1620405000000|2021-05-07 16:30:00|183.78|181.58|184.03|181.83|184.29|182.09|183.52|181.32|0
1620405300000|2021-05-07 16:35:00|183.9|181.7|184.94|182.74|185.33|183.13|183.9|181.7|0
1620405600000|2021-05-07 16:40:00|185.07|182.87|184.42|182.22|185.45|183.25|184.42|182.22|0
1620405900000|2021-05-07 16:45:00|184.16|181.96|184.15|181.95|184.68|182.48|183.89|181.69|0
1620406200000|2021-05-07 16:50:00|184.28|182.08|184.15|181.95|184.66|182.46|183.76|181.56|0
1620406500000|2021-05-07 16:55:00|184.02|181.82|182.98|180.78|184.15|181.95|182.34|180.14|0
1620406800000|2021-05-07 17:00:00|183.05|180.85|182.98|180.78|183.37|181.17|182.85|180.65|0
1620407100000|2021-05-07 17:05:00|183.11|180.91|183.88|181.68|184.92|182.72|183.11|180.91|0
1620407400000|2021-05-07 17:10:00|183.62|181.42|184.65|182.45|184.78|182.58|183.62|181.42|0
1620407700000|2021-05-07 17:15:00|184.78|182.58|185.3|183.1|185.69|183.49|184.78|182.58|0
1620408000000|2021-05-07 17:20:00|185.43|183.23|184.78|182.58|185.95|183.75|184.78|182.58|0
1620408300000|2021-05-07 17:25:00|185.04|182.84|186.08|183.88|186.21|184.01|185.04|182.84|0
1620408600000|2021-05-07 17:30:00|185.95|183.75|184|181.8|185.95|183.75|184|181.8|0
1620408900000|2021-05-07 17:35:00|183.87|181.67|184.39|182.19|184.78|182.58|183.74|181.54|0
1620409200000|2021-05-07 17:40:00|184.77|182.57|184.25|182.05|185.03|182.83|184.13|181.93|0
1620409500000|2021-05-07 17:45:00|184.12|181.92|184.12|181.92|184.77|182.57|183.48|181.28|0
1620409800000|2021-05-07 17:50:00|183.99|181.79|184.9|182.7|184.9|182.7|183.73|181.53|0
1620410100000|2021-05-07 17:55:00|184.77|182.57|185.02|182.82|185.41|183.21|184.25|182.05|0
1620410400000|2021-05-07 18:00:00|185.15|182.95|185.28|183.08|187.5|185.3|184.25|182.05|0
1620410700000|2021-05-07 18:05:00|185.02|182.82|183.6|181.4|185.15|182.95|183.47|181.27|0
1620411000000|2021-05-07 18:10:00|183.47|181.27|184.24|182.04|184.24|182.04|183.21|181.01|0
1620411300000|2021-05-07 18:15:00|184.11|181.91|183.08|180.88|184.37|182.17|183.08|180.88|0
1620411600000|2021-05-07 18:20:00|183.21|181.01|182.43|180.23|183.59|181.39|182.43|180.23|0
1620411900000|2021-05-07 18:25:00|182.56|180.36|182.3|180.1|182.82|180.62|182.05|179.85|0
1620412200000|2021-05-07 18:30:00|182.17|179.97|182.75|180.55|182.81|180.61|182.05|179.85|0
1620412500000|2021-05-07 18:35:00|182.81|180.61|183.33|181.13|184.23|182.03|182.81|180.61|0
1620412800000|2021-05-07 18:40:00|183.46|181.26|184.62|182.42|185.53|183.33|183.46|181.26|0
1620413100000|2021-05-07 18:45:00|184.49|182.29|183.97|181.77|184.87|182.67|183.71|181.51|0
1620413400000|2021-05-07 18:50:00|184.1|181.9|183.45|181.25|184.23|182.03|182.94|180.74|0
1620413700000|2021-05-07 18:55:00|183.32|181.12|182.8|180.6|183.45|181.25|182.55|180.35|0
1620414000000|2021-05-07 19:00:00|182.93|180.73|182.54|180.34|183.57|181.37|181.65|179.45|0
1620414300000|2021-05-07 19:05:00|182.29|180.09|181.13|178.93|182.54|180.34|181|178.8|0
1620414600000|2021-05-07 19:10:00|181.26|179.06|181|178.8|182.03|179.83|180.88|178.68|0
1620414900000|2021-05-07 19:15:00|180.87|178.67|180.87|178.67|180.94|178.74|179.98|177.78|0
1620415200000|2021-05-07 19:20:00|180.74|178.54|180.74|178.54|181.13|178.93|179.6|177.4|0
1620415500000|2021-05-07 19:25:00|180.61|178.41|180.74|178.54|181.38|179.18|180.36|178.16|0
1620415800000|2021-05-07 19:30:00|180.48|178.28|180.8|178.6|181.38|179.18|179.59|177.39|0
1620416100000|2021-05-07 19:35:00|180.74|178.54|180.99|178.79|181.76|179.56|180.1|177.9|0
1620416400000|2021-05-07 19:40:00|181.12|178.92|181.89|179.69|182.14|179.94|180.48|178.28|0
1620416700000|2021-05-07 19:45:00|182.01|179.81|180.35|178.15|182.78|180.58|180.35|178.15|0
1620417000000|2021-05-07 19:50:00|180.22|178.02|180.98|178.78|181.75|179.55|180.22|178.02|0
1620417300000|2021-05-07 19:55:00|180.86|178.66|182.92|180.72|182.92|180.72|180.6|178.4|0
1620417600000|2021-05-07 20:00:00|182.79|180.59|181.75|179.55|182.79|180.59|181.37|179.17|0
1620417900000|2021-05-07 20:05:00|181.63|179.43|180.34|178.14|181.63|179.43|180.34|178.14|0
1620418200000|2021-05-07 20:10:00|180.22|178.02|180.54|178.34|181.37|179.17|180.22|178.02|0
1620630300000|2021-05-10 07:05:00|179.85|177.65|180.1|177.9|180.74|178.54|179.85|177.65|0
1620630600000|2021-05-10 07:10:00|180.23|178.03|180.74|178.54|181.13|178.93|179.97|177.77|0
1620630900000|2021-05-10 07:15:00|180.61|178.41|180.35|178.15|181.13|178.93|180.35|178.15|0
1620631200000|2021-05-10 07:20:00|180.48|178.28|181.25|179.05|181.51|179.31|180.48|178.28|0
1620631500000|2021-05-10 07:25:00|181.38|179.18|181.76|179.56|182.28|180.08|181.25|179.05|0
1620631800000|2021-05-10 07:30:00|181.89|179.69|181.12|178.92|182.54|180.34|181.12|178.92|0
1620632100000|2021-05-10 07:35:00|181.25|179.05|180.6|178.4|181.89|179.69|180.47|178.27|0
1620632400000|2021-05-10 07:40:00|180.47|178.27|180.99|178.79|181.37|179.17|180.34|178.14|0
1620632700000|2021-05-10 07:45:00|181.11|178.91|180.98|178.78|181.37|179.17|180.47|178.27|0
1620633000000|2021-05-10 07:50:00|181.11|178.91|180.08|177.88|181.44|179.24|179.95|177.75|0
1620633300000|2021-05-10 07:55:00|180.21|178.01|180.46|178.26|180.72|178.52|180.08|177.88|0
1620633600000|2021-05-10 08:00:00|180.85|178.65|180.21|178.01|180.85|178.65|180.08|177.88|0
1620633900000|2021-05-10 08:05:00|180.33|178.13|180.08|177.88|180.33|178.13|179.82|177.62|0
1620634200000|2021-05-10 08:10:00|179.95|177.75|179.69|177.49|180.08|177.88|179.56|177.36|0
1620634500000|2021-05-10 08:15:00|179.82|177.62|178.66|176.46|179.88|177.68|178.66|176.46|0
1620634800000|2021-05-10 08:20:00|178.92|176.72|179.17|176.97|179.43|177.23|178.92|176.72|0
1620635100000|2021-05-10 08:25:00|179.43|177.23|180.07|177.87|180.13|177.93|179.43|177.23|0
1620635400000|2021-05-10 08:30:00|179.94|177.74|180.32|178.12|181.22|179.02|179.94|177.74|0
1620635700000|2021-05-10 08:35:00|180.19|177.99|180.19|177.99|180.32|178.12|179.94|177.74|0
1620636000000|2021-05-10 08:40:00|180.45|178.25|180.19|177.99|180.7|178.5|180.19|177.99|0
1620636300000|2021-05-10 08:45:00|180.32|178.12|181.09|178.89|181.22|179.02|180.32|178.12|0
1620636600000|2021-05-10 08:50:00|181.15|178.95|181.34|179.14|181.6|179.4|181.08|178.88|0
1620636900000|2021-05-10 08:55:00|181.41|179.21|181.47|179.27|181.6|179.4|181.08|178.88|0
1620637200000|2021-05-10 09:00:00|181.73|179.53|181.21|179.01|181.85|179.65|181.08|178.88|0
1620637500000|2021-05-10 09:05:00|181.34|179.14|180.18|177.98|181.34|179.14|180.18|177.98|0
1620637800000|2021-05-10 09:10:00|180.31|178.11|180.56|178.36|180.69|178.49|180.3|178.1|0
1620638100000|2021-05-10 09:15:00|180.69|178.49|180.43|178.23|180.82|178.62|180.43|178.23|0
1620638400000|2021-05-10 09:20:00|180.3|178.1|180.3|178.1|180.69|178.49|180.04|177.84|0
1620638700000|2021-05-10 09:25:00|180.43|178.23|180.68|178.48|180.81|178.61|180.17|177.97|0
1620639000000|2021-05-10 09:30:00|180.81|178.61|181.45|179.25|181.58|179.38|180.81|178.61|0
1620639300000|2021-05-10 09:35:00|181.52|179.32|181.32|179.12|181.52|179.32|180.94|178.74|0
1620639600000|2021-05-10 09:40:00|181.39|179.19|181.58|179.38|181.97|179.77|181.19|178.99|0
1620639900000|2021-05-10 09:45:00|181.71|179.51|181.58|179.38|181.96|179.76|181.45|179.25|0
1620640200000|2021-05-10 09:50:00|181.57|179.37|181.06|178.86|181.7|179.5|180.93|178.73|0
1620640500000|2021-05-10 09:55:00|181.19|178.99|180.93|178.73|181.31|179.11|180.8|178.6|0
1620640800000|2021-05-10 10:00:00|180.8|178.6|179.9|177.7|181.18|178.98|179.9|177.7|0
1620641100000|2021-05-10 10:05:00|180.03|177.83|180.15|177.95|180.41|178.21|179.9|177.7|0
1620641400000|2021-05-10 10:10:00|180.28|178.08|179.96|177.76|180.41|178.21|179.89|177.69|0
1620641700000|2021-05-10 10:15:00|179.89|177.69|180.28|178.08|180.41|178.21|179.89|177.69|0
1620642000000|2021-05-10 10:20:00|180.15|177.95|180.27|178.07|180.53|178.33|180.15|177.95|0
1620642300000|2021-05-10 10:25:00|180.15|177.95|179.76|177.56|180.4|178.2|179.63|177.43|0
1620642600000|2021-05-10 10:30:00|179.83|177.63|180.65|178.45|180.65|178.45|179.63|177.43|0
1620642900000|2021-05-10 10:35:00|180.72|178.52|180.4|178.2|181.3|179.1|180.27|178.07|0
1620643200000|2021-05-10 10:40:00|180.27|178.07|179.37|177.17|180.4|178.2|179.24|177.04|0
1620643500000|2021-05-10 10:45:00|179.5|177.3|179.75|177.55|179.75|177.55|179.37|177.17|0
1620643800000|2021-05-10 10:50:00|179.82|177.62|180.13|177.93|180.39|178.19|179.62|177.42|0
1620644100000|2021-05-10 10:55:00|180.2|178|179.36|177.16|180.39|178.19|179.23|177.03|0
1620644400000|2021-05-10 11:00:00|179.23|177.03|179.1|176.9|179.62|177.42|178.98|176.78|0
1620644700000|2021-05-10 11:05:00|179.23|177.03|179.04|176.84|179.36|177.16|178.97|176.77|0
1620645000000|2021-05-10 11:10:00|178.97|176.77|179.23|177.03|179.23|177.03|178.72|176.52|0
1620645300000|2021-05-10 11:15:00|179.36|177.16|178.97|176.77|179.36|177.16|178.59|176.39|0
1620645600000|2021-05-10 11:20:00|178.84|176.64|179.48|177.28|179.48|177.28|178.71|176.51|0
1620645900000|2021-05-10 11:25:00|179.61|177.41|179.22|177.02|179.73|177.53|178.97|176.77|0
1620646200000|2021-05-10 11:30:00|179.16|176.96|180.12|177.92|180.24|178.04|179.09|176.89|0
1620646500000|2021-05-10 11:35:00|180.24|178.04|179.98|177.78|180.24|178.04|179.73|177.53|0
1620646800000|2021-05-10 11:40:00|180.11|177.91|179.6|177.4|180.37|178.17|179.6|177.4|0
1620647100000|2021-05-10 11:45:00|179.73|177.53|179.6|177.4|180.24|178.04|179.47|177.27|0
1620647400000|2021-05-10 11:50:00|179.72|177.52|179.59|177.39|179.79|177.59|179.21|177.01|0
1620647700000|2021-05-10 11:55:00|179.98|177.78|179.66|177.46|179.98|177.78|179.59|177.39|0
1620648000000|2021-05-10 12:00:00|179.72|177.52|179.21|177.01|179.98|177.78|179.08|176.88|0
1620648300000|2021-05-10 12:05:00|179.08|176.88|178.06|175.86|179.21|177.01|177.93|175.73|0
1620648600000|2021-05-10 12:10:00|178.18|175.98|177.93|175.73|178.18|175.98|177.67|175.47|0
1620648900000|2021-05-10 12:15:00|177.8|175.6|178.31|176.11|178.69|176.49|177.23|175.03|0
1620649200000|2021-05-10 12:20:00|178.37|176.17|178.75|176.55|179.07|176.87|178.18|175.98|0
1620649500000|2021-05-10 12:25:00|178.69|176.49|178.68|176.48|179.32|177.12|178.68|176.48|0
1620649800000|2021-05-10 12:30:00|178.56|176.36|178.55|176.35|178.56|176.36|178.17|175.97|0
1620650100000|2021-05-10 12:35:00|178.43|176.23|178.68|176.48|178.68|176.48|177.66|175.46|0
1620650400000|2021-05-10 12:40:00|178.42|176.22|178.81|176.61|179.19|176.99|178.3|176.1|0
1620650700000|2021-05-10 12:45:00|178.68|176.48|178.55|176.35|178.93|176.73|178.42|176.22|0
1620651000000|2021-05-10 12:50:00|178.61|176.41|178.8|176.6|178.93|176.73|178.42|176.22|0
1620651300000|2021-05-10 12:55:00|178.67|176.47|178.8|176.6|178.93|176.73|178.67|176.47|0
1620651600000|2021-05-10 13:00:00|178.74|176.54|179.69|177.49|179.82|177.62|178.54|176.34|0
1620651900000|2021-05-10 13:05:00|179.56|177.36|179.63|177.43|179.63|177.43|178.92|176.72|0
1620652200000|2021-05-10 13:10:00|179.56|177.36|179.82|177.62|179.82|177.62|179.24|177.04|0
1620652500000|2021-05-10 13:15:00|179.69|177.49|180.33|178.13|180.33|178.13|179.43|177.23|0
1620652800000|2021-05-10 13:20:00|180.2|178|179.17|176.97|180.33|178.13|179.04|176.84|0
1620653100000|2021-05-10 13:25:00|179.43|177.23|179.17|176.97|179.62|177.42|178.79|176.59|0
1620653400000|2021-05-10 13:30:00|178.28|176.08|182.64|180.44|182.9|180.7|178.28|176.08|0
1620653700000|2021-05-10 13:35:00|182.38|180.18|181.61|179.41|183.16|180.96|181.61|179.41|0
1620654000000|2021-05-10 13:40:00|181.86|179.66|182.38|180.18|183.29|181.09|181.86|179.66|0
1620654300000|2021-05-10 13:45:00|182.51|180.31|181.73|179.53|183.28|181.08|180.31|178.11|0
1620654600000|2021-05-10 13:50:00|181.93|179.73|182.76|180.56|182.89|180.69|181.47|179.27|0
1620654900000|2021-05-10 13:55:00|182.89|180.69|181.34|179.14|183.41|181.21|181.34|179.14|0
1620655200000|2021-05-10 14:00:00|181.21|179.01|181.47|179.27|183.41|181.21|181.08|178.88|0
1620655500000|2021-05-10 14:05:00|181.34|179.14|181.46|179.26|183.15|180.95|181.08|178.88|0
1620655800000|2021-05-10 14:10:00|181.59|179.39|180.17|177.97|181.59|179.39|179.66|177.46|0
1620656100000|2021-05-10 14:15:00|180.3|178.1|179.55|177.35|180.3|178.1|178.53|176.33|0
1620656400000|2021-05-10 14:20:00|179.49|177.29|180.71|178.51|180.97|178.77|179.04|176.84|0
1620656700000|2021-05-10 14:25:00|180.84|178.64|182.39|180.19|182.4|180.2|180.71|178.51|0
1620657000000|2021-05-10 14:30:00|182.79|180.59|183.7|181.5|183.7|181.5|182.52|180.32|0
1620657300000|2021-05-10 14:35:00|183.83|181.63|182.13|179.93|183.83|181.63|182.13|179.93|0
1620657600000|2021-05-10 14:40:00|182.26|180.06|183.3|181.1|184.61|182.41|182.26|180.06|0
1620657900000|2021-05-10 14:45:00|183.56|181.36|185.66|183.46|185.66|183.46|183.56|181.36|0
1620658200000|2021-05-10 14:50:00|185.39|183.19|185|182.8|185.66|183.46|183.82|181.62|0
1620658500000|2021-05-10 14:55:00|185.13|182.93|183.03|180.83|185.26|183.06|183.03|180.83|0
1620658800000|2021-05-10 15:00:00|182.64|180.44|183.03|180.83|183.82|181.62|182.64|180.44|0
1620659100000|2021-05-10 15:05:00|182.9|180.7|181.99|179.79|183.29|181.09|181.6|179.4|0
1620659400000|2021-05-10 15:10:00|181.86|179.66|182.25|180.05|182.64|180.44|181.47|179.27|0
1620659700000|2021-05-10 15:15:00|182.51|180.31|180.43|178.23|183.16|180.96|180.43|178.23|0
1620660000000|2021-05-10 15:20:00|180.3|178.1|179.4|177.2|180.3|178.1|178.89|176.69|0
1620660300000|2021-05-10 15:25:00|179.53|177.33|179.65|177.45|179.91|177.71|179.14|176.94|0
1620660600000|2021-05-10 15:30:00|179.52|177.32|179.78|177.58|180.3|178.1|179.14|176.94|0
1620660900000|2021-05-10 15:35:00|179.52|177.32|180.29|178.09|180.81|178.61|179.52|177.32|0
1620661200000|2021-05-10 15:40:00|180.42|178.22|179.78|177.58|180.94|178.74|179.65|177.45|0
1620661500000|2021-05-10 15:45:00|179.52|177.32|180.16|177.96|181.07|178.87|179.52|177.32|0
1620661800000|2021-05-10 15:50:00|180.03|177.83|179.39|177.19|180.68|178.48|179.39|177.19|0
1620662100000|2021-05-10 15:55:00|179.26|177.06|178.87|176.67|179.64|177.44|178.36|176.16|0
1620662400000|2021-05-10 16:00:00|178.74|176.54|178.74|176.54|179.38|177.18|178.48|176.28|0
1620662700000|2021-05-10 16:05:00|178.61|176.41|179.45|177.25|179.51|177.31|178.61|176.41|0
1620663000000|2021-05-10 16:10:00|179.38|177.18|178.61|176.41|179.38|177.18|178.35|176.15|0
1620663300000|2021-05-10 16:15:00|178.48|176.28|178.48|176.28|178.99|176.79|178.09|175.89|0
1620663600000|2021-05-10 16:20:00|178.6|176.4|177.96|175.76|178.6|176.4|177.83|175.63|0
1620663900000|2021-05-10 16:25:00|177.83|175.63|180.01|177.81|180.14|177.94|177.45|175.25|0
1620664200000|2021-05-10 16:30:00|180.14|177.94|180.27|178.07|180.4|178.2|179.63|177.43|0
1620664500000|2021-05-10 16:35:00|180.14|177.94|180.27|178.07|180.53|178.33|179.62|177.42|0
1620664800000|2021-05-10 16:40:00|180.21|178.01|180.91|178.71|181.3|179.1|180.01|177.81|0
1620665100000|2021-05-10 16:45:00|181.04|178.84|181.3|179.1|181.43|179.23|180.52|178.32|0
1620665400000|2021-05-10 16:50:00|181.17|178.97|181.42|179.22|181.42|179.22|180.39|178.19|0
1620665700000|2021-05-10 16:55:00|181.3|179.1|181.81|179.61|181.94|179.74|181.17|178.97|0
1620666000000|2021-05-10 17:00:00|181.68|179.48|181.55|179.35|182.72|180.52|181.16|178.96|0
1620666300000|2021-05-10 17:05:00|181.68|179.48|181.81|179.61|182.59|180.39|181.68|179.48|0
1620666600000|2021-05-10 17:10:00|181.68|179.48|181.29|179.09|182.2|180|181.29|179.09|0
1620666900000|2021-05-10 17:15:00|181.42|179.22|180.8|178.6|181.68|179.48|180.41|178.21|0
1620667200000|2021-05-10 17:20:00|180.87|178.67|180.15|177.95|180.87|178.67|179.76|177.56|0
1620667500000|2021-05-10 17:25:00|180.02|177.82|181.06|178.86|181.19|178.99|180.02|177.82|0
1620667800000|2021-05-10 17:30:00|181.19|178.99|181.58|179.38|181.97|179.77|180.8|178.6|0
1620668100000|2021-05-10 17:35:00|181.71|179.51|181.7|179.5|182.23|180.03|181.44|179.24|0
1620668400000|2021-05-10 17:40:00|181.83|179.63|182.22|180.02|182.88|180.68|181.57|179.37|0
1620668700000|2021-05-10 17:45:00|182.29|180.09|181.83|179.63|182.35|180.15|181.44|179.24|0
1620669000000|2021-05-10 17:50:00|181.77|179.57|181.96|179.76|182.09|179.89|181.31|179.11|0
1620669300000|2021-05-10 17:55:00|181.83|179.63|182.61|180.41|182.87|180.67|181.31|179.11|0
1620669600000|2021-05-10 18:00:00|182.48|180.28|183.65|181.45|184.44|182.24|182.22|180.02|0
1620669900000|2021-05-10 18:05:00|183.79|181.59|183.78|181.58|184.44|182.24|183.39|181.19|0
1620670200000|2021-05-10 18:10:00|183.65|181.45|186.61|184.41|186.74|184.54|182.82|180.62|0
1620670500000|2021-05-10 18:15:00|186.74|184.54|190.98|188.78|191.79|189.59|186.61|184.41|0
1620670800000|2021-05-10 18:20:00|190.85|188.65|190.85|188.65|193.4|191.2|190.58|188.38|0
1620671100000|2021-05-10 18:25:00|190.98|188.78|193.75|191.55|195.1|192.9|189.95|187.75|0
1620671400000|2021-05-10 18:30:00|193.88|191.68|193.61|191.41|195.91|193.71|193.34|191.14|0
1620671700000|2021-05-10 18:35:00|193.55|191.35|194.96|192.76|195.64|193.44|193.41|191.21|0
1620672000000|2021-05-10 18:40:00|194.82|192.62|196.31|194.11|196.45|194.25|194.55|192.35|0
1620672300000|2021-05-10 18:45:00|196.38|194.18|196.85|194.65|196.99|194.79|195.77|193.57|0
1620672600000|2021-05-10 18:50:00|196.99|194.79|197.8|195.6|199.03|196.83|196.85|194.65|0
1620672900000|2021-05-10 18:55:00|197.67|195.47|195.9|193.7|199.03|196.83|195.9|193.7|0
1620673200000|2021-05-10 19:00:00|196.03|193.83|196.17|193.97|196.71|194.51|194.95|192.75|0
1620673500000|2021-05-10 19:05:00|196.44|194.24|195.05|192.85|197.36|195.16|194.91|192.71|0
1620673800000|2021-05-10 19:10:00|194.91|192.71|194.37|192.17|195.32|193.12|193.01|190.81|0
1620674100000|2021-05-10 19:15:00|194.64|192.44|195.59|193.39|196.4|194.2|194.09|191.89|0
1620674400000|2021-05-10 19:20:00|195.86|193.66|196.13|193.93|197.36|195.16|195.18|192.98|0
1620674700000|2021-05-10 19:25:00|196.26|194.06|194.63|192.43|196.95|194.75|194.09|191.89|0
1620675000000|2021-05-10 19:30:00|194.9|192.7|193.68|191.48|196.13|193.93|193.55|191.35|0
1620675300000|2021-05-10 19:35:00|193.75|191.55|194.49|192.29|195.58|193.38|193.75|191.55|0
1620675600000|2021-05-10 19:40:00|194.36|192.16|194.35|192.15|194.9|192.7|193.95|191.75|0
1620675900000|2021-05-10 19:45:00|194.08|191.88|197.35|195.15|198.03|195.83|192.46|190.26|0
1620676200000|2021-05-10 19:50:00|197.07|194.87|202.73|200.53|202.73|200.53|197.07|194.87|0
1620676500000|2021-05-10 19:55:00|202.32|200.12|205.5|203.3|205.64|203.44|200.8|198.6|0
1620676800000|2021-05-10 20:00:00|204.67|202.47|206.75|204.55|207.45|205.25|204.67|202.47|0
1620677100000|2021-05-10 20:05:00|206.61|204.41|204.66|202.46|206.61|204.41|204.52|202.32|0
1620677400000|2021-05-10 20:10:00|204.52|202.32|204.7|202.5|206.72|204.52|204.07|201.87|0
1620677700000|2021-05-10 20:15:00|205.09|202.49|205.37|202.77|205.41|202.81|204.87|202.27|0
1620678000000|2021-05-10 20:20:00|205.35|202.75|205.41|202.81|205.49|202.89|205.27|202.67|0
1620678300000|2021-05-10 20:25:00|205.39|202.79|205.25|202.65|205.53|202.93|205.12|202.52|0
1620678600000|2021-05-10 20:30:00|205.16|202.56|204.61|202.01|205.59|202.99|204.19|201.59|0
1620678900000|2021-05-10 20:35:00|204.47|201.87|205.44|202.84|205.58|202.98|204.47|201.87|0
1620679200000|2021-05-10 20:40:00|205.3|202.7|205.86|203.26|206|203.4|205.3|202.7|0
1620679500000|2021-05-10 20:45:00|205.72|203.12|206.98|204.38|207.26|204.66|205.44|202.84|0
1620679800000|2021-05-10 20:50:00|207.12|204.52|209.65|207.05|210.36|207.76|207.12|204.52|0
1620680100000|2021-05-10 20:55:00|209.51|206.91|208.52|205.92|209.65|207.05|208.38|205.78|0
1620680400000|2021-05-10 21:00:00|208.48|205.88|208.05|205.45|208.54|205.94|207.89|205.29|0
1620680700000|2021-05-10 21:05:00|208.07|205.47|207.5|204.9|208.07|205.47|207.5|204.9|0
1620681000000|2021-05-10 21:10:00|207.59|204.99|207.27|204.67|207.62|205.02|207.27|204.67|0
1620681300000|2021-05-10 21:15:00|207.23|204.63|207.41|204.81|207.41|204.81|207.17|204.57|0
1620681600000|2021-05-10 21:20:00|207.37|204.77|207.32|204.72|207.37|204.77|207.14|204.54|0
1620681900000|2021-05-10 21:25:00|207.24|204.64|207.23|204.63|207.38|204.78|206.89|204.29|0
1620682200000|2021-05-10 21:30:00|207.27|204.67|207.29|204.69|207.29|204.69|207.15|204.55|0
1620682500000|2021-05-10 21:35:00|207.27|204.67|207.19|204.59|207.33|204.73|207.19|204.59|0
1620682800000|2021-05-10 21:40:00|207.27|204.67|207.17|204.57|207.27|204.67|207.17|204.57|0
1620683100000|2021-05-10 21:45:00|207.19|204.59|206.66|204.06|207.27|204.67|206.66|204.06|0
1620683400000|2021-05-10 21:50:00|206.55|203.95|206.34|203.74|206.55|203.95|206.34|203.74|0
1620683700000|2021-05-10 21:55:00|206.38|203.78|207.23|204.63|207.23|204.63|206.29|203.69|0
1620684000000|2021-05-10 22:00:00|207.79|205.19|206.17|203.57|207.79|205.19|205.61|203.01|0
1620684300000|2021-05-10 22:05:00|206.24|203.64|206.03|203.43|207.29|204.69|205.75|203.15|0
1620684600000|2021-05-10 22:10:00|206.17|203.57|206.45|203.85|206.59|203.99|205.61|203.01|0
1620684900000|2021-05-10 22:15:00|206.59|203.99|207.01|204.41|207.01|204.41|206.03|203.43|0
1620685200000|2021-05-10 22:20:00|206.87|204.27|206.94|204.34|207.15|204.55|206.16|203.56|0
1620685500000|2021-05-10 22:25:00|206.86|204.26|206.58|203.98|207.71|205.11|206.3|203.7|0
1620685800000|2021-05-10 22:30:00|206.44|203.84|205.74|203.14|206.58|203.98|205.6|203|0
1620686100000|2021-05-10 22:35:00|205.6|203|205.32|202.72|205.88|203.28|205.32|202.72|0
1620686400000|2021-05-10 22:40:00|205.46|202.86|204.9|202.3|205.46|202.86|204.83|202.23|0
1620686700000|2021-05-10 22:45:00|205.04|202.44|204.9|202.3|205.18|202.58|204.76|202.16|0
1620687000000|2021-05-10 22:50:00|204.76|202.16|204.2|201.6|204.76|202.16|204.2|201.6|0
1620687300000|2021-05-10 22:55:00|204.06|201.46|203.78|201.18|204.2|201.6|203.64|201.04|0
1620687600000|2021-05-10 23:00:00|203.64|201.04|203.64|201.04|203.99|201.39|203.64|201.04|0
1620687900000|2021-05-10 23:05:00|203.78|201.18|203.36|200.76|203.78|201.18|203.08|200.48|0
1620688200000|2021-05-10 23:10:00|203.22|200.62|204.61|202.01|204.61|202.01|203.08|200.48|0
1620688500000|2021-05-10 23:15:00|204.33|201.73|205.16|202.56|205.16|202.56|204.19|201.59|0
1620688800000|2021-05-10 23:20:00|205.3|202.7|204.46|201.86|205.51|202.91|204.19|201.59|0
1620689100000|2021-05-10 23:25:00|204.6|202|205.02|202.42|205.58|202.98|204.6|202|0
1620689400000|2021-05-10 23:30:00|205.16|202.56|205.3|202.7|205.44|202.84|204.74|202.14|0
1620689700000|2021-05-10 23:35:00|205.16|202.56|205.01|202.41|205.57|202.97|205.01|202.41|0
1620690000000|2021-05-10 23:40:00|205.15|202.55|205.29|202.69|205.43|202.83|205.01|202.41|0
1620690300000|2021-05-10 23:45:00|205.15|202.55|204.87|202.27|205.15|202.55|204.59|201.99|0
1620690600000|2021-05-10 23:50:00|205.01|202.41|204.87|202.27|205.01|202.41|204.73|202.13|0
1620690900000|2021-05-10 23:55:00|204.73|202.13|204.31|201.71|204.73|202.13|204.31|201.71|0
1620691200000|2021-05-11 00:00:00|204.45|201.85|205|202.4|205|202.4|203.48|200.88|0
1620691500000|2021-05-11 00:05:00|205.14|202.54|204.17|201.57|206.05|203.45|204.17|201.57|0
1620691800000|2021-05-11 00:10:00|204.03|201.43|203.89|201.29|204.3|201.7|203.75|201.15|0
1620692100000|2021-05-11 00:15:00|203.96|201.36|207.52|204.92|207.52|204.92|203.96|201.36|0
1620692400000|2021-05-11 00:20:00|207.66|205.06|207.09|204.49|207.94|205.34|206.67|204.07|0
1620692700000|2021-05-11 00:25:00|207.23|204.63|206.67|204.07|207.23|204.63|206.39|203.79|0
1620693000000|2021-05-11 00:30:00|206.6|204|206.6|204|206.95|204.35|206.25|203.65|0
1620693300000|2021-05-11 00:35:00|206.39|203.79|207.09|204.49|207.65|205.05|206.39|203.79|0
1620693600000|2021-05-11 00:40:00|207.37|204.77|210.61|208.01|210.69|208.09|207.37|204.77|0
1620693900000|2021-05-11 00:45:00|210.33|207.73|210.18|207.58|210.75|208.15|209.62|207.02|0
1620694200000|2021-05-11 00:50:00|210.33|207.73|215.61|213.01|218.21|215.61|210.33|207.73|0
1620694500000|2021-05-11 00:55:00|215.68|213.08|217.69|215.09|220.43|217.83|214.46|211.86|0
1620694800000|2021-05-11 01:00:00|217.83|215.23|222.94|220.34|224.39|221.79|217.83|215.23|0
1620695100000|2021-05-11 01:05:00|222.79|220.19|222.79|220.19|224.61|222.01|222.36|219.76|0
1620695400000|2021-05-11 01:10:00|222.65|220.05|222|219.4|223.52|220.92|221.64|219.04|0
1620695700000|2021-05-11 01:15:00|221.92|219.32|218.76|216.16|221.92|219.32|218.76|216.16|0
1620696000000|2021-05-11 01:20:00|218.9|216.3|219.33|216.73|219.48|216.88|218.62|216.02|0
1620696300000|2021-05-11 01:25:00|219.47|216.87|220.84|218.24|221.34|218.74|219.33|216.73|0
1620696600000|2021-05-11 01:30:00|221.13|218.53|221.91|219.31|222.06|219.46|220.48|217.88|0
1620696900000|2021-05-11 01:35:00|222.2|219.6|222.2|219.6|222.49|219.89|221.48|218.88|0
1620697200000|2021-05-11 01:40:00|221.91|219.31|223.79|221.19|225.68|223.08|221.91|219.31|0
1620697500000|2021-05-11 01:45:00|223.65|221.05|223.64|221.04|223.94|221.34|223.21|220.61|0
1620697800000|2021-05-11 01:50:00|223.79|221.19|222.24|219.64|224.08|221.48|221.95|219.35|0
1620698100000|2021-05-11 01:55:00|222.39|219.79|222.38|219.78|223.26|220.66|221.81|219.21|0
1620698400000|2021-05-11 02:00:00|222.32|219.72|226.03|223.43|226.18|223.58|222.24|219.64|0
1620698700000|2021-05-11 02:05:00|225.88|223.28|225.38|222.78|227.43|224.83|225.38|222.78|0
1620699000000|2021-05-11 02:10:00|225.53|222.93|225.96|223.36|226.4|223.8|225.09|222.49|0
1620699300000|2021-05-11 02:15:00|226.11|223.51|224.5|221.9|226.69|224.09|224.5|221.9|0
1620699600000|2021-05-11 02:20:00|224.21|221.61|224.65|222.05|225.37|222.77|224.07|221.47|0
1620699900000|2021-05-11 02:25:00|224.79|222.19|224.35|221.75|224.79|222.19|223.92|221.32|0
1620700200000|2021-05-11 02:30:00|224.06|221.46|223.63|221.03|224.64|222.04|223.48|220.88|0
1620700500000|2021-05-11 02:35:00|223.77|221.17|222.46|219.86|224.06|221.46|222.32|219.72|0
1620700800000|2021-05-11 02:40:00|222.4|219.8|223.33|220.73|223.62|221.02|222.11|219.51|0
1620701100000|2021-05-11 02:45:00|223.19|220.59|223.91|221.31|223.91|221.31|223.04|220.44|0
1620701400000|2021-05-11 02:50:00|223.98|221.38|225.07|222.47|225.22|222.62|223.33|220.73|0
1620701700000|2021-05-11 02:55:00|225.22|222.62|223.76|221.16|225.22|222.62|223.61|221.01|0
1620702000000|2021-05-11 03:00:00|223.61|221.01|223.9|221.3|224.49|221.89|223.61|221.01|0
1620702300000|2021-05-11 03:05:00|223.76|221.16|224.34|221.74|224.63|222.03|223.76|221.16|0
1620702600000|2021-05-11 03:10:00|224.19|221.59|224.33|221.73|224.63|222.03|224.19|221.59|0
1620702900000|2021-05-11 03:15:00|224.48|221.88|223.9|221.3|225.06|222.46|223.17|220.57|0
1620703200000|2021-05-11 03:20:00|224.04|221.44|223.39|220.79|224.19|221.59|222.88|220.28|0
1620703500000|2021-05-11 03:25:00|223.31|220.71|222.59|219.99|223.46|220.86|222.59|219.99|0
1620703800000|2021-05-11 03:30:00|222.44|219.84|221.57|218.97|222.88|220.28|221.57|218.97|0
1620704100000|2021-05-11 03:35:00|221.72|219.12|219.78|217.18|221.72|219.12|219.27|216.67|0
1620704400000|2021-05-11 03:40:00|219.85|217.25|220.13|217.53|220.28|217.68|219.42|216.82|0
1620704700000|2021-05-11 03:45:00|220.28|217.68|220.42|217.82|220.99|218.39|219.84|217.24|0
1620705000000|2021-05-11 03:50:00|220.56|217.96|220.56|217.96|221.14|218.54|220.42|217.82|0
1620705300000|2021-05-11 03:55:00|220.7|218.1|220.13|217.53|220.99|218.39|220.13|217.53|0
1620705600000|2021-05-11 04:00:00|220.12|217.52|219.84|217.24|220.12|217.52|219.26|216.66|0
1620705900000|2021-05-11 04:05:00|219.98|217.38|220.26|217.66|220.55|217.95|219.84|217.24|0
1620706200000|2021-05-11 04:10:00|220.12|217.52|220.98|218.38|220.98|218.38|220.12|217.52|0
1620706500000|2021-05-11 04:15:00|221.13|218.53|221.27|218.67|221.56|218.96|220.98|218.38|0
1620706800000|2021-05-11 04:20:00|220.98|218.38|220.83|218.23|221.27|218.67|220.83|218.23|0
1620707100000|2021-05-11 04:25:00|220.91|218.31|220.26|217.66|221.63|219.03|220.26|217.66|0
1620707400000|2021-05-11 04:30:00|220.4|217.8|220.4|217.8|220.54|217.94|220.11|217.51|0
1620707700000|2021-05-11 04:35:00|220.25|217.65|220.97|218.37|221.05|218.45|220.25|217.65|0
1620708000000|2021-05-11 04:40:00|221.11|218.51|221.98|219.38|222.05|219.45|220.97|218.37|0
1620708300000|2021-05-11 04:45:00|222.05|219.45|223.57|220.97|223.79|221.19|221.98|219.38|0
1620708600000|2021-05-11 04:50:00|223.71|221.11|222.55|219.95|223.86|221.26|222.26|219.66|0
1620708900000|2021-05-11 04:55:00|222.41|219.81|222.84|220.24|222.99|220.39|222.26|219.66|0
1620709200000|2021-05-11 05:00:00|222.69|220.09|221.97|219.37|223.13|220.53|221.97|219.37|0
1620709500000|2021-05-11 05:05:00|221.82|219.22|220.96|218.36|221.97|219.37|220.53|217.93|0
1620709800000|2021-05-11 05:10:00|220.81|218.21|219.52|216.92|221.1|218.5|219.52|216.92|0
1620710100000|2021-05-11 05:15:00|219.66|217.06|219.8|217.2|219.81|217.21|219.09|216.49|0
1620710400000|2021-05-11 05:20:00|219.66|217.06|219.66|217.06|219.66|217.06|219.09|216.49|0
1620710700000|2021-05-11 05:25:00|219.51|216.91|219.94|217.34|220.16|217.56|219.23|216.63|0
1620711000000|2021-05-11 05:30:00|220.02|217.42|218.54|215.94|220.09|217.49|218.25|215.65|0
1620711300000|2021-05-11 05:35:00|218.4|215.8|218.68|216.08|219.26|216.66|218.4|215.8|0
1620711600000|2021-05-11 05:40:00|218.4|215.8|216.53|213.93|218.4|215.8|216.53|213.93|0
1620711900000|2021-05-11 05:45:00|216.39|213.79|215.99|213.39|217.04|214.44|215.7|213.1|0
1620712200000|2021-05-11 05:50:00|216.27|213.67|215.99|213.39|216.42|213.82|215.84|213.24|0
1620712500000|2021-05-11 05:55:00|215.84|213.24|215.41|212.81|215.99|213.39|214.98|212.38|0
1620712800000|2021-05-11 06:00:00|215.56|212.96|215.7|213.1|216.13|213.53|214.84|212.24|0
1620713100000|2021-05-11 06:05:00|215.55|212.95|215.69|213.09|216.12|213.52|215.41|212.81|0
1620713400000|2021-05-11 06:10:00|215.84|213.24|216.84|214.24|217.12|214.52|215.55|212.95|0
1620713700000|2021-05-11 06:15:00|216.55|213.95|215.26|212.66|216.84|214.24|215.12|212.52|0
1620714000000|2021-05-11 06:20:00|215.4|212.8|215.33|212.73|215.83|213.23|214.83|212.23|0
1620714300000|2021-05-11 06:25:00|215.26|212.66|216.69|214.09|216.69|214.09|215.26|212.66|0
1620714600000|2021-05-11 06:30:00|216.83|214.23|216.54|213.94|217.4|214.8|215.97|213.37|0
1620714900000|2021-05-11 06:35:00|216.69|214.09|215.68|213.08|216.69|214.09|215.11|212.51|0
1620715200000|2021-05-11 06:40:00|215.54|212.94|215.11|212.51|215.68|213.08|214.82|212.22|0
1620715500000|2021-05-11 06:45:00|215.25|212.65|214.82|212.22|215.54|212.94|214.68|212.08|0
1620715800000|2021-05-11 06:50:00|214.68|212.08|214.68|212.08|215.25|212.65|213.82|211.22|0
1620716100000|2021-05-11 06:55:00|214.82|212.22|215.24|212.64|215.24|212.64|214.53|211.93|0
1620716400000|2021-05-11 07:00:00|215.1|212.5|212.1|209.5|215.53|212.93|211.67|209.07|0
1620716700000|2021-05-11 07:05:00|211.9|209.7|217.85|215.65|218.14|215.94|211.62|209.42|0
1620717000000|2021-05-11 07:10:00|218|215.8|219.88|217.68|220.91|218.71|218|215.8|0
1620717300000|2021-05-11 07:15:00|220.47|218.27|219.81|217.61|222.37|220.17|219.81|217.61|0
1620717600000|2021-05-11 07:20:00|219.88|217.68|219.01|216.81|220.17|217.97|217.7|215.5|0
1620717900000|2021-05-11 07:25:00|219.15|216.95|220.9|218.7|221.04|218.84|219.15|216.95|0
1620718200000|2021-05-11 07:30:00|220.83|218.63|223.5|221.3|223.65|221.45|220.83|218.63|0
1620718500000|2021-05-11 07:35:00|223.36|221.16|222.63|220.43|223.94|221.74|221.76|219.56|0
1620718800000|2021-05-11 07:40:00|222.7|220.5|224.08|221.88|224.23|222.03|222.7|220.5|0
1620719100000|2021-05-11 07:45:00|224.16|221.96|225.84|223.64|226.43|224.23|224.08|221.88|0
1620719400000|2021-05-11 07:50:00|225.77|223.57|226.35|224.15|227.64|225.44|224.03|221.83|0
1620719700000|2021-05-11 07:55:00|226.42|224.22|222.84|220.64|227.01|224.81|222.48|220.28|0
1620720000000|2021-05-11 08:00:00|222.91|220.71|226.87|224.67|226.87|224.67|222.33|220.13|0
1620720300000|2021-05-11 08:05:00|227.17|224.97|223.87|221.67|228.72|226.52|223.87|221.67|0
1620720600000|2021-05-11 08:10:00|223.8|221.6|227.02|224.82|227.02|224.82|223.5|221.3|0
1620720900000|2021-05-11 08:15:00|227.16|224.96|228.05|225.85|228.79|226.59|226.43|224.23|0
1620721200000|2021-05-11 08:20:00|227.9|225.7|226.57|224.37|228.64|226.44|225.25|223.05|0
1620721500000|2021-05-11 08:25:00|226.72|224.52|225.84|223.64|227.6|225.4|225.25|223.05|0
1620721800000|2021-05-11 08:30:00|225.69|223.49|225.98|223.78|226.57|224.37|224.37|222.17|0
1620722100000|2021-05-11 08:35:00|225.83|223.63|224.95|222.75|226.13|223.93|224.22|222.02|0
1620722400000|2021-05-11 08:40:00|224.81|222.61|224.22|222.02|225.24|223.04|223.05|220.85|0
1620722700000|2021-05-11 08:45:00|224.51|222.31|223.78|221.58|224.66|222.46|223.2|221|0
1620723000000|2021-05-11 08:50:00|223.92|221.72|224.21|222.01|224.95|222.75|223.78|221.58|0
1620723300000|2021-05-11 08:55:00|224.36|222.16|225.17|222.97|225.31|223.11|224.21|222.01|0
1620723600000|2021-05-11 09:00:00|225.24|223.04|221.88|219.68|225.53|223.33|221.88|219.68|0
1620723900000|2021-05-11 09:05:00|222.03|219.83|222.02|219.82|222.9|220.7|221.96|219.76|0
1620724200000|2021-05-11 09:10:00|221.88|219.68|222.31|220.11|222.46|220.26|220.58|218.38|0
1620724500000|2021-05-11 09:15:00|222.17|219.97|219.42|217.22|222.31|220.11|219.42|217.22|0
1620724800000|2021-05-11 09:20:00|219.49|217.29|221.87|219.67|221.87|219.67|219.27|217.07|0
1620725100000|2021-05-11 09:25:00|222.02|219.82|222.89|220.69|223.18|220.98|221.87|219.67|0
1620725400000|2021-05-11 09:30:00|223.18|220.98|221.72|219.52|223.18|220.98|221.58|219.38|0
1620725700000|2021-05-11 09:35:00|221.58|219.38|222.3|220.1|222.74|220.54|221|218.8|0
1620726000000|2021-05-11 09:40:00|222.16|219.96|221.72|219.52|223.03|220.83|221.57|219.37|0
1620726300000|2021-05-11 09:45:00|221.57|219.37|222.81|220.61|223.61|221.41|221.43|219.23|0
1620726600000|2021-05-11 09:50:00|222.88|220.68|222.88|220.68|223.32|221.12|222.59|220.39|0
1620726900000|2021-05-11 09:55:00|223.02|220.82|223.31|221.11|223.75|221.55|222.73|220.53|0
1620727200000|2021-05-11 10:00:00|223.02|220.82|224.99|222.79|225.06|222.86|222.29|220.09|0
1620727500000|2021-05-11 10:05:00|224.92|222.72|225.94|223.74|226.23|224.03|224.77|222.57|0
1620727800000|2021-05-11 10:10:00|226.09|223.89|224.91|222.71|226.82|224.62|224.62|222.42|0
1620728100000|2021-05-11 10:15:00|225.06|222.86|222.87|220.67|225.06|222.86|222.87|220.67|0
1620728400000|2021-05-11 10:20:00|223.01|220.81|224.32|222.12|224.32|222.12|223.01|220.81|0
1620728700000|2021-05-11 10:25:00|224.61|222.41|225.42|223.22|225.64|223.44|223.88|221.68|0
1620729000000|2021-05-11 10:30:00|225.49|223.29|227.25|225.05|227.4|225.2|225.34|223.14|0
1620729300000|2021-05-11 10:35:00|227.33|225.13|225.93|223.73|227.4|225.2|225.63|223.43|0
1620729600000|2021-05-11 10:40:00|226.07|223.87|227.98|225.78|228.13|225.93|226.07|223.87|0
1620729900000|2021-05-11 10:45:00|227.84|225.64|227.32|225.12|228.43|226.23|226.51|224.31|0
1620730200000|2021-05-11 10:50:00|227.39|225.19|224.31|222.11|227.54|225.34|224.31|222.11|0
1620730500000|2021-05-11 10:55:00|224.39|222.19|224.6|222.4|225.48|223.28|224.31|222.11|0
1620730800000|2021-05-11 11:00:00|224.45|222.25|224.31|222.11|224.89|222.69|223.95|221.75|0
1620731100000|2021-05-11 11:05:00|224.45|222.25|224.96|222.76|225.04|222.84|224.01|221.81|0
1620731400000|2021-05-11 11:10:00|224.89|222.69|224.45|222.25|225.33|223.13|224.3|222.1|0
1620731700000|2021-05-11 11:15:00|224.59|222.39|224.88|222.68|225.18|222.98|224.3|222.1|0
1620732000000|2021-05-11 11:20:00|224.74|222.54|225.91|223.71|226.06|223.86|224.74|222.54|0
1620732300000|2021-05-11 11:25:00|226.05|223.85|225.91|223.71|227.23|225.03|225.76|223.56|0
1620732600000|2021-05-11 11:30:00|226.2|224|227.82|225.62|227.96|225.76|225.76|223.56|0
1620732900000|2021-05-11 11:35:00|227.67|225.47|228.11|225.91|228.26|226.06|227.37|225.17|0
1620733200000|2021-05-11 11:40:00|228.19|225.99|225.61|223.41|228.26|226.06|225.61|223.41|0
1620733500000|2021-05-11 11:45:00|225.46|223.26|225.46|223.26|226.19|223.99|225.31|223.11|0
1620733800000|2021-05-11 11:50:00|225.31|223.11|226.34|224.14|226.63|224.43|225.16|222.96|0
1620734100000|2021-05-11 11:55:00|226.48|224.28|229.28|227.08|229.43|227.23|226.34|224.14|0
1620734400000|2021-05-11 12:00:00|229.88|227.68|227.36|225.16|229.88|227.68|227.36|225.16|0
1620734700000|2021-05-11 12:05:00|226.92|224.72|228.84|226.64|229.72|227.52|226.77|224.57|0
1620735000000|2021-05-11 12:10:00|229.13|226.93|230.54|228.34|230.61|228.41|229.13|226.93|0
1620735300000|2021-05-11 12:15:00|230.61|228.41|234.42|232.22|234.65|232.45|229.72|227.52|0
1620735600000|2021-05-11 12:20:00|234.65|232.45|235.7|233.5|235.7|233.5|232.85|230.65|0
1620735900000|2021-05-11 12:25:00|235.78|233.58|240.55|238.35|240.95|238.75|233.62|231.42|0
1620736200000|2021-05-11 12:30:00|240.25|238.05|240.39|238.19|241.3|239.1|239.49|237.29|0
1620736500000|2021-05-11 12:35:00|240.55|238.35|237.83|235.63|240.55|238.35|237.38|235.18|0
1620736800000|2021-05-11 12:40:00|237.98|235.78|237.53|235.33|238.88|236.68|237.53|235.33|0
1620737100000|2021-05-11 12:45:00|237.68|235.48|239.75|237.55|239.75|237.55|236.93|234.73|0
1620737400000|2021-05-11 12:50:00|239.83|237.63|240.12|237.92|240.43|238.23|239.37|237.17|0
1620737700000|2021-05-11 12:55:00|240.27|238.07|241.48|239.28|242.08|239.88|239.52|237.32|0
1620738000000|2021-05-11 13:00:00|241.78|239.58|241.63|239.43|242.69|240.49|240.57|238.37|0
1620738300000|2021-05-11 13:05:00|241.78|239.58|242.99|240.79|244.2|242|240.87|238.67|0
1620738600000|2021-05-11 13:10:00|242.38|240.18|242.23|240.03|244.66|242.46|241.77|239.57|0
1620738900000|2021-05-11 13:15:00|242.38|240.18|241.32|239.12|242.53|240.33|240.72|238.52|0
1620739200000|2021-05-11 13:20:00|241.17|238.97|240.04|237.84|241.32|239.12|239.36|237.16|0
1620739500000|2021-05-11 13:25:00|240.11|237.91|238.31|236.11|240.11|237.91|237.86|235.66|0
1620739800000|2021-05-11 13:30:00|239.06|236.86|239.9|237.7|241.47|239.27|234.76|232.56|0
1620740100000|2021-05-11 13:35:00|240.05|237.85|237.47|235.27|240.05|237.85|235.21|233.01|0
1620740400000|2021-05-11 13:40:00|237.02|234.82|230.27|228.07|237.92|235.72|230.27|228.07|0
1620740700000|2021-05-11 13:45:00|230.5|228.3|232.71|230.51|233.4|231.2|230.5|228.3|0
1620741000000|2021-05-11 13:50:00|232.86|230.66|228.07|225.87|232.86|230.66|227.92|225.72|0
1620741300000|2021-05-11 13:55:00|228.21|226.01|222.6|220.4|229.26|227.06|222.6|220.4|0
1620741600000|2021-05-11 14:00:00|222.75|220.55|222.23|220.03|225.7|223.5|220.39|218.19|0
1620741900000|2021-05-11 14:05:00|222.31|220.11|227.09|224.89|227.09|224.89|221.5|219.3|0
1620742200000|2021-05-11 14:10:00|227.24|225.04|229.77|227.57|230.97|228.77|225.91|223.71|0
1620742500000|2021-05-11 14:15:00|230.07|227.87|232.96|230.76|235.51|233.31|230.07|227.87|0
1620742800000|2021-05-11 14:20:00|232.51|230.31|236.72|234.52|236.72|234.52|229.54|227.34|0
1620743100000|2021-05-11 14:25:00|237.17|234.97|243.61|241.41|244.73|242.53|236.87|234.67|0
1620743400000|2021-05-11 14:30:00|243.46|241.26|247.77|245.57|248.38|246.18|243.46|241.26|0
1620743700000|2021-05-11 14:35:00|247.92|245.72|252.38|250.18|252.87|250.67|247.61|245.41|0
1620744000000|2021-05-11 14:40:00|252.69|250.49|249.71|247.51|253.47|251.27|247.09|244.89|0
1620744300000|2021-05-11 14:45:00|250.64|248.44|245.86|243.66|255.32|253.12|245.25|243.05|0
1620744600000|2021-05-11 14:50:00|246.32|244.12|244.51|242.31|247.45|245.25|242.98|240.78|0
1620744900000|2021-05-11 14:55:00|244.66|242.46|244.2|242|245.27|243.07|241.15|238.95|0
1620745200000|2021-05-11 15:00:00|244.35|242.15|249.43|247.23|249.43|247.23|243.13|240.93|0
1620745500000|2021-05-11 15:05:00|249.9|247.7|248.19|245.99|250.83|248.63|246.19|243.99|0
1620745800000|2021-05-11 15:10:00|248.35|246.15|244.12|241.92|249.9|247.7|244.12|241.92|0
1620746100000|2021-05-11 15:15:00|243.58|241.38|237.52|235.32|246.8|244.6|237.52|235.32|0
1620746400000|2021-05-11 15:20:00|237.21|235.01|236.31|234.11|237.67|235.47|235.86|233.66|0
1620746700000|2021-05-11 15:25:00|236.16|233.96|230.01|227.81|237|234.8|230.01|227.81|0
1620747000000|2021-05-11 15:30:00|229.86|227.66|229.71|227.51|232.09|229.89|229.56|227.36|0
1620747300000|2021-05-11 15:35:00|229.86|227.66|229.26|227.06|230.15|227.95|228.08|225.88|0
1620747600000|2021-05-11 15:40:00|229.71|227.51|234.64|232.44|234.64|232.44|229.11|226.91|0
1620747900000|2021-05-11 15:45:00|234.49|232.29|230.6|228.4|234.64|232.44|230.08|227.88|0
1620748200000|2021-05-11 15:50:00|230.67|228.47|227.92|225.72|232.09|229.89|227.63|225.43|0
1620748500000|2021-05-11 15:55:00|228.07|225.87|229.4|227.2|229.55|227.35|227.33|225.13|0
1620748800000|2021-05-11 16:00:00|228.81|226.61|229.25|227.05|231.04|228.84|227.33|225.13|0
1620749100000|2021-05-11 16:05:00|229.4|227.2|229.84|227.64|230.14|227.94|227.33|225.13|0
1620749400000|2021-05-11 16:10:00|229.7|227.5|228.95|226.75|230.44|228.24|228.21|226.01|0
1620749700000|2021-05-11 16:15:00|228.51|226.31|228.06|225.86|230.29|228.09|227.03|224.83|0
1620750000000|2021-05-11 16:20:00|228.36|226.16|229.1|226.9|231.18|228.98|228.06|225.86|0
1620750300000|2021-05-11 16:25:00|229.24|227.04|232.74|230.54|233.27|231.07|229.24|227.04|0
1620750600000|2021-05-11 16:30:00|232.67|230.47|235.56|233.36|236.31|234.11|232.37|230.17|0
1620750900000|2021-05-11 16:35:00|235.11|232.91|233.61|231.41|235.86|233.66|231.97|229.77|0
1620751200000|2021-05-11 16:40:00|233.31|231.11|237.36|235.16|237.67|235.47|233.09|230.89|0
1620751500000|2021-05-11 16:45:00|236.76|234.56|237.97|235.77|238.57|236.37|236.46|234.26|0
1620751800000|2021-05-11 16:50:00|237.81|235.61|242.24|240.04|243|240.8|237.66|235.46|0
1620752100000|2021-05-11 16:55:00|241.94|239.74|241.06|238.86|242.7|240.5|240.87|238.67|0
1620752400000|2021-05-11 17:00:00|241.21|239.01|236.99|234.79|241.96|239.76|236.99|234.79|0
1620752700000|2021-05-11 17:05:00|236.92|234.72|235.4|233.2|237.82|235.62|235.1|232.9|0
1620753000000|2021-05-11 17:10:00|235.55|233.35|237.69|235.49|237.99|235.79|234.35|232.15|0
1620753300000|2021-05-11 17:15:00|237.39|235.19|235.14|232.94|238.75|236.55|233.95|231.75|0
1620753600000|2021-05-11 17:20:00|235.29|233.09|233.5|231.3|235.44|233.24|233.2|231|0
1620753900000|2021-05-11 17:25:00|233.35|231.15|230.53|228.33|233.65|231.45|230.39|228.19|0
1620754200000|2021-05-11 17:30:00|230.38|228.18|230.09|227.89|230.83|228.63|229.65|227.45|0
1620754500000|2021-05-11 17:35:00|229.94|227.74|228.91|226.71|230.82|228.62|228.76|226.56|0
1620754800000|2021-05-11 17:40:00|228.61|226.41|227.88|225.68|229.05|226.85|227.59|225.39|0
1620755100000|2021-05-11 17:45:00|227.73|225.53|228.46|226.26|228.9|226.7|227|224.8|0
1620755400000|2021-05-11 17:50:00|228.54|226.34|233.63|231.43|233.63|231.43|228.25|226.05|0
1620755700000|2021-05-11 17:55:00|233.49|231.29|230.08|227.88|233.63|231.43|229.05|226.85|0
1620756000000|2021-05-11 18:00:00|229.19|226.99|228.31|226.11|230.67|228.47|227.58|225.38|0
1620756300000|2021-05-11 18:05:00|228.24|226.04|232.14|229.94|232.44|230.24|227.28|225.08|0
1620756600000|2021-05-11 18:10:00|231.85|229.65|235.12|232.92|235.12|232.92|231.25|229.05|0
1620756900000|2021-05-11 18:15:00|235.27|233.07|234.72|232.52|236.81|234.61|234.57|232.37|0
1620757200000|2021-05-11 18:20:00|234.28|232.08|232.05|229.85|235.02|232.82|231.91|229.71|0
1620757500000|2021-05-11 18:25:00|232.2|230|227.94|225.74|233.09|230.89|227.79|225.59|0
1620757800000|2021-05-11 18:30:00|228.52|226.32|233.08|230.88|234.87|232.67|228.38|226.18|0
1620758100000|2021-05-11 18:35:00|233.23|231.03|235.31|233.11|236.36|234.16|231.9|229.7|0
1620758400000|2021-05-11 18:40:00|235.01|232.81|234.27|232.07|237.4|235.2|233.82|231.62|0
1620758700000|2021-05-11 18:45:00|234.42|232.22|231.6|229.4|235.16|232.96|231.6|229.4|0
1620759000000|2021-05-11 18:50:00|231.45|229.25|231.6|229.4|233.97|231.77|230.13|227.93|0
1620759300000|2021-05-11 18:55:00|231.53|229.33|231.74|229.54|233.07|230.87|230.57|228.37|0
1620759600000|2021-05-11 19:00:00|231.45|229.25|231.59|229.39|232.48|230.28|229.98|227.78|0
1620759900000|2021-05-11 19:05:00|231.74|229.54|233.51|231.31|234.11|231.91|230.71|228.51|0
1620760200000|2021-05-11 19:10:00|233.07|230.87|235.3|233.1|235.44|233.24|232.77|230.57|0
1620760500000|2021-05-11 19:15:00|235|232.8|229.68|227.48|235.74|233.54|229.53|227.33|0
1620760800000|2021-05-11 19:20:00|229.53|227.33|227.98|225.78|230.41|228.21|227.62|225.42|0
1620761100000|2021-05-11 19:25:00|227.91|225.71|228.35|226.15|228.49|226.29|224.99|222.79|0
1620761400000|2021-05-11 19:30:00|228.49|226.29|235.16|232.96|235.16|232.96|227.61|225.41|0
1620761700000|2021-05-11 19:35:00|234.72|232.52|237.55|235.35|239.07|236.87|234.57|232.37|0
1620762000000|2021-05-11 19:40:00|237.85|235.65|235.3|233.1|237.85|235.65|234.11|231.91|0
1620762300000|2021-05-11 19:45:00|235.6|233.4|230.99|228.79|235.75|233.55|230.69|228.49|0
1620762600000|2021-05-11 19:50:00|231.14|228.94|231.13|228.93|232.62|230.42|228.63|226.43|0
1620762900000|2021-05-11 19:55:00|231.72|229.52|230.25|228.05|233.5|231.3|229.07|226.87|0
1620763200000|2021-05-11 20:00:00|229.66|227.46|229.73|227.53|230.69|228.49|227.31|225.11|0
1620763500000|2021-05-11 20:05:00|229.88|227.68|230.83|228.63|231.87|229.67|229.29|227.09|0
1620763800000|2021-05-11 20:10:00|230.98|228.78|233.87|231.67|234.02|231.82|230.39|228.19|0
1620764100000|2021-05-11 20:15:00|233.62|231.42|234.04|231.44|234.32|231.72|233.52|230.92|0
1620764400000|2021-05-11 20:20:00|234.13|231.53|234.04|231.44|234.17|231.57|233.93|231.33|0
1620764700000|2021-05-11 20:25:00|234.08|231.48|233.97|231.37|234.11|231.51|233.97|231.37|0
1620765000000|2021-05-11 20:30:00|234.51|231.91|235.1|232.5|235.1|232.5|234.21|231.61|0
1620765300000|2021-05-11 20:35:00|234.95|232.35|235.4|232.8|235.4|232.8|234.8|232.2|0
1620765600000|2021-05-11 20:40:00|234.95|232.35|235.1|232.5|235.25|232.65|234.06|231.46|0
1620765900000|2021-05-11 20:45:00|234.95|232.35|234.2|231.6|235.4|232.8|233.9|231.3|0
1620766200000|2021-05-11 20:50:00|234.35|231.75|234.5|231.9|234.5|231.9|233.9|231.3|0
1620766500000|2021-05-11 20:55:00|234.35|231.75|233.9|231.3|234.35|231.75|233.46|230.86|0
1620766800000|2021-05-11 21:00:00|233.7|231.1|233.61|231.01|233.81|231.21|233.52|230.92|0
1620767100000|2021-05-11 21:05:00|233.68|231.08|233.74|231.14|233.74|231.14|233.61|231.01|0
1620767400000|2021-05-11 21:10:00|233.61|231.01|233.67|231.07|233.69|231.09|233.61|231.01|0
1620767700000|2021-05-11 21:15:00|233.69|231.09|233.62|231.02|233.69|231.09|233.62|231.02|0
1620768000000|2021-05-11 21:20:00|233.47|230.87|233.67|231.07|233.67|231.07|233.47|230.87|0
1620768300000|2021-05-11 21:25:00|234.01|231.41|234.17|231.57|234.54|231.94|233.82|231.22|0
1620768600000|2021-05-11 21:30:00|234.12|231.52|234.05|231.45|234.18|231.58|234.03|231.43|0
1620768900000|2021-05-11 21:35:00|234.07|231.47|234.16|231.56|234.4|231.8|234.05|231.45|0
1620769200000|2021-05-11 21:40:00|234.18|231.58|234.07|231.47|234.18|231.58|234.07|231.47|0
1620769500000|2021-05-11 21:45:00|234.09|231.49|234.22|231.62|234.4|231.8|234.05|231.45|0
1620769800000|2021-05-11 21:50:00|234.29|231.69|234.03|231.43|234.29|231.69|233.96|231.36|0
1620770100000|2021-05-11 21:55:00|233.96|231.36|233.93|231.33|233.96|231.36|233.83|231.23|0
1620770400000|2021-05-11 22:00:00|233.73|231.13|234.09|231.49|234.69|232.09|233.05|230.45|0
1620770700000|2021-05-11 22:05:00|233.8|231.2|233.35|230.75|233.8|231.2|233.2|230.6|0
1620771000000|2021-05-11 22:10:00|233.28|230.68|233.05|230.45|233.49|230.89|233.05|230.45|0
1620771300000|2021-05-11 22:15:00|232.75|230.15|232.45|229.85|232.75|230.15|232.45|229.85|0
1620771600000|2021-05-11 22:20:00|232.75|230.15|232.75|230.15|232.9|230.3|232.6|230|0
1620771900000|2021-05-11 22:25:00|232.6|230|232.45|229.85|232.89|230.29|232.45|229.85|0
1620772200000|2021-05-11 22:30:00|232.3|229.7|233.34|230.74|234.08|231.48|232.01|229.41|0
1620772500000|2021-05-11 22:35:00|233.19|230.59|232.89|230.29|233.19|230.59|232.59|229.99|0
1620772800000|2021-05-11 22:40:00|232.74|230.14|232.59|229.99|232.89|230.29|232.44|229.84|0
1620773100000|2021-05-11 22:45:00|232.44|229.84|232.44|229.84|232.89|230.29|232.29|229.69|0
1620773400000|2021-05-11 22:50:00|232.59|229.99|232.73|230.13|232.74|230.14|232.44|229.84|0
1620773700000|2021-05-11 22:55:00|232.59|229.99|233.03|230.43|233.48|230.88|232.59|229.99|0
1620774000000|2021-05-11 23:00:00|232.88|230.28|234.22|231.62|234.96|232.36|232.88|230.28|0
1620774300000|2021-05-11 23:05:00|234.07|231.47|235.26|232.66|235.55|232.95|233.92|231.32|0
1620774600000|2021-05-11 23:10:00|235.11|232.51|234.21|231.61|235.26|232.66|234.21|231.61|0
1620774900000|2021-05-11 23:15:00|234.36|231.76|234.06|231.46|234.66|232.06|233.76|231.16|0
1620775200000|2021-05-11 23:20:00|233.91|231.31|233.76|231.16|234.06|231.46|233.32|230.72|0
1620775500000|2021-05-11 23:25:00|233.61|231.01|233.31|230.71|233.76|231.16|233.02|230.42|0
1620775800000|2021-05-11 23:30:00|233.16|230.56|233.16|230.56|233.61|231.01|233.16|230.56|0
1620776100000|2021-05-11 23:35:00|233.31|230.71|232.57|229.97|233.76|231.16|231.98|229.38|0
1620776400000|2021-05-11 23:40:00|232.64|230.04|231.97|229.37|232.72|230.12|231.97|229.37|0
1620776700000|2021-05-11 23:45:00|231.83|229.23|231.68|229.08|232.86|230.26|231.53|228.93|0
1620777000000|2021-05-11 23:50:00|231.82|229.22|230.79|228.19|232.27|229.67|230.64|228.04|0
1620777300000|2021-05-11 23:55:00|230.64|228.04|230.05|227.45|230.93|228.33|230.05|227.45|0
1620777600000|2021-05-12 00:00:00|229.9|227.3|229.61|227.01|230.34|227.74|229.31|226.71|0
1620777900000|2021-05-12 00:05:00|229.46|226.86|228.87|226.27|229.61|227.01|227.7|225.1|0
1620778200000|2021-05-12 00:10:00|228.8|226.2|228.28|225.68|228.87|226.27|227.99|225.39|0
1620778500000|2021-05-12 00:15:00|228.13|225.53|228.06|225.46|228.87|226.27|227.84|225.24|0
1620778800000|2021-05-12 00:20:00|228.13|225.53|228.86|226.26|228.86|226.26|228.13|225.53|0
1620779100000|2021-05-12 00:25:00|228.72|226.12|229.89|227.29|229.89|227.29|228.72|226.12|0
1620779400000|2021-05-12 00:30:00|230.04|227.44|232.1|229.5|232.54|229.94|230.04|227.44|0
1620779700000|2021-05-12 00:35:00|231.95|229.35|234.32|231.72|234.62|232.02|231.8|229.2|0
1620780000000|2021-05-12 00:40:00|234.25|231.65|240.17|237.57|240.32|237.72|234.25|231.65|0
1620780300000|2021-05-12 00:45:00|240.02|237.42|240.17|237.57|241.53|238.93|238.36|235.76|0
1620780600000|2021-05-12 00:50:00|240.32|237.72|240.02|237.42|240.62|238.02|239.41|236.81|0
1620780900000|2021-05-12 00:55:00|239.87|237.27|240.17|237.57|241.38|238.78|239.71|237.11|0
1620781200000|2021-05-12 01:00:00|240.01|237.41|240.62|238.02|241.38|238.78|240.01|237.41|0
1620781500000|2021-05-12 01:05:00|240.77|238.17|239.64|237.04|241.07|238.47|237.9|235.3|0
1620781800000|2021-05-12 01:10:00|239.49|236.89|240.69|238.09|240.92|238.32|239.49|236.89|0
1620782100000|2021-05-12 01:15:00|240.84|238.24|237.99|235.39|240.84|238.24|237.99|235.39|0
1620782400000|2021-05-12 01:20:00|237.69|235.09|238.14|235.54|239.19|236.59|237.69|235.09|0
1620782700000|2021-05-12 01:25:00|237.99|235.39|238.73|236.13|238.73|236.13|237.84|235.24|0
1620783000000|2021-05-12 01:30:00|238.44|235.84|240.08|237.48|240.38|237.78|237.24|234.64|0
1620783300000|2021-05-12 01:35:00|240.23|237.63|239.93|237.33|241.58|238.98|239.93|237.33|0
1620783600000|2021-05-12 01:40:00|239.86|237.26|238.81|236.21|240.83|238.23|237.53|234.93|0
1620783900000|2021-05-12 01:45:00|238.88|236.28|239.47|236.87|240.07|237.47|238.73|236.13|0
1620784200000|2021-05-12 01:50:00|239.32|236.72|241.57|238.97|241.88|239.28|238.65|236.05|0
1620784500000|2021-05-12 01:55:00|241.72|239.12|241.27|238.67|241.87|239.27|240.52|237.92|0
1620784800000|2021-05-12 02:00:00|241.12|238.52|238.27|235.67|241.42|238.82|237.82|235.22|0
1620785100000|2021-05-12 02:05:00|238.42|235.82|238.27|235.67|239.02|236.42|237.82|235.22|0
1620785400000|2021-05-12 02:10:00|238.12|235.52|237.82|235.22|238.42|235.82|237.22|234.62|0
1620785700000|2021-05-12 02:15:00|237.97|235.37|238.11|235.51|238.86|236.26|237.22|234.62|0
1620786000000|2021-05-12 02:20:00|237.97|235.37|237.96|235.36|238.79|236.19|237.52|234.92|0
1620786300000|2021-05-12 02:25:00|237.81|235.21|237.66|235.06|237.81|235.21|236.47|233.87|0
1620786600000|2021-05-12 02:30:00|237.81|235.21|239|236.4|239.45|236.85|236.85|234.25|0
1620786900000|2021-05-12 02:35:00|238.86|236.26|238.85|236.25|239.3|236.7|238.11|235.51|0
1620787200000|2021-05-12 02:40:00|238.78|236.18|238.85|236.25|239.9|237.3|238.55|235.95|0
1620787500000|2021-05-12 02:45:00|239.08|236.48|239.15|236.55|239.45|236.85|238.4|235.8|0
1620787800000|2021-05-12 02:50:00|239|236.4|238.85|236.25|239|236.4|238.25|235.65|0
1620788100000|2021-05-12 02:55:00|238.77|236.17|239.74|237.14|239.74|237.14|238.55|235.95|0
1620788400000|2021-05-12 03:00:00|239.44|236.84|238.84|236.24|240.64|238.04|238.84|236.24|0
1620788700000|2021-05-12 03:05:00|238.69|236.09|237.79|235.19|239.74|237.14|237.79|235.19|0
1620789000000|2021-05-12 03:10:00|237.94|235.34|239.14|236.54|239.14|236.54|237.79|235.19|0
1620789300000|2021-05-12 03:15:00|239.29|236.69|240.18|237.58|240.48|237.88|238.69|236.09|0
1620789600000|2021-05-12 03:20:00|240.03|237.43|242.29|239.69|242.89|240.29|239.58|236.98|0
1620789900000|2021-05-12 03:25:00|242.14|239.54|240.93|238.33|242.29|239.69|240.26|237.66|0
1620790200000|2021-05-12 03:30:00|241.08|238.48|240.63|238.03|241.31|238.71|239.73|237.13|0
1620790500000|2021-05-12 03:35:00|240.78|238.18|244.86|242.26|245.54|242.94|240.63|238.03|0
1620790800000|2021-05-12 03:40:00|244.48|241.88|245.08|242.48|245.92|243.32|244.02|241.42|0
1620791100000|2021-05-12 03:45:00|244.85|242.25|249.29|246.69|250.21|247.61|244.85|242.25|0
1620791400000|2021-05-12 03:50:00|249.14|246.54|248.83|246.23|249.6|247|248.37|245.77|0
1620791700000|2021-05-12 03:55:00|248.68|246.08|249.59|246.99|250.82|248.22|248.53|245.93|0
1620792000000|2021-05-12 04:00:00|249.44|246.84|249.9|247.3|250.21|247.61|248.68|246.08|0
1620792300000|2021-05-12 04:05:00|250.05|247.45|251.59|248.99|252.05|249.45|249.59|246.99|0
1620792600000|2021-05-12 04:10:00|251.43|248.83|251.28|248.68|252.2|249.6|250.82|248.22|0
1620792900000|2021-05-12 04:15:00|251.43|248.83|254.05|251.45|254.05|251.45|251.43|248.83|0
1620793200000|2021-05-12 04:20:00|253.9|251.3|254.05|251.45|255.44|252.84|253.43|250.83|0
1620793500000|2021-05-12 04:25:00|253.89|251.29|253.43|250.83|254.05|251.45|253.12|250.52|0
1620793800000|2021-05-12 04:30:00|253.28|250.68|250.38|247.78|253.28|250.68|249.9|247.3|0
1620794100000|2021-05-12 04:35:00|250.23|247.63|251.29|248.69|251.9|249.3|250.07|247.47|0
1620794400000|2021-05-12 04:40:00|251.14|248.54|251.75|249.15|252.36|249.76|250.68|248.08|0
1620794700000|2021-05-12 04:45:00|251.9|249.3|251.29|248.69|252.67|250.07|250.98|248.38|0
1620795000000|2021-05-12 04:50:00|251.21|248.61|249.31|246.71|251.44|248.84|248.7|246.1|0
1620795300000|2021-05-12 04:55:00|249.23|246.63|247.79|245.19|249.23|246.63|247.64|245.04|0
1620795600000|2021-05-12 05:00:00|247.94|245.34|245.67|243.07|248.09|245.49|245.67|243.07|0
1620795900000|2021-05-12 05:05:00|245.52|242.92|244.17|241.57|245.82|243.22|244.17|241.57|0
1620796200000|2021-05-12 05:10:00|244.02|241.42|243.37|240.77|245.37|242.77|243.33|240.73|0
1620796500000|2021-05-12 05:15:00|243.07|240.47|243.97|241.37|243.97|241.37|242.62|240.02|0
1620796800000|2021-05-12 05:20:00|243.9|241.3|244.2|241.6|244.88|242.28|243.67|241.07|0
1620797100000|2021-05-12 05:25:00|244.42|241.82|242.77|240.17|244.42|241.82|242.47|239.87|0
1620797400000|2021-05-12 05:30:00|242.62|240.02|243.36|240.76|244.05|241.45|242.62|240.02|0
1620797700000|2021-05-12 05:35:00|242.91|240.31|242.46|239.86|242.91|240.31|241.57|238.97|0
1620798000000|2021-05-12 05:40:00|242.31|239.71|244.07|241.47|244.53|241.93|241.82|239.22|0
1620798300000|2021-05-12 05:45:00|243.92|241.32|244.68|242.08|245.28|242.68|243.17|240.57|0
1620798600000|2021-05-12 05:50:00|244.53|241.93|245.13|242.53|245.89|243.29|243.92|241.32|0
1620798900000|2021-05-12 05:55:00|245.43|242.83|246.49|243.89|246.72|244.12|245.13|242.53|0
1620799200000|2021-05-12 06:00:00|246.34|243.74|245.31|242.71|247.25|244.65|245.31|242.71|0
1620799500000|2021-05-12 06:05:00|245.01|242.41|245|242.4|245.91|243.31|243.28|240.68|0
1620799800000|2021-05-12 06:10:00|245.31|242.71|245.15|242.55|245.46|242.86|244.1|241.5|0
1620800100000|2021-05-12 06:15:00|245.38|242.78|242.97|240.37|245.38|242.78|242.74|240.14|0
1620800400000|2021-05-12 06:20:00|243.12|240.52|242.59|239.99|243.34|240.74|241.69|239.09|0
1620800700000|2021-05-12 06:25:00|242.44|239.84|242.44|239.84|242.89|240.29|241.99|239.39|0
1620801000000|2021-05-12 06:30:00|242.37|239.77|243.49|240.89|243.64|241.04|241.84|239.24|0
1620801300000|2021-05-12 06:35:00|243.42|240.82|242.14|239.54|243.49|240.89|241.24|238.64|0
1620801600000|2021-05-12 06:40:00|241.84|239.24|243.18|240.58|243.33|240.73|241.84|239.24|0
1620801900000|2021-05-12 06:45:00|243.11|240.51|243.93|241.33|244.39|241.79|242.58|239.98|0
1620802200000|2021-05-12 06:50:00|244.08|241.48|242.28|239.68|244.08|241.48|241.98|239.38|0
1620802500000|2021-05-12 06:55:00|242.13|239.53|240.48|237.88|242.13|239.53|240.04|237.44|0
1620802800000|2021-05-12 07:00:00|240.63|238.03|237.45|234.85|241.23|238.63|236.12|233.52|0
1620803100000|2021-05-12 07:05:00|237.4|235.2|238|235.8|238.22|236.02|236.51|234.31|0
1620803400000|2021-05-12 07:10:00|238.14|235.94|240.98|238.78|240.98|238.78|237.1|234.9|0
1620803700000|2021-05-12 07:15:00|241.13|238.93|237.4|235.2|241.13|238.93|236.95|234.75|0
1620804000000|2021-05-12 07:20:00|237.1|234.9|236.43|234.23|237.25|235.05|236.14|233.94|0
1620804300000|2021-05-12 07:25:00|236.5|234.3|235.17|232.97|237.24|235.04|235.17|232.97|0
1620804600000|2021-05-12 07:30:00|235.02|232.82|236.35|234.15|236.65|234.45|234.72|232.52|0
1620804900000|2021-05-12 07:35:00|236.5|234.3|236.5|234.3|236.79|234.59|235.02|232.82|0
1620805200000|2021-05-12 07:40:00|236.35|234.15|235.01|232.81|236.79|234.59|234.57|232.37|0
1620805500000|2021-05-12 07:45:00|234.87|232.67|232.88|230.68|235.46|233.26|232.51|230.31|0
1620805800000|2021-05-12 07:50:00|232.95|230.75|232.73|230.53|233.46|231.26|232.21|230.01|0
1620806100000|2021-05-12 07:55:00|232.58|230.38|234.13|231.93|235.08|232.88|230.96|228.76|0
1620806400000|2021-05-12 08:00:00|233.84|231.64|234.57|232.37|234.72|232.52|233.25|231.05|0
1620806700000|2021-05-12 08:05:00|234.87|232.67|236.64|234.44|236.64|234.44|234.72|232.52|0
1620807000000|2021-05-12 08:10:00|236.94|234.74|237.98|235.78|238.42|236.22|235.6|233.4|0
1620807300000|2021-05-12 08:15:00|238.13|235.93|237.68|235.48|239.17|236.97|237.61|235.41|0
1620807600000|2021-05-12 08:20:00|237.83|235.63|237.53|235.33|239.17|236.97|237.38|235.18|0
1620807900000|2021-05-12 08:25:00|237.67|235.47|238.86|236.66|239.16|236.96|237.67|235.47|0
1620808200000|2021-05-12 08:30:00|238.57|236.37|237.97|235.77|240.06|237.86|237.67|235.47|0
1620808500000|2021-05-12 08:35:00|237.82|235.62|238.79|236.59|239.31|237.11|237.82|235.62|0
1620808800000|2021-05-12 08:40:00|239.09|236.89|240.8|238.6|241.86|239.66|238.56|236.36|0
1620809100000|2021-05-12 08:45:00|240.5|238.3|242.28|240.08|242.58|240.38|238.65|236.45|0
1620809400000|2021-05-12 08:50:00|242.43|240.23|243.1|240.9|243.1|240.9|241.53|239.33|0
1620809700000|2021-05-12 08:55:00|242.88|240.68|241.23|239.03|243.18|240.98|241.08|238.88|0
1620810000000|2021-05-12 09:00:00|241.08|238.88|241.08|238.88|241.68|239.48|240.78|238.58|0
1620810300000|2021-05-12 09:05:00|241.23|239.03|241.67|239.47|242.27|240.07|240.48|238.28|0
1620810600000|2021-05-12 09:10:00|241.52|239.32|238.99|236.79|241.67|239.47|238.99|236.79|0
1620810900000|2021-05-12 09:15:00|239.14|236.94|239.58|237.38|239.73|237.53|238.55|236.35|0
1620811200000|2021-05-12 09:20:00|239.73|237.53|239.51|237.31|240.48|238.28|238.92|236.72|0
1620811500000|2021-05-12 09:25:00|239.58|237.38|240.62|238.42|240.62|238.42|238.84|236.64|0
1620811800000|2021-05-12 09:30:00|240.55|238.35|243.31|241.11|243.31|241.11|240.03|237.83|0
1620812100000|2021-05-12 09:35:00|243.16|240.96|244.21|242.01|244.81|242.61|242.56|240.36|0
1620812400000|2021-05-12 09:40:00|244.28|242.08|243.9|241.7|244.96|242.76|243.6|241.4|0
1620812700000|2021-05-12 09:45:00|244.05|241.85|243.9|241.7|245.1|242.9|243.15|240.95|0
1620813000000|2021-05-12 09:50:00|243.83|241.63|241.02|238.82|244.2|242|240.87|238.67|0
1620813300000|2021-05-12 09:55:00|240.87|238.67|240.27|238.07|241.32|239.12|240.12|237.92|0
1620813600000|2021-05-12 10:00:00|240.57|238.37|240.71|238.51|241.47|239.27|239.97|237.77|0
1620813900000|2021-05-12 10:05:00|240.86|238.66|237.58|235.38|241.01|238.81|237.58|235.38|0
1620814200000|2021-05-12 10:10:00|237.43|235.23|237.87|235.67|238.32|236.12|236.98|234.78|0
1620814500000|2021-05-12 10:15:00|237.72|235.52|237.72|235.52|238.47|236.27|236.98|234.78|0
1620814800000|2021-05-12 10:20:00|237.87|235.67|238.32|236.12|238.91|236.71|237.57|235.37|0
1620815100000|2021-05-12 10:25:00|238.17|235.97|238.76|236.56|239.36|237.16|237.87|235.67|0
1620815400000|2021-05-12 10:30:00|239.06|236.86|238.01|235.81|239.06|236.86|237.12|234.92|0
1620815700000|2021-05-12 10:35:00|237.86|235.66|237.71|235.51|237.86|235.66|236.53|234.33|0
1620816000000|2021-05-12 10:40:00|237.56|235.36|239.05|236.85|239.05|236.85|237.41|235.21|0
1620816300000|2021-05-12 10:45:00|239.2|237|240.47|238.27|241.3|239.1|239.05|236.85|0
1620816600000|2021-05-12 10:50:00|240.55|238.35|242.04|239.84|243.55|241.35|240.55|238.35|0
1620816900000|2021-05-12 10:55:00|241.97|239.77|242.95|240.75|244.15|241.95|241.74|239.54|0
1620817200000|2021-05-12 11:00:00|242.72|240.52|242.64|240.44|243.7|241.5|242.27|240.07|0
1620817500000|2021-05-12 11:05:00|242.87|240.67|240.99|238.79|242.87|240.67|240.99|238.79|0
1620817800000|2021-05-12 11:10:00|241.06|238.86|241.28|239.08|241.44|239.24|240.39|238.19|0
1620818100000|2021-05-12 11:15:00|241.13|238.93|242.18|239.98|244.6|242.4|240.68|238.48|0
1620818400000|2021-05-12 11:20:00|242.26|240.06|242.94|240.74|243.77|241.57|241.13|238.93|0
1620818700000|2021-05-12 11:25:00|242.78|240.58|242.63|240.43|243.24|241.04|242.03|239.83|0
1620819000000|2021-05-12 11:30:00|242.93|240.73|241.58|239.38|242.93|240.73|241.13|238.93|0
1620819300000|2021-05-12 11:35:00|241.88|239.68|242.33|240.13|242.33|240.13|241.12|238.92|0
1620819600000|2021-05-12 11:40:00|242.18|239.98|241.57|239.37|242.48|240.28|241.42|239.22|0
1620819900000|2021-05-12 11:45:00|241.5|239.3|240.97|238.77|242.17|239.97|240.52|238.32|0
1620820200000|2021-05-12 11:50:00|241.05|238.85|240.37|238.17|241.05|238.85|240.37|238.17|0
1620820500000|2021-05-12 11:55:00|240.52|238.32|239.99|237.79|240.67|238.47|239.62|237.42|0
1620820800000|2021-05-12 12:00:00|239.92|237.72|239.76|237.56|240.07|237.87|239.32|237.12|0
1620821100000|2021-05-12 12:05:00|239.91|237.71|240.36|238.16|240.81|238.61|239.61|237.41|0
1620821400000|2021-05-12 12:10:00|240.51|238.31|239.16|236.96|240.66|238.46|239.16|236.96|0
1620821700000|2021-05-12 12:15:00|239.31|237.11|239.91|237.71|240.21|238.01|238.27|236.07|0
1620822000000|2021-05-12 12:20:00|240.06|237.86|240.35|238.15|240.5|238.3|238.71|236.51|0
1620822300000|2021-05-12 12:25:00|240.5|238.3|241.25|239.05|241.7|239.5|239.76|237.56|0
1620822600000|2021-05-12 12:30:00|242.53|240.33|255.44|253.24|262.84|260.64|242.53|240.33|0
1620822900000|2021-05-12 12:35:00|254.2|252|251.13|248.93|254.35|252.15|250.21|248.01|0
1620823200000|2021-05-12 12:40:00|251.43|249.23|243.57|241.37|252.35|250.15|243.57|241.37|0
1620823500000|2021-05-12 12:45:00|243.42|241.22|248.47|246.27|248.63|246.43|243.42|241.22|0
1620823800000|2021-05-12 12:50:00|248.32|246.12|249.17|246.97|249.86|247.66|247.25|245.05|0
1620824100000|2021-05-12 12:55:00|248.94|246.74|248.48|246.28|252.94|250.74|248.26|246.06|0
1620824400000|2021-05-12 13:00:00|248.79|246.59|246.04|243.84|251.24|249.04|245.28|243.08|0
1620824700000|2021-05-12 13:05:00|246.34|244.14|246.34|244.14|246.95|244.75|244.52|242.32|0
1620825000000|2021-05-12 13:10:00|246.65|244.45|248.02|245.82|249.39|247.19|246.34|244.14|0
1620825300000|2021-05-12 13:15:00|248.32|246.12|251.7|249.5|252|249.8|247.1|244.9|0
1620825600000|2021-05-12 13:20:00|251.39|249.19|251.69|249.49|252.16|249.96|250.16|247.96|0
1620825900000|2021-05-12 13:25:00|251.85|249.65|250.92|248.72|252.93|250.73|249.85|247.65|0
1620826200000|2021-05-12 13:30:00|252.15|249.95|246.18|243.98|252.15|249.95|245.88|243.68|0
1620826500000|2021-05-12 13:35:00|246.33|244.13|246.79|244.59|248.77|246.57|243|240.8|0
1620826800000|2021-05-12 13:40:00|246.48|244.28|248.78|246.58|250.92|248.72|246.33|244.13|0
1620827100000|2021-05-12 13:45:00|248.62|246.42|248.93|246.73|249.84|247.64|243.92|241.72|0
1620827400000|2021-05-12 13:50:00|248.62|246.42|251.84|249.64|251.84|249.64|246.94|244.74|0
1620827700000|2021-05-12 13:55:00|252.3|250.1|252.3|250.1|252.76|250.56|249.23|247.03|0
1620828000000|2021-05-12 14:00:00|252.14|249.94|254.46|252.26|256.94|254.74|252.14|249.94|0
1620828300000|2021-05-12 14:05:00|254.15|251.95|251.22|249.02|254.15|251.95|250.14|247.94|0
1620828600000|2021-05-12 14:10:00|251.06|248.86|255.53|253.33|256.93|254.73|250.75|248.55|0
1620828900000|2021-05-12 14:15:00|255.84|253.64|254.29|252.09|256.92|254.72|253.99|251.79|0
1620829200000|2021-05-12 14:20:00|254.45|252.25|251.99|249.79|254.76|252.56|250.91|248.71|0
1620829500000|2021-05-12 14:25:00|252.14|249.94|257.84|255.64|257.84|255.64|252.14|249.94|0
1620829800000|2021-05-12 14:30:00|258.62|256.42|260.98|258.78|262.51|260.31|257.53|255.33|0
1620830100000|2021-05-12 14:35:00|260.2|258|259.87|257.67|261.43|259.23|256.93|254.73|0
1620830400000|2021-05-12 14:40:00|260.65|258.45|262.83|260.63|264.87|262.67|259.71|257.51|0
1620830700000|2021-05-12 14:45:00|263.46|261.26|265.66|263.46|266.45|264.25|261.58|259.38|0
1620831000000|2021-05-12 14:50:00|266.29|264.09|268.62|266.42|268.62|266.42|264.55|262.35|0
1620831300000|2021-05-12 14:55:00|268.14|265.94|266.8|264.6|271.82|269.62|266.8|264.6|0
1620831600000|2021-05-12 15:00:00|267.27|265.07|262.46|260.26|268.37|266.17|262.3|260.1|0
1620831900000|2021-05-12 15:05:00|262.61|260.41|261.22|259.02|265.31|263.11|260.62|258.42|0
1620832200000|2021-05-12 15:10:00|261.69|259.49|260.21|258.01|263.26|261.06|260.13|257.93|0
1620832500000|2021-05-12 15:15:00|260.13|257.93|259.97|257.77|262.47|260.27|259.97|257.77|0
1620832800000|2021-05-12 15:20:00|260.12|257.92|263.41|261.21|263.57|261.37|259.81|257.61|0
1620833100000|2021-05-12 15:25:00|263.57|261.37|263.09|260.89|265.77|263.57|262.62|260.42|0
1620833400000|2021-05-12 15:30:00|263.18|260.98|267.04|264.84|267.04|264.84|263.18|260.98|0
1620833700000|2021-05-12 15:35:00|267.2|265|266.56|264.36|269.1|266.9|266.09|263.89|0
1620834000000|2021-05-12 15:40:00|266.88|264.68|262.3|260.1|268.62|266.42|261.99|259.79|0
1620834300000|2021-05-12 15:45:00|262.46|260.26|266.08|263.88|266.4|264.2|262.15|259.95|0
1620834600000|2021-05-12 15:50:00|266.4|264.2|272.83|270.63|273.31|271.11|266.4|264.2|0
1620834900000|2021-05-12 15:55:00|273.15|270.95|274.02|271.82|277.64|275.44|273.15|270.95|0
1620835200000|2021-05-12 16:00:00|274.58|272.38|278.59|276.39|279.81|277.61|273.45|271.25|0
1620835500000|2021-05-12 16:05:00|278.75|276.55|277.84|275.64|278.75|276.55|275.29|273.09|0
1620835800000|2021-05-12 16:10:00|278.01|275.81|282.36|280.16|282.36|280.16|278|275.8|0
1620836100000|2021-05-12 16:15:00|282.52|280.32|281.43|279.23|284.89|282.69|281.43|279.23|0
1620836400000|2021-05-12 16:20:00|281.66|279.46|277.77|275.57|282.79|280.59|276.81|274.61|0
1620836700000|2021-05-12 16:25:00|277.93|275.73|277.99|275.79|278.57|276.37|276.39|274.19|0
1620837000000|2021-05-12 16:30:00|278.47|276.27|277.19|274.99|279.76|277.56|276.07|273.87|0
1620837300000|2021-05-12 16:35:00|277.03|274.83|280|277.8|280.56|278.36|275.99|273.79|0
1620837600000|2021-05-12 16:40:00|280.08|277.88|279.91|277.71|282.66|280.46|278.46|276.26|0
1620837900000|2021-05-12 16:45:00|280.72|278.52|280.48|278.28|282.34|280.14|278.78|276.58|0
1620838200000|2021-05-12 16:50:00|280.39|278.19|278.3|276.1|280.39|278.19|276.86|274.66|0
1620838500000|2021-05-12 16:55:00|278.94|276.74|277.66|275.46|280.07|277.87|277.01|274.81|0
1620838800000|2021-05-12 17:00:00|278.14|275.94|273.5|271.3|279.58|277.38|273.19|270.99|0
1620839100000|2021-05-12 17:05:00|273.03|270.83|274.93|272.73|275.89|273.69|272.71|270.51|0
1620839400000|2021-05-12 17:10:00|275.25|273.05|272.85|270.65|277.58|275.38|272.21|270.01|0
1620839700000|2021-05-12 17:15:00|272.69|270.49|275.57|273.37|275.73|273.53|272.69|270.49|0
1620840000000|2021-05-12 17:20:00|276.37|274.17|277.33|275.13|277.49|275.29|275.73|273.53|0
1620840300000|2021-05-12 17:25:00|277.17|274.97|278.14|275.94|279.11|276.91|276.04|273.84|0
1620840600000|2021-05-12 17:30:00|278.62|276.42|281.97|279.77|282.14|279.94|277.17|274.97|0
1620840900000|2021-05-12 17:35:00|281.81|279.61|277.94|275.74|281.97|279.77|276.98|274.78|0
1620841200000|2021-05-12 17:40:00|278.26|276.06|280.35|278.15|281.16|278.96|278.26|276.06|0
1620841500000|2021-05-12 17:45:00|280.19|277.99|282.78|280.58|283.27|281.07|280.03|277.83|0
1620841800000|2021-05-12 17:50:00|282.45|280.25|280.51|278.31|283.59|281.39|279.54|277.34|0
1620842100000|2021-05-12 17:55:00|280.67|278.47|280.83|278.63|281.32|279.12|278.9|276.7|0
1620842400000|2021-05-12 18:00:00|281.15|278.95|282.21|280.01|282.69|280.49|279.47|277.27|0
1620842700000|2021-05-12 18:05:00|282.85|280.65|283.82|281.62|283.82|281.62|281.56|279.36|0
1620843000000|2021-05-12 18:10:00|283.99|281.79|286.74|284.54|286.9|284.7|283.66|281.46|0
1620843300000|2021-05-12 18:15:00|286.9|284.7|286.9|284.7|288.93|286.73|286.41|284.21|0
1620843600000|2021-05-12 18:20:00|286.58|284.38|287.71|285.51|288.68|286.48|285.12|282.92|0
1620843900000|2021-05-12 18:25:00|287.38|285.18|288.11|285.91|289.08|286.88|286.57|284.37|0
1620844200000|2021-05-12 18:30:00|288.76|286.56|285.2|283|290.54|288.34|284.24|282.04|0
1620844500000|2021-05-12 18:35:00|285.29|283.09|284.88|282.68|287.95|285.75|282.96|280.76|0
1620844800000|2021-05-12 18:40:00|285.85|283.65|283.75|281.55|286.01|283.81|283.11|280.91|0
1620845100000|2021-05-12 18:45:00|284.24|282.04|281.35|279.15|285.52|283.32|281.03|278.83|0
1620845400000|2021-05-12 18:50:00|281.83|279.63|281.74|279.54|281.83|279.63|278.17|275.97|0
1620845700000|2021-05-12 18:55:00|281.58|279.38|279|276.8|281.58|279.38|273.8|271.6|0
1620846000000|2021-05-12 19:00:00|279.64|277.44|284.09|281.89|284.41|282.21|279|276.8|0
1620846300000|2021-05-12 19:05:00|284.25|282.05|283.11|280.91|285.71|283.51|282.79|280.59|0
1620846600000|2021-05-12 19:10:00|283.28|281.08|287.18|284.98|287.67|285.47|282.63|280.43|0
1620846900000|2021-05-12 19:15:00|287.34|285.14|289.46|287.26|289.46|287.26|286.03|283.83|0
1620847200000|2021-05-12 19:20:00|288.81|286.61|292.92|290.72|293|290.8|287.83|285.63|0
1620847500000|2021-05-12 19:25:00|293.25|291.05|295.24|293.04|295.72|293.52|287.01|284.81|0
1620847800000|2021-05-12 19:30:00|294.91|292.71|293.93|291.73|297.37|295.17|292.62|290.42|0
1620848100000|2021-05-12 19:35:00|293.76|291.56|296.54|294.34|298.19|295.99|293.76|291.56|0
1620848400000|2021-05-12 19:40:00|296.3|294.1|293.34|291.14|297.59|295.39|292.53|290.33|0
1620848700000|2021-05-12 19:45:00|293.83|291.63|293.84|291.64|294.9|292.7|290.42|288.22|0
1620849000000|2021-05-12 19:50:00|295.23|293.03|300.66|298.46|300.83|298.63|295.06|292.86|0
1620849300000|2021-05-12 19:55:00|300.33|298.13|296.21|294.01|300.49|298.29|293.43|291.23|0
1620849600000|2021-05-12 20:00:00|292.94|290.74|297.77|295.57|298.34|296.14|292.61|290.41|0
1620849900000|2021-05-12 20:05:00|297.52|295.32|299.17|296.97|299.5|297.3|295.88|293.68|0
1620850200000|2021-05-12 20:10:00|299.33|297.13|297.44|295.24|299.5|297.3|297.19|294.99|0
1620850500000|2021-05-12 20:15:00|297.6|295|297.38|294.78|297.79|295.19|297.17|294.57|0
1620850800000|2021-05-12 20:20:00|297.4|294.8|297.81|295.21|297.81|295.21|297.07|294.47|0
1620851100000|2021-05-12 20:25:00|297.93|295.33|297.59|294.99|298.22|295.62|297.45|294.85|0
1620851400000|2021-05-12 20:30:00|297.63|295.03|299.28|296.68|300.1|297.5|296.97|294.37|0
1620851700000|2021-05-12 20:35:00|298.95|296.35|300.43|297.83|300.43|297.83|298.61|296.01|0
1620852000000|2021-05-12 20:40:00|300.26|297.66|300.43|297.83|301.09|298.49|300.1|297.5|0
1620852300000|2021-05-12 20:45:00|300.26|297.66|300.43|297.83|300.92|298.32|300.26|297.66|0
1620852600000|2021-05-12 20:50:00|300.26|297.66|300.59|297.99|301.25|298.65|300.26|297.66|0
1620852900000|2021-05-12 20:55:00|300.75|298.15|300.59|297.99|300.92|298.32|300.09|297.49|0
1620853200000|2021-05-12 21:00:00|300.37|297.77|300.29|297.69|300.71|298.11|300.29|297.69|0
1620853500000|2021-05-12 21:05:00|300.32|297.72|300.99|298.39|300.99|298.39|300.32|297.72|0
1620853800000|2021-05-12 21:10:00|300.89|298.29|300.7|298.1|301.06|298.46|300.65|298.05|0
1620854100000|2021-05-12 21:15:00|300.68|298.08|300.7|298.1|300.82|298.22|300.55|297.95|0
1620854400000|2021-05-12 21:20:00|300.65|298.05|300.19|297.59|300.65|298.05|300.17|297.57|0
1620854700000|2021-05-12 21:25:00|300.14|297.54|300.19|297.59|300.34|297.74|299.71|297.11|0
1620855000000|2021-05-12 21:30:00|300.21|297.61|300.47|297.87|300.47|297.87|299.97|297.37|0
1620855300000|2021-05-12 21:35:00|300.45|297.85|300.6|298|300.91|298.31|300.43|297.83|0
1620855600000|2021-05-12 21:40:00|300.62|298.02|300.67|298.07|300.72|298.12|300.36|297.76|0
1620855900000|2021-05-12 21:45:00|300.65|298.05|300.54|297.94|300.65|298.05|300.33|297.73|0
1620856200000|2021-05-12 21:50:00|300.47|297.87|300.25|297.65|300.64|298.04|300.03|297.43|0
1620856500000|2021-05-12 21:55:00|300.23|297.63|299.15|296.55|300.27|297.67|298.89|296.29|0
1620856800000|2021-05-12 22:00:00|299.4|296.8|296.52|293.92|299.4|296.8|296.27|293.67|0
1620857100000|2021-05-12 22:05:00|296.68|294.08|295.62|293.02|296.85|294.25|294.88|292.28|0
1620857400000|2021-05-12 22:10:00|295.53|292.93|294.38|291.78|295.53|292.93|294.22|291.62|0
1620857700000|2021-05-12 22:15:00|294.22|291.62|294.22|291.62|294.38|291.78|292.59|289.99|0
1620858000000|2021-05-12 22:20:00|294.14|291.54|295.52|292.92|295.85|293.25|294.05|291.45|0
1620858300000|2021-05-12 22:25:00|295.69|293.09|295.03|292.43|295.69|293.09|294.87|292.27|0
1620858600000|2021-05-12 22:30:00|294.87|292.27|294.05|291.45|294.87|292.27|293.97|291.37|0
1620858900000|2021-05-12 22:35:00|293.88|291.28|294.37|291.77|294.37|291.77|293.56|290.96|0
1620859200000|2021-05-12 22:40:00|294.54|291.94|293.55|290.95|294.54|291.94|293.39|290.79|0
1620859500000|2021-05-12 22:45:00|293.39|290.79|293.06|290.46|293.55|290.95|293.06|290.46|0
1620859800000|2021-05-12 22:50:00|293.22|290.62|293.88|291.28|294.78|292.18|293.06|290.46|0
1620860100000|2021-05-12 22:55:00|293.96|291.36|293.38|290.78|294.04|291.44|293.06|290.46|0
1620860400000|2021-05-12 23:00:00|293.55|290.95|293.38|290.78|294.36|291.76|293.22|290.62|0
1620860700000|2021-05-12 23:05:00|293.3|290.7|291.75|289.15|293.38|290.78|291.59|288.99|0
1620861000000|2021-05-12 23:10:00|291.83|289.23|291.91|289.31|292.4|289.8|291.42|288.82|0
1620861300000|2021-05-12 23:15:00|292|289.4|292.72|290.12|292.89|290.29|291.75|289.15|0
1620861600000|2021-05-12 23:20:00|292.81|290.21|292.72|290.12|293.54|290.94|292.72|290.12|0
1620861900000|2021-05-12 23:25:00|292.56|289.96|293.04|290.44|293.21|290.61|292.07|289.47|0
1620862200000|2021-05-12 23:30:00|293.13|290.53|293.04|290.44|294.51|291.91|293.04|290.44|0
1620862500000|2021-05-12 23:35:00|293.13|290.53|293.53|290.93|293.69|291.09|293.04|290.44|0
1620862800000|2021-05-12 23:40:00|293.45|290.85|293.2|290.6|294.51|291.91|293.04|290.44|0
1620863100000|2021-05-12 23:45:00|293.04|290.44|293.69|291.09|294.02|291.42|292.71|290.11|0
1620863400000|2021-05-12 23:50:00|293.77|291.17|292.38|289.78|293.85|291.25|292.06|289.46|0
1620863700000|2021-05-12 23:55:00|292.22|289.62|292.14|289.54|292.38|289.78|292.05|289.45|0
1620864000000|2021-05-13 00:00:00|291.73|289.13|290.59|287.99|292.05|289.45|290.43|287.83|0
1620864300000|2021-05-13 00:05:00|290.75|288.15|294.99|292.39|294.99|292.39|290.75|288.15|0
1620864600000|2021-05-13 00:10:00|294.82|292.22|294.66|292.06|297.61|295.01|294.33|291.73|0
1620864900000|2021-05-13 00:15:00|294.99|292.39|291.07|288.47|295.8|293.2|290.74|288.14|0
1620865200000|2021-05-13 00:20:00|290.91|288.31|289.45|286.85|290.91|288.31|288.64|286.04|0
1620865500000|2021-05-13 00:25:00|289.28|286.68|289.93|287.33|290.42|287.82|289.28|286.68|0
1620865800000|2021-05-13 00:30:00|289.77|287.17|289.12|286.52|290.9|288.3|289.12|286.52|0
1620866100000|2021-05-13 00:35:00|289.28|286.68|289.28|286.68|290.01|287.41|288.63|286.03|0
1620866400000|2021-05-13 00:40:00|289.44|286.84|287.34|284.74|289.76|287.16|287.34|284.74|0
1620866700000|2021-05-13 00:45:00|287.26|284.66|287.58|284.98|287.66|285.06|287.01|284.41|0
1620867000000|2021-05-13 00:50:00|287.5|284.9|288.38|285.78|288.46|285.86|287.01|284.41|0
1620867300000|2021-05-13 00:55:00|288.46|285.86|288.54|285.94|289.27|286.67|287.98|285.38|0
1620867600000|2021-05-13 01:00:00|288.62|286.02|291.13|288.53|291.7|289.1|288.46|285.86|0
1620867900000|2021-05-13 01:05:00|291.05|288.45|291.05|288.45|291.54|288.94|290.24|287.64|0
1620868200000|2021-05-13 01:10:00|291.21|288.61|290.32|287.72|291.37|288.77|289.26|286.66|0
1620868500000|2021-05-13 01:15:00|290.23|287.63|288.45|285.85|290.97|288.37|287.48|284.88|0
1620868800000|2021-05-13 01:20:00|288.29|285.69|287.64|285.04|289.1|286.5|287.64|285.04|0
1620869100000|2021-05-13 01:25:00|287.8|285.2|287.32|284.72|288.45|285.85|286.99|284.39|0
1620869400000|2021-05-13 01:30:00|286.99|284.39|286.03|283.43|288.05|285.45|285.54|282.94|0
1620869700000|2021-05-13 01:35:00|286.11|283.51|286.99|284.39|287.88|285.28|285.79|283.19|0
1620870000000|2021-05-13 01:40:00|286.83|284.23|284.74|282.14|287.15|284.55|284.58|281.98|0
1620870300000|2021-05-13 01:45:00|285.06|282.46|286.26|283.66|286.75|284.15|284.9|282.3|0
1620870600000|2021-05-13 01:50:00|286.18|283.58|286.42|283.82|287.63|285.03|286.02|283.42|0
1620870900000|2021-05-13 01:55:00|286.34|283.74|285.69|283.09|286.98|284.38|285.53|282.93|0
1620871200000|2021-05-13 02:00:00|285.85|283.25|287.3|284.7|287.79|285.19|285.85|283.25|0
1620871500000|2021-05-13 02:05:00|287.46|284.86|287.3|284.7|288.27|285.67|286.01|283.41|0
1620871800000|2021-05-13 02:10:00|287.46|284.86|287.94|285.34|289.07|286.47|285.77|283.17|0
1620872100000|2021-05-13 02:15:00|287.78|285.18|287.94|285.34|288.19|285.59|286.97|284.37|0
1620872400000|2021-05-13 02:20:00|287.78|285.18|287.13|284.53|288.42|285.82|287.13|284.53|0
1620872700000|2021-05-13 02:25:00|286.97|284.37|286.97|284.37|287.45|284.85|286.49|283.89|0
1620873000000|2021-05-13 02:30:00|286.81|284.21|288.09|285.49|288.42|285.82|286.16|283.56|0
1620873300000|2021-05-13 02:35:00|288.18|285.58|287.45|284.85|288.9|286.3|287.21|284.61|0
1620873600000|2021-05-13 02:40:00|287.37|284.77|285.83|283.23|287.61|285.01|285.51|282.91|0
1620873900000|2021-05-13 02:45:00|285.76|283.16|286.32|283.72|286.96|284.36|285.6|283|0
1620874200000|2021-05-13 02:50:00|286.4|283.8|284.77|282.17|286.4|283.8|284.61|282.01|0
1620874500000|2021-05-13 02:55:00|284.7|282.1|284.36|281.76|285.34|282.74|283.88|281.28|0
1620874800000|2021-05-13 03:00:00|284.2|281.6|283.07|280.47|284.52|281.92|282.99|280.39|0
1620875100000|2021-05-13 03:05:00|282.91|280.31|282.49|279.89|283.07|280.47|282.01|279.41|0
1620875400000|2021-05-13 03:10:00|282.66|280.06|282.01|279.41|283.14|280.54|281.37|278.77|0
1620875700000|2021-05-13 03:15:00|282.17|279.57|283.46|280.86|283.46|280.86|281.52|278.92|0
1620876000000|2021-05-13 03:20:00|283.7|281.1|283.94|281.34|284.1|281.5|283.14|280.54|0
1620876300000|2021-05-13 03:25:00|284.1|281.5|283.62|281.02|284.43|281.83|282.97|280.37|0
1620876600000|2021-05-13 03:30:00|283.45|280.85|282.97|280.37|283.78|281.18|282.32|279.72|0
1620876900000|2021-05-13 03:35:00|283.05|280.45|284.02|281.42|284.1|281.5|282.81|280.21|0
1620877200000|2021-05-13 03:40:00|284.1|281.5|284.58|281.98|285.23|282.63|283.77|281.17|0
1620877500000|2021-05-13 03:45:00|284.74|282.14|285.55|282.95|285.55|282.95|284.18|281.58|0
1620877800000|2021-05-13 03:50:00|285.64|283.04|285.39|282.79|285.71|283.11|284.58|281.98|0
1620878100000|2021-05-13 03:55:00|285.55|282.95|284.9|282.3|285.71|283.11|284.74|282.14|0
1620878400000|2021-05-13 04:00:00|285.06|282.46|284.25|281.65|285.38|282.78|283.76|281.16|0
1620878700000|2021-05-13 04:05:00|284.41|281.81|284.49|281.89|284.57|281.97|283.92|281.32|0
1620879000000|2021-05-13 04:10:00|284.41|281.81|284.89|282.29|285.54|282.94|284.25|281.65|0
1620879300000|2021-05-13 04:15:00|284.73|282.13|284.4|281.8|284.89|282.29|284.24|281.64|0
1620879600000|2021-05-13 04:20:00|284.57|281.97|285.54|282.94|285.7|283.1|284.24|281.64|0
1620879900000|2021-05-13 04:25:00|285.62|283.02|284.89|282.29|285.7|283.1|284.72|282.12|0
1620880200000|2021-05-13 04:30:00|284.81|282.21|283.91|281.31|285.21|282.61|283.75|281.15|0
1620880500000|2021-05-13 04:35:00|284.24|281.64|284.72|282.12|284.88|282.28|283.91|281.31|0
1620880800000|2021-05-13 04:40:00|284.88|282.28|285.45|282.85|285.69|283.09|284.88|282.28|0
1620881100000|2021-05-13 04:45:00|285.37|282.77|285.85|283.25|285.85|283.25|284.72|282.12|0
1620881400000|2021-05-13 04:50:00|285.69|283.09|284.87|282.27|285.85|283.25|284.71|282.11|0
1620881700000|2021-05-13 04:55:00|284.71|282.11|284.55|281.95|285.04|282.44|284.39|281.79|0
1620882000000|2021-05-13 05:00:00|284.71|282.11|284.55|281.95|285.2|282.6|284.06|281.46|0
1620882300000|2021-05-13 05:05:00|284.71|282.11|284.87|282.27|285.68|283.08|284.47|281.87|0
1620882600000|2021-05-13 05:10:00|285.03|282.43|285.84|283.24|285.84|283.24|284.87|282.27|0
1620882900000|2021-05-13 05:15:00|286.16|283.56|286.65|284.05|287.79|285.19|285.84|283.24|0
1620883200000|2021-05-13 05:20:00|287.3|284.7|289.75|287.15|290.08|287.48|287.3|284.7|0
1620883500000|2021-05-13 05:25:00|289.59|286.99|291.78|289.18|293.09|290.49|289.26|286.66|0
1620883800000|2021-05-13 05:30:00|291.61|289.01|286.83|284.23|291.61|289.01|286.02|283.42|0
1620884100000|2021-05-13 05:35:00|286.67|284.07|285.69|283.09|287.16|284.56|285.52|282.92|0
1620884400000|2021-05-13 05:40:00|285.85|283.25|288.14|285.54|288.14|285.54|285.36|282.76|0
1620884700000|2021-05-13 05:45:00|288.31|285.71|290.12|287.52|290.28|287.68|287.65|285.05|0
1620885000000|2021-05-13 05:50:00|289.95|287.35|291.27|288.67|292.26|289.66|289.95|287.35|0
1620885300000|2021-05-13 05:55:00|291.52|288.92|291.76|289.16|292.18|289.58|290.44|287.84|0
1620885600000|2021-05-13 06:00:00|291.43|288.83|287.81|285.21|291.43|288.83|286.42|283.82|0
1620885900000|2021-05-13 06:05:00|287.97|285.37|284.86|282.26|288.3|285.7|283.88|281.28|0
1620886200000|2021-05-13 06:10:00|285.02|282.42|284.2|281.6|285.18|282.58|283.71|281.11|0
1620886500000|2021-05-13 06:15:00|284.04|281.44|285.67|283.07|285.67|283.07|284.04|281.44|0
1620886800000|2021-05-13 06:20:00|285.51|282.91|286.16|283.56|286.32|283.72|284.2|281.6|0
1620887100000|2021-05-13 06:25:00|286.32|283.72|285.99|283.39|286.81|284.21|285.34|282.74|0
1620887400000|2021-05-13 06:30:00|286.48|283.88|285.99|283.39|286.48|283.88|285.75|283.15|0
1620887700000|2021-05-13 06:35:00|285.83|283.23|285.33|282.73|286.48|283.88|285.33|282.73|0
1620888000000|2021-05-13 06:40:00|285.42|282.82|285.17|282.57|285.42|282.82|283.87|281.27|0
1620888300000|2021-05-13 06:45:00|285.33|282.73|285.82|283.22|285.82|283.22|285.09|282.49|0
1620888600000|2021-05-13 06:50:00|285.66|283.06|285.98|283.38|285.98|283.38|284.68|282.08|0
1620888900000|2021-05-13 06:55:00|285.82|283.22|288.28|285.68|288.93|286.33|285.82|283.22|0
1620889200000|2021-05-13 07:00:00|288.11|285.51|292.38|289.78|293.88|291.28|288.11|285.51|0
1620889500000|2021-05-13 07:05:00|292.18|289.98|291.85|289.65|293.6|291.4|291.68|289.48|0
1620889800000|2021-05-13 07:10:00|292.35|290.15|289.53|287.33|293.01|290.81|288.87|286.67|0
1620890100000|2021-05-13 07:15:00|289.69|287.49|289.86|287.66|291.18|288.98|288.54|286.34|0
1620890400000|2021-05-13 07:20:00|289.69|287.49|291.34|289.14|291.68|289.48|287.22|285.02|0
1620890700000|2021-05-13 07:25:00|291.51|289.31|293|290.8|293.34|291.14|291.34|289.14|0
1620891000000|2021-05-13 07:30:00|293.17|290.97|294.17|291.97|296.67|294.47|293.17|290.97|0
1620891300000|2021-05-13 07:35:00|294.5|292.3|298.01|295.81|298.52|296.32|294.17|291.97|0
1620891600000|2021-05-13 07:40:00|298.35|296.15|302.58|300.38|302.85|300.65|297.71|295.51|0
1620891900000|2021-05-13 07:45:00|302.42|300.22|303.67|301.47|303.67|301.47|300.48|298.28|0
1620892200000|2021-05-13 07:50:00|303.17|300.97|303.33|301.13|304.85|302.65|302.83|300.63|0
1620892500000|2021-05-13 07:55:00|303.67|301.47|304.17|301.97|304.93|302.73|302.16|299.96|0
1620892800000|2021-05-13 08:00:00|304.34|302.14|302.66|300.46|306.7|304.5|302.49|300.29|0
1620893100000|2021-05-13 08:05:00|302.82|300.62|304.5|302.3|304.67|302.47|300.64|298.44|0
1620893400000|2021-05-13 08:10:00|304.67|302.47|306.87|304.67|307.3|305.1|303.66|301.46|0
1620893700000|2021-05-13 08:15:00|306.36|304.16|305.34|303.14|307.21|305.01|303.66|301.46|0
1620894000000|2021-05-13 08:20:00|305.6|303.4|303.32|301.12|306.19|303.99|302.98|300.78|0
1620894300000|2021-05-13 08:25:00|303.49|301.29|304.66|302.46|305.85|303.65|303.15|300.95|0
1620894600000|2021-05-13 08:30:00|304.83|302.63|306.7|304.5|308.56|306.36|304.83|302.63|0
1620894900000|2021-05-13 08:35:00|306.87|304.67|309.25|307.05|310.1|307.9|306.87|304.67|0
1620895200000|2021-05-13 08:40:00|309.09|306.89|310.1|307.9|311.79|309.59|308.58|306.38|0
1620895500000|2021-05-13 08:45:00|309.76|307.56|313.99|311.79|313.99|311.79|309.76|307.56|0
1620895800000|2021-05-13 08:50:00|313.82|311.62|316.01|313.81|316.18|313.98|312.25|310.05|0
1620896100000|2021-05-13 08:55:00|315.93|313.73|308.24|306.04|316.18|313.98|308|305.8|0
1620896400000|2021-05-13 09:00:00|308|305.8|302.64|300.44|308|305.8|301.81|299.61|0
1620896700000|2021-05-13 09:05:00|302.81|300.61|303.48|301.28|304.32|302.12|302.47|300.27|0
1620897000000|2021-05-13 09:10:00|303.65|301.45|304.66|302.46|304.91|302.71|302.47|300.27|0
1620897300000|2021-05-13 09:15:00|304.49|302.29|305.33|303.13|307.69|305.49|304.32|302.12|0
1620897600000|2021-05-13 09:20:00|305.16|302.96|302.47|300.27|305.83|303.63|302.13|299.93|0
1620897900000|2021-05-13 09:25:00|302.39|300.19|300.96|298.76|302.47|300.27|300.46|298.26|0
1620898200000|2021-05-13 09:30:00|300.79|298.59|301.46|299.26|302.63|300.43|300.21|298.01|0
1620898500000|2021-05-13 09:35:00|301.63|299.43|301.46|299.26|302.97|300.77|301.29|299.09|0
1620898800000|2021-05-13 09:40:00|301.12|298.92|301.45|299.25|302.12|299.92|300.95|298.75|0
1620899100000|2021-05-13 09:45:00|301.12|298.92|301.54|299.34|301.79|299.59|300.79|298.59|0
1620899400000|2021-05-13 09:50:00|301.62|299.42|299.78|297.58|301.62|299.42|298.95|296.75|0
1620899700000|2021-05-13 09:55:00|299.61|297.41|303.04|300.84|303.63|301.43|298.95|296.75|0
1620900000000|2021-05-13 10:00:00|303.12|300.92|307.01|304.81|307.87|305.67|302.12|299.92|0
1620900300000|2021-05-13 10:05:00|307.18|304.98|306.76|304.56|308.7|306.5|306.33|304.13|0
1620900600000|2021-05-13 10:10:00|306.84|304.64|305.99|303.79|308.19|305.99|305.66|303.46|0
1620900900000|2021-05-13 10:15:00|306.08|303.88|304.82|302.62|306.08|303.88|303.81|301.61|0
1620901200000|2021-05-13 10:20:00|304.98|302.78|305.99|303.79|306.5|304.3|304.82|302.62|0
1620901500000|2021-05-13 10:25:00|305.82|303.62|303.97|301.77|306.49|304.29|302.63|300.43|0
1620901800000|2021-05-13 10:30:00|303.47|301.27|304.9|302.7|304.98|302.78|302.13|299.93|0
1620902100000|2021-05-13 10:35:00|304.81|302.61|302.72|300.52|305.48|303.28|302.46|300.26|0
1620902400000|2021-05-13 10:40:00|302.8|300.6|303.22|301.02|304.81|302.61|302.29|300.09|0
1620902700000|2021-05-13 10:45:00|303.3|301.1|305.31|303.11|305.31|303.11|302.46|300.26|0
1620903000000|2021-05-13 10:50:00|304.97|302.77|303.13|300.93|306.48|304.28|302.96|300.76|0
1620903300000|2021-05-13 10:55:00|303.04|300.84|301.95|299.75|303.38|301.18|301.29|299.09|0
1620903600000|2021-05-13 11:00:00|302.12|299.92|302.62|300.42|304.05|301.85|301.62|299.42|0
1620903900000|2021-05-13 11:05:00|303.04|300.84|302.95|300.75|303.62|301.42|302.45|300.25|0
1620904200000|2021-05-13 11:10:00|302.78|300.58|302.62|300.42|303.45|301.25|302.28|300.08|0
1620904500000|2021-05-13 11:15:00|302.7|300.5|299.61|297.41|303.45|301.25|299.61|297.41|0
1620904800000|2021-05-13 11:20:00|299.45|297.25|297.12|294.92|300.11|297.91|295.8|293.6|0
1620905100000|2021-05-13 11:25:00|296.96|294.76|291.49|289.29|297.45|295.25|291.16|288.96|0
1620905400000|2021-05-13 11:30:00|291.65|289.45|289.67|287.47|292.15|289.95|289.67|287.47|0
1620905700000|2021-05-13 11:35:00|289.5|287.3|287.77|285.57|289.5|287.3|286.32|284.12|0
1620906000000|2021-05-13 11:40:00|287.6|285.4|285.29|283.09|288.1|285.9|285.29|283.09|0
1620906300000|2021-05-13 11:45:00|285.46|283.26|288.59|286.39|289.09|286.89|285.46|283.26|0
1620906600000|2021-05-13 11:50:00|288.84|286.64|289.09|286.89|290.42|288.22|288.59|286.39|0
1620906900000|2021-05-13 11:55:00|288.59|286.39|289.09|286.89|289.09|286.89|287.6|285.4|0
1620907200000|2021-05-13 12:00:00|289.42|287.22|287.43|285.23|289.75|287.55|287.26|285.06|0
1620907500000|2021-05-13 12:05:00|287.76|285.56|285.12|282.92|288.75|286.55|284.95|282.75|0
1620907800000|2021-05-13 12:10:00|284.95|282.75|283.47|281.27|285.45|283.25|282.74|280.54|0
1620908100000|2021-05-13 12:15:00|283.64|281.44|284.54|282.34|284.79|282.59|283.15|280.95|0
1620908400000|2021-05-13 12:20:00|284.13|281.93|282.65|280.45|284.13|281.93|282.16|279.96|0
1620908700000|2021-05-13 12:25:00|283.14|280.94|284.45|282.25|284.62|282.42|282.49|280.29|0
1620909000000|2021-05-13 12:30:00|285.2|283|284.45|282.25|287.91|285.71|281.83|279.63|0
1620909300000|2021-05-13 12:35:00|284.61|282.41|282.81|280.61|285.36|283.16|281.67|279.47|0
1620909600000|2021-05-13 12:40:00|282.73|280.53|277.49|275.29|283.14|280.94|277.32|275.12|0
1620909900000|2021-05-13 12:45:00|277.65|275.45|279.78|277.58|279.78|277.58|277.32|275.12|0
1620910200000|2021-05-13 12:50:00|279.61|277.41|281.67|279.47|281.67|279.47|278.63|276.43|0
1620910500000|2021-05-13 12:55:00|281.42|279.22|280.92|278.72|281.66|279.46|279.61|277.41|0
1620910800000|2021-05-13 13:00:00|280.26|278.06|279.77|277.57|280.26|278.06|278.95|276.75|0
1620911100000|2021-05-13 13:05:00|279.61|277.41|278.46|276.26|280.1|277.9|278.29|276.09|0
1620911400000|2021-05-13 13:10:00|278.29|276.09|280.51|278.31|280.59|278.39|278.29|276.09|0
1620911700000|2021-05-13 13:15:00|280.42|278.22|278.13|275.93|281.08|278.88|277.8|275.6|0
1620912000000|2021-05-13 13:20:00|278.21|276.01|276.66|274.46|278.29|276.09|275.68|273.48|0
1620912300000|2021-05-13 13:25:00|276.82|274.62|277.96|275.76|279.27|277.07|276.82|274.62|0
1620912600000|2021-05-13 13:30:00|277.63|275.43|270.24|268.04|277.8|275.6|268.93|266.73|0
1620912900000|2021-05-13 13:35:00|270.08|267.88|270.24|268.04|270.4|268.2|265.29|263.09|0
1620913200000|2021-05-13 13:40:00|270.4|268.2|269.81|267.61|270.87|268.67|267.2|265|0
1620913500000|2021-05-13 13:45:00|269.65|267.45|270.28|268.08|270.28|268.08|266.47|264.27|0
1620913800000|2021-05-13 13:50:00|270.44|268.24|263.18|260.98|270.44|268.24|262.71|260.51|0
1620914100000|2021-05-13 13:55:00|263.02|260.82|260.07|257.87|263.02|260.82|260.07|257.87|0
1620914400000|2021-05-13 14:00:00|259.45|257.25|254.53|252.33|259.45|257.25|254.48|252.28|0
1620914700000|2021-05-13 14:05:00|253.91|251.71|259.02|256.82|259.02|256.82|253.6|251.4|0
1620915000000|2021-05-13 14:10:00|258.71|256.51|255.3|253.1|259.1|256.9|252.52|250.32|0
1620915300000|2021-05-13 14:15:00|254.68|252.48|254.68|252.48|255.3|253.1|252.52|250.32|0
1620915600000|2021-05-13 14:20:00|254.83|252.63|250.51|248.31|255.92|253.72|250.36|248.16|0
1620915900000|2021-05-13 14:25:00|250.82|248.62|251.74|249.54|254.67|252.47|250.36|248.16|0
1620916200000|2021-05-13 14:30:00|251.43|249.23|250.51|248.31|251.89|249.69|249.59|247.39|0
1620916500000|2021-05-13 14:35:00|250.66|248.46|251.58|249.38|252.97|250.77|250.36|248.16|0
1620916800000|2021-05-13 14:40:00|251.28|249.08|254.67|252.47|254.82|252.62|250.81|248.61|0
1620917100000|2021-05-13 14:45:00|254.82|252.62|251.89|249.69|254.82|252.62|250.66|248.46|0
1620917400000|2021-05-13 14:50:00|252.12|249.92|249.28|247.08|253.27|251.07|249.12|246.92|0
1620917700000|2021-05-13 14:55:00|249.2|247|248.46|246.26|249.24|247.04|246.84|244.64|0
1620918000000|2021-05-13 15:00:00|248.01|245.81|252.13|249.93|252.13|249.93|248.01|245.81|0
1620918300000|2021-05-13 15:05:00|252.44|250.24|255.06|252.86|255.84|253.64|251.67|249.47|0
1620918600000|2021-05-13 15:10:00|255.22|253.02|257.08|254.88|257.39|255.19|254.6|252.4|0
1620918900000|2021-05-13 15:15:00|257.39|255.19|254.9|252.7|258.17|255.97|254.59|252.39|0
1620919200000|2021-05-13 15:20:00|255.21|253.01|257.83|255.63|258.61|256.41|254.75|252.55|0
1620919500000|2021-05-13 15:25:00|257.99|255.79|261.08|258.88|263.07|260.87|250.41|248.21|0
1620919800000|2021-05-13 15:30:00|261.24|259.04|259.34|257.14|262.31|260.11|259.18|256.98|0
1620920100000|2021-05-13 15:35:00|259.81|257.61|256.54|254.34|260.9|258.7|256.39|254.19|0
1620920400000|2021-05-13 15:40:00|257.01|254.81|264.5|262.3|264.66|262.46|257.01|254.81|0
1620920700000|2021-05-13 15:45:00|264.35|262.15|260.58|258.38|265.45|263.25|260.58|258.38|0
1620921000000|2021-05-13 15:50:00|260.89|258.69|260.11|257.91|261.83|259.63|259.18|256.98|0
1620921300000|2021-05-13 15:55:00|259.95|257.75|263.08|260.88|264.18|261.98|259.33|257.13|0
1620921600000|2021-05-13 16:00:00|262.85|260.65|261.59|259.39|263.24|261.04|258.24|256.04|0
1620921900000|2021-05-13 16:05:00|261.67|259.47|258.16|255.96|262.14|259.94|258.16|255.96|0
1620922200000|2021-05-13 16:10:00|257.46|255.26|256.84|254.64|257.62|255.42|255.91|253.71|0
1620922500000|2021-05-13 16:15:00|256.22|254.02|256.69|254.49|256.69|254.49|254.52|252.32|0
1620922800000|2021-05-13 16:20:00|256.85|254.65|258.87|256.67|258.87|256.67|256.22|254.02|0
1620923100000|2021-05-13 16:25:00|258.71|256.51|255.45|253.25|258.71|256.51|254.83|252.63|0
1620923400000|2021-05-13 16:30:00|255.14|252.94|252.82|250.62|255.14|252.94|252.67|250.47|0
1620923700000|2021-05-13 16:35:00|252.9|250.7|255.6|253.4|255.75|253.55|252.51|250.31|0
1620924000000|2021-05-13 16:40:00|255.91|253.71|256.21|254.01|257.46|255.26|254.98|252.78|0
1620924300000|2021-05-13 16:45:00|256.37|254.17|253.89|251.69|256.37|254.17|253.89|251.69|0
1620924600000|2021-05-13 16:50:00|253.74|251.54|256.68|254.48|258.08|255.88|253.12|250.92|0
1620924900000|2021-05-13 16:55:00|256.52|254.32|260.26|258.06|262.3|260.1|256.37|254.17|0
1620925200000|2021-05-13 17:00:00|260.58|258.38|260.42|258.22|264.19|261.99|260.1|257.9|0
1620925500000|2021-05-13 17:05:00|259.95|257.75|259.32|257.12|263.01|260.81|258.69|256.49|0
1620925800000|2021-05-13 17:10:00|259.47|257.27|258.15|255.95|260.26|258.06|257.76|255.56|0
1620926100000|2021-05-13 17:15:00|257.91|255.71|262.61|260.41|262.92|260.72|256.82|254.62|0
1620926400000|2021-05-13 17:20:00|262.77|260.57|267.04|264.84|267.2|265|261.98|259.78|0
1620926700000|2021-05-13 17:25:00|266.88|264.68|265.37|263.17|268.15|265.95|264.34|262.14|0
1620927000000|2021-05-13 17:30:00|265.45|263.25|271.35|269.15|271.35|269.15|264.34|262.14|0
1620927300000|2021-05-13 17:35:00|271.43|269.23|273|270.8|275.54|273.34|270.55|268.35|0
1620927600000|2021-05-13 17:40:00|272.84|270.64|270.92|268.72|273.32|271.12|270.92|268.72|0
1620927900000|2021-05-13 17:45:00|270.12|267.92|273.8|271.6|274.44|272.24|269.49|267.29|0
1620928200000|2021-05-13 17:50:00|273.64|271.44|266.56|264.36|273.64|271.44|265.18|262.98|0
1620928500000|2021-05-13 17:55:00|266.4|264.2|266.72|264.52|267.04|264.84|265.13|262.93|0
1620928800000|2021-05-13 18:00:00|266.88|264.68|260.87|258.67|266.88|264.68|260.4|258.2|0
1620929100000|2021-05-13 18:05:00|260.4|258.2|256.37|254.17|262.77|260.57|254.34|252.14|0
1620929400000|2021-05-13 18:10:00|256.21|254.01|253.72|251.52|256.21|254.01|252.79|250.59|0
1620929700000|2021-05-13 18:15:00|254.18|251.98|255.43|253.23|256.05|253.85|253.56|251.36|0
1620930000000|2021-05-13 18:20:00|255.12|252.92|252.47|250.27|255.12|252.92|251.39|249.19|0
1620930300000|2021-05-13 18:25:00|252.32|250.12|250.77|248.57|253.79|251.59|250.46|248.26|0
1620930600000|2021-05-13 18:30:00|250.31|248.11|249.84|247.64|253.15|250.95|249.84|247.64|0
1620930900000|2021-05-13 18:35:00|248.6|246.4|248.29|246.09|249.53|247.33|247.37|245.17|0
1620931200000|2021-05-13 18:40:00|248.45|246.25|246.44|244.24|249.06|246.86|244.6|242.4|0
1620931500000|2021-05-13 18:45:00|246.68|244.48|247.29|245.09|249.06|246.86|246.14|243.94|0
1620931800000|2021-05-13 18:50:00|247.36|245.16|247.52|245.32|250.15|247.95|246.9|244.7|0
1620932100000|2021-05-13 18:55:00|247.36|245.16|249.52|247.32|249.52|247.32|247.05|244.85|0
1620932400000|2021-05-13 19:00:00|249.21|247.01|247.67|245.47|249.68|247.48|245.05|242.85|0
1620932700000|2021-05-13 19:05:00|247.05|244.85|244.59|242.39|247.82|245.62|244.59|242.39|0
1620933000000|2021-05-13 19:10:00|244.29|242.09|248.59|246.39|249.98|247.78|244.29|242.09|0
1620933300000|2021-05-13 19:15:00|248.74|246.54|248.74|246.54|249.05|246.85|246.43|244.23|0
1620933600000|2021-05-13 19:20:00|248.43|246.23|249.2|247|251.67|249.47|247.51|245.31|0
1620933900000|2021-05-13 19:25:00|249.04|246.84|247.66|245.46|249.04|246.84|246.28|244.08|0
1620934200000|2021-05-13 19:30:00|247.36|245.16|244.07|241.87|247.51|245.31|242.69|240.49|0
1620934500000|2021-05-13 19:35:00|244.31|242.11|243.54|241.34|245.45|243.25|243.16|240.96|0
1620934800000|2021-05-13 19:40:00|243.61|241.41|242.09|239.89|245.14|242.94|242.09|239.89|0
1620935100000|2021-05-13 19:45:00|242.55|240.35|244.07|241.87|244.53|242.33|242.09|239.89|0
1620935400000|2021-05-13 19:50:00|246.36|244.16|249.13|246.93|249.52|247.32|243.74|241.54|0
1620935700000|2021-05-13 19:55:00|249.6|247.4|254.72|252.52|254.87|252.67|249.29|247.09|0
1620936000000|2021-05-13 20:00:00|255.97|253.77|256.43|254.23|257.53|255.33|254.87|252.67|0
1620936300000|2021-05-13 20:05:00|256.59|254.39|257.06|254.86|258.16|255.96|255.34|253.14|0
1620936600000|2021-05-13 20:10:00|256.9|254.7|257.42|255.22|258.13|255.93|256.2|254|0
1620936900000|2021-05-13 20:15:00|257.44|254.84|257.75|255.15|257.94|255.34|257.44|254.84|0
1620937200000|2021-05-13 20:20:00|257.73|255.13|257.52|254.92|257.75|255.15|257.48|254.88|0
1620937500000|2021-05-13 20:25:00|257.55|254.95|257.36|254.76|257.98|255.38|257.36|254.76|0
1620937800000|2021-05-13 20:30:00|257.31|254.71|256.21|253.61|257.31|254.71|256.21|253.61|0
1620938100000|2021-05-13 20:35:00|256.37|253.77|256.68|254.08|257.15|254.55|256.37|253.77|0
1620938400000|2021-05-13 20:40:00|256.52|253.92|255.58|252.98|256.52|253.92|255.58|252.98|0
1620938700000|2021-05-13 20:45:00|255.89|253.29|254.8|252.2|255.89|253.29|254.34|251.74|0
1620939000000|2021-05-13 20:50:00|254.96|252.36|254.8|252.2|255.11|252.51|254.33|251.73|0
1620939300000|2021-05-13 20:55:00|254.64|252.04|253.56|250.96|254.95|252.35|253.25|250.65|0
1620939600000|2021-05-13 21:00:00|253.69|251.09|253.19|250.59|253.85|251.25|253.14|250.54|0
1620939900000|2021-05-13 21:05:00|253.26|250.66|253.09|250.49|253.26|250.66|252.98|250.38|0
1620940200000|2021-05-13 21:10:00|253.12|250.52|253.29|250.69|253.43|250.83|253.12|250.52|0
1620940500000|2021-05-13 21:15:00|253.25|250.65|252.98|250.38|253.41|250.81|252.87|250.27|0
1620940800000|2021-05-13 21:20:00|253.2|250.6|253.11|250.51|253.36|250.76|252.81|250.21|0
1620941100000|2021-05-13 21:25:00|253.15|250.55|254.03|251.43|254.03|251.43|253.02|250.42|0
1620941400000|2021-05-13 21:30:00|254.1|251.5|253.99|251.39|254.13|251.53|253.85|251.25|0
1620941700000|2021-05-13 21:35:00|253.94|251.34|253.76|251.16|254.22|251.62|253.71|251.11|0
1620942000000|2021-05-13 21:40:00|253.87|251.27|253.98|251.38|254.21|251.61|253.46|250.86|0
1620942300000|2021-05-13 21:45:00|253.94|251.34|253.91|251.31|254.12|251.52|253.87|251.27|0
1620942600000|2021-05-13 21:50:00|253.89|251.29|253.91|251.31|254.16|251.56|253.89|251.29|0
1620942900000|2021-05-13 21:55:00|253.89|251.29|253.3|250.7|253.91|251.31|253.16|250.56|0
1620943200000|2021-05-13 22:00:00|252.91|250.31|252.98|250.38|254.38|251.78|252.91|250.31|0
1620943500000|2021-05-13 22:05:00|252.83|250.23|252.82|250.22|253.29|250.69|252.82|250.22|0
1620943800000|2021-05-13 22:10:00|252.98|250.38|253.44|250.84|253.75|251.15|252.98|250.38|0
1620944100000|2021-05-13 22:15:00|253.29|250.69|253.29|250.69|253.29|250.69|252.98|250.38|0
1620944400000|2021-05-13 22:20:00|253.28|250.68|254.52|251.92|254.52|251.92|253.28|250.68|0
1620944700000|2021-05-13 22:25:00|254.84|252.24|254.99|252.39|255.15|252.55|254.52|251.92|0
1620945000000|2021-05-13 22:30:00|254.83|252.23|254.52|251.92|255.14|252.54|254.37|251.77|0
1620945300000|2021-05-13 22:35:00|254.83|252.23|254.83|252.23|254.98|252.38|254.52|251.92|0
1620945600000|2021-05-13 22:40:00|254.91|252.31|254.21|251.61|254.98|252.38|254.21|251.61|0
1620945900000|2021-05-13 22:45:00|254.05|251.45|254.05|251.45|254.2|251.6|253.89|251.29|0
1620946200000|2021-05-13 22:50:00|254.28|251.68|253.12|250.52|254.36|251.76|253.12|250.52|0
1620946500000|2021-05-13 22:55:00|253.43|250.83|254.2|251.6|254.35|251.75|253.35|250.75|0
1620946800000|2021-05-13 23:00:00|254.12|251.52|254.51|251.91|254.51|251.91|254.04|251.44|0
1620947100000|2021-05-13 23:05:00|254.35|251.75|254.59|251.99|254.66|252.06|254.2|251.6|0
1620947400000|2021-05-13 23:10:00|254.51|251.91|255.13|252.53|255.13|252.53|254.35|251.75|0
1620947700000|2021-05-13 23:15:00|254.97|252.37|253.72|251.12|254.97|252.37|253.72|251.12|0
1620948000000|2021-05-13 23:20:00|253.57|250.97|251.71|249.11|253.72|251.12|251.71|249.11|0
1620948300000|2021-05-13 23:25:00|251.56|248.96|252.64|250.04|252.79|250.19|251.25|248.65|0
1620948600000|2021-05-13 23:30:00|252.48|249.88|251.79|249.19|252.48|249.88|250.94|248.34|0
1620948900000|2021-05-13 23:35:00|251.71|249.11|255.11|252.51|256.83|254.23|251.71|249.11|0
1620949200000|2021-05-13 23:40:00|255.27|252.67|252.47|249.87|255.27|252.67|252.17|249.57|0
1620949500000|2021-05-13 23:45:00|252.4|249.8|252.09|249.49|252.78|250.18|250.93|248.33|0
1620949800000|2021-05-13 23:50:00|252.01|249.41|251.54|248.94|252.63|250.03|251.39|248.79|0
1620950100000|2021-05-13 23:55:00|251.62|249.02|251.85|249.25|251.85|249.25|251.08|248.48|0
1620950400000|2021-05-14 00:00:00|251.7|249.1|251.08|248.48|252.78|250.18|250.92|248.32|0
1620950700000|2021-05-14 00:05:00|250.92|248.32|252|249.4|252|249.4|250.3|247.7|0
1620951000000|2021-05-14 00:10:00|251.85|249.25|252|249.4|252.62|250.02|251.53|248.93|0
1620951300000|2021-05-14 00:15:00|251.77|249.17|250.45|247.85|251.77|249.17|249.84|247.24|0
1620951600000|2021-05-14 00:20:00|250.3|247.7|251.07|248.47|251.53|248.93|249.99|247.39|0
1620951900000|2021-05-14 00:25:00|251.15|248.55|251.53|248.93|252.46|249.86|250.53|247.93|0
1620952200000|2021-05-14 00:30:00|251.37|248.77|250.75|248.15|252.3|249.7|250.75|248.15|0
1620952500000|2021-05-14 00:35:00|250.6|248|250.29|247.69|250.6|248|249.37|246.77|0
1620952800000|2021-05-14 00:40:00|250.44|247.84|249.83|247.23|250.6|248|249.67|247.07|0
1620953100000|2021-05-14 00:45:00|249.67|247.07|249.83|247.23|250.29|247.69|249.06|246.46|0
1620953400000|2021-05-14 00:50:00|249.67|247.07|248.44|245.84|249.67|247.07|248.44|245.84|0
1620953700000|2021-05-14 00:55:00|248.29|245.69|247.91|245.31|248.6|246|247.37|244.77|0
1620954000000|2021-05-14 01:00:00|247.83|245.23|246.76|244.16|247.98|245.38|246.45|243.85|0
1620954300000|2021-05-14 01:05:00|246.84|244.24|247.98|245.38|248.13|245.53|246.76|244.16|0
1620954600000|2021-05-14 01:10:00|248.13|245.53|247.21|244.61|248.13|245.53|247.06|244.46|0
1620954900000|2021-05-14 01:15:00|247.36|244.76|246.14|243.54|247.75|245.15|246.14|243.54|0
1620955200000|2021-05-14 01:20:00|245.99|243.39|245.76|243.16|246.14|243.54|245.23|242.63|0
1620955500000|2021-05-14 01:25:00|245.53|242.93|245.3|242.7|245.83|243.23|244.62|242.02|0
1620955800000|2021-05-14 01:30:00|245.22|242.62|246.29|243.69|246.59|243.99|244.92|242.32|0
1620956100000|2021-05-14 01:35:00|246.44|243.84|247.81|245.21|248.27|245.67|246.44|243.84|0
1620956400000|2021-05-14 01:40:00|247.96|245.36|248.57|245.97|248.73|246.13|247.2|244.6|0
1620956700000|2021-05-14 01:45:00|248.73|246.13|249.88|247.28|249.95|247.35|248.42|245.82|0
1620957000000|2021-05-14 01:50:00|249.95|247.35|248.72|246.12|250.11|247.51|248.72|246.12|0
1620957300000|2021-05-14 01:55:00|248.8|246.2|247.04|244.44|248.96|246.36|246.96|244.36|0
1620957600000|2021-05-14 02:00:00|246.88|244.28|247.49|244.89|247.8|245.2|246.12|243.52|0
1620957900000|2021-05-14 02:05:00|247.65|245.05|247.95|245.35|248.72|246.12|246.96|244.36|0
1620958200000|2021-05-14 02:10:00|248.1|245.5|246.42|243.82|248.1|245.5|246.42|243.82|0
1620958500000|2021-05-14 02:15:00|246.27|243.67|247.79|245.19|247.79|245.19|246.27|243.67|0
1620958800000|2021-05-14 02:20:00|247.64|245.04|247.18|244.58|247.64|245.04|246.72|244.12|0
1620959100000|2021-05-14 02:25:00|247.11|244.51|247.48|244.88|247.64|245.04|246.42|243.82|0
1620959400000|2021-05-14 02:30:00|247.33|244.73|247.33|244.73|247.33|244.73|246.26|243.66|0
1620959700000|2021-05-14 02:35:00|247.48|244.88|249.93|247.33|250.09|247.49|246.87|244.27|0
1620960000000|2021-05-14 02:40:00|250.09|247.49|248.85|246.25|250.09|247.49|248.4|245.8|0
1620960300000|2021-05-14 02:45:00|248.7|246.1|248.24|245.64|249.47|246.87|248.09|245.49|0
1620960600000|2021-05-14 02:50:00|248.32|245.72|248.16|245.56|248.7|246.1|247.63|245.03|0
1620960900000|2021-05-14 02:55:00|248.08|245.48|247.86|245.26|248.54|245.94|247.62|245.02|0
1620961200000|2021-05-14 03:00:00|247.93|245.33|247.16|244.56|247.93|245.33|246.17|243.57|0
1620961500000|2021-05-14 03:05:00|247.01|244.41|246.4|243.8|247.77|245.17|246.4|243.8|0
1620961800000|2021-05-14 03:10:00|246.55|243.95|244.72|242.12|246.55|243.95|244.72|242.12|0
1620962100000|2021-05-14 03:15:00|244.42|241.82|244.26|241.66|244.72|242.12|243.96|241.36|0
1620962400000|2021-05-14 03:20:00|244.11|241.51|243.5|240.9|244.11|241.51|243.05|240.45|0
1620962700000|2021-05-14 03:25:00|242.57|239.97|242.7|240.1|243.03|240.43|242.09|239.49|0
1620963000000|2021-05-14 03:30:00|242.63|240.03|241.79|239.19|242.7|240.1|241.64|239.04|0
1620963300000|2021-05-14 03:35:00|241.87|239.27|242.7|240.1|243|240.4|241.79|239.19|0
1620963600000|2021-05-14 03:40:00|242.85|240.25|242.24|239.64|243|240.4|242.24|239.64|0
1620963900000|2021-05-14 03:45:00|242.09|239.49|242.24|239.64|242.39|239.79|241.78|239.18|0
1620964200000|2021-05-14 03:50:00|242.32|239.72|242.84|240.24|243.3|240.7|242.08|239.48|0
1620964500000|2021-05-14 03:55:00|243|240.4|242.69|240.09|243.15|240.55|242.23|239.63|0
1620964800000|2021-05-14 04:00:00|242.54|239.94|242.46|239.86|242.54|239.94|241.7|239.1|0
1620965100000|2021-05-14 04:05:00|242.38|239.78|242.16|239.56|242.38|239.78|241.77|239.17|0
1620965400000|2021-05-14 04:10:00|242.08|239.48|241.47|238.87|242.08|239.48|241.16|238.56|0
1620965700000|2021-05-14 04:15:00|241.39|238.79|241.92|239.32|242|239.4|241.32|238.72|0
1620966000000|2021-05-14 04:20:00|242|239.4|242.07|239.47|242.22|239.62|241.77|239.17|0
1620966300000|2021-05-14 04:25:00|242|239.4|242.52|239.92|242.98|240.38|242|239.4|0
1620966600000|2021-05-14 04:30:00|242.68|240.08|242.52|239.92|242.98|240.38|241.91|239.31|0
1620966900000|2021-05-14 04:35:00|242.37|239.77|242.82|240.22|243.06|240.46|242.22|239.62|0
1620967200000|2021-05-14 04:40:00|242.67|240.07|243.74|241.14|243.82|241.22|242.52|239.92|0
1620967500000|2021-05-14 04:45:00|243.58|240.98|242.75|240.15|243.58|240.98|242.67|240.07|0
1620967800000|2021-05-14 04:50:00|242.67|240.07|242.97|240.37|242.97|240.37|242.36|239.76|0
1620968100000|2021-05-14 04:55:00|242.82|240.22|242.97|240.37|243.12|240.52|242.36|239.76|0
1620968400000|2021-05-14 05:00:00|242.66|240.06|242.2|239.6|242.97|240.37|241.98|239.38|0
1620968700000|2021-05-14 05:05:00|242.36|239.76|242.2|239.6|242.66|240.06|241.75|239.15|0
1620969000000|2021-05-14 05:10:00|242.28|239.68|240.08|237.48|242.66|240.06|240.08|237.48|0
1620969300000|2021-05-14 05:15:00|239.93|237.33|240.83|238.23|240.83|238.23|239.02|236.42|0
1620969600000|2021-05-14 05:20:00|240.98|238.38|241.29|238.69|241.59|238.99|240.83|238.23|0
1620969900000|2021-05-14 05:25:00|241.13|238.53|240.53|237.93|241.13|238.53|239.47|236.87|0
1620970200000|2021-05-14 05:30:00|240.45|237.85|241.13|238.53|241.28|238.68|239.92|237.32|0
1620970500000|2021-05-14 05:35:00|241.21|238.61|241.28|238.68|241.58|238.98|240.52|237.92|0
1620970800000|2021-05-14 05:40:00|241.43|238.83|241.51|238.91|241.96|239.36|240.82|238.22|0
1620971100000|2021-05-14 05:45:00|241.58|238.98|240.06|237.46|241.73|239.13|240.06|237.46|0
1620971400000|2021-05-14 05:50:00|240.21|237.61|240.06|237.46|240.52|237.92|239.61|237.01|0
1620971700000|2021-05-14 05:55:00|239.91|237.31|239.45|236.85|240.51|237.91|239|236.4|0
1620972000000|2021-05-14 06:00:00|239.61|237.01|242.33|239.73|243.55|240.95|239.61|237.01|0
1620972300000|2021-05-14 06:05:00|242.48|239.88|242.56|239.96|242.79|240.19|241.72|239.12|0
1620972600000|2021-05-14 06:10:00|242.63|240.03|242.17|239.57|243.55|240.95|242.17|239.57|0
1620972900000|2021-05-14 06:15:00|242.33|239.73|242.48|239.88|243.24|240.64|242.17|239.57|0
1620973200000|2021-05-14 06:20:00|242.63|240.03|243.39|240.79|243.54|240.94|242.48|239.88|0
1620973500000|2021-05-14 06:25:00|243.54|240.94|242.62|240.02|243.85|241.25|242.17|239.57|0
1620973800000|2021-05-14 06:30:00|242.78|240.18|242.17|239.57|243.23|240.63|242.09|239.49|0
1620974100000|2021-05-14 06:35:00|242.32|239.72|241.25|238.65|242.62|240.02|241.1|238.5|0
1620974400000|2021-05-14 06:40:00|241.1|238.5|240.34|237.74|241.25|238.65|240.34|237.74|0
1620974700000|2021-05-14 06:45:00|240.19|237.59|237.93|235.33|240.34|237.74|237.93|235.33|0
1620975000000|2021-05-14 06:50:00|238.08|235.48|237.92|235.32|238.38|235.78|237.47|234.87|0
1620975300000|2021-05-14 06:55:00|237.85|235.25|237.92|235.32|238.3|235.7|237.47|234.87|0
1620975600000|2021-05-14 07:00:00|238.07|235.47|239.24|236.64|241.3|238.7|237.77|235.17|0
1620975900000|2021-05-14 07:05:00|239.11|236.91|239.72|237.52|239.72|237.52|238.21|236.01|0
1620976200000|2021-05-14 07:10:00|239.87|237.67|239.26|237.06|239.87|237.67|238.51|236.31|0
1620976500000|2021-05-14 07:15:00|239.11|236.91|241|238.8|242.29|240.09|239.11|236.91|0
1620976800000|2021-05-14 07:20:00|240.92|238.72|241.53|239.33|241.83|239.63|240.17|237.97|0
1620977100000|2021-05-14 07:25:00|241.46|239.26|242.74|240.54|242.9|240.7|241.22|239.02|0
1620977400000|2021-05-14 07:30:00|242.9|240.7|242.28|240.08|243.81|241.61|242.28|240.08|0
1620977700000|2021-05-14 07:35:00|242.59|240.39|241.67|239.47|243.66|241.46|241.52|239.32|0
1620978000000|2021-05-14 07:40:00|241.83|239.63|242.43|240.23|242.59|240.39|241.45|239.25|0
1620978300000|2021-05-14 07:45:00|242.59|240.39|241|238.8|243.12|240.92|239.77|237.57|0
1620978600000|2021-05-14 07:50:00|241.93|239.73|242.84|240.64|243.07|240.87|241.63|239.43|0
1620978900000|2021-05-14 07:55:00|242.99|240.79|242.31|240.11|243.3|241.1|242.08|239.88|0
1620979200000|2021-05-14 08:00:00|242.23|240.03|241.09|238.89|243.14|240.94|241.09|238.89|0
1620979500000|2021-05-14 08:05:00|241.01|238.81|242.68|240.48|242.99|240.79|240.86|238.66|0
1620979800000|2021-05-14 08:10:00|242.99|240.79|241.77|239.57|242.99|240.79|241.31|239.11|0
1620980100000|2021-05-14 08:15:00|242.07|239.87|240.33|238.13|242.22|240.02|240.25|238.05|0
1620980400000|2021-05-14 08:20:00|240.4|238.2|239.95|237.75|240.7|238.5|239.8|237.6|0
1620980700000|2021-05-14 08:25:00|240.1|237.9|239.94|237.74|240.85|238.65|239.94|237.74|0
1620981000000|2021-05-14 08:30:00|240.09|237.89|239.34|237.14|240.25|238.05|239.04|236.84|0
1620981300000|2021-05-14 08:35:00|239.19|236.99|237.57|235.37|239.49|237.29|237.5|235.3|0
1620981600000|2021-05-14 08:40:00|237.5|235.3|238.4|236.2|238.7|236.5|237.49|235.29|0
1620981900000|2021-05-14 08:45:00|238.25|236.05|237.79|235.59|238.7|236.5|237.34|235.14|0
1620982200000|2021-05-14 08:50:00|237.94|235.74|237.42|235.22|238.28|236.08|236.41|234.21|0
1620982500000|2021-05-14 08:55:00|237.65|235.45|237.49|235.29|237.8|235.6|237.04|234.84|0
1620982800000|2021-05-14 09:00:00|237.19|234.99|237.19|234.99|237.49|235.29|236.44|234.24|0
1620983100000|2021-05-14 09:05:00|237.04|234.84|235.83|233.63|237.19|234.99|235.69|233.49|0
1620983400000|2021-05-14 09:10:00|235.53|233.33|235.83|233.63|235.83|233.63|234.34|232.14|0
1620983700000|2021-05-14 09:15:00|235.68|233.48|233.54|231.34|235.83|233.63|232.95|230.75|0
1620984000000|2021-05-14 09:20:00|233.62|231.42|234.74|232.54|234.74|232.54|233.39|231.19|0
1620984300000|2021-05-14 09:25:00|234.59|232.39|234.74|232.54|234.74|232.54|234.22|232.02|0
1620984600000|2021-05-14 09:30:00|234.59|232.39|234.74|232.54|235.34|233.14|233.84|231.64|0
1620984900000|2021-05-14 09:35:00|234.89|232.69|234.74|232.54|235.34|233.14|234.51|232.31|0
1620985200000|2021-05-14 09:40:00|234.89|232.69|234.73|232.53|235.49|233.29|234.73|232.53|0
1620985500000|2021-05-14 09:45:00|234.58|232.38|234.88|232.68|235.18|232.98|234.28|232.08|0
1620985800000|2021-05-14 09:50:00|235.03|232.83|235.78|233.58|235.93|233.73|234.88|232.68|0
1620986100000|2021-05-14 09:55:00|235.86|233.66|236.08|233.88|236.84|234.64|235.63|233.43|0
1620986400000|2021-05-14 10:00:00|235.86|233.66|235.93|233.73|236.68|234.48|235.33|233.13|0
1620986700000|2021-05-14 10:05:00|236.38|234.18|236.83|234.63|236.83|234.63|235.78|233.58|0
1620987000000|2021-05-14 10:10:00|236.68|234.48|236.98|234.78|237.28|235.08|236.08|233.88|0
1620987300000|2021-05-14 10:15:00|237.13|234.93|236.68|234.48|237.13|234.93|236.53|234.33|0
1620987600000|2021-05-14 10:20:00|236.53|234.33|236.52|234.32|236.68|234.48|235.92|233.72|0
1620987900000|2021-05-14 10:25:00|236.6|234.4|236.22|234.02|236.67|234.47|235.85|233.65|0
1620988200000|2021-05-14 10:30:00|236.37|234.17|237.6|235.4|238.14|235.94|236|233.8|0
1620988500000|2021-05-14 10:35:00|237.68|235.48|238.21|236.01|238.81|236.61|237.6|235.4|0
1620988800000|2021-05-14 10:40:00|238.05|235.85|238.2|236|238.36|236.16|237.45|235.25|0
1620989100000|2021-05-14 10:45:00|238.35|236.15|237.22|235.02|238.35|236.15|237.22|235.02|0
1620989400000|2021-05-14 10:50:00|237.3|235.1|236.84|234.64|237.45|235.25|236.84|234.64|0
1620989700000|2021-05-14 10:55:00|236.54|234.34|238.35|236.15|238.35|236.15|236.54|234.34|0
1620990000000|2021-05-14 11:00:00|238.5|236.3|236.69|234.49|238.95|236.75|236.54|234.34|0
1620990300000|2021-05-14 11:05:00|236.54|234.34|236.23|234.03|237.29|235.09|235.78|233.58|0
1620990600000|2021-05-14 11:10:00|236.31|234.11|236.98|234.78|237.14|234.94|236.23|234.03|0
1620990900000|2021-05-14 11:15:00|237.13|234.93|237.43|235.23|237.89|235.69|236.83|234.63|0
1620991200000|2021-05-14 11:20:00|237.28|235.08|237.58|235.38|237.58|235.38|236.38|234.18|0
1620991500000|2021-05-14 11:25:00|237.73|235.53|236.07|233.87|237.88|235.68|236.07|233.87|0
1620991800000|2021-05-14 11:30:00|235.92|233.72|235.17|232.97|236.53|234.33|234.57|232.37|0
1620992100000|2021-05-14 11:35:00|235.55|233.35|236.52|234.32|236.52|234.32|235.4|233.2|0
1620992400000|2021-05-14 11:40:00|236.37|234.17|235.32|233.12|236.37|234.17|235.32|233.12|0
1620992700000|2021-05-14 11:45:00|235.17|232.97|236.52|234.32|236.52|234.32|234.87|232.67|0
1620993000000|2021-05-14 11:50:00|236.37|234.17|235.43|233.23|236.82|234.62|235.28|233.08|0
1620993300000|2021-05-14 11:55:00|235.36|233.16|235.13|232.93|235.73|233.53|234.83|232.63|0
1620993600000|2021-05-14 12:00:00|234.98|232.78|234.52|232.32|235.43|233.23|233.77|231.57|0
1620993900000|2021-05-14 12:05:00|234.67|232.47|234.97|232.77|235.57|233.37|234.37|232.17|0
1620994200000|2021-05-14 12:10:00|234.82|232.62|235.57|233.37|235.57|233.37|234.52|232.32|0
1620994500000|2021-05-14 12:15:00|235.27|233.07|235.12|232.92|235.57|233.37|234.82|232.62|0
1620994800000|2021-05-14 12:20:00|235.05|232.85|234.66|232.46|235.27|233.07|234.21|232.01|0
1620995100000|2021-05-14 12:25:00|234.81|232.61|235.26|233.06|235.49|233.29|234.21|232.01|0
1620995400000|2021-05-14 12:30:00|235.11|232.91|239.5|237.3|239.65|237.45|235.11|232.91|0
1620995700000|2021-05-14 12:35:00|239.65|237.45|239.95|237.75|241.79|239.59|239.04|236.84|0
1620996000000|2021-05-14 12:40:00|239.8|237.6|238.28|236.08|240.56|238.36|238.13|235.93|0
1620996300000|2021-05-14 12:45:00|238.13|235.93|237.52|235.32|238.28|236.08|237.22|235.02|0
1620996600000|2021-05-14 12:50:00|237.37|235.17|236.91|234.71|238.28|236.08|236.61|234.41|0
1620996900000|2021-05-14 12:55:00|236.76|234.56|235.85|233.65|236.76|234.56|235.1|232.9|0
1620997200000|2021-05-14 13:00:00|236|233.8|236|233.8|236.91|234.71|235.7|233.5|0
1620997500000|2021-05-14 13:05:00|236.15|233.95|235.25|233.05|236.3|234.1|234.65|232.45|0
1620997800000|2021-05-14 13:10:00|235.1|232.9|236|233.8|236.45|234.25|234.95|232.75|0
1620998100000|2021-05-14 13:15:00|235.85|233.65|237.43|235.23|237.51|235.31|235.85|233.65|0
1620998400000|2021-05-14 13:20:00|237.28|235.08|235.09|232.89|237.28|235.08|234.64|232.44|0
1620998700000|2021-05-14 13:25:00|235.17|232.97|234.64|232.44|236.14|233.94|234.64|232.44|0
1620999000000|2021-05-14 13:30:00|234.19|231.99|232.35|230.15|234.19|231.99|230.11|227.91|0
1620999300000|2021-05-14 13:35:00|231.75|229.55|229.41|227.21|232.2|230|228.03|225.83|0
1620999600000|2021-05-14 13:40:00|228.96|226.76|227.17|224.97|229.71|227.51|227.17|224.97|0
1620999900000|2021-05-14 13:45:00|226.72|224.52|225.63|223.43|227.02|224.82|224.44|222.24|0
1621000200000|2021-05-14 13:50:00|225.33|223.13|223.55|221.35|226.38|224.18|223.26|221.06|0
1621000500000|2021-05-14 13:55:00|223.7|221.5|221.04|218.84|224.14|221.94|221.04|218.84|0
1621000800000|2021-05-14 14:00:00|220.16|217.96|219.86|217.66|223.4|221.2|219.42|217.22|0
1621001100000|2021-05-14 14:05:00|220|217.8|223.26|221.06|223.56|221.36|219.71|217.51|0
1621001400000|2021-05-14 14:10:00|222.96|220.76|219.56|217.36|223.26|221.06|219.26|217.06|0
1621001700000|2021-05-14 14:15:00|219.71|217.51|220.29|218.09|221.33|219.13|219.41|217.21|0
1621002000000|2021-05-14 14:20:00|220.15|217.95|219.41|217.21|220.29|218.09|217.79|215.59|0
1621002300000|2021-05-14 14:25:00|219.11|216.91|221.77|219.57|221.77|219.57|217.64|215.44|0
1621002600000|2021-05-14 14:30:00|221.92|219.72|218.96|216.76|221.92|219.72|218.81|216.61|0
1621002900000|2021-05-14 14:35:00|218.81|216.61|222.36|220.16|222.36|220.16|218.67|216.47|0
1621003200000|2021-05-14 14:40:00|221.76|219.56|223.4|221.2|224.14|221.94|220.58|218.38|0
1621003500000|2021-05-14 14:45:00|222.8|220.6|219.49|217.29|222.8|220.6|219.49|217.29|0
1621003800000|2021-05-14 14:50:00|219.64|217.44|219.2|217|219.93|217.73|218.61|216.41|0
1621004100000|2021-05-14 14:55:00|219.13|216.93|217.88|215.68|219.49|217.29|217.44|215.24|0
1621004400000|2021-05-14 15:00:00|217.73|215.53|220.08|217.88|220.37|218.17|217.3|215.1|0
1621004700000|2021-05-14 15:05:00|219.78|217.58|219.93|217.73|220.01|217.81|218.32|216.12|0
1621005000000|2021-05-14 15:10:00|219.63|217.43|218.17|215.97|219.63|217.43|217.44|215.24|0
1621005300000|2021-05-14 15:15:00|217.87|215.67|217.29|215.09|217.87|215.67|216.56|214.36|0
1621005600000|2021-05-14 15:20:00|217|214.8|216.56|214.36|217.14|214.94|216.41|214.21|0
1621005900000|2021-05-14 15:25:00|216.41|214.21|216.7|214.5|217.14|214.94|215.68|213.48|0
1621006200000|2021-05-14 15:30:00|216.55|214.35|217.07|214.87|217.94|215.74|215.97|213.77|0
1621006500000|2021-05-14 15:35:00|216.92|214.72|216.63|214.43|217.5|215.3|216.49|214.29|0
1621006800000|2021-05-14 15:40:00|216.49|214.29|217.06|214.86|217.21|215.01|216.19|213.99|0
1621007100000|2021-05-14 15:45:00|216.92|214.72|216.92|214.72|217.06|214.86|216.34|214.14|0
1621007400000|2021-05-14 15:50:00|216.77|214.57|218.22|216.02|218.81|216.61|216.77|214.57|0
1621007700000|2021-05-14 15:55:00|218.08|215.88|218.22|216.02|218.66|216.46|217.57|215.37|0
1621008000000|2021-05-14 16:00:00|218.15|215.95|217.2|215|218.51|216.31|216.48|214.28|0
1621008300000|2021-05-14 16:05:00|217.06|214.86|216.76|214.56|217.2|215|216.18|213.98|0
1621008600000|2021-05-14 16:10:00|216.47|214.27|215.6|213.4|216.76|214.56|215.31|213.11|0
1621008900000|2021-05-14 16:15:00|215.46|213.26|215.02|212.82|216.04|213.84|214.88|212.68|0
1621009200000|2021-05-14 16:20:00|214.88|212.68|215.45|213.25|216.18|213.98|214.45|212.25|0
1621009500000|2021-05-14 16:25:00|215.74|213.54|215.16|212.96|215.74|213.54|214.87|212.67|0
1621009800000|2021-05-14 16:30:00|215.02|212.82|214.44|212.24|215.02|212.82|214.3|212.1|0
1621010100000|2021-05-14 16:35:00|214.58|212.38|215.3|213.1|215.88|213.68|214.58|212.38|0
1621010400000|2021-05-14 16:40:00|215.16|212.96|215.16|212.96|215.16|212.96|214.58|212.38|0
1621010700000|2021-05-14 16:45:00|215.01|212.81|214|211.8|215.16|212.96|213.86|211.66|0
1621011000000|2021-05-14 16:50:00|213.86|211.66|211.93|209.73|215.53|213.33|211.42|209.22|0
1621011300000|2021-05-14 16:55:00|211.85|209.65|211.27|209.07|212|209.8|211.13|208.93|0
1621011600000|2021-05-14 17:00:00|211.13|208.93|211.13|208.93|211.42|209.22|210.27|208.07|0
1621011900000|2021-05-14 17:05:00|211.2|209|211.27|209.07|211.7|209.5|210.98|208.78|0
1621012200000|2021-05-14 17:10:00|211.13|208.93|211.27|209.07|211.7|209.5|210.98|208.78|0
1621012500000|2021-05-14 17:15:00|211.41|209.21|211.84|209.64|212.13|209.93|211.27|209.07|0
1621012800000|2021-05-14 17:20:00|211.7|209.5|210.83|208.63|211.84|209.64|210.26|208.06|0
1621013100000|2021-05-14 17:25:00|210.69|208.49|210.4|208.2|210.83|208.63|210.11|207.91|0
1621013400000|2021-05-14 17:30:00|210.26|208.06|210.83|208.63|211.55|209.35|209.54|207.34|0
1621013700000|2021-05-14 17:35:00|210.68|208.48|210.68|208.48|211.26|209.06|210.25|208.05|0
1621014000000|2021-05-14 17:40:00|210.83|208.63|210.39|208.19|211.11|208.91|210.11|207.91|0
1621014300000|2021-05-14 17:45:00|210.54|208.34|210.25|208.05|211.25|209.05|210.1|207.9|0
1621014600000|2021-05-14 17:50:00|210.18|207.98|210.39|208.19|210.68|208.48|209.96|207.76|0
1621014900000|2021-05-14 17:55:00|210.24|208.04|210.1|207.9|210.39|208.19|209.53|207.33|0
1621015200000|2021-05-14 18:00:00|209.96|207.76|209.81|207.61|210.67|208.47|209.81|207.61|0
1621015500000|2021-05-14 18:05:00|209.67|207.47|209.17|206.97|209.89|207.69|209.03|206.83|0
1621015800000|2021-05-14 18:10:00|209.03|206.83|208.32|206.12|209.32|207.12|207.68|205.48|0
1621016100000|2021-05-14 18:15:00|208.17|205.97|208.46|206.26|208.74|206.54|208.03|205.83|0
1621016400000|2021-05-14 18:20:00|208.6|206.4|209.03|206.83|209.45|207.25|208.31|206.11|0
1621016700000|2021-05-14 18:25:00|208.88|206.68|208.88|206.68|209.31|207.11|208.31|206.11|0
1621017000000|2021-05-14 18:30:00|208.74|206.54|207.31|205.11|208.74|206.54|207.03|204.83|0
1621017300000|2021-05-14 18:35:00|207.45|205.25|206.23|204.03|207.79|205.59|205.67|203.47|0
1621017600000|2021-05-14 18:40:00|206.17|203.97|205.95|203.75|206.23|204.03|205.38|203.18|0
1621017900000|2021-05-14 18:45:00|205.88|203.68|204.81|202.61|205.95|203.75|204.67|202.47|0
1621018200000|2021-05-14 18:50:00|204.67|202.47|203.4|201.2|205.24|203.04|203.25|201.05|0
1621018500000|2021-05-14 18:55:00|203.25|201.05|204.66|202.46|205.52|203.32|203.11|200.91|0
1621018800000|2021-05-14 19:00:00|204.6|202.4|205.94|203.74|207.36|205.16|204.6|202.4|0
1621019100000|2021-05-14 19:05:00|205.66|203.46|205.65|203.45|206.58|204.38|205.23|203.03|0
1621019400000|2021-05-14 19:10:00|205.51|203.31|205.23|203.03|206.51|204.31|204.94|202.74|0
1621019700000|2021-05-14 19:15:00|205.37|203.17|205.37|203.17|205.37|203.17|204.09|201.89|0
1621020000000|2021-05-14 19:20:00|205.3|203.1|206.22|204.02|206.22|204.02|204.51|202.31|0
1621020300000|2021-05-14 19:25:00|206.07|203.87|205.79|203.59|206.78|204.58|205.5|203.3|0
1621020600000|2021-05-14 19:30:00|205.64|203.44|207.35|205.15|208.64|206.44|205.36|203.16|0
1621020900000|2021-05-14 19:35:00|207.21|205.01|207.78|205.58|208.64|206.44|206.5|204.3|0
1621021200000|2021-05-14 19:40:00|207.85|205.65|207.78|205.58|209.07|206.87|207.21|205.01|0
1621021500000|2021-05-14 19:45:00|208.21|206.01|205.92|203.72|208.35|206.15|205.64|203.44|0
1621021800000|2021-05-14 19:50:00|206.63|204.43|203.79|201.59|207.49|205.29|203.65|201.45|0
1621022100000|2021-05-14 19:55:00|203.93|201.73|209.78|207.58|209.78|207.58|203.93|201.73|0
1621022400000|2021-05-14 20:00:00|208.49|206.29|205.2|203|208.49|206.29|204.92|202.72|0
1621022700000|2021-05-14 20:05:00|205.35|203.15|204.92|202.72|205.35|203.15|204.21|202.01|0
1621023000000|2021-05-14 20:10:00|204.85|202.65|205.7|203.5|206.05|203.85|204.63|202.43|0
1621235100000|2021-05-17 07:05:00|210.06|207.86|209.78|207.58|210.21|208.01|209.49|207.29|0
1621235400000|2021-05-17 07:10:00|209.92|207.72|209.63|207.43|210.06|207.86|208.63|206.43|0
1621235700000|2021-05-17 07:15:00|210.06|207.86|212.65|210.45|212.79|210.59|210.06|207.86|0
1621236000000|2021-05-17 07:20:00|212.79|210.59|214.53|212.33|214.53|212.33|212.58|210.38|0
1621236300000|2021-05-17 07:25:00|214.24|212.04|214.09|211.89|214.68|212.48|213.59|211.39|0
1621236600000|2021-05-17 07:30:00|214.17|211.97|214.82|212.62|215.11|212.91|213.51|211.31|0
1621236900000|2021-05-17 07:35:00|214.67|212.47|215.4|213.2|215.55|213.35|213.95|211.75|0
1621237200000|2021-05-17 07:40:00|215.25|213.05|216.86|214.66|217.3|215.1|215.11|212.91|0
1621237500000|2021-05-17 07:45:00|216.71|214.51|217.44|215.24|218.32|216.12|216.71|214.51|0
1621237800000|2021-05-17 07:50:00|217.59|215.39|217.15|214.95|217.59|215.39|216.41|214.21|0
1621238100000|2021-05-17 07:55:00|217.08|214.88|216.56|214.36|217.44|215.24|216.12|213.92|0
1621238400000|2021-05-17 08:00:00|216.41|214.21|213.93|211.73|216.7|214.5|213.5|211.3|0
1621238700000|2021-05-17 08:05:00|214.15|211.95|214.22|212.02|214.8|212.6|213.64|211.44|0
1621239000000|2021-05-17 08:10:00|214.37|212.17|217.1|214.9|217.1|214.9|213.64|211.44|0
1621239300000|2021-05-17 08:15:00|216.95|214.75|216.81|214.61|217.68|215.48|216.66|214.46|0
1621239600000|2021-05-17 08:20:00|216.95|214.75|215.5|213.3|217.1|214.9|215.36|213.16|0
1621239900000|2021-05-17 08:25:00|215.65|213.45|215.65|213.45|216.23|214.03|215.36|213.16|0
1621240200000|2021-05-17 08:30:00|215.79|213.59|215.5|213.3|215.79|213.59|214.92|212.72|0
1621240500000|2021-05-17 08:35:00|215.35|213.15|214.78|212.58|215.64|213.44|214.63|212.43|0
1621240800000|2021-05-17 08:40:00|214.71|212.51|214.2|212|214.92|212.72|214.05|211.85|0
1621241100000|2021-05-17 08:45:00|214.34|212.14|214.48|212.28|214.92|212.72|214.2|212|0
1621241400000|2021-05-17 08:50:00|214.34|212.14|214.62|212.42|214.77|212.57|214.05|211.85|0
1621241700000|2021-05-17 08:55:00|214.48|212.28|214.48|212.28|214.91|212.71|214.48|212.28|0
1621242000000|2021-05-17 09:00:00|214.33|212.13|215.2|213|215.63|213.43|214.33|212.13|0
1621242300000|2021-05-17 09:05:00|215.34|213.14|215.48|213.28|216.21|214.01|215.05|212.85|0
1621242600000|2021-05-17 09:10:00|215.34|213.14|215.34|213.14|215.48|213.28|214.76|212.56|0
1621242900000|2021-05-17 09:15:00|215.41|213.21|215.91|213.71|216.06|213.86|214.98|212.78|0
1621243200000|2021-05-17 09:20:00|215.77|213.57|213.9|211.7|215.91|213.71|213.9|211.7|0
1621243500000|2021-05-17 09:25:00|213.76|211.56|212.81|210.61|213.9|211.7|212.81|210.61|0
1621243800000|2021-05-17 09:30:00|212.95|210.75|213.82|211.62|213.82|211.62|212.95|210.75|0
1621244100000|2021-05-17 09:35:00|213.96|211.76|214.39|212.19|214.39|212.19|213.31|211.11|0
1621244400000|2021-05-17 09:40:00|214.25|212.05|214.83|212.63|215.7|213.5|214.25|212.05|0
1621244700000|2021-05-17 09:45:00|214.97|212.77|214.25|212.05|215.05|212.85|213.81|211.61|0
1621245000000|2021-05-17 09:50:00|214.18|211.98|215.26|213.06|215.41|213.21|214.18|211.98|0
1621245300000|2021-05-17 09:55:00|215.4|213.2|215.26|213.06|215.69|213.49|214.97|212.77|0
1621245600000|2021-05-17 10:00:00|215.4|213.2|216.35|214.15|216.71|214.51|215.26|213.06|0
1621245900000|2021-05-17 10:05:00|216.27|214.07|216.56|214.36|216.78|214.58|215.98|213.78|0
1621246200000|2021-05-17 10:10:00|216.71|214.51|216.56|214.36|216.85|214.65|215.83|213.63|0
1621246500000|2021-05-17 10:15:00|216.71|214.51|216.85|214.65|217.43|215.23|216.56|214.36|0
1621246800000|2021-05-17 10:20:00|216.7|214.5|217.87|215.67|218.16|215.96|216.56|214.36|0
1621247100000|2021-05-17 10:25:00|218.02|215.82|218.31|216.11|218.45|216.25|217.28|215.08|0
1621247400000|2021-05-17 10:30:00|218.16|215.96|217.87|215.67|218.45|216.25|217.28|215.08|0
1621247700000|2021-05-17 10:35:00|217.8|215.6|218.01|215.81|218.6|216.4|217.43|215.23|0
1621248000000|2021-05-17 10:40:00|218.16|215.96|218.01|215.81|218.3|216.1|217.72|215.52|0
1621248300000|2021-05-17 10:45:00|218.08|215.88|218.08|215.88|218.45|216.25|217.86|215.66|0
1621248600000|2021-05-17 10:50:00|218.15|215.95|218.15|215.95|218.59|216.39|217.71|215.51|0
1621248900000|2021-05-17 10:55:00|218.23|216.03|218.88|216.68|219.18|216.98|218.15|215.95|0
1621249200000|2021-05-17 11:00:00|218.59|216.39|220.26|218.06|220.26|218.06|218.29|216.09|0
1621249500000|2021-05-17 11:05:00|220.4|218.2|218.06|215.86|220.48|218.28|218.06|215.86|0
1621249800000|2021-05-17 11:10:00|218.2|216|218.49|216.29|218.72|216.52|217.91|215.71|0
1621250100000|2021-05-17 11:15:00|218.42|216.22|217.76|215.56|218.64|216.44|217.47|215.27|0
1621250400000|2021-05-17 11:20:00|217.91|215.71|219.81|217.61|219.81|217.61|217.76|215.56|0
1621250700000|2021-05-17 11:25:00|219.95|217.75|220.1|217.9|221.13|218.93|219.81|217.61|0
1621251000000|2021-05-17 11:30:00|219.95|217.75|219.8|217.6|220.69|218.49|219.51|217.31|0
1621251300000|2021-05-17 11:35:00|219.66|217.46|219.36|217.16|219.66|217.46|218.78|216.58|0
1621251600000|2021-05-17 11:40:00|219.44|217.24|220.24|218.04|220.97|218.77|219.36|217.16|0
1621251900000|2021-05-17 11:45:00|220.39|218.19|222|219.8|222.15|219.95|220.39|218.19|0
1621252200000|2021-05-17 11:50:00|222.15|219.95|222.6|220.4|223.19|220.99|221.32|219.12|0
1621252500000|2021-05-17 11:55:00|222.45|220.25|222.6|220.4|222.89|220.69|222.01|219.81|0
1621252800000|2021-05-17 12:00:00|222.67|220.47|221.42|219.22|223.33|221.13|221.27|219.07|0
1621253100000|2021-05-17 12:05:00|221.56|219.36|221.41|219.21|221.71|219.51|221.27|219.07|0
1621253400000|2021-05-17 12:10:00|221.56|219.36|222.88|220.68|223.18|220.98|221.56|219.36|0
1621253700000|2021-05-17 12:15:00|223.03|220.83|222.88|220.68|223.92|221.72|222.73|220.53|0
1621254000000|2021-05-17 12:20:00|222.73|220.53|222.14|219.94|222.73|220.53|221.55|219.35|0
1621254300000|2021-05-17 12:25:00|222|219.8|221.85|219.65|223.17|220.97|221.85|219.65|0
1621254600000|2021-05-17 12:30:00|221.99|219.79|221.4|219.2|222.58|220.38|221.4|219.2|0
1621254900000|2021-05-17 12:35:00|221.26|219.06|220.23|218.03|221.26|219.06|219.79|217.59|0
1621255200000|2021-05-17 12:40:00|220.08|217.88|220.52|218.32|220.67|218.47|219.93|217.73|0
1621255500000|2021-05-17 12:45:00|220.45|218.25|221.25|219.05|221.4|219.2|220.37|218.17|0
1621255800000|2021-05-17 12:50:00|221.4|219.2|220.81|218.61|221.54|219.34|220.51|218.31|0
1621256100000|2021-05-17 12:55:00|220.95|218.75|221.25|219.05|221.39|219.19|220.51|218.31|0
1621256400000|2021-05-17 13:00:00|221.39|219.19|220.07|217.87|221.83|219.63|220.07|217.87|0
1621256700000|2021-05-17 13:05:00|220.15|217.95|219.19|216.99|220.8|218.6|219.05|216.85|0
1621257000000|2021-05-17 13:10:00|219.04|216.84|219.33|217.13|219.7|217.5|218.97|216.77|0
1621257300000|2021-05-17 13:15:00|219.19|216.99|218.89|216.69|219.48|217.28|218.89|216.69|0
1621257600000|2021-05-17 13:20:00|219.04|216.84|218.46|216.26|219.19|216.99|218.02|215.82|0
1621257900000|2021-05-17 13:25:00|218.6|216.4|218.31|216.11|218.75|216.55|217.87|215.67|0
1621258200000|2021-05-17 13:30:00|218.45|216.25|217.72|215.52|219.91|217.71|216.85|214.65|0
1621258500000|2021-05-17 13:35:00|217.43|215.23|210.84|208.64|217.43|215.23|210.47|208.27|0
1621258800000|2021-05-17 13:40:00|210.98|208.78|215.05|212.85|215.05|212.85|209.98|207.78|0
1621259100000|2021-05-17 13:45:00|215.19|212.99|217.24|215.04|217.24|215.04|213.73|211.53|0
1621259400000|2021-05-17 13:50:00|217.53|215.33|219.6|217.4|220.78|218.58|216.36|214.16|0
1621259700000|2021-05-17 13:55:00|219.74|217.54|219.99|217.79|220.73|218.53|217.83|215.63|0
1621260000000|2021-05-17 14:00:00|220.72|218.52|222.35|220.15|224.42|222.22|220.72|218.52|0
1621260300000|2021-05-17 14:05:00|221.31|219.11|223.23|221.03|223.68|221.48|219.25|217.05|0
1621260600000|2021-05-17 14:10:00|223.38|221.18|221.6|219.4|224.72|222.52|220.57|218.37|0
1621260900000|2021-05-17 14:15:00|221.46|219.26|217.2|215|223.38|221.18|216.91|214.71|0
1621261200000|2021-05-17 14:20:00|217.35|215.15|218.07|215.87|218.37|216.17|216.18|213.98|0
1621261500000|2021-05-17 14:25:00|217.78|215.58|223.67|221.47|223.67|221.47|216.32|214.12|0
1621261800000|2021-05-17 14:30:00|223.75|221.55|226.53|224.33|226.53|224.33|221.74|219.54|0
1621262100000|2021-05-17 14:35:00|226.38|224.18|219.37|217.17|226.68|224.48|218.57|216.37|0
1621262400000|2021-05-17 14:40:00|219.15|216.95|220.61|218.41|221.05|218.85|218.42|216.22|0
1621262700000|2021-05-17 14:45:00|220.47|218.27|220.46|218.26|222.23|220.03|219.44|217.24|0
1621263000000|2021-05-17 14:50:00|220.32|218.12|220.46|218.26|221.2|219|218.71|216.51|0
1621263300000|2021-05-17 14:55:00|220.61|218.41|221.19|218.99|222.08|219.88|219.14|216.94|0
1621263600000|2021-05-17 15:00:00|221.49|219.29|222.44|220.24|225.03|222.83|220.17|217.97|0
1621263900000|2021-05-17 15:05:00|222.52|220.32|224.43|222.23|224.88|222.68|220.97|218.77|0
1621264200000|2021-05-17 15:10:00|224.88|222.68|223.74|221.54|228.34|226.14|223.74|221.54|0
1621264500000|2021-05-17 15:15:00|223.89|221.69|225.81|223.61|226.25|224.05|223.15|220.95|0
1621264800000|2021-05-17 15:20:00|225.66|223.46|224.03|221.83|225.66|223.46|222.71|220.51|0
1621265100000|2021-05-17 15:25:00|224.18|221.98|226.25|224.05|226.25|224.05|223.59|221.39|0
1621265400000|2021-05-17 15:30:00|226.1|223.9|225.65|223.45|228.03|225.83|224.91|222.71|0
1621265700000|2021-05-17 15:35:00|225.5|223.3|225.8|223.6|225.88|223.68|224.17|221.97|0
1621266000000|2021-05-17 15:40:00|226.02|223.82|224.76|222.56|226.69|224.49|224.17|221.97|0
1621266300000|2021-05-17 15:45:00|225.06|222.86|225.05|222.85|225.35|223.15|222.84|220.64|0
1621266600000|2021-05-17 15:50:00|225.2|223|228.1|225.9|229.43|227.23|224.61|222.41|0
1621266900000|2021-05-17 15:55:00|228.54|226.34|228.1|225.9|229.88|227.68|227.65|225.45|0
1621267200000|2021-05-17 16:00:00|228.24|226.04|228.09|225.89|230.17|227.97|227.95|225.75|0
1621267500000|2021-05-17 16:05:00|227.95|225.75|228.98|226.78|229.28|227.08|227.21|225.01|0
1621267800000|2021-05-17 16:10:00|228.83|226.63|228.09|225.89|228.98|226.78|226.76|224.56|0
1621268100000|2021-05-17 16:15:00|228.39|226.19|226.02|223.82|228.98|226.78|225.43|223.23|0
1621268400000|2021-05-17 16:20:00|226.17|223.97|225.14|222.94|226.32|224.12|225.14|222.94|0
1621268700000|2021-05-17 16:25:00|225.28|223.08|225.28|223.08|225.87|223.67|224.84|222.64|0
1621269000000|2021-05-17 16:30:00|225.13|222.93|226.16|223.96|227.12|224.92|225.13|222.93|0
1621269300000|2021-05-17 16:35:00|225.23|223.03|222.23|220.03|225.23|223.03|221.5|219.3|0
1621269600000|2021-05-17 16:40:00|221.94|219.74|221.35|219.15|222.23|220.03|220.91|218.71|0
1621269900000|2021-05-17 16:45:00|221.2|219|222.67|220.47|223.04|220.84|220.91|218.71|0
1621270200000|2021-05-17 16:50:00|222.82|220.62|223.4|221.2|223.99|221.79|222.08|219.88|0
1621270500000|2021-05-17 16:55:00|223.7|221.5|224.58|222.38|225.17|222.97|223.4|221.2|0
1621270800000|2021-05-17 17:00:00|224.73|222.53|224.28|222.08|225.02|222.82|223.1|220.9|0
1621271100000|2021-05-17 17:05:00|224.58|222.38|225.46|223.26|225.46|223.26|224.21|222.01|0
1621271400000|2021-05-17 17:10:00|225.69|223.49|225.83|223.63|226.8|224.6|225.02|222.82|0
1621271700000|2021-05-17 17:15:00|225.61|223.41|227.39|225.19|227.84|225.64|225.61|223.41|0
1621272000000|2021-05-17 17:20:00|227.54|225.34|227.24|225.04|228.88|226.68|226.79|224.59|0
1621272300000|2021-05-17 17:25:00|227.17|224.97|227.24|225.04|228.28|226.08|226.49|224.29|0
1621272600000|2021-05-17 17:30:00|227.53|225.33|227.98|225.78|228.87|226.67|227.31|225.11|0
1621272900000|2021-05-17 17:35:00|227.53|225.33|227.23|225.03|227.68|225.48|225.3|223.1|0
1621273200000|2021-05-17 17:40:00|227.16|224.96|229.02|226.82|231.12|228.92|227.16|224.96|0
1621273500000|2021-05-17 17:45:00|229.17|226.97|226.71|224.51|229.62|227.42|226.48|224.28|0
1621273800000|2021-05-17 17:50:00|226.78|224.58|227.67|225.47|228.35|226.15|226.63|224.43|0
1621274100000|2021-05-17 17:55:00|227.97|225.77|227.07|224.87|228.42|226.22|226.03|223.83|0
1621274400000|2021-05-17 18:00:00|227.37|225.17|225.88|223.68|227.97|225.77|225.73|223.53|0
1621274700000|2021-05-17 18:05:00|225.96|223.76|224.99|222.79|226.48|224.28|224.63|222.43|0
1621275000000|2021-05-17 18:10:00|224.84|222.64|225.43|223.23|225.73|223.53|224.11|221.91|0
1621275300000|2021-05-17 18:15:00|225.29|223.09|224.99|222.79|225.88|223.68|224.54|222.34|0
1621275600000|2021-05-17 18:20:00|225.14|222.94|224.99|222.79|225.28|223.08|223.51|221.31|0
1621275900000|2021-05-17 18:25:00|224.69|222.49|223.95|221.75|225.13|222.93|223.66|221.46|0
1621276200000|2021-05-17 18:30:00|223.8|221.6|223.5|221.3|224.24|222.04|222.18|219.98|0
1621276500000|2021-05-17 18:35:00|223.43|221.23|226.09|223.89|226.31|224.11|223.21|221.01|0
1621276800000|2021-05-17 18:40:00|226.16|223.96|225.27|223.07|226.16|223.96|224.83|222.63|0
1621277100000|2021-05-17 18:45:00|225.12|222.92|224.31|222.11|226.16|223.96|224.09|221.89|0
1621277400000|2021-05-17 18:50:00|224.38|222.18|221|218.8|224.38|222.18|221|218.8|0
1621277700000|2021-05-17 18:55:00|221.15|218.95|220.41|218.21|222.03|219.83|220.12|217.92|0
1621278000000|2021-05-17 19:00:00|220.27|218.07|219.68|217.48|221.29|219.09|219.54|217.34|0
1621278300000|2021-05-17 19:05:00|219.54|217.34|218.45|216.25|219.83|217.63|217.65|215.45|0
1621278600000|2021-05-17 19:10:00|218.52|216.32|218.66|216.46|218.66|216.46|217.35|215.15|0
1621278900000|2021-05-17 19:15:00|218.51|216.31|220.11|217.91|220.7|218.5|218.08|215.88|0
1621279200000|2021-05-17 19:20:00|219.97|217.77|220.92|218.72|221.13|218.93|219.75|217.55|0
1621279500000|2021-05-17 19:25:00|221.13|218.93|221.57|219.37|222.6|220.4|220.69|218.49|0
1621279800000|2021-05-17 19:30:00|221.72|219.52|219.96|217.76|222.45|220.25|219.52|217.32|0
1621280100000|2021-05-17 19:35:00|219.81|217.61|222.01|219.81|222.59|220.39|219.81|217.61|0
1621280400000|2021-05-17 19:40:00|222.3|220.1|218.73|216.53|222.3|220.1|217.85|215.65|0
1621280700000|2021-05-17 19:45:00|218.87|216.67|219.45|217.25|219.45|217.25|216.98|214.78|0
1621281000000|2021-05-17 19:50:00|218.72|216.52|218.14|215.94|219.75|217.55|216.98|214.78|0
1621281300000|2021-05-17 19:55:00|218.28|216.08|216.2|214|219.16|216.96|214.89|212.69|0
1621281600000|2021-05-17 20:00:00|215.76|213.56|214.45|212.25|217.07|214.87|213.87|211.67|0
1621281900000|2021-05-17 20:05:00|214.01|211.81|213.72|211.52|214.16|211.96|213.14|210.94|0
1621282200000|2021-05-17 20:10:00|213.57|211.37|214.52|212.32|214.52|212.32|213.43|211.23|0
1621282500000|2021-05-17 20:15:00|214.49|211.89|214.48|211.88|214.97|212.37|214.36|211.76|0
1621282800000|2021-05-17 20:20:00|214.46|211.86|214.74|212.14|214.99|212.39|214.46|211.86|0
1621283100000|2021-05-17 20:25:00|214.75|212.15|214.8|212.2|214.97|212.37|214.75|212.15|0
1621283400000|2021-05-17 20:30:00|215.15|212.55|215|212.4|215.15|212.55|214.57|211.97|0
1621283700000|2021-05-17 20:35:00|215.15|212.55|214.71|212.11|215.15|212.55|214.42|211.82|0
1621284000000|2021-05-17 20:40:00|214.85|212.25|214.71|212.11|214.85|212.25|214.56|211.96|0
1621284300000|2021-05-17 20:45:00|214.56|211.96|214.41|211.81|214.85|212.25|214.12|211.52|0
1621284600000|2021-05-17 20:50:00|214.56|211.96|214.12|211.52|214.56|211.96|213.83|211.23|0
1621284900000|2021-05-17 20:55:00|214.27|211.67|214.55|211.95|214.56|211.96|214.12|211.52|0
1621285200000|2021-05-17 21:00:00|214.4|211.8|214.04|211.44|214.4|211.8|214.04|211.44|0
1621285500000|2021-05-17 21:05:00|214.14|211.54|214.14|211.54|214.34|211.74|214.14|211.54|0
1621285800000|2021-05-17 21:10:00|214.33|211.73|214.01|211.41|214.33|211.73|214.01|211.41|0
1621286100000|2021-05-17 21:15:00|214|211.4|214.29|211.69|214.29|211.69|213.99|211.39|0
1621286400000|2021-05-17 21:20:00|214.23|211.63|214.07|211.47|214.23|211.63|214.07|211.47|0
1621286700000|2021-05-17 21:25:00|214.12|211.52|214.07|211.47|214.12|211.52|214.07|211.47|0
1621287000000|2021-05-17 21:30:00|214.2|211.6|214.07|211.47|214.2|211.6|214.03|211.43|0
1621287300000|2021-05-17 21:35:00|214.09|211.49|214.19|211.59|214.19|211.59|214.09|211.49|0
1621287600000|2021-05-17 21:40:00|214.22|211.62|214.37|211.77|214.37|211.77|214.22|211.62|0
1621287900000|2021-05-17 21:45:00|214.38|211.78|214.53|211.93|214.57|211.97|214.34|211.74|0
1621288200000|2021-05-17 21:50:00|214.55|211.95|214.57|211.97|214.66|212.06|214.55|211.95|0
1621288500000|2021-05-17 21:55:00|214.59|211.99|214.34|211.74|214.67|212.07|214.34|211.74|0
1621288800000|2021-05-17 22:00:00|214.82|212.22|213.87|211.27|215.25|212.65|213.73|211.13|0
1621289100000|2021-05-17 22:05:00|213.72|211.12|214.3|211.7|214.3|211.7|213.72|211.12|0
1621289400000|2021-05-17 22:10:00|214.16|211.56|213.87|211.27|214.16|211.56|213.87|211.27|0
1621289700000|2021-05-17 22:15:00|213.8|211.2|214.44|211.84|214.44|211.84|213.8|211.2|0
1621290000000|2021-05-17 22:20:00|214.3|211.7|214.01|211.41|214.3|211.7|213.72|211.12|0
1621290300000|2021-05-17 22:25:00|214.15|211.55|214.29|211.69|214.3|211.7|214|211.4|0
1621290600000|2021-05-17 22:30:00|214.44|211.84|214.44|211.84|214.87|212.27|214.29|211.69|0
1621290900000|2021-05-17 22:35:00|214.29|211.69|215.38|212.78|215.38|212.78|214.29|211.69|0
1621291200000|2021-05-17 22:40:00|215.31|212.71|215.74|213.14|216.03|213.43|215.31|212.71|0
1621291500000|2021-05-17 22:45:00|215.6|213|216.18|213.58|216.32|213.72|215.6|213|0
1621291800000|2021-05-17 22:50:00|216.03|213.43|216.47|213.87|216.47|213.87|215.74|213.14|0
1621292100000|2021-05-17 22:55:00|216.32|213.72|216.9|214.3|216.9|214.3|216.17|213.57|0
1621292400000|2021-05-17 23:00:00|216.76|214.16|216.75|214.15|216.9|214.3|216.32|213.72|0
1621292700000|2021-05-17 23:05:00|216.61|214.01|216.02|213.42|216.61|214.01|215.88|213.28|0
1621293000000|2021-05-17 23:10:00|216.17|213.57|215.73|213.13|216.31|213.71|215.73|213.13|0
1621293300000|2021-05-17 23:15:00|215.87|213.27|216.02|213.42|216.02|213.42|215.73|213.13|0
1621293600000|2021-05-17 23:20:00|215.95|213.35|215.58|212.98|216.02|213.42|215.58|212.98|0
1621293900000|2021-05-17 23:25:00|215.72|213.12|214.41|211.81|215.72|213.12|214.27|211.67|0
1621294200000|2021-05-17 23:30:00|214.56|211.96|214.41|211.81|214.85|212.25|214.12|211.52|0
1621294500000|2021-05-17 23:35:00|214.56|211.96|214.55|211.95|214.7|212.1|214.26|211.66|0
1621294800000|2021-05-17 23:40:00|214.41|211.81|212.67|210.07|214.41|211.81|212.46|209.86|0
1621295100000|2021-05-17 23:45:00|212.52|209.92|211.8|209.2|212.81|210.21|211.8|209.2|0
1621295400000|2021-05-17 23:50:00|211.95|209.35|212.16|209.56|212.52|209.92|211.94|209.34|0
1621295700000|2021-05-17 23:55:00|212.09|209.49|211.8|209.2|212.23|209.63|211.51|208.91|0
1621296000000|2021-05-18 00:00:00|211.94|209.34|212.16|209.56|212.23|209.63|211.36|208.76|0
1621296300000|2021-05-18 00:05:00|212.23|209.63|212.23|209.63|212.8|210.2|211.94|209.34|0
1621296600000|2021-05-18 00:10:00|212.37|209.77|212.51|209.91|212.8|210.2|212.22|209.62|0
1621296900000|2021-05-18 00:15:00|212.37|209.77|210.93|208.33|212.44|209.84|210.93|208.33|0
1621297200000|2021-05-18 00:20:00|211.07|208.47|210.92|208.32|211.35|208.75|210.92|208.32|0
1621297500000|2021-05-18 00:25:00|210.78|208.18|210.63|208.03|211.07|208.47|210.63|208.03|0
1621297800000|2021-05-18 00:30:00|210.78|208.18|211.35|208.75|211.49|208.89|210.63|208.03|0
1621298100000|2021-05-18 00:35:00|211.49|208.89|211.35|208.75|211.64|209.04|210.77|208.17|0
1621298400000|2021-05-18 00:40:00|211.49|208.89|211.56|208.96|211.92|209.32|211.35|208.75|0
1621298700000|2021-05-18 00:45:00|211.49|208.89|211.49|208.89|211.49|208.89|210.63|208.03|0
1621299000000|2021-05-18 00:50:00|211.34|208.74|211.05|208.45|211.49|208.89|210.62|208.02|0
1621299300000|2021-05-18 00:55:00|210.91|208.31|210.76|208.16|211.34|208.74|210.62|208.02|0
1621299600000|2021-05-18 01:00:00|210.69|208.09|211.34|208.74|211.34|208.74|210.48|207.88|0
1621299900000|2021-05-18 01:05:00|211.41|208.81|210.76|208.16|211.91|209.31|210.76|208.16|0
1621300200000|2021-05-18 01:10:00|210.9|208.3|210.47|207.87|211.05|208.45|210.47|207.87|0
1621300500000|2021-05-18 01:15:00|210.33|207.73|210.04|207.44|210.9|208.3|210.04|207.44|0
1621300800000|2021-05-18 01:20:00|209.89|207.29|209.75|207.15|210.04|207.44|209.46|206.86|0
1621301100000|2021-05-18 01:25:00|209.68|207.08|209.46|206.86|209.89|207.29|209.46|206.86|0
1621301400000|2021-05-18 01:30:00|209.6|207|209.17|206.57|209.89|207.29|209.17|206.57|0
1621301700000|2021-05-18 01:35:00|209.03|206.43|209.67|207.07|210.17|207.57|209.03|206.43|0
1621302000000|2021-05-18 01:40:00|209.6|207|207.07|204.47|209.6|207|206.99|204.39|0
1621302300000|2021-05-18 01:45:00|206.99|204.39|207.13|204.53|207.42|204.82|206.85|204.25|0
1621302600000|2021-05-18 01:50:00|207.28|204.68|207.13|204.53|207.56|204.96|206.85|204.25|0
1621302900000|2021-05-18 01:55:00|206.99|204.39|207.13|204.53|207.56|204.96|206.99|204.39|0
1621303200000|2021-05-18 02:00:00|207.2|204.6|206.7|204.1|207.27|204.67|206.7|204.1|0
1621303500000|2021-05-18 02:05:00|206.84|204.24|206.84|204.24|207.13|204.53|206.69|204.09|0
1621303800000|2021-05-18 02:10:00|206.69|204.09|206.98|204.38|207.12|204.52|206.69|204.09|0
1621304100000|2021-05-18 02:15:00|206.83|204.23|207.41|204.81|207.41|204.81|206.83|204.23|0
1621304400000|2021-05-18 02:20:00|207.34|204.74|208.26|205.66|208.41|205.81|207.26|204.66|0
1621304700000|2021-05-18 02:25:00|208.12|205.52|208.12|205.52|208.98|206.38|207.83|205.23|0
1621305000000|2021-05-18 02:30:00|208.26|205.66|208.26|205.66|208.55|205.95|207.76|205.16|0
1621305300000|2021-05-18 02:35:00|208.34|205.74|208.11|205.51|208.98|206.38|208.11|205.51|0
1621305600000|2021-05-18 02:40:00|208.26|205.66|207.68|205.08|208.4|205.8|207.54|204.94|0
1621305900000|2021-05-18 02:45:00|207.83|205.23|207.82|205.22|208.11|205.51|207.68|205.08|0
1621306200000|2021-05-18 02:50:00|207.97|205.37|208.4|205.8|208.4|205.8|207.82|205.22|0
1621306500000|2021-05-18 02:55:00|208.25|205.65|208.18|205.58|208.54|205.94|208.04|205.44|0
1621306800000|2021-05-18 03:00:00|208.25|205.65|207.96|205.36|208.39|205.79|207.89|205.29|0
1621307100000|2021-05-18 03:05:00|208.1|205.5|207.67|205.07|208.1|205.5|207.67|205.07|0
1621307400000|2021-05-18 03:10:00|207.81|205.21|207.81|205.21|207.96|205.36|207.67|205.07|0
1621307700000|2021-05-18 03:15:00|207.74|205.14|207.52|204.92|207.74|205.14|207.38|204.78|0
1621308000000|2021-05-18 03:20:00|207.38|204.78|207.52|204.92|207.52|204.92|207.38|204.78|0
1621308300000|2021-05-18 03:25:00|207.66|205.06|207.66|205.06|207.81|205.21|207.52|204.92|0
1621308600000|2021-05-18 03:30:00|207.81|205.21|207.23|204.63|208.09|205.49|207.23|204.63|0
1621308900000|2021-05-18 03:35:00|207.09|204.49|207.23|204.63|207.37|204.77|207.08|204.48|0
1621309200000|2021-05-18 03:40:00|207.37|204.77|207.37|204.77|207.37|204.77|207.08|204.48|0
1621309500000|2021-05-18 03:45:00|207.51|204.91|207.22|204.62|207.51|204.91|207.08|204.48|0
1621309800000|2021-05-18 03:50:00|207.37|204.77|207.08|204.48|207.37|204.77|207.08|204.48|0
1621310100000|2021-05-18 03:55:00|207.22|204.62|207.36|204.76|207.44|204.84|207.08|204.48|0
1621310400000|2021-05-18 04:00:00|207.22|204.62|207.79|205.19|207.79|205.19|207.22|204.62|0
1621310700000|2021-05-18 04:05:00|207.65|205.05|208.51|205.91|208.65|206.05|207.65|205.05|0
1621311000000|2021-05-18 04:10:00|208.22|205.62|208.36|205.76|208.36|205.76|207.93|205.33|0
1621311300000|2021-05-18 04:15:00|208.5|205.9|208.79|206.19|208.79|206.19|208.36|205.76|0
1621311600000|2021-05-18 04:20:00|208.93|206.33|209.36|206.76|209.36|206.76|208.65|206.05|0
1621311900000|2021-05-18 04:25:00|209.08|206.48|208.79|206.19|209.08|206.48|208.35|205.75|0
1621312200000|2021-05-18 04:30:00|208.72|206.12|208.21|205.61|208.79|206.19|208.07|205.47|0
1621312500000|2021-05-18 04:35:00|208.28|205.68|207.78|205.18|208.35|205.75|207.63|205.03|0
1621312800000|2021-05-18 04:40:00|207.92|205.32|208.06|205.46|208.06|205.46|207.49|204.89|0
1621313100000|2021-05-18 04:45:00|207.92|205.32|208.06|205.46|208.35|205.75|207.92|205.32|0
1621313400000|2021-05-18 04:50:00|208.2|205.6|208.34|205.74|208.34|205.74|208.06|205.46|0
1621313700000|2021-05-18 04:55:00|208.2|205.6|207.91|205.31|208.2|205.6|207.77|205.17|0
1621314000000|2021-05-18 05:00:00|207.77|205.17|207.91|205.31|208.48|205.88|207.77|205.17|0
1621314300000|2021-05-18 05:05:00|207.76|205.16|207.91|205.31|208.34|205.74|207.76|205.16|0
1621314600000|2021-05-18 05:10:00|207.76|205.16|207.47|204.87|207.76|205.16|207.33|204.73|0
1621314900000|2021-05-18 05:15:00|207.62|205.02|207.04|204.44|207.62|205.02|206.9|204.3|0
1621315200000|2021-05-18 05:20:00|207.18|204.58|206.32|203.72|207.18|204.58|206.32|203.72|0
1621315500000|2021-05-18 05:25:00|206.18|203.58|206.04|203.44|206.47|203.87|206.04|203.44|0
1621315800000|2021-05-18 05:30:00|206.18|203.58|205.89|203.29|206.32|203.72|205.75|203.15|0
1621316100000|2021-05-18 05:35:00|205.75|203.15|205.89|203.29|206.03|203.43|205.75|203.15|0
1621316400000|2021-05-18 05:40:00|205.82|203.22|206.03|203.43|206.32|203.72|205.82|203.22|0
1621316700000|2021-05-18 05:45:00|206.17|203.57|206.17|203.57|206.39|203.79|206.03|203.43|0
1621317000000|2021-05-18 05:50:00|206.31|203.71|206.17|203.57|206.6|204|206.17|203.57|0
1621317300000|2021-05-18 05:55:00|206.31|203.71|206.31|203.71|206.31|203.71|206.02|203.42|0
1621317600000|2021-05-18 06:00:00|206.45|203.85|205.59|202.99|206.45|203.85|205.45|202.85|0
1621317900000|2021-05-18 06:05:00|205.45|202.85|204.36|201.76|205.59|202.99|204.36|201.76|0
1621318200000|2021-05-18 06:10:00|204.5|201.9|204.07|201.47|204.5|201.9|203.79|201.19|0
1621318500000|2021-05-18 06:15:00|203.93|201.33|203.22|200.62|203.93|201.33|203.22|200.62|0
1621318800000|2021-05-18 06:20:00|203.36|200.76|202.79|200.19|203.64|201.04|202.79|200.19|0
1621319100000|2021-05-18 06:25:00|202.93|200.33|202.93|200.33|203.07|200.47|202.79|200.19|0
1621319400000|2021-05-18 06:30:00|202.86|200.26|202.93|200.33|203.07|200.47|202.36|199.76|0
1621319700000|2021-05-18 06:35:00|202.78|200.18|202.07|199.47|202.78|200.18|202.07|199.47|0
1621320000000|2021-05-18 06:40:00|201.93|199.33|202.21|199.61|202.35|199.75|201.93|199.33|0
1621320300000|2021-05-18 06:45:00|202.07|199.47|201.36|198.76|202.07|199.47|201.36|198.76|0
1621320600000|2021-05-18 06:50:00|201.43|198.83|201.22|198.62|201.5|198.9|200.51|197.91|0
1621320900000|2021-05-18 06:55:00|201.36|198.76|202.21|199.61|202.28|199.68|201.22|198.62|0
1621321200000|2021-05-18 07:00:00|202.35|199.75|202.52|199.92|204.24|201.64|201.64|199.04|0
1621321500000|2021-05-18 07:05:00|202.46|200.26|201.11|198.91|202.62|200.42|200.83|198.63|0
1621321800000|2021-05-18 07:10:00|201.04|198.84|201.95|199.75|202.24|200.04|200.96|198.76|0
1621322100000|2021-05-18 07:15:00|202.1|199.9|201.38|199.18|202.24|200.04|201.1|198.9|0
1621322400000|2021-05-18 07:20:00|201.24|199.04|201.81|199.61|201.81|199.61|201.24|199.04|0
1621322700000|2021-05-18 07:25:00|201.95|199.75|201.95|199.75|201.95|199.75|201.66|199.46|0
1621323000000|2021-05-18 07:30:00|202.09|199.89|202.23|200.03|202.8|200.6|201.8|199.6|0
1621323300000|2021-05-18 07:35:00|202.3|200.1|202.65|200.45|202.79|200.59|202.23|200.03|0
1621323600000|2021-05-18 07:40:00|202.51|200.31|203.36|201.16|203.36|201.16|202.51|200.31|0
1621323900000|2021-05-18 07:45:00|203.22|201.02|203.79|201.59|203.93|201.73|203.15|200.95|0
1621324200000|2021-05-18 07:50:00|203.64|201.44|203.5|201.3|203.93|201.73|203.22|201.02|0
1621324500000|2021-05-18 07:55:00|203.64|201.44|203.07|200.87|203.78|201.58|202.64|200.44|0
1621324800000|2021-05-18 08:00:00|203|200.8|203.07|200.87|203.78|201.58|202.93|200.73|0
1621325100000|2021-05-18 08:05:00|203.21|201.01|204.49|202.29|204.49|202.29|203.07|200.87|0
1621325400000|2021-05-18 08:10:00|204.35|202.15|203.92|201.72|204.92|202.72|203.92|201.72|0
1621325700000|2021-05-18 08:15:00|204.06|201.86|203.63|201.43|204.13|201.93|203.63|201.43|0
1621326000000|2021-05-18 08:20:00|203.77|201.57|204.06|201.86|204.63|202.43|203.63|201.43|0
1621326300000|2021-05-18 08:25:00|204.34|202.14|204.34|202.14|204.77|202.57|203.91|201.71|0
1621326600000|2021-05-18 08:30:00|204.41|202.21|203.91|201.71|204.62|202.42|203.91|201.71|0
1621326900000|2021-05-18 08:35:00|204.05|201.85|203.76|201.56|204.05|201.85|203.62|201.42|0
1621327200000|2021-05-18 08:40:00|203.62|201.42|204.19|201.99|204.33|202.13|203.62|201.42|0
1621327500000|2021-05-18 08:45:00|204.33|202.13|203.9|201.7|204.62|202.42|203.9|201.7|0
1621327800000|2021-05-18 08:50:00|203.98|201.78|205.04|202.84|205.04|202.84|203.98|201.78|0
1621328100000|2021-05-18 08:55:00|205.19|202.99|205.18|202.98|205.47|203.27|205.04|202.84|0
1621328400000|2021-05-18 09:00:00|205.04|202.84|204.32|202.12|205.33|203.13|204.18|201.98|0
1621328700000|2021-05-18 09:05:00|204.18|201.98|205.04|202.84|205.18|202.98|204.18|201.98|0
1621329000000|2021-05-18 09:10:00|204.89|202.69|204.75|202.55|205.04|202.84|204.46|202.26|0
1621329300000|2021-05-18 09:15:00|204.61|202.41|203.89|201.69|204.89|202.69|203.89|201.69|0
1621329600000|2021-05-18 09:20:00|203.82|201.62|204.03|201.83|204.17|201.97|203.6|201.4|0
1621329900000|2021-05-18 09:25:00|204.17|201.97|204.6|202.4|205.31|203.11|203.89|201.69|0
1621330200000|2021-05-18 09:30:00|204.88|202.68|205.03|202.83|205.74|203.54|204.82|202.62|0
1621330500000|2021-05-18 09:35:00|205.46|203.26|205.31|203.11|205.6|203.4|205.02|202.82|0
1621330800000|2021-05-18 09:40:00|205.45|203.25|205.88|203.68|206.03|203.83|205.31|203.11|0
1621331100000|2021-05-18 09:45:00|206.02|203.82|205.59|203.39|206.02|203.82|205.02|202.82|0
1621331400000|2021-05-18 09:50:00|205.74|203.54|206.03|203.83|206.6|204.4|204.57|202.37|0
1621331700000|2021-05-18 09:55:00|206.17|203.97|206.88|204.68|206.88|204.68|206.03|203.83|0
1621332000000|2021-05-18 10:00:00|206.74|204.54|204.74|202.54|206.74|204.54|204.74|202.54|0
1621332300000|2021-05-18 10:05:00|204.88|202.68|205.31|203.11|205.45|203.25|204.74|202.54|0
1621332600000|2021-05-18 10:10:00|205.45|203.25|205.88|203.68|206.16|203.96|205.31|203.11|0
1621332900000|2021-05-18 10:15:00|206.02|203.82|206.16|203.96|206.59|204.39|205.95|203.75|0
1621333200000|2021-05-18 10:20:00|206.3|204.1|206.73|204.53|207.16|204.96|206.16|203.96|0
1621333500000|2021-05-18 10:25:00|206.87|204.67|206.73|204.53|207.3|205.1|206.3|204.1|0
1621333800000|2021-05-18 10:30:00|206.58|204.38|206.44|204.24|206.58|204.38|205.87|203.67|0
1621334100000|2021-05-18 10:35:00|206.3|204.1|206.58|204.38|206.58|204.38|205.72|203.52|0
1621334400000|2021-05-18 10:40:00|206.44|204.24|206.86|204.66|206.86|204.66|206.15|203.95|0
1621334700000|2021-05-18 10:45:00|207.01|204.81|207|204.8|207.29|205.09|206.72|204.52|0
1621335000000|2021-05-18 10:50:00|207.15|204.95|207.15|204.95|207.58|205.38|207|204.8|0
1621335300000|2021-05-18 10:55:00|207.29|205.09|206.86|204.66|207.43|205.23|206.86|204.66|0
1621335600000|2021-05-18 11:00:00|207|204.8|206.85|204.65|207.43|205.23|206.43|204.23|0
1621335900000|2021-05-18 11:05:00|206.57|204.37|206.85|204.65|207.14|204.94|206.28|204.08|0
1621336200000|2021-05-18 11:10:00|206.71|204.51|206.42|204.22|207|204.8|206.14|203.94|0
1621336500000|2021-05-18 11:15:00|206.28|204.08|206.42|204.22|206.85|204.65|206.13|203.93|0
1621336800000|2021-05-18 11:20:00|206.56|204.36|207.13|204.93|207.13|204.93|206.27|204.07|0
1621337100000|2021-05-18 11:25:00|209|206.8|209.29|207.09|210.52|208.32|209|206.8|0
1621337400000|2021-05-18 11:30:00|209.43|207.23|208.71|206.51|209.43|207.23|208.42|206.22|0
1621337700000|2021-05-18 11:35:00|208.56|206.36|208.56|206.36|208.71|206.51|207.99|205.79|0
1621338000000|2021-05-18 11:40:00|208.64|206.44|209.14|206.94|209.57|207.37|208.27|206.07|0
1621338300000|2021-05-18 11:45:00|208.99|206.79|208.7|206.5|209.28|207.08|208.56|206.36|0
1621338600000|2021-05-18 11:50:00|208.85|206.65|209.13|206.93|209.28|207.08|208.7|206.5|0
1621338900000|2021-05-18 11:55:00|209.21|207.01|209.93|207.73|209.93|207.73|209.13|206.93|0
1621339200000|2021-05-18 12:00:00|210|207.8|208.98|206.78|210.43|208.23|208.98|206.78|0
1621339500000|2021-05-18 12:05:00|209.13|206.93|208.41|206.21|209.71|207.51|208.26|206.06|0
1621339800000|2021-05-18 12:10:00|208.55|206.35|207.97|205.77|208.84|206.64|207.97|205.77|0
1621340100000|2021-05-18 12:15:00|208.12|205.92|208.55|206.35|208.69|206.49|208.12|205.92|0
1621340400000|2021-05-18 12:20:00|208.4|206.2|209.55|207.35|209.55|207.35|208.4|206.2|0
1621340700000|2021-05-18 12:25:00|209.41|207.21|209.18|206.98|209.99|207.79|208.96|206.76|0
1621341000000|2021-05-18 12:30:00|209.04|206.84|209.76|207.56|210.77|208.57|208.89|206.69|0
1621341300000|2021-05-18 12:35:00|209.61|207.41|211.78|209.58|212.22|210.02|209.47|207.27|0
1621341600000|2021-05-18 12:40:00|211.93|209.73|212.07|209.87|212.51|210.31|211.49|209.29|0
1621341900000|2021-05-18 12:45:00|212.21|210.01|212.36|210.16|212.5|210.3|211.63|209.43|0
1621342200000|2021-05-18 12:50:00|212.5|210.3|211.77|209.57|212.5|210.3|211.63|209.43|0
1621342500000|2021-05-18 12:55:00|211.92|209.72|211.63|209.43|211.92|209.72|211.48|209.28|0
1621342800000|2021-05-18 13:00:00|211.48|209.28|212.5|210.3|212.64|210.44|211.48|209.28|0
1621343100000|2021-05-18 13:05:00|212.64|210.44|213.08|210.88|213.52|211.32|212.5|210.3|0
1621343400000|2021-05-18 13:10:00|213.22|211.02|213.08|210.88|213.95|211.75|212.64|210.44|0
1621343700000|2021-05-18 13:15:00|213.22|211.02|212.64|210.44|213.66|211.46|212.49|210.29|0
1621344000000|2021-05-18 13:20:00|212.49|210.29|212.49|210.29|212.93|210.73|212.2|210|0
1621344300000|2021-05-18 13:25:00|212.34|210.14|212.05|209.85|212.63|210.43|211.9|209.7|0
1621344600000|2021-05-18 13:30:00|212.2|210|216.44|214.24|216.44|214.24|210.6|208.4|0
1621344900000|2021-05-18 13:35:00|216.59|214.39|211.03|208.83|216.59|214.39|211.03|208.83|0
1621345200000|2021-05-18 13:40:00|211.46|209.26|212.92|210.72|213.65|211.45|211.17|208.97|0
1621345500000|2021-05-18 13:45:00|212.63|210.43|215.11|212.91|215.84|213.64|212.04|209.84|0
1621345800000|2021-05-18 13:50:00|215.4|213.2|214.52|212.32|217.46|215.26|214.08|211.88|0
1621346100000|2021-05-18 13:55:00|214.37|212.17|216.13|213.93|216.13|213.93|213.64|211.44|0
1621346400000|2021-05-18 14:00:00|215.99|213.79|218.2|216|219.83|217.63|215.69|213.49|0
1621346700000|2021-05-18 14:05:00|218.35|216.15|218.43|216.23|219.09|216.89|215.76|213.56|0
1621347000000|2021-05-18 14:10:00|218.51|216.31|218.13|215.93|219.31|217.11|217.84|215.64|0
1621347300000|2021-05-18 14:15:00|217.99|215.79|217.69|215.49|218.43|216.23|216.23|214.03|0
1621347600000|2021-05-18 14:20:00|217.54|215.34|216.08|213.88|217.54|215.34|215.64|213.44|0
1621347900000|2021-05-18 14:25:00|216.52|214.32|212.48|210.28|216.52|214.32|212.48|210.28|0
1621348200000|2021-05-18 14:30:00|212.34|210.14|212.7|210.5|212.92|210.72|212.05|209.85|0
1621348500000|2021-05-18 14:35:00|212.63|210.43|213.79|211.59|213.79|211.59|212.48|210.28|0
1621348800000|2021-05-18 14:40:00|213.65|211.45|214.17|211.97|214.32|212.12|211.78|209.58|0
1621349100000|2021-05-18 14:45:00|213.88|211.68|211.25|209.05|214.03|211.83|211.1|208.9|0
1621349400000|2021-05-18 14:50:00|210.96|208.76|212.2|210|212.41|210.21|210.23|208.03|0
1621349700000|2021-05-18 14:55:00|212.27|210.07|211.68|209.48|212.99|210.79|211.39|209.19|0
1621350000000|2021-05-18 15:00:00|211.83|209.63|211.68|209.48|212.85|210.65|211.1|208.9|0
1621350300000|2021-05-18 15:05:00|211.97|209.77|212.55|210.35|212.99|210.79|211.39|209.19|0
1621350600000|2021-05-18 15:10:00|212.7|210.5|212.4|210.2|212.7|210.5|211.24|209.04|0
1621350900000|2021-05-18 15:15:00|212.26|210.06|212.25|210.05|212.4|210.2|211.53|209.33|0
1621351200000|2021-05-18 15:20:00|212.4|210.2|212.11|209.91|212.98|210.78|211.52|209.32|0
1621351500000|2021-05-18 15:25:00|212.25|210.05|212.84|210.64|212.84|210.64|211.96|209.76|0
1621351800000|2021-05-18 15:30:00|212.54|210.34|215.03|212.83|215.41|213.21|212.54|210.34|0
1621352100000|2021-05-18 15:35:00|215.11|212.91|214|211.8|215.33|213.13|213.86|211.66|0
1621352400000|2021-05-18 15:40:00|213.86|211.66|215.32|213.12|216.51|214.31|213.86|211.66|0
1621352700000|2021-05-18 15:45:00|214.88|212.68|213.71|211.51|216.21|214.01|213.56|211.36|0
1621353000000|2021-05-18 15:50:00|214|211.8|215.61|213.41|216.06|213.86|213.85|211.65|0
1621353300000|2021-05-18 15:55:00|215.47|213.27|216.65|214.45|216.65|214.45|214.73|212.53|0
1621353600000|2021-05-18 16:00:00|216.5|214.3|215.91|213.71|217.39|215.19|215.61|213.41|0
1621353900000|2021-05-18 16:05:00|216.05|213.85|216.2|214|216.64|214.44|215.31|213.11|0
1621354200000|2021-05-18 16:10:00|216.28|214.08|215.02|212.82|216.49|214.29|214.87|212.67|0
1621354500000|2021-05-18 16:15:00|215.16|212.96|215.9|213.7|216.19|213.99|214.87|212.67|0
1621354800000|2021-05-18 16:20:00|215.75|213.55|214.13|211.93|216.19|213.99|214.13|211.93|0
1621355100000|2021-05-18 16:25:00|214.28|212.08|213.39|211.19|214.42|212.22|213.25|211.05|0
1621355400000|2021-05-18 16:30:00|213.54|211.34|213.25|211.05|214.13|211.93|212.95|210.75|0
1621355700000|2021-05-18 16:35:00|213.1|210.9|213.39|211.19|213.68|211.48|213.1|210.9|0
1621356000000|2021-05-18 16:40:00|213.24|211.04|213.24|211.04|213.39|211.19|212.95|210.75|0
1621356300000|2021-05-18 16:45:00|213.39|211.19|212.95|210.75|213.39|211.19|212.95|210.75|0
1621356600000|2021-05-18 16:50:00|213.09|210.89|213.24|211.04|213.53|211.33|213.09|210.89|0
1621356900000|2021-05-18 16:55:00|213.09|210.89|214.26|212.06|215|212.8|213.09|210.89|0
1621357200000|2021-05-18 17:00:00|213.97|211.77|214.11|211.91|214.41|212.21|213.67|211.47|0
1621357500000|2021-05-18 17:05:00|214.26|212.06|214.85|212.65|216.03|213.83|214.11|211.91|0
1621357800000|2021-05-18 17:10:00|214.99|212.79|214.84|212.64|215.29|213.09|214.4|212.2|0
1621358100000|2021-05-18 17:15:00|214.99|212.79|215.14|212.94|215.73|213.53|214.84|212.64|0
1621358400000|2021-05-18 17:20:00|214.99|212.79|214.1|211.9|214.99|212.79|213.66|211.46|0
1621358700000|2021-05-18 17:25:00|214.25|212.05|212.78|210.58|214.25|212.05|212.64|210.44|0
1621359000000|2021-05-18 17:30:00|212.64|210.44|213.07|210.87|213.81|211.61|212.49|210.29|0
1621359300000|2021-05-18 17:35:00|213.22|211.02|213.8|211.6|214.25|212.05|213|210.8|0
1621359600000|2021-05-18 17:40:00|213.66|211.46|214.39|212.19|214.83|212.63|213.51|211.31|0
1621359900000|2021-05-18 17:45:00|214.24|212.04|215.12|212.92|215.27|213.07|213.51|211.31|0
1621360200000|2021-05-18 17:50:00|215.27|213.07|215.42|213.22|215.56|213.36|214.61|212.41|0
1621360500000|2021-05-18 17:55:00|215.56|213.36|215.86|213.66|216.01|213.81|214.9|212.7|0
1621360800000|2021-05-18 18:00:00|216|213.8|216.74|214.54|217.33|215.13|215.56|213.36|0
1621361100000|2021-05-18 18:05:00|216.59|214.39|216.59|214.39|216.59|214.39|215.41|213.21|0
1621361400000|2021-05-18 18:10:00|216.74|214.54|215.7|213.5|217.03|214.83|215.7|213.5|0
1621361700000|2021-05-18 18:15:00|215.85|213.65|216.88|214.68|217.18|214.98|215.26|213.06|0
1621362000000|2021-05-18 18:20:00|216.96|214.76|219.11|216.91|219.71|217.51|216.29|214.09|0
1621362300000|2021-05-18 18:25:00|219.26|217.06|219.4|217.2|219.7|217.5|218.36|216.16|0
1621362600000|2021-05-18 18:30:00|219.26|217.06|222.7|220.5|222.7|220.5|218.96|216.76|0
1621362900000|2021-05-18 18:35:00|222.85|220.65|224.67|222.47|225.28|223.08|222.25|220.05|0
1621363200000|2021-05-18 18:40:00|224.82|222.62|227.76|225.56|229.12|226.92|223.77|221.57|0
1621363500000|2021-05-18 18:45:00|228.06|225.86|227.91|225.71|229.72|227.52|227.91|225.71|0
1621363800000|2021-05-18 18:50:00|228.06|225.86|226.4|224.2|228.36|226.16|226.1|223.9|0
1621364100000|2021-05-18 18:55:00|226.33|224.13|224.6|222.4|227.45|225.25|224.6|222.4|0
1621364400000|2021-05-18 19:00:00|224.9|222.7|223.78|221.58|225.65|223.45|223.78|221.58|0
1621364700000|2021-05-18 19:05:00|223.85|221.65|223.55|221.35|224.75|222.55|223.4|221.2|0
1621365000000|2021-05-18 19:10:00|223.4|221.2|225.34|223.14|225.94|223.74|222.95|220.75|0
1621365300000|2021-05-18 19:15:00|225.19|222.99|223.4|221.2|225.94|223.74|223.4|221.2|0
1621365600000|2021-05-18 19:20:00|223.55|221.35|223.54|221.34|224.14|221.94|222.95|220.75|0
1621365900000|2021-05-18 19:25:00|223.39|221.19|222.95|220.75|223.39|221.19|222.35|220.15|0
1621366200000|2021-05-18 19:30:00|222.87|220.67|221.61|219.41|223.54|221.34|221.31|219.11|0
1621366500000|2021-05-18 19:35:00|221.76|219.56|221.07|218.87|222.96|220.76|220.03|217.83|0
1621366800000|2021-05-18 19:40:00|220.92|218.72|220.62|218.42|221.52|219.32|219.43|217.23|0
1621367100000|2021-05-18 19:45:00|220.47|218.27|226.32|224.12|227.23|225.03|220.18|217.98|0
1621367400000|2021-05-18 19:50:00|227.76|225.56|234.42|232.22|234.87|232.67|227.26|225.06|0
1621367700000|2021-05-18 19:55:00|234.26|232.06|237.48|235.28|239.03|236.83|232.58|230.38|0
1621368000000|2021-05-18 20:00:00|237.95|235.75|238.88|236.68|240.11|237.91|236.65|234.45|0
1621368300000|2021-05-18 20:05:00|239.19|236.99|237.96|235.76|240.57|238.37|237.65|235.45|0
1621368600000|2021-05-18 20:10:00|237.89|235.69|239.57|237.37|239.57|237.37|237.65|235.45|0
1621368900000|2021-05-18 20:15:00|239.36|236.76|239.87|237.27|239.87|237.27|239.29|236.69|0
1621369200000|2021-05-18 20:20:00|239.7|237.1|240.11|237.51|240.23|237.63|239.7|237.1|0
1621369500000|2021-05-18 20:25:00|240.09|237.49|240.2|237.6|240.27|237.67|240.09|237.49|0
1621369800000|2021-05-18 20:30:00|240.18|237.58|242.7|240.1|243.01|240.41|239.76|237.16|0
1621370100000|2021-05-18 20:35:00|242.54|239.94|245.49|242.89|246.27|243.67|241.92|239.32|0
1621370400000|2021-05-18 20:40:00|245.34|242.74|244.09|241.49|245.8|243.2|243.78|241.18|0
1621370700000|2021-05-18 20:45:00|243.78|241.18|244.86|242.26|245.33|242.73|243.78|241.18|0
1621371000000|2021-05-18 20:50:00|245.02|242.42|245.02|242.42|245.64|243.04|244.09|241.49|0
1621371300000|2021-05-18 20:55:00|245.17|242.57|244.7|242.1|245.17|242.57|244.24|241.64|0
1621371600000|2021-05-18 21:00:00|244.9|242.3|244.64|242.04|244.9|242.3|244.58|241.98|0
1621371900000|2021-05-18 21:05:00|244.71|242.11|244.71|242.11|244.75|242.15|244.58|241.98|0
1621372200000|2021-05-18 21:10:00|244.77|242.17|244.72|242.12|244.77|242.17|244.52|241.92|0
1621372500000|2021-05-18 21:15:00|244.61|242.01|245.06|242.46|245.06|242.46|244.55|241.95|0
1621372800000|2021-05-18 21:20:00|244.81|242.21|244.92|242.32|245.06|242.46|244.7|242.1|0
1621373100000|2021-05-18 21:25:00|244.9|242.3|245.11|242.51|245.38|242.78|244.81|242.21|0
1621373400000|2021-05-18 21:30:00|245.24|242.64|245.24|242.64|245.63|243.03|245.17|242.57|0
1621373700000|2021-05-18 21:35:00|245.26|242.66|245.17|242.57|245.42|242.82|245.15|242.55|0
1621374000000|2021-05-18 21:40:00|245.15|242.55|245.1|242.5|245.19|242.59|245.01|242.41|0
1621374300000|2021-05-18 21:45:00|245.08|242.48|244.71|242.11|245.21|242.61|244.69|242.09|0
1621374600000|2021-05-18 21:50:00|244.58|241.98|244.68|242.08|244.71|242.11|244.52|241.92|0
1621374900000|2021-05-18 21:55:00|244.66|242.06|244.84|242.24|244.91|242.31|244.54|241.94|0
1621375200000|2021-05-18 22:00:00|244.99|242.39|242.89|240.29|244.99|242.39|242.89|240.29|0
1621375500000|2021-05-18 22:05:00|242.81|240.21|242.42|239.82|243.82|241.22|242.42|239.82|0
1621375800000|2021-05-18 22:10:00|242.26|239.66|243.19|240.59|243.35|240.75|241.95|239.35|0
1621376100000|2021-05-18 22:15:00|243.35|240.75|243.66|241.06|243.81|241.21|243.19|240.59|0
1621376400000|2021-05-18 22:20:00|243.5|240.9|243.19|240.59|244.12|241.52|242.88|240.28|0
1621376700000|2021-05-18 22:25:00|243.34|240.74|243.34|240.74|243.65|241.05|243.03|240.43|0
1621377000000|2021-05-18 22:30:00|243.19|240.59|242.25|239.65|243.19|240.59|242.1|239.5|0
1621377300000|2021-05-18 22:35:00|242.41|239.81|242.1|239.5|242.41|239.81|241.71|239.11|0
1621377600000|2021-05-18 22:40:00|241.94|239.34|241.63|239.03|242.25|239.65|241.48|238.88|0
1621377900000|2021-05-18 22:45:00|241.48|238.88|241.47|238.87|242.09|239.49|241.32|238.72|0
1621378200000|2021-05-18 22:50:00|241.55|238.95|241.94|239.34|242.25|239.65|241.47|238.87|0
1621378500000|2021-05-18 22:55:00|241.78|239.18|242.86|240.26|242.86|240.26|241.78|239.18|0
1621378800000|2021-05-18 23:00:00|242.71|240.11|241.78|239.18|242.86|240.26|241.78|239.18|0
1621379100000|2021-05-18 23:05:00|241.93|239.33|240.31|237.71|241.93|239.33|240.08|237.48|0
1621379400000|2021-05-18 23:10:00|240.23|237.63|240.38|237.78|240.54|237.94|239.77|237.17|0
1621379700000|2021-05-18 23:15:00|240.54|237.94|240.69|238.09|240.69|238.09|240.38|237.78|0
1621380000000|2021-05-18 23:20:00|240.53|237.93|240.07|237.47|240.69|238.09|240.07|237.47|0
1621380300000|2021-05-18 23:25:00|240.22|237.62|240.53|237.93|240.92|238.32|240.22|237.62|0
1621380600000|2021-05-18 23:30:00|240.69|238.09|241.61|239.01|241.61|239.01|240.68|238.08|0
1621380900000|2021-05-18 23:35:00|241.76|239.16|243.62|241.02|243.62|241.02|241.76|239.16|0
1621381200000|2021-05-18 23:40:00|243.31|240.71|244.24|241.64|244.4|241.8|242.69|240.09|0
1621381500000|2021-05-18 23:45:00|244.09|241.49|245.64|243.04|245.8|243.2|244.01|241.41|0
1621381800000|2021-05-18 23:50:00|245.8|243.2|245.48|242.88|246.27|243.67|245.41|242.81|0
1621382100000|2021-05-18 23:55:00|245.64|243.04|248.14|245.54|248.14|245.54|245.64|243.04|0
1621382400000|2021-05-19 00:00:00|247.51|244.91|249.4|246.8|249.4|246.8|246.89|244.29|0
1621382700000|2021-05-19 00:05:00|249.24|246.64|248.45|245.85|250.66|248.06|248.45|245.85|0
1621383000000|2021-05-19 00:10:00|248.3|245.7|247.04|244.44|248.38|245.78|246.57|243.97|0
1621383300000|2021-05-19 00:15:00|246.96|244.36|247.19|244.59|248.14|245.54|246.72|244.12|0
1621383600000|2021-05-19 00:20:00|247.04|244.44|245.47|242.87|247.98|245.38|244.85|242.25|0
1621383900000|2021-05-19 00:25:00|245.24|242.64|244.22|241.62|245.24|242.64|244.07|241.47|0
1621384200000|2021-05-19 00:30:00|243.76|241.16|244.22|241.62|244.38|241.78|242.98|240.38|0
1621384500000|2021-05-19 00:35:00|244.14|241.54|244.68|242.08|245.47|242.87|244.14|241.54|0
1621384800000|2021-05-19 00:40:00|244.53|241.93|243.75|241.15|244.68|242.08|243.44|240.84|0
1621385100000|2021-05-19 00:45:00|243.9|241.3|242.2|239.6|244.06|241.46|242.04|239.44|0
1621385400000|2021-05-19 00:50:00|242.04|239.44|242.66|240.06|242.66|240.06|241.73|239.13|0
1621385700000|2021-05-19 00:55:00|242.81|240.21|243.59|240.99|244.05|241.45|242.5|239.9|0
1621386000000|2021-05-19 01:00:00|243.28|240.68|241.42|238.82|244.83|242.23|241.42|238.82|0
1621386300000|2021-05-19 01:05:00|241.26|238.66|240.49|237.89|241.72|239.12|240.33|237.73|0
1621386600000|2021-05-19 01:10:00|240.64|238.04|241.41|238.81|241.41|238.81|240.64|238.04|0
1621386900000|2021-05-19 01:15:00|241.57|238.97|242.65|240.05|242.65|240.05|241.26|238.66|0
1621387200000|2021-05-19 01:20:00|242.49|239.89|244.51|241.91|245.45|242.85|242.18|239.58|0
1621387500000|2021-05-19 01:25:00|244.66|242.06|243.42|240.82|244.66|242.06|243.11|240.51|0
1621387800000|2021-05-19 01:30:00|243.73|241.13|243.96|241.36|244.04|241.44|242.8|240.2|0
1621388100000|2021-05-19 01:35:00|244.04|241.44|243.88|241.28|244.97|242.37|243.57|240.97|0
1621388400000|2021-05-19 01:40:00|244.04|241.44|244.5|241.9|244.97|242.37|243.88|241.28|0
1621388700000|2021-05-19 01:45:00|244.58|241.98|244.81|242.21|246.06|243.46|244.58|241.98|0
1621389000000|2021-05-19 01:50:00|244.65|242.05|245.74|243.14|246.06|243.46|244.65|242.05|0
1621389300000|2021-05-19 01:55:00|245.59|242.99|244.49|241.89|245.59|242.99|244.18|241.58|0
1621389600000|2021-05-19 02:00:00|244.65|242.05|246.99|244.39|247.15|244.55|244.49|241.89|0
1621389900000|2021-05-19 02:05:00|247.07|244.47|247.15|244.55|247.15|244.55|246.05|243.45|0
1621390200000|2021-05-19 02:10:00|246.99|244.39|248.09|245.49|248.24|245.64|246.99|244.39|0
1621390500000|2021-05-19 02:15:00|248.24|245.64|247.77|245.17|248.4|245.8|247.3|244.7|0
1621390800000|2021-05-19 02:20:00|247.61|245.01|246.98|244.38|248.71|246.11|246.83|244.23|0
1621391100000|2021-05-19 02:25:00|247.14|244.54|246.67|244.07|247.3|244.7|246.51|243.91|0
1621391400000|2021-05-19 02:30:00|246.51|243.91|246.67|244.07|247.45|244.85|246.2|243.6|0
1621391700000|2021-05-19 02:35:00|246.51|243.91|246.35|243.75|246.66|244.06|246.04|243.44|0
1621392000000|2021-05-19 02:40:00|246.51|243.91|246.19|243.59|247.29|244.69|246.19|243.59|0
1621392300000|2021-05-19 02:45:00|246.04|243.44|247.76|245.16|248.31|245.71|245.72|243.12|0
1621392600000|2021-05-19 02:50:00|247.91|245.31|250.59|247.99|251.54|248.94|247.6|245|0
1621392900000|2021-05-19 02:55:00|250.43|247.83|251.9|249.3|252.53|249.93|250.43|247.83|0
1621393200000|2021-05-19 03:00:00|252.68|250.08|251.74|249.14|252.68|250.08|251.27|248.67|0
1621393500000|2021-05-19 03:05:00|251.89|249.29|251.58|248.98|251.89|249.29|251.26|248.66|0
1621393800000|2021-05-19 03:10:00|251.42|248.82|252.05|249.45|252.05|249.45|251.26|248.66|0
1621394100000|2021-05-19 03:15:00|252.13|249.53|251.42|248.82|252.99|250.39|251.42|248.82|0
1621394400000|2021-05-19 03:20:00|251.26|248.66|250.47|247.87|251.65|249.05|249.53|246.93|0
1621394700000|2021-05-19 03:25:00|250.31|247.71|250.63|248.03|250.78|248.18|249.84|247.24|0
1621395000000|2021-05-19 03:30:00|250.31|247.71|249.37|246.77|250.47|247.87|249.37|246.77|0
1621395300000|2021-05-19 03:35:00|249.53|246.93|249.76|247.16|250.15|247.55|249.37|246.77|0
1621395600000|2021-05-19 03:40:00|249.68|247.08|250.31|247.71|250.46|247.86|249.52|246.92|0
1621395900000|2021-05-19 03:45:00|250.46|247.86|249.68|247.08|250.46|247.86|249.36|246.76|0
1621396200000|2021-05-19 03:50:00|249.83|247.23|249.36|246.76|249.99|247.39|249.36|246.76|0
1621396500000|2021-05-19 03:55:00|249.44|246.84|249.44|246.84|249.52|246.92|248.89|246.29|0
1621396800000|2021-05-19 04:00:00|249.36|246.76|248.73|246.13|249.83|247.23|248.42|245.82|0
1621397100000|2021-05-19 04:05:00|248.81|246.21|248.73|246.13|249.2|246.6|248.42|245.82|0
1621397400000|2021-05-19 04:10:00|248.57|245.97|248.73|246.13|248.89|246.29|248.57|245.97|0
1621397700000|2021-05-19 04:15:00|248.42|245.82|249.82|247.22|249.82|247.22|248.41|245.81|0
1621398000000|2021-05-19 04:20:00|249.98|247.38|249.82|247.22|250.13|247.53|249.51|246.91|0
1621398300000|2021-05-19 04:25:00|249.98|247.38|249.82|247.22|250.44|247.84|249.5|246.9|0
1621398600000|2021-05-19 04:30:00|249.66|247.06|249.97|247.37|250.29|247.69|249.5|246.9|0
1621398900000|2021-05-19 04:35:00|249.9|247.3|250.91|248.31|251.15|248.55|249.58|246.98|0
1621399200000|2021-05-19 04:40:00|250.99|248.39|252.64|250.04|252.96|250.36|250.91|248.31|0
1621399500000|2021-05-19 04:45:00|252.8|250.2|254.22|251.62|254.85|252.25|252.32|249.72|0
1621399800000|2021-05-19 04:50:00|254.06|251.46|253.9|251.3|255.17|252.57|253.42|250.82|0
1621400100000|2021-05-19 04:55:00|253.74|251.14|252.79|250.19|253.74|251.14|252.63|250.03|0
1621400400000|2021-05-19 05:00:00|252.95|250.35|252.47|249.87|253.26|250.66|252.32|249.72|0
1621400700000|2021-05-19 05:05:00|252.63|250.03|252.79|250.19|253.1|250.5|252.31|249.71|0
1621401000000|2021-05-19 05:10:00|252.87|250.27|253.89|251.29|254.37|251.77|252.47|249.87|0
1621401300000|2021-05-19 05:15:00|253.97|251.37|252.47|249.87|254.21|251.61|252.47|249.87|0
1621401600000|2021-05-19 05:20:00|252.31|249.71|251.83|249.23|252.31|249.71|251.52|248.92|0
1621401900000|2021-05-19 05:25:00|251.92|249.32|253.09|250.49|253.25|250.65|251.83|249.23|0
1621402200000|2021-05-19 05:30:00|253.17|250.57|252.78|250.18|253.41|250.81|251.83|249.23|0
1621402500000|2021-05-19 05:35:00|252.86|250.26|251.36|248.76|252.86|250.26|251.36|248.76|0
1621402800000|2021-05-19 05:40:00|251.2|248.6|251.04|248.44|251.98|249.38|250.73|248.13|0
1621403100000|2021-05-19 05:45:00|251.2|248.6|251.04|248.44|251.67|249.07|250.72|248.12|0
1621403400000|2021-05-19 05:50:00|251.19|248.59|251.35|248.75|251.67|249.07|251.04|248.44|0
1621403700000|2021-05-19 05:55:00|251.19|248.59|250.09|247.49|251.35|248.75|250.09|247.49|0
1621404000000|2021-05-19 06:00:00|249.93|247.33|249.78|247.18|250.56|247.96|249.46|246.86|0
1621404300000|2021-05-19 06:05:00|249.62|247.02|250.64|248.04|251.5|248.9|249.46|246.86|0
1621404600000|2021-05-19 06:10:00|250.56|247.96|251.18|248.58|251.66|249.06|250.56|247.96|0
1621404900000|2021-05-19 06:15:00|251.03|248.43|250.87|248.27|251.18|248.58|250.4|247.8|0
1621405200000|2021-05-19 06:20:00|250.55|247.95|250.16|247.56|250.87|248.27|249.61|247.01|0
1621405500000|2021-05-19 06:25:00|250.24|247.64|251.18|248.58|251.18|248.58|250.24|247.64|0
1621405800000|2021-05-19 06:30:00|251.26|248.66|251.33|248.73|251.49|248.89|250.55|247.95|0
1621406100000|2021-05-19 06:35:00|251.49|248.89|250.39|247.79|253.22|250.62|250.07|247.47|0
1621406400000|2021-05-19 06:40:00|250.07|247.47|247.88|245.28|250.39|247.79|247.34|244.74|0
1621406700000|2021-05-19 06:45:00|247.57|244.97|247.88|245.28|248.66|246.06|247.26|244.66|0
1621407000000|2021-05-19 06:50:00|248.04|245.44|248.35|245.75|248.5|245.9|247.88|245.28|0
1621407300000|2021-05-19 06:55:00|248.5|245.9|250.38|247.78|250.38|247.78|248.35|245.75|0
1621407600000|2021-05-19 07:00:00|249.75|247.15|253.21|250.61|253.37|250.77|249.75|247.15|0
1621407900000|2021-05-19 07:05:00|253.33|251.13|253.48|251.28|254.27|252.07|251.43|249.23|0
1621408200000|2021-05-19 07:10:00|253.8|251.6|252.53|250.33|254.27|252.07|251.9|249.7|0
1621408500000|2021-05-19 07:15:00|252.69|250.49|251.43|249.23|257.77|255.57|251.43|249.23|0
1621408800000|2021-05-19 07:20:00|251.74|249.54|252.69|250.49|254.74|252.54|251.58|249.38|0
1621409100000|2021-05-19 07:25:00|252.37|250.17|254.11|251.91|255.85|253.65|252.21|250.01|0
1621409400000|2021-05-19 07:30:00|254.58|252.38|254.42|252.22|256.01|253.81|253.79|251.59|0
1621409700000|2021-05-19 07:35:00|254.58|252.38|252.61|250.41|257.85|255.65|252.13|249.93|0
1621410000000|2021-05-19 07:40:00|252.45|250.25|251.74|249.54|253.97|251.77|251.18|248.98|0
1621410300000|2021-05-19 07:45:00|251.34|249.14|251.33|249.13|253.09|250.89|251.33|249.13|0
1621410600000|2021-05-19 07:50:00|251.49|249.29|254.52|252.32|254.6|252.4|250.78|248.58|0
1621410900000|2021-05-19 07:55:00|254.2|252|254.6|252.4|255.88|253.68|253.88|251.68|0
1621411200000|2021-05-19 08:00:00|254.2|252|254.35|252.15|256.6|254.4|254.2|252|0
1621411500000|2021-05-19 08:05:00|254.51|252.31|254.99|252.79|255.47|253.27|253.4|251.2|0
1621411800000|2021-05-19 08:10:00|255.08|252.88|257.24|255.04|257.4|255.2|254.03|251.83|0
1621412100000|2021-05-19 08:15:00|257.4|255.2|259.01|256.81|259.33|257.13|257.4|255.2|0
1621412400000|2021-05-19 08:20:00|259.17|256.97|259.09|256.89|259.98|257.78|258.36|256.16|0
1621412700000|2021-05-19 08:25:00|258.85|256.65|260.14|257.94|261.11|258.91|258.68|256.48|0
1621413000000|2021-05-19 08:30:00|259.81|257.61|259.49|257.29|260.46|258.26|258.84|256.64|0
1621413300000|2021-05-19 08:35:00|259.65|257.45|258.68|256.48|260.14|257.94|258.52|256.32|0
1621413600000|2021-05-19 08:40:00|258.84|256.64|260.13|257.93|260.46|258.26|258.35|256.15|0
1621413900000|2021-05-19 08:45:00|260.05|257.85|261.1|258.9|262.24|260.04|259.81|257.61|0
1621414200000|2021-05-19 08:50:00|261.02|258.82|260.61|258.41|262.08|259.88|260.61|258.41|0
1621414500000|2021-05-19 08:55:00|260.94|258.74|259.8|257.6|260.94|258.74|259.32|257.12|0
1621414800000|2021-05-19 09:00:00|259.72|257.52|256.73|254.53|260.13|257.93|256.41|254.21|0
1621415100000|2021-05-19 09:05:00|256.89|254.69|256.73|254.53|256.89|254.69|255.77|253.57|0
1621415400000|2021-05-19 09:10:00|256.57|254.37|255.77|253.57|256.73|254.53|255.77|253.57|0
1621415700000|2021-05-19 09:15:00|255.69|253.49|253.68|251.48|256.09|253.89|253.37|251.17|0
1621416000000|2021-05-19 09:20:00|253.84|251.64|254.32|252.12|254.32|252.12|252.73|250.53|0
1621416300000|2021-05-19 09:25:00|254.16|251.96|253.36|251.16|254.32|252.12|251.76|249.56|0
1621416600000|2021-05-19 09:30:00|253.68|251.48|254.08|251.88|254.49|252.29|252.72|250.52|0
1621416900000|2021-05-19 09:35:00|254.16|251.96|252.39|250.19|254.64|252.44|252.07|249.87|0
1621417200000|2021-05-19 09:40:00|252.07|249.87|254.32|252.12|254.32|252.12|251.75|249.55|0
1621417500000|2021-05-19 09:45:00|254.4|252.2|256.34|254.14|257.71|255.51|254|251.8|0
1621417800000|2021-05-19 09:50:00|256.42|254.22|259.83|257.63|259.83|257.63|256.25|254.05|0
1621418100000|2021-05-19 09:55:00|260.15|257.95|261.78|259.58|262.43|260.23|259.99|257.79|0
1621418400000|2021-05-19 10:00:00|261.61|259.41|261.29|259.09|262.75|260.55|261.05|258.85|0
1621418700000|2021-05-19 10:05:00|261.21|259.01|262.1|259.9|262.43|260.23|260.63|258.43|0
1621419000000|2021-05-19 10:10:00|261.94|259.74|262.1|259.9|262.75|260.55|260.96|258.76|0
1621419300000|2021-05-19 10:15:00|261.45|259.25|261.1|258.9|263.37|261.17|260.77|258.57|0
1621419600000|2021-05-19 10:20:00|260.93|258.73|260.93|258.73|261.74|259.54|260.93|258.73|0
1621419900000|2021-05-19 10:25:00|261.09|258.89|260.28|258.08|261.58|259.38|259.96|257.76|0
1621420200000|2021-05-19 10:30:00|260.37|258.17|261.9|259.7|262.23|260.03|260.28|258.08|0
1621420500000|2021-05-19 10:35:00|261.74|259.54|260.44|258.24|261.98|259.78|260.12|257.92|0
1621420800000|2021-05-19 10:40:00|260.12|257.92|259.95|257.75|260.76|258.56|259.63|257.43|0
1621421100000|2021-05-19 10:45:00|260.28|258.08|260.44|258.24|260.92|258.72|259.63|257.43|0
1621421400000|2021-05-19 10:50:00|260.27|258.07|259.47|257.27|260.6|258.4|259.14|256.94|0
1621421700000|2021-05-19 10:55:00|259.63|257.43|260.27|258.07|260.92|258.72|259.46|257.26|0
1621422000000|2021-05-19 11:00:00|260.59|258.39|261.89|259.69|261.89|259.69|260.27|258.07|0
1621422300000|2021-05-19 11:05:00|262.05|259.85|264|261.8|264.33|262.13|261.4|259.2|0
1621422600000|2021-05-19 11:10:00|263.84|261.64|262.86|260.66|264.57|262.37|262.78|260.58|0
1621422900000|2021-05-19 11:15:00|262.7|260.5|266.78|264.58|266.78|264.58|262.7|260.5|0
1621423200000|2021-05-19 11:20:00|266.94|264.74|266.52|264.32|267.17|264.97|263.99|261.79|0
1621423500000|2021-05-19 11:25:00|266.19|263.99|266.35|264.15|267.91|265.71|265.53|263.33|0
1621423800000|2021-05-19 11:30:00|266.68|264.48|269.3|267.1|269.47|267.27|266.68|264.48|0
1621424100000|2021-05-19 11:35:00|269.47|267.27|267.66|265.46|269.8|267.6|267.66|265.46|0
1621424400000|2021-05-19 11:40:00|267.74|265.54|268.64|266.44|269.46|267.26|267.74|265.54|0
1621424700000|2021-05-19 11:45:00|268.8|266.6|266.01|263.81|268.8|266.6|266.01|263.81|0
1621425000000|2021-05-19 11:50:00|266.18|263.98|267.49|265.29|267.81|265.61|265.36|263.16|0
1621425300000|2021-05-19 11:55:00|267.41|265.21|267.73|265.53|268.8|266.6|266.83|264.63|0
1621425600000|2021-05-19 12:00:00|267.81|265.61|265.52|263.32|267.98|265.78|265.35|263.15|0
1621425900000|2021-05-19 12:05:00|265.6|263.4|263.4|261.2|265.68|263.48|263.24|261.04|0
1621426200000|2021-05-19 12:10:00|263.56|261.36|264.53|262.33|265.68|263.48|263.56|261.36|0
1621426500000|2021-05-19 12:15:00|264.37|262.17|264.86|262.66|265.35|263.15|264.05|261.85|0
1621426800000|2021-05-19 12:20:00|264.78|262.58|266.16|263.96|266.16|263.96|264.04|261.84|0
1621427100000|2021-05-19 12:25:00|265.84|263.64|266.32|264.12|266.82|264.62|265.84|263.64|0
1621427400000|2021-05-19 12:30:00|266.49|264.29|270.14|267.94|270.63|268.43|266.16|263.96|0
1621427700000|2021-05-19 12:35:00|269.81|267.61|269.48|267.28|270.47|268.27|268.49|266.29|0
1621428000000|2021-05-19 12:40:00|269.15|266.95|270.22|268.02|270.46|268.26|268.33|266.13|0
1621428300000|2021-05-19 12:45:00|270.13|267.93|270.62|268.42|270.95|268.75|269.31|267.11|0
1621428600000|2021-05-19 12:50:00|270.79|268.59|272.6|270.4|272.6|270.4|270.62|268.42|0
1621428900000|2021-05-19 12:55:00|272.77|270.57|275.25|273.05|277.08|274.88|272.6|270.4|0
1621429200000|2021-05-19 13:00:00|275.42|273.22|276.28|274.08|277.77|275.57|273.7|271.5|0
1621429500000|2021-05-19 13:05:00|276.11|273.91|275.45|273.25|276.11|273.91|273.47|271.27|0
1621429800000|2021-05-19 13:10:00|275.62|273.42|276.61|274.41|277.44|275.24|275.29|273.09|0
1621430100000|2021-05-19 13:15:00|276.28|274.08|274.95|272.75|277.27|275.07|274.13|271.93|0
1621430400000|2021-05-19 13:20:00|274.79|272.59|273.22|271.02|274.79|272.59|272.81|270.61|0
1621430700000|2021-05-19 13:25:00|273.46|271.26|274.7|272.5|274.78|272.58|273.13|270.93|0
1621431000000|2021-05-19 13:30:00|275.44|273.24|270.34|268.14|277.69|275.49|270.34|268.14|0
1621431300000|2021-05-19 13:35:00|269.69|267.49|279.11|276.91|279.44|277.24|269.69|267.49|0
1621431600000|2021-05-19 13:40:00|279.28|277.08|275.51|273.31|284.58|282.38|275.02|272.82|0
1621431900000|2021-05-19 13:45:00|275.35|273.15|277.72|275.52|281.26|279.06|275.18|272.98|0
1621432200000|2021-05-19 13:50:00|277.88|275.68|274.58|272.38|278.05|275.85|273.76|271.56|0
1621432500000|2021-05-19 13:55:00|275.73|273.53|275.57|273.37|277.55|275.35|271.95|269.75|0
1621432800000|2021-05-19 14:00:00|276.06|273.86|283.39|281.19|283.89|281.69|273.56|271.36|0
1621433100000|2021-05-19 14:05:00|283.56|281.36|284.39|282.19|284.56|282.36|281.72|279.52|0
1621433400000|2021-05-19 14:10:00|284.56|282.36|283.22|281.02|286.4|284.2|282.55|280.35|0
1621433700000|2021-05-19 14:15:00|283.55|281.35|280.39|278.19|286.9|284.7|279.89|277.69|0
1621434000000|2021-05-19 14:20:00|280.56|278.36|282.7|280.5|283.72|281.52|279.87|277.67|0
1621434300000|2021-05-19 14:25:00|283.04|280.84|274.02|271.82|283.54|281.34|273.85|271.65|0
1621434600000|2021-05-19 14:30:00|273.68|271.48|276|273.8|277.5|275.3|273.52|271.32|0
1621434900000|2021-05-19 14:35:00|276.17|273.97|281.51|279.31|281.51|279.31|273.52|271.32|0
1621435200000|2021-05-19 14:40:00|281.85|279.65|277.99|275.79|284.03|281.83|277.99|275.79|0
1621435500000|2021-05-19 14:45:00|277.83|275.63|276.83|274.63|278.99|276.79|275.17|272.97|0
1621435800000|2021-05-19 14:50:00|276.99|274.79|271.17|268.97|277.33|275.13|270.88|268.68|0
1621436100000|2021-05-19 14:55:00|270.84|268.64|272.32|270.12|273.32|271.12|270.01|267.81|0
1621436400000|2021-05-19 15:00:00|272.49|270.29|276.12|273.92|276.62|274.42|272.14|269.94|0
1621436700000|2021-05-19 15:05:00|276.28|274.08|267.99|265.79|276.28|274.08|267.66|265.46|0
1621437000000|2021-05-19 15:10:00|268.32|266.12|267.49|265.29|268.97|266.77|266.51|264.31|0
1621437300000|2021-05-19 15:15:00|267.33|265.13|269.95|267.75|269.95|267.75|266.19|263.99|0
1621437600000|2021-05-19 15:20:00|269.62|267.42|264.39|262.19|270.04|267.84|263.91|261.71|0
1621437900000|2021-05-19 15:25:00|264.56|262.36|264.5|262.3|266.18|263.98|262.82|260.62|0
1621438200000|2021-05-19 15:30:00|264.34|262.14|267.61|265.41|267.61|265.41|264.17|261.97|0
1621438500000|2021-05-19 15:35:00|267.36|265.16|267.11|264.91|268.59|266.39|266.62|264.42|0
1621438800000|2021-05-19 15:40:00|267.28|265.08|267.93|265.73|270.32|268.12|266.95|264.75|0
1621439100000|2021-05-19 15:45:00|268.1|265.9|267.27|265.07|269.58|267.38|266.78|264.58|0
1621439400000|2021-05-19 15:50:00|266.94|264.74|267.43|265.23|268.59|266.39|265.96|263.76|0
1621439700000|2021-05-19 15:55:00|267.6|265.4|263.51|261.31|267.6|265.4|262.54|260.34|0
1621440000000|2021-05-19 16:00:00|263.19|260.99|263.67|261.47|265.47|263.27|263.19|260.99|0
1621440300000|2021-05-19 16:05:00|262.86|260.66|262.21|260.01|263.92|261.72|261.23|259.03|0
1621440600000|2021-05-19 16:10:00|262.37|260.17|259.87|257.67|262.37|260.17|259.55|257.35|0
1621440900000|2021-05-19 16:15:00|260.04|257.84|257.61|255.41|260.2|258|257.29|255.09|0
1621441200000|2021-05-19 16:20:00|257.77|255.57|256.32|254.12|259.06|256.86|256|253.8|0
1621441500000|2021-05-19 16:25:00|256.48|254.28|258.63|256.43|259.26|257.06|256.4|254.2|0
1621441800000|2021-05-19 16:30:00|258.31|256.11|258.47|256.27|259.12|256.92|257.5|255.3|0
1621442100000|2021-05-19 16:35:00|258.31|256.11|257.66|255.46|259.6|257.4|257.02|254.82|0
1621442400000|2021-05-19 16:40:00|257.82|255.62|258.3|256.1|258.63|256.43|255.57|253.37|0
1621442700000|2021-05-19 16:45:00|257.82|255.62|257.98|255.78|259.11|256.91|256.85|254.65|0
1621443000000|2021-05-19 16:50:00|257.82|255.62|256.69|254.49|258.79|256.59|256.21|254.01|0
1621443300000|2021-05-19 16:55:00|256.53|254.33|257.49|255.29|257.65|255.45|255.73|253.53|0
1621443600000|2021-05-19 17:00:00|257.17|254.97|255.7|253.5|257.17|254.97|254.29|252.09|0
1621443900000|2021-05-19 17:05:00|254.66|252.46|253.17|250.97|255.53|253.33|251.26|249.06|0
1621444200000|2021-05-19 17:10:00|253.01|250.81|250.67|248.47|253.01|250.81|250.47|248.27|0
1621444500000|2021-05-19 17:15:00|250.52|248.32|250.51|248.31|250.99|248.79|249.56|247.36|0
1621444800000|2021-05-19 17:20:00|250.67|248.47|253.06|250.86|253.06|250.86|250.2|248|0
1621445100000|2021-05-19 17:25:00|253.22|251.02|251.78|249.58|253.86|251.66|251.78|249.58|0
1621445400000|2021-05-19 17:30:00|251.94|249.74|253.97|251.77|255.3|253.1|251.86|249.66|0
1621445700000|2021-05-19 17:35:00|254.85|252.65|256.44|254.24|259.33|257.13|254.85|252.65|0
1621446000000|2021-05-19 17:40:00|256.28|254.08|257.56|255.36|258.05|255.85|256.28|254.08|0
1621446300000|2021-05-19 17:45:00|257.4|255.2|255.56|253.36|257.88|255.68|255.56|253.36|0
1621446600000|2021-05-19 17:50:00|255.64|253.44|253.73|251.53|256.28|254.08|253.57|251.37|0
1621446900000|2021-05-19 17:55:00|253.88|251.68|256.43|254.23|256.43|254.23|253.25|251.05|0
1621447200000|2021-05-19 18:00:00|256.27|254.07|262.23|260.03|262.56|260.36|252.29|250.09|0
1621447500000|2021-05-19 18:05:00|261.99|259.79|263.22|261.02|266.79|264.59|260.93|258.73|0
1621447800000|2021-05-19 18:10:00|263.54|261.34|265|262.8|267.44|265.24|262.57|260.37|0
1621448100000|2021-05-19 18:15:00|264.83|262.63|265.89|263.69|269.23|267.03|264.83|262.63|0
1621448400000|2021-05-19 18:20:00|265.64|263.44|251.03|248.83|265.64|263.44|250.39|248.19|0
1621448700000|2021-05-19 18:25:00|251.35|249.15|251.98|249.78|253.73|251.53|250.87|248.67|0
1621449000000|2021-05-19 18:30:00|251.82|249.62|255.8|253.6|255.8|253.6|248.82|246.62|0
1621449300000|2021-05-19 18:35:00|255.48|253.28|260.79|258.59|261.27|259.07|253.88|251.68|0
1621449600000|2021-05-19 18:40:00|261.11|258.91|263.85|261.65|265.76|263.56|258.2|256|0
1621449900000|2021-05-19 18:45:00|263.29|261.09|265.14|262.94|266.93|264.73|263.29|261.09|0
1621450200000|2021-05-19 18:50:00|264.82|262.62|265.14|262.94|266.44|264.24|264.17|261.97|0
1621450500000|2021-05-19 18:55:00|265.06|262.86|265.46|263.26|266.6|264.4|260.14|257.94|0
1621450800000|2021-05-19 19:00:00|265.63|263.43|266.6|264.4|269.21|267.01|265.3|263.1|0
1621451100000|2021-05-19 19:05:00|266.11|263.91|261.9|259.7|266.76|264.56|261.42|259.22|0
1621451400000|2021-05-19 19:10:00|262.38|260.18|259.74|257.54|262.55|260.35|257.49|255.29|0
1621451700000|2021-05-19 19:15:00|259.9|257.7|258.93|256.73|260.06|257.86|257.81|255.61|0
1621452000000|2021-05-19 19:20:00|258.77|256.57|255.41|253.21|260.86|258.66|253.82|251.62|0
1621452300000|2021-05-19 19:25:00|254.77|252.57|253.2|251|258.14|255.94|251.45|249.25|0
1621452600000|2021-05-19 19:30:00|253.04|250.84|257.02|254.82|259.27|257.07|252.88|250.68|0
1621452900000|2021-05-19 19:35:00|256.86|254.66|255.9|253.7|258.3|256.1|255.74|253.54|0
1621453200000|2021-05-19 19:40:00|256.06|253.86|257.34|255.14|257.98|255.78|255.74|253.54|0
1621453500000|2021-05-19 19:45:00|257.82|255.62|258.94|256.74|261.04|258.84|256.54|254.34|0
1621453800000|2021-05-19 19:50:00|257.98|255.78|251.44|249.24|257.98|255.78|250.97|248.77|0
1621454100000|2021-05-19 19:55:00|251.6|249.4|244.78|242.58|251.76|249.56|244.47|242.27|0
1621454400000|2021-05-19 20:00:00|244.47|242.27|245.58|243.38|246.38|244.18|243.39|241.19|0
1621454700000|2021-05-19 20:05:00|245.42|243.22|246.37|244.17|246.68|244.48|244.79|242.59|0
1621455000000|2021-05-19 20:10:00|246.52|244.32|247.23|245.03|248.26|246.06|246.52|244.32|0
1621455300000|2021-05-19 20:15:00|247.59|244.99|247.45|244.85|247.77|245.17|247.45|244.85|0
1621455600000|2021-05-19 20:20:00|247.31|244.71|247.28|244.68|247.47|244.87|247.26|244.66|0
1621455900000|2021-05-19 20:25:00|247.31|244.71|247.47|244.87|247.47|244.87|247.31|244.71|0
1621456200000|2021-05-19 20:30:00|247.59|244.99|248.37|245.77|248.69|246.09|247.43|244.83|0
1621456500000|2021-05-19 20:35:00|248.22|245.62|248.69|246.09|248.69|246.09|247.11|244.51|0
1621456800000|2021-05-19 20:40:00|248.53|245.93|247.74|245.14|249.32|246.72|247.58|244.98|0
1621457100000|2021-05-19 20:45:00|247.58|244.98|247.42|244.82|248.21|245.61|247.42|244.82|0
1621457400000|2021-05-19 20:50:00|247.58|244.98|247.26|244.66|248.37|245.77|247.1|244.5|0
1621457700000|2021-05-19 20:55:00|247.42|244.82|247.1|244.5|247.89|245.29|247.1|244.5|0
1621458000000|2021-05-19 21:00:00|247.16|244.56|247.03|244.43|247.19|244.59|246.96|244.36|0
1621458300000|2021-05-19 21:05:00|247.05|244.45|247.11|244.51|247.16|244.56|247.05|244.45|0
1621458600000|2021-05-19 21:10:00|247.03|244.43|247.02|244.42|247.11|244.51|246.98|244.38|0
1621458900000|2021-05-19 21:15:00|246.87|244.27|246.84|244.24|247.02|244.42|246.81|244.21|0
1621459200000|2021-05-19 21:20:00|246.98|244.38|247.18|244.58|247.22|244.62|246.91|244.31|0
1621459500000|2021-05-19 21:25:00|246.97|244.37|247.13|244.53|247.2|244.6|246.97|244.37|0
1621459800000|2021-05-19 21:30:00|247.06|244.46|246.9|244.3|247.06|244.46|246.9|244.3|0
1621460100000|2021-05-19 21:35:00|246.95|244.35|246.86|244.26|246.97|244.37|246.86|244.26|0
1621460400000|2021-05-19 21:40:00|246.9|244.3|246.76|244.16|246.9|244.3|246.62|244.02|0
1621460700000|2021-05-19 21:45:00|246.73|244.13|246.62|244.02|246.99|244.39|246.57|243.97|0
1621461000000|2021-05-19 21:50:00|246.64|244.04|246.64|244.04|246.64|244.04|246.64|244.04|0
1621461300000|2021-05-19 21:55:00|246.6|244|246.54|243.94|246.87|244.27|246.46|243.86|0
1621461600000|2021-05-19 22:00:00|247.55|244.95|246.83|244.23|247.55|244.95|246.2|243.6|0
1621461900000|2021-05-19 22:05:00|246.99|244.39|247.78|245.18|249.52|246.92|246.99|244.39|0
1621462200000|2021-05-19 22:10:00|247.62|245.02|248.41|245.81|249.04|246.44|247.46|244.86|0
1621462500000|2021-05-19 22:15:00|248.57|245.97|248.56|245.96|248.97|246.37|248.56|245.96|0
1621462800000|2021-05-19 22:20:00|248.41|245.81|249.04|246.44|249.04|246.44|247.61|245.01|0
1621463100000|2021-05-19 22:25:00|248.88|246.28|249.19|246.59|249.35|246.75|248.72|246.12|0
1621463400000|2021-05-19 22:30:00|249.04|246.44|248.72|246.12|249.12|246.52|248.4|245.8|0
1621463700000|2021-05-19 22:35:00|249.19|246.59|248.71|246.11|249.27|246.67|248.71|246.11|0
1621464000000|2021-05-19 22:40:00|248.8|246.2|249.03|246.43|249.35|246.75|248.55|245.95|0
1621464300000|2021-05-19 22:45:00|249.19|246.59|250.14|247.54|250.46|247.86|249.19|246.59|0
1621464600000|2021-05-19 22:50:00|250.3|247.7|251.73|249.13|251.89|249.29|250.3|247.7|0
1621464900000|2021-05-19 22:55:00|251.57|248.97|251.89|249.29|252.05|249.45|250.77|248.17|0
1621465200000|2021-05-19 23:00:00|252.05|249.45|251.57|248.97|252.05|249.45|251.25|248.65|0
1621465500000|2021-05-19 23:05:00|251.73|249.13|251.09|248.49|251.73|249.13|250.77|248.17|0
1621465800000|2021-05-19 23:10:00|251.24|248.64|251.88|249.28|252.04|249.44|251.24|248.64|0
1621466100000|2021-05-19 23:15:00|252.04|249.44|250.76|248.16|252.04|249.44|250.76|248.16|0
1621466400000|2021-05-19 23:20:00|250.44|247.84|251.88|249.28|252.04|249.44|250.44|247.84|0
1621466700000|2021-05-19 23:25:00|252.04|249.44|251.88|249.28|252.04|249.44|251.56|248.96|0
1621467000000|2021-05-19 23:30:00|251.72|249.12|251.87|249.27|252.35|249.75|251.08|248.48|0
1621467300000|2021-05-19 23:35:00|251.71|249.11|252.19|249.59|252.35|249.75|251.71|249.11|0
1621467600000|2021-05-19 23:40:00|252.35|249.75|252.35|249.75|252.35|249.75|252.19|249.59|0
1621467900000|2021-05-19 23:45:00|252.19|249.59|251.39|248.79|252.35|249.75|251.39|248.79|0
1621468200000|2021-05-19 23:50:00|251.71|249.11|252.02|249.42|252.34|249.74|251.23|248.63|0
1621468500000|2021-05-19 23:55:00|251.86|249.26|251.54|248.94|252.02|249.42|251.07|248.47|0
1621468800000|2021-05-20 00:00:00|252.02|249.42|251.54|248.94|252.34|249.74|251.06|248.46|0
1621469100000|2021-05-20 00:05:00|251.22|248.62|248.99|246.39|251.22|248.62|248.52|245.92|0
1621469400000|2021-05-20 00:10:00|249.31|246.71|249.15|246.55|250.11|247.51|248.83|246.23|0
1621469700000|2021-05-20 00:15:00|248.99|246.39|246.78|244.18|249.31|246.71|246.46|243.86|0
1621470000000|2021-05-20 00:20:00|246.62|244.02|247.56|244.96|247.56|244.96|246.3|243.7|0
1621470300000|2021-05-20 00:25:00|247.4|244.8|246.3|243.7|247.56|244.96|246.14|243.54|0
1621470600000|2021-05-20 00:30:00|246.14|243.54|244.57|241.97|246.14|243.54|244.57|241.97|0
1621470900000|2021-05-20 00:35:00|244.41|241.81|244.41|241.81|244.57|241.97|243.78|241.18|0
1621471200000|2021-05-20 00:40:00|244.56|241.96|244.88|242.28|244.88|242.28|244.41|241.81|0
1621471500000|2021-05-20 00:45:00|244.72|242.12|246.45|243.85|246.45|243.85|244.25|241.65|0
1621471800000|2021-05-20 00:50:00|246.29|243.69|246.13|243.53|247.08|244.48|245.97|243.37|0
1621472100000|2021-05-20 00:55:00|246.21|243.61|246.6|244|247.23|244.63|246.13|243.53|0
1621472400000|2021-05-20 01:00:00|246.44|243.84|246.6|244|246.76|244.16|245.5|242.9|0
1621472700000|2021-05-20 01:05:00|246.44|243.84|248.33|245.73|248.81|246.21|245.81|243.21|0
1621473000000|2021-05-20 01:10:00|248.49|245.89|249.6|247|249.76|247.16|248.1|245.5|0
1621473300000|2021-05-20 01:15:00|249.44|246.84|251.19|248.59|251.67|249.07|249.44|246.84|0
1621473600000|2021-05-20 01:20:00|251.03|248.43|250.07|247.47|251.67|249.07|249.92|247.32|0
1621473900000|2021-05-20 01:25:00|250.23|247.63|250.39|247.79|250.87|248.27|250.07|247.47|0
1621474200000|2021-05-20 01:30:00|250.55|247.95|249.99|247.39|252.14|249.54|249.75|247.15|0
1621474500000|2021-05-20 01:35:00|249.91|247.31|247.85|245.25|250.07|247.47|247.69|245.09|0
1621474800000|2021-05-20 01:40:00|248.16|245.56|248.16|245.56|248.48|245.88|247.69|245.09|0
1621475100000|2021-05-20 01:45:00|248|245.4|246.74|244.14|248.32|245.72|246.58|243.98|0
1621475400000|2021-05-20 01:50:00|246.58|243.98|246.42|243.82|247.37|244.77|246.26|243.66|0
1621475700000|2021-05-20 01:55:00|246.26|243.66|246.89|244.29|247.05|244.45|245.47|242.87|0
1621476000000|2021-05-20 02:00:00|246.73|244.13|246.18|243.58|247.36|244.76|246.1|243.5|0
1621476300000|2021-05-20 02:05:00|246.1|243.5|247.04|244.44|247.2|244.6|245.47|242.87|0
1621476600000|2021-05-20 02:10:00|246.89|244.29|247.99|245.39|247.99|245.39|246.41|243.81|0
1621476900000|2021-05-20 02:15:00|247.83|245.23|247.83|245.23|248.15|245.55|247.04|244.44|0
1621477200000|2021-05-20 02:20:00|247.99|245.39|246.72|244.12|248.15|245.55|246.72|244.12|0
1621477500000|2021-05-20 02:25:00|246.88|244.28|248.93|246.33|249.09|246.49|246.72|244.12|0
1621477800000|2021-05-20 02:30:00|249.09|246.49|248.46|245.86|249.25|246.65|247.98|245.38|0
1621478100000|2021-05-20 02:35:00|248.3|245.7|247.75|245.15|248.77|246.17|247.51|244.91|0
1621478400000|2021-05-20 02:40:00|247.82|245.22|247.03|244.43|248.45|245.85|246.87|244.27|0
1621478700000|2021-05-20 02:45:00|247.19|244.59|246.71|244.11|247.19|244.59|246.4|243.8|0
1621479000000|2021-05-20 02:50:00|246.55|243.95|247.82|245.22|247.82|245.22|246.55|243.95|0
1621479300000|2021-05-20 02:55:00|247.5|244.9|249|246.4|249.08|246.48|246.79|244.19|0
1621479600000|2021-05-20 03:00:00|248.92|246.32|248.6|246|249.8|247.2|248.13|245.53|0
1621479900000|2021-05-20 03:05:00|248.76|246.16|248.44|245.84|248.76|246.16|247.97|245.37|0
1621480200000|2021-05-20 03:10:00|248.28|245.68|247.49|244.89|248.44|245.84|247.33|244.73|0
1621480500000|2021-05-20 03:15:00|247.33|244.73|247.33|244.73|247.49|244.89|246.86|244.26|0
1621480800000|2021-05-20 03:20:00|247.25|244.65|246.22|243.62|247.49|244.89|245.91|243.31|0
1621481100000|2021-05-20 03:25:00|246.07|243.47|246.06|243.46|246.7|244.1|245.91|243.31|0
1621481400000|2021-05-20 03:30:00|245.91|243.31|245.27|242.67|246.69|244.09|245.12|242.52|0
1621481700000|2021-05-20 03:35:00|245.43|242.83|245.74|243.14|246.06|243.46|245.2|242.6|0
1621482000000|2021-05-20 03:40:00|245.59|242.99|245.59|242.99|245.9|243.3|245.27|242.67|0
1621482300000|2021-05-20 03:45:00|245.43|242.83|246.37|243.77|246.37|243.77|245.43|242.83|0
1621482600000|2021-05-20 03:50:00|246.53|243.93|246.21|243.61|246.84|244.24|246.21|243.61|0
1621482900000|2021-05-20 03:55:00|246.37|243.77|246.45|243.85|246.68|244.08|245.9|243.3|0
1621483200000|2021-05-20 04:00:00|246.52|243.92|246.52|243.92|246.68|244.08|246.05|243.45|0
1621483500000|2021-05-20 04:05:00|246.68|244.08|246.2|243.6|247|244.4|246.05|243.45|0
1621483800000|2021-05-20 04:10:00|246.05|243.45|245.5|242.9|246.05|243.45|245.26|242.66|0
1621484100000|2021-05-20 04:15:00|245.42|242.82|245.41|242.81|245.73|243.13|245.1|242.5|0
1621484400000|2021-05-20 04:20:00|245.26|242.66|244.31|241.71|245.26|242.66|244.31|241.71|0
1621484700000|2021-05-20 04:25:00|244.24|241.64|244|241.4|244.47|241.87|243.68|241.08|0
1621485000000|2021-05-20 04:30:00|243.84|241.24|243.68|241.08|244|241.4|243.52|240.92|0
1621485300000|2021-05-20 04:35:00|243.84|241.24|243.52|240.92|243.84|241.24|243.52|240.92|0
1621485600000|2021-05-20 04:40:00|243.68|241.08|243.83|241.23|244.15|241.55|243.52|240.92|0
1621485900000|2021-05-20 04:45:00|243.99|241.39|243.52|240.92|244.46|241.86|243.36|240.76|0
1621486200000|2021-05-20 04:50:00|243.67|241.07|243.36|240.76|243.67|241.07|243.36|240.76|0
1621486500000|2021-05-20 04:55:00|243.51|240.91|243.36|240.76|243.83|241.23|243.2|240.6|0
1621486800000|2021-05-20 05:00:00|243.51|240.91|243.82|241.22|244.14|241.54|243.04|240.44|0
1621487100000|2021-05-20 05:05:00|243.98|241.38|244.14|241.54|244.29|241.69|243.98|241.38|0
1621487400000|2021-05-20 05:10:00|243.98|241.38|245.08|242.48|245.39|242.79|243.98|241.38|0
1621487700000|2021-05-20 05:15:00|245.23|242.63|245.23|242.63|245.55|242.95|245.07|242.47|0
1621488000000|2021-05-20 05:20:00|245.07|242.47|244.76|242.16|245.23|242.63|244.6|242|0
1621488300000|2021-05-20 05:25:00|244.6|242|244.13|241.53|245.18|242.58|244.13|241.53|0
1621488600000|2021-05-20 05:30:00|244.28|241.68|244.12|241.52|244.28|241.68|243.66|241.06|0
1621488900000|2021-05-20 05:35:00|243.97|241.37|244.59|241.99|244.59|241.99|243.97|241.37|0
1621489200000|2021-05-20 05:40:00|244.75|242.15|244.43|241.83|245.06|242.46|244.43|241.83|0
1621489500000|2021-05-20 05:45:00|244.59|241.99|244.9|242.3|245.38|242.78|244.43|241.83|0
1621489800000|2021-05-20 05:50:00|245.06|242.46|245.06|242.46|245.37|242.77|245.06|242.46|0
1621490100000|2021-05-20 05:55:00|244.9|242.3|245.06|242.46|245.06|242.46|244.74|242.14|0
1621490400000|2021-05-20 06:00:00|245.21|242.61|246.79|244.19|247.58|244.98|245.21|242.61|0
1621490700000|2021-05-20 06:05:00|246.63|244.03|245.37|242.77|246.79|244.19|245.21|242.61|0
1621491000000|2021-05-20 06:10:00|245.21|242.61|244.58|241.98|245.37|242.77|244.58|241.98|0
1621491300000|2021-05-20 06:15:00|244.74|242.14|244.89|242.29|245.05|242.45|244.58|241.98|0
1621491600000|2021-05-20 06:20:00|244.73|242.13|246.62|244.02|246.78|244.18|244.73|242.13|0
1621491900000|2021-05-20 06:25:00|246.78|244.18|246.78|244.18|246.94|244.34|245.99|243.39|0
1621492200000|2021-05-20 06:30:00|246.86|244.26|245.99|243.39|247.41|244.81|245.99|243.39|0
1621492500000|2021-05-20 06:35:00|245.83|243.23|245.83|243.23|246.62|244.02|245.67|243.07|0
1621492800000|2021-05-20 06:40:00|246.14|243.54|246.3|243.7|246.46|243.86|245.83|243.23|0
1621493100000|2021-05-20 06:45:00|246.45|243.85|246.77|244.17|247.09|244.49|246.29|243.69|0
1621493400000|2021-05-20 06:50:00|246.61|244.01|247.24|244.64|247.24|244.64|246.14|243.54|0
1621493700000|2021-05-20 06:55:00|247.4|244.8|247.55|244.95|248.35|245.75|246.92|244.32|0
1621494000000|2021-05-20 07:00:00|247.87|245.27|246.6|244|247.87|245.27|246.45|243.85|0
1621494300000|2021-05-20 07:05:00|246.25|244.05|249.03|246.83|249.03|246.83|245.77|243.57|0
1621494600000|2021-05-20 07:10:00|249.18|246.98|247.6|245.4|249.18|246.98|247.44|245.24|0
1621494900000|2021-05-20 07:15:00|247.76|245.56|247.76|245.56|248.55|246.35|247.29|245.09|0
1621495200000|2021-05-20 07:20:00|247.6|245.4|247.76|245.56|248.23|246.03|246.97|244.77|0
1621495500000|2021-05-20 07:25:00|247.6|245.4|247.75|245.55|249.02|246.82|247.44|245.24|0
1621495800000|2021-05-20 07:30:00|248.07|245.87|247.12|244.92|248.07|245.87|247.12|244.92|0
1621496100000|2021-05-20 07:35:00|247.28|245.08|246.8|244.6|247.43|245.23|246.18|243.98|0
1621496400000|2021-05-20 07:40:00|246.96|244.76|247.9|245.7|248.22|246.02|246.65|244.45|0
1621496700000|2021-05-20 07:45:00|247.83|245.63|247.74|245.54|247.83|245.63|246.64|244.44|0
1621497000000|2021-05-20 07:50:00|247.59|245.39|247.27|245.07|248.53|246.33|246.95|244.75|0
1621497300000|2021-05-20 07:55:00|247.43|245.23|247.58|245.38|248.06|245.86|247.27|245.07|0
1621497600000|2021-05-20 08:00:00|247.9|245.7|248.69|246.49|248.84|246.64|247.74|245.54|0
1621497900000|2021-05-20 08:05:00|248.53|246.33|248.84|246.64|249.16|246.96|248.21|246.01|0
1621498200000|2021-05-20 08:10:00|249|246.8|248.84|246.64|249.16|246.96|248.52|246.32|0
1621498500000|2021-05-20 08:15:00|248.68|246.48|248.21|246.01|248.84|246.64|247.89|245.69|0
1621498800000|2021-05-20 08:20:00|248.36|246.16|250.66|248.46|250.9|248.7|248.36|246.16|0
1621499100000|2021-05-20 08:25:00|250.74|248.54|252.49|250.29|252.81|250.61|250.42|248.22|0
1621499400000|2021-05-20 08:30:00|252.33|250.13|252.64|250.44|252.8|250.6|251.69|249.49|0
1621499700000|2021-05-20 08:35:00|252.8|250.6|255.71|253.51|256.19|253.99|250.91|248.71|0
1621500000000|2021-05-20 08:40:00|255.55|253.35|255.87|253.67|256.51|254.31|254.58|252.38|0
1621500300000|2021-05-20 08:45:00|255.95|253.75|256.03|253.83|256.51|254.31|254.9|252.7|0
1621500600000|2021-05-20 08:50:00|256.19|253.99|257.8|255.6|258.61|256.41|256.19|253.99|0
1621500900000|2021-05-20 08:55:00|257.96|255.76|257.15|254.95|258.77|256.57|256.99|254.79|0
1621501200000|2021-05-20 09:00:00|256.99|254.79|257.63|255.43|258.12|255.92|256.99|254.79|0
1621501500000|2021-05-20 09:05:00|257.47|255.27|256.34|254.14|257.96|255.76|256.18|253.98|0
1621501800000|2021-05-20 09:10:00|256.5|254.3|255.86|253.66|256.5|254.3|255.86|253.66|0
1621502100000|2021-05-20 09:15:00|256.02|253.82|256.66|254.46|257.14|254.94|255.86|253.66|0
1621502400000|2021-05-20 09:20:00|256.82|254.62|262.01|259.81|262.17|259.97|256.5|254.3|0
1621502700000|2021-05-20 09:25:00|262.17|259.97|260.38|258.18|262.34|260.14|260.38|258.18|0
1621503000000|2021-05-20 09:30:00|260.54|258.34|261.61|259.41|262.1|259.9|259.35|257.15|0
1621503300000|2021-05-20 09:35:00|261.45|259.25|262.26|260.06|262.42|260.22|260.96|258.76|0
1621503600000|2021-05-20 09:40:00|262.1|259.9|260.96|258.76|262.26|260.06|260.8|258.6|0
1621503900000|2021-05-20 09:45:00|261.44|259.24|259.17|256.97|261.44|259.24|259.17|256.97|0
1621504200000|2021-05-20 09:50:00|259.01|256.81|259.01|256.81|259.5|257.3|258.85|256.65|0
1621504500000|2021-05-20 09:55:00|258.93|256.73|258.93|256.73|260.23|258.03|258.85|256.65|0
1621504800000|2021-05-20 10:00:00|258.84|256.64|259|256.8|260.79|258.59|258.68|256.48|0
1621505100000|2021-05-20 10:05:00|259.17|256.97|258.36|256.16|259.17|256.97|258.03|255.83|0
1621505400000|2021-05-20 10:10:00|258.19|255.99|259|256.8|259.16|256.96|258.03|255.83|0
1621505700000|2021-05-20 10:15:00|259.16|256.96|259.08|256.88|259.97|257.77|259|256.8|0
1621506000000|2021-05-20 10:20:00|259.16|256.96|257.7|255.5|259.32|257.12|257.7|255.5|0
1621506300000|2021-05-20 10:25:00|257.54|255.34|257.06|254.86|257.87|255.67|256.98|254.78|0
1621506600000|2021-05-20 10:30:00|256.9|254.7|256.57|254.37|257.38|255.18|256.09|253.89|0
1621506900000|2021-05-20 10:35:00|256.73|254.53|256.73|254.53|257.54|255.34|256.73|254.53|0
1621507200000|2021-05-20 10:40:00|256.41|254.21|255.77|253.57|256.65|254.45|255.12|252.92|0
1621507500000|2021-05-20 10:45:00|255.85|253.65|255.92|253.72|256.25|254.05|255.6|253.4|0
1621507800000|2021-05-20 10:50:00|256.08|253.88|255.12|252.92|256.73|254.53|255.12|252.92|0
1621508100000|2021-05-20 10:55:00|255.28|253.08|254.64|252.44|255.28|253.08|254.64|252.44|0
1621508400000|2021-05-20 11:00:00|254.8|252.6|253.04|250.84|255.12|252.92|252.72|250.52|0
1621508700000|2021-05-20 11:05:00|253.12|250.92|254.63|252.43|254.63|252.43|253.12|250.92|0
1621509000000|2021-05-20 11:10:00|254.31|252.11|254.31|252.11|254.95|252.75|253.67|251.47|0
1621509300000|2021-05-20 11:15:00|254.47|252.27|250.01|247.81|254.47|252.27|249.85|247.65|0
1621509600000|2021-05-20 11:20:00|250.17|247.97|250.8|248.6|251.12|248.92|250.17|247.97|0
1621509900000|2021-05-20 11:25:00|250.64|248.44|249.16|246.96|252.95|250.75|245.88|243.68|0
1621510200000|2021-05-20 11:30:00|249.32|247.12|249|246.8|249.79|247.59|248.84|246.64|0
1621510500000|2021-05-20 11:35:00|248.84|246.64|249.15|246.95|249.15|246.95|248.04|245.84|0
1621510800000|2021-05-20 11:40:00|249.31|247.11|248.52|246.32|249.47|247.27|248.04|245.84|0
1621511100000|2021-05-20 11:45:00|248.44|246.24|248.67|246.47|248.99|246.79|248.04|245.84|0
1621511400000|2021-05-20 11:50:00|248.83|246.63|248.91|246.71|249.47|247.27|248.67|246.47|0
1621511700000|2021-05-20 11:55:00|248.83|246.63|248.67|246.47|249.15|246.95|248.51|246.31|0
1621512000000|2021-05-20 12:00:00|248.99|246.79|247.71|245.51|248.99|246.79|247.4|245.2|0
1621512300000|2021-05-20 12:05:00|247.87|245.67|247.71|245.51|248.82|246.62|247.71|245.51|0
1621512600000|2021-05-20 12:10:00|247.87|245.67|248.66|246.46|248.82|246.62|247.55|245.35|0
1621512900000|2021-05-20 12:15:00|248.5|246.3|248.66|246.46|248.82|246.62|248.03|245.83|0
1621513200000|2021-05-20 12:20:00|248.5|246.3|248.34|246.14|248.82|246.62|248.18|245.98|0
1621513500000|2021-05-20 12:25:00|248.5|246.3|247.55|245.35|248.66|246.46|247.39|245.19|0
1621513800000|2021-05-20 12:30:00|247.79|245.59|246.44|244.24|248.5|246.3|245.96|243.76|0
1621514100000|2021-05-20 12:35:00|246.59|244.39|245.49|243.29|247.07|244.87|245.49|243.29|0
1621514400000|2021-05-20 12:40:00|245.33|243.13|245.17|242.97|245.49|243.29|244.7|242.5|0
1621514700000|2021-05-20 12:45:00|245.01|242.81|242.85|240.65|245.17|242.97|241.96|239.76|0
1621515000000|2021-05-20 12:50:00|242.69|240.49|241.91|239.71|242.85|240.65|241.75|239.55|0
1621515300000|2021-05-20 12:55:00|241.75|239.55|241.28|239.08|241.91|239.71|241.28|239.08|0
1621515600000|2021-05-20 13:00:00|241.12|238.92|240.65|238.45|241.43|239.23|240.18|237.98|0
1621515900000|2021-05-20 13:05:00|240.49|238.29|240.02|237.82|240.81|238.61|239.71|237.51|0
1621516200000|2021-05-20 13:10:00|239.87|237.67|238|235.8|239.87|237.67|237.69|235.49|0
1621516500000|2021-05-20 13:15:00|237.84|235.64|237.69|235.49|238|235.8|237.07|234.87|0
1621516800000|2021-05-20 13:20:00|238|235.8|237.99|235.79|238|235.8|237.22|235.02|0
1621517100000|2021-05-20 13:25:00|238.3|236.1|237.99|235.79|238.3|236.1|237.53|235.33|0
1621517400000|2021-05-20 13:30:00|237.68|235.48|234.44|232.24|238.3|236.1|232.75|230.55|0
1621517700000|2021-05-20 13:35:00|234.59|232.39|234.59|232.39|234.9|232.7|231.98|229.78|0
1621518000000|2021-05-20 13:40:00|234.43|232.23|234.3|232.1|235.75|233.55|231.98|229.78|0
1621518300000|2021-05-20 13:45:00|234.45|232.25|230.79|228.59|234.45|232.25|230.34|228.14|0
1621518600000|2021-05-20 13:50:00|230.49|228.29|231.7|229.5|232.31|230.11|230.34|228.14|0
1621518900000|2021-05-20 13:55:00|231.55|229.35|231.4|229.2|232|229.8|230.34|228.14|0
1621519200000|2021-05-20 14:00:00|231.25|229.05|227.8|225.6|232|229.8|227.8|225.6|0
1621519500000|2021-05-20 14:05:00|227.65|225.45|230.52|228.32|230.82|228.62|227.2|225|0
1621519800000|2021-05-20 14:10:00|230.67|228.47|230.06|227.86|230.67|228.47|229.01|226.81|0
1621520100000|2021-05-20 14:15:00|229.61|227.41|228.25|226.05|229.61|227.41|227.65|225.45|0
1621520400000|2021-05-20 14:20:00|227.8|225.6|227.94|225.74|228.7|226.5|227.19|224.99|0
1621520700000|2021-05-20 14:25:00|227.79|225.59|227.34|225.14|228.55|226.35|227.19|224.99|0
1621521000000|2021-05-20 14:30:00|227.19|224.99|227.04|224.84|227.49|225.29|226.59|224.39|0
1621521300000|2021-05-20 14:35:00|226.89|224.69|227.64|225.44|228.99|226.79|226.89|224.69|0
1621521600000|2021-05-20 14:40:00|227.49|225.29|226.88|224.68|228.39|226.19|226.88|224.68|0
1621521900000|2021-05-20 14:45:00|227.03|224.83|225.38|223.18|227.03|224.83|224.49|222.29|0
1621522200000|2021-05-20 14:50:00|225.23|223.03|224.78|222.58|225.38|223.18|224.19|221.99|0
1621522500000|2021-05-20 14:55:00|224.63|222.43|225.38|223.18|225.53|223.33|224.48|222.28|0
1621522800000|2021-05-20 15:00:00|225.23|223.03|224.48|222.28|225.23|223.03|223.88|221.68|0
1621523100000|2021-05-20 15:05:00|224.78|222.58|223.88|221.68|224.78|222.58|223.58|221.38|0
1621523400000|2021-05-20 15:10:00|223.73|221.53|224.03|221.83|224.03|221.83|223.28|221.08|0
1621523700000|2021-05-20 15:15:00|223.73|221.53|222.84|220.64|224.03|221.83|222.84|220.64|0
1621524000000|2021-05-20 15:20:00|222.99|220.79|222.98|220.78|223.58|221.38|222.69|220.49|0
1621524300000|2021-05-20 15:25:00|222.83|220.63|219.88|217.68|222.98|220.78|219.88|217.68|0
1621524600000|2021-05-20 15:30:00|219.73|217.53|218.46|216.26|220.56|218.36|216.42|214.22|0
1621524900000|2021-05-20 15:35:00|218.17|215.97|217.29|215.09|218.46|216.26|217.29|215.09|0
1621525200000|2021-05-20 15:40:00|217.15|214.95|215.55|213.35|217.29|215.09|215.26|213.06|0
1621525500000|2021-05-20 15:45:00|215.69|213.49|213.95|211.75|215.69|213.49|213.81|211.61|0
1621525800000|2021-05-20 15:50:00|213.81|211.61|216.04|213.84|216.04|213.84|212.94|210.74|0
1621526100000|2021-05-20 15:55:00|215.9|213.7|217.2|215|217.2|215|215.03|212.83|0
1621526400000|2021-05-20 16:00:00|217.05|214.85|217.39|215.19|220.12|217.92|216.66|214.46|0
1621526700000|2021-05-20 16:05:00|217.1|214.9|217.68|215.48|218.56|216.36|217.1|214.9|0
1621527000000|2021-05-20 16:10:00|217.83|215.63|218.56|216.36|218.71|216.51|216.8|214.6|0
1621527300000|2021-05-20 16:15:00|218.41|216.21|220.7|218.5|220.85|218.65|217.38|215.18|0
1621527600000|2021-05-20 16:20:00|220.63|218.43|221.14|218.94|222.02|219.82|219.82|217.62|0
1621527900000|2021-05-20 16:25:00|220.99|218.79|222.17|219.97|222.31|220.11|220.26|218.06|0
1621528200000|2021-05-20 16:30:00|222.02|219.82|220.99|218.79|222.02|219.82|220.25|218.05|0
1621528500000|2021-05-20 16:35:00|221.13|218.93|224.58|222.38|225.77|223.57|221.13|218.93|0
1621528800000|2021-05-20 16:40:00|224.28|222.08|225.76|223.56|226.06|223.86|223.84|221.64|0
1621529100000|2021-05-20 16:45:00|225.61|223.41|223.24|221.04|225.61|223.41|222.95|220.75|0
1621529400000|2021-05-20 16:50:00|223.32|221.12|222.5|220.3|223.54|221.34|222.21|220.01|0
1621529700000|2021-05-20 16:55:00|222.8|220.6|221.76|219.56|223.09|220.89|221.4|219.2|0
1621530000000|2021-05-20 17:00:00|221.91|219.71|221.61|219.41|222.79|220.59|221.03|218.83|0
1621530300000|2021-05-20 17:05:00|221.76|219.56|219.85|217.65|221.76|219.56|219.71|217.51|0
1621530600000|2021-05-20 17:10:00|219.71|217.51|218.49|216.29|219.71|217.51|218.19|215.99|0
1621530900000|2021-05-20 17:15:00|218.19|215.99|217.75|215.55|218.34|216.14|217.32|215.12|0
1621531200000|2021-05-20 17:20:00|217.61|215.41|217.46|215.26|217.75|215.55|217.02|214.82|0
1621531500000|2021-05-20 17:25:00|217.54|215.34|217.46|215.26|218.19|215.99|217.02|214.82|0
1621531800000|2021-05-20 17:30:00|217.6|215.4|217.31|215.11|217.89|215.69|217.02|214.82|0
1621532100000|2021-05-20 17:35:00|217.16|214.96|217.16|214.96|217.6|215.4|216.87|214.67|0
1621532400000|2021-05-20 17:40:00|217.31|215.11|217.01|214.81|217.31|215.11|216.72|214.52|0
1621532700000|2021-05-20 17:45:00|216.87|214.67|217.01|214.81|217.74|215.54|216.87|214.67|0
1621533000000|2021-05-20 17:50:00|217.16|214.96|220.67|218.47|222.14|219.94|216.87|214.67|0
1621533300000|2021-05-20 17:55:00|220.82|218.62|219.05|216.85|221.7|219.5|219.05|216.85|0
1621533600000|2021-05-20 18:00:00|219.2|217|218.9|216.7|219.2|217|217.59|215.39|0
1621533900000|2021-05-20 18:05:00|218.61|216.41|218.02|215.82|218.76|216.56|217.44|215.24|0
1621534200000|2021-05-20 18:10:00|217.59|215.39|218.02|215.82|218.75|216.55|217.44|215.24|0
1621534500000|2021-05-20 18:15:00|217.87|215.67|216.02|213.82|219.34|217.14|215.87|213.67|0
1621534800000|2021-05-20 18:20:00|215.87|213.67|216.16|213.96|216.75|214.55|215.73|213.53|0
1621535100000|2021-05-20 18:25:00|216.31|214.11|214.85|212.65|217.12|214.92|214.85|212.65|0
1621535400000|2021-05-20 18:30:00|214.56|212.36|216.15|213.95|216.84|214.64|213.21|211.01|0
1621535700000|2021-05-20 18:35:00|216.45|214.25|215.13|212.93|216.45|214.25|214.98|212.78|0
1621536000000|2021-05-20 18:40:00|215.28|213.08|214.69|212.49|215.42|213.22|214.26|212.06|0
1621536300000|2021-05-20 18:45:00|214.55|212.35|214.69|212.49|215.71|213.51|214.4|212.2|0
1621536600000|2021-05-20 18:50:00|214.83|212.63|213.38|211.18|215.42|213.22|213.38|211.18|0
1621536900000|2021-05-20 18:55:00|213.67|211.47|214.98|212.78|215.56|213.36|213.38|211.18|0
1621537200000|2021-05-20 19:00:00|214.83|212.63|214.76|212.56|216.44|214.24|213.81|211.61|0
1621537500000|2021-05-20 19:05:00|214.68|212.48|214.83|212.63|216.07|213.87|214.68|212.48|0
1621537800000|2021-05-20 19:10:00|214.97|212.77|213.66|211.46|215.12|212.92|212.93|210.73|0
1621538100000|2021-05-20 19:15:00|213.51|211.31|212.35|210.15|213.66|211.46|212.06|209.86|0
1621538400000|2021-05-20 19:20:00|212.5|210.3|210.33|208.13|212.79|210.59|210.05|207.85|0
1621538700000|2021-05-20 19:25:00|210.19|207.99|208.9|206.7|210.19|207.99|208.9|206.7|0
1621539000000|2021-05-20 19:30:00|209.04|206.84|211.91|209.71|211.91|209.71|208.9|206.7|0
1621539300000|2021-05-20 19:35:00|211.77|209.57|213.07|210.87|213.07|210.87|210.9|208.7|0
1621539600000|2021-05-20 19:40:00|213.21|211.01|213.79|211.59|214.96|212.76|212.34|210.14|0
1621539900000|2021-05-20 19:45:00|213.65|211.45|215.25|213.05|215.25|213.05|212.2|210|0
1621540200000|2021-05-20 19:50:00|216.56|214.36|213.64|211.44|217.29|215.09|213.21|211.01|0
1621540500000|2021-05-20 19:55:00|214.22|212.02|216.85|214.65|218.47|216.27|214.22|212.02|0
1621540800000|2021-05-20 20:00:00|217.88|215.68|218.17|215.97|219.35|217.15|217|214.8|0
1621541100000|2021-05-20 20:05:00|217.87|215.67|217.14|214.94|218.17|215.97|216.7|214.5|0
1621541400000|2021-05-20 20:10:00|217.43|215.23|217.8|215.6|218.16|215.96|215.82|213.62|0
1621541700000|2021-05-20 20:15:00|218.19|215.59|218.21|215.61|218.58|215.98|217.72|215.12|0
1621542000000|2021-05-20 20:20:00|218.3|215.7|218.06|215.46|218.3|215.7|217.93|215.33|0
1621542300000|2021-05-20 20:25:00|218.12|215.52|218.12|215.52|218.17|215.57|217.99|215.39|0
1621542600000|2021-05-20 20:30:00|218.43|215.83|218.14|215.54|218.73|216.13|217.84|215.24|0
1621542900000|2021-05-20 20:35:00|217.99|215.39|217.4|214.8|218.14|215.54|216.81|214.21|0
1621543200000|2021-05-20 20:40:00|217.25|214.65|217.11|214.51|217.4|214.8|216.67|214.07|0
1621543500000|2021-05-20 20:45:00|217.25|214.65|217.69|215.09|218.13|215.53|216.96|214.36|0
1621543800000|2021-05-20 20:50:00|217.84|215.24|217.54|214.94|218.42|215.82|217.54|214.94|0
1621544100000|2021-05-20 20:55:00|217.69|215.09|218.72|216.12|218.72|216.12|217.54|214.94|0
1621544400000|2021-05-20 21:00:00|218.56|215.96|218.52|215.92|218.83|216.23|218.52|215.92|0
1621544700000|2021-05-20 21:05:00|218.57|215.97|218.72|216.12|218.76|216.16|218.44|215.84|0
1621545000000|2021-05-20 21:10:00|218.6|216|218.82|216.22|218.97|216.37|218.6|216|0
1621545300000|2021-05-20 21:15:00|218.73|216.13|218.54|215.94|218.75|216.15|218.43|215.83|0
1621545600000|2021-05-20 21:20:00|218.53|215.93|218.62|216.02|218.65|216.05|218.53|215.93|0
1621545900000|2021-05-20 21:25:00|218.65|216.05|218.64|216.04|218.65|216.05|218.55|215.95|0
1621546200000|2021-05-20 21:30:00|218.62|216.02|218.72|216.12|218.72|216.12|218.62|216.02|0
1621546500000|2021-05-20 21:35:00|218.68|216.08|218.68|216.08|218.81|216.21|218.68|216.08|0
1621546800000|2021-05-20 21:40:00|218.66|216.06|218.72|216.12|218.72|216.12|218.65|216.05|0
1621547100000|2021-05-20 21:45:00|218.68|216.08|218.7|216.1|218.7|216.1|218.68|216.08|0
1621547400000|2021-05-20 21:50:00|218.68|216.08|218.89|216.29|218.89|216.29|218.67|216.07|0
1621547700000|2021-05-20 21:55:00|218.97|216.37|218.74|216.14|218.97|216.37|218.65|216.05|0
1621548000000|2021-05-20 22:00:00|218.69|216.09|218.32|215.72|218.69|216.09|217.29|214.69|0
1621548300000|2021-05-20 22:05:00|218.17|215.57|218.61|216.01|219.05|216.45|218.02|215.42|0
1621548600000|2021-05-20 22:10:00|218.39|215.79|217.72|215.12|218.61|216.01|217.72|215.12|0
1621548900000|2021-05-20 22:15:00|217.58|214.98|217.87|215.27|217.87|215.27|217.57|214.97|0
1621549200000|2021-05-20 22:20:00|218.01|215.41|217.57|214.97|218.31|215.71|217.57|214.97|0
1621549500000|2021-05-20 22:25:00|217.42|214.82|216.98|214.38|217.42|214.82|216.69|214.09|0
1621549800000|2021-05-20 22:30:00|216.91|214.31|216.25|213.65|216.98|214.38|216.25|213.65|0
1621550100000|2021-05-20 22:35:00|216.1|213.5|215.95|213.35|216.39|213.79|215.81|213.21|0
1621550400000|2021-05-20 22:40:00|215.81|213.21|216.68|214.08|216.98|214.38|215.81|213.21|0
1621550700000|2021-05-20 22:45:00|216.54|213.94|216.83|214.23|216.83|214.23|216.54|213.94|0
1621551000000|2021-05-20 22:50:00|216.68|214.08|216.09|213.49|216.68|214.08|216.09|213.49|0
1621551300000|2021-05-20 22:55:00|216.24|213.64|216.53|213.93|216.53|213.93|216.24|213.64|0
1621551600000|2021-05-20 23:00:00|216.38|213.78|216.82|214.22|216.97|214.37|216.24|213.64|0
1621551900000|2021-05-20 23:05:00|216.9|214.3|216.53|213.93|216.97|214.37|216.53|213.93|0
1621552200000|2021-05-20 23:10:00|216.38|213.78|216.38|213.78|216.52|213.92|216.23|213.63|0
1621552500000|2021-05-20 23:15:00|216.52|213.92|216.67|214.07|216.82|214.22|216.23|213.63|0
1621552800000|2021-05-20 23:20:00|216.52|213.92|215.79|213.19|216.67|214.07|215.57|212.97|0
1621553100000|2021-05-20 23:25:00|215.93|213.33|215.79|213.19|216.37|213.77|215.72|213.12|0
1621553400000|2021-05-20 23:30:00|215.64|213.04|214.91|212.31|215.64|213.04|214.76|212.16|0
1621553700000|2021-05-20 23:35:00|214.84|212.24|214.61|212.01|215.05|212.45|214.32|211.72|0
1621554000000|2021-05-20 23:40:00|214.47|211.87|214.32|211.72|214.9|212.3|214.32|211.72|0
1621554300000|2021-05-20 23:45:00|214.47|211.87|213.59|210.99|214.76|212.16|213.01|210.41|0
1621554600000|2021-05-20 23:50:00|213.52|210.92|214.17|211.57|214.32|211.72|213.45|210.85|0
1621554900000|2021-05-20 23:55:00|214.03|211.43|213.44|210.84|214.03|211.43|213.3|210.7|0
1621555200000|2021-05-21 00:00:00|213.59|210.99|214.17|211.57|214.75|212.15|213.01|210.41|0
1621555500000|2021-05-21 00:05:00|214.02|211.42|211.99|209.39|214.02|211.42|211.99|209.39|0
1621555800000|2021-05-21 00:10:00|211.85|209.25|211.56|208.96|211.99|209.39|211.27|208.67|0
1621556100000|2021-05-21 00:15:00|211.41|208.81|212.56|209.96|213|210.4|211.41|208.81|0
1621556400000|2021-05-21 00:20:00|212.71|210.11|212.42|209.82|213.29|210.69|212.27|209.67|0
1621556700000|2021-05-21 00:25:00|212.71|210.11|211.55|208.95|212.71|210.11|211.55|208.95|0
1621557000000|2021-05-21 00:30:00|211.69|209.09|211.69|209.09|212.27|209.67|211.4|208.8|0
1621557300000|2021-05-21 00:35:00|211.77|209.17|211.26|208.66|211.84|209.24|210.68|208.08|0
1621557600000|2021-05-21 00:40:00|211.11|208.51|210.97|208.37|211.4|208.8|210.47|207.87|0
1621557900000|2021-05-21 00:45:00|210.82|208.22|210.96|208.36|210.96|208.36|210.39|207.79|0
1621558200000|2021-05-21 00:50:00|210.82|208.22|210.82|208.22|211.11|208.51|210.82|208.22|0
1621558500000|2021-05-21 00:55:00|210.96|208.36|211.54|208.94|211.54|208.94|210.53|207.93|0
1621558800000|2021-05-21 01:00:00|211.39|208.79|211.82|209.22|211.97|209.37|211.1|208.5|0
1621559100000|2021-05-21 01:05:00|211.75|209.15|211.53|208.93|211.75|209.15|211.24|208.64|0
1621559400000|2021-05-21 01:10:00|211.68|209.08|210.52|207.92|211.68|209.08|210.38|207.78|0
1621559700000|2021-05-21 01:15:00|210.66|208.06|210.66|208.06|210.95|208.35|210.38|207.78|0
1621560000000|2021-05-21 01:20:00|210.81|208.21|212.54|209.94|212.61|210.01|210.81|208.21|0
1621560300000|2021-05-21 01:25:00|212.47|209.87|212.1|209.5|212.54|209.94|211.81|209.21|0
1621560600000|2021-05-21 01:30:00|212.17|209.57|211.52|208.92|212.24|209.64|210.94|208.34|0
1621560900000|2021-05-21 01:35:00|211.38|208.78|211.59|208.99|212.24|209.64|211.23|208.63|0
1621561200000|2021-05-21 01:40:00|211.52|208.92|212.53|209.93|212.53|209.93|211.52|208.92|0
1621561500000|2021-05-21 01:45:00|212.46|209.86|211.8|209.2|212.53|209.93|210.94|208.34|0
1621561800000|2021-05-21 01:50:00|211.73|209.13|212.09|209.49|212.52|209.92|211.73|209.13|0
1621562100000|2021-05-21 01:55:00|212.23|209.63|213.68|211.08|213.83|211.23|212.23|209.63|0
1621562400000|2021-05-21 02:00:00|213.83|211.23|214.84|212.24|215.13|212.53|213.39|210.79|0
1621562700000|2021-05-21 02:05:00|214.7|212.1|214.69|212.09|215.13|212.53|214.4|211.8|0
1621563000000|2021-05-21 02:10:00|214.84|212.24|215.42|212.82|215.57|212.97|214.26|211.66|0
1621563300000|2021-05-21 02:15:00|215.57|212.97|216.15|213.55|216.3|213.7|215.42|212.82|0
1621563600000|2021-05-21 02:20:00|216.3|213.7|215.12|212.52|216.44|213.84|215.12|212.52|0
1621563900000|2021-05-21 02:25:00|215.27|212.67|215.27|212.67|215.27|212.67|214.83|212.23|0
1621564200000|2021-05-21 02:30:00|215.41|212.81|215.56|212.96|215.85|213.25|214.83|212.23|0
1621564500000|2021-05-21 02:35:00|215.41|212.81|215.26|212.66|215.41|212.81|214.97|212.37|0
1621564800000|2021-05-21 02:40:00|215.41|212.81|215.12|212.52|215.85|213.25|214.97|212.37|0
1621565100000|2021-05-21 02:45:00|215.26|212.66|214.53|211.93|215.26|212.66|214.53|211.93|0
1621565400000|2021-05-21 02:50:00|214.61|212.01|213.95|211.35|214.82|212.22|213.95|211.35|0
1621565700000|2021-05-21 02:55:00|214.09|211.49|213.94|211.34|214.24|211.64|213.8|211.2|0
1621566000000|2021-05-21 03:00:00|213.8|211.2|213.36|210.76|213.8|211.2|212.78|210.18|0
1621566300000|2021-05-21 03:05:00|213.22|210.62|214.08|211.48|214.08|211.48|213.07|210.47|0
1621566600000|2021-05-21 03:10:00|214.38|211.78|215.1|212.5|215.1|212.5|213.65|211.05|0
1621566900000|2021-05-21 03:15:00|215.25|212.65|213.64|211.04|215.25|212.65|213.64|211.04|0
1621567200000|2021-05-21 03:20:00|213.79|211.19|214.22|211.62|214.52|211.92|213.5|210.9|0
1621567500000|2021-05-21 03:25:00|214.37|211.77|214.08|211.48|214.51|211.91|214.08|211.48|0
1621567800000|2021-05-21 03:30:00|214.22|211.62|214.36|211.76|214.37|211.77|213.2|210.6|0
1621568100000|2021-05-21 03:35:00|214.51|211.91|214.22|211.62|214.95|212.35|214.07|211.47|0
1621568400000|2021-05-21 03:40:00|214.07|211.47|214.07|211.47|214.22|211.62|213.49|210.89|0
1621568700000|2021-05-21 03:45:00|213.92|211.32|214.65|212.05|214.65|212.05|213.92|211.32|0
1621569000000|2021-05-21 03:50:00|214.79|212.19|215.38|212.78|215.67|213.07|214.65|212.05|0
1621569300000|2021-05-21 03:55:00|215.31|212.71|214.94|212.34|215.67|213.07|214.65|212.05|0
1621569600000|2021-05-21 04:00:00|215.08|212.48|215.23|212.63|215.66|213.06|214.64|212.04|0
1621569900000|2021-05-21 04:05:00|215.37|212.77|215.08|212.48|215.52|212.92|215.01|212.41|0
1621570200000|2021-05-21 04:10:00|215.15|212.55|214.06|211.46|215.22|212.62|214.06|211.46|0
1621570500000|2021-05-21 04:15:00|214.13|211.53|214.2|211.6|214.35|211.75|214.06|211.46|0
1621570800000|2021-05-21 04:20:00|214.34|211.74|213.04|210.44|214.34|211.74|213.04|210.44|0
1621571100000|2021-05-21 04:25:00|212.89|210.29|212.45|209.85|212.89|210.29|212.17|209.57|0
1621571400000|2021-05-21 04:30:00|212.31|209.71|212.09|209.49|212.45|209.85|211.59|208.99|0
1621571700000|2021-05-21 04:35:00|212.02|209.42|212.38|209.78|212.59|209.99|212.02|209.42|0
1621572000000|2021-05-21 04:40:00|212.45|209.85|212.45|209.85|212.59|209.99|212.01|209.41|0
1621572300000|2021-05-21 04:45:00|212.74|210.14|212.01|209.41|212.74|210.14|212.01|209.41|0
1621572600000|2021-05-21 04:50:00|211.94|209.34|212.59|209.99|212.88|210.28|211.72|209.12|0
1621572900000|2021-05-21 04:55:00|212.44|209.84|212.44|209.84|212.44|209.84|212.01|209.41|0
1621573200000|2021-05-21 05:00:00|212.3|209.7|211.57|208.97|212.3|209.7|211.57|208.97|0
1621573500000|2021-05-21 05:05:00|211.86|209.26|210.92|208.32|212|209.4|210.85|208.25|0
1621573800000|2021-05-21 05:10:00|210.85|208.25|210.99|208.39|211.57|208.97|210.85|208.25|0
1621574100000|2021-05-21 05:15:00|210.92|208.32|210.99|208.39|211.13|208.53|210.84|208.24|0
1621574400000|2021-05-21 05:20:00|210.84|208.24|211.13|208.53|211.42|208.82|210.55|207.95|0
1621574700000|2021-05-21 05:25:00|211.06|208.46|211.63|209.03|211.63|209.03|210.7|208.1|0
1621575000000|2021-05-21 05:30:00|211.56|208.96|210.98|208.38|211.7|209.1|210.55|207.95|0
1621575300000|2021-05-21 05:35:00|210.84|208.24|212.71|210.11|212.71|210.11|210.84|208.24|0
1621575600000|2021-05-21 05:40:00|212.57|209.97|213.73|211.13|213.73|211.13|212.28|209.68|0
1621575900000|2021-05-21 05:45:00|213.58|210.98|213.29|210.69|213.72|211.12|213.14|210.54|0
1621576200000|2021-05-21 05:50:00|213.22|210.62|214.16|211.56|214.3|211.7|213.14|210.54|0
1621576500000|2021-05-21 05:55:00|214.3|211.7|214.21|211.61|214.5|211.9|213.43|210.83|0
1621576800000|2021-05-21 06:00:00|214.14|211.54|212.69|210.09|214.21|211.61|212.19|209.59|0
1621577100000|2021-05-21 06:05:00|212.62|210.02|212.76|210.16|213.05|210.45|211.75|209.15|0
1621577400000|2021-05-21 06:10:00|212.9|210.3|212.83|210.23|213.34|210.74|212.47|209.87|0
1621577700000|2021-05-21 06:15:00|212.76|210.16|212.83|210.23|213.04|210.44|211.89|209.29|0
1621578000000|2021-05-21 06:20:00|212.9|210.3|212.83|210.23|213.19|210.59|212.4|209.8|0
1621578300000|2021-05-21 06:25:00|212.9|210.3|212.97|210.37|213.33|210.73|212.75|210.15|0
1621578600000|2021-05-21 06:30:00|212.9|210.3|212.75|210.15|212.9|210.3|212.17|209.57|0
1621578900000|2021-05-21 06:35:00|212.6|210|212.31|209.71|212.89|210.29|212.31|209.71|0
1621579200000|2021-05-21 06:40:00|212.39|209.79|212.89|210.29|213.03|210.43|212.31|209.71|0
1621579500000|2021-05-21 06:45:00|212.74|210.14|212.45|209.85|213.18|210.58|212.45|209.85|0
1621579800000|2021-05-21 06:50:00|212.31|209.71|212.45|209.85|212.6|210|211.88|209.28|0
1621580100000|2021-05-21 06:55:00|212.31|209.71|213.03|210.43|213.03|210.43|212.02|209.42|0
1621580400000|2021-05-21 07:00:00|212.74|210.14|213.02|210.42|213.17|210.57|211.8|209.2|0
1621580700000|2021-05-21 07:05:00|212.82|210.62|212.97|210.77|214.27|212.07|212.25|210.05|0
1621581000000|2021-05-21 07:10:00|213.04|210.84|212.53|210.33|213.26|211.06|212.24|210.04|0
1621581300000|2021-05-21 07:15:00|212.61|210.41|210.37|208.17|212.61|210.41|209.66|207.46|0
1621581600000|2021-05-21 07:20:00|210.51|208.31|209.72|207.52|210.66|208.46|209.29|207.09|0
1621581900000|2021-05-21 07:25:00|209.87|207.67|209.8|207.6|210.01|207.81|209.22|207.02|0
1621582200000|2021-05-21 07:30:00|210.3|208.1|211.45|209.25|212.03|209.83|209.43|207.23|0
1621582500000|2021-05-21 07:35:00|211.74|209.54|210.72|208.52|212.17|209.97|210.58|208.38|0
1621582800000|2021-05-21 07:40:00|210.87|208.67|211.01|208.81|211.88|209.68|210.15|207.95|0
1621583100000|2021-05-21 07:45:00|211.3|209.1|212.31|210.11|212.46|210.26|210.87|208.67|0
1621583400000|2021-05-21 07:50:00|212.45|210.25|212.6|210.4|212.89|210.69|211.95|209.75|0
1621583700000|2021-05-21 07:55:00|212.67|210.47|212.74|210.54|213.03|210.83|212.31|210.11|0
1621584000000|2021-05-21 08:00:00|212.88|210.68|212.59|210.39|213.03|210.83|211.73|209.53|0
1621584300000|2021-05-21 08:05:00|212.74|210.54|214.04|211.84|214.63|212.43|212.74|210.54|0
1621584600000|2021-05-21 08:10:00|214.12|211.92|214.19|211.99|214.77|212.57|214.04|211.84|0
1621584900000|2021-05-21 08:15:00|214.33|212.13|214.33|212.13|215.5|213.3|213.89|211.69|0
1621585200000|2021-05-21 08:20:00|214.48|212.28|215.98|213.78|217|214.8|214.33|212.13|0
1621585500000|2021-05-21 08:25:00|216.13|213.93|215.83|213.63|216.13|213.93|215.25|213.05|0
1621585800000|2021-05-21 08:30:00|215.69|213.49|215.83|213.63|215.98|213.78|214.96|212.76|0
1621586100000|2021-05-21 08:35:00|215.69|213.49|216.27|214.07|216.41|214.21|215.54|213.34|0
1621586400000|2021-05-21 08:40:00|216.12|213.92|215.24|213.04|216.12|213.92|214.81|212.61|0
1621586700000|2021-05-21 08:45:00|215.1|212.9|214.81|212.61|215.24|213.04|214.37|212.17|0
1621587000000|2021-05-21 08:50:00|214.66|212.46|214.95|212.75|215.1|212.9|214.37|212.17|0
1621587300000|2021-05-21 08:55:00|215.02|212.82|213.79|211.59|215.09|212.89|213.79|211.59|0
1621587600000|2021-05-21 09:00:00|213.93|211.73|212.63|210.43|213.93|211.73|212.34|210.14|0
1621587900000|2021-05-21 09:05:00|212.77|210.57|212.62|210.42|212.77|210.57|212.05|209.85|0
1621588200000|2021-05-21 09:10:00|212.48|210.28|212.04|209.84|212.77|210.57|211.61|209.41|0
1621588500000|2021-05-21 09:15:00|211.98|209.78|212.47|210.27|212.76|210.56|211.54|209.34|0
1621588800000|2021-05-21 09:20:00|212.62|210.42|212.47|210.27|212.84|210.64|212.12|209.92|0
1621589100000|2021-05-21 09:25:00|212.4|210.2|212.33|210.13|213.19|210.99|212.33|210.13|0
1621589400000|2021-05-21 09:30:00|212.61|210.41|213.34|211.14|213.48|211.28|212.61|210.41|0
1621589700000|2021-05-21 09:35:00|213.19|210.99|212.18|209.98|213.34|211.14|212.03|209.83|0
1621590000000|2021-05-21 09:40:00|212.03|209.83|212.11|209.91|212.46|210.26|211.6|209.4|0
1621590300000|2021-05-21 09:45:00|212.03|209.83|211.88|209.68|212.46|210.26|211.88|209.68|0
1621590600000|2021-05-21 09:50:00|211.96|209.76|211.59|209.39|212.17|209.97|210.16|207.96|0
1621590900000|2021-05-21 09:55:00|211.45|209.25|212.02|209.82|212.03|209.83|211.16|208.96|0
1621591200000|2021-05-21 10:00:00|212.17|209.97|212.17|209.97|212.89|210.69|211.73|209.53|0
1621591500000|2021-05-21 10:05:00|212.24|210.04|212.38|210.18|212.45|210.25|211.23|209.03|0
1621591800000|2021-05-21 10:10:00|212.45|210.25|211.73|209.53|212.45|210.25|211.59|209.39|0
1621592100000|2021-05-21 10:15:00|211.87|209.67|210.86|208.66|212.02|209.82|210.86|208.66|0
1621592400000|2021-05-21 10:20:00|210.72|208.52|210|207.8|210.72|208.52|210|207.8|0
1621592700000|2021-05-21 10:25:00|210.14|207.94|210|207.8|210.14|207.94|209.14|206.94|0
1621593000000|2021-05-21 10:30:00|210.14|207.94|210.43|208.23|210.71|208.51|209.86|207.66|0
1621593300000|2021-05-21 10:35:00|210.5|208.3|211.29|209.09|211.29|209.09|210.43|208.23|0
1621593600000|2021-05-21 10:40:00|211.14|208.94|211.72|209.52|211.72|209.52|211.14|208.94|0
1621593900000|2021-05-21 10:45:00|211.57|209.37|211.28|209.08|211.86|209.66|211.28|209.08|0
1621594200000|2021-05-21 10:50:00|211.43|209.23|211.42|209.22|211.86|209.66|211.28|209.08|0
1621594500000|2021-05-21 10:55:00|211.57|209.37|212.43|210.23|212.57|210.37|211.28|209.08|0
1621594800000|2021-05-21 11:00:00|212.14|209.94|210.84|208.64|212.14|209.94|210.84|208.64|0
1621595100000|2021-05-21 11:05:00|210.99|208.79|210.12|207.92|210.99|208.79|210.12|207.92|0
1621595400000|2021-05-21 11:10:00|209.98|207.78|209.41|207.21|210.55|208.35|209.26|207.06|0
1621595700000|2021-05-21 11:15:00|209.55|207.35|209.83|207.63|209.98|207.78|209.26|207.06|0
1621596000000|2021-05-21 11:20:00|209.91|207.71|210.12|207.92|210.69|208.49|209.83|207.63|0
1621596300000|2021-05-21 11:25:00|209.97|207.77|208.68|206.48|209.97|207.77|208.68|206.48|0
1621596600000|2021-05-21 11:30:00|208.83|206.63|208.54|206.34|208.83|206.63|207.97|205.77|0
1621596900000|2021-05-21 11:35:00|208.4|206.2|207.4|205.2|208.4|206.2|207.4|205.2|0
1621597200000|2021-05-21 11:40:00|207.54|205.34|207.54|205.34|207.97|205.77|207.4|205.2|0
1621597500000|2021-05-21 11:45:00|207.4|205.2|207.96|205.76|207.96|205.76|206.97|204.77|0
1621597800000|2021-05-21 11:50:00|207.82|205.62|207.39|205.19|207.96|205.76|207.25|205.05|0
1621598100000|2021-05-21 11:55:00|207.53|205.33|207.67|205.47|207.68|205.48|207.25|205.05|0
1621598400000|2021-05-21 12:00:00|207.53|205.33|207.81|205.61|207.96|205.76|207.39|205.19|0
1621598700000|2021-05-21 12:05:00|207.89|205.69|208.52|206.32|208.52|206.32|207.81|205.61|0
1621599000000|2021-05-21 12:10:00|208.38|206.18|208.66|206.46|208.67|206.47|208.1|205.9|0
1621599300000|2021-05-21 12:15:00|208.52|206.32|207.95|205.75|208.81|206.61|207.95|205.75|0
1621599600000|2021-05-21 12:20:00|207.81|205.61|208.52|206.32|208.8|206.6|207.52|205.32|0
1621599900000|2021-05-21 12:25:00|208.66|206.46|208.52|206.32|208.73|206.53|207.95|205.75|0
1621600200000|2021-05-21 12:30:00|208.51|206.31|209.23|207.03|209.37|207.17|208.37|206.17|0
1621600500000|2021-05-21 12:35:00|209.08|206.88|208.8|206.6|209.08|206.88|208.37|206.17|0
1621600800000|2021-05-21 12:40:00|208.94|206.74|209.08|206.88|209.51|207.31|208.51|206.31|0
1621601100000|2021-05-21 12:45:00|209.01|206.81|209.22|207.02|209.36|207.16|208.36|206.16|0
1621601400000|2021-05-21 12:50:00|209.08|206.88|210.08|207.88|210.08|207.88|208.79|206.59|0
1621601700000|2021-05-21 12:55:00|209.93|207.73|209.5|207.3|209.93|207.73|209.5|207.3|0
1621602000000|2021-05-21 13:00:00|209.64|207.44|209.07|206.87|210.07|207.87|208.93|206.73|0
1621602300000|2021-05-21 13:05:00|209|206.8|209.5|207.3|209.78|207.58|209|206.8|0
1621602600000|2021-05-21 13:10:00|209.35|207.15|208.92|206.72|209.5|207.3|208.78|206.58|0
1621602900000|2021-05-21 13:15:00|208.78|206.58|208.92|206.72|209.07|206.87|208.07|205.87|0
1621603200000|2021-05-21 13:20:00|208.78|206.58|207.21|205.01|208.78|206.58|207.21|205.01|0
1621603500000|2021-05-21 13:25:00|206.92|204.72|207.63|205.43|207.92|205.72|206.36|204.16|0
1621603800000|2021-05-21 13:30:00|207.78|205.58|204.52|202.32|207.78|205.58|204.23|202.03|0
1621604100000|2021-05-21 13:35:00|204.37|202.17|204.02|201.82|206|203.8|201.92|199.72|0
1621604400000|2021-05-21 13:40:00|204.17|201.97|204.16|201.96|204.59|202.39|203.18|200.98|0
1621604700000|2021-05-21 13:45:00|203.96|201.76|204.3|202.1|206|203.8|203.88|201.68|0
1621605000000|2021-05-21 13:50:00|204.72|202.52|202.89|200.69|206.42|204.22|202.2|200|0
1621605300000|2021-05-21 13:55:00|203.03|200.83|200.66|198.46|203.32|201.12|200.66|198.46|0
1621605600000|2021-05-21 14:00:00|200.52|198.32|202.96|200.76|203.73|201.53|200.52|198.32|0
1621605900000|2021-05-21 14:05:00|202.89|200.69|203.87|201.67|205.56|203.36|202.61|200.41|0
1621606200000|2021-05-21 14:10:00|204.01|201.81|205.7|203.5|205.7|203.5|202.75|200.55|0
1621606500000|2021-05-21 14:15:00|205.84|203.64|205.9|203.7|206.69|204.49|204.2|202|0
1621606800000|2021-05-21 14:20:00|206.04|203.84|206.46|204.26|207.18|204.98|205.4|203.2|0
1621607100000|2021-05-21 14:25:00|206.32|204.12|207.32|205.12|207.32|205.12|205.61|203.41|0
1621607400000|2021-05-21 14:30:00|207.89|205.69|205.18|202.98|207.89|205.69|204.47|202.27|0
1621607700000|2021-05-21 14:35:00|205.04|202.84|208.03|205.83|209.03|206.83|204.33|202.13|0
1621608000000|2021-05-21 14:40:00|208.17|205.97|208.6|206.4|209.17|206.97|207.45|205.25|0
1621608300000|2021-05-21 14:45:00|208.88|206.68|208.45|206.25|209.89|207.69|208.31|206.11|0
1621608600000|2021-05-21 14:50:00|208.31|206.11|208.45|206.25|208.74|206.54|207.31|205.11|0
1621608900000|2021-05-21 14:55:00|208.16|205.96|206.02|203.82|208.24|206.04|205.74|203.54|0
1621609200000|2021-05-21 15:00:00|205.88|203.68|207.02|204.82|207.44|205.24|205.17|202.97|0
1621609500000|2021-05-21 15:05:00|206.73|204.53|205.59|203.39|206.73|204.53|204.88|202.68|0
1621609800000|2021-05-21 15:10:00|205.73|203.53|205.95|203.75|206.44|204.24|204.74|202.54|0
1621610100000|2021-05-21 15:15:00|206.02|203.82|205.59|203.39|206.3|204.1|205.45|203.25|0
1621610400000|2021-05-21 15:20:00|205.45|203.25|206.08|203.88|206.08|203.88|205.02|202.82|0
1621610700000|2021-05-21 15:25:00|206.15|203.95|208.52|206.32|208.66|206.46|204.58|202.38|0
1621611000000|2021-05-21 15:30:00|208.37|206.17|206.29|204.09|208.66|206.46|205.64|203.44|0
1621611300000|2021-05-21 15:35:00|206.21|204.01|207.07|204.87|207.93|205.73|206.07|203.87|0
1621611600000|2021-05-21 15:40:00|207.14|204.94|207.07|204.87|207.5|205.3|205.92|203.72|0
1621611900000|2021-05-21 15:45:00|206.92|204.72|207.79|205.59|207.93|205.73|206.06|203.86|0
1621612200000|2021-05-21 15:50:00|207.5|205.3|209.23|207.03|209.52|207.32|206.49|204.29|0
1621612500000|2021-05-21 15:55:00|209.08|206.88|210.24|208.04|210.82|208.62|208.94|206.74|0
1621612800000|2021-05-21 16:00:00|210.53|208.33|209.08|206.88|210.97|208.77|208.93|206.73|0
1621613100000|2021-05-21 16:05:00|208.93|206.73|215.06|212.86|215.06|212.86|208.79|206.59|0
1621613400000|2021-05-21 16:10:00|214.92|212.72|213|210.8|214.99|212.79|212.27|210.07|0
1621613700000|2021-05-21 16:15:00|213.15|210.95|213.44|211.24|214.18|211.98|212.57|210.37|0
1621614000000|2021-05-21 16:20:00|213.59|211.39|213.73|211.53|214.03|211.83|212.71|210.51|0
1621614300000|2021-05-21 16:25:00|213.81|211.61|213|210.8|214.61|212.41|212.63|210.43|0
1621614600000|2021-05-21 16:30:00|213.14|210.94|213.14|210.94|213.29|211.09|211.97|209.77|0
1621614900000|2021-05-21 16:35:00|213.07|210.87|213.14|210.94|214.02|211.82|212.7|210.5|0
1621615200000|2021-05-21 16:40:00|212.99|210.79|212.26|210.06|213.28|211.08|211.97|209.77|0
1621615500000|2021-05-21 16:45:00|212.41|210.21|214.31|212.11|215.05|212.85|212.26|210.06|0
1621615800000|2021-05-21 16:50:00|214.46|212.26|217.26|215.06|217.26|215.06|214.16|211.96|0
1621616100000|2021-05-21 16:55:00|217.56|215.36|216.52|214.32|219.19|216.99|216.22|214.02|0
1621616400000|2021-05-21 17:00:00|216.66|214.46|215.48|213.28|216.96|214.76|215.48|213.28|0
1621616700000|2021-05-21 17:05:00|215.63|213.43|215.63|213.43|215.78|213.58|214.45|212.25|0
1621617000000|2021-05-21 17:10:00|215.77|213.57|216.36|214.16|216.51|214.31|214.74|212.54|0
1621617300000|2021-05-21 17:15:00|216.51|214.31|216.14|213.94|216.66|214.46|215.33|213.13|0
1621617600000|2021-05-21 17:20:00|216.21|214.01|214.52|212.32|216.21|214.01|212.95|210.75|0
1621617900000|2021-05-21 17:25:00|214.67|212.47|213.2|211|214.67|212.47|212.76|210.56|0
1621618200000|2021-05-21 17:30:00|213.05|210.85|210.92|208.72|213.19|210.99|210.56|208.36|0
1621618500000|2021-05-21 17:35:00|210.78|208.58|210.63|208.43|211.65|209.45|210.48|208.28|0
1621618800000|2021-05-21 17:40:00|210.7|208.5|211.64|209.44|212.23|210.03|210.63|208.43|0
1621619100000|2021-05-21 17:45:00|211.5|209.3|211.79|209.59|212.52|210.32|211.5|209.3|0
1621619400000|2021-05-21 17:50:00|211.64|209.44|211.79|209.59|212.37|210.17|211.35|209.15|0
1621619700000|2021-05-21 17:55:00|211.86|209.66|211.78|209.58|212.37|210.17|211.49|209.29|0
1621620000000|2021-05-21 18:00:00|211.64|209.44|211.78|209.58|212.66|210.46|211.2|209|0
1621620300000|2021-05-21 18:05:00|211.64|209.44|209.89|207.69|211.78|209.58|209.45|207.25|0
1621620600000|2021-05-21 18:10:00|210.03|207.83|209.6|207.4|210.47|208.27|209.16|206.96|0
1621620900000|2021-05-21 18:15:00|209.74|207.54|210.61|208.41|210.76|208.56|209.6|207.4|0
1621621200000|2021-05-21 18:20:00|210.76|208.56|211.34|209.14|211.77|209.57|210.76|208.56|0
1621621500000|2021-05-21 18:25:00|211.48|209.28|213.23|211.03|213.82|211.62|211.04|208.84|0
1621621800000|2021-05-21 18:30:00|213.38|211.18|212.94|210.74|213.38|211.18|211.91|209.71|0
1621622100000|2021-05-21 18:35:00|213.08|210.88|214.99|212.79|216.17|213.97|212.5|210.3|0
1621622400000|2021-05-21 18:40:00|214.84|212.64|214.4|212.2|214.99|212.79|214.11|211.91|0
1621622700000|2021-05-21 18:45:00|214.25|212.05|213.22|211.02|214.25|212.05|212.49|210.29|0
1621623000000|2021-05-21 18:50:00|213.08|210.88|210.69|208.49|213.22|211.02|210.4|208.2|0
1621623300000|2021-05-21 18:55:00|210.54|208.34|210.69|208.49|211.27|209.07|210.25|208.05|0
1621623600000|2021-05-21 19:00:00|210.83|208.63|212|209.8|213.03|210.83|210.69|208.49|0
1621623900000|2021-05-21 19:05:00|211.85|209.65|211.85|209.65|212.59|210.39|211.05|208.85|0
1621624200000|2021-05-21 19:10:00|212.29|210.09|210.24|208.04|212.29|210.09|209.37|207.17|0
1621624500000|2021-05-21 19:15:00|210.1|207.9|208.59|206.39|210.39|208.19|208.3|206.1|0
1621624800000|2021-05-21 19:20:00|208.44|206.24|207.28|205.08|208.88|206.68|206.84|204.64|0
1621625100000|2021-05-21 19:25:00|207.42|205.22|208.29|206.09|208.73|206.53|207.42|205.22|0
1621625400000|2021-05-21 19:30:00|208.44|206.24|210.92|208.72|211.51|209.31|208.29|206.09|0
1621625700000|2021-05-21 19:35:00|210.77|208.57|211.06|208.86|211.07|208.87|209.31|207.11|0
1621626000000|2021-05-21 19:40:00|211.21|209.01|213.27|211.07|213.27|211.07|210.33|208.13|0
1621626300000|2021-05-21 19:45:00|213.57|211.37|211.65|209.45|214.9|212.7|211.65|209.45|0
1621626600000|2021-05-21 19:50:00|212.97|210.77|213.2|211|213.27|211.07|210.33|208.13|0
1621626900000|2021-05-21 19:55:00|212.82|210.62|214.89|212.69|215.64|213.44|212.09|209.89|0
1621627200000|2021-05-21 20:00:00|213.86|211.66|212.23|210.03|214.15|211.95|211.87|209.67|0
1621627500000|2021-05-21 20:05:00|212.08|209.88|212.08|209.88|212.67|210.47|211.64|209.44|0
1621627800000|2021-05-21 20:10:00|211.64|209.44|211.71|209.51|212.37|210.17|211.49|209.29|0
1621839900000|2021-05-24 07:05:00|206.32|204.12|207.18|204.98|207.18|204.98|206.1|203.9|0
1621840200000|2021-05-24 07:10:00|207.04|204.84|206.67|204.47|207.25|205.05|206.53|204.33|0
1621840500000|2021-05-24 07:15:00|206.82|204.62|204.65|202.45|206.82|204.62|204.22|202.02|0
1621840800000|2021-05-24 07:20:00|204.51|202.31|205.51|203.31|205.95|203.75|204.51|202.31|0
1621841100000|2021-05-24 07:25:00|205.66|203.46|204.07|201.87|205.66|203.46|204.07|201.87|0
1621841400000|2021-05-24 07:30:00|203.93|201.73|202.78|200.58|204.36|202.16|202.35|200.15|0
1621841700000|2021-05-24 07:35:00|202.92|200.72|202.08|199.88|204.2|202|201.43|199.23|0
1621842000000|2021-05-24 07:40:00|202|199.8|201.72|199.52|202.15|199.95|201.29|199.09|0
1621842300000|2021-05-24 07:45:00|201.57|199.37|201.86|199.66|202.22|200.02|201.43|199.23|0
1621842600000|2021-05-24 07:50:00|202|199.8|201.93|199.73|202.36|200.16|201.71|199.51|0
1621842900000|2021-05-24 07:55:00|201.85|199.65|201.57|199.37|202|199.8|201.28|199.08|0
1621843200000|2021-05-24 08:00:00|201.71|199.51|202.42|200.22|202.71|200.51|201.57|199.37|0
1621843500000|2021-05-24 08:05:00|202.5|200.3|201.7|199.5|202.85|200.65|201.7|199.5|0
1621843800000|2021-05-24 08:10:00|201.85|199.65|202.42|200.22|202.64|200.44|201.7|199.5|0
1621844100000|2021-05-24 08:15:00|202.49|200.29|202.92|200.72|203.28|201.08|202.42|200.22|0
1621844400000|2021-05-24 08:20:00|202.85|200.65|203.06|200.86|203.35|201.15|202.85|200.65|0
1621844700000|2021-05-24 08:25:00|203.13|200.93|202.99|200.79|203.42|201.22|202.92|200.72|0
1621845000000|2021-05-24 08:30:00|203.13|200.93|203.85|201.65|203.99|201.79|203.13|200.93|0
1621845300000|2021-05-24 08:35:00|203.99|201.79|204.86|202.66|205.58|203.38|203.99|201.79|0
1621845600000|2021-05-24 08:40:00|204.71|202.51|203.84|201.64|204.71|202.51|203.63|201.43|0
1621845900000|2021-05-24 08:45:00|203.99|201.79|203.84|201.64|204.13|201.93|203.41|201.21|0
1621846200000|2021-05-24 08:50:00|203.77|201.57|203.98|201.78|204.13|201.93|203.7|201.5|0
1621846500000|2021-05-24 08:55:00|203.84|201.64|204.56|202.36|204.56|202.36|203.69|201.49|0
1621846800000|2021-05-24 09:00:00|204.41|202.21|204.78|202.58|204.85|202.65|204.41|202.21|0
1621847100000|2021-05-24 09:05:00|204.7|202.5|202.68|200.48|205.07|202.87|202.68|200.48|0
1621847400000|2021-05-24 09:10:00|202.83|200.63|202.39|200.19|202.83|200.63|201.82|199.62|0
1621847700000|2021-05-24 09:15:00|202.25|200.05|202.82|200.62|202.82|200.62|201.68|199.48|0
1621848000000|2021-05-24 09:20:00|202.96|200.76|202.18|199.98|202.96|200.76|201.81|199.61|0
1621848300000|2021-05-24 09:25:00|202.1|199.9|202.53|200.33|202.75|200.55|201.96|199.76|0
1621848600000|2021-05-24 09:30:00|202.39|200.19|202.81|200.61|203.1|200.9|202.32|200.12|0
1621848900000|2021-05-24 09:35:00|202.96|200.76|203.1|200.9|203.1|200.9|202.81|200.61|0
1621849200000|2021-05-24 09:40:00|203.03|200.83|203.39|201.19|203.39|201.19|202.81|200.61|0
1621849500000|2021-05-24 09:45:00|202.95|200.75|202.88|200.68|203.24|201.04|202.81|200.61|0
1621849800000|2021-05-24 09:50:00|202.81|200.61|201.66|199.46|202.95|200.75|201.66|199.46|0
1621850100000|2021-05-24 09:55:00|201.52|199.32|201.08|198.88|201.52|199.32|201.08|198.88|0
1621850400000|2021-05-24 10:00:00|200.94|198.74|201.22|199.02|201.44|199.24|200.94|198.74|0
1621850700000|2021-05-24 10:05:00|201.37|199.17|201.65|199.45|201.73|199.53|201.37|199.17|0
1621851000000|2021-05-24 10:10:00|201.51|199.31|201.51|199.31|201.79|199.59|201.08|198.88|0
1621851300000|2021-05-24 10:15:00|201.36|199.16|201.5|199.3|201.65|199.45|201.22|199.02|0
1621851600000|2021-05-24 10:20:00|201.65|199.45|201.36|199.16|201.65|199.45|201.22|199.02|0
1621851900000|2021-05-24 10:25:00|201.5|199.3|201.5|199.3|201.64|199.44|201.36|199.16|0
1621852200000|2021-05-24 10:30:00|201.64|199.44|201.64|199.44|202.07|199.87|201.5|199.3|0
1621852500000|2021-05-24 10:35:00|201.78|199.58|202.07|199.87|202.07|199.87|201.64|199.44|0
1621852800000|2021-05-24 10:40:00|202|199.8|202.07|199.87|202.21|200.01|201.64|199.44|0
1621853100000|2021-05-24 10:45:00|202.21|200.01|202.06|199.86|202.64|200.44|202.06|199.86|0
1621853400000|2021-05-24 10:50:00|202.21|200.01|202.35|200.15|202.64|200.44|202.06|199.86|0
1621853700000|2021-05-24 10:55:00|202.2|200|202.06|199.86|202.35|200.15|201.77|199.57|0
1621854000000|2021-05-24 11:00:00|202.2|200|202.06|199.86|202.35|200.15|201.63|199.43|0
1621854300000|2021-05-24 11:05:00|202.2|200|202.85|200.65|202.92|200.72|201.99|199.79|0
1621854600000|2021-05-24 11:10:00|202.77|200.57|202.63|200.43|202.92|200.72|202.34|200.14|0
1621854900000|2021-05-24 11:15:00|202.48|200.28|202.91|200.71|202.91|200.71|202.48|200.28|0
1621855200000|2021-05-24 11:20:00|202.84|200.64|203.05|200.85|203.34|201.14|202.77|200.57|0
1621855500000|2021-05-24 11:25:00|202.91|200.71|203.19|200.99|203.27|201.07|202.76|200.56|0
1621855800000|2021-05-24 11:30:00|203.05|200.85|203.05|200.85|203.91|201.71|203.05|200.85|0
1621856100000|2021-05-24 11:35:00|203.19|200.99|203.05|200.85|203.62|201.42|203.05|200.85|0
1621856400000|2021-05-24 11:40:00|202.9|200.7|203.33|201.13|203.48|201.28|202.9|200.7|0
1621856700000|2021-05-24 11:45:00|203.48|201.28|202.61|200.41|203.48|201.28|202.47|200.27|0
1621857000000|2021-05-24 11:50:00|202.54|200.34|202.47|200.27|202.75|200.55|202.04|199.84|0
1621857300000|2021-05-24 11:55:00|202.32|200.12|202.32|200.12|202.75|200.55|202.32|200.12|0
1621857600000|2021-05-24 12:00:00|202.46|200.26|201.6|199.4|202.61|200.41|201.6|199.4|0
1621857900000|2021-05-24 12:05:00|201.46|199.26|201.31|199.11|201.74|199.54|201.17|198.97|0
1621858200000|2021-05-24 12:10:00|201.17|198.97|201.6|199.4|201.74|199.54|201.17|198.97|0
1621858500000|2021-05-24 12:15:00|201.74|199.54|201.74|199.54|202.17|199.97|201.6|199.4|0
1621858800000|2021-05-24 12:20:00|201.88|199.68|201.59|199.39|202.1|199.9|201.59|199.39|0
1621859100000|2021-05-24 12:25:00|201.73|199.53|201.59|199.39|201.88|199.68|201.45|199.25|0
1621859400000|2021-05-24 12:30:00|201.52|199.32|200.3|198.1|201.59|199.39|200.16|197.96|0
1621859700000|2021-05-24 12:35:00|200.16|197.96|200.16|197.96|200.44|198.24|200.16|197.96|0
1621860000000|2021-05-24 12:40:00|200.01|197.81|200.01|197.81|200.16|197.96|199.59|197.39|0
1621860300000|2021-05-24 12:45:00|200.15|197.95|200.29|198.09|200.58|198.38|199.87|197.67|0
1621860600000|2021-05-24 12:50:00|200.44|198.24|200.01|197.81|200.44|198.24|199.87|197.67|0
1621860900000|2021-05-24 12:55:00|200.15|197.95|200.15|197.95|200.29|198.09|199.94|197.74|0
1621861200000|2021-05-24 13:00:00|200.29|198.09|199.58|197.38|200.29|198.09|198.87|196.67|0
1621861500000|2021-05-24 13:05:00|199.72|197.52|199.57|197.37|199.72|197.52|199.15|196.95|0
1621861800000|2021-05-24 13:10:00|199.65|197.45|199.57|197.37|199.86|197.66|199.5|197.3|0
1621862100000|2021-05-24 13:15:00|199.71|197.51|200.14|197.94|200.14|197.94|199|196.8|0
1621862400000|2021-05-24 13:20:00|200|197.8|199.42|197.22|200.28|198.08|199.42|197.22|0
1621862700000|2021-05-24 13:25:00|199.57|197.37|199.28|197.08|200.42|198.22|199.28|197.08|0
1621863000000|2021-05-24 13:30:00|199|196.8|198.43|196.23|200.85|198.65|197.01|194.81|0
1621863300000|2021-05-24 13:35:00|198.28|196.08|198|195.8|198.85|196.65|196.73|194.53|0
1621863600000|2021-05-24 13:40:00|197.57|195.37|196.87|194.67|197.86|195.66|196.3|194.1|0
1621863900000|2021-05-24 13:45:00|196.58|194.38|195.37|193.17|197.58|195.38|194.24|192.04|0
1621864200000|2021-05-24 13:50:00|195.23|193.03|194.38|192.18|196.22|194.02|194.24|192.04|0
1621864500000|2021-05-24 13:55:00|194.24|192.04|193.25|191.05|194.38|192.18|193.25|191.05|0
1621864800000|2021-05-24 14:00:00|192.69|190.49|191.85|189.65|192.69|190.49|191.15|188.95|0
1621865100000|2021-05-24 14:05:00|191.78|189.58|191.71|189.51|192.41|190.21|191.57|189.37|0
1621865400000|2021-05-24 14:10:00|191.57|189.37|190.59|188.39|192.4|190.2|190.59|188.39|0
1621865700000|2021-05-24 14:15:00|190.45|188.25|188.64|186.44|190.59|188.39|188.64|186.44|0
1621866000000|2021-05-24 14:20:00|188.51|186.31|187.81|185.61|188.51|186.31|186.71|184.51|0
1621866300000|2021-05-24 14:25:00|187.68|185.48|188.23|186.03|188.64|186.44|187.4|185.2|0
1621866600000|2021-05-24 14:30:00|188.09|185.89|187.12|184.92|188.23|186.03|186.85|184.65|0
1621866900000|2021-05-24 14:35:00|187.26|185.06|186.16|183.96|187.4|185.2|186.16|183.96|0
1621867200000|2021-05-24 14:40:00|186.09|183.89|186.7|184.5|186.84|184.64|185.47|183.27|0
1621867500000|2021-05-24 14:45:00|186.57|184.37|187.11|184.91|187.53|185.33|186.57|184.37|0
1621867800000|2021-05-24 14:50:00|187.05|184.85|186.15|183.95|187.05|184.85|185.88|183.68|0
1621868100000|2021-05-24 14:55:00|186.01|183.81|186.56|184.36|186.83|184.63|185.88|183.68|0
1621868400000|2021-05-24 15:00:00|186.7|184.5|187.24|185.04|187.25|185.05|186.15|183.95|0
1621868700000|2021-05-24 15:05:00|187.11|184.91|186.97|184.77|187.59|185.39|186.83|184.63|0
1621869000000|2021-05-24 15:10:00|187.11|184.91|187.24|185.04|187.38|185.18|186.69|184.49|0
1621869300000|2021-05-24 15:15:00|187.1|184.9|186.16|183.96|188.44|186.24|186.14|183.94|0
1621869600000|2021-05-24 15:20:00|186.29|184.09|186.56|184.36|186.84|184.64|186.29|184.09|0
1621869900000|2021-05-24 15:25:00|186.43|184.23|185.6|183.4|186.43|184.23|185.33|183.13|0
1621870200000|2021-05-24 15:30:00|185.47|183.27|185.33|183.13|185.74|183.54|185.06|182.86|0
1621870500000|2021-05-24 15:35:00|185.19|182.99|185.94|183.74|186.42|184.22|185.19|182.99|0
1621870800000|2021-05-24 15:40:00|186.01|183.81|185.46|183.26|186.28|184.08|184.91|182.71|0
1621871100000|2021-05-24 15:45:00|185.32|183.12|186|183.8|186.01|183.81|185.19|182.99|0
1621871400000|2021-05-24 15:50:00|185.87|183.67|186.69|184.49|186.83|184.63|185.87|183.67|0
1621871700000|2021-05-24 15:55:00|186.82|184.62|187.23|185.03|187.24|185.04|186.55|184.35|0
1621872000000|2021-05-24 16:00:00|187.1|184.9|186.41|184.21|187.23|185.03|186.07|183.87|0
1621872300000|2021-05-24 16:05:00|186.34|184.14|187.37|185.17|187.37|185.17|186.13|183.93|0
1621872600000|2021-05-24 16:10:00|187.5|185.3|187.64|185.44|188.19|185.99|187.23|185.03|0
1621872900000|2021-05-24 16:15:00|187.5|185.3|187.5|185.3|187.64|185.44|187.09|184.89|0
1621873200000|2021-05-24 16:20:00|187.36|185.16|187.91|185.71|187.91|185.71|186.95|184.75|0
1621873500000|2021-05-24 16:25:00|187.77|185.57|188.74|186.54|188.88|186.68|187.77|185.57|0
1621873800000|2021-05-24 16:30:00|188.6|186.4|187.49|185.29|188.6|186.4|187.49|185.29|0
1621874100000|2021-05-24 16:35:00|187.63|185.43|187.08|184.88|187.63|185.43|186.67|184.47|0
1621874400000|2021-05-24 16:40:00|187.22|185.02|187.35|185.15|187.77|185.57|186.74|184.54|0
1621874700000|2021-05-24 16:45:00|187.21|185.01|186.66|184.46|187.63|185.43|186.53|184.33|0
1621875000000|2021-05-24 16:50:00|186.8|184.6|187.21|185.01|187.69|185.49|186.52|184.32|0
1621875300000|2021-05-24 16:55:00|187.35|185.15|186.93|184.73|187.62|185.42|186.66|184.46|0
1621875600000|2021-05-24 17:00:00|186.8|184.6|185.97|183.77|187.07|184.87|185.86|183.66|0
1621875900000|2021-05-24 17:05:00|186.11|183.91|187.34|185.14|187.62|185.42|185.97|183.77|0
1621876200000|2021-05-24 17:10:00|187.27|185.07|186.51|184.31|187.34|185.14|186.38|184.18|0
1621876500000|2021-05-24 17:15:00|186.45|184.25|185.96|183.76|186.79|184.59|185.83|183.63|0
1621876800000|2021-05-24 17:20:00|185.9|183.7|185.69|183.49|186.24|184.04|185.55|183.35|0
1621877100000|2021-05-24 17:25:00|185.83|183.63|185|182.8|186.03|183.83|185|182.8|0
1621877400000|2021-05-24 17:30:00|184.87|182.67|183.91|181.71|185.14|182.94|183.91|181.71|0
1621877700000|2021-05-24 17:35:00|184.05|181.85|184.45|182.25|184.86|182.66|184.05|181.85|0
1621878000000|2021-05-24 17:40:00|184.59|182.39|184.04|181.84|184.73|182.53|184.04|181.84|0
1621878300000|2021-05-24 17:45:00|184.18|181.98|183.91|181.71|184.45|182.25|183.91|181.71|0
1621878600000|2021-05-24 17:50:00|184.04|181.84|184.58|182.38|184.72|182.52|183.9|181.7|0
1621878900000|2021-05-24 17:55:00|184.65|182.45|184.31|182.11|184.86|182.66|184.17|181.97|0
1621879200000|2021-05-24 18:00:00|184.17|181.97|183.9|181.7|184.31|182.11|183.63|181.43|0
1621879500000|2021-05-24 18:05:00|183.83|181.63|183.76|181.56|184.03|181.83|183.49|181.29|0
1621879800000|2021-05-24 18:10:00|183.63|181.43|183.08|180.88|183.9|181.7|182.81|180.61|0
1621880100000|2021-05-24 18:15:00|182.95|180.75|182.4|180.2|183.08|180.88|182.27|180.07|0
1621880400000|2021-05-24 18:20:00|182.27|180.07|182.26|180.06|182.54|180.34|182.13|179.93|0
1621880700000|2021-05-24 18:25:00|182.13|179.93|182.67|180.47|182.67|180.47|181.99|179.79|0
1621881000000|2021-05-24 18:30:00|182.53|180.33|181.86|179.66|182.53|180.33|181.72|179.52|0
1621881300000|2021-05-24 18:35:00|181.79|179.59|181.85|179.65|182.12|179.92|181.72|179.52|0
1621881600000|2021-05-24 18:40:00|181.79|179.59|181.45|179.25|181.85|179.65|181.45|179.25|0
1621881900000|2021-05-24 18:45:00|181.31|179.11|181.71|179.51|181.85|179.65|181.31|179.11|0
1621882200000|2021-05-24 18:50:00|181.65|179.45|182.86|180.66|182.86|180.66|181.65|179.45|0
1621882500000|2021-05-24 18:55:00|182.79|180.59|182.65|180.45|182.79|180.59|181.85|179.65|0
1621882800000|2021-05-24 19:00:00|182.79|180.59|182.38|180.18|182.92|180.72|182.11|179.91|0
1621883100000|2021-05-24 19:05:00|182.45|180.25|181.97|179.77|182.65|180.45|181.84|179.64|0
1621883400000|2021-05-24 19:10:00|182.11|179.91|182.65|180.45|182.92|180.72|181.43|179.23|0
1621883700000|2021-05-24 19:15:00|182.78|180.58|183.46|181.26|183.6|181.4|182.51|180.31|0
1621884000000|2021-05-24 19:20:00|183.59|181.39|183.18|180.98|183.59|181.39|183.05|180.85|0
1621884300000|2021-05-24 19:25:00|183.32|181.12|183.18|180.98|183.59|181.39|182.78|180.58|0
1621884600000|2021-05-24 19:30:00|183.45|181.25|183.86|181.66|184.27|182.07|183.05|180.85|0
1621884900000|2021-05-24 19:35:00|183.72|181.52|183.72|181.52|184.13|181.93|183.45|181.25|0
1621885200000|2021-05-24 19:40:00|183.79|181.59|184.53|182.33|184.53|182.33|183.25|181.05|0
1621885500000|2021-05-24 19:45:00|184.81|182.61|184.4|182.2|184.94|182.74|183.99|181.79|0
1621885800000|2021-05-24 19:50:00|184.8|182.6|185.62|183.42|185.76|183.56|184.8|182.6|0
1621886100000|2021-05-24 19:55:00|185.48|183.28|187.82|185.62|188.64|186.44|185.48|183.28|0
1621886400000|2021-05-24 20:00:00|187.95|185.75|187.33|185.13|187.95|185.75|186.85|184.65|0
1621886700000|2021-05-24 20:05:00|187.54|185.34|184.71|182.51|187.54|185.34|184.71|182.51|0
1621887000000|2021-05-24 20:10:00|184.85|182.65|184.83|182.63|184.92|182.72|184.71|182.51|0
1621887300000|2021-05-24 20:15:00|185.03|182.43|184.99|182.39|185.13|182.53|184.99|182.39|0
1621887600000|2021-05-24 20:20:00|185.03|182.43|185.07|182.47|185.09|182.49|184.99|182.39|0
1621887900000|2021-05-24 20:25:00|185.09|182.49|185.03|182.43|185.13|182.53|184.99|182.39|0
1621888200000|2021-05-24 20:30:00|184.84|182.24|184.97|182.37|185.11|182.51|184.57|181.97|0
1621888500000|2021-05-24 20:35:00|184.84|182.24|184.15|181.55|184.97|182.37|184.02|181.42|0
1621888800000|2021-05-24 20:40:00|184.29|181.69|184.15|181.55|184.29|181.69|184.01|181.41|0
1621889100000|2021-05-24 20:45:00|184.01|181.41|184.28|181.68|184.29|181.69|184.01|181.41|0
1621889400000|2021-05-24 20:50:00|184.15|181.55|184.15|181.55|184.28|181.68|184.01|181.41|0
1621889700000|2021-05-24 20:55:00|184.28|181.68|184.28|181.68|184.28|181.68|184.14|181.54|0
1621890000000|2021-05-24 21:00:00|184.33|181.73|184.36|181.76|184.39|181.79|184.33|181.73|0
1621890300000|2021-05-24 21:05:00|184.42|181.82|184.4|181.8|184.64|182.04|184.4|181.8|0
1621890600000|2021-05-24 21:10:00|184.42|181.82|184.46|181.86|184.48|181.88|184.42|181.82|0
1621890900000|2021-05-24 21:15:00|184.36|181.76|184.62|182.02|184.64|182.04|184.36|181.76|0
1621891200000|2021-05-24 21:20:00|184.68|182.08|184.71|182.11|184.71|182.11|184.68|182.08|0
1621891500000|2021-05-24 21:25:00|184.69|182.09|184.69|182.09|184.69|182.09|184.67|182.07|0
1621891800000|2021-05-24 21:30:00|184.63|182.03|184.67|182.07|184.67|182.07|184.63|182.03|0
1621892100000|2021-05-24 21:35:00|184.73|182.13|184.7|182.1|184.83|182.23|184.65|182.05|0
1621892400000|2021-05-24 21:40:00|184.63|182.03|184.29|181.69|184.63|182.03|184.27|181.67|0
1621892700000|2021-05-24 21:45:00|184.49|181.89|184.44|181.84|184.49|181.89|184.29|181.69|0
1621893000000|2021-05-24 21:50:00|184.47|181.87|184.6|182|184.6|182|184.46|181.86|0
1621893300000|2021-05-24 21:55:00|184.66|182.06|184.26|181.66|184.67|182.07|184.26|181.66|0
1621893600000|2021-05-24 22:00:00|184.66|182.06|184.45|181.85|184.8|182.2|184.04|181.44|0
1621893900000|2021-05-24 22:05:00|184.59|181.99|184.72|182.12|184.86|182.26|183.91|181.31|0
1621894200000|2021-05-24 22:10:00|184.59|181.99|185|182.4|185.27|182.67|184.45|181.85|0
1621894500000|2021-05-24 22:15:00|184.86|182.26|184.45|181.85|184.86|182.26|184.45|181.85|0
1621894800000|2021-05-24 22:20:00|184.31|181.71|183.56|180.96|184.52|181.92|183.56|180.96|0
1621895100000|2021-05-24 22:25:00|183.49|180.89|183.49|180.89|183.62|181.02|183.29|180.69|0
1621895400000|2021-05-24 22:30:00|183.42|180.82|183.35|180.75|183.62|181.02|183.21|180.61|0
1621895700000|2021-05-24 22:35:00|183.42|180.82|182.39|179.79|183.48|180.88|182.39|179.79|0
1621896000000|2021-05-24 22:40:00|182.53|179.93|182.66|180.06|182.8|180.2|182.53|179.93|0
1621896300000|2021-05-24 22:45:00|182.6|180|182.8|180.2|183.07|180.47|182.53|179.93|0
1621896600000|2021-05-24 22:50:00|182.66|180.06|183.07|180.47|183.07|180.47|182.46|179.86|0
1621896900000|2021-05-24 22:55:00|182.93|180.33|182.38|179.78|182.93|180.33|182.25|179.65|0
1621897200000|2021-05-24 23:00:00|182.25|179.65|182.38|179.78|182.52|179.92|182.11|179.51|0
1621897500000|2021-05-24 23:05:00|182.52|179.92|182.38|179.78|182.52|179.92|182.25|179.65|0
1621897800000|2021-05-24 23:10:00|182.52|179.92|183.19|180.59|183.19|180.59|182.38|179.78|0
1621898100000|2021-05-24 23:15:00|183.33|180.73|182.92|180.32|183.33|180.73|182.38|179.78|0
1621898400000|2021-05-24 23:20:00|183.06|180.46|183.05|180.45|183.19|180.59|182.99|180.39|0
1621898700000|2021-05-24 23:25:00|183.19|180.59|183.19|180.59|183.19|180.59|183.05|180.45|0
1621899000000|2021-05-24 23:30:00|183.05|180.45|183.46|180.86|183.46|180.86|182.78|180.18|0
1621899300000|2021-05-24 23:35:00|183.32|180.72|183.18|180.58|183.32|180.72|183.05|180.45|0
1621899600000|2021-05-24 23:40:00|183.32|180.72|183.39|180.79|183.59|180.99|183.18|180.58|0
1621899900000|2021-05-24 23:45:00|183.32|180.72|183.31|180.71|183.45|180.85|182.91|180.31|0
1621900200000|2021-05-24 23:50:00|183.45|180.85|181.95|179.35|183.45|180.85|181.95|179.35|0
1621900500000|2021-05-24 23:55:00|182.09|179.49|183.04|180.44|183.17|180.57|182.09|179.49|0
1621900800000|2021-05-25 00:00:00|183.17|180.57|184.74|182.14|185.22|182.62|183.17|180.57|0
1621901100000|2021-05-25 00:05:00|184.81|182.21|184.81|182.21|185.5|182.9|184.06|181.46|0
1621901400000|2021-05-25 00:10:00|184.94|182.34|185.08|182.48|185.36|182.76|184.81|182.21|0
1621901700000|2021-05-25 00:15:00|185.22|182.62|184.67|182.07|185.35|182.75|184.53|181.93|0
1621902000000|2021-05-25 00:20:00|184.53|181.93|184.8|182.2|184.94|182.34|184.12|181.52|0
1621902300000|2021-05-25 00:25:00|184.87|182.27|185.48|182.88|186.04|183.44|184.66|182.06|0
1621902600000|2021-05-25 00:30:00|185.35|182.75|185.89|183.29|185.89|183.29|184.93|182.33|0
1621902900000|2021-05-25 00:35:00|185.83|183.23|184.79|182.19|185.83|183.23|184.79|182.19|0
1621903200000|2021-05-25 00:40:00|184.66|182.06|183.43|180.83|184.66|182.06|183.29|180.69|0
1621903500000|2021-05-25 00:45:00|183.29|180.69|183.83|181.23|183.97|181.37|182.47|179.87|0
1621903800000|2021-05-25 00:50:00|183.7|181.1|183.42|180.82|183.97|181.37|183.01|180.41|0
1621904100000|2021-05-25 00:55:00|183.56|180.96|183.01|180.41|183.83|181.23|183.01|180.41|0
1621904400000|2021-05-25 01:00:00|182.87|180.27|182.33|179.73|183.28|180.68|182.06|179.46|0
1621904700000|2021-05-25 01:05:00|182.19|179.59|182.46|179.86|182.94|180.34|181.92|179.32|0
1621905000000|2021-05-25 01:10:00|182.33|179.73|181.38|178.78|182.46|179.86|181.24|178.64|0
1621905300000|2021-05-25 01:15:00|181.24|178.64|182.87|180.27|182.87|180.27|181.11|178.51|0
1621905600000|2021-05-25 01:20:00|183|180.4|183.89|181.29|184.64|182.04|183|180.4|0
1621905900000|2021-05-25 01:25:00|183.95|181.35|184.22|181.62|184.36|181.76|183.27|180.67|0
1621906200000|2021-05-25 01:30:00|184.36|181.76|183.95|181.35|184.77|182.17|183.68|181.08|0
1621906500000|2021-05-25 01:35:00|184.09|181.49|183.81|181.21|184.36|181.76|183.54|180.94|0
1621906800000|2021-05-25 01:40:00|183.95|181.35|183.81|181.21|184.29|181.69|183.4|180.8|0
1621907100000|2021-05-25 01:45:00|183.54|180.94|183.12|180.52|184.35|181.75|183.12|180.52|0
1621907400000|2021-05-25 01:50:00|183.26|180.66|183.26|180.66|183.26|180.66|182.85|180.25|0
1621907700000|2021-05-25 01:55:00|183.12|180.52|183.53|180.93|183.53|180.93|182.85|180.25|0
1621908000000|2021-05-25 02:00:00|183.33|180.73|182.71|180.11|183.33|180.73|182.71|180.11|0
1621908300000|2021-05-25 02:05:00|182.78|180.18|182.98|180.38|183.25|180.65|182.57|179.97|0
1621908600000|2021-05-25 02:10:00|183.12|180.52|182.98|180.38|183.12|180.52|182.84|180.24|0
1621908900000|2021-05-25 02:15:00|183.11|180.51|183.25|180.65|184.07|181.47|183.11|180.51|0
1621909200000|2021-05-25 02:20:00|183.38|180.78|183.52|180.92|183.86|181.26|182.98|180.38|0
1621909500000|2021-05-25 02:25:00|183.38|180.78|183.38|180.78|183.65|181.05|183.24|180.64|0
1621909800000|2021-05-25 02:30:00|183.24|180.64|183.51|180.91|183.92|181.32|183.24|180.64|0
1621910100000|2021-05-25 02:35:00|183.65|181.05|183.37|180.77|183.79|181.19|183.24|180.64|0
1621910400000|2021-05-25 02:40:00|183.24|180.64|183.1|180.5|183.37|180.77|182.96|180.36|0
1621910700000|2021-05-25 02:45:00|183.03|180.43|183.1|180.5|183.24|180.64|182.76|180.16|0
1621911000000|2021-05-25 02:50:00|183.03|180.43|182.82|180.22|183.1|180.5|182.55|179.95|0
1621911300000|2021-05-25 02:55:00|182.69|180.09|182.55|179.95|182.69|180.09|182.41|179.81|0
1621911600000|2021-05-25 03:00:00|182.41|179.81|182.55|179.95|182.82|180.22|182.28|179.68|0
1621911900000|2021-05-25 03:05:00|182.62|180.02|182.54|179.94|182.82|180.22|182.41|179.81|0
1621912200000|2021-05-25 03:10:00|182.41|179.81|182.27|179.67|182.54|179.94|182.27|179.67|0
1621912500000|2021-05-25 03:15:00|182.13|179.53|182.07|179.47|182.13|179.53|181.86|179.26|0
1621912800000|2021-05-25 03:20:00|182|179.4|182|179.4|182.2|179.6|181.8|179.2|0
1621913100000|2021-05-25 03:25:00|181.86|179.26|181.79|179.19|181.99|179.39|181.72|179.12|0
1621913400000|2021-05-25 03:30:00|181.99|179.39|181.99|179.39|181.99|179.39|181.72|179.12|0
1621913700000|2021-05-25 03:35:00|181.85|179.25|181.85|179.25|181.93|179.33|181.58|178.98|0
1621914000000|2021-05-25 03:40:00|181.92|179.32|181.99|179.39|181.99|179.39|181.72|179.12|0
1621914300000|2021-05-25 03:45:00|182.06|179.46|182.26|179.66|182.26|179.66|181.98|179.38|0
1621914600000|2021-05-25 03:50:00|182.19|179.59|182.25|179.65|182.26|179.66|181.98|179.38|0
1621914900000|2021-05-25 03:55:00|182.12|179.52|182.25|179.65|182.25|179.65|181.98|179.38|0
1621915200000|2021-05-25 04:00:00|182.79|180.19|182.52|179.92|182.79|180.19|182.39|179.79|0
1621915500000|2021-05-25 04:05:00|182.66|180.06|182.65|180.05|182.79|180.19|182.52|179.92|0
1621915800000|2021-05-25 04:10:00|182.79|180.19|182.92|180.32|182.93|180.33|182.72|180.12|0
1621916100000|2021-05-25 04:15:00|182.79|180.19|182.51|179.91|182.79|180.19|182.51|179.91|0
1621916400000|2021-05-25 04:20:00|182.58|179.98|182.65|180.05|182.78|180.18|182.38|179.78|0
1621916700000|2021-05-25 04:25:00|182.72|180.12|182.78|180.18|182.92|180.32|182.65|180.05|0
1621917000000|2021-05-25 04:30:00|182.72|180.12|182.51|179.91|182.72|180.12|182.37|179.77|0
1621917300000|2021-05-25 04:35:00|182.64|180.04|182.64|180.04|182.64|180.04|182.51|179.91|0
1621917600000|2021-05-25 04:40:00|182.5|179.9|182.5|179.9|182.5|179.9|182.37|179.77|0
1621917900000|2021-05-25 04:45:00|182.64|180.04|182.77|180.17|182.77|180.17|182.64|180.04|0
1621918200000|2021-05-25 04:50:00|182.64|180.04|182.5|179.9|182.64|180.04|182.36|179.76|0
1621918500000|2021-05-25 04:55:00|182.63|180.03|182.63|180.03|182.77|180.17|182.5|179.9|0
1621918800000|2021-05-25 05:00:00|182.77|180.17|182.09|179.49|182.77|180.17|182.09|179.49|0
1621919100000|2021-05-25 05:05:00|182.02|179.42|181.95|179.35|182.09|179.49|181.54|178.94|0
1621919400000|2021-05-25 05:10:00|182.02|179.42|182.22|179.62|182.63|180.03|181.95|179.35|0
1621919700000|2021-05-25 05:15:00|182.35|179.75|182.22|179.62|182.35|179.75|182.22|179.62|0
1621920000000|2021-05-25 05:20:00|182.15|179.55|181.4|178.8|182.21|179.61|181.26|178.66|0
1621920300000|2021-05-25 05:25:00|181.53|178.93|181.4|178.8|181.8|179.2|181.4|178.8|0
1621920600000|2021-05-25 05:30:00|181.26|178.66|180.72|178.12|181.4|178.8|180.58|177.98|0
1621920900000|2021-05-25 05:35:00|180.85|178.25|180.45|177.85|181.12|178.52|180.31|177.71|0
1621921200000|2021-05-25 05:40:00|180.52|177.92|180.71|178.11|180.71|178.11|180.44|177.84|0
1621921500000|2021-05-25 05:45:00|180.58|177.98|180.71|178.11|180.98|178.38|180.58|177.98|0
1621921800000|2021-05-25 05:50:00|180.65|178.05|179.77|177.17|180.85|178.25|179.64|177.04|0
1621922100000|2021-05-25 05:55:00|179.91|177.31|179.64|177.04|179.91|177.31|179.57|176.97|0
1621922400000|2021-05-25 06:00:00|179.5|176.9|178.56|175.96|179.77|177.17|178.29|175.69|0
1621922700000|2021-05-25 06:05:00|178.69|176.09|178.55|175.95|178.96|176.36|178.29|175.69|0
1621923000000|2021-05-25 06:10:00|178.49|175.89|177.21|174.61|178.55|175.95|177.21|174.61|0
1621923300000|2021-05-25 06:15:00|177.08|174.48|176.74|174.14|177.21|174.61|175.74|173.14|0
1621923600000|2021-05-25 06:20:00|176.67|174.07|176.94|174.34|176.94|174.34|176.54|173.94|0
1621923900000|2021-05-25 06:25:00|177.07|174.47|177.2|174.6|177.47|174.87|177.07|174.47|0
1621924200000|2021-05-25 06:30:00|177.27|174.67|177.6|175|177.6|175|176.93|174.33|0
1621924500000|2021-05-25 06:35:00|177.47|174.87|176.8|174.2|177.74|175.14|176.8|174.2|0
1621924800000|2021-05-25 06:40:00|176.66|174.06|176.66|174.06|176.8|174.2|175.99|173.39|0
1621925100000|2021-05-25 06:45:00|176.79|174.19|176.52|173.92|176.93|174.33|175.86|173.26|0
1621925400000|2021-05-25 06:50:00|176.66|174.06|176.79|174.19|177.06|174.46|176.66|174.06|0
1621925700000|2021-05-25 06:55:00|176.92|174.32|176.99|174.39|177.19|174.59|176.25|173.65|0
1621926000000|2021-05-25 07:00:00|177.06|174.46|177.86|175.26|179.27|176.67|176.92|174.32|0
1621926300000|2021-05-25 07:05:00|177.8|175.6|178.6|176.4|178.87|176.67|177.39|175.19|0
1621926600000|2021-05-25 07:10:00|178.73|176.53|178.46|176.26|179|176.8|178.33|176.13|0
1621926900000|2021-05-25 07:15:00|178.6|176.4|178.86|176.66|179|176.8|177.79|175.59|0
1621927200000|2021-05-25 07:20:00|178.73|176.53|178.59|176.39|178.73|176.53|178.19|175.99|0
1621927500000|2021-05-25 07:25:00|178.46|176.26|178.46|176.26|178.86|176.66|178.19|175.99|0
1621927800000|2021-05-25 07:30:00|178.52|176.32|179.39|177.19|179.53|177.33|178.45|176.25|0
1621928100000|2021-05-25 07:35:00|179.53|177.33|179.26|177.06|180.47|178.27|179.26|177.06|0
1621928400000|2021-05-25 07:40:00|179.39|177.19|179.66|177.46|179.66|177.46|179.26|177.06|0
1621928700000|2021-05-25 07:45:00|179.79|177.59|179.25|177.05|179.79|177.59|178.98|176.78|0
1621929000000|2021-05-25 07:50:00|179.39|177.19|179.65|177.45|180.06|177.86|179.12|176.92|0
1621929300000|2021-05-25 07:55:00|179.52|177.32|179.79|177.59|180.06|177.86|179.38|177.18|0
1621929600000|2021-05-25 08:00:00|179.92|177.72|179.45|177.25|180.19|177.99|179.11|176.91|0
1621929900000|2021-05-25 08:05:00|179.65|177.45|179.38|177.18|180.05|177.85|179.24|177.04|0
1621930200000|2021-05-25 08:10:00|179.51|177.31|179.38|177.18|179.78|177.58|179.38|177.18|0
1621930500000|2021-05-25 08:15:00|179.51|177.31|180.86|178.66|180.86|178.66|179.38|177.18|0
1621930800000|2021-05-25 08:20:00|180.79|178.59|180.18|177.98|180.86|178.66|179.91|177.71|0
1621931100000|2021-05-25 08:25:00|180.05|177.85|179.37|177.17|180.05|177.85|179.3|177.1|0
1621931400000|2021-05-25 08:30:00|179.3|177.1|179.23|177.03|179.5|177.3|179.1|176.9|0
1621931700000|2021-05-25 08:35:00|179.17|176.97|179.1|176.9|179.37|177.17|178.96|176.76|0
1621932000000|2021-05-25 08:40:00|178.96|176.76|179.77|177.57|179.77|177.57|178.96|176.76|0
1621932300000|2021-05-25 08:45:00|179.63|177.43|179.23|177.03|179.63|177.43|178.96|176.76|0
1621932600000|2021-05-25 08:50:00|179.43|177.23|179.09|176.89|179.63|177.43|178.95|176.75|0
1621932900000|2021-05-25 08:55:00|178.95|176.75|178.82|176.62|179.09|176.89|178.82|176.62|0
1621933200000|2021-05-25 09:00:00|178.95|176.75|179.08|176.88|179.63|177.43|178.95|176.75|0
1621933500000|2021-05-25 09:05:00|179.22|177.02|179.08|176.88|179.35|177.15|178.95|176.75|0
1621933800000|2021-05-25 09:10:00|179.22|177.02|178.81|176.61|179.35|177.15|178.81|176.61|0
1621934100000|2021-05-25 09:15:00|178.95|176.75|178.81|176.61|179.08|176.88|178.81|176.61|0
1621934400000|2021-05-25 09:20:00|178.67|176.47|178.81|176.61|179.21|177.01|178.67|176.47|0
1621934700000|2021-05-25 09:25:00|178.74|176.54|178.94|176.74|179.07|176.87|178.74|176.54|0
1621935000000|2021-05-25 09:30:00|179.07|176.87|178.94|176.74|179.07|176.87|178.67|176.47|0
1621935300000|2021-05-25 09:35:00|178.8|176.6|178.8|176.6|178.94|176.74|178.74|176.54|0
1621935600000|2021-05-25 09:40:00|178.73|176.53|178.66|176.46|178.8|176.6|178.66|176.46|0
1621935900000|2021-05-25 09:45:00|178.8|176.6|179.47|177.27|179.47|177.27|178.8|176.6|0
1621936200000|2021-05-25 09:50:00|179.33|177.13|179.06|176.86|179.4|177.2|178.93|176.73|0
1621936500000|2021-05-25 09:55:00|178.93|176.73|178.66|176.46|178.93|176.73|178.59|176.39|0
1621936800000|2021-05-25 10:00:00|178.52|176.32|177.72|175.52|178.52|176.32|177.58|175.38|0
1621937100000|2021-05-25 10:05:00|177.85|175.65|178.25|176.05|178.25|176.05|177.71|175.51|0
1621937400000|2021-05-25 10:10:00|178.38|176.18|179.93|177.73|180.13|177.93|178.38|176.18|0
1621937700000|2021-05-25 10:15:00|179.86|177.66|180.13|177.93|180.54|178.34|179.86|177.66|0
1621938000000|2021-05-25 10:20:00|179.99|177.79|179.86|177.66|180.4|178.2|179.86|177.66|0
1621938300000|2021-05-25 10:25:00|179.79|177.59|180.13|177.93|180.26|178.06|179.79|177.59|0
1621938600000|2021-05-25 10:30:00|180.12|177.92|180.66|178.46|180.66|178.46|179.99|177.79|0
1621938900000|2021-05-25 10:35:00|180.8|178.6|180.39|178.19|180.93|178.73|180.33|178.13|0
1621939200000|2021-05-25 10:40:00|180.26|178.06|180.25|178.05|180.66|178.46|180.25|178.05|0
1621939500000|2021-05-25 10:45:00|180.32|178.12|180.12|177.92|180.39|178.19|179.98|177.78|0
1621939800000|2021-05-25 10:50:00|180.19|177.99|180.25|178.05|180.52|178.32|180.05|177.85|0
1621940100000|2021-05-25 10:55:00|180.32|178.12|180.65|178.45|180.65|178.45|180.25|178.05|0
1621940400000|2021-05-25 11:00:00|180.79|178.59|180.24|178.04|181.06|178.86|180.24|178.04|0
1621940700000|2021-05-25 11:05:00|180.38|178.18|179.43|177.23|180.38|178.18|179.3|177.1|0
1621941000000|2021-05-25 11:10:00|179.57|177.37|179.43|177.23|179.57|177.37|179.16|176.96|0
1621941300000|2021-05-25 11:15:00|179.57|177.37|178.89|176.69|179.57|177.37|178.89|176.69|0
1621941600000|2021-05-25 11:20:00|179.02|176.82|178.89|176.69|179.02|176.82|178.89|176.69|0
1621941900000|2021-05-25 11:25:00|179.02|176.82|178.88|176.68|179.02|176.82|178.88|176.68|0
1621942200000|2021-05-25 11:30:00|178.62|176.42|178.75|176.55|178.75|176.55|178.48|176.28|0
1621942500000|2021-05-25 11:35:00|178.61|176.41|178.75|176.55|178.88|176.68|178.61|176.41|0
1621942800000|2021-05-25 11:40:00|178.61|176.41|178.74|176.54|179.15|176.95|178.48|176.28|0
1621943100000|2021-05-25 11:45:00|178.61|176.41|178.47|176.27|178.74|176.54|178.2|176|0
1621943400000|2021-05-25 11:50:00|178.34|176.14|178.34|176.14|178.34|176.14|178.07|175.87|0
1621943700000|2021-05-25 11:55:00|178.2|176|178.47|176.27|178.6|176.4|178.2|176|0
1621944000000|2021-05-25 12:00:00|178.4|176.2|178.6|176.4|178.6|176.4|178.2|176|0
1621944300000|2021-05-25 12:05:00|178.67|176.47|178.33|176.13|178.73|176.53|178.27|176.07|0
1621944600000|2021-05-25 12:10:00|178.46|176.26|178.73|176.53|179|176.8|178.46|176.26|0
1621944900000|2021-05-25 12:15:00|178.6|176.4|179.13|176.93|179.27|177.07|178.6|176.4|0
1621945200000|2021-05-25 12:20:00|179.27|177.07|179.13|176.93|179.54|177.34|178.86|176.66|0
1621945500000|2021-05-25 12:25:00|179.26|177.06|179.13|176.93|179.53|177.33|178.99|176.79|0
1621945800000|2021-05-25 12:30:00|179.2|177|179.53|177.33|179.74|177.54|178.99|176.79|0
1621946100000|2021-05-25 12:35:00|179.39|177.19|178.72|176.52|179.53|177.33|178.72|176.52|0
1621946400000|2021-05-25 12:40:00|178.58|176.38|178.99|176.79|178.99|176.79|178.58|176.38|0
1621946700000|2021-05-25 12:45:00|178.85|176.65|179.25|177.05|179.39|177.19|178.72|176.52|0
1621947000000|2021-05-25 12:50:00|179.39|177.19|180.06|177.86|180.2|178|179.39|177.19|0
1621947300000|2021-05-25 12:55:00|180.19|177.99|179.79|177.59|180.47|178.27|179.79|177.59|0
1621947600000|2021-05-25 13:00:00|179.65|177.45|179.79|177.59|180.33|178.13|179.25|177.05|0
1621947900000|2021-05-25 13:05:00|179.65|177.45|179.78|177.58|180.32|178.12|179.65|177.45|0
1621948200000|2021-05-25 13:10:00|179.92|177.72|178.97|176.77|179.92|177.72|178.97|176.77|0
1621948500000|2021-05-25 13:15:00|179.11|176.91|179.91|177.71|180.18|177.98|178.97|176.77|0
1621948800000|2021-05-25 13:20:00|179.78|177.58|179.64|177.44|179.78|177.58|179.51|177.31|0
1621949100000|2021-05-25 13:25:00|179.71|177.51|179.5|177.3|180.05|177.85|179.5|177.3|0
1621949400000|2021-05-25 13:30:00|179.31|177.11|180.7|178.5|180.7|178.5|178.14|175.94|0
1621949700000|2021-05-25 13:35:00|180.83|178.63|179.89|177.69|181.24|179.04|179.62|177.42|0
1621950000000|2021-05-25 13:40:00|179.75|177.55|181.1|178.9|181.1|178.9|179.62|177.42|0
1621950300000|2021-05-25 13:45:00|181.77|179.57|183.81|181.61|183.81|181.61|181.1|178.9|0
1621950600000|2021-05-25 13:50:00|184.09|181.89|184.77|182.57|185.87|183.67|183.54|181.34|0
1621950900000|2021-05-25 13:55:00|184.63|182.43|185.66|183.46|185.73|183.53|183.26|181.06|0
1621951200000|2021-05-25 14:00:00|185.73|183.53|185.17|182.97|186.14|183.94|183.94|181.74|0
1621951500000|2021-05-25 14:05:00|184.9|182.7|184.49|182.29|185.72|183.52|183.67|181.47|0
1621951800000|2021-05-25 14:10:00|184.35|182.15|184.9|182.7|185.72|183.52|183.8|181.6|0
1621952100000|2021-05-25 14:15:00|184.76|182.56|184.7|182.5|185.31|183.11|183.15|180.95|0
1621952400000|2021-05-25 14:20:00|184.83|182.63|183.73|181.53|184.83|182.63|183.32|181.12|0
1621952700000|2021-05-25 14:25:00|183.46|181.26|183.59|181.39|184.28|182.08|182.91|180.71|0
1621953000000|2021-05-25 14:30:00|183.53|181.33|186.35|184.15|186.35|184.15|183.32|181.12|0
1621953300000|2021-05-25 14:35:00|186.21|184.01|185.59|183.39|186.35|184.15|185.24|183.04|0
1621953600000|2021-05-25 14:40:00|185.51|183.31|184.11|181.91|186.21|184.01|183.98|181.78|0
1621953900000|2021-05-25 14:45:00|184.25|182.05|183.84|181.64|184.39|182.19|183.43|181.23|0
1621954200000|2021-05-25 14:50:00|183.98|181.78|184.25|182.05|184.66|182.46|183.7|181.5|0
1621954500000|2021-05-25 14:55:00|183.97|181.77|183.83|181.63|184.11|181.91|183.01|180.81|0
1621954800000|2021-05-25 15:00:00|183.97|181.77|186.25|184.05|186.87|184.67|183.63|181.43|0
1621955100000|2021-05-25 15:05:00|186.52|184.32|186.45|184.25|187.28|185.08|185.9|183.7|0
1621955400000|2021-05-25 15:10:00|186.52|184.32|185.06|182.86|186.86|184.66|184.79|182.59|0
1621955700000|2021-05-25 15:15:00|184.93|182.73|187.42|185.22|188.25|186.05|184.93|182.73|0
1621956000000|2021-05-25 15:20:00|187.41|185.21|187.14|184.94|187.83|185.63|186.44|184.24|0
1621956300000|2021-05-25 15:25:00|187|184.8|188.8|186.6|189.36|187.16|186.86|184.66|0
1621956600000|2021-05-25 15:30:00|188.94|186.74|190.4|188.2|191.53|189.33|188.08|185.88|0
1621956900000|2021-05-25 15:35:00|189.98|187.78|189.7|187.5|190.4|188.2|188.86|186.66|0
1621957200000|2021-05-25 15:40:00|189.98|187.78|188.86|186.66|190.26|188.06|188.58|186.38|0
1621957500000|2021-05-25 15:45:00|188.72|186.52|188.3|186.1|189.14|186.94|187.6|185.4|0
1621957800000|2021-05-25 15:50:00|188.16|185.96|188.29|186.09|189.98|187.78|188.02|185.82|0
1621958100000|2021-05-25 15:55:00|188.15|185.95|186.48|184.28|188.57|186.37|186.48|184.28|0
1621958400000|2021-05-25 16:00:00|186.34|184.14|186.48|184.28|187.17|184.97|186.06|183.86|0
1621958700000|2021-05-25 16:05:00|186.41|184.21|183.75|181.55|186.48|184.28|183.75|181.55|0
1621959000000|2021-05-25 16:10:00|183.89|181.69|183.47|181.27|184.02|181.82|183.2|181|0
1621959300000|2021-05-25 16:15:00|183.33|181.13|183.19|180.99|184.02|181.82|183.05|180.85|0
1621959600000|2021-05-25 16:20:00|182.92|180.72|183.47|181.27|183.47|181.27|182.37|180.17|0
1621959900000|2021-05-25 16:25:00|183.6|181.4|183.19|180.99|183.88|181.68|182.78|180.58|0
1621960200000|2021-05-25 16:30:00|183.05|180.85|182.5|180.3|183.19|180.99|182.36|180.16|0
1621960500000|2021-05-25 16:35:00|182.57|180.37|183.46|181.26|183.87|181.67|182.57|180.37|0
1621960800000|2021-05-25 16:40:00|183.18|180.98|183.46|181.26|184.36|182.16|183.04|180.84|0
1621961100000|2021-05-25 16:45:00|183.39|181.19|184.28|182.08|184.28|182.08|182.9|180.7|0
1621961400000|2021-05-25 16:50:00|184.42|182.22|183.73|181.53|184.56|182.36|183.04|180.84|0
1621961700000|2021-05-25 16:55:00|183.66|181.46|184|181.8|184.28|182.08|183.59|181.39|0
1621962000000|2021-05-25 17:00:00|184.14|181.94|187.2|185|187.2|185|184.14|181.94|0
1621962300000|2021-05-25 17:05:00|187.06|184.86|186.92|184.72|188.04|185.84|186.5|184.3|0
1621962600000|2021-05-25 17:10:00|187.06|184.86|185.52|183.32|187.2|185|185.52|183.32|0
1621962900000|2021-05-25 17:15:00|185.38|183.18|184.96|182.76|185.8|183.6|184.27|182.07|0
1621963200000|2021-05-25 17:20:00|184.82|182.62|183.71|181.51|185.1|182.9|183.58|181.38|0
1621963500000|2021-05-25 17:25:00|183.79|181.59|184.13|181.93|184.96|182.76|183.71|181.51|0
1621963800000|2021-05-25 17:30:00|184.27|182.07|184.26|182.06|184.96|182.76|183.85|181.65|0
1621964100000|2021-05-25 17:35:00|184.2|182|184.26|182.06|185.37|183.17|183.71|181.51|0
1621964400000|2021-05-25 17:40:00|184.4|182.2|185.65|183.45|186.48|184.28|184.4|182.2|0
1621964700000|2021-05-25 17:45:00|185.79|183.59|185.92|183.72|185.92|183.72|185.23|183.03|0
1621965000000|2021-05-25 17:50:00|185.99|183.79|186.2|184|186.76|184.56|185.37|183.17|0
1621965300000|2021-05-25 17:55:00|185.78|183.58|186.06|183.86|186.48|184.28|185.5|183.3|0
1621965600000|2021-05-25 18:00:00|185.92|183.72|188.15|185.95|188.71|186.51|185.78|183.58|0
1621965900000|2021-05-25 18:05:00|188.01|185.81|187.59|185.39|188.15|185.95|187.17|184.97|0
1621966200000|2021-05-25 18:10:00|187.73|185.53|187.31|185.11|188.29|186.09|187.03|184.83|0
1621966500000|2021-05-25 18:15:00|187.45|185.25|188.29|186.09|188.43|186.23|186.89|184.69|0
1621966800000|2021-05-25 18:20:00|188.57|186.37|188.84|186.64|188.99|186.79|187.58|185.38|0
1621967100000|2021-05-25 18:25:00|188.7|186.5|188.56|186.36|189.13|186.93|188|185.8|0
1621967400000|2021-05-25 18:30:00|188.84|186.64|188|185.8|189.12|186.92|187.16|184.96|0
1621967700000|2021-05-25 18:35:00|188.14|185.94|187.02|184.82|188.42|186.22|187.02|184.82|0
1621968000000|2021-05-25 18:40:00|187.16|184.96|186.87|184.67|187.16|184.96|186.18|183.98|0
1621968300000|2021-05-25 18:45:00|186.81|184.61|187.43|185.23|187.71|185.51|186.73|184.53|0
1621968600000|2021-05-25 18:50:00|187.29|185.09|188.48|186.28|188.97|186.77|186.87|184.67|0
1621968900000|2021-05-25 18:55:00|188.27|186.07|188.27|186.07|188.69|186.49|187.29|185.09|0
1621969200000|2021-05-25 19:00:00|188.41|186.21|190.94|188.74|190.94|188.74|188.41|186.21|0
1621969500000|2021-05-25 19:05:00|191.09|188.89|190.94|188.74|191.09|188.89|189.81|187.61|0
1621969800000|2021-05-25 19:10:00|191.08|188.88|192.46|190.26|192.46|190.26|190.52|188.32|0
1621970100000|2021-05-25 19:15:00|192.74|190.54|191.05|188.85|192.74|190.54|190.91|188.71|0
1621970400000|2021-05-25 19:20:00|191.19|188.99|188.94|186.74|191.33|189.13|188.52|186.32|0
1621970700000|2021-05-25 19:25:00|188.66|186.46|189.22|187.02|189.22|187.02|187.55|185.35|0
1621971000000|2021-05-25 19:30:00|189.08|186.88|191.18|188.98|191.75|189.55|189.08|186.88|0
1621971300000|2021-05-25 19:35:00|190.9|188.7|189.49|187.29|191.61|189.41|188.94|186.74|0
1621971600000|2021-05-25 19:40:00|189.78|187.58|190.19|187.99|190.76|188.56|188.93|186.73|0
1621971900000|2021-05-25 19:45:00|190.05|187.85|191.6|189.4|191.74|189.54|189.35|187.15|0
1621972200000|2021-05-25 19:50:00|191.74|189.54|192.59|190.39|193.72|191.52|190.61|188.41|0
1621972500000|2021-05-25 19:55:00|192.44|190.24|190.47|188.27|192.44|190.24|189.91|187.71|0
1621972800000|2021-05-25 20:00:00|190.19|187.99|190.33|188.13|190.75|188.55|190.18|187.98|0
1621973100000|2021-05-25 20:05:00|190.18|187.98|189.76|187.56|190.61|188.41|189.76|187.56|0
1621973400000|2021-05-25 20:10:00|189.62|187.42|190.39|188.19|190.53|188.33|189.62|187.42|0
1621973700000|2021-05-25 20:15:00|190.53|187.93|190.4|187.8|190.73|188.13|190.32|187.72|0
1621974000000|2021-05-25 20:20:00|190.42|187.82|190.38|187.78|190.5|187.9|190.38|187.78|0
1621974300000|2021-05-25 20:25:00|190.4|187.8|190.15|187.55|190.4|187.8|190.15|187.55|0
1621974600000|2021-05-25 20:30:00|190.31|187.71|189.88|187.28|190.31|187.71|189.74|187.14|0
1621974900000|2021-05-25 20:35:00|189.74|187.14|189.74|187.14|189.88|187.28|189.18|186.58|0
1621975200000|2021-05-25 20:40:00|189.6|187|189.74|187.14|189.88|187.28|189.6|187|0
1621975500000|2021-05-25 20:45:00|189.88|187.28|189.88|187.28|189.88|187.28|189.74|187.14|0
1621975800000|2021-05-25 20:50:00|189.74|187.14|189.59|186.99|189.88|187.28|189.46|186.86|0
1621976100000|2021-05-25 20:55:00|189.73|187.13|188.75|186.15|189.87|187.27|188.61|186.01|0
1621976400000|2021-05-25 21:00:00|188.78|186.18|188.87|186.27|188.9|186.3|188.67|186.07|0
1621976700000|2021-05-25 21:05:00|188.83|186.23|188.83|186.23|188.85|186.25|188.83|186.23|0
1621977000000|2021-05-25 21:10:00|188.85|186.25|188.91|186.31|188.95|186.35|188.83|186.23|0
1621977300000|2021-05-25 21:15:00|188.93|186.33|188.91|186.31|188.93|186.33|188.89|186.29|0
1621977600000|2021-05-25 21:20:00|188.9|186.3|188.9|186.3|188.9|186.3|188.9|186.3|0
1621977900000|2021-05-25 21:25:00|188.94|186.34|188.94|186.34|188.94|186.34|188.9|186.3|0
1621978200000|2021-05-25 21:30:00|188.96|186.36|188.9|186.3|189.23|186.63|188.76|186.16|0
1621978500000|2021-05-25 21:35:00|188.84|186.24|188.86|186.26|188.86|186.26|188.7|186.1|0
1621978800000|2021-05-25 21:40:00|188.88|186.28|188.9|186.3|188.9|186.3|188.8|186.2|0
1621979100000|2021-05-25 21:45:00|188.96|186.36|189.12|186.52|189.18|186.58|188.86|186.26|0
1621979400000|2021-05-25 21:50:00|189.1|186.5|188.99|186.39|189.1|186.5|188.95|186.35|0
1621979700000|2021-05-25 21:55:00|189.01|186.41|188.83|186.23|189.04|186.44|188.63|186.03|0
1621980000000|2021-05-25 22:00:00|188.73|186.13|188.03|185.43|189.07|186.47|187.61|185.01|0
1621980300000|2021-05-25 22:05:00|188.09|185.49|188.23|185.63|188.79|186.19|187.95|185.35|0
1621980600000|2021-05-25 22:10:00|188.3|185.7|188.51|185.91|188.51|185.91|187.81|185.21|0
1621980900000|2021-05-25 22:15:00|188.65|186.05|188.23|185.63|188.65|186.05|188.23|185.63|0
1621981200000|2021-05-25 22:20:00|188.09|185.49|187.46|184.86|188.09|185.49|187.11|184.51|0
1621981500000|2021-05-25 22:25:00|187.53|184.93|187.39|184.79|187.53|184.93|187.25|184.65|0
1621981800000|2021-05-25 22:30:00|187.25|184.65|186.83|184.23|187.25|184.65|186.76|184.16|0
1621982100000|2021-05-25 22:35:00|186.69|184.09|186.27|183.67|186.83|184.23|185.86|183.26|0
1621982400000|2021-05-25 22:40:00|186.13|183.53|186.13|183.53|186.27|183.67|185.86|183.26|0
1621982700000|2021-05-25 22:45:00|185.99|183.39|185.99|183.39|186.27|183.67|185.85|183.25|0
1621983000000|2021-05-25 22:50:00|185.93|183.33|185.99|183.39|186.13|183.53|185.85|183.25|0
1621983300000|2021-05-25 22:55:00|186.13|183.53|185.57|182.97|186.27|183.67|185.16|182.56|0
1621983600000|2021-05-25 23:00:00|185.43|182.83|186.26|183.66|186.26|183.66|185.43|182.83|0
1621983900000|2021-05-25 23:05:00|186.12|183.52|185.98|183.38|186.12|183.52|185.71|183.11|0
1621984200000|2021-05-25 23:10:00|185.84|183.24|185.98|183.38|186.26|183.66|185.84|183.24|0
1621984500000|2021-05-25 23:15:00|186.12|183.52|186.39|183.79|186.53|183.93|186.12|183.52|0
1621984800000|2021-05-25 23:20:00|186.26|183.66|186.39|183.79|186.39|183.79|186.25|183.65|0
1621985100000|2021-05-25 23:25:00|186.25|183.65|186.53|183.93|186.53|183.93|186.25|183.65|0
1621985400000|2021-05-25 23:30:00|186.67|184.07|185.97|183.37|186.67|184.07|185.83|183.23|0
1621985700000|2021-05-25 23:35:00|185.83|183.23|185.97|183.37|186.25|183.65|185.77|183.17|0
1621986000000|2021-05-25 23:40:00|185.83|183.23|185.97|183.37|186.11|183.51|185.69|183.09|0
1621986300000|2021-05-25 23:45:00|185.83|183.23|186.38|183.78|186.66|184.06|185.83|183.23|0
1621986600000|2021-05-25 23:50:00|186.52|183.92|186.1|183.5|186.52|183.92|185.96|183.36|0
1621986900000|2021-05-25 23:55:00|186.04|183.44|185.68|183.08|186.1|183.5|185.68|183.08|0
1621987200000|2021-05-26 00:00:00|185.82|183.22|184.85|182.25|186.45|183.85|184.72|182.12|0
1621987500000|2021-05-26 00:05:00|185.13|182.53|183.75|181.15|185.13|182.53|183.75|181.15|0
1621987800000|2021-05-26 00:10:00|183.61|181.01|183.89|181.29|184.03|181.43|183.34|180.74|0
1621988100000|2021-05-26 00:15:00|183.96|181.36|183.61|181.01|183.96|181.36|183.2|180.6|0
1621988400000|2021-05-26 00:20:00|183.75|181.15|183.61|181.01|184.02|181.42|183.2|180.6|0
1621988700000|2021-05-26 00:25:00|183.47|180.87|183.47|180.87|184.02|181.42|183.47|180.87|0
1621989000000|2021-05-26 00:30:00|183.61|181.01|183.74|181.14|184.02|181.42|183.47|180.87|0
1621989300000|2021-05-26 00:35:00|183.81|181.21|183.46|180.86|183.88|181.28|183.33|180.73|0
1621989600000|2021-05-26 00:40:00|183.6|181|183.05|180.45|183.6|181|182.5|179.9|0
1621989900000|2021-05-26 00:45:00|182.91|180.31|183.19|180.59|183.32|180.72|182.64|180.04|0
1621990200000|2021-05-26 00:50:00|183.32|180.72|183.32|180.72|183.59|180.99|183.05|180.45|0
1621990500000|2021-05-26 00:55:00|183.46|180.86|183.46|180.86|183.59|180.99|183.04|180.44|0
1621990800000|2021-05-26 01:00:00|183.32|180.72|183.32|180.72|183.59|180.99|183.18|180.58|0
1621991100000|2021-05-26 01:05:00|183.45|180.85|184|181.4|184.14|181.54|183.31|180.71|0
1621991400000|2021-05-26 01:10:00|183.86|181.26|184.13|181.53|184.27|181.67|183.86|181.26|0
1621991700000|2021-05-26 01:15:00|184.21|181.61|184.27|181.67|184.55|181.95|184|181.4|0
1621992000000|2021-05-26 01:20:00|184.2|181.6|183.99|181.39|184.41|181.81|183.86|181.26|0
1621992300000|2021-05-26 01:25:00|184.13|181.53|183.72|181.12|184.13|181.53|183.58|180.98|0
1621992600000|2021-05-26 01:30:00|183.85|181.25|183.52|180.92|183.85|181.25|182.65|180.05|0
1621992900000|2021-05-26 01:35:00|183.39|180.79|182.7|180.1|183.52|180.92|182.56|179.96|0
1621993200000|2021-05-26 01:40:00|182.84|180.24|182.22|179.62|183.66|181.06|182.15|179.55|0
1621993500000|2021-05-26 01:45:00|182.15|179.55|182.97|180.37|183.11|180.51|181.88|179.28|0
1621993800000|2021-05-26 01:50:00|183.11|180.51|182.69|180.09|183.38|180.78|182.42|179.82|0
1621994100000|2021-05-26 01:55:00|182.83|180.23|183.51|180.91|183.65|181.05|182.83|180.23|0
1621994400000|2021-05-26 02:00:00|183.58|180.98|183.51|180.91|183.79|181.19|183.1|180.5|0
1621994700000|2021-05-26 02:05:00|183.58|180.98|183.1|180.5|183.65|181.05|183.1|180.5|0
1621995000000|2021-05-26 02:10:00|183.23|180.63|183.51|180.91|183.51|180.91|182.82|180.22|0
1621995300000|2021-05-26 02:15:00|183.44|180.84|183.23|180.63|183.51|180.91|183.23|180.63|0
1621995600000|2021-05-26 02:20:00|183.37|180.77|183.23|180.63|183.78|181.18|183.23|180.63|0
1621995900000|2021-05-26 02:25:00|183.36|180.76|183.36|180.76|183.64|181.04|183.16|180.56|0
1621996200000|2021-05-26 02:30:00|183.5|180.9|183.22|180.62|183.64|181.04|183.22|180.62|0
1621996500000|2021-05-26 02:35:00|183.36|180.76|182.95|180.35|183.36|180.76|182.61|180.01|0
1621996800000|2021-05-26 02:40:00|182.88|180.28|182.53|179.93|182.88|180.28|182.26|179.66|0
1621997100000|2021-05-26 02:45:00|182.6|180|183.08|180.48|183.08|180.48|182.53|179.93|0
1621997400000|2021-05-26 02:50:00|183.15|180.55|183.08|180.48|183.35|180.75|183.08|180.48|0
1621997700000|2021-05-26 02:55:00|182.94|180.34|182.66|180.06|183.15|180.55|182.66|180.06|0
1621998000000|2021-05-26 03:00:00|182.8|180.2|182.8|180.2|182.8|180.2|182.52|179.92|0
1621998300000|2021-05-26 03:05:00|182.66|180.06|182.8|180.2|183.07|180.47|182.52|179.92|0
1621998600000|2021-05-26 03:10:00|182.73|180.13|182.66|180.06|182.93|180.33|182.52|179.92|0
1621998900000|2021-05-26 03:15:00|182.52|179.92|182.24|179.64|182.65|180.05|182.18|179.58|0
1621999200000|2021-05-26 03:20:00|182.11|179.51|182.31|179.71|182.38|179.78|182.1|179.5|0
1621999500000|2021-05-26 03:25:00|182.38|179.78|182.51|179.91|182.58|179.98|182.31|179.71|0
1621999800000|2021-05-26 03:30:00|182.38|179.78|182.51|179.91|182.51|179.91|182.31|179.71|0
1622000100000|2021-05-26 03:35:00|182.37|179.77|182.51|179.91|182.78|180.18|182.37|179.77|0
1622000400000|2021-05-26 03:40:00|182.58|179.98|182.51|179.91|182.78|180.18|182.51|179.91|0
1622000700000|2021-05-26 03:45:00|182.5|179.9|182.5|179.9|182.64|180.04|182.37|179.77|0
1622001000000|2021-05-26 03:50:00|182.64|180.04|182.5|179.9|182.78|180.18|182.5|179.9|0
1622001300000|2021-05-26 03:55:00|182.64|180.04|182.91|180.31|182.98|180.38|182.64|180.04|0
1622001600000|2021-05-26 04:00:00|182.98|180.38|183.05|180.45|183.32|180.72|182.91|180.31|0
1622001900000|2021-05-26 04:05:00|183.12|180.52|183.18|180.58|183.18|180.58|183.04|180.44|0
1622002200000|2021-05-26 04:10:00|183.32|180.72|183.32|180.72|183.45|180.85|183.18|180.58|0
1622002500000|2021-05-26 04:15:00|183.45|180.85|183.04|180.44|183.45|180.85|182.97|180.37|0
1622002800000|2021-05-26 04:20:00|182.9|180.3|182.76|180.16|182.9|180.3|182.76|180.16|0
1622003100000|2021-05-26 04:25:00|182.9|180.3|182.62|180.02|182.9|180.3|182.62|180.02|0
1622003400000|2021-05-26 04:30:00|182.56|179.96|183.31|180.71|183.38|180.78|182.56|179.96|0
1622003700000|2021-05-26 04:35:00|183.38|180.78|183.17|180.57|183.44|180.84|183.17|180.57|0
1622004000000|2021-05-26 04:40:00|183.3|180.7|183.3|180.7|183.3|180.7|183.03|180.43|0
1622004300000|2021-05-26 04:45:00|183.16|180.56|183.16|180.56|183.3|180.7|183.03|180.43|0
1622004600000|2021-05-26 04:50:00|183.1|180.5|183.02|180.42|183.16|180.56|183.02|180.42|0
1622004900000|2021-05-26 04:55:00|183.16|180.56|183.16|180.56|183.16|180.56|183.16|180.56|0
1622005200000|2021-05-26 05:00:00|183.3|180.7|183.02|180.42|183.3|180.7|183.02|180.42|0
1622005500000|2021-05-26 05:05:00|182.88|180.28|182.19|179.59|183.09|180.49|182.19|179.59|0
1622005800000|2021-05-26 05:10:00|182.33|179.73|182.26|179.66|182.47|179.87|182.19|179.59|0
1622006100000|2021-05-26 05:15:00|182.19|179.59|182.6|180|182.6|180|182.19|179.59|0
1622006400000|2021-05-26 05:20:00|182.54|179.94|182.6|180|182.6|180|181.92|179.32|0
1622006700000|2021-05-26 05:25:00|182.46|179.86|182.32|179.72|182.6|180|182.32|179.72|0
1622007000000|2021-05-26 05:30:00|182.19|179.59|182.32|179.72|182.46|179.86|182.18|179.58|0
1622007300000|2021-05-26 05:35:00|182.46|179.86|182.18|179.58|182.46|179.86|182.18|179.58|0
1622007600000|2021-05-26 05:40:00|182.32|179.72|182.04|179.44|182.32|179.72|182.04|179.44|0
1622007900000|2021-05-26 05:45:00|182.11|179.51|182.04|179.44|182.31|179.71|181.9|179.3|0
1622008200000|2021-05-26 05:50:00|182.18|179.58|182.04|179.44|182.18|179.58|181.9|179.3|0
1622008500000|2021-05-26 05:55:00|182.17|179.57|182.31|179.71|182.45|179.85|182.17|179.57|0
1622008800000|2021-05-26 06:00:00|182.24|179.64|183.82|181.22|183.96|181.36|182.17|179.57|0
1622009100000|2021-05-26 06:05:00|184.37|181.77|185.2|182.6|186.44|183.84|184.23|181.63|0
1622009400000|2021-05-26 06:10:00|185.33|182.73|184.85|182.25|185.33|182.73|184.78|182.18|0
1622009700000|2021-05-26 06:15:00|184.92|182.32|184.71|182.11|185.05|182.45|184.36|181.76|0
1622010000000|2021-05-26 06:20:00|184.78|182.18|185.47|182.87|185.47|182.87|184.64|182.04|0
1622010300000|2021-05-26 06:25:00|185.33|182.73|184.91|182.31|185.33|182.73|184.77|182.17|0
1622010600000|2021-05-26 06:30:00|185.05|182.45|184.49|181.89|185.05|182.45|184.08|181.48|0
1622010900000|2021-05-26 06:35:00|184.36|181.76|183.53|180.93|184.49|181.89|183.53|180.93|0
1622011200000|2021-05-26 06:40:00|183.39|180.79|182.15|179.55|183.39|180.79|182.15|179.55|0
1622011500000|2021-05-26 06:45:00|182.02|179.42|181.06|178.46|182.02|179.42|180.51|177.91|0
1622011800000|2021-05-26 06:50:00|181.19|178.59|181.33|178.73|181.6|179|181.06|178.46|0
1622012100000|2021-05-26 06:55:00|181.4|178.8|181.33|178.73|181.46|178.86|180.64|178.04|0
1622012400000|2021-05-26 07:00:00|181.19|178.59|181.14|178.54|183.56|180.96|180.8|178.2|0
1622012700000|2021-05-26 07:05:00|180.87|178.67|181.68|179.48|181.68|179.48|180.53|178.33|0
1622013000000|2021-05-26 07:10:00|181.55|179.35|182.5|180.3|182.64|180.44|181.55|179.35|0
1622013300000|2021-05-26 07:15:00|182.37|180.17|183.67|181.47|183.87|181.67|182.37|180.17|0
1622013600000|2021-05-26 07:20:00|183.74|181.54|183.32|181.12|184.7|182.5|183.18|180.98|0
1622013900000|2021-05-26 07:25:00|183.46|181.26|184.01|181.81|184.28|182.08|183.32|181.12|0
1622014200000|2021-05-26 07:30:00|183.87|181.67|182.77|180.57|184.01|181.81|182.77|180.57|0
1622014500000|2021-05-26 07:35:00|182.9|180.7|183.18|180.98|183.59|181.39|182.77|180.57|0
1622014800000|2021-05-26 07:40:00|182.9|180.7|183.59|181.39|183.72|181.52|182.9|180.7|0
1622015100000|2021-05-26 07:45:00|183.38|181.18|183.45|181.25|183.86|181.66|183.04|180.84|0
1622015400000|2021-05-26 07:50:00|183.58|181.38|183.86|181.66|184.69|182.49|183.52|181.32|0
1622015700000|2021-05-26 07:55:00|183.72|181.52|183.17|180.97|183.86|181.66|183.17|180.97|0
1622016000000|2021-05-26 08:00:00|183.24|181.04|183.72|181.52|184.06|181.86|182.89|180.69|0
1622016300000|2021-05-26 08:05:00|183.85|181.65|182.28|180.08|183.85|181.65|182.28|180.08|0
1622016600000|2021-05-26 08:10:00|182.34|180.14|181.79|179.59|182.62|180.42|181.79|179.59|0
1622016900000|2021-05-26 08:15:00|181.86|179.66|182.61|180.41|183.02|180.82|181.66|179.46|0
1622017200000|2021-05-26 08:20:00|182.75|180.55|182.47|180.27|182.88|180.68|182.33|180.13|0
1622017500000|2021-05-26 08:25:00|182.33|180.13|182.2|180|182.47|180.27|182.06|179.86|0
1622017800000|2021-05-26 08:30:00|182.13|179.93|183.29|181.09|183.7|181.5|182.06|179.86|0
1622018100000|2021-05-26 08:35:00|183.22|181.02|183.7|181.5|183.98|181.78|183.15|180.95|0
1622018400000|2021-05-26 08:40:00|183.84|181.64|183.97|181.77|184.25|182.05|183.56|181.36|0
1622018700000|2021-05-26 08:45:00|183.91|181.71|183.97|181.77|184.38|182.18|183.7|181.5|0
1622019000000|2021-05-26 08:50:00|183.9|181.7|183.69|181.49|184.25|182.05|183.56|181.36|0
1622019300000|2021-05-26 08:55:00|183.56|181.36|183.55|181.35|183.69|181.49|183.42|181.22|0
1622019600000|2021-05-26 09:00:00|183.69|181.49|183.14|180.94|184.17|181.97|183|180.8|0
1622019900000|2021-05-26 09:05:00|183.07|180.87|182.45|180.25|183.14|180.94|182.32|180.12|0
1622020200000|2021-05-26 09:10:00|182.31|180.11|182.31|180.11|182.59|180.39|181.9|179.7|0
1622020500000|2021-05-26 09:15:00|182.18|179.98|182.58|180.38|182.72|180.52|182.17|179.97|0
1622020800000|2021-05-26 09:20:00|182.45|180.25|181.49|179.29|182.58|180.38|181.22|179.02|0
1622021100000|2021-05-26 09:25:00|181.35|179.15|180.67|178.47|181.49|179.29|180.67|178.47|0
1622021400000|2021-05-26 09:30:00|180.74|178.54|180.39|178.19|180.8|178.6|179.58|177.38|0
1622021700000|2021-05-26 09:35:00|180.53|178.33|180.66|178.46|181.07|178.87|180.53|178.33|0
1622022000000|2021-05-26 09:40:00|180.73|178.53|181.21|179.01|181.48|179.28|180.66|178.46|0
1622022300000|2021-05-26 09:45:00|181.34|179.14|182.84|180.64|182.98|180.78|181.34|179.14|0
1622022600000|2021-05-26 09:50:00|182.92|180.72|183.19|180.99|183.39|181.19|182.64|180.44|0
1622022900000|2021-05-26 09:55:00|183.25|181.05|183.53|181.33|183.66|181.46|182.98|180.78|0
1622023200000|2021-05-26 10:00:00|183.66|181.46|183.25|181.05|183.66|181.46|183.11|180.91|0
1622023500000|2021-05-26 10:05:00|183.18|180.98|183.11|180.91|183.32|181.12|182.97|180.77|0
1622023800000|2021-05-26 10:10:00|182.97|180.77|182.97|180.77|182.97|180.77|182.56|180.36|0
1622024100000|2021-05-26 10:15:00|183.11|180.91|183.66|181.46|183.79|181.59|182.83|180.63|0
1622024400000|2021-05-26 10:20:00|183.65|181.45|184.07|181.87|184.2|182|183.65|181.45|0
1622024700000|2021-05-26 10:25:00|183.93|181.73|183.38|181.18|183.93|181.73|183.1|180.9|0
1622025000000|2021-05-26 10:30:00|183.24|181.04|183.24|181.04|183.37|181.17|182.96|180.76|0
1622025300000|2021-05-26 10:35:00|183.1|180.9|183.23|181.03|183.37|181.17|182.96|180.76|0
1622025600000|2021-05-26 10:40:00|183.31|181.11|183.37|181.17|183.65|181.45|183.23|181.03|0
1622025900000|2021-05-26 10:45:00|183.3|181.1|183.37|181.17|183.92|181.72|183.3|181.1|0
1622026200000|2021-05-26 10:50:00|183.5|181.3|183.23|181.03|183.5|181.3|183.09|180.89|0
1622026500000|2021-05-26 10:55:00|183.09|180.89|183.5|181.3|183.64|181.44|182.95|180.75|0
1622026800000|2021-05-26 11:00:00|183.36|181.16|182.4|180.2|183.5|181.3|182.26|180.06|0
1622027100000|2021-05-26 11:05:00|182.47|180.27|182.81|180.61|183.22|181.02|182.26|180.06|0
1622027400000|2021-05-26 11:10:00|182.74|180.54|182.53|180.33|182.81|180.61|182.12|179.92|0
1622027700000|2021-05-26 11:15:00|182.4|180.2|182.12|179.92|182.4|180.2|181.85|179.65|0
1622028000000|2021-05-26 11:20:00|181.98|179.78|181.16|178.96|182.12|179.92|180.75|178.55|0
1622028300000|2021-05-26 11:25:00|181.03|178.83|181.57|179.37|181.71|179.51|180.21|178.01|0
1622028600000|2021-05-26 11:30:00|181.71|179.51|182.93|180.73|183.42|181.22|181.71|179.51|0
1622028900000|2021-05-26 11:35:00|183.07|180.87|183.07|180.87|183.35|181.15|182.66|180.46|0
1622029200000|2021-05-26 11:40:00|183.14|180.94|183.07|180.87|183.62|181.42|183.07|180.87|0
1622029500000|2021-05-26 11:45:00|183.2|181|183.48|181.28|183.48|181.28|183.07|180.87|0
1622029800000|2021-05-26 11:50:00|183.55|181.35|183.34|181.14|183.61|181.41|183.34|181.14|0
1622030100000|2021-05-26 11:55:00|183.41|181.21|183.47|181.27|183.48|181.28|183.34|181.14|0
1622030400000|2021-05-26 12:00:00|183.41|181.21|182.51|180.31|183.61|181.41|182.51|180.31|0
1622030700000|2021-05-26 12:05:00|182.65|180.45|182.37|180.17|182.65|180.45|182.24|180.04|0
1622031000000|2021-05-26 12:10:00|182.51|180.31|182.23|180.03|182.64|180.44|182.1|179.9|0
1622031300000|2021-05-26 12:15:00|182.37|180.17|182.23|180.03|182.51|180.31|182.09|179.89|0
1622031600000|2021-05-26 12:20:00|182.37|180.17|182.09|179.89|182.37|180.17|181.82|179.62|0
1622031900000|2021-05-26 12:25:00|181.95|179.75|181.54|179.34|182.09|179.89|181.41|179.21|0
1622032200000|2021-05-26 12:30:00|181.68|179.48|181.81|179.61|182.09|179.89|181.54|179.34|0
1622032500000|2021-05-26 12:35:00|181.95|179.75|181.81|179.61|182.09|179.89|181.54|179.34|0
1622032800000|2021-05-26 12:40:00|181.95|179.75|181.81|179.61|182.08|179.88|181.54|179.34|0
1622033100000|2021-05-26 12:45:00|181.95|179.75|183.31|181.11|183.31|181.11|181.81|179.61|0
1622033400000|2021-05-26 12:50:00|183.18|180.98|183.04|180.84|183.18|180.98|182.84|180.64|0
1622033700000|2021-05-26 12:55:00|182.9|180.7|184.55|182.35|185.65|183.45|182.76|180.56|0
1622034000000|2021-05-26 13:00:00|184.41|182.21|184.68|182.48|185.1|182.9|183.86|181.66|0
1622034300000|2021-05-26 13:05:00|184.82|182.62|185.23|183.03|185.37|183.17|184.68|182.48|0
1622034600000|2021-05-26 13:10:00|185.37|183.17|185.09|182.89|185.37|183.17|184.82|182.62|0
1622034900000|2021-05-26 13:15:00|185.23|183.03|185.51|183.31|186.2|184|185.09|182.89|0
1622035200000|2021-05-26 13:20:00|185.58|183.38|185.64|183.44|185.64|183.44|185.09|182.89|0
1622035500000|2021-05-26 13:25:00|185.5|183.3|186.47|184.27|186.89|184.69|185.23|183.03|0
1622035800000|2021-05-26 13:30:00|186.06|183.86|185.36|183.16|186.33|184.13|184.81|182.61|0
1622036100000|2021-05-26 13:35:00|185.5|183.3|187.02|184.82|188.14|185.94|185.22|183.02|0
1622036400000|2021-05-26 13:40:00|186.89|184.69|188.56|186.36|188.84|186.64|185.5|183.3|0
1622036700000|2021-05-26 13:45:00|188.7|186.5|191.51|189.31|191.51|189.31|188.35|186.15|0
1622037000000|2021-05-26 13:50:00|191.79|189.59|189.82|187.62|192.22|190.02|189.25|187.05|0
1622037300000|2021-05-26 13:55:00|189.96|187.76|190.85|188.65|191.79|189.59|189.05|186.85|0
1622037600000|2021-05-26 14:00:00|190.71|188.51|190.14|187.94|191.56|189.36|189.72|187.52|0
1622037900000|2021-05-26 14:05:00|190.28|188.08|189.15|186.95|190.85|188.65|189.15|186.95|0
1622038200000|2021-05-26 14:10:00|189.01|186.81|188.59|186.39|189.72|187.52|188.59|186.39|0
1622038500000|2021-05-26 14:15:00|188.73|186.53|186.9|184.7|189.01|186.81|186.76|184.56|0
1622038800000|2021-05-26 14:20:00|186.76|184.56|185.09|182.89|187.04|184.84|184.95|182.75|0
1622039100000|2021-05-26 14:25:00|184.95|182.75|186.06|183.86|186.62|184.42|184.95|182.75|0
1622039400000|2021-05-26 14:30:00|185.92|183.72|185|182.8|186.48|184.28|184.65|182.45|0
1622039700000|2021-05-26 14:35:00|184.86|182.66|185.38|183.18|186.86|184.66|184.72|182.52|0
1622040000000|2021-05-26 14:40:00|185.24|183.04|185.23|183.03|185.51|183.31|184.26|182.06|0
1622040300000|2021-05-26 14:45:00|185.37|183.17|185.09|182.89|185.37|183.17|184.4|182.2|0
1622040600000|2021-05-26 14:50:00|184.95|182.75|185.23|183.03|186.35|184.15|184.67|182.47|0
1622040900000|2021-05-26 14:55:00|185.09|182.89|184.53|182.33|185.51|183.31|184.25|182.05|0
1622041200000|2021-05-26 15:00:00|184.39|182.19|182.36|180.16|184.39|182.19|182.22|180.02|0
1622041500000|2021-05-26 15:05:00|182.22|180.02|181.11|178.91|182.36|180.16|181.11|178.91|0
1622041800000|2021-05-26 15:10:00|181.25|179.05|182.63|180.43|182.91|180.71|181.25|179.05|0
1622042100000|2021-05-26 15:15:00|182.49|180.29|182.77|180.57|183.18|180.98|182.21|180.01|0
1622042400000|2021-05-26 15:20:00|182.9|180.7|183.88|181.68|184.02|181.82|182.9|180.7|0
1622042700000|2021-05-26 15:25:00|183.74|181.54|183.04|180.84|184.15|181.95|183.04|180.84|0
1622043000000|2021-05-26 15:30:00|183.25|181.05|184.01|181.81|184.57|182.37|183.18|180.98|0
1622043300000|2021-05-26 15:35:00|183.87|181.67|183.73|181.53|184.29|182.09|183.45|181.25|0
1622043600000|2021-05-26 15:40:00|183.87|181.67|183.45|181.25|184.43|182.23|183.45|181.25|0
1622043900000|2021-05-26 15:45:00|183.31|181.11|182.61|180.41|183.31|181.11|182.47|180.27|0
1622044200000|2021-05-26 15:50:00|182.47|180.27|181.92|179.72|182.47|180.27|181.5|179.3|0
1622044500000|2021-05-26 15:55:00|182.06|179.86|181.5|179.3|182.06|179.86|181.09|178.89|0
1622044800000|2021-05-26 16:00:00|181.36|179.16|180.3|178.1|181.85|179.65|179.75|177.55|0
1622045100000|2021-05-26 16:05:00|180.16|177.96|179.95|177.75|180.71|178.51|179.74|177.54|0
1622045400000|2021-05-26 16:10:00|180.02|177.82|180.02|177.82|180.29|178.09|179.6|177.4|0
1622045700000|2021-05-26 16:15:00|180.16|177.96|180.43|178.23|180.43|178.23|180.02|177.82|0
1622046000000|2021-05-26 16:20:00|180.36|178.16|180.7|178.5|180.7|178.5|179.88|177.68|0
1622046300000|2021-05-26 16:25:00|180.57|178.37|180.43|178.23|180.84|178.64|180.29|178.09|0
1622046600000|2021-05-26 16:30:00|180.29|178.09|179.87|177.67|180.56|178.36|179.73|177.53|0
1622046900000|2021-05-26 16:35:00|180.01|177.81|180.14|177.94|180.28|178.08|179.59|177.39|0
1622047200000|2021-05-26 16:40:00|180.01|177.81|180|177.8|180.84|178.64|179.87|177.67|0
1622047500000|2021-05-26 16:45:00|179.87|177.67|179.31|177.11|180.14|177.94|179.31|177.11|0
1622047800000|2021-05-26 16:50:00|179.45|177.25|179.66|177.46|179.73|177.53|179.31|177.11|0
1622048100000|2021-05-26 16:55:00|179.72|177.52|179.86|177.66|179.86|177.66|179.45|177.25|0
1622048400000|2021-05-26 17:00:00|180|177.8|179.44|177.24|180|177.8|179.31|177.11|0
1622048700000|2021-05-26 17:05:00|179.31|177.11|180.96|178.76|181.66|179.46|178.62|176.42|0
1622049000000|2021-05-26 17:10:00|180.82|178.62|181.1|178.9|181.79|179.59|180.82|178.62|0
1622049300000|2021-05-26 17:15:00|181.24|179.04|181.1|178.9|181.65|179.45|180.68|178.48|0
1622049600000|2021-05-26 17:20:00|181.17|178.97|180.26|178.06|181.17|178.97|179.85|177.65|0
1622049900000|2021-05-26 17:25:00|180.4|178.2|180.68|178.48|180.68|178.48|179.85|177.65|0
1622050200000|2021-05-26 17:30:00|180.54|178.34|180.81|178.61|181.23|179.03|180.4|178.2|0
1622050500000|2021-05-26 17:35:00|180.67|178.47|181.5|179.3|182.06|179.86|180.54|178.34|0
1622050800000|2021-05-26 17:40:00|181.64|179.44|183.59|181.39|183.87|181.67|181.5|179.3|0
1622051100000|2021-05-26 17:45:00|183.45|181.25|183.66|181.46|184.43|182.23|182.89|180.69|0
1622051400000|2021-05-26 17:50:00|183.73|181.53|184.57|182.37|185.13|182.93|183.59|181.39|0
1622051700000|2021-05-26 17:55:00|184.64|182.44|183.72|181.52|184.64|182.44|183.31|181.11|0
1622052000000|2021-05-26 18:00:00|183.58|181.38|183.72|181.52|183.86|181.66|183.02|180.82|0
1622052300000|2021-05-26 18:05:00|183.86|181.66|182.6|180.4|183.86|181.66|182.6|180.4|0
1622052600000|2021-05-26 18:10:00|182.46|180.26|182.04|179.84|182.46|180.26|182.04|179.84|0
1622052900000|2021-05-26 18:15:00|182.18|179.98|181.62|179.42|182.6|180.4|181.62|179.42|0
1622053200000|2021-05-26 18:20:00|181.56|179.36|181.35|179.15|181.62|179.42|181.07|178.87|0
1622053500000|2021-05-26 18:25:00|181.21|179.01|181.48|179.28|182.04|179.84|181.21|179.01|0
1622053800000|2021-05-26 18:30:00|181.34|179.14|182.04|179.84|182.45|180.25|181.34|179.14|0
1622054100000|2021-05-26 18:35:00|181.97|179.77|182.17|179.97|182.45|180.25|181.48|179.28|0
1622054400000|2021-05-26 18:40:00|182.03|179.83|181.61|179.41|182.03|179.83|181.48|179.28|0
1622054700000|2021-05-26 18:45:00|181.48|179.28|181.61|179.41|181.61|179.41|181.2|179|0
1622055000000|2021-05-26 18:50:00|181.47|179.27|182.86|180.66|183.14|180.94|181.33|179.13|0
1622055300000|2021-05-26 18:55:00|183|180.8|182.86|180.66|183.56|181.36|182.72|180.52|0
1622055600000|2021-05-26 19:00:00|183|180.8|183|180.8|183.56|181.36|182.72|180.52|0
1622055900000|2021-05-26 19:05:00|182.86|180.66|183.41|181.21|183.55|181.35|182.44|180.24|0
1622056200000|2021-05-26 19:10:00|183.69|181.49|182.57|180.37|183.97|181.77|182.44|180.24|0
1622056500000|2021-05-26 19:15:00|182.71|180.51|182.02|179.82|182.85|180.65|182.02|179.82|0
1622056800000|2021-05-26 19:20:00|182.15|179.95|182.29|180.09|182.85|180.65|181.18|178.98|0
1622057100000|2021-05-26 19:25:00|182.15|179.95|182.22|180.02|183.13|180.93|182.01|179.81|0
1622057400000|2021-05-26 19:30:00|182.15|179.95|181.78|179.58|183.2|181|181.64|179.44|0
1622057700000|2021-05-26 19:35:00|181.64|179.44|181.99|179.79|182.2|180|181.23|179.03|0
1622058000000|2021-05-26 19:40:00|182.06|179.86|181.5|179.3|182.13|179.93|180.39|178.19|0
1622058300000|2021-05-26 19:45:00|181.36|179.16|181.78|179.58|182.34|180.14|181.08|178.88|0
1622058600000|2021-05-26 19:50:00|182.48|180.28|182.47|180.27|183.32|181.12|182.19|179.99|0
1622058900000|2021-05-26 19:55:00|182.61|180.41|180.94|178.74|183.03|180.83|180.52|178.32|0
1622059200000|2021-05-26 20:00:00|180.66|178.46|181.07|178.87|181.22|179.02|180.66|178.46|0
1622059500000|2021-05-26 20:05:00|180.93|178.73|180.65|178.45|181.21|179.01|180.52|178.32|0
1622059800000|2021-05-26 20:10:00|180.79|178.59|180.8|178.6|180.86|178.66|180.65|178.45|0
1622060100000|2021-05-26 20:15:00|180.94|178.34|180.79|178.19|180.94|178.34|180.77|178.17|0
1622060400000|2021-05-26 20:20:00|180.81|178.21|180.73|178.13|181.05|178.45|180.65|178.05|0
1622060700000|2021-05-26 20:25:00|180.79|178.19|180.71|178.11|180.79|178.19|180.71|178.11|0
1622061000000|2021-05-26 20:30:00|180.92|178.32|180.78|178.18|180.92|178.32|180.64|178.04|0
1622061300000|2021-05-26 20:35:00|180.92|178.32|180.91|178.31|180.92|178.32|180.64|178.04|0
1622061600000|2021-05-26 20:40:00|180.77|178.17|180.77|178.17|180.91|178.31|180.63|178.03|0
1622061900000|2021-05-26 20:45:00|180.91|178.31|180.77|178.17|180.91|178.31|180.63|178.03|0
1622062200000|2021-05-26 20:50:00|180.91|178.31|180.77|178.17|180.91|178.31|180.77|178.17|0
1622062500000|2021-05-26 20:55:00|180.91|178.31|180.89|178.29|180.91|178.31|180.63|178.03|0
1622062800000|2021-05-26 21:00:00|180.85|178.25|180.85|178.25|180.87|178.27|180.79|178.19|0
1622063100000|2021-05-26 21:05:00|180.83|178.23|180.85|178.25|180.87|178.27|180.83|178.23|0
1622063400000|2021-05-26 21:10:00|180.84|178.24|180.84|178.24|180.84|178.24|180.84|178.24|0
1622063700000|2021-05-26 21:15:00|180.9|178.3|181.07|178.47|181.07|178.47|180.9|178.3|0
1622064000000|2021-05-26 21:20:00|181.11|178.51|180.94|178.34|181.11|178.51|180.92|178.32|0
1622064300000|2021-05-26 21:25:00|180.92|178.32|180.92|178.32|180.92|178.32|180.92|178.32|0
1622064900000|2021-05-26 21:35:00|180.98|178.38|180.95|178.35|180.98|178.38|180.95|178.35|0
1622065200000|2021-05-26 21:40:00|180.98|178.38|181|178.4|181.04|178.44|180.91|178.31|0
1622065500000|2021-05-26 21:45:00|181.07|178.47|180.97|178.37|181.07|178.47|180.91|178.31|0
1622066100000|2021-05-26 21:55:00|180.95|178.35|180.91|178.31|180.95|178.35|180.91|178.31|0
1622066400000|2021-05-26 22:00:00|181.02|178.42|179.56|176.96|181.02|178.42|179.42|176.82|0
1622066700000|2021-05-26 22:05:00|179.69|177.09|180.25|177.65|180.25|177.65|179.69|177.09|0
1622067000000|2021-05-26 22:10:00|180.11|177.51|179.83|177.23|180.11|177.51|179.55|176.95|0
1622067300000|2021-05-26 22:15:00|179.76|177.16|179.41|176.81|180.11|177.51|179.41|176.81|0
1622067600000|2021-05-26 22:20:00|179.27|176.67|179.41|176.81|179.55|176.95|179.27|176.67|0
1622067900000|2021-05-26 22:25:00|179.55|176.95|179.55|176.95|179.55|176.95|179.13|176.53|0
1622068200000|2021-05-26 22:30:00|179.82|177.22|180.24|177.64|180.38|177.78|179.68|177.08|0
1622068500000|2021-05-26 22:35:00|180.1|177.5|180.79|178.19|180.79|178.19|180.1|177.5|0
1622068800000|2021-05-26 22:40:00|181.07|178.47|180.65|178.05|181.07|178.47|180.51|177.91|0
1622069100000|2021-05-26 22:45:00|180.72|178.12|180.92|178.32|180.93|178.33|180.51|177.91|0
1622069400000|2021-05-26 22:50:00|180.86|178.26|180.92|178.32|181.06|178.46|180.78|178.18|0
1622069700000|2021-05-26 22:55:00|180.86|178.26|181.2|178.6|181.34|178.74|180.78|178.18|0
1622070000000|2021-05-26 23:00:00|181.34|178.74|181.61|179.01|181.76|179.16|181.13|178.53|0
1622070300000|2021-05-26 23:05:00|181.75|179.15|182.03|179.43|182.03|179.43|181.47|178.87|0
1622070600000|2021-05-26 23:10:00|182.17|179.57|181.75|179.15|182.31|179.71|181.47|178.87|0
1622070900000|2021-05-26 23:15:00|181.61|179.01|182.03|179.43|182.17|179.57|181.61|179.01|0
1622071200000|2021-05-26 23:20:00|182.17|179.57|181.61|179.01|182.38|179.78|181.54|178.94|0
1622071500000|2021-05-26 23:25:00|181.68|179.08|181.46|178.86|181.88|179.28|181.46|178.86|0
1622071800000|2021-05-26 23:30:00|181.54|178.94|181.6|179|181.74|179.14|181.46|178.86|0
1622072100000|2021-05-26 23:35:00|181.46|178.86|181.74|179.14|181.88|179.28|181.46|178.86|0
1622072400000|2021-05-26 23:40:00|181.88|179.28|182.02|179.42|182.02|179.42|181.74|179.14|0
1622072700000|2021-05-26 23:45:00|181.95|179.35|182.29|179.69|182.43|179.83|181.88|179.28|0
1622073000000|2021-05-26 23:50:00|182.43|179.83|181.59|178.99|182.43|179.83|181.45|178.85|0
1622073300000|2021-05-26 23:55:00|181.53|178.93|181.17|178.57|181.73|179.13|181.17|178.57|0
1622073600000|2021-05-27 00:00:00|181.45|178.85|181.1|178.5|181.73|179.13|180.48|177.88|0
1622073900000|2021-05-27 00:05:00|181.17|178.57|181.59|178.99|181.59|178.99|180.89|178.29|0
1622074200000|2021-05-27 00:10:00|181.66|179.06|181.31|178.71|181.8|179.2|180.89|178.29|0
1622074500000|2021-05-27 00:15:00|181.38|178.78|182|179.4|182|179.4|181.17|178.57|0
1622074800000|2021-05-27 00:20:00|182.14|179.54|181.3|178.7|182.14|179.54|181.3|178.7|0
1622075100000|2021-05-27 00:25:00|181.37|178.77|181.58|178.98|181.58|178.98|181.16|178.56|0
1622075400000|2021-05-27 00:30:00|181.44|178.84|181.44|178.84|181.58|178.98|181.3|178.7|0
1622075700000|2021-05-27 00:35:00|181.58|178.98|181.85|179.25|181.99|179.39|181.44|178.84|0
1622076000000|2021-05-27 00:40:00|181.99|179.39|183.39|180.79|184.09|181.49|181.99|179.39|0
1622076300000|2021-05-27 00:45:00|183.53|180.93|183.39|180.79|183.95|181.35|183.39|180.79|0
1622076600000|2021-05-27 00:50:00|183.25|180.65|182.82|180.22|183.67|181.07|182.68|180.08|0
1622076900000|2021-05-27 00:55:00|182.76|180.16|182.4|179.8|182.96|180.36|182.34|179.74|0
1622077200000|2021-05-27 01:00:00|182.54|179.94|182.54|179.94|182.82|180.22|182.26|179.66|0
1622077500000|2021-05-27 01:05:00|182.61|180.01|183.94|181.34|184.5|181.9|182.26|179.66|0
1622077800000|2021-05-27 01:10:00|183.8|181.2|184.64|182.04|184.93|182.33|183.8|181.2|0
1622078100000|2021-05-27 01:15:00|184.78|182.18|185.21|182.61|185.35|182.75|184.36|181.76|0
1622078400000|2021-05-27 01:20:00|185.49|182.89|185.77|183.17|186.2|183.6|185.49|182.89|0
1622078700000|2021-05-27 01:25:00|185.63|183.03|185.06|182.46|185.91|183.31|185.06|182.46|0
1622079000000|2021-05-27 01:30:00|185.2|182.6|185.76|183.16|186.33|183.73|185.2|182.6|0
1622079300000|2021-05-27 01:35:00|185.91|183.31|186.69|184.09|186.9|184.3|185.76|183.16|0
1622079600000|2021-05-27 01:40:00|186.75|184.15|186.33|183.73|186.75|184.15|185.62|183.02|0
1622079900000|2021-05-27 01:45:00|186.26|183.66|185.83|183.23|186.61|184.01|185.76|183.16|0
1622080200000|2021-05-27 01:50:00|185.9|183.3|186.46|183.86|186.82|184.22|185.9|183.3|0
1622080500000|2021-05-27 01:55:00|186.54|183.94|185.47|182.87|186.61|184.01|185.47|182.87|0
1622080800000|2021-05-27 02:00:00|185.61|183.01|185.89|183.29|185.89|183.29|185.47|182.87|0
1622081100000|2021-05-27 02:05:00|185.75|183.15|185.18|182.58|185.75|183.15|185.04|182.44|0
1622081400000|2021-05-27 02:10:00|185.12|182.52|185.18|182.58|185.32|182.72|185.04|182.44|0
1622081700000|2021-05-27 02:15:00|185.04|182.44|185.46|182.86|185.46|182.86|185.04|182.44|0
1622082000000|2021-05-27 02:20:00|185.6|183|185.6|183|186.03|183.43|185.32|182.72|0
1622082300000|2021-05-27 02:25:00|185.74|183.14|185.74|183.14|185.88|183.28|185.6|183|0
1622082600000|2021-05-27 02:30:00|185.88|183.28|186.45|183.85|186.59|183.99|185.88|183.28|0
1622082900000|2021-05-27 02:35:00|186.16|183.56|185.74|183.14|186.31|183.71|185.6|183|0
1622083200000|2021-05-27 02:40:00|185.88|183.28|185.73|183.13|185.88|183.28|185.31|182.71|0
1622083500000|2021-05-27 02:45:00|185.59|182.99|185.03|182.43|185.59|182.99|185.03|182.43|0
1622083800000|2021-05-27 02:50:00|184.88|182.28|184.46|181.86|184.88|182.28|184.32|181.72|0
1622084100000|2021-05-27 02:55:00|184.39|181.79|184.88|182.28|185.02|182.42|184.39|181.79|0
1622084400000|2021-05-27 03:00:00|184.74|182.14|185.02|182.42|185.02|182.42|184.53|181.93|0
1622084700000|2021-05-27 03:05:00|184.88|182.28|185.02|182.42|185.58|182.98|184.88|182.28|0
1622085000000|2021-05-27 03:10:00|185.16|182.56|184.59|181.99|185.16|182.56|184.31|181.71|0
1622085300000|2021-05-27 03:15:00|184.52|181.92|184.45|181.85|184.87|182.27|184.31|181.71|0
1622085600000|2021-05-27 03:20:00|184.52|181.92|184.73|182.13|184.87|182.27|184.31|181.71|0
1622085900000|2021-05-27 03:25:00|184.59|181.99|184.59|181.99|184.87|182.27|184.45|181.85|0
1622086200000|2021-05-27 03:30:00|184.58|181.98|184.23|181.63|184.58|181.98|184.02|181.42|0
1622086500000|2021-05-27 03:35:00|184.16|181.56|183.67|181.07|184.3|181.7|183.46|180.86|0
1622086800000|2021-05-27 03:40:00|183.6|181|183.45|180.85|183.74|181.14|183.45|180.85|0
1622087100000|2021-05-27 03:45:00|183.59|180.99|183.59|180.99|183.59|180.99|183.38|180.78|0
1622087400000|2021-05-27 03:50:00|183.45|180.85|183.31|180.71|183.59|180.99|183.31|180.71|0
1622087700000|2021-05-27 03:55:00|183.03|180.43|183.45|180.85|183.59|180.99|183.03|180.43|0
1622088000000|2021-05-27 04:00:00|183.31|180.71|184.08|181.48|184.15|181.55|183.17|180.57|0
1622088300000|2021-05-27 04:05:00|184.01|181.41|184.43|181.83|184.57|181.97|184.01|181.41|0
1622088600000|2021-05-27 04:10:00|184.29|181.69|184.85|182.25|184.85|182.25|184.14|181.54|0
1622088900000|2021-05-27 04:15:00|184.71|182.11|184.7|182.1|184.85|182.25|184.42|181.82|0
1622089200000|2021-05-27 04:20:00|184.56|181.96|184.42|181.82|184.7|182.1|184.28|181.68|0
1622089500000|2021-05-27 04:25:00|184.35|181.75|184.56|181.96|184.7|182.1|184.28|181.68|0
1622089800000|2021-05-27 04:30:00|184.7|182.1|185.12|182.52|185.26|182.66|184.56|181.96|0
1622090100000|2021-05-27 04:35:00|184.98|182.38|184.98|182.38|185.26|182.66|184.7|182.1|0
1622090400000|2021-05-27 04:40:00|184.84|182.24|184.98|182.38|184.98|182.38|184.69|182.09|0
1622090700000|2021-05-27 04:45:00|184.83|182.23|184.69|182.09|184.98|182.38|184.55|181.95|0
1622091000000|2021-05-27 04:50:00|184.83|182.23|184.13|181.53|184.83|182.23|183.84|181.24|0
1622091300000|2021-05-27 04:55:00|184.27|181.67|184.12|181.52|184.41|181.81|183.98|181.38|0
1622091600000|2021-05-27 05:00:00|183.98|181.38|184.26|181.66|184.55|181.95|183.98|181.38|0
1622091900000|2021-05-27 05:05:00|184.34|181.74|185.39|182.79|185.53|182.93|184.26|181.66|0
1622092200000|2021-05-27 05:10:00|185.53|182.93|185.67|183.07|186.03|183.43|185.32|182.72|0
1622092500000|2021-05-27 05:15:00|185.74|183.14|186.58|183.98|186.87|184.27|185.67|183.07|0
1622092800000|2021-05-27 05:20:00|186.72|184.12|187.01|184.41|187.01|184.41|186.58|183.98|0
1622093100000|2021-05-27 05:25:00|186.94|184.34|186.72|184.12|187.01|184.41|186.44|183.84|0
1622093400000|2021-05-27 05:30:00|186.86|184.26|186.15|183.55|186.86|184.26|186.01|183.41|0
1622093700000|2021-05-27 05:35:00|186.01|183.41|186.57|183.97|186.72|184.12|186.01|183.41|0
1622094000000|2021-05-27 05:40:00|186.72|184.12|185.16|182.56|186.72|184.12|185.1|182.5|0
1622094300000|2021-05-27 05:45:00|185.09|182.49|185.02|182.42|185.58|182.98|184.88|182.28|0
1622094600000|2021-05-27 05:50:00|184.95|182.35|184.03|181.43|185.16|182.56|183.61|181.01|0
1622094900000|2021-05-27 05:55:00|184.11|181.51|184.1|181.5|184.45|181.85|183.89|181.29|0
1622095200000|2021-05-27 06:00:00|184.03|181.43|184.45|181.85|184.87|182.27|183.75|181.15|0
1622095500000|2021-05-27 06:05:00|184.31|181.71|184.59|181.99|184.87|182.27|183.82|181.22|0
1622095800000|2021-05-27 06:10:00|184.73|182.13|184.87|182.27|185.15|182.55|184.73|182.13|0
1622096100000|2021-05-27 06:15:00|185.01|182.41|184.52|181.92|185.15|182.55|184.52|181.92|0
1622096400000|2021-05-27 06:20:00|184.58|181.98|185|182.4|185|182.4|184.52|181.92|0
1622096700000|2021-05-27 06:25:00|185.14|182.54|185.14|182.54|185.43|182.83|185.14|182.54|0
1622097000000|2021-05-27 06:30:00|185.28|182.68|185.7|183.1|185.84|183.24|185|182.4|0
1622097300000|2021-05-27 06:35:00|185.56|182.96|185.7|183.1|185.84|183.24|185.56|182.96|0
1622097600000|2021-05-27 06:40:00|185.84|183.24|187.25|184.65|187.68|185.08|185.84|183.24|0
1622097900000|2021-05-27 06:45:00|187.54|184.94|188.82|186.22|190.39|187.79|187.04|184.44|0
1622098200000|2021-05-27 06:50:00|188.96|186.36|188.81|186.21|189.81|187.21|188.25|185.65|0
1622098500000|2021-05-27 06:55:00|188.89|186.29|188.38|185.78|189.1|186.5|188.1|185.5|0
1622098800000|2021-05-27 07:00:00|188.67|186.07|186.26|183.66|188.95|186.35|186.26|183.66|0
1622099100000|2021-05-27 07:05:00|185.91|183.71|186.76|184.56|186.76|184.56|185.7|183.5|0
1622099400000|2021-05-27 07:10:00|186.62|184.42|186.76|184.56|187.04|184.84|186.05|183.85|0
1622099700000|2021-05-27 07:15:00|186.83|184.63|187.11|184.91|187.75|185.55|186.47|184.27|0
1622100000000|2021-05-27 07:20:00|187.18|184.98|186.47|184.27|187.46|185.26|186.05|183.85|0
1622100300000|2021-05-27 07:25:00|186.61|184.41|186.04|183.84|186.75|184.55|185.9|183.7|0
1622100600000|2021-05-27 07:30:00|185.9|183.7|187.74|185.54|187.82|185.62|185.76|183.56|0
1622100900000|2021-05-27 07:35:00|187.6|185.4|188.45|186.25|188.74|186.54|187.46|185.26|0
1622101200000|2021-05-27 07:40:00|188.59|186.39|187.45|185.25|188.88|186.68|187.45|185.25|0
1622101500000|2021-05-27 07:45:00|187.6|185.4|187.59|185.39|187.88|185.68|187.45|185.25|0
1622101800000|2021-05-27 07:50:00|187.45|185.25|187.73|185.53|188.45|186.25|187.45|185.25|0
1622102100000|2021-05-27 07:55:00|187.88|185.68|187.31|185.11|188.16|185.96|186.95|184.75|0
1622102400000|2021-05-27 08:00:00|187.16|184.96|185.32|183.12|187.16|184.96|185.18|182.98|0
1622102700000|2021-05-27 08:05:00|185.18|182.98|185.54|183.34|185.75|183.55|185.04|182.84|0
1622103000000|2021-05-27 08:10:00|185.46|183.26|185.32|183.12|185.6|183.4|185.18|182.98|0
1622103300000|2021-05-27 08:15:00|185.25|183.05|185.88|183.68|185.88|183.68|185.18|182.98|0
1622103600000|2021-05-27 08:20:00|185.74|183.54|184.67|182.47|185.88|183.68|184.53|182.33|0
1622103900000|2021-05-27 08:25:00|184.53|182.33|184.39|182.19|184.81|182.61|184.39|182.19|0
1622104200000|2021-05-27 08:30:00|184.53|182.33|184.67|182.47|184.95|182.75|184.25|182.05|0
1622104500000|2021-05-27 08:35:00|184.95|182.75|185.51|183.31|185.8|183.6|184.81|182.61|0
1622104800000|2021-05-27 08:40:00|185.59|183.39|185.65|183.45|185.8|183.6|185.37|183.17|0
1622105100000|2021-05-27 08:45:00|185.8|183.6|186.5|184.3|186.79|184.59|185.51|183.31|0
1622105400000|2021-05-27 08:50:00|186.36|184.16|187.5|185.3|187.5|185.3|186.22|184.02|0
1622105700000|2021-05-27 08:55:00|187.35|185.15|187.07|184.87|187.78|185.58|186.78|184.58|0
1622106000000|2021-05-27 09:00:00|187|184.8|186.92|184.72|187.78|185.58|186.5|184.3|0
1622106300000|2021-05-27 09:05:00|186.78|184.58|186.78|184.58|187.21|185.01|186.64|184.44|0
1622106600000|2021-05-27 09:10:00|186.49|184.29|186.35|184.15|186.64|184.44|186.07|183.87|0
1622106900000|2021-05-27 09:15:00|186.21|184.01|186.49|184.29|186.56|184.36|186.21|184.01|0
1622107200000|2021-05-27 09:20:00|186.35|184.15|186.77|184.57|186.91|184.71|186.2|184|0
1622107500000|2021-05-27 09:25:00|186.85|184.65|187.34|185.14|187.77|185.57|186.49|184.29|0
1622107800000|2021-05-27 09:30:00|187.48|185.28|186.91|184.71|187.48|185.28|186.7|184.5|0
1622108100000|2021-05-27 09:35:00|186.77|184.57|186.76|184.56|186.77|184.57|186.34|184.14|0
1622108400000|2021-05-27 09:40:00|186.7|184.5|187.62|185.42|187.62|185.42|186.48|184.28|0
1622108700000|2021-05-27 09:45:00|187.47|185.27|187.33|185.13|187.62|185.42|187.19|184.99|0
1622109000000|2021-05-27 09:50:00|187.19|184.99|187.04|184.84|187.19|184.99|186.48|184.28|0
1622109300000|2021-05-27 09:55:00|187.33|185.13|187.75|185.55|187.75|185.55|187.18|184.98|0
1622109600000|2021-05-27 10:00:00|187.61|185.41|187.75|185.55|188.47|186.27|187.47|185.27|0
1622109900000|2021-05-27 10:05:00|187.61|185.41|186.75|184.55|187.61|185.41|186.75|184.55|0
1622110200000|2021-05-27 10:10:00|186.61|184.41|186.75|184.55|186.75|184.55|186.26|184.06|0
1622110500000|2021-05-27 10:15:00|186.61|184.41|185.9|183.7|186.61|184.41|185.76|183.56|0
1622110800000|2021-05-27 10:20:00|186.04|183.84|186.18|183.98|186.46|184.26|185.9|183.7|0
1622111100000|2021-05-27 10:25:00|186.32|184.12|186.03|183.83|186.46|184.26|185.89|183.69|0
1622111400000|2021-05-27 10:30:00|186.18|183.98|186.17|183.97|186.32|184.12|186.17|183.97|0
1622111700000|2021-05-27 10:35:00|186.25|184.05|185.89|183.69|186.25|184.05|185.46|183.26|0
1622112000000|2021-05-27 10:40:00|185.75|183.55|185.82|183.62|186.17|183.97|185.6|183.4|0
1622112300000|2021-05-27 10:45:00|185.89|183.69|185.18|182.98|185.89|183.69|185.03|182.83|0
1622112600000|2021-05-27 10:50:00|185.11|182.91|185.6|183.4|185.74|183.54|184.89|182.69|0
1622112900000|2021-05-27 10:55:00|185.46|183.26|185.6|183.4|186.02|183.82|185.45|183.25|0
1622113200000|2021-05-27 11:00:00|185.53|183.33|184.75|182.55|185.6|183.4|184.46|182.26|0
1622113500000|2021-05-27 11:05:00|184.6|182.4|185.17|182.97|185.31|183.11|184.6|182.4|0
1622113800000|2021-05-27 11:10:00|185.31|183.11|185.02|182.82|185.59|183.39|184.74|182.54|0
1622114100000|2021-05-27 11:15:00|184.88|182.68|184.46|182.26|185.17|182.97|184.18|181.98|0
1622114400000|2021-05-27 11:20:00|184.53|182.33|184.53|182.33|184.74|182.54|184.46|182.26|0
1622114700000|2021-05-27 11:25:00|184.46|182.26|185.16|182.96|185.3|183.1|184.45|182.25|0
1622115000000|2021-05-27 11:30:00|185.09|182.89|185.3|183.1|185.58|183.38|184.88|182.68|0
1622115300000|2021-05-27 11:35:00|185.16|182.96|185.86|183.66|185.86|183.66|185.01|182.81|0
1622115600000|2021-05-27 11:40:00|186|183.8|186|183.8|186.29|184.09|185.58|183.38|0
1622115900000|2021-05-27 11:45:00|185.86|183.66|185.01|182.81|185.86|183.66|185.01|182.81|0
1622116200000|2021-05-27 11:50:00|184.94|182.74|184.3|182.1|185.15|182.95|184.3|182.1|0
1622116500000|2021-05-27 11:55:00|184.23|182.03|182.19|179.99|184.44|182.24|182.05|179.85|0
1622116800000|2021-05-27 12:00:00|181.91|179.71|181.63|179.43|181.91|179.71|177.75|175.55|0
1622117100000|2021-05-27 12:05:00|181.49|179.29|182.89|180.69|183.03|180.83|180.38|178.18|0
1622117400000|2021-05-27 12:10:00|183.03|180.83|182.47|180.27|183.31|181.11|181.91|179.71|0
1622117700000|2021-05-27 12:15:00|182.75|180.55|183.73|181.53|184.01|181.81|182.61|180.41|0
1622118000000|2021-05-27 12:20:00|183.66|181.46|183.44|181.24|183.87|181.67|183.02|180.82|0
1622118300000|2021-05-27 12:25:00|183.3|181.1|183.02|180.82|183.58|181.38|182.88|180.68|0
1622118600000|2021-05-27 12:30:00|183.09|180.89|178.93|176.73|184.5|182.3|178.93|176.73|0
1622118900000|2021-05-27 12:35:00|179.07|176.87|179.63|177.43|180.04|177.84|178.93|176.73|0
1622119200000|2021-05-27 12:40:00|179.49|177.29|180.32|178.12|180.6|178.4|178.93|176.73|0
1622119500000|2021-05-27 12:45:00|180.46|178.26|179.9|177.7|180.6|178.4|179.62|177.42|0
1622119800000|2021-05-27 12:50:00|179.97|177.77|179.62|177.42|180.32|178.12|179.34|177.14|0
1622120100000|2021-05-27 12:55:00|179.69|177.49|177.95|175.75|179.76|177.56|177.95|175.75|0
1622120400000|2021-05-27 13:00:00|178.09|175.89|177.68|175.48|178.23|176.03|176.71|174.51|0
1622120700000|2021-05-27 13:05:00|177.81|175.61|177.54|175.34|178.23|176.03|177.12|174.92|0
1622121000000|2021-05-27 13:10:00|177.67|175.47|175.47|173.27|177.81|175.61|175.06|172.86|0
1622121300000|2021-05-27 13:15:00|175.41|173.21|175.2|173|176.3|174.1|174.93|172.73|0
1622121600000|2021-05-27 13:20:00|175.06|172.86|175.06|172.86|175.2|173|174.65|172.45|0
1622121900000|2021-05-27 13:25:00|174.92|172.72|173.97|171.77|175.06|172.86|172.88|170.68|0
1622122200000|2021-05-27 13:30:00|174.24|172.04|173.69|171.49|174.37|172.17|172.61|170.41|0
1622122500000|2021-05-27 13:35:00|173.56|171.36|172.6|170.4|173.83|171.63|172.33|170.13|0
1622122800000|2021-05-27 13:40:00|172.47|170.27|173.02|170.82|174.93|172.73|171.67|169.47|0
1622123100000|2021-05-27 13:45:00|172.89|170.69|174.51|172.31|175.33|173.13|172.89|170.69|0
1622123400000|2021-05-27 13:50:00|174.38|172.18|173.83|171.63|174.51|172.31|173.15|170.95|0
1622123700000|2021-05-27 13:55:00|173.7|171.5|173.58|171.38|174.92|172.72|172.9|170.7|0
1622124000000|2021-05-27 14:00:00|173.31|171.11|173.31|171.11|175.23|173.03|173.17|170.97|0
1622124300000|2021-05-27 14:05:00|173.58|171.38|172.38|170.18|174.2|172|172.11|169.91|0
1622124600000|2021-05-27 14:10:00|172.25|170.05|171.56|169.36|172.38|170.18|171.29|169.09|0
1622124900000|2021-05-27 14:15:00|171.43|169.23|170.75|168.55|171.84|169.64|170.34|168.14|0
1622125200000|2021-05-27 14:20:00|171.02|168.82|171.97|169.77|171.97|169.77|170.88|168.68|0
1622125500000|2021-05-27 14:25:00|171.83|169.63|171.42|169.22|172.31|170.11|171.15|168.95|0
1622125800000|2021-05-27 14:30:00|171.29|169.09|170.08|167.88|171.29|169.09|170.08|167.88|0
1622126100000|2021-05-27 14:35:00|170.01|167.81|169.6|167.4|170.14|167.94|169.46|167.26|0
1622126400000|2021-05-27 14:40:00|169.73|167.53|169.19|166.99|170.27|168.07|169.06|166.86|0
1622126700000|2021-05-27 14:45:00|169.06|166.86|169.05|166.85|169.46|167.26|168.92|166.72|0
1622127000000|2021-05-27 14:50:00|169.19|166.99|171.63|169.43|173.82|171.62|169.19|166.99|0
1622127300000|2021-05-27 14:55:00|171.49|169.29|172.17|169.97|172.99|170.79|171.08|168.88|0
1622127600000|2021-05-27 15:00:00|171.76|169.56|173.27|171.07|173.27|171.07|171.49|169.29|0
1622127900000|2021-05-27 15:05:00|173.2|171|172.03|169.83|173.54|171.34|171.97|169.77|0
1622128200000|2021-05-27 15:10:00|172.17|169.97|172.03|169.83|172.58|170.38|171.76|169.56|0
1622128500000|2021-05-27 15:15:00|171.89|169.69|171.62|169.42|172.71|170.51|171.62|169.42|0
1622128800000|2021-05-27 15:20:00|171.48|169.28|171.89|169.69|172.03|169.83|171.34|169.14|0
1622129100000|2021-05-27 15:25:00|171.75|169.55|173.8|171.6|173.8|171.6|171.34|169.14|0
1622129400000|2021-05-27 15:30:00|173.94|171.74|173.94|171.74|175.6|173.4|173.39|171.19|0
1622129700000|2021-05-27 15:35:00|174.08|171.88|173.11|170.91|174.08|171.88|173.11|170.91|0
1622130000000|2021-05-27 15:40:00|172.98|170.78|172.56|170.36|172.98|170.78|172.15|169.95|0
1622130300000|2021-05-27 15:45:00|172.7|170.5|172.63|170.43|172.7|170.5|172.15|169.95|0
1622130600000|2021-05-27 15:50:00|172.7|170.5|172.42|170.22|172.7|170.5|172.15|169.95|0
1622130900000|2021-05-27 15:55:00|172.29|170.09|171.26|169.06|172.29|170.09|170.78|168.58|0
1622131200000|2021-05-27 16:00:00|171.33|169.13|171.05|168.85|171.46|169.26|170.65|168.45|0
1622131500000|2021-05-27 16:05:00|171.19|168.99|171.19|168.99|171.6|169.4|170.78|168.58|0
1622131800000|2021-05-27 16:10:00|171.26|169.06|170.91|168.71|171.26|169.06|170.78|168.58|0
1622132100000|2021-05-27 16:15:00|170.78|168.58|170.78|168.58|170.91|168.71|170.5|168.3|0
1622132400000|2021-05-27 16:20:00|170.91|168.71|170.64|168.44|170.91|168.71|170.5|168.3|0
1622132700000|2021-05-27 16:25:00|170.57|168.37|171.18|168.98|171.18|168.98|170.37|168.17|0
1622133000000|2021-05-27 16:30:00|171.04|168.84|170.9|168.7|171.45|169.25|170.63|168.43|0
1622133300000|2021-05-27 16:35:00|170.77|168.57|171.17|168.97|171.58|169.38|170.77|168.57|0
1622133600000|2021-05-27 16:40:00|171.04|168.84|171.45|169.25|171.85|169.65|170.9|168.7|0
1622133900000|2021-05-27 16:45:00|171.52|169.32|171.15|168.95|171.58|169.38|170.19|167.99|0
1622134200000|2021-05-27 16:50:00|171.01|168.81|171.01|168.81|171.29|169.09|170.88|168.68|0
1622134500000|2021-05-27 16:55:00|170.87|168.67|170.09|167.89|171.28|169.08|170.09|167.89|0
1622134800000|2021-05-27 17:00:00|170.02|167.82|170.49|168.29|170.49|168.29|169.33|167.13|0
1622135100000|2021-05-27 17:05:00|170.36|168.16|169.94|167.74|170.49|168.29|169.81|167.61|0
1622135400000|2021-05-27 17:10:00|170.08|167.88|169.94|167.74|170.49|168.29|169.67|167.47|0
1622135700000|2021-05-27 17:15:00|170.22|168.02|170.08|167.88|170.7|168.5|169.8|167.6|0
1622136000000|2021-05-27 17:20:00|169.94|167.74|170.35|168.15|170.49|168.29|169.94|167.74|0
1622136300000|2021-05-27 17:25:00|170.21|168.01|170.83|168.63|170.9|168.7|170.21|168.01|0
1622136600000|2021-05-27 17:30:00|170.76|168.56|170.89|168.69|171.31|169.11|170.62|168.42|0
1622136900000|2021-05-27 17:35:00|170.76|168.56|171.99|169.79|173.52|171.32|170.48|168.28|0
1622137200000|2021-05-27 17:40:00|171.86|169.66|172.41|170.21|172.68|170.48|171.72|169.52|0
1622137500000|2021-05-27 17:45:00|172.27|170.07|171.85|169.65|172.82|170.62|171.72|169.52|0
1622137800000|2021-05-27 17:50:00|171.99|169.79|172.13|169.93|172.13|169.93|171.58|169.38|0
1622138100000|2021-05-27 17:55:00|171.99|169.79|171.99|169.79|172.4|170.2|171.71|169.51|0
1622138400000|2021-05-27 18:00:00|172.12|169.92|172.81|170.61|173.09|170.89|171.85|169.65|0
1622138700000|2021-05-27 18:05:00|172.89|170.69|173.51|171.31|173.78|171.58|172.67|170.47|0
1622139000000|2021-05-27 18:10:00|173.64|171.44|174.2|172|174.34|172.14|173.5|171.3|0
1622139300000|2021-05-27 18:15:00|174.34|172.14|174.06|171.86|174.62|172.42|174.06|171.86|0
1622139600000|2021-05-27 18:20:00|174.2|172|174.47|172.27|174.47|172.27|173.71|171.51|0
1622139900000|2021-05-27 18:25:00|174.33|172.13|172.66|170.46|174.61|172.41|172.66|170.46|0
1622140200000|2021-05-27 18:30:00|173.08|170.88|173.08|170.88|173.63|171.43|172.94|170.74|0
1622140500000|2021-05-27 18:35:00|173.22|171.02|173.91|171.71|174.19|171.99|173.08|170.88|0
1622140800000|2021-05-27 18:40:00|173.77|171.57|173.91|171.71|174.54|172.34|173.63|171.43|0
1622141100000|2021-05-27 18:45:00|173.77|171.57|173.77|171.57|174.32|172.12|173.21|171.01|0
1622141400000|2021-05-27 18:50:00|173.63|171.43|172.79|170.59|173.77|171.57|172.79|170.59|0
1622141700000|2021-05-27 18:55:00|172.93|170.73|172.38|170.18|172.93|170.73|171.82|169.62|0
1622142000000|2021-05-27 19:00:00|172.65|170.45|173.83|171.63|174.32|172.12|172.51|170.31|0
1622142300000|2021-05-27 19:05:00|173.9|171.7|174.45|172.25|175.01|172.81|173.9|171.7|0
1622142600000|2021-05-27 19:10:00|174.31|172.11|173.48|171.28|174.73|172.53|173.06|170.86|0
1622142900000|2021-05-27 19:15:00|173.34|171.14|173.06|170.86|173.34|171.14|172.64|170.44|0
1622143200000|2021-05-27 19:20:00|173.2|171|173.47|171.27|174.24|172.04|172.92|170.72|0
1622143500000|2021-05-27 19:25:00|173.61|171.41|173.47|171.27|173.75|171.55|173.06|170.86|0
1622143800000|2021-05-27 19:30:00|173.19|170.99|173.33|171.13|174.1|171.9|173.19|170.99|0
1622144100000|2021-05-27 19:35:00|173.47|171.27|172.77|170.57|173.75|171.55|172.08|169.88|0
1622144400000|2021-05-27 19:40:00|172.91|170.71|173.19|170.99|173.19|170.99|171.94|169.74|0
1622144700000|2021-05-27 19:45:00|173.05|170.85|173.05|170.85|173.19|170.99|171.53|169.33|0
1622145000000|2021-05-27 19:50:00|173.32|171.12|171.8|169.6|173.74|171.54|171.66|169.46|0
1622145300000|2021-05-27 19:55:00|171.94|169.74|173.46|171.26|173.46|171.26|169.6|167.4|0
1622145600000|2021-05-27 20:00:00|174.57|172.37|170.56|168.36|174.57|172.37|170.56|168.36|0
1622145900000|2021-05-27 20:05:00|170.69|168.49|168.37|166.17|170.69|168.49|168.23|166.03|0
1622146200000|2021-05-27 20:10:00|168.5|166.3|167.48|165.28|168.5|166.3|167.14|164.94|0
1622146500000|2021-05-27 20:15:00|167.92|165.32|167.8|165.2|168|165.4|167.76|165.16|0
1622146800000|2021-05-27 20:20:00|167.82|165.22|167.8|165.2|167.96|165.36|167.7|165.1|0
1622147100000|2021-05-27 20:25:00|167.82|165.22|167.91|165.31|167.98|165.38|167.78|165.18|0
1622147400000|2021-05-27 20:30:00|167.95|165.35|167.4|164.8|168.08|165.48|167.27|164.67|0
1622147700000|2021-05-27 20:35:00|167.27|164.67|166.99|164.39|167.4|164.8|166.59|163.99|0
1622148000000|2021-05-27 20:40:00|167.13|164.53|167.13|164.53|167.54|164.94|166.86|164.26|0
1622148300000|2021-05-27 20:45:00|166.99|164.39|167.12|164.52|167.13|164.53|166.72|164.12|0
1622148600000|2021-05-27 20:50:00|166.99|164.39|166.58|163.98|167.12|164.52|166.18|163.58|0
1622148900000|2021-05-27 20:55:00|166.45|163.85|166.04|163.44|166.58|163.98|165.77|163.17|0
1622149200000|2021-05-27 21:00:00|166.2|163.6|166.34|163.74|166.5|163.9|166.2|163.6|0
1622149500000|2021-05-27 21:05:00|166.31|163.71|166.48|163.88|166.48|163.88|166.26|163.66|0
1622149800000|2021-05-27 21:10:00|166.46|163.86|166.36|163.76|166.5|163.9|166.18|163.58|0
1622150100000|2021-05-27 21:15:00|166.38|163.78|166.55|163.95|166.83|164.23|166.18|163.58|0
1622150400000|2021-05-27 21:20:00|166.53|163.93|166.8|164.2|166.82|164.22|166.53|163.93|0
1622150700000|2021-05-27 21:25:00|166.91|164.31|166.95|164.35|166.95|164.35|166.91|164.31|0
1622151000000|2021-05-27 21:30:00|166.98|164.38|167.08|164.48|167.08|164.48|166.73|164.13|0
1622151300000|2021-05-27 21:35:00|167.13|164.53|167.29|164.69|167.32|164.72|167.11|164.51|0
1622151600000|2021-05-27 21:40:00|167.26|164.66|167.33|164.73|167.4|164.8|167.23|164.63|0
1622151900000|2021-05-27 21:45:00|167.35|164.75|167.35|164.75|167.37|164.77|167.29|164.69|0
1622152200000|2021-05-27 21:50:00|167.33|164.73|167.31|164.71|167.37|164.77|167.15|164.55|0
1622152500000|2021-05-27 21:55:00|167.19|164.59|166.96|164.36|167.35|164.75|166.76|164.16|0
1622152800000|2021-05-27 22:00:00|166.28|163.68|166.08|163.48|166.35|163.75|165.67|163.07|0
1622153100000|2021-05-27 22:05:00|165.94|163.34|166.21|163.61|166.35|163.75|165.94|163.34|0
1622153400000|2021-05-27 22:10:00|166.07|163.47|166.01|163.41|166.21|163.61|165.87|163.27|0
1622153700000|2021-05-27 22:15:00|166.07|163.47|166.47|163.87|166.48|163.88|165.94|163.34|0
1622154000000|2021-05-27 22:20:00|166.34|163.74|166.34|163.74|166.34|163.74|166.2|163.6|0
1622154300000|2021-05-27 22:25:00|166.47|163.87|166.47|163.87|166.74|164.14|166.34|163.74|0
1622154600000|2021-05-27 22:30:00|166.61|164.01|166.67|164.07|166.74|164.14|166.6|164|0
1622154900000|2021-05-27 22:35:00|166.6|164|166.6|164|166.6|164|166.6|164|0
1622155200000|2021-05-27 22:40:00|166.47|163.87|166.6|164|166.6|164|166.19|163.59|0
1622155500000|2021-05-27 22:45:00|166.46|163.86|166.26|163.66|166.6|164|166.19|163.59|0
1622155800000|2021-05-27 22:50:00|166.19|163.59|166.32|163.72|166.46|163.86|166.19|163.59|0
1622156100000|2021-05-27 22:55:00|166.19|163.59|166.19|163.59|166.19|163.59|166.05|163.45|0
1622156400000|2021-05-27 23:00:00|166.05|163.45|166.32|163.72|166.32|163.72|166.05|163.45|0
1622156700000|2021-05-27 23:05:00|166.39|163.79|166.59|163.99|166.59|163.99|166.32|163.72|0
1622157000000|2021-05-27 23:10:00|166.45|163.85|166.59|163.99|166.72|164.12|166.45|163.85|0
1622157300000|2021-05-27 23:15:00|166.72|164.12|166.86|164.26|166.99|164.39|166.72|164.12|0
1622157600000|2021-05-27 23:20:00|166.72|164.12|166.99|164.39|166.99|164.39|166.58|163.98|0
1622157900000|2021-05-27 23:25:00|166.85|164.25|166.25|163.65|167.12|164.52|166.18|163.58|0
1622158200000|2021-05-27 23:30:00|166.04|163.44|164.42|161.82|166.04|163.44|164.16|161.56|0
1622158500000|2021-05-27 23:35:00|164.56|161.96|164.02|161.42|164.63|162.03|163.49|160.89|0
1622158800000|2021-05-27 23:40:00|163.89|161.29|163.75|161.15|164.29|161.69|163.75|161.15|0
1622159100000|2021-05-27 23:45:00|163.88|161.28|163.48|160.88|164.02|161.42|163.21|160.61|0
1622159400000|2021-05-27 23:50:00|163.61|161.01|163.61|161.01|164.01|161.41|163.34|160.74|0
1622159700000|2021-05-27 23:55:00|163.75|161.15|164.14|161.54|164.28|161.68|163.68|161.08|0
1622160000000|2021-05-28 00:00:00|164.01|161.41|164.28|161.68|164.28|161.68|162.94|160.34|0
1622160300000|2021-05-28 00:05:00|164.14|161.54|163.74|161.14|164.68|162.08|163.74|161.14|0
1622160600000|2021-05-28 00:10:00|163.81|161.21|163.34|160.74|163.87|161.27|163.2|160.6|0
1622160900000|2021-05-28 00:15:00|163.2|160.6|163.2|160.6|163.74|161.14|162.94|160.34|0
1622161200000|2021-05-28 00:20:00|163.33|160.73|163.06|160.46|163.33|160.73|162.53|159.93|0
1622161500000|2021-05-28 00:25:00|162.93|160.33|162.8|160.2|163.06|160.46|162.66|160.06|0
1622161800000|2021-05-28 00:30:00|162.93|160.33|162.79|160.19|163.06|160.46|162.66|160.06|0
1622162100000|2021-05-28 00:35:00|162.93|160.33|163.19|160.59|163.33|160.73|162.79|160.19|0
1622162400000|2021-05-28 00:40:00|163.26|160.66|163.59|160.99|163.59|160.99|162.99|160.39|0
1622162700000|2021-05-28 00:45:00|163.46|160.86|163.59|160.99|163.59|160.99|163.32|160.72|0
1622163000000|2021-05-28 00:50:00|163.45|160.85|163.85|161.25|163.85|161.25|163.32|160.72|0
1622163300000|2021-05-28 00:55:00|163.99|161.39|163.99|161.39|163.99|161.39|163.72|161.12|0
1622163600000|2021-05-28 01:00:00|164.12|161.52|164.12|161.52|164.25|161.65|163.72|161.12|0
1622163900000|2021-05-28 01:05:00|163.98|161.38|163.98|161.38|164.25|161.65|163.85|161.25|0
1622164200000|2021-05-28 01:10:00|163.85|161.25|164.52|161.92|164.65|162.05|163.85|161.25|0
1622164500000|2021-05-28 01:15:00|164.65|162.05|164.65|162.05|164.65|162.05|164.38|161.78|0
1622164800000|2021-05-28 01:20:00|164.51|161.91|164.65|162.05|165.05|162.45|164.51|161.91|0
1622165100000|2021-05-28 01:25:00|164.51|161.91|164.37|161.77|164.65|162.05|164.24|161.64|0
1622165400000|2021-05-28 01:30:00|164.51|161.91|164.24|161.64|164.64|162.04|163.84|161.24|0
1622165700000|2021-05-28 01:35:00|164.37|161.77|164.5|161.9|164.64|162.04|164.24|161.64|0
1622166000000|2021-05-28 01:40:00|164.37|161.77|164.37|161.77|164.37|161.77|164.1|161.5|0
1622166300000|2021-05-28 01:45:00|164.23|161.63|164.37|161.77|164.5|161.9|163.96|161.36|0
1622166600000|2021-05-28 01:50:00|164.3|161.7|164.5|161.9|164.5|161.9|164.23|161.63|0
1622166900000|2021-05-28 01:55:00|164.63|162.03|165.17|162.57|165.57|162.97|164.63|162.03|0
1622167200000|2021-05-28 02:00:00|165.1|162.5|165.03|162.43|165.17|162.57|164.9|162.3|0
1622167500000|2021-05-28 02:05:00|165.1|162.5|165.03|162.43|165.17|162.57|164.76|162.16|0
1622167800000|2021-05-28 02:10:00|164.96|162.36|165.16|162.56|165.16|162.56|164.76|162.16|0
1622168100000|2021-05-28 02:15:00|165.1|162.5|165.29|162.69|165.29|162.69|165.03|162.43|0
1622168400000|2021-05-28 02:20:00|165.43|162.83|165.56|162.96|165.56|162.96|165.02|162.42|0
1622168700000|2021-05-28 02:25:00|165.5|162.9|166.23|163.63|166.23|163.63|165.16|162.56|0
1622169000000|2021-05-28 02:30:00|166.17|163.57|165.9|163.3|166.37|163.77|165.56|162.96|0
1622169300000|2021-05-28 02:35:00|165.96|163.36|165.82|163.22|166.1|163.5|165.82|163.22|0
1622169600000|2021-05-28 02:40:00|165.76|163.16|165.82|163.22|165.96|163.36|165.69|163.09|0
1622169900000|2021-05-28 02:45:00|165.69|163.09|165.82|163.22|165.96|163.36|165.69|163.09|0
1622170200000|2021-05-28 02:50:00|165.76|163.16|165.82|163.22|166.09|163.49|165.68|163.08|0
1622170500000|2021-05-28 02:55:00|165.95|163.35|165.68|163.08|165.95|163.35|165.55|162.95|0
1622170800000|2021-05-28 03:00:00|165.55|162.95|165.01|162.41|165.55|162.95|164.87|162.27|0
1622171100000|2021-05-28 03:05:00|165.08|162.48|164.73|162.13|165.27|162.67|164.6|162|0
1622171400000|2021-05-28 03:10:00|164.87|162.27|164.6|162|164.87|162.27|164.53|161.93|0
1622171700000|2021-05-28 03:15:00|164.73|162.13|164.73|162.13|164.87|162.27|164.6|162|0
1622172000000|2021-05-28 03:20:00|164.6|162|164.59|161.99|164.86|162.26|164.59|161.99|0
1622172300000|2021-05-28 03:25:00|164.73|162.13|164.73|162.13|164.73|162.13|164.46|161.86|0
1622172600000|2021-05-28 03:30:00|164.86|162.26|164.72|162.12|164.99|162.39|164.72|162.12|0
1622172900000|2021-05-28 03:35:00|164.86|162.26|164.86|162.26|165.13|162.53|164.72|162.12|0
1622173200000|2021-05-28 03:40:00|164.99|162.39|164.99|162.39|164.99|162.39|164.86|162.26|0
1622173500000|2021-05-28 03:45:00|164.85|162.25|164.58|161.98|164.99|162.39|164.45|161.85|0
1622173800000|2021-05-28 03:50:00|164.52|161.92|164.45|161.85|164.52|161.92|164.18|161.58|0
1622174100000|2021-05-28 03:55:00|164.31|161.71|164.31|161.71|164.31|161.71|164.18|161.58|0
1622174400000|2021-05-28 04:00:00|164.45|161.85|164.58|161.98|164.58|161.98|164.44|161.84|0
1622174700000|2021-05-28 04:05:00|164.71|162.11|164.58|161.98|164.85|162.25|164.51|161.91|0
1622175000000|2021-05-28 04:10:00|164.51|161.91|164.71|162.11|164.84|162.24|164.44|161.84|0
1622175300000|2021-05-28 04:15:00|164.78|162.18|164.78|162.18|164.84|162.24|164.57|161.97|0
1622175600000|2021-05-28 04:20:00|164.84|162.24|164.84|162.24|164.97|162.37|164.57|161.97|0
1622175900000|2021-05-28 04:25:00|164.97|162.37|165.37|162.77|165.51|162.91|164.84|162.24|0
1622176200000|2021-05-28 04:30:00|165.24|162.64|165.24|162.64|165.24|162.64|165.1|162.5|0
1622176500000|2021-05-28 04:35:00|165.31|162.71|165.37|162.77|165.51|162.91|165.23|162.63|0
1622176800000|2021-05-28 04:40:00|165.3|162.7|165.23|162.63|165.37|162.77|165.23|162.63|0
1622177100000|2021-05-28 04:45:00|165.1|162.5|165.23|162.63|165.23|162.63|165.1|162.5|0
1622177400000|2021-05-28 04:50:00|165.36|162.76|164.82|162.22|165.36|162.76|164.82|162.22|0
1622177700000|2021-05-28 04:55:00|164.69|162.09|164.82|162.22|164.96|162.36|164.69|162.09|0
1622178000000|2021-05-28 05:00:00|164.69|162.09|164.55|161.95|164.82|162.22|164.42|161.82|0
1622178300000|2021-05-28 05:05:00|164.42|161.82|164.15|161.55|164.55|161.95|164.01|161.41|0
1622178600000|2021-05-28 05:10:00|164.01|161.41|164.62|162.02|164.68|162.08|164.01|161.41|0
1622178900000|2021-05-28 05:15:00|164.68|162.08|165.49|162.89|165.49|162.89|164.55|161.95|0
1622179200000|2021-05-28 05:20:00|165.62|163.02|165.48|162.88|165.76|163.16|165.35|162.75|0
1622179500000|2021-05-28 05:25:00|165.62|163.02|166.02|163.42|166.16|163.56|165.62|163.02|0
1622179800000|2021-05-28 05:30:00|166.09|163.49|166.83|164.23|166.97|164.37|166.09|163.49|0
1622180100000|2021-05-28 05:35:00|166.97|164.37|166.69|164.09|167.1|164.5|166.69|164.09|0
1622180400000|2021-05-28 05:40:00|166.56|163.96|166.56|163.96|166.69|164.09|166.02|163.42|0
1622180700000|2021-05-28 05:45:00|166.69|164.09|167.75|165.15|168.02|165.42|166.56|163.96|0
1622181000000|2021-05-28 05:50:00|167.61|165.01|167.75|165.15|167.75|165.15|167.21|164.61|0
1622181300000|2021-05-28 05:55:00|167.61|165.01|167.61|165.01|168.02|165.42|167.55|164.95|0
1622181600000|2021-05-28 06:00:00|167.75|165.15|167.47|164.87|168.02|165.42|167.47|164.87|0
1622181900000|2021-05-28 06:05:00|167.61|165.01|168.01|165.41|168.01|165.41|167.47|164.87|0
1622182200000|2021-05-28 06:10:00|167.95|165.35|167.87|165.27|168.01|165.41|167.74|165.14|0
1622182500000|2021-05-28 06:15:00|167.81|165.21|168.14|165.54|168.42|165.82|167.6|165|0
1622182800000|2021-05-28 06:20:00|168.28|165.68|168.68|166.08|168.82|166.22|168.28|165.68|0
1622183100000|2021-05-28 06:25:00|168.55|165.95|168.41|165.81|168.68|166.08|167.87|165.27|0
1622183400000|2021-05-28 06:30:00|168.55|165.95|168.14|165.54|168.55|165.95|168|165.4|0
1622183700000|2021-05-28 06:35:00|168.21|165.61|167.93|165.33|168.27|165.67|167.59|164.99|0
1622184000000|2021-05-28 06:40:00|168|165.4|168.13|165.53|168.27|165.67|167.86|165.26|0
1622184300000|2021-05-28 06:45:00|168.2|165.6|167.86|165.26|168.2|165.6|167.73|165.13|0
1622184600000|2021-05-28 06:50:00|167.72|165.12|167.86|165.26|167.99|165.39|167.59|164.99|0
1622184900000|2021-05-28 06:55:00|167.99|165.39|167.45|164.85|167.99|165.39|167.25|164.65|0
1622185200000|2021-05-28 07:00:00|167.31|164.71|167.34|164.74|168.4|165.8|166.01|163.41|0
1622185500000|2021-05-28 07:05:00|167.14|164.94|166.86|164.66|167.27|165.07|166.39|164.19|0
1622185800000|2021-05-28 07:10:00|166.73|164.53|165.85|163.65|167.13|164.93|165.85|163.65|0
1622186100000|2021-05-28 07:15:00|165.91|163.71|165.64|163.44|166.18|163.98|165.24|163.04|0
1622186400000|2021-05-28 07:20:00|165.71|163.51|165.77|163.57|166.32|164.12|165.5|163.3|0
1622186700000|2021-05-28 07:25:00|165.91|163.71|166.18|163.98|166.72|164.52|165.64|163.44|0
1622187000000|2021-05-28 07:30:00|166.31|164.11|166.31|164.11|166.85|164.65|166.31|164.11|0
1622187300000|2021-05-28 07:35:00|166.45|164.25|166.17|163.97|166.58|164.38|165.9|163.7|0
1622187600000|2021-05-28 07:40:00|166.04|163.84|165.63|163.43|166.17|163.97|165.63|163.43|0
1622187900000|2021-05-28 07:45:00|165.77|163.57|165.97|163.77|166.03|163.83|165.36|163.16|0
1622188200000|2021-05-28 07:50:00|165.9|163.7|165.63|163.43|166.3|164.1|165.63|163.43|0
1622188500000|2021-05-28 07:55:00|165.49|163.29|165.35|163.15|165.76|163.56|165.08|162.88|0
1622188800000|2021-05-28 08:00:00|165.22|163.02|164.54|162.34|165.22|163.02|164.41|162.21|0
1622189100000|2021-05-28 08:05:00|164.48|162.28|164.27|162.07|164.68|162.48|164.01|161.81|0
1622189400000|2021-05-28 08:10:00|164.41|162.21|164.61|162.41|165.08|162.88|164.41|162.21|0
1622189700000|2021-05-28 08:15:00|164.67|162.47|164.27|162.07|164.81|162.61|164.13|161.93|0
1622190000000|2021-05-28 08:20:00|164.4|162.2|164.8|162.6|164.8|162.6|164.13|161.93|0
1622190300000|2021-05-28 08:25:00|164.67|162.47|164.67|162.47|164.94|162.74|164.53|162.33|0
1622190600000|2021-05-28 08:30:00|164.6|162.4|164.53|162.33|164.8|162.6|164.53|162.33|0
1622190900000|2021-05-28 08:35:00|164.4|162.2|163.86|161.66|164.53|162.33|163.86|161.66|0
1622191200000|2021-05-28 08:40:00|163.99|161.79|164.12|161.92|164.53|162.33|163.99|161.79|0
1622191500000|2021-05-28 08:45:00|164.26|162.06|163.99|161.79|164.26|162.06|163.99|161.79|0
1622191800000|2021-05-28 08:50:00|164.12|161.92|163.99|161.79|164.26|162.06|163.85|161.65|0
1622192100000|2021-05-28 08:55:00|164.12|161.92|163.72|161.52|164.25|162.05|163.72|161.52|0
1622192400000|2021-05-28 09:00:00|163.85|161.65|163.71|161.51|163.98|161.78|163.71|161.51|0
1622192700000|2021-05-28 09:05:00|163.85|161.65|164.52|162.32|164.79|162.59|163.85|161.65|0
1622193000000|2021-05-28 09:10:00|164.65|162.45|164.11|161.91|164.65|162.45|163.98|161.78|0
1622193300000|2021-05-28 09:15:00|163.98|161.78|163.31|161.11|164.11|161.91|163.17|160.97|0
1622193600000|2021-05-28 09:20:00|163.17|160.97|163.44|161.24|163.51|161.31|163.04|160.84|0
1622193900000|2021-05-28 09:25:00|163.37|161.17|163.84|161.64|163.91|161.71|163.3|161.1|0
1622194200000|2021-05-28 09:30:00|163.77|161.57|163.97|161.77|164.1|161.9|163.57|161.37|0
1622194500000|2021-05-28 09:35:00|163.83|161.63|163.3|161.1|163.83|161.63|163.3|161.1|0
1622194800000|2021-05-28 09:40:00|163.16|160.96|163.16|160.96|163.3|161.1|163.16|160.96|0
1622195100000|2021-05-28 09:45:00|163.03|160.83|163.56|161.36|163.56|161.36|163.03|160.83|0
1622195400000|2021-05-28 09:50:00|163.83|161.63|164.23|162.03|164.5|162.3|163.69|161.49|0
1622195700000|2021-05-28 09:55:00|164.09|161.89|163.42|161.22|164.23|162.03|163.42|161.22|0
1622196000000|2021-05-28 10:00:00|163.56|161.36|163.29|161.09|163.56|161.36|162.62|160.42|0
1622196300000|2021-05-28 10:05:00|163.36|161.16|164.22|162.02|164.22|162.02|163.29|161.09|0
1622196600000|2021-05-28 10:10:00|164.36|162.16|163.68|161.48|164.49|162.29|163.62|161.42|0
1622196900000|2021-05-28 10:15:00|163.82|161.62|163.82|161.62|164.22|162.02|163.68|161.48|0
1622197200000|2021-05-28 10:20:00|163.68|161.48|163.81|161.61|164.08|161.88|163.68|161.48|0
1622197500000|2021-05-28 10:25:00|163.95|161.75|163.81|161.61|164.08|161.88|163.68|161.48|0
1622197800000|2021-05-28 10:30:00|163.68|161.48|163.68|161.48|163.81|161.61|163.54|161.34|0
1622198100000|2021-05-28 10:35:00|163.67|161.47|163.54|161.34|163.94|161.74|163.54|161.34|0
1622198400000|2021-05-28 10:40:00|163.61|161.41|163.54|161.34|163.94|161.74|163.54|161.34|0
1622198700000|2021-05-28 10:45:00|163.47|161.27|163.8|161.6|163.8|161.6|163.4|161.2|0
1622199000000|2021-05-28 10:50:00|163.87|161.67|162.67|160.47|163.94|161.74|162.6|160.4|0
1622199300000|2021-05-28 10:55:00|162.6|160.4|162.46|160.26|162.73|160.53|162.46|160.26|0
1622199600000|2021-05-28 11:00:00|162.59|160.39|162.19|159.99|162.93|160.73|162.19|159.99|0
1622199900000|2021-05-28 11:05:00|162.33|160.13|162.86|160.66|163.06|160.86|162.19|159.99|0
1622200200000|2021-05-28 11:10:00|162.72|160.52|162.99|160.79|163.26|161.06|162.72|160.52|0
1622200500000|2021-05-28 11:15:00|163.06|160.86|163.12|160.92|163.19|160.99|162.85|160.65|0
1622200800000|2021-05-28 11:20:00|163.25|161.05|163.25|161.05|163.52|161.32|163.12|160.92|0
1622201100000|2021-05-28 11:25:00|163.12|160.92|163.75|161.55|164.28|162.08|162.98|160.78|0
1622201400000|2021-05-28 11:30:00|163.89|161.69|163.89|161.69|164.15|161.95|163.75|161.55|0
1622201700000|2021-05-28 11:35:00|164.02|161.82|164.55|162.35|164.55|162.35|164.02|161.82|0
1622202000000|2021-05-28 11:40:00|164.42|162.22|164.15|161.95|164.49|162.29|164.02|161.82|0
1622202300000|2021-05-28 11:45:00|164.22|162.02|164.28|162.08|164.28|162.08|163.75|161.55|0
1622202600000|2021-05-28 11:50:00|164.15|161.95|164.41|162.21|164.68|162.48|164.15|161.95|0
1622202900000|2021-05-28 11:55:00|164.28|162.08|164.68|162.48|164.81|162.61|164.28|162.08|0
1622203200000|2021-05-28 12:00:00|164.55|162.35|164.54|162.34|164.68|162.48|164.41|162.21|0
1622203500000|2021-05-28 12:05:00|164.41|162.21|165.35|163.15|165.35|163.15|164.41|162.21|0
1622203800000|2021-05-28 12:10:00|165.21|163.01|166.02|163.82|166.16|163.96|165.21|163.01|0
1622204100000|2021-05-28 12:15:00|166.19|163.99|166.05|163.85|166.19|163.99|165.78|163.58|0
1622204400000|2021-05-28 12:20:00|165.91|163.71|166.18|163.98|166.32|164.12|165.51|163.31|0
1622204700000|2021-05-28 12:25:00|166.32|164.12|166.18|163.98|166.86|164.66|166.12|163.92|0
1622205000000|2021-05-28 12:30:00|166.05|163.85|165.91|163.71|166.59|164.39|164.83|162.63|0
1622205300000|2021-05-28 12:35:00|165.98|163.78|165.64|163.44|166.45|164.25|165.64|163.44|0
1622205600000|2021-05-28 12:40:00|165.5|163.3|165.5|163.3|165.77|163.57|165.5|163.3|0
1622205900000|2021-05-28 12:45:00|165.36|163.16|166.44|164.24|167.25|165.05|165.36|163.16|0
1622206200000|2021-05-28 12:50:00|166.31|164.11|166.98|164.78|167.25|165.05|166.17|163.97|0
1622206500000|2021-05-28 12:55:00|167.12|164.92|166.98|164.78|167.66|165.46|166.57|164.37|0
1622206800000|2021-05-28 13:00:00|166.84|164.64|166.57|164.37|167.05|164.85|166.44|164.24|0
1622207100000|2021-05-28 13:05:00|166.71|164.51|166.3|164.1|166.84|164.64|166.03|163.83|0
1622207400000|2021-05-28 13:10:00|166.43|164.23|166.57|164.37|166.7|164.5|166.3|164.1|0
1622207700000|2021-05-28 13:15:00|166.43|164.23|165.75|163.55|166.43|164.23|165.48|163.28|0
1622208000000|2021-05-28 13:20:00|165.89|163.69|165.62|163.42|166.02|163.82|165.62|163.42|0
1622208300000|2021-05-28 13:25:00|165.48|163.28|165.08|162.88|165.89|163.69|164.67|162.47|0
1622208600000|2021-05-28 13:30:00|165.01|162.81|165.36|163.16|165.91|163.71|164.42|162.22|0
1622208900000|2021-05-28 13:35:00|165.23|163.03|165.9|163.7|166.31|164.11|164.82|162.62|0
1622209200000|2021-05-28 13:40:00|165.63|163.43|166.17|163.97|166.31|164.11|165.36|163.16|0
1622209500000|2021-05-28 13:45:00|166.11|163.91|166.31|164.11|166.31|164.11|164.14|161.94|0
1622209800000|2021-05-28 13:50:00|166.58|164.38|165.36|163.16|167.53|165.33|165.36|163.16|0
1622210100000|2021-05-28 13:55:00|165.49|163.29|164.68|162.48|165.9|163.7|164.68|162.48|0
1622210400000|2021-05-28 14:00:00|164.41|162.21|165.56|163.36|166.3|164.1|163.87|161.67|0
1622210700000|2021-05-28 14:05:00|165.22|163.02|166.43|164.23|166.43|164.23|165.08|162.88|0
1622211000000|2021-05-28 14:10:00|166.57|164.37|166.7|164.5|167.11|164.91|165.75|163.55|0
1622211300000|2021-05-28 14:15:00|166.43|164.23|167.65|165.45|167.79|165.59|166.16|163.96|0
1622211600000|2021-05-28 14:20:00|167.52|165.32|168.2|166|168.2|166|167.24|165.04|0
1622211900000|2021-05-28 14:25:00|168.33|166.13|168.44|166.24|169.57|167.37|167.38|165.18|0
1622212200000|2021-05-28 14:30:00|168.3|166.1|166.32|164.12|168.3|166.1|166.25|164.05|0
1622212500000|2021-05-28 14:35:00|166.25|164.05|166.79|164.59|167.06|164.86|166.11|163.91|0
1622212800000|2021-05-28 14:40:00|166.65|164.45|165.84|163.64|166.79|164.59|165.29|163.09|0
1622213100000|2021-05-28 14:45:00|165.97|163.77|166.65|164.45|166.79|164.59|165.7|163.5|0
1622213400000|2021-05-28 14:50:00|166.51|164.31|166.1|163.9|166.79|164.59|165.83|163.63|0
1622213700000|2021-05-28 14:55:00|165.97|163.77|166.37|164.17|166.65|164.45|165.97|163.77|0
1622214000000|2021-05-28 15:00:00|166.24|164.04|166.37|164.17|166.92|164.72|165.96|163.76|0
1622214300000|2021-05-28 15:05:00|166.1|163.9|165.96|163.76|166.64|164.44|165.82|163.62|0
1622214600000|2021-05-28 15:10:00|165.82|163.62|165.55|163.35|165.82|163.62|165.42|163.22|0
1622214900000|2021-05-28 15:15:00|165.82|163.62|164.87|162.67|165.82|163.62|164.74|162.54|0
1622215200000|2021-05-28 15:20:00|164.74|162.54|164.6|162.4|165.01|162.81|164.46|162.26|0
1622215500000|2021-05-28 15:25:00|164.73|162.53|164.87|162.67|165.27|163.07|164.6|162.4|0
1622215800000|2021-05-28 15:30:00|165|162.8|164.94|162.74|165.14|162.94|164.33|162.13|0
1622216100000|2021-05-28 15:35:00|164.87|162.67|163.78|161.58|164.87|162.67|163.65|161.45|0
1622216400000|2021-05-28 15:40:00|163.65|161.45|163.51|161.31|163.92|161.72|163.24|161.04|0
1622216700000|2021-05-28 15:45:00|163.65|161.45|164.18|161.98|164.32|162.12|163.51|161.31|0
1622217000000|2021-05-28 15:50:00|164.05|161.85|163.91|161.71|164.32|162.12|163.91|161.71|0
1622217300000|2021-05-28 15:55:00|163.85|161.65|163.64|161.44|164.05|161.85|163.37|161.17|0
1622217600000|2021-05-28 16:00:00|163.77|161.57|163.1|160.9|163.91|161.71|163.03|160.83|0
1622217900000|2021-05-28 16:05:00|162.96|160.76|162.69|160.49|162.96|160.76|162.23|160.03|0
1622218200000|2021-05-28 16:10:00|162.83|160.63|162.42|160.22|163.03|160.83|162.42|160.22|0
1622218500000|2021-05-28 16:15:00|162.56|160.36|162.29|160.09|162.56|160.36|162.02|159.82|0
1622218800000|2021-05-28 16:20:00|162.15|159.95|162.42|160.22|162.82|160.62|162.15|159.95|0
1622219100000|2021-05-28 16:25:00|162.55|160.35|162.69|160.49|162.96|160.76|162.42|160.22|0
1622219400000|2021-05-28 16:30:00|162.82|160.62|162.28|160.08|162.95|160.75|162.28|160.08|0
1622219700000|2021-05-28 16:35:00|162.42|160.22|162.28|160.08|162.82|160.62|162.21|160.01|0
1622220000000|2021-05-28 16:40:00|162.35|160.15|162.54|160.34|162.68|160.48|162.28|160.08|0
1622220300000|2021-05-28 16:45:00|162.68|160.48|163.62|161.42|163.89|161.69|162.28|160.08|0
1622220600000|2021-05-28 16:50:00|163.75|161.55|164.02|161.82|164.02|161.82|163.62|161.42|0
1622220900000|2021-05-28 16:55:00|163.89|161.69|164.02|161.82|164.29|162.09|163.88|161.68|0
1622221200000|2021-05-28 17:00:00|163.88|161.68|163.48|161.28|163.88|161.68|163.34|161.14|0
1622221500000|2021-05-28 17:05:00|163.61|161.41|164.15|161.95|164.28|162.08|163.61|161.41|0
1622221800000|2021-05-28 17:10:00|164.28|162.08|165.09|162.89|165.09|162.89|164.01|161.81|0
1622222100000|2021-05-28 17:15:00|164.96|162.76|164.82|162.62|165.5|163.3|164.82|162.62|0
1622222400000|2021-05-28 17:20:00|164.69|162.49|165.23|163.03|165.9|163.7|164.69|162.49|0
1622222700000|2021-05-28 17:25:00|165.36|163.16|165.22|163.02|165.36|163.16|164.82|162.62|0
1622223000000|2021-05-28 17:30:00|165.36|163.16|164.68|162.48|165.36|163.16|164.41|162.21|0
1622223300000|2021-05-28 17:35:00|164.81|162.61|165.22|163.02|165.35|163.15|164.27|162.07|0
1622223600000|2021-05-28 17:40:00|165.35|163.15|165.08|162.88|165.7|163.5|164.95|162.75|0
1622223900000|2021-05-28 17:45:00|165.22|163.02|165.35|163.15|165.76|163.56|164.94|162.74|0
1622224200000|2021-05-28 17:50:00|165.29|163.09|164.67|162.47|165.62|163.42|164.67|162.47|0
1622224500000|2021-05-28 17:55:00|164.81|162.61|165.03|162.83|165.68|163.48|164.43|162.23|0
1622224800000|2021-05-28 18:00:00|164.76|162.56|164.62|162.42|165.03|162.83|164.56|162.36|0
1622225100000|2021-05-28 18:05:00|164.76|162.56|165.3|163.1|165.57|163.37|164.62|162.42|0
1622225400000|2021-05-28 18:10:00|165.43|163.23|165.84|163.64|166.11|163.91|165.16|162.96|0
1622225700000|2021-05-28 18:15:00|165.97|163.77|165.29|163.09|166.11|163.91|165.29|163.09|0
1622226000000|2021-05-28 18:20:00|165.56|163.36|165.16|162.96|165.7|163.5|165.16|162.96|0
1622226300000|2021-05-28 18:25:00|165.09|162.89|164.34|162.14|165.29|163.09|164.34|162.14|0
1622226600000|2021-05-28 18:30:00|164.48|162.28|164.47|162.27|165.02|162.82|164.47|162.27|0
1622226900000|2021-05-28 18:35:00|164.54|162.34|164.61|162.41|164.88|162.68|164.34|162.14|0
1622227200000|2021-05-28 18:40:00|164.74|162.54|162.22|160.02|164.88|162.68|162.22|160.02|0
1622227500000|2021-05-28 18:45:00|162.35|160.15|162.08|159.88|162.35|160.15|161.95|159.75|0
1622227800000|2021-05-28 18:50:00|162.15|159.95|162.22|160.02|162.76|160.56|162.02|159.82|0
1622228100000|2021-05-28 18:55:00|162.08|159.88|162.62|160.42|162.76|160.56|162.08|159.88|0
1622228400000|2021-05-28 19:00:00|162.75|160.55|162.62|160.42|163.3|161.1|162.48|160.28|0
1622228700000|2021-05-28 19:05:00|162.75|160.55|162.89|160.69|163.02|160.82|162.62|160.42|0
1622229000000|2021-05-28 19:10:00|163.02|160.82|163.97|161.77|164.52|162.32|163.02|160.82|0
1622229300000|2021-05-28 19:15:00|163.84|161.64|163.42|161.22|164.24|162.04|163.02|160.82|0
1622229600000|2021-05-28 19:20:00|163.36|161.16|163.29|161.09|163.7|161.5|163.15|160.95|0
1622229900000|2021-05-28 19:25:00|163.42|161.22|163.28|161.08|164.1|161.9|163.01|160.81|0
1622230200000|2021-05-28 19:30:00|163.42|161.22|163.55|161.35|164.1|161.9|162.74|160.54|0
1622230500000|2021-05-28 19:35:00|163.69|161.49|162.6|160.4|163.69|161.49|161.73|159.53|0
1622230800000|2021-05-28 19:40:00|162.74|160.54|163.69|161.49|164.1|161.9|162.6|160.4|0
1622231100000|2021-05-28 19:45:00|163.41|161.21|162.87|160.67|163.69|161.49|162.19|159.99|0
1622231400000|2021-05-28 19:50:00|162.6|160.4|165.32|163.12|165.87|163.67|162.06|159.86|0
1622231700000|2021-05-28 19:55:00|165.46|163.26|167.24|165.04|167.66|165.46|165.32|163.12|0
1622232000000|2021-05-28 20:00:00|166.14|163.94|166.55|164.35|166.55|164.35|164.91|162.71|0
1622232300000|2021-05-28 20:05:00|166.41|164.21|166.27|164.07|166.55|164.35|166|163.8|0
1622232600000|2021-05-28 20:10:00|166.14|163.94|166.21|164.01|166.48|164.28|166.14|163.94|0
1622530800000|2021-06-01 07:00:00|164.15|161.55|163.2|160.6|164.29|161.69|163.06|160.46|0
1622531100000|2021-06-01 07:05:00|163.13|160.93|162.86|160.66|163.81|161.61|162.59|160.39|0
1622531400000|2021-06-01 07:10:00|162.72|160.52|163.4|161.2|163.88|161.68|162.72|160.52|0
1622531700000|2021-06-01 07:15:00|163.27|161.07|162.72|160.52|163.54|161.34|162.72|160.52|0
1622532000000|2021-06-01 07:20:00|162.86|160.66|162.58|160.38|162.86|160.66|162.18|159.98|0
1622532300000|2021-06-01 07:25:00|162.72|160.52|161.77|159.57|162.72|160.52|161.63|159.43|0
1622532600000|2021-06-01 07:30:00|161.7|159.5|160.15|157.95|161.77|159.57|160.01|157.81|0
1622532900000|2021-06-01 07:35:00|160.28|158.08|160.15|157.95|160.55|158.35|160.01|157.81|0
1622533200000|2021-06-01 07:40:00|160.28|158.08|159.61|157.41|160.28|158.08|159.47|157.27|0
1622533500000|2021-06-01 07:45:00|159.34|157.14|159.47|157.27|159.74|157.54|158.94|156.74|0
1622533800000|2021-06-01 07:50:00|159.2|157|159.2|157|159.34|157.14|158.8|156.6|0
1622534100000|2021-06-01 07:55:00|159.07|156.87|158.26|156.06|159.47|157.27|158.2|156|0
1622534400000|2021-06-01 08:00:00|158.13|155.93|157.6|155.4|158.26|156.06|157.33|155.13|0
1622534700000|2021-06-01 08:05:00|157.46|155.26|158.53|156.33|158.79|156.59|157.33|155.13|0
1622535000000|2021-06-01 08:10:00|158.66|156.46|159.39|157.19|159.53|157.33|158.26|156.06|0
1622535300000|2021-06-01 08:15:00|159.46|157.26|159.32|157.12|159.46|157.26|158.92|156.72|0
1622535600000|2021-06-01 08:20:00|159.46|157.26|158.92|156.72|159.72|157.52|158.65|156.45|0
1622535900000|2021-06-01 08:25:00|159.05|156.85|160.23|158.03|160.5|158.3|158.79|156.59|0
1622536200000|2021-06-01 08:30:00|160.1|157.9|160.9|158.7|161.03|158.83|159.96|157.76|0
1622536500000|2021-06-01 08:35:00|160.76|158.56|161.03|158.83|161.23|159.03|160.63|158.43|0
1622536800000|2021-06-01 08:40:00|160.89|158.69|160.76|158.56|161.03|158.83|160.49|158.29|0
1622537100000|2021-06-01 08:45:00|160.62|158.42|160.62|158.42|160.76|158.56|160.36|158.16|0
1622537400000|2021-06-01 08:50:00|160.56|158.36|159.35|157.15|160.62|158.42|159.35|157.15|0
1622537700000|2021-06-01 08:55:00|159.42|157.22|158.48|156.28|159.42|157.22|158.22|156.02|0
1622538000000|2021-06-01 09:00:00|158.55|156.35|158.61|156.41|158.88|156.68|158.35|156.15|0
1622538300000|2021-06-01 09:05:00|158.88|156.68|158.88|156.68|159.01|156.81|158.61|156.41|0
1622538600000|2021-06-01 09:10:00|158.74|156.54|158.74|156.54|159.14|156.94|158.61|156.41|0
1622538900000|2021-06-01 09:15:00|158.61|156.41|157.75|155.55|158.74|156.54|157.28|155.08|0
1622539200000|2021-06-01 09:20:00|157.81|155.61|158.4|156.2|159.18|156.98|157.68|155.48|0
1622539500000|2021-06-01 09:25:00|158.27|156.07|158.13|155.93|158.53|156.33|158.13|155.93|0
1622539800000|2021-06-01 09:30:00|158.27|156.07|157.87|155.67|158.27|156.07|157.47|155.27|0
1622540100000|2021-06-01 09:35:00|158|155.8|157.87|155.67|158.13|155.93|157.73|155.53|0
1622540400000|2021-06-01 09:40:00|158|155.8|157.73|155.53|158.26|156.06|157.73|155.53|0
1622540700000|2021-06-01 09:45:00|157.6|155.4|157.86|155.66|158.13|155.93|157.33|155.13|0
1622541000000|2021-06-01 09:50:00|157.73|155.53|158.12|155.92|158.52|156.32|157.73|155.53|0
1622541300000|2021-06-01 09:55:00|157.99|155.79|158.39|156.19|158.65|156.45|157.99|155.79|0
1622541600000|2021-06-01 10:00:00|158.32|156.12|158.25|156.05|158.39|156.19|157.99|155.79|0
1622541900000|2021-06-01 10:05:00|158.19|155.99|157.72|155.52|158.25|156.05|157.46|155.26|0
1622542200000|2021-06-01 10:10:00|157.66|155.46|157.85|155.65|157.98|155.78|157.32|155.12|0
1622542500000|2021-06-01 10:15:00|157.79|155.59|157.45|155.25|157.85|155.65|157.45|155.25|0
1622542800000|2021-06-01 10:20:00|157.32|155.12|157.71|155.51|157.85|155.65|157.06|154.86|0
1622543100000|2021-06-01 10:25:00|157.85|155.65|157.58|155.38|157.85|155.65|157.58|155.38|0
1622543400000|2021-06-01 10:30:00|157.65|155.45|157.97|155.77|157.98|155.78|157.58|155.38|0
1622543700000|2021-06-01 10:35:00|158.11|155.91|157.84|155.64|158.5|156.3|157.84|155.64|0
1622544000000|2021-06-01 10:40:00|157.97|155.77|157.84|155.64|158.1|155.9|157.71|155.51|0
1622544300000|2021-06-01 10:45:00|157.71|155.51|157.84|155.64|158.1|155.9|157.71|155.51|0
1622544600000|2021-06-01 10:50:00|157.7|155.5|157.97|155.77|157.97|155.77|157.44|155.24|0
1622544900000|2021-06-01 10:55:00|157.9|155.7|157.64|155.44|157.97|155.77|157.43|155.23|0
1622545200000|2021-06-01 11:00:00|157.57|155.37|157.17|154.97|157.7|155.5|157.17|154.97|0
1622545500000|2021-06-01 11:05:00|157.3|155.1|156.51|154.31|157.43|155.23|156.51|154.31|0
1622545800000|2021-06-01 11:10:00|156.38|154.18|156.37|154.17|156.9|154.7|156.37|154.17|0
1622546100000|2021-06-01 11:15:00|156.24|154.04|155.85|153.65|156.24|154.04|155.72|153.52|0
1622546400000|2021-06-01 11:20:00|155.71|153.51|154.67|152.47|155.71|153.51|154.14|151.94|0
1622546700000|2021-06-01 11:25:00|154.54|152.34|155.32|153.12|155.45|153.25|154.4|152.2|0
1622547000000|2021-06-01 11:30:00|155.45|153.25|155.91|153.71|155.97|153.77|155.32|153.12|0
1622547300000|2021-06-01 11:35:00|155.84|153.64|155.97|153.77|156.23|154.03|155.84|153.64|0
1622547600000|2021-06-01 11:40:00|156.04|153.84|155.7|153.5|156.1|153.9|155.57|153.37|0
1622547900000|2021-06-01 11:45:00|155.84|153.64|156.23|154.03|156.36|154.16|155.83|153.63|0
1622548200000|2021-06-01 11:50:00|156.1|153.9|155.83|153.63|156.36|154.16|155.83|153.63|0
1622548500000|2021-06-01 11:55:00|156.09|153.89|155.7|153.5|156.09|153.89|155.57|153.37|0
1622548800000|2021-06-01 12:00:00|155.57|153.37|155.56|153.36|155.63|153.43|155.3|153.1|0
1622549100000|2021-06-01 12:05:00|155.69|153.49|155.56|153.36|155.96|153.76|155.43|153.23|0
1622549400000|2021-06-01 12:10:00|155.43|153.23|155.82|153.62|156.08|153.88|155.43|153.23|0
1622549700000|2021-06-01 12:15:00|155.95|153.75|155.69|153.49|156.22|154.02|155.43|153.23|0
1622550000000|2021-06-01 12:20:00|155.56|153.36|155.56|153.36|155.95|153.75|155.56|153.36|0
1622550300000|2021-06-01 12:25:00|155.42|153.22|155.42|153.22|155.55|153.35|155.29|153.09|0
1622550600000|2021-06-01 12:30:00|155.55|153.35|155.81|153.61|155.82|153.62|155.42|153.22|0
1622550900000|2021-06-01 12:35:00|155.75|153.55|155.94|153.74|156.07|153.87|155.68|153.48|0
1622551200000|2021-06-01 12:40:00|155.81|153.61|156.47|154.27|156.6|154.4|155.81|153.61|0
1622551500000|2021-06-01 12:45:00|156.6|154.4|156.73|154.53|157.39|155.19|156.47|154.27|0
1622551800000|2021-06-01 12:50:00|156.6|154.4|156.86|154.66|156.86|154.66|156.46|154.26|0
1622552100000|2021-06-01 12:55:00|156.72|154.52|156.33|154.13|156.72|154.52|156.33|154.13|0
1622552400000|2021-06-01 13:00:00|156.2|154|156.72|154.52|156.72|154.52|155.93|153.73|0
1622552700000|2021-06-01 13:05:00|156.79|154.59|156.46|154.26|156.98|154.78|156.32|154.12|0
1622553000000|2021-06-01 13:10:00|156.45|154.25|155.8|153.6|156.45|154.25|155.8|153.6|0
1622553300000|2021-06-01 13:15:00|155.86|153.66|155.79|153.59|156.19|153.99|155.53|153.33|0
1622553600000|2021-06-01 13:20:00|155.66|153.46|155.53|153.33|155.66|153.46|155.53|153.33|0
1622553900000|2021-06-01 13:25:00|155.66|153.46|154.22|152.02|155.79|153.59|154.09|151.89|0
1622554200000|2021-06-01 13:30:00|153.7|151.5|154.75|152.55|155.79|153.59|153.18|150.98|0
1622554500000|2021-06-01 13:35:00|155.01|152.81|158.43|156.23|158.83|156.63|154.49|152.29|0
1622554800000|2021-06-01 13:40:00|158.3|156.1|159.09|156.89|159.22|157.02|157.9|155.7|0
1622555100000|2021-06-01 13:45:00|158.96|156.76|161.44|159.24|161.44|159.24|158.42|156.22|0
1622555400000|2021-06-01 13:50:00|161.31|159.11|161.71|159.51|162.38|160.18|160.91|158.71|0
1622555700000|2021-06-01 13:55:00|161.84|159.64|161.44|159.24|162.91|160.71|160.9|158.7|0
1622556000000|2021-06-01 14:00:00|161.37|159.17|162.37|160.17|162.37|160.17|160.24|158.04|0
1622556300000|2021-06-01 14:05:00|162.51|160.31|161.84|159.64|163.05|160.85|161.44|159.24|0
1622556600000|2021-06-01 14:10:00|161.97|159.77|165.88|163.68|165.88|163.68|161.97|159.77|0
1622556900000|2021-06-01 14:15:00|166.02|163.82|167.88|165.68|169.25|167.05|166.02|163.82|0
1622557200000|2021-06-01 14:20:00|167.75|165.55|166.84|164.64|169.17|166.97|166.71|164.51|0
1622557500000|2021-06-01 14:25:00|166.78|164.58|166.43|164.23|167.8|165.6|166.43|164.23|0
1622557800000|2021-06-01 14:30:00|166.5|164.3|165.61|163.41|166.98|164.78|164.94|162.74|0
1622558100000|2021-06-01 14:35:00|165.48|163.28|167.66|165.46|167.93|165.73|165.28|163.08|0
1622558400000|2021-06-01 14:40:00|167.59|165.39|166.42|164.22|167.66|165.46|165.34|163.14|0
1622558700000|2021-06-01 14:45:00|166.56|164.36|169.3|167.1|169.71|167.51|166.42|164.22|0
1622559000000|2021-06-01 14:50:00|169.16|166.96|170.54|168.34|171.09|168.89|168.61|166.41|0
1622559300000|2021-06-01 14:55:00|170.4|168.2|169.57|167.37|171.65|169.45|169.57|167.37|0
1622559600000|2021-06-01 15:00:00|169.71|167.51|169.98|167.78|170.4|168.2|169.02|166.82|0
1622559900000|2021-06-01 15:05:00|169.71|167.51|169.57|167.37|171.09|168.89|169.43|167.23|0
1622560200000|2021-06-01 15:10:00|169.43|167.23|167.5|165.3|169.57|167.37|167.5|165.3|0
1622560500000|2021-06-01 15:15:00|167.64|165.44|167.77|165.57|168.46|166.26|167.5|165.3|0
1622560800000|2021-06-01 15:20:00|167.64|165.44|167.5|165.3|167.77|165.57|167.09|164.89|0
1622561100000|2021-06-01 15:25:00|167.36|165.16|167.5|165.3|167.91|165.71|167.09|164.89|0
1622561400000|2021-06-01 15:30:00|167.63|165.43|168.04|165.84|168.73|166.53|167.63|165.43|0
1622561700000|2021-06-01 15:35:00|167.91|165.71|166.33|164.13|167.91|165.71|166.13|163.93|0
1622562000000|2021-06-01 15:40:00|166.26|164.06|166.81|164.61|166.95|164.75|166.13|163.93|0
1622562300000|2021-06-01 15:45:00|166.67|164.47|167.49|165.29|168.45|166.25|166.67|164.47|0
1622562600000|2021-06-01 15:50:00|167.62|165.42|167.49|165.29|168.17|165.97|167.08|164.88|0
1622562900000|2021-06-01 15:55:00|167.35|165.15|167.07|164.87|167.62|165.42|166.6|164.4|0
1622563200000|2021-06-01 16:00:00|166.94|164.74|167.76|165.56|168.44|166.24|166.8|164.6|0
1622563500000|2021-06-01 16:05:00|167.89|165.69|168.71|166.51|169.4|167.2|167.62|165.42|0
1622563800000|2021-06-01 16:10:00|168.85|166.65|169.26|167.06|169.68|167.48|168.71|166.51|0
1622564100000|2021-06-01 16:15:00|169.4|167.2|169.54|167.34|170.09|167.89|168.85|166.65|0
1622564400000|2021-06-01 16:20:00|169.4|167.2|168.57|166.37|169.81|167.61|168.02|165.82|0
1622564700000|2021-06-01 16:25:00|168.71|166.51|168.43|166.23|168.71|166.51|167.88|165.68|0
1622565000000|2021-06-01 16:30:00|168.57|166.37|168.84|166.64|169.12|166.92|168.43|166.23|0
1622565300000|2021-06-01 16:35:00|168.57|166.37|168.7|166.5|168.98|166.78|168.29|166.09|0
1622565600000|2021-06-01 16:40:00|168.84|166.64|167.87|165.67|168.84|166.64|167.46|165.26|0
1622565900000|2021-06-01 16:45:00|167.74|165.54|168.42|166.22|168.42|166.22|167.74|165.54|0
1622566200000|2021-06-01 16:50:00|168.28|166.08|169.52|167.32|169.93|167.73|168.28|166.08|0
1622566500000|2021-06-01 16:55:00|169.59|167.39|169.66|167.46|170.35|168.15|169.59|167.39|0
1622566800000|2021-06-01 17:00:00|169.73|167.53|171.31|169.11|171.31|169.11|169.66|167.46|0
1622567100000|2021-06-01 17:05:00|171.45|169.25|172.04|169.84|172.71|170.51|170.38|168.18|0
1622567400000|2021-06-01 17:10:00|172.18|169.98|172.87|170.67|172.87|170.67|172.04|169.84|0
1622567700000|2021-06-01 17:15:00|173.01|170.81|173.42|171.22|173.5|171.3|172.59|170.39|0
1622568000000|2021-06-01 17:20:00|173.28|171.08|173.28|171.08|173.84|171.64|173|170.8|0
1622568300000|2021-06-01 17:25:00|173.35|171.15|173.28|171.08|173.56|171.36|172.86|170.66|0
1622568600000|2021-06-01 17:30:00|173.42|171.22|172.44|170.24|173.56|171.36|172.44|170.24|0
1622568900000|2021-06-01 17:35:00|172.58|170.38|172.58|170.38|173.07|170.87|172.44|170.24|0
1622569200000|2021-06-01 17:40:00|172.72|170.52|173.41|171.21|173.69|171.49|172.58|170.38|0
1622569500000|2021-06-01 17:45:00|173.27|171.07|173.13|170.93|173.69|171.49|172.58|170.38|0
1622569800000|2021-06-01 17:50:00|172.99|170.79|172.99|170.79|173.27|171.07|172.57|170.37|0
1622570100000|2021-06-01 17:55:00|173.13|170.93|171.74|169.54|173.13|170.93|171.6|169.4|0
1622570400000|2021-06-01 18:00:00|171.88|169.68|170.77|168.57|172.43|170.23|170.77|168.57|0
1622570700000|2021-06-01 18:05:00|170.91|168.71|171.46|169.26|171.46|169.26|170.35|168.15|0
1622571000000|2021-06-01 18:10:00|171.39|169.19|171.32|169.12|171.6|169.4|171.04|168.84|0
1622571300000|2021-06-01 18:15:00|171.18|168.98|170.62|168.42|171.32|169.12|170.62|168.42|0
1622571600000|2021-06-01 18:20:00|170.76|168.56|169.52|167.32|170.9|168.7|169.52|167.32|0
1622571900000|2021-06-01 18:25:00|169.66|167.46|169.24|167.04|169.79|167.59|169.24|167.04|0
1622572200000|2021-06-01 18:30:00|169.32|167.12|169.1|166.9|169.66|167.46|168.97|166.77|0
1622572500000|2021-06-01 18:35:00|168.97|166.77|168.28|166.08|169.1|166.9|168.01|165.81|0
1622572800000|2021-06-01 18:40:00|168.42|166.22|168.01|165.81|168.55|166.35|167.46|165.26|0
1622573100000|2021-06-01 18:45:00|168.14|165.94|168|165.8|168.42|166.22|167.73|165.53|0
1622573400000|2021-06-01 18:50:00|167.87|165.67|168.27|166.07|168.41|166.21|167.73|165.53|0
1622573700000|2021-06-01 18:55:00|168.14|165.94|167.73|165.53|168.27|166.07|167.59|165.39|0
1622574000000|2021-06-01 19:00:00|167.59|165.39|167.86|165.66|168.27|166.07|167.59|165.39|0
1622574300000|2021-06-01 19:05:00|168|165.8|168.81|166.61|169.23|167.03|168|165.8|0
1622574600000|2021-06-01 19:10:00|168.68|166.48|169.22|167.02|169.64|167.44|168.68|166.48|0
1622574900000|2021-06-01 19:15:00|169.36|167.16|169.5|167.3|169.77|167.57|169.09|166.89|0
1622575200000|2021-06-01 19:20:00|169.43|167.23|168.67|166.47|169.5|167.3|168.33|166.13|0
1622575500000|2021-06-01 19:25:00|168.81|166.61|170.18|167.98|170.18|167.98|168.67|166.47|0
1622575800000|2021-06-01 19:30:00|170.25|168.05|171.56|169.36|171.97|169.77|170.18|167.98|0
1622576100000|2021-06-01 19:35:00|171.42|169.22|171.83|169.63|172.39|170.19|171.28|169.08|0
1622576400000|2021-06-01 19:40:00|171.97|169.77|171.83|169.63|172.46|170.26|171.42|169.22|0
1622576700000|2021-06-01 19:45:00|171.69|169.49|169.62|167.42|171.83|169.63|169.62|167.42|0
1622577000000|2021-06-01 19:50:00|170.86|168.66|169.41|167.21|171.83|169.63|168.99|166.79|0
1622577300000|2021-06-01 19:55:00|169.27|167.07|170.79|168.59|171.48|169.28|169.27|167.07|0
1622577600000|2021-06-01 20:00:00|170.65|168.45|170.65|168.45|171.48|169.28|170.65|168.45|0
1622577900000|2021-06-01 20:05:00|170.78|168.58|169.26|167.06|170.78|168.58|169.26|167.06|0
1622578200000|2021-06-01 20:10:00|169.19|166.99|170.16|167.96|170.16|167.96|169.12|166.92|0
1622578500000|2021-06-01 20:15:00|170.35|167.75|170.25|167.65|170.43|167.83|170.13|167.53|0
1622578800000|2021-06-01 20:20:00|170.17|167.57|170.29|167.69|170.35|167.75|169.93|167.33|0
1622579100000|2021-06-01 20:25:00|170.31|167.71|170.3|167.7|170.33|167.73|170.17|167.57|0
1622579400000|2021-06-01 20:30:00|170.49|167.89|170.63|168.03|170.77|168.17|170.35|167.75|0
1622579700000|2021-06-01 20:35:00|170.77|168.17|170.49|167.89|170.77|168.17|170.21|167.61|0
1622580000000|2021-06-01 20:40:00|170.63|168.03|170.76|168.16|170.9|168.3|170.35|167.75|0
1622580300000|2021-06-01 20:45:00|170.62|168.02|171.45|168.85|171.45|168.85|170.48|167.88|0
1622580600000|2021-06-01 20:50:00|171.31|168.71|171.31|168.71|171.73|169.13|171.31|168.71|0
1622580900000|2021-06-01 20:55:00|171.45|168.85|171.31|168.71|171.45|168.85|171.03|168.43|0
1622581200000|2021-06-01 21:00:00|171.19|168.59|171.07|168.47|171.19|168.59|171.05|168.45|0
1622581500000|2021-06-01 21:05:00|171.23|168.63|171.19|168.59|171.23|168.63|171.14|168.54|0
1622582100000|2021-06-01 21:15:00|171.16|168.56|171.16|168.56|171.16|168.56|171.16|168.56|0
1622582400000|2021-06-01 21:20:00|171.04|168.44|171.22|168.62|171.22|168.62|171.04|168.44|0
1622582700000|2021-06-01 21:25:00|171.04|168.44|170.96|168.36|171.16|168.56|170.96|168.36|0
1622583000000|2021-06-01 21:30:00|171.04|168.44|170.93|168.33|171.04|168.44|170.73|168.13|0
1622583300000|2021-06-01 21:35:00|170.99|168.39|171.13|168.53|171.13|168.53|170.99|168.39|0
1622583600000|2021-06-01 21:40:00|170.99|168.39|171.33|168.73|171.33|168.73|170.99|168.39|0
1622583900000|2021-06-01 21:45:00|171.53|168.93|171.52|168.92|171.58|168.98|171.33|168.73|0
1622584200000|2021-06-01 21:50:00|171.53|168.93|171.39|168.79|171.53|168.93|171.37|168.77|0
1622584500000|2021-06-01 21:55:00|171.37|168.77|171.33|168.73|171.41|168.81|171.31|168.71|0
1622584800000|2021-06-01 22:00:00|171.56|168.96|173.3|170.7|173.51|170.91|171.28|168.68|0
1622585100000|2021-06-01 22:05:00|173.16|170.56|173.44|170.84|174.56|171.96|173.02|170.42|0
1622585400000|2021-06-01 22:10:00|173.3|170.7|173.51|170.91|173.58|170.98|173.09|170.49|0
1622585700000|2021-06-01 22:15:00|173.58|170.98|173.01|170.41|173.58|170.98|172.46|169.86|0
1622586000000|2021-06-01 22:20:00|172.87|170.27|173.01|170.41|173.15|170.55|172.45|169.85|0
1622586300000|2021-06-01 22:25:00|172.94|170.34|173.15|170.55|173.29|170.69|172.73|170.13|0
1622586600000|2021-06-01 22:30:00|173.29|170.69|173.01|170.41|173.43|170.83|172.94|170.34|0
1622586900000|2021-06-01 22:35:00|173.15|170.55|174.27|171.67|174.27|171.67|173.15|170.55|0
1622587200000|2021-06-01 22:40:00|174.13|171.53|174.12|171.52|174.97|172.37|173.98|171.38|0
1622587500000|2021-06-01 22:45:00|174.26|171.66|174.68|172.08|174.68|172.08|174.12|171.52|0
1622587800000|2021-06-01 22:50:00|174.62|172.02|174.26|171.66|174.68|172.08|174.26|171.66|0
1622588100000|2021-06-01 22:55:00|174.4|171.8|174.82|172.22|175.1|172.5|174.4|171.8|0
1622588400000|2021-06-01 23:00:00|174.89|172.29|173.97|171.37|175.38|172.78|173.97|171.37|0
1622588700000|2021-06-01 23:05:00|174.11|171.51|174.33|171.73|174.96|172.36|174.11|171.51|0
1622589000000|2021-06-01 23:10:00|174.25|171.65|174.53|171.93|174.53|171.93|173.97|171.37|0
1622589300000|2021-06-01 23:15:00|174.67|172.07|174.46|171.86|174.81|172.21|174.11|171.51|0
1622589600000|2021-06-01 23:20:00|174.53|171.93|174.39|171.79|174.81|172.21|174.39|171.79|0
1622589900000|2021-06-01 23:25:00|174.25|171.65|173.96|171.36|174.39|171.79|173.9|171.3|0
1622590200000|2021-06-01 23:30:00|174.04|171.44|173.4|170.8|174.1|171.5|173.4|170.8|0
1622590500000|2021-06-01 23:35:00|173.26|170.66|173.26|170.66|173.4|170.8|172.77|170.17|0
1622590800000|2021-06-01 23:40:00|173.12|170.52|173.26|170.66|173.54|170.94|173.12|170.52|0
1622591100000|2021-06-01 23:45:00|173.12|170.52|173.61|171.01|173.96|171.36|173.12|170.52|0
1622591400000|2021-06-01 23:50:00|173.67|171.07|173.11|170.51|173.81|171.21|173.11|170.51|0
1622591700000|2021-06-01 23:55:00|173.04|170.44|172.55|169.95|173.25|170.65|172.55|169.95|0
1622592000000|2021-06-02 00:00:00|172.41|169.81|172.69|170.09|173.25|170.65|171.99|169.39|0
1622592300000|2021-06-02 00:05:00|172.83|170.23|173.25|170.65|174.23|171.63|172.83|170.23|0
1622592600000|2021-06-02 00:10:00|172.97|170.37|171.99|169.39|173.66|171.06|171.99|169.39|0
1622592900000|2021-06-02 00:15:00|171.85|169.25|170.18|167.58|172.13|169.53|170.18|167.58|0
1622593200000|2021-06-02 00:20:00|170.04|167.44|170.18|167.58|170.46|167.86|169.49|166.89|0
1622593500000|2021-06-02 00:25:00|170.04|167.44|169.76|167.16|170.46|167.86|169.76|167.16|0
1622593800000|2021-06-02 00:30:00|169.9|167.3|170.17|167.57|170.31|167.71|169.62|167.02|0
1622594100000|2021-06-02 00:35:00|170.04|167.44|170.31|167.71|170.31|167.71|169.9|167.3|0
1622594400000|2021-06-02 00:40:00|170.17|167.57|170.31|167.71|170.59|167.99|169.9|167.3|0
1622594700000|2021-06-02 00:45:00|170.38|167.78|170.44|167.84|170.79|168.19|170.17|167.57|0
1622595000000|2021-06-02 00:50:00|170.38|167.78|169.61|167.01|170.44|167.84|169.48|166.88|0
1622595300000|2021-06-02 00:55:00|169.55|166.95|169.75|167.15|170.03|167.43|169.47|166.87|0
1622595600000|2021-06-02 01:00:00|169.89|167.29|169.61|167.01|170.03|167.43|169.61|167.01|0
1622595900000|2021-06-02 01:05:00|169.68|167.08|170.3|167.7|170.58|167.98|169.68|167.08|0
1622596200000|2021-06-02 01:10:00|170.37|167.77|169.54|166.94|170.44|167.84|169.47|166.87|0
1622596500000|2021-06-02 01:15:00|169.47|166.87|169.6|167|170.16|167.56|169.33|166.73|0
1622596800000|2021-06-02 01:20:00|169.54|166.94|169.74|167.14|169.88|167.28|169.46|166.86|0
1622597100000|2021-06-02 01:25:00|169.88|167.28|170.43|167.83|170.43|167.83|169.46|166.86|0
1622597400000|2021-06-02 01:30:00|170.29|167.69|170.7|168.1|171.26|168.66|169.87|167.27|0
1622597700000|2021-06-02 01:35:00|170.84|168.24|170.42|167.82|170.84|168.24|170.28|167.68|0
1622598000000|2021-06-02 01:40:00|170.49|167.89|169.87|167.27|170.49|167.89|169.87|167.27|0
1622598300000|2021-06-02 01:45:00|170.01|167.41|170.14|167.54|170.42|167.82|169.73|167.13|0
1622598600000|2021-06-02 01:50:00|170|167.4|170.21|167.61|170.69|168.09|169.52|166.92|0
1622598900000|2021-06-02 01:55:00|170.14|167.54|170.69|168.09|170.83|168.23|169.86|167.26|0
1622599200000|2021-06-02 02:00:00|170.83|168.23|171.52|168.92|171.8|169.2|170.55|167.95|0
1622599500000|2021-06-02 02:05:00|171.38|168.78|170.96|168.36|171.8|169.2|170.96|168.36|0
1622599800000|2021-06-02 02:10:00|170.83|168.23|170.76|168.16|171.03|168.43|170.55|167.95|0
1622600100000|2021-06-02 02:15:00|170.68|168.08|170.82|168.22|170.96|168.36|170.68|168.08|0
1622600400000|2021-06-02 02:20:00|170.68|168.08|169.85|167.25|170.75|168.15|169.85|167.25|0
1622600700000|2021-06-02 02:25:00|169.92|167.32|169.43|166.83|169.99|167.39|169.02|166.42|0
1622601000000|2021-06-02 02:30:00|169.57|166.97|169.43|166.83|169.57|166.97|169.16|166.56|0
1622601300000|2021-06-02 02:35:00|169.29|166.69|169.15|166.55|169.57|166.97|169.02|166.42|0
1622601600000|2021-06-02 02:40:00|169.09|166.49|169.43|166.83|169.43|166.83|169.02|166.42|0
1622601900000|2021-06-02 02:45:00|169.57|166.97|169.56|166.96|169.84|167.24|169.43|166.83|0
1622602200000|2021-06-02 02:50:00|169.7|167.1|170.11|167.51|170.39|167.79|169.56|166.96|0
1622602500000|2021-06-02 02:55:00|170.19|167.59|171.08|168.48|171.08|168.48|170.19|167.59|0
1622602800000|2021-06-02 03:00:00|170.8|168.2|170.8|168.2|170.94|168.34|170.52|167.92|0
1622603100000|2021-06-02 03:05:00|170.94|168.34|170.38|167.78|171.08|168.48|170.25|167.65|0
1622603400000|2021-06-02 03:10:00|170.52|167.92|169.83|167.23|170.52|167.92|169.69|167.09|0
1622603700000|2021-06-02 03:15:00|169.69|167.09|169.83|167.23|169.83|167.23|169.55|166.95|0
1622604000000|2021-06-02 03:20:00|169.69|167.09|169.55|166.95|169.96|167.36|169.55|166.95|0
1622604300000|2021-06-02 03:25:00|169.41|166.81|170.51|167.91|170.51|167.91|169.41|166.81|0
1622604600000|2021-06-02 03:30:00|170.37|167.77|170.79|168.19|171.07|168.47|170.37|167.77|0
1622604900000|2021-06-02 03:35:00|170.65|168.05|170.93|168.33|170.93|168.33|170.37|167.77|0
1622605200000|2021-06-02 03:40:00|170.86|168.26|170.78|168.18|170.93|168.33|170.65|168.05|0
1622605500000|2021-06-02 03:45:00|170.72|168.12|170.37|167.77|170.72|168.12|170.23|167.63|0
1622605800000|2021-06-02 03:50:00|170.23|167.63|170.5|167.9|170.64|168.04|170.23|167.63|0
1622606100000|2021-06-02 03:55:00|170.57|167.97|170.64|168.04|170.78|168.18|170.5|167.9|0
1622606400000|2021-06-02 04:00:00|170.5|167.9|170.91|168.31|171.05|168.45|170.5|167.9|0
1622606700000|2021-06-02 04:05:00|170.78|168.18|171.33|168.73|171.47|168.87|170.77|168.17|0
1622607000000|2021-06-02 04:10:00|171.26|168.66|171.19|168.59|171.47|168.87|171.05|168.45|0
1622607300000|2021-06-02 04:15:00|171.12|168.52|171.19|168.59|171.32|168.72|170.91|168.31|0
1622607600000|2021-06-02 04:20:00|171.05|168.45|171.46|168.86|171.6|169|171.05|168.45|0
1622607900000|2021-06-02 04:25:00|171.53|168.93|171.6|169|171.6|169|171.32|168.72|0
1622608200000|2021-06-02 04:30:00|171.46|168.86|171.74|169.14|171.74|169.14|171.32|168.72|0
1622608500000|2021-06-02 04:35:00|171.73|169.13|171.87|169.27|172.01|169.41|171.6|169|0
1622608800000|2021-06-02 04:40:00|171.73|169.13|171.04|168.44|171.73|169.13|170.9|168.3|0
1622609100000|2021-06-02 04:45:00|171.17|168.57|171.45|168.85|171.45|168.85|171.04|168.44|0
1622609400000|2021-06-02 04:50:00|171.38|168.78|171.45|168.85|171.87|169.27|171.31|168.71|0
1622609700000|2021-06-02 04:55:00|171.52|168.92|171.59|168.99|171.59|168.99|171.45|168.85|0
1622610000000|2021-06-02 05:00:00|171.58|168.98|171.3|168.7|172|169.4|171.17|168.57|0
1622610300000|2021-06-02 05:05:00|171.17|168.57|170.47|167.87|171.24|168.64|170.47|167.87|0
1622610600000|2021-06-02 05:10:00|170.33|167.73|170.88|168.28|170.88|168.28|170.33|167.73|0
1622610900000|2021-06-02 05:15:00|170.82|168.22|170.6|168|170.88|168.28|170.19|167.59|0
1622611200000|2021-06-02 05:20:00|170.47|167.87|170.74|168.14|170.88|168.28|170.33|167.73|0
1622611500000|2021-06-02 05:25:00|170.81|168.21|170.88|168.28|170.88|168.28|170.6|168|0
1622611800000|2021-06-02 05:30:00|170.74|168.14|170.46|167.86|171.02|168.42|170.46|167.86|0
1622612100000|2021-06-02 05:35:00|170.6|168|169.9|167.3|170.6|168|169.9|167.3|0
1622612400000|2021-06-02 05:40:00|169.98|167.38|170.04|167.44|170.18|167.58|169.76|167.16|0
1622612700000|2021-06-02 05:45:00|169.97|167.37|169.9|167.3|170.04|167.44|169.62|167.02|0
1622613000000|2021-06-02 05:50:00|169.83|167.23|170.04|167.44|170.17|167.57|169.76|167.16|0
1622613300000|2021-06-02 05:55:00|170.17|167.57|170.86|168.26|170.86|168.26|170.03|167.43|0
1622613600000|2021-06-02 06:00:00|171|168.4|171.56|168.96|171.98|169.38|170.86|168.26|0
1622613900000|2021-06-02 06:05:00|171.42|168.82|171.69|169.09|171.7|169.1|171|168.4|0
1622614200000|2021-06-02 06:10:00|171.83|169.23|171.55|168.95|171.97|169.37|171.28|168.68|0
1622614500000|2021-06-02 06:15:00|171.62|169.02|171.55|168.95|171.83|169.23|171.41|168.81|0
1622614800000|2021-06-02 06:20:00|171.41|168.81|171.41|168.81|171.69|169.09|171.27|168.67|0
1622615100000|2021-06-02 06:25:00|171.55|168.95|172.24|169.64|172.38|169.78|171.41|168.81|0
1622615400000|2021-06-02 06:30:00|172.31|169.71|171.96|169.36|172.38|169.78|171.82|169.22|0
1622615700000|2021-06-02 06:35:00|172.03|169.43|172.52|169.92|172.52|169.92|171.68|169.08|0
1622616000000|2021-06-02 06:40:00|172.45|169.85|172.52|169.92|172.79|170.19|172.1|169.5|0
1622616300000|2021-06-02 06:45:00|172.65|170.05|171.95|169.35|172.79|170.19|171.82|169.22|0
1622616600000|2021-06-02 06:50:00|171.82|169.22|171.26|168.66|172.09|169.49|171.12|168.52|0
1622616900000|2021-06-02 06:55:00|171.33|168.73|171.25|168.65|171.67|169.07|171.25|168.65|0
1622617200000|2021-06-02 07:00:00|171.67|169.07|170.28|167.68|172.51|169.91|170|167.4|0
1622617500000|2021-06-02 07:05:00|170.22|168.02|168.56|166.36|170.22|168.02|168.29|166.09|0
1622617800000|2021-06-02 07:10:00|168.49|166.29|169.11|166.91|169.25|167.05|168.28|166.08|0
1622618100000|2021-06-02 07:15:00|169.18|166.98|170.7|168.5|170.7|168.5|169.11|166.91|0
1622618400000|2021-06-02 07:20:00|170.91|168.71|170.84|168.64|171.6|169.4|170.21|168.01|0
1622618700000|2021-06-02 07:25:00|171.04|168.84|173.27|171.07|173.56|171.36|171.04|168.84|0
1622619000000|2021-06-02 07:30:00|173.56|171.36|172.85|170.65|174.54|172.34|172.85|170.65|0
1622619300000|2021-06-02 07:35:00|172.99|170.79|172.15|169.95|173.41|171.21|172.01|169.81|0
1622619600000|2021-06-02 07:40:00|172.01|169.81|172.22|170.02|172.57|170.37|171.94|169.74|0
1622619900000|2021-06-02 07:45:00|172.29|170.09|172.15|169.95|173.13|170.93|172.15|169.95|0
1622620200000|2021-06-02 07:50:00|172.01|169.81|172.01|169.81|172.99|170.79|171.94|169.74|0
1622620500000|2021-06-02 07:55:00|172.14|169.94|172.14|169.94|172.42|170.22|172|169.8|0
1622620800000|2021-06-02 08:00:00|172|169.8|171.3|169.1|172.28|170.08|171.17|168.97|0
1622621100000|2021-06-02 08:05:00|171.17|168.97|171.16|168.96|171.58|169.38|171.02|168.82|0
1622621400000|2021-06-02 08:10:00|171.02|168.82|170.19|167.99|171.02|168.82|170.19|167.99|0
1622621700000|2021-06-02 08:15:00|170.33|168.13|171.02|168.82|171.16|168.96|170.19|167.99|0
1622622000000|2021-06-02 08:20:00|171.16|168.96|171.16|168.96|171.3|169.1|170.74|168.54|0
1622622300000|2021-06-02 08:25:00|171.02|168.82|171.71|169.51|171.71|169.51|171.02|168.82|0
1622622600000|2021-06-02 08:30:00|171.57|169.37|171.92|169.72|171.99|169.79|171.29|169.09|0
1622622900000|2021-06-02 08:35:00|171.85|169.65|171.85|169.65|172.27|170.07|171.71|169.51|0
1622623200000|2021-06-02 08:40:00|171.99|169.79|173.1|170.9|173.17|170.97|171.85|169.65|0
1622623500000|2021-06-02 08:45:00|172.96|170.76|172.4|170.2|173.1|170.9|172.12|169.92|0
1622623800000|2021-06-02 08:50:00|172.33|170.13|171.98|169.78|172.4|170.2|171.7|169.5|0
1622624100000|2021-06-02 08:55:00|172.12|169.92|172.96|170.76|173.66|171.46|171.98|169.78|0
1622624400000|2021-06-02 09:00:00|172.82|170.62|171.84|169.64|172.82|170.62|171.7|169.5|0
1622624700000|2021-06-02 09:05:00|171.98|169.78|171.97|169.77|172.11|169.91|171.69|169.49|0
1622625000000|2021-06-02 09:10:00|171.83|169.63|172.25|170.05|172.39|170.19|171.55|169.35|0
1622625300000|2021-06-02 09:15:00|172.18|169.98|171.27|169.07|172.67|170.47|171.13|168.93|0
1622625600000|2021-06-02 09:20:00|171.13|168.93|171.27|169.07|171.27|169.07|170.44|168.24|0
1622625900000|2021-06-02 09:25:00|171.41|169.21|170.99|168.79|171.55|169.35|170.99|168.79|0
1622626200000|2021-06-02 09:30:00|171.06|168.86|171.13|168.93|171.68|169.48|170.92|168.72|0
1622626500000|2021-06-02 09:35:00|171.27|169.07|171.4|169.2|171.4|169.2|170.99|168.79|0
1622626800000|2021-06-02 09:40:00|171.26|169.06|171.12|168.92|171.54|169.34|170.98|168.78|0
1622627100000|2021-06-02 09:45:00|171.26|169.06|171.12|168.92|171.4|169.2|170.64|168.44|0
1622627400000|2021-06-02 09:50:00|171.19|168.99|170.28|168.08|171.26|169.06|170.28|168.08|0
1622627700000|2021-06-02 09:55:00|170.42|168.22|170.28|168.08|170.7|168.5|169.87|167.67|0
1622628000000|2021-06-02 10:00:00|170.35|168.15|171.05|168.85|171.11|168.91|170.35|168.15|0
1622628300000|2021-06-02 10:05:00|171.11|168.91|170.42|168.22|171.11|168.91|170.14|167.94|0
1622628600000|2021-06-02 10:10:00|170.35|168.15|170.55|168.35|170.55|168.35|170.14|167.94|0
1622628900000|2021-06-02 10:15:00|170.41|168.21|171.11|168.91|171.39|169.19|170.14|167.94|0
1622629200000|2021-06-02 10:20:00|171.04|168.84|171.1|168.9|171.25|169.05|170.97|168.77|0
1622629500000|2021-06-02 10:25:00|170.97|168.77|170.41|168.21|171.24|169.04|170.41|168.21|0
1622629800000|2021-06-02 10:30:00|170.27|168.07|169.99|167.79|170.41|168.21|169.99|167.79|0
1622630100000|2021-06-02 10:35:00|169.85|167.65|170.26|168.06|170.54|168.34|169.85|167.65|0
1622630400000|2021-06-02 10:40:00|170.13|167.93|169.71|167.51|170.13|167.93|169.57|167.37|0
1622630700000|2021-06-02 10:45:00|169.85|167.65|169.84|167.64|169.85|167.65|169.57|167.37|0
1622631000000|2021-06-02 10:50:00|169.78|167.58|169.57|167.37|169.78|167.58|169.43|167.23|0
1622631300000|2021-06-02 10:55:00|169.7|167.5|169.43|167.23|169.7|167.5|169.29|167.09|0
1622631600000|2021-06-02 11:00:00|169.29|167.09|168.87|166.67|169.29|167.09|168.73|166.53|0
1622631900000|2021-06-02 11:05:00|169.01|166.81|169.15|166.95|169.42|167.22|168.73|166.53|0
1622632200000|2021-06-02 11:10:00|169.14|166.94|169.14|166.94|169.28|167.08|169.01|166.81|0
1622632500000|2021-06-02 11:15:00|169|166.8|169.83|167.63|169.83|167.63|169|166.8|0
1622632800000|2021-06-02 11:20:00|169.97|167.77|169.9|167.7|171.22|169.02|169.83|167.63|0
1622633100000|2021-06-02 11:25:00|169.83|167.63|170.1|167.9|170.32|168.12|169.41|167.21|0
1622633400000|2021-06-02 11:30:00|169.97|167.77|169.96|167.76|170.1|167.9|169.55|167.35|0
1622633700000|2021-06-02 11:35:00|169.83|167.63|169.68|167.48|169.96|167.76|169.41|167.21|0
1622634000000|2021-06-02 11:40:00|169.82|167.62|169.13|166.93|169.82|167.62|168.85|166.65|0
1622634300000|2021-06-02 11:45:00|168.99|166.79|169.13|166.93|169.13|166.93|168.71|166.51|0
1622634600000|2021-06-02 11:50:00|168.99|166.79|169.82|167.62|169.96|167.76|168.85|166.65|0
1622634900000|2021-06-02 11:55:00|169.96|167.76|169.26|167.06|170.09|167.89|169.12|166.92|0
1622635200000|2021-06-02 12:00:00|169.2|167|169.54|167.34|169.54|167.34|168.98|166.78|0
1622635500000|2021-06-02 12:05:00|169.67|167.47|169.53|167.33|169.74|167.54|169.26|167.06|0
1622635800000|2021-06-02 12:10:00|169.4|167.2|169.25|167.05|169.53|167.33|169.12|166.92|0
1622636100000|2021-06-02 12:15:00|169.19|166.99|168.98|166.78|169.25|167.05|168.7|166.5|0
1622636400000|2021-06-02 12:20:00|168.84|166.64|168.15|165.95|168.84|166.64|168.01|165.81|0
1622636700000|2021-06-02 12:25:00|168.29|166.09|167.05|164.85|168.29|166.09|166.36|164.16|0
1622637000000|2021-06-02 12:30:00|166.91|164.71|166.91|164.71|167.05|164.85|166.5|164.3|0
1622637300000|2021-06-02 12:35:00|166.77|164.57|167.04|164.84|167.32|165.12|166.77|164.57|0
1622637600000|2021-06-02 12:40:00|167.18|164.98|166.36|164.16|167.32|165.12|166.36|164.16|0
1622637900000|2021-06-02 12:45:00|166.49|164.29|166.08|163.88|166.77|164.57|166.08|163.88|0
1622638200000|2021-06-02 12:50:00|166.22|164.02|166.08|163.88|166.22|164.02|165.81|163.61|0
1622638500000|2021-06-02 12:55:00|166.22|164.02|165.8|163.6|166.22|164.02|165.67|163.47|0
1622638800000|2021-06-02 13:00:00|165.67|163.47|165.8|163.6|165.94|163.74|165.4|163.2|0
1622639100000|2021-06-02 13:05:00|165.94|163.74|166.76|164.56|166.96|164.76|164.85|162.65|0
1622639400000|2021-06-02 13:10:00|166.89|164.69|166.75|164.55|166.89|164.69|166.35|164.15|0
1622639700000|2021-06-02 13:15:00|166.62|164.42|167.16|164.96|167.16|164.96|166.62|164.42|0
1622640000000|2021-06-02 13:20:00|167.3|165.1|166.34|164.14|167.3|165.1|166|163.8|0
1622640300000|2021-06-02 13:25:00|166.2|164|166.2|164|166.61|164.41|165.79|163.59|0
1622640600000|2021-06-02 13:30:00|166.61|164.41|169.22|167.02|169.63|167.43|166.61|164.41|0
1622640900000|2021-06-02 13:35:00|169.5|167.3|170.46|168.26|170.6|168.4|169.02|166.82|0
1622641200000|2021-06-02 13:40:00|170.6|168.4|168.53|166.33|170.6|168.4|168.25|166.05|0
1622641500000|2021-06-02 13:45:00|168.39|166.19|165.24|163.04|168.39|166.19|165.24|163.04|0
1622641800000|2021-06-02 13:50:00|165.37|163.17|165.92|163.72|166.33|164.13|164.96|162.76|0
1622642100000|2021-06-02 13:55:00|165.78|163.58|166.05|163.85|166.19|163.99|164.56|162.36|0
1622642400000|2021-06-02 14:00:00|165.91|163.71|166.05|163.85|166.87|164.67|165.64|163.44|0
1622642700000|2021-06-02 14:05:00|165.78|163.58|165.5|163.3|166.59|164.39|165.23|163.03|0
1622643000000|2021-06-02 14:10:00|165.64|163.44|165.5|163.3|166.45|164.25|164.82|162.62|0
1622643300000|2021-06-02 14:15:00|165.36|163.16|164.55|162.35|166.18|163.98|164|161.8|0
1622643600000|2021-06-02 14:20:00|164.68|162.48|163.05|160.85|164.99|162.79|162.98|160.78|0
1622643900000|2021-06-02 14:25:00|163.18|160.98|163.45|161.25|163.58|161.38|162.64|160.44|0
1622644200000|2021-06-02 14:30:00|163.31|161.11|163.58|161.38|163.72|161.52|162.77|160.57|0
1622644500000|2021-06-02 14:35:00|163.72|161.52|164.26|162.06|165.21|163.01|163.58|161.38|0
1622644800000|2021-06-02 14:40:00|164.12|161.92|163.44|161.24|164.39|162.19|163.04|160.84|0
1622645100000|2021-06-02 14:45:00|163.17|160.97|163.85|161.65|164.12|161.92|162.63|160.43|0
1622645400000|2021-06-02 14:50:00|163.71|161.51|164.52|162.32|165.07|162.87|163.57|161.37|0
1622645700000|2021-06-02 14:55:00|164.66|162.46|164.11|161.91|165.07|162.87|164.11|161.91|0
1622646000000|2021-06-02 15:00:00|164.25|162.05|163.84|161.64|165.13|162.93|163.16|160.96|0
1622646300000|2021-06-02 15:05:00|163.7|161.5|163.57|161.37|164.11|161.91|163.3|161.1|0
1622646600000|2021-06-02 15:10:00|163.7|161.5|161.95|159.75|163.84|161.64|161.95|159.75|0
1622646900000|2021-06-02 15:15:00|162.08|159.88|162.48|160.28|162.89|160.69|161.41|159.21|0
1622647200000|2021-06-02 15:20:00|162.35|160.15|162.48|160.28|163.29|161.09|162.21|160.01|0
1622647500000|2021-06-02 15:25:00|162.61|160.41|162.07|159.87|162.88|160.68|161.94|159.74|0
1622647800000|2021-06-02 15:30:00|161.94|159.74|161.8|159.6|162.48|160.28|161.8|159.6|0
1622648100000|2021-06-02 15:35:00|161.67|159.47|162.34|160.14|162.74|160.54|161.53|159.33|0
1622648400000|2021-06-02 15:40:00|162.47|160.27|161.93|159.73|162.88|160.68|161.8|159.6|0
1622648700000|2021-06-02 15:45:00|162.07|159.87|162.2|160|162.47|160.27|161.93|159.73|0
1622649000000|2021-06-02 15:50:00|162.06|159.86|162.6|160.4|162.67|160.47|161.93|159.73|0
1622649300000|2021-06-02 15:55:00|162.74|160.54|163.27|161.07|163.54|161.34|162.47|160.27|0
1622649600000|2021-06-02 16:00:00|163.14|160.94|163.41|161.21|164.22|162.02|163|160.8|0
1622649900000|2021-06-02 16:05:00|163.48|161.28|163.27|161.07|163.68|161.48|163|160.8|0
1622650200000|2021-06-02 16:10:00|163.4|161.2|163.54|161.34|163.94|161.74|163.27|161.07|0
1622650500000|2021-06-02 16:15:00|163.4|161.2|164.21|162.01|164.35|162.15|163.13|160.93|0
1622650800000|2021-06-02 16:20:00|164.35|162.15|165.03|162.83|165.16|162.96|163.94|161.74|0
1622651100000|2021-06-02 16:25:00|165.16|162.96|165.57|163.37|166.39|164.19|164.89|162.69|0
1622651400000|2021-06-02 16:30:00|165.71|163.51|165.98|163.78|166.94|164.74|165.71|163.51|0
1622651700000|2021-06-02 16:35:00|166.11|163.91|166.11|163.91|166.39|164.19|165.7|163.5|0
1622652000000|2021-06-02 16:40:00|166.25|164.05|165.97|163.77|166.38|164.18|165.97|163.77|0
1622652300000|2021-06-02 16:45:00|165.84|163.64|165.42|163.22|165.97|163.77|165.29|163.09|0
1622652600000|2021-06-02 16:50:00|165.56|163.36|165.29|163.09|165.7|163.5|165.15|162.95|0
1622652900000|2021-06-02 16:55:00|165.36|163.16|165.56|163.36|165.69|163.49|165.15|162.95|0
1622653200000|2021-06-02 17:00:00|165.42|163.22|165.15|162.95|165.56|163.36|165.01|162.81|0
1622653500000|2021-06-02 17:05:00|165.28|163.08|165.42|163.22|165.83|163.63|165.01|162.81|0
1622653800000|2021-06-02 17:10:00|165.55|163.35|166.23|164.03|166.78|164.58|165.14|162.94|0
1622654100000|2021-06-02 17:15:00|166.1|163.9|166.78|164.58|167.05|164.85|165.96|163.76|0
1622654400000|2021-06-02 17:20:00|166.92|164.72|169.61|167.41|169.67|167.47|166.78|164.58|0
1622654700000|2021-06-02 17:25:00|169.81|167.61|168.7|166.5|169.95|167.75|168.56|166.36|0
1622655000000|2021-06-02 17:30:00|169.12|166.92|168.56|166.36|169.25|167.05|168.42|166.22|0
1622655300000|2021-06-02 17:35:00|168.42|166.22|168.22|166.02|168.63|166.43|167.73|165.53|0
1622655600000|2021-06-02 17:40:00|168.28|166.08|168.56|166.36|168.7|166.5|168.28|166.08|0
1622655900000|2021-06-02 17:45:00|168.42|166.22|169.66|167.46|170.22|168.02|168|165.8|0
1622656200000|2021-06-02 17:50:00|169.8|167.6|169.11|166.91|169.8|167.6|168.83|166.63|0
1622656500000|2021-06-02 17:55:00|169.24|167.04|169.1|166.9|169.8|167.6|168.83|166.63|0
1622656800000|2021-06-02 18:00:00|169.04|166.84|168.13|165.93|169.1|166.9|167.86|165.66|0
1622657100000|2021-06-02 18:05:00|168.21|166.01|170.35|168.15|170.35|168.15|168|165.8|0
1622657400000|2021-06-02 18:10:00|170.21|168.01|169.41|167.21|171.74|169.54|169.41|167.21|0
1622657700000|2021-06-02 18:15:00|169.69|167.49|169.81|167.61|171.34|169.14|169.12|166.92|0
1622658000000|2021-06-02 18:20:00|169.74|167.54|168.84|166.64|169.74|167.54|168.77|166.57|0
1622658300000|2021-06-02 18:25:00|168.7|166.5|169.11|166.91|169.32|167.12|168.42|166.22|0
1622658600000|2021-06-02 18:30:00|169.25|167.05|169.11|166.91|169.8|167.6|168.7|166.5|0
1622658900000|2021-06-02 18:35:00|169.39|167.19|169.04|166.84|169.94|167.74|168.91|166.71|0
1622659200000|2021-06-02 18:40:00|169.11|166.91|169.38|167.18|169.66|167.46|168.69|166.49|0
1622659500000|2021-06-02 18:45:00|169.24|167.04|168.69|166.49|169.66|167.46|168.69|166.49|0
1622659800000|2021-06-02 18:50:00|168.83|166.63|169.24|167.04|169.66|167.46|168.83|166.63|0
1622660100000|2021-06-02 18:55:00|169.1|166.9|168.55|166.35|169.38|167.18|168.48|166.28|0
1622660400000|2021-06-02 19:00:00|168.69|166.49|169.37|167.17|169.65|167.45|168.41|166.21|0
1622660700000|2021-06-02 19:05:00|169.24|167.04|168.82|166.62|169.24|167.04|168.27|166.07|0
1622661000000|2021-06-02 19:10:00|168.68|166.48|168.13|165.93|168.68|166.48|167.85|165.65|0
1622661300000|2021-06-02 19:15:00|167.99|165.79|168.54|166.34|168.68|166.48|167.92|165.72|0
1622661600000|2021-06-02 19:20:00|168.68|166.48|169.09|166.89|169.23|167.03|168.4|166.2|0
1622661900000|2021-06-02 19:25:00|168.95|166.75|169.36|167.16|169.5|167.3|168.67|166.47|0
1622662200000|2021-06-02 19:30:00|169.5|167.3|169.64|167.44|169.78|167.58|168.81|166.61|0
1622662500000|2021-06-02 19:35:00|169.78|167.58|169.5|167.3|170.19|167.99|168.94|166.74|0
1622662800000|2021-06-02 19:40:00|169.36|167.16|168.94|166.74|169.77|167.57|168.8|166.6|0
1622663100000|2021-06-02 19:45:00|168.8|166.6|168.8|166.6|169.36|167.16|168.53|166.33|0
1622663400000|2021-06-02 19:50:00|168.25|166.05|167.83|165.63|169.22|167.02|166.87|164.67|0
1622663700000|2021-06-02 19:55:00|167.7|165.5|166.19|163.99|167.97|165.77|165.37|163.17|0
1622664000000|2021-06-02 20:00:00|165.91|163.71|166.61|164.41|167.51|165.31|165.71|163.51|0
1622664300000|2021-06-02 20:05:00|166.47|164.27|166.47|164.27|167.02|164.82|166.47|164.27|0
1622664600000|2021-06-02 20:10:00|166.33|164.13|166.81|164.61|166.88|164.68|166.33|164.13|0
1622664900000|2021-06-02 20:15:00|167.01|164.41|167.09|164.49|167.21|164.61|166.99|164.39|0
1622665200000|2021-06-02 20:20:00|167.07|164.47|167.07|164.47|167.07|164.47|166.85|164.25|0
1622665500000|2021-06-02 20:25:00|167.12|164.52|167.05|164.45|167.17|164.57|166.96|164.36|0
1622665800000|2021-06-02 20:30:00|166.87|164.27|167.83|165.23|168.52|165.92|166.87|164.27|0
1622666100000|2021-06-02 20:35:00|167.69|165.09|167.55|164.95|168.24|165.64|167.55|164.95|0
1622666400000|2021-06-02 20:40:00|167.69|165.09|167|164.4|167.69|165.09|166.86|164.26|0
1622666700000|2021-06-02 20:45:00|167.14|164.54|167|164.4|167.27|164.67|167|164.4|0
1622667000000|2021-06-02 20:50:00|167.14|164.54|166.86|164.26|167.14|164.54|166.86|164.26|0
1622667300000|2021-06-02 20:55:00|167|164.4|165.9|163.3|167.13|164.53|165.9|163.3|0
1622667600000|2021-06-02 21:00:00|166.07|163.47|166.26|163.66|166.3|163.7|166.07|163.47|0
1622667900000|2021-06-02 21:05:00|166.3|163.7|166.32|163.72|166.38|163.78|166.26|163.66|0
1622668200000|2021-06-02 21:10:00|166.31|163.71|166.31|163.71|166.31|163.71|166.31|163.71|0
1622668500000|2021-06-02 21:15:00|166.29|163.69|166.03|163.43|166.29|163.69|166.03|163.43|0
1622668800000|2021-06-02 21:20:00|166.01|163.41|166.03|163.43|166.03|163.43|165.98|163.38|0
1622669100000|2021-06-02 21:25:00|166.01|163.41|166.15|163.55|166.17|163.57|166.01|163.41|0
1622669400000|2021-06-02 21:30:00|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1622669700000|2021-06-02 21:35:00|166.07|163.47|166.04|163.44|166.07|163.47|165.91|163.31|0
1622670300000|2021-06-02 21:45:00|166.02|163.42|165.96|163.36|166.04|163.44|165.94|163.34|0
1622670600000|2021-06-02 21:50:00|165.94|163.34|165.74|163.14|165.96|163.36|165.72|163.12|0
1622670900000|2021-06-02 21:55:00|165.82|163.22|165.8|163.2|165.96|163.36|165.72|163.12|0
1622671200000|2021-06-02 22:00:00|165.33|162.73|165.53|162.93|166.08|163.48|165.12|162.52|0
1622671500000|2021-06-02 22:05:00|165.67|163.07|165.94|163.34|165.94|163.34|165.53|162.93|0
1622671800000|2021-06-02 22:10:00|165.8|163.2|166.21|163.61|166.21|163.61|165.73|163.13|0
1622672100000|2021-06-02 22:15:00|166.07|163.47|165.93|163.33|166.07|163.47|165.73|163.13|0
1622672400000|2021-06-02 22:20:00|166.07|163.47|165.59|162.99|166.07|163.47|165.59|162.99|0
1622672700000|2021-06-02 22:25:00|165.66|163.06|165.52|162.92|165.79|163.19|165.52|162.92|0
1622673000000|2021-06-02 22:30:00|165.38|162.78|165.79|163.19|165.79|163.19|165.38|162.78|0
1622673300000|2021-06-02 22:35:00|165.92|163.32|166.06|163.46|166.06|163.46|165.65|163.05|0
1622673600000|2021-06-02 22:40:00|165.92|163.32|166.06|163.46|166.19|163.59|165.92|163.32|0
1622673900000|2021-06-02 22:45:00|166.19|163.59|166.19|163.59|166.19|163.59|166.06|163.46|0
1622674200000|2021-06-02 22:50:00|166.05|163.45|166.05|163.45|166.19|163.59|166.05|163.45|0
1622674500000|2021-06-02 22:55:00|165.99|163.39|165.91|163.31|166.05|163.45|165.91|163.31|0
1622674800000|2021-06-02 23:00:00|166.05|163.45|166.32|163.72|166.32|163.72|165.78|163.18|0
1622675100000|2021-06-02 23:05:00|166.26|163.66|166.18|163.58|166.32|163.72|165.77|163.17|0
1622675400000|2021-06-02 23:10:00|166.05|163.45|166.18|163.58|166.32|163.72|166.04|163.44|0
1622675700000|2021-06-02 23:15:00|166.04|163.44|166.31|163.71|166.32|163.72|166.04|163.44|0
1622676000000|2021-06-02 23:20:00|166.18|163.58|166.18|163.58|166.31|163.71|166.04|163.44|0
1622676300000|2021-06-02 23:25:00|166.04|163.44|166.04|163.44|166.18|163.58|165.9|163.3|0
1622676600000|2021-06-02 23:30:00|165.9|163.3|165.63|163.03|166.04|163.44|165.63|163.03|0
1622676900000|2021-06-02 23:35:00|165.76|163.16|165.76|163.16|165.76|163.16|165.62|163.02|0
1622677200000|2021-06-02 23:40:00|165.62|163.02|165.62|163.02|165.76|163.16|165.56|162.96|0
1622677500000|2021-06-02 23:45:00|165.56|162.96|165.21|162.61|165.76|163.16|165.21|162.61|0
1622677800000|2021-06-02 23:50:00|165.35|162.75|165.28|162.68|165.48|162.88|165.07|162.47|0
1622678100000|2021-06-02 23:55:00|165.34|162.74|165.07|162.47|165.48|162.88|164.66|162.06|0
1622678400000|2021-06-03 00:00:00|164.93|162.33|164.25|161.65|165.48|162.88|163.71|161.11|0
1622678700000|2021-06-03 00:05:00|164.12|161.52|163.84|161.24|164.12|161.52|163.51|160.91|0
1622679000000|2021-06-03 00:10:00|163.71|161.11|163.84|161.24|163.84|161.24|163.57|160.97|0
1622679300000|2021-06-03 00:15:00|163.71|161.11|163.71|161.11|163.71|161.11|163.44|160.84|0
1622679600000|2021-06-03 00:20:00|163.57|160.97|163.97|161.37|164.11|161.51|163.43|160.83|0
1622679900000|2021-06-03 00:25:00|163.84|161.24|163.43|160.83|163.97|161.37|163.3|160.7|0
1622680200000|2021-06-03 00:30:00|163.37|160.77|163.29|160.69|163.43|160.83|163.16|160.56|0
1622680500000|2021-06-03 00:35:00|163.16|160.56|163.16|160.56|163.16|160.56|162.89|160.29|0
1622680800000|2021-06-03 00:40:00|163.23|160.63|163.15|160.55|163.29|160.69|163.02|160.42|0
1622681100000|2021-06-03 00:45:00|163.29|160.69|163.29|160.69|163.69|161.09|163.15|160.55|0
1622681400000|2021-06-03 00:50:00|163.36|160.76|163.01|160.41|163.42|160.82|162.88|160.28|0
1622681700000|2021-06-03 00:55:00|162.88|160.28|162.88|160.28|163.01|160.41|162.47|159.87|0
1622682000000|2021-06-03 01:00:00|163.01|160.41|163.41|160.81|163.55|160.95|162.88|160.28|0
1622682300000|2021-06-03 01:05:00|163.28|160.68|163.55|160.95|163.68|161.08|163.28|160.68|0
1622682600000|2021-06-03 01:10:00|163.68|161.08|163.68|161.08|163.68|161.08|163.41|160.81|0
1622682900000|2021-06-03 01:15:00|163.82|161.22|164.36|161.76|164.63|162.03|163.68|161.08|0
1622683200000|2021-06-03 01:20:00|164.22|161.62|164.35|161.75|164.36|161.76|164.08|161.48|0
1622683500000|2021-06-03 01:25:00|164.22|161.62|163.61|161.01|164.22|161.62|163.4|160.8|0
1622683800000|2021-06-03 01:30:00|163.67|161.07|163.54|160.94|163.94|161.34|163.13|160.53|0
1622684100000|2021-06-03 01:35:00|163.4|160.8|163.13|160.53|163.54|160.94|162.99|160.39|0
1622684400000|2021-06-03 01:40:00|163.26|160.66|163.4|160.8|163.8|161.2|163.13|160.53|0
1622684700000|2021-06-03 01:45:00|163.53|160.93|164.14|161.54|164.21|161.61|163.53|160.93|0
1622685000000|2021-06-03 01:50:00|164.21|161.61|164.07|161.47|164.61|162.01|163.93|161.33|0
1622685300000|2021-06-03 01:55:00|164.14|161.54|163.8|161.2|164.2|161.6|163.73|161.13|0
1622685600000|2021-06-03 02:00:00|163.66|161.06|163.79|161.19|164|161.4|163.39|160.79|0
1622685900000|2021-06-03 02:05:00|163.66|161.06|163.79|161.19|163.93|161.33|163.66|161.06|0
1622686200000|2021-06-03 02:10:00|163.66|161.06|163.65|161.05|163.79|161.19|163.52|160.92|0
1622686500000|2021-06-03 02:15:00|163.52|160.92|163.79|161.19|164.06|161.46|163.52|160.92|0
1622686800000|2021-06-03 02:20:00|163.72|161.12|163.92|161.32|164.06|161.46|163.52|160.92|0
1622687100000|2021-06-03 02:25:00|163.79|161.19|164.05|161.45|164.19|161.59|163.65|161.05|0
1622687400000|2021-06-03 02:30:00|164.12|161.52|165|162.4|165.14|162.54|164.05|161.45|0
1622687700000|2021-06-03 02:35:00|165.07|162.47|165.41|162.81|165.68|163.08|165|162.4|0
1622688000000|2021-06-03 02:40:00|165.27|162.67|164.86|162.26|165.27|162.67|164.86|162.26|0
1622688300000|2021-06-03 02:45:00|164.73|162.13|164.86|162.26|164.86|162.26|164.59|161.99|0
1622688600000|2021-06-03 02:50:00|164.72|162.12|164.72|162.12|164.86|162.26|164.59|161.99|0
1622688900000|2021-06-03 02:55:00|164.66|162.06|164.58|161.98|164.72|162.12|164.31|161.71|0
1622689200000|2021-06-03 03:00:00|164.45|161.85|164.45|161.85|164.72|162.12|164.31|161.71|0
1622689500000|2021-06-03 03:05:00|164.58|161.98|164.85|162.25|164.85|162.25|164.58|161.98|0
1622689800000|2021-06-03 03:10:00|164.79|162.19|164.44|161.84|164.85|162.25|164.44|161.84|0
1622690100000|2021-06-03 03:15:00|164.38|161.78|164.57|161.97|164.65|162.05|164.31|161.71|0
1622690400000|2021-06-03 03:20:00|164.51|161.91|164.98|162.38|165.12|162.52|164.44|161.84|0
1622690700000|2021-06-03 03:25:00|164.84|162.24|165.25|162.65|165.25|162.65|164.71|162.11|0
1622691000000|2021-06-03 03:30:00|165.11|162.51|164.98|162.38|165.25|162.65|164.71|162.11|0
1622691300000|2021-06-03 03:35:00|165.05|162.45|164.43|161.83|165.05|162.45|164.43|161.83|0
1622691600000|2021-06-03 03:40:00|164.57|161.97|164.43|161.83|164.57|161.97|164.29|161.69|0
1622691900000|2021-06-03 03:45:00|164.29|161.69|164.56|161.96|164.91|162.31|164.29|161.69|0
1622692200000|2021-06-03 03:50:00|164.7|162.1|164.7|162.1|164.83|162.23|164.56|161.96|0
1622692500000|2021-06-03 03:55:00|164.69|162.09|164.69|162.09|164.83|162.23|164.56|161.96|0
1622692800000|2021-06-03 04:00:00|164.56|161.96|164.42|161.82|164.69|162.09|164.28|161.68|0
1622693100000|2021-06-03 04:05:00|164.49|161.89|164.42|161.82|164.55|161.95|164.42|161.82|0
1622693400000|2021-06-03 04:10:00|164.55|161.95|164.28|161.68|164.55|161.95|164.28|161.68|0
1622693700000|2021-06-03 04:15:00|164.41|161.81|164.28|161.68|164.55|161.95|164.28|161.68|0
1622694000000|2021-06-03 04:20:00|164.21|161.61|164.14|161.54|164.21|161.61|164|161.4|0
1622694300000|2021-06-03 04:25:00|164.27|161.67|164.41|161.81|164.54|161.94|164.14|161.54|0
1622694600000|2021-06-03 04:30:00|164.54|161.94|164.54|161.94|164.61|162.01|164.41|161.81|0
1622694900000|2021-06-03 04:35:00|164.48|161.88|164.4|161.8|164.54|161.94|164.4|161.8|0
1622695200000|2021-06-03 04:40:00|164.54|161.94|164.67|162.07|164.67|162.07|164.4|161.8|0
1622695500000|2021-06-03 04:45:00|164.94|162.34|164.81|162.21|164.94|162.34|164.81|162.21|0
1622695800000|2021-06-03 04:50:00|164.74|162.14|164.67|162.07|164.81|162.21|164.67|162.07|0
1622696100000|2021-06-03 04:55:00|164.8|162.2|165.15|162.55|165.15|162.55|164.67|162.07|0
1622696400000|2021-06-03 05:00:00|165.21|162.61|164.66|162.06|165.35|162.75|164.53|161.93|0
1622696700000|2021-06-03 05:05:00|164.8|162.2|164.93|162.33|165.21|162.61|164.66|162.06|0
1622697000000|2021-06-03 05:10:00|164.8|162.2|164.52|161.92|164.93|162.33|164.52|161.92|0
1622697300000|2021-06-03 05:15:00|164.66|162.06|164.25|161.65|164.8|162.2|164.25|161.65|0
1622697600000|2021-06-03 05:20:00|164.39|161.79|164.52|161.92|164.66|162.06|164.25|161.65|0
1622697900000|2021-06-03 05:25:00|164.66|162.06|164.65|162.05|164.79|162.19|164.38|161.78|0
1622698200000|2021-06-03 05:30:00|164.72|162.12|164.79|162.19|165.47|162.87|164.65|162.05|0
1622698500000|2021-06-03 05:35:00|164.86|162.26|165.06|162.46|165.19|162.59|164.65|162.05|0
1622698800000|2021-06-03 05:40:00|165.13|162.53|165.19|162.59|165.47|162.87|165.05|162.45|0
1622699100000|2021-06-03 05:45:00|165.33|162.73|165.19|162.59|165.33|162.73|164.92|162.32|0
1622699400000|2021-06-03 05:50:00|165.05|162.45|164.91|162.31|165.12|162.52|164.78|162.18|0
1622699700000|2021-06-03 05:55:00|164.98|162.38|164.78|162.18|165.05|162.45|164.64|162.04|0
1622700000000|2021-06-03 06:00:00|164.71|162.11|164.64|162.04|164.91|162.31|164.37|161.77|0
1622700300000|2021-06-03 06:05:00|164.77|162.17|165.04|162.44|165.18|162.58|164.64|162.04|0
1622700600000|2021-06-03 06:10:00|165.18|162.58|165.31|162.71|165.38|162.78|165.04|162.44|0
1622700900000|2021-06-03 06:15:00|165.38|162.78|165.99|163.39|166.13|163.53|165.31|162.71|0
1622701200000|2021-06-03 06:20:00|165.86|163.26|165.99|163.39|166.13|163.53|165.86|163.26|0
1622701500000|2021-06-03 06:25:00|166.13|163.53|165.99|163.39|166.13|163.53|165.85|163.25|0
1622701800000|2021-06-03 06:30:00|166.13|163.53|166.53|163.93|166.53|163.93|165.99|163.39|0
1622702100000|2021-06-03 06:35:00|166.4|163.8|166.94|164.34|166.94|164.34|166.26|163.66|0
1622702400000|2021-06-03 06:40:00|166.81|164.21|167.76|165.16|168.18|165.58|166.81|164.21|0
1622702700000|2021-06-03 06:45:00|167.9|165.3|168.59|165.99|168.87|166.27|167.9|165.3|0
1622703000000|2021-06-03 06:50:00|168.45|165.85|168.04|165.44|168.59|165.99|167.9|165.3|0
1622703300000|2021-06-03 06:55:00|167.9|165.3|166.8|164.2|167.9|165.3|166.8|164.2|0
1622703600000|2021-06-03 07:00:00|166.66|164.06|167.55|164.95|168.03|165.43|166.66|164.06|0
1622703900000|2021-06-03 07:05:00|167.14|164.94|168.66|166.46|168.79|166.59|167.14|164.94|0
1622704200000|2021-06-03 07:10:00|168.79|166.59|168.1|165.9|168.79|166.59|167.96|165.76|0
1622704500000|2021-06-03 07:15:00|168.24|166.04|168.1|165.9|169.07|166.87|167.83|165.63|0
1622704800000|2021-06-03 07:20:00|168.24|166.04|168.79|166.59|168.93|166.73|168.24|166.04|0
1622705100000|2021-06-03 07:25:00|168.72|166.52|168.23|166.03|168.86|166.66|167.96|165.76|0
1622705400000|2021-06-03 07:30:00|168.37|166.17|168.09|165.89|168.37|166.17|167.96|165.76|0
1622705700000|2021-06-03 07:35:00|167.96|165.76|168.3|166.1|168.37|166.17|167.68|165.48|0
1622706000000|2021-06-03 07:40:00|168.37|166.17|168.5|166.3|168.71|166.51|168.37|166.17|0
1622706300000|2021-06-03 07:45:00|168.64|166.44|170.51|168.31|170.52|168.32|168.5|166.3|0
1622706600000|2021-06-03 07:50:00|170.45|168.25|171.34|169.14|171.62|169.42|170.45|168.25|0
1622706900000|2021-06-03 07:55:00|171.2|169|171.14|168.94|171.34|169.14|170.86|168.66|0
1622707200000|2021-06-03 08:00:00|171.2|169|171.76|169.56|171.76|169.56|170.92|168.72|0
1622707500000|2021-06-03 08:05:00|171.62|169.42|171.13|168.93|171.97|169.77|171.13|168.93|0
1622707800000|2021-06-03 08:10:00|171.2|169|171.2|169|171.2|169|170.51|168.31|0
1622708100000|2021-06-03 08:15:00|171.33|169.13|170.99|168.79|171.75|169.55|170.78|168.58|0
1622708400000|2021-06-03 08:20:00|170.92|168.72|170.91|168.71|171.19|168.99|170.78|168.58|0
1622708700000|2021-06-03 08:25:00|171.05|168.85|170.36|168.16|171.05|168.85|170.36|168.16|0
1622709000000|2021-06-03 08:30:00|170.5|168.3|169.94|167.74|170.64|168.44|169.67|167.47|0
1622709300000|2021-06-03 08:35:00|170.08|167.88|169.39|167.19|170.08|167.88|169.25|167.05|0
1622709600000|2021-06-03 08:40:00|169.53|167.33|169.11|166.91|169.74|167.54|168.97|166.77|0
1622709900000|2021-06-03 08:45:00|169.25|167.05|168.97|166.77|169.8|167.6|168.97|166.77|0
1622710200000|2021-06-03 08:50:00|169.11|166.91|168.83|166.63|169.11|166.91|168.7|166.5|0
1622710500000|2021-06-03 08:55:00|168.7|166.5|169.24|167.04|169.24|167.04|168.7|166.5|0
1622710800000|2021-06-03 09:00:00|169.18|166.98|169.79|167.59|169.79|167.59|169.18|166.98|0
1622711100000|2021-06-03 09:05:00|169.65|167.45|170.34|168.14|170.34|168.14|169.52|167.32|0
1622711400000|2021-06-03 09:10:00|170.48|168.28|170.28|168.08|171.03|168.83|169.86|167.66|0
1622711700000|2021-06-03 09:15:00|170.14|167.94|171.39|169.19|171.39|169.19|170|167.8|0
1622712000000|2021-06-03 09:20:00|171.53|169.33|171.52|169.32|172.08|169.88|171.25|169.05|0
1622712300000|2021-06-03 09:25:00|171.38|169.18|171.38|169.18|172.08|169.88|171.38|169.18|0
1622712600000|2021-06-03 09:30:00|171.66|169.46|171.66|169.46|171.8|169.6|171.38|169.18|0
1622712900000|2021-06-03 09:35:00|171.52|169.32|170.96|168.76|171.52|169.32|170.96|168.76|0
1622713200000|2021-06-03 09:40:00|170.82|168.62|170.26|168.06|170.82|168.62|170.12|167.92|0
1622713500000|2021-06-03 09:45:00|170.12|167.92|170.26|168.06|170.4|168.2|169.98|167.78|0
1622713800000|2021-06-03 09:50:00|170.33|168.13|170.95|168.75|170.95|168.75|170.26|168.06|0
1622714100000|2021-06-03 09:55:00|171.03|168.83|170.88|168.68|171.37|169.17|170.81|168.61|0
1622714400000|2021-06-03 10:00:00|170.95|168.75|171.23|169.03|171.51|169.31|170.67|168.47|0
1622714700000|2021-06-03 10:05:00|171.09|168.89|175.14|172.94|175.77|173.57|171.09|168.89|0
1622715000000|2021-06-03 10:10:00|175.21|173.01|175.63|173.43|175.77|173.57|175.07|172.87|0
1622715300000|2021-06-03 10:15:00|175.77|173.57|174.08|171.88|175.77|173.57|174.08|171.88|0
1622715600000|2021-06-03 10:20:00|174.36|172.16|173.66|171.46|174.36|172.16|173.52|171.32|0
1622715900000|2021-06-03 10:25:00|173.8|171.6|174.36|172.16|174.5|172.3|173.73|171.53|0
1622716200000|2021-06-03 10:30:00|174.22|172.02|177.04|174.84|177.46|175.26|173.94|171.74|0
1622716500000|2021-06-03 10:35:00|176.75|174.55|178.03|175.83|178.46|176.26|176.47|174.27|0
1622716800000|2021-06-03 10:40:00|178.17|175.97|177.6|175.4|178.31|176.11|177.6|175.4|0
1622717100000|2021-06-03 10:45:00|177.32|175.12|177.6|175.4|177.6|175.4|177.03|174.83|0
1622717400000|2021-06-03 10:50:00|177.74|175.54|177.88|175.68|178.45|176.25|177.6|175.4|0
1622717700000|2021-06-03 10:55:00|177.74|175.54|181.57|179.37|181.78|179.58|177.74|175.54|0
1622718000000|2021-06-03 11:00:00|181.35|179.15|185.66|183.46|185.81|183.61|181.35|179.15|0
1622718300000|2021-06-03 11:05:00|185.52|183.32|184.5|182.3|185.52|183.32|183.21|181.01|0
1622718600000|2021-06-03 11:10:00|184.36|182.16|183.06|180.86|185.08|182.88|182.92|180.72|0
1622718900000|2021-06-03 11:15:00|183.21|181.01|183.92|181.72|183.92|181.72|182.77|180.57|0
1622719200000|2021-06-03 11:20:00|184.07|181.87|182.63|180.43|184.64|182.44|182.63|180.43|0
1622719500000|2021-06-03 11:25:00|182.77|180.57|182.91|180.71|182.91|180.71|182.05|179.85|0
1622719800000|2021-06-03 11:30:00|183.2|181|183.34|181.14|184.5|182.3|183.2|181|0
1622720100000|2021-06-03 11:35:00|183.49|181.29|182.69|180.49|183.85|181.65|182.05|179.85|0
1622720400000|2021-06-03 11:40:00|182.62|180.42|183.19|180.99|183.77|181.57|182.62|180.42|0
1622720700000|2021-06-03 11:45:00|183.34|181.14|186.97|184.77|187.11|184.91|183.34|181.14|0
1622721000000|2021-06-03 11:50:00|187.26|185.06|185.95|183.75|187.99|185.79|185.95|183.75|0
1622721300000|2021-06-03 11:55:00|185.88|183.68|185.8|183.6|187.11|184.91|185.66|183.46|0
1622721600000|2021-06-03 12:00:00|185.95|183.75|187.84|185.64|189.01|186.81|185.8|183.6|0
1622721900000|2021-06-03 12:05:00|187.55|185.35|187.54|185.34|188.42|186.22|187.11|184.91|0
1622722200000|2021-06-03 12:10:00|187.62|185.42|187.47|185.27|188.42|186.22|187.25|185.05|0
1622722500000|2021-06-03 12:15:00|187.54|185.34|185.21|183.01|188.71|186.51|185.21|183.01|0
1622722800000|2021-06-03 12:20:00|185.36|183.16|184.92|182.72|185.79|183.59|184.78|182.58|0
1622723100000|2021-06-03 12:25:00|185|182.8|185.07|182.87|185.79|183.59|184.34|182.14|0
1622723400000|2021-06-03 12:30:00|185.14|182.94|185.35|183.15|186.08|183.88|185.14|182.94|0
1622723700000|2021-06-03 12:35:00|185.43|183.23|183.76|181.56|185.72|183.52|183.62|181.42|0
1622724000000|2021-06-03 12:40:00|183.91|181.71|182.47|180.27|184.05|181.85|182.18|179.98|0
1622724300000|2021-06-03 12:45:00|182.32|180.12|182.46|180.26|182.9|180.7|181.61|179.41|0
1622724600000|2021-06-03 12:50:00|182.32|180.12|183.32|181.12|183.32|181.12|182.32|180.12|0
1622724900000|2021-06-03 12:55:00|183.18|180.98|184.04|181.84|184.19|181.99|183.04|180.84|0
1622725200000|2021-06-03 13:00:00|183.47|181.27|182.74|180.54|183.9|181.7|182.6|180.4|0
1622725500000|2021-06-03 13:05:00|182.89|180.69|183.17|180.97|183.32|181.12|182.31|180.11|0
1622725800000|2021-06-03 13:10:00|183.03|180.83|181.88|179.68|183.46|181.26|181.88|179.68|0
1622726100000|2021-06-03 13:15:00|181.81|179.61|182.31|180.11|182.45|180.25|181.17|178.97|0
1622726400000|2021-06-03 13:20:00|182.16|179.96|181.52|179.32|182.16|179.96|181.52|179.32|0
1622726700000|2021-06-03 13:25:00|181.59|179.39|182.88|180.68|182.88|180.68|180.88|178.68|0
1622727000000|2021-06-03 13:30:00|182.73|180.53|182.73|180.53|183.88|181.68|181.02|178.82|0
1622727300000|2021-06-03 13:35:00|182.87|180.67|185.17|182.97|186.05|183.85|182.59|180.39|0
1622727600000|2021-06-03 13:40:00|185.03|182.83|188.53|186.33|188.53|186.33|184.45|182.25|0
1622727900000|2021-06-03 13:45:00|188.97|186.77|190.15|187.95|190.89|188.69|186.62|184.42|0
1622728200000|2021-06-03 13:50:00|190.59|188.39|186.91|184.71|190.59|188.39|186.62|184.42|0
1622728500000|2021-06-03 13:55:00|187.5|185.3|185.74|183.54|187.65|185.45|184.44|182.24|0
1622728800000|2021-06-03 14:00:00|186.18|183.98|183.71|181.51|186.47|184.27|183.28|181.08|0
1622729100000|2021-06-03 14:05:00|183.28|181.08|181.69|179.49|184.43|182.23|180.26|178.06|0
1622729400000|2021-06-03 14:10:00|181.4|179.2|180.97|178.77|181.4|179.2|180.11|177.91|0
1622729700000|2021-06-03 14:15:00|180.83|178.63|181.54|179.34|183.27|181.07|180.54|178.34|0
1622730000000|2021-06-03 14:20:00|181.69|179.49|181.4|179.2|182.41|180.21|180.25|178.05|0
1622730300000|2021-06-03 14:25:00|181.25|179.05|182.98|180.78|182.98|180.78|181.25|179.05|0
1622730600000|2021-06-03 14:30:00|183.12|180.92|182.54|180.34|183.99|181.79|181.25|179.05|0
1622730900000|2021-06-03 14:35:00|182.4|180.2|184.56|182.36|184.71|182.51|181.39|179.19|0
1622731200000|2021-06-03 14:40:00|184.42|182.22|184.71|182.51|185.15|182.95|184.42|182.22|0
1622731500000|2021-06-03 14:45:00|184.85|182.65|180.01|177.81|185.14|182.94|178.25|176.05|0
1622731800000|2021-06-03 14:50:00|179.87|177.67|175.79|173.59|179.87|177.67|175.08|172.88|0
1622732100000|2021-06-03 14:55:00|175.51|173.31|171.99|169.79|175.51|173.31|171.71|169.51|0
1622732400000|2021-06-03 15:00:00|171.85|169.65|169.93|167.73|172.99|170.79|169.93|167.73|0
1622732700000|2021-06-03 15:05:00|169.65|167.45|168.4|166.2|169.65|167.45|168.27|166.07|0
1622733000000|2021-06-03 15:10:00|168.54|166.34|169.64|167.44|170.06|167.86|168.27|166.07|0
1622733300000|2021-06-03 15:15:00|169.78|167.58|171.59|169.39|171.73|169.53|169.37|167.17|0
1622733600000|2021-06-03 15:20:00|171.45|169.25|170.75|168.55|172.14|169.94|170.06|167.86|0
1622733900000|2021-06-03 15:25:00|170.61|168.41|169.78|167.58|171.03|168.83|169.22|167.02|0
1622734200000|2021-06-03 15:30:00|170.05|167.85|172.14|169.94|172.28|170.08|169.5|167.3|0
1622734500000|2021-06-03 15:35:00|172.07|169.87|172.7|170.5|172.98|170.78|171.16|168.96|0
1622734800000|2021-06-03 15:40:00|172.56|170.36|171.02|168.82|172.98|170.78|171.02|168.82|0
1622735100000|2021-06-03 15:45:00|171.16|168.96|172.55|170.35|173.25|171.05|171.16|168.96|0
1622735400000|2021-06-03 15:50:00|172.69|170.49|172.41|170.21|173.25|171.05|172.27|170.07|0
1622735700000|2021-06-03 15:55:00|172.55|170.35|171.43|169.23|172.83|170.63|171.43|169.23|0
1622736000000|2021-06-03 16:00:00|171.29|169.09|171.71|169.51|172.13|169.93|170.46|168.26|0
1622736300000|2021-06-03 16:05:00|171.57|169.37|170.87|168.67|171.85|169.65|170.17|167.97|0
1622736600000|2021-06-03 16:10:00|171.01|168.81|171.7|169.5|171.7|169.5|170.73|168.53|0
1622736900000|2021-06-03 16:15:00|171.78|169.58|172.26|170.06|172.26|170.06|171.14|168.94|0
1622737200000|2021-06-03 16:20:00|172.4|170.2|173.52|171.32|174.08|171.88|172.4|170.2|0
1622737500000|2021-06-03 16:25:00|173.66|171.46|171.98|169.78|173.8|171.6|171.84|169.64|0
1622737800000|2021-06-03 16:30:00|172.12|169.92|172.53|170.33|173.09|170.89|171.42|169.22|0
1622738100000|2021-06-03 16:35:00|172.67|170.47|170.86|168.66|172.67|170.47|170.86|168.66|0
1622738400000|2021-06-03 16:40:00|170.72|168.52|169.95|167.75|170.72|168.52|169.74|167.54|0
1622738700000|2021-06-03 16:45:00|169.88|167.68|170.85|168.65|170.99|168.79|169.6|167.4|0
1622739000000|2021-06-03 16:50:00|170.71|168.51|171.96|169.76|172.46|170.26|170.71|168.51|0
1622739300000|2021-06-03 16:55:00|172.1|169.9|170.71|168.51|172.38|170.18|170.57|168.37|0
1622739600000|2021-06-03 17:00:00|170.57|168.37|171.12|168.92|171.68|169.48|170.57|168.37|0
1622739900000|2021-06-03 17:05:00|171.26|169.06|171.4|169.2|174.34|172.14|170.84|168.64|0
1622740200000|2021-06-03 17:10:00|170.98|168.78|172.52|170.32|172.52|170.32|170.15|167.95|0
1622740500000|2021-06-03 17:15:00|172.38|170.18|170.98|168.78|172.66|170.46|170.98|168.78|0
1622740800000|2021-06-03 17:20:00|170.84|168.64|169.66|167.46|170.98|168.78|169.59|167.39|0
1622741100000|2021-06-03 17:25:00|169.73|167.53|169.24|167.04|169.86|167.66|169.03|166.83|0
1622741400000|2021-06-03 17:30:00|169.31|167.11|169.17|166.97|170|167.8|168.89|166.69|0
1622741700000|2021-06-03 17:35:00|169.31|167.11|169.17|166.97|169.72|167.52|169.03|166.83|0
1622742000000|2021-06-03 17:40:00|169.3|167.1|170.41|168.21|171.11|168.91|168.75|166.55|0
1622742300000|2021-06-03 17:45:00|170.55|168.35|170.96|168.76|171.52|169.32|169.85|167.65|0
1622742600000|2021-06-03 17:50:00|171.1|168.9|170.41|168.21|171.1|168.9|169.99|167.79|0
1622742900000|2021-06-03 17:55:00|170.54|168.34|170.96|168.76|171.1|168.9|169.43|167.23|0
1622743200000|2021-06-03 18:00:00|170.82|168.62|170.54|168.34|171.94|169.74|170.54|168.34|0
1622743500000|2021-06-03 18:05:00|170.4|168.2|170.96|168.76|171.51|169.31|170.26|168.06|0
1622743800000|2021-06-03 18:10:00|170.82|168.62|171.79|169.59|171.93|169.73|170.82|168.62|0
1622744100000|2021-06-03 18:15:00|171.93|169.73|172.77|170.57|173.47|171.27|171.93|169.73|0
1622744400000|2021-06-03 18:20:00|172.91|170.71|172.9|170.7|173.19|170.99|172.35|170.15|0
1622744700000|2021-06-03 18:25:00|173.05|170.85|173.46|171.26|173.61|171.41|172.48|170.28|0
1622745000000|2021-06-03 18:30:00|173.32|171.12|173.18|170.98|173.32|171.12|172.2|170|0
1622745300000|2021-06-03 18:35:00|173.32|171.12|173.74|171.54|174.3|172.1|172.62|170.42|0
1622745600000|2021-06-03 18:40:00|173.88|171.68|174.04|171.84|174.82|172.62|173.3|171.1|0
1622745900000|2021-06-03 18:45:00|173.9|171.7|173.62|171.42|174.6|172.4|173.48|171.28|0
1622746200000|2021-06-03 18:50:00|173.76|171.56|173.75|171.55|174.32|172.12|173.75|171.55|0
1622746500000|2021-06-03 18:55:00|173.83|171.63|175.16|172.96|175.3|173.1|173.61|171.41|0
1622746800000|2021-06-03 19:00:00|175.3|173.1|174.74|172.54|175.3|173.1|173.61|171.41|0
1622747100000|2021-06-03 19:05:00|174.59|172.39|174.31|172.11|175.16|172.96|174.31|172.11|0
1622747400000|2021-06-03 19:10:00|174.45|172.25|173.18|170.98|174.73|172.53|173.04|170.84|0
1622747700000|2021-06-03 19:15:00|173.33|171.13|174.59|172.39|174.59|172.39|172.9|170.7|0
1622748000000|2021-06-03 19:20:00|174.73|172.53|173.6|171.4|175.29|173.09|173.32|171.12|0
1622748300000|2021-06-03 19:25:00|173.46|171.26|172.9|170.7|174.44|172.24|172.9|170.7|0
1622748600000|2021-06-03 19:30:00|172.76|170.56|172.62|170.42|173.53|171.33|172.48|170.28|0
1622748900000|2021-06-03 19:35:00|172.76|170.56|171.57|169.37|172.9|170.7|171.5|169.3|0
1622749200000|2021-06-03 19:40:00|171.5|169.3|173.45|171.25|173.59|171.39|171.36|169.16|0
1622749500000|2021-06-03 19:45:00|173.59|171.39|174.43|172.23|175.14|172.94|173.45|171.25|0
1622749800000|2021-06-03 19:50:00|173.45|171.25|175.28|173.08|175.28|173.08|173.45|171.25|0
1622750100000|2021-06-03 19:55:00|174.85|172.65|174.57|172.37|175.28|173.08|173.73|171.53|0
1622750400000|2021-06-03 20:00:00|174.99|172.79|175.13|172.93|175.98|173.78|174.99|172.79|0
1622750700000|2021-06-03 20:05:00|175.27|173.07|175.27|173.07|175.98|173.78|175.13|172.93|0
1622751000000|2021-06-03 20:10:00|175.41|173.21|175.63|173.43|175.84|173.64|174.71|172.51|0
1622751300000|2021-06-03 20:15:00|175.83|173.23|175.85|173.25|176.06|173.46|175.72|173.12|0
1622751600000|2021-06-03 20:20:00|175.81|173.21|175.97|173.37|175.99|173.39|175.7|173.1|0
1622751900000|2021-06-03 20:25:00|175.99|173.39|176.05|173.45|176.09|173.49|175.99|173.39|0
1622752200000|2021-06-03 20:30:00|175.96|173.36|175.11|172.51|175.96|173.36|174.83|172.23|0
1622752500000|2021-06-03 20:35:00|175.25|172.65|174.83|172.23|175.25|172.65|174.69|172.09|0
1622752800000|2021-06-03 20:40:00|174.68|172.08|174.96|172.36|174.97|172.37|174.68|172.08|0
1622753100000|2021-06-03 20:45:00|174.82|172.22|174.96|172.36|175.67|173.07|174.68|172.08|0
1622753400000|2021-06-03 20:50:00|175.1|172.5|174.82|172.22|175.38|172.78|174.82|172.22|0
1622753700000|2021-06-03 20:55:00|174.96|172.36|174.69|172.09|175.38|172.78|174.54|171.94|0
1622754000000|2021-06-03 21:00:00|174.81|172.21|174.73|172.13|174.91|172.31|174.71|172.11|0
1622754300000|2021-06-03 21:05:00|174.71|172.11|174.75|172.15|174.87|172.27|174.52|171.92|0
1622754600000|2021-06-03 21:10:00|174.58|171.98|174.87|172.27|174.87|172.27|174.58|171.98|0
1622754900000|2021-06-03 21:15:00|174.84|172.24|174.83|172.23|174.84|172.24|174.83|172.23|0
1622755200000|2021-06-03 21:20:00|174.82|172.22|174.78|172.18|174.82|172.22|174.78|172.18|0
1622755500000|2021-06-03 21:25:00|174.8|172.2|174.8|172.2|174.82|172.22|174.8|172.2|0
1622755800000|2021-06-03 21:30:00|174.78|172.18|174.78|172.18|174.8|172.2|174.78|172.18|0
1622756100000|2021-06-03 21:35:00|174.65|172.05|174.44|171.84|174.65|172.05|174.24|171.64|0
1622756400000|2021-06-03 21:40:00|174.37|171.77|174.44|171.84|174.65|172.05|174.37|171.77|0
1622756700000|2021-06-03 21:45:00|174.46|171.86|174.46|171.86|174.46|171.86|174.46|171.86|0
1622757000000|2021-06-03 21:50:00|174.48|171.88|174.54|171.94|174.54|171.94|174.48|171.88|0
1622757300000|2021-06-03 21:55:00|174.52|171.92|174.56|171.96|174.56|171.96|174.52|171.92|0
1622757600000|2021-06-03 22:00:00|174.37|171.77|173.59|170.99|174.51|171.91|173.31|170.71|0
1622757900000|2021-06-03 22:05:00|173.66|171.06|173.73|171.13|174.23|171.63|173.45|170.85|0
1622758200000|2021-06-03 22:10:00|173.59|170.99|173.87|171.27|173.87|171.27|173.31|170.71|0
1622758500000|2021-06-03 22:15:00|174.01|171.41|173.86|171.26|174.15|171.55|173.72|171.12|0
1622758800000|2021-06-03 22:20:00|173.8|171.2|174.43|171.83|174.57|171.97|173.72|171.12|0
1622759100000|2021-06-03 22:25:00|174.42|171.82|175.13|172.53|175.41|172.81|174.42|171.82|0
1622759400000|2021-06-03 22:30:00|174.99|172.39|175.97|173.37|176.12|173.52|174.99|172.39|0
1622759700000|2021-06-03 22:35:00|176.11|173.51|175.69|173.09|176.26|173.66|175.55|172.95|0
1622760000000|2021-06-03 22:40:00|175.55|172.95|175.97|173.37|176.11|173.51|175.55|172.95|0
1622760300000|2021-06-03 22:45:00|176.11|173.51|175.4|172.8|176.11|173.51|175.4|172.8|0
1622760600000|2021-06-03 22:50:00|175.26|172.66|174.98|172.38|175.4|172.8|174.98|172.38|0
1622760900000|2021-06-03 22:55:00|175.12|172.52|174.83|172.23|175.12|172.52|174.83|172.23|0
1622761200000|2021-06-03 23:00:00|174.97|172.37|175.75|173.15|175.82|173.22|174.27|171.67|0
1622761500000|2021-06-03 23:05:00|175.68|173.08|175.82|173.22|175.82|173.22|175.25|172.65|0
1622761800000|2021-06-03 23:10:00|175.75|173.15|176.1|173.5|176.52|173.92|175.67|173.07|0
1622762100000|2021-06-03 23:15:00|175.96|173.36|175.67|173.07|176.1|173.5|175.53|172.93|0
1622762400000|2021-06-03 23:20:00|175.81|173.21|176.17|173.57|176.23|173.63|175.67|173.07|0
1622762700000|2021-06-03 23:25:00|176.23|173.63|176.52|173.92|176.52|173.92|175.95|173.35|0
1622763000000|2021-06-03 23:30:00|176.66|174.06|176.94|174.34|177.08|174.48|176.23|173.63|0
1622763300000|2021-06-03 23:35:00|176.8|174.2|176.94|174.34|177.08|174.48|176.65|174.05|0
1622763600000|2021-06-03 23:40:00|177.08|174.48|176.94|174.34|177.36|174.76|176.87|174.27|0
1622763900000|2021-06-03 23:45:00|176.79|174.19|177.08|174.48|177.36|174.76|176.65|174.05|0
1622764200000|2021-06-03 23:50:00|177.22|174.62|177.36|174.76|177.79|175.19|177.22|174.62|0
1622764500000|2021-06-03 23:55:00|177.5|174.9|177.64|175.04|177.93|175.33|177.36|174.76|0
1622764800000|2021-06-04 00:00:00|177.5|174.9|178.35|175.75|178.64|176.04|177.36|174.76|0
1622765100000|2021-06-04 00:05:00|178.21|175.61|179.21|176.61|179.21|176.61|177.35|174.75|0
1622765400000|2021-06-04 00:10:00|179.06|176.46|179.63|177.03|179.92|177.32|178.92|176.32|0
1622765700000|2021-06-04 00:15:00|179.78|177.18|181.07|178.47|181.36|178.76|179.78|177.18|0
1622766000000|2021-06-04 00:20:00|181.21|178.61|180.06|177.46|181.21|178.61|180.06|177.46|0
1622766300000|2021-06-04 00:25:00|180.14|177.54|180.63|178.03|180.92|178.32|179.92|177.32|0
1622766600000|2021-06-04 00:30:00|180.78|178.18|182.22|179.62|182.66|180.06|180.78|178.18|0
1622766900000|2021-06-04 00:35:00|182.08|179.48|180.92|178.32|182.22|179.62|180.77|178.17|0
1622767200000|2021-06-04 00:40:00|180.85|178.25|180.92|178.32|181.49|178.89|180.63|178.03|0
1622767500000|2021-06-04 00:45:00|181.06|178.46|179.91|177.31|181.06|178.46|179.55|176.95|0
1622767800000|2021-06-04 00:50:00|179.76|177.16|179.62|177.02|179.91|177.31|179.19|176.59|0
1622768100000|2021-06-04 00:55:00|179.47|176.87|179.62|177.02|179.76|177.16|179.33|176.73|0
1622768400000|2021-06-04 01:00:00|179.55|176.95|179.04|176.44|179.9|177.3|179.04|176.44|0
1622768700000|2021-06-04 01:05:00|179.18|176.58|179.18|176.58|179.61|177.01|179.18|176.58|0
1622769000000|2021-06-04 01:10:00|179.32|176.72|178.89|176.29|179.32|176.72|178.75|176.15|0
1622769300000|2021-06-04 01:15:00|179.04|176.44|179.18|176.58|179.32|176.72|178.89|176.29|0
1622769600000|2021-06-04 01:20:00|179.11|176.51|179.03|176.43|179.18|176.58|178.6|176|0
1622769900000|2021-06-04 01:25:00|178.89|176.29|178.74|176.14|179.03|176.43|178.6|176|0
1622770200000|2021-06-04 01:30:00|178.89|176.29|179.46|176.86|179.6|177|178.89|176.29|0
1622770500000|2021-06-04 01:35:00|179.39|176.79|178.88|176.28|179.6|177|178.88|176.28|0
1622770800000|2021-06-04 01:40:00|178.74|176.14|177.17|174.57|178.88|176.28|177.17|174.57|0
1622771100000|2021-06-04 01:45:00|177.02|174.42|177.17|174.57|177.31|174.71|176.31|173.71|0
1622771400000|2021-06-04 01:50:00|177.31|174.71|178.16|175.56|178.3|175.7|177.16|174.56|0
1622771700000|2021-06-04 01:55:00|178.02|175.42|177.59|174.99|178.02|175.42|177.3|174.7|0
1622772000000|2021-06-04 02:00:00|177.73|175.13|177.3|174.7|177.73|175.13|177.16|174.56|0
1622772300000|2021-06-04 02:05:00|177.37|174.77|178.01|175.41|178.15|175.55|177.3|174.7|0
1622772600000|2021-06-04 02:10:00|178.15|175.55|177.58|174.98|178.15|175.55|177.16|174.56|0
1622772900000|2021-06-04 02:15:00|177.51|174.91|177.58|174.98|177.72|175.12|177.3|174.7|0
1622773200000|2021-06-04 02:20:00|177.44|174.84|176.58|173.98|177.44|174.84|176.58|173.98|0
1622773500000|2021-06-04 02:25:00|176.72|174.12|176.58|173.98|177.01|174.41|176.44|173.84|0
1622773800000|2021-06-04 02:30:00|176.01|173.41|176.29|173.69|176.58|173.98|176.01|173.41|0
1622774100000|2021-06-04 02:35:00|176.44|173.84|176.29|173.69|176.44|173.84|175.87|173.27|0
1622774400000|2021-06-04 02:40:00|176.15|173.55|176.57|173.97|176.72|174.12|176.15|173.55|0
1622774700000|2021-06-04 02:45:00|176.43|173.83|176.14|173.54|176.43|173.83|176|173.4|0
1622775000000|2021-06-04 02:50:00|176|173.4|176.57|173.97|176.57|173.97|176|173.4|0
1622775300000|2021-06-04 02:55:00|176.71|174.11|176.57|173.97|176.85|174.25|176.42|173.82|0
1622775600000|2021-06-04 03:00:00|176.71|174.11|176.42|173.82|176.71|174.11|176.14|173.54|0
1622775900000|2021-06-04 03:05:00|176.56|173.96|176.14|173.54|176.71|174.11|175.99|173.39|0
1622776200000|2021-06-04 03:10:00|175.99|173.39|175.85|173.25|176.13|173.53|175.71|173.11|0
1622776500000|2021-06-04 03:15:00|175.71|173.11|176.27|173.67|176.27|173.67|175.14|172.54|0
1622776800000|2021-06-04 03:20:00|176.21|173.61|175.85|173.25|176.56|173.96|175.85|173.25|0
1622777100000|2021-06-04 03:25:00|175.7|173.1|174.85|172.25|175.99|173.39|174.71|172.11|0
1622777400000|2021-06-04 03:30:00|174.71|172.11|174.57|171.97|174.99|172.39|174.29|171.69|0
1622777700000|2021-06-04 03:35:00|174.5|171.9|174.29|171.69|174.85|172.25|174.15|171.55|0
1622778000000|2021-06-04 03:40:00|174.15|171.55|174.22|171.62|174.43|171.83|173.8|171.2|0
1622778300000|2021-06-04 03:45:00|174.14|171.54|173.86|171.26|174.14|171.54|173.72|171.12|0
1622778600000|2021-06-04 03:50:00|173.72|171.12|173.3|170.7|173.86|171.26|173.02|170.42|0
1622778900000|2021-06-04 03:55:00|173.23|170.63|173.57|170.97|173.72|171.12|173.23|170.63|0
1622779200000|2021-06-04 04:00:00|173.72|171.12|173.71|171.11|173.86|171.26|173.57|170.97|0
1622779500000|2021-06-04 04:05:00|173.85|171.25|173.85|171.25|173.99|171.39|173.71|171.11|0
1622779800000|2021-06-04 04:10:00|173.99|171.39|173.99|171.39|173.99|171.39|173.85|171.25|0
1622780100000|2021-06-04 04:15:00|173.92|171.32|173.99|171.39|174.13|171.53|173.71|171.11|0
1622780400000|2021-06-04 04:20:00|173.85|171.25|173.7|171.1|173.99|171.39|173.42|170.82|0
1622780700000|2021-06-04 04:25:00|173.78|171.18|173.84|171.24|173.99|171.39|173.7|171.1|0
1622781000000|2021-06-04 04:30:00|173.7|171.1|173.7|171.1|173.98|171.38|173.56|170.96|0
1622781300000|2021-06-04 04:35:00|173.56|170.96|174.26|171.66|174.4|171.8|173.28|170.68|0
1622781600000|2021-06-04 04:40:00|174.4|171.8|174.68|172.08|174.96|172.36|174.4|171.8|0
1622781900000|2021-06-04 04:45:00|174.54|171.94|174.68|172.08|174.96|172.36|174.54|171.94|0
1622782200000|2021-06-04 04:50:00|174.61|172.01|174.39|171.79|174.68|172.08|174.25|171.65|0
1622782500000|2021-06-04 04:55:00|174.54|171.94|174.39|171.79|174.54|171.94|174.25|171.65|0
1622782800000|2021-06-04 05:00:00|174.53|171.93|175.38|172.78|175.38|172.78|174.47|171.87|0
1622783100000|2021-06-04 05:05:00|175.24|172.64|177.65|175.05|177.65|175.05|175.24|172.64|0
1622783400000|2021-06-04 05:10:00|177.79|175.19|176.22|173.62|177.79|175.19|176.16|173.56|0
1622783700000|2021-06-04 05:15:00|176.15|173.55|173.82|171.22|176.15|173.55|173.82|171.22|0
1622784000000|2021-06-04 05:20:00|173.68|171.08|173.82|171.22|173.96|171.36|173.54|170.94|0
1622784300000|2021-06-04 05:25:00|173.68|171.08|174.24|171.64|174.66|172.06|173.68|171.08|0
1622784600000|2021-06-04 05:30:00|174.1|171.5|173.75|171.15|174.24|171.64|173.53|170.93|0
1622784900000|2021-06-04 05:35:00|173.81|171.21|174.37|171.77|174.59|171.99|173.53|170.93|0
1622785200000|2021-06-04 05:40:00|173.95|171.35|175.5|172.9|175.5|172.9|173.95|171.35|0
1622785500000|2021-06-04 05:45:00|175.64|173.04|176.35|173.75|176.63|174.03|175.5|172.9|0
1622785800000|2021-06-04 05:50:00|176.49|173.89|177.34|174.74|177.49|174.89|176.21|173.61|0
1622786100000|2021-06-04 05:55:00|177.27|174.67|177.2|174.6|177.48|174.88|177.06|174.46|0
1622786400000|2021-06-04 06:00:00|177.34|174.74|177.79|175.19|178.01|175.41|175.92|173.32|0
1622786700000|2021-06-04 06:05:00|177.65|175.05|177.51|174.91|177.65|175.05|176.8|174.2|0
1622787000000|2021-06-04 06:10:00|177.58|174.98|176.37|173.77|177.65|175.05|176.23|173.63|0
1622787300000|2021-06-04 06:15:00|176.23|173.63|176.94|174.34|177.08|174.48|175.95|173.35|0
1622787600000|2021-06-04 06:20:00|177.08|174.48|178.14|175.54|178.35|175.75|176.94|174.34|0
1622787900000|2021-06-04 06:25:00|178.07|175.47|178.21|175.61|178.78|176.18|177.78|175.18|0
1622788200000|2021-06-04 06:30:00|178.35|175.75|177.92|175.32|178.35|175.75|177.21|174.61|0
1622788500000|2021-06-04 06:35:00|177.78|175.18|176.72|174.12|177.78|175.18|176.5|173.9|0
1622788800000|2021-06-04 06:40:00|176.79|174.19|176.15|173.55|176.79|174.19|175.94|173.34|0
1622789100000|2021-06-04 06:45:00|176.08|173.48|174.95|172.35|176.08|173.48|173.97|171.37|0
1622789400000|2021-06-04 06:50:00|175.02|172.42|174.8|172.2|175.09|172.49|174.52|171.92|0
1622789700000|2021-06-04 06:55:00|174.95|172.35|175.08|172.48|175.37|172.77|174.66|172.06|0
1622790000000|2021-06-04 07:00:00|174.8|172.2|173.49|170.89|175.33|172.73|173.07|170.47|0
1622790300000|2021-06-04 07:05:00|173.43|171.23|173.29|171.09|173.86|171.66|171.89|169.69|0
1622790600000|2021-06-04 07:10:00|173.15|170.95|173.22|171.02|173.57|171.37|172.17|169.97|0
1622790900000|2021-06-04 07:15:00|173.29|171.09|173.71|171.51|173.85|171.65|173.01|170.81|0
1622791200000|2021-06-04 07:20:00|173.85|171.65|173.28|171.08|173.99|171.79|173.14|170.94|0
1622791500000|2021-06-04 07:25:00|173.42|171.22|173.56|171.36|174.41|172.21|173.28|171.08|0
1622791800000|2021-06-04 07:30:00|173.42|171.22|172.58|170.38|173.84|171.64|171.74|169.54|0
1622792100000|2021-06-04 07:35:00|172.72|170.52|172.51|170.31|173.14|170.94|172.3|170.1|0
1622792400000|2021-06-04 07:40:00|172.58|170.38|173|170.8|173.07|170.87|171.88|169.68|0
1622792700000|2021-06-04 07:45:00|172.93|170.73|173.27|171.07|173.42|171.22|172.85|170.65|0
1622793000000|2021-06-04 07:50:00|173.41|171.21|173.83|171.63|173.97|171.77|172.85|170.65|0
1622793300000|2021-06-04 07:55:00|173.69|171.49|174.25|172.05|174.4|172.2|173.55|171.35|0
1622793600000|2021-06-04 08:00:00|174.39|172.19|174.39|172.19|174.47|172.27|173.69|171.49|0
1622793900000|2021-06-04 08:05:00|174.47|172.27|173.97|171.77|174.82|172.62|173.76|171.56|0
1622794200000|2021-06-04 08:10:00|174.04|171.84|173.54|171.34|174.39|172.19|173.26|171.06|0
1622794500000|2021-06-04 08:15:00|173.4|171.2|173.4|171.2|173.54|171.34|172.14|169.94|0
1622794800000|2021-06-04 08:20:00|173.33|171.13|173.96|171.76|174.1|171.9|173.26|171.06|0
1622795100000|2021-06-04 08:25:00|174.1|171.9|174.1|171.9|174.67|172.47|173.96|171.76|0
1622795400000|2021-06-04 08:30:00|174.03|171.83|174.88|172.68|174.94|172.74|173.82|171.62|0
1622795700000|2021-06-04 08:35:00|174.8|172.6|175.08|172.88|175.22|173.02|174.24|172.04|0
1622796000000|2021-06-04 08:40:00|175.22|173.02|175.36|173.16|175.65|173.45|175.08|172.88|0
1622796300000|2021-06-04 08:45:00|175.44|173.24|175.22|173.02|175.51|173.31|174.37|172.17|0
1622796600000|2021-06-04 08:50:00|175.08|172.88|175.22|173.02|175.93|173.73|175.08|172.88|0
1622796900000|2021-06-04 08:55:00|175.08|172.88|175.07|172.87|175.5|173.3|174.51|172.31|0
1622797200000|2021-06-04 09:00:00|174.79|172.59|174.79|172.59|175.07|172.87|174.37|172.17|0
1622797500000|2021-06-04 09:05:00|174.93|172.73|173.94|171.74|175.21|173.01|173.94|171.74|0
1622797800000|2021-06-04 09:10:00|174.01|171.81|174.08|171.88|174.08|171.88|173.52|171.32|0
1622798100000|2021-06-04 09:15:00|174.15|171.95|175.07|172.87|175.21|173.01|173.94|171.74|0
1622798400000|2021-06-04 09:20:00|175.21|173.01|174.78|172.58|175.77|173.57|174.64|172.44|0
1622798700000|2021-06-04 09:25:00|174.64|172.44|175.06|172.86|175.2|173|174.22|172.02|0
1622799000000|2021-06-04 09:30:00|175.2|173|175.34|173.14|175.49|173.29|174.64|172.44|0
1622799300000|2021-06-04 09:35:00|175.63|173.43|175.62|173.42|175.77|173.57|174.78|172.58|0
1622799600000|2021-06-04 09:40:00|175.41|173.21|175.48|173.28|175.91|173.71|174.92|172.72|0
1622799900000|2021-06-04 09:45:00|175.62|173.42|174.63|172.43|175.98|173.78|174.49|172.29|0
1622800200000|2021-06-04 09:50:00|174.56|172.36|174.28|172.08|174.77|172.57|174.2|172|0
1622800500000|2021-06-04 09:55:00|174.34|172.14|173.78|171.58|174.34|172.14|173.36|171.16|0
1622800800000|2021-06-04 10:00:00|173.92|171.72|174.13|171.93|174.2|172|173.5|171.3|0
1622801100000|2021-06-04 10:05:00|174.06|171.86|174.48|172.28|174.76|172.56|174.06|171.86|0
1622801400000|2021-06-04 10:10:00|174.62|172.42|174.76|172.56|175.18|172.98|174.48|172.28|0
1622801700000|2021-06-04 10:15:00|174.69|172.49|174.9|172.7|176.03|173.83|174.69|172.49|0
1622802000000|2021-06-04 10:20:00|175.04|172.84|174.83|172.63|175.04|172.84|174.47|172.27|0
1622802300000|2021-06-04 10:25:00|174.75|172.55|175.32|173.12|175.46|173.26|174.47|172.27|0
1622802600000|2021-06-04 10:30:00|175.46|173.26|177.88|175.68|178.45|176.25|175.46|173.26|0
1622802900000|2021-06-04 10:35:00|178.02|175.82|176.45|174.25|178.16|175.96|176.31|174.11|0
1622803200000|2021-06-04 10:40:00|176.31|174.11|175.88|173.68|176.31|174.11|175.88|173.68|0
1622803500000|2021-06-04 10:45:00|176.02|173.82|175.03|172.83|176.16|173.96|174.82|172.62|0
1622803800000|2021-06-04 10:50:00|174.74|172.54|174.74|172.54|175.03|172.83|174.46|172.26|0
1622804100000|2021-06-04 10:55:00|174.88|172.68|174.74|172.54|175.16|172.96|174.46|172.26|0
1622804400000|2021-06-04 11:00:00|174.32|172.12|173.19|170.99|174.39|172.19|173.05|170.85|0
1622804700000|2021-06-04 11:05:00|173.05|170.85|173.61|171.41|173.61|171.41|172.07|169.87|0
1622805000000|2021-06-04 11:10:00|173.47|171.27|172.62|170.42|173.61|171.41|172.62|170.42|0
1622805300000|2021-06-04 11:15:00|172.76|170.56|172.48|170.28|173.18|170.98|172.2|170|0
1622805600000|2021-06-04 11:20:00|172.62|170.42|172.34|170.14|172.9|170.7|171.78|169.58|0
1622805900000|2021-06-04 11:25:00|172.48|170.28|172.2|170|172.48|170.28|171.78|169.58|0
1622806200000|2021-06-04 11:30:00|172.06|169.86|172.47|170.27|172.55|170.35|171.77|169.57|0
1622806500000|2021-06-04 11:35:00|172.55|170.35|172.47|170.27|172.61|170.41|172.05|169.85|0
1622806800000|2021-06-04 11:40:00|172.33|170.13|173.45|171.25|173.59|171.39|172.33|170.13|0
1622807100000|2021-06-04 11:45:00|173.59|171.39|173.45|171.25|173.66|171.46|173.31|171.11|0
1622807400000|2021-06-04 11:50:00|173.38|171.18|172.32|170.12|173.38|171.18|172.32|170.12|0
1622807700000|2021-06-04 11:55:00|172.18|169.98|172.04|169.84|172.6|170.4|172.04|169.84|0
1622808000000|2021-06-04 12:00:00|171.97|169.77|171.2|169|172.46|170.26|170.78|168.58|0
1622808300000|2021-06-04 12:05:00|171.06|168.86|171.62|169.42|171.62|169.42|170.23|168.03|0
1622808600000|2021-06-04 12:10:00|171.76|169.56|172.18|169.98|172.32|170.12|171.34|169.14|0
1622808900000|2021-06-04 12:15:00|172.32|170.12|172.45|170.25|172.53|170.33|172.03|169.83|0
1622809200000|2021-06-04 12:20:00|172.31|170.11|172.45|170.25|173.43|171.23|172.17|169.97|0
1622809500000|2021-06-04 12:25:00|172.31|170.11|172.31|170.11|173.01|170.81|172.03|169.83|0
1622809800000|2021-06-04 12:30:00|171.12|168.92|164.33|162.13|171.26|169.06|162.97|160.77|0
1622810100000|2021-06-04 12:35:00|163.92|161.72|167.9|165.7|168.39|166.19|163.92|161.72|0
1622810400000|2021-06-04 12:40:00|167.76|165.56|165.42|163.22|168.31|166.11|165.42|163.22|0
1622810700000|2021-06-04 12:45:00|165.15|162.95|164.6|162.4|166.52|164.32|163.92|161.72|0
1622811000000|2021-06-04 12:50:00|164.87|162.67|164.19|161.99|165.42|163.22|163.91|161.71|0
1622811300000|2021-06-04 12:55:00|164.05|161.85|164.46|162.26|164.59|162.39|163.1|160.9|0
1622811600000|2021-06-04 13:00:00|164.25|162.05|163.37|161.17|164.87|162.67|163.09|160.89|0
1622811900000|2021-06-04 13:05:00|163.5|161.3|163.5|161.3|163.77|161.57|163.09|160.89|0
1622812200000|2021-06-04 13:10:00|163.36|161.16|163.9|161.7|164.31|162.11|163.09|160.89|0
1622812500000|2021-06-04 13:15:00|163.77|161.57|164.04|161.84|164.04|161.84|163.09|160.89|0
1622812800000|2021-06-04 13:20:00|163.9|161.7|163.9|161.7|164.04|161.84|163.49|161.29|0
1622813100000|2021-06-04 13:25:00|163.76|161.56|162.81|160.61|164.04|161.84|162.54|160.34|0
1622813400000|2021-06-04 13:30:00|162.95|160.75|162.27|160.07|163.22|161.02|160.65|158.45|0
1622813700000|2021-06-04 13:35:00|162|159.8|160.38|158.18|162|159.8|160.11|157.91|0
1622814000000|2021-06-04 13:40:00|159.98|157.78|159.71|157.51|160.38|158.18|159.04|156.84|0
1622814300000|2021-06-04 13:45:00|159.57|157.37|160.51|158.31|160.78|158.58|158.9|156.7|0
1622814600000|2021-06-04 13:50:00|160.37|158.17|161.72|159.52|161.72|159.52|160.24|158.04|0
1622814900000|2021-06-04 13:55:00|161.58|159.38|160.37|158.17|161.72|159.52|160.1|157.9|0
1622815200000|2021-06-04 14:00:00|160.24|158.04|159.03|156.83|160.24|158.04|158.23|156.03|0
1622815500000|2021-06-04 14:05:00|158.9|156.7|159.16|156.96|159.3|157.1|158.63|156.43|0
1622815800000|2021-06-04 14:10:00|159.03|156.83|158.76|156.56|159.03|156.83|158.36|156.16|0
1622816100000|2021-06-04 14:15:00|158.62|156.42|156.99|154.79|159.91|157.71|155.29|153.09|0
1622816400000|2021-06-04 14:20:00|156.86|154.66|156.72|154.52|157.79|155.59|156.59|154.39|0
1622816700000|2021-06-04 14:25:00|156.59|154.39|157.52|155.32|158.19|155.99|156.59|154.39|0
1622817000000|2021-06-04 14:30:00|157.39|155.19|157.19|154.99|157.66|155.46|156.72|154.52|0
1622817300000|2021-06-04 14:35:00|157.12|154.92|156.85|154.65|157.39|155.19|156.31|154.11|0
1622817600000|2021-06-04 14:40:00|156.71|154.51|157.11|154.91|157.38|155.18|155.38|153.18|0
1622817900000|2021-06-04 14:45:00|157.25|155.05|155.64|153.44|157.38|155.18|154.98|152.78|0
1622818200000|2021-06-04 14:50:00|155.51|153.31|155.37|153.17|155.64|153.44|155.11|152.91|0
1622818500000|2021-06-04 14:55:00|155.51|153.31|155.5|153.3|155.64|153.44|154.97|152.77|0
1622818800000|2021-06-04 15:00:00|155.37|153.17|154.97|152.77|155.64|153.44|154.84|152.64|0
1622819100000|2021-06-04 15:05:00|154.84|152.64|154.7|152.5|155.1|152.9|154.18|151.98|0
1622819400000|2021-06-04 15:10:00|154.57|152.37|154.83|152.63|154.84|152.64|154.17|151.97|0
1622819700000|2021-06-04 15:15:00|154.7|152.5|154.57|152.37|154.7|152.5|154.3|152.1|0
1622820000000|2021-06-04 15:20:00|154.43|152.23|154.17|151.97|154.57|152.37|154.17|151.97|0
1622820300000|2021-06-04 15:25:00|154.3|152.1|154.56|152.36|155.63|153.43|153.9|151.7|0
1622820600000|2021-06-04 15:30:00|154.69|152.49|154.96|152.76|155.09|152.89|154.43|152.23|0
1622820900000|2021-06-04 15:35:00|154.83|152.63|155.62|153.42|156.02|153.82|154.83|152.63|0
1622821200000|2021-06-04 15:40:00|155.49|153.29|154.95|152.75|155.89|153.69|154.95|152.75|0
1622821500000|2021-06-04 15:45:00|155.09|152.89|155.88|153.68|156.42|154.22|155.09|152.89|0
1622821800000|2021-06-04 15:50:00|156.02|153.82|156.55|154.35|156.62|154.42|155.75|153.55|0
1622822100000|2021-06-04 15:55:00|156.41|154.21|156.14|153.94|156.81|154.61|156.14|153.94|0
1622822400000|2021-06-04 16:00:00|156.01|153.81|156.54|154.34|156.54|154.34|155.88|153.68|0
1622822700000|2021-06-04 16:05:00|156.41|154.21|156.27|154.07|156.81|154.61|156.27|154.07|0
1622823000000|2021-06-04 16:10:00|156.14|153.94|155.47|153.27|156.14|153.94|155.47|153.27|0
1622823300000|2021-06-04 16:15:00|155.61|153.41|155.87|153.67|156|153.8|155.47|153.27|0
1622823600000|2021-06-04 16:20:00|155.94|153.74|155.6|153.4|156.07|153.87|155.6|153.4|0
1622823900000|2021-06-04 16:25:00|155.73|153.53|156|153.8|156|153.8|155.47|153.27|0
1622824200000|2021-06-04 16:30:00|155.73|153.53|155.06|152.86|155.73|153.53|155.06|152.86|0
1622824500000|2021-06-04 16:35:00|154.93|152.73|154.8|152.6|155.06|152.86|154.66|152.46|0
1622824800000|2021-06-04 16:40:00|154.93|152.73|155.19|152.99|155.19|152.99|154.66|152.46|0
1622825100000|2021-06-04 16:45:00|155.06|152.86|154.93|152.73|155.46|153.26|154.93|152.73|0
1622825400000|2021-06-04 16:50:00|154.79|152.59|154.79|152.59|155.19|152.99|154.66|152.46|0
1622825700000|2021-06-04 16:55:00|154.92|152.72|154.66|152.46|155.06|152.86|154.52|152.32|0
1622826000000|2021-06-04 17:00:00|154.52|152.32|154.52|152.32|154.65|152.45|153.86|151.66|0
1622826300000|2021-06-04 17:05:00|154.39|152.19|154.12|151.92|154.65|152.45|154.12|151.92|0
1622826600000|2021-06-04 17:10:00|153.99|151.79|154.25|152.05|154.25|152.05|153.86|151.66|0
1622826900000|2021-06-04 17:15:00|154.12|151.92|154.12|151.92|154.52|152.32|153.85|151.65|0
1622827200000|2021-06-04 17:20:00|154.51|152.31|154.78|152.58|155.18|152.98|154.38|152.18|0
1622827500000|2021-06-04 17:25:00|154.64|152.44|154.91|152.71|154.91|152.71|154.51|152.31|0
1622827800000|2021-06-04 17:30:00|154.77|152.57|153.98|151.78|154.77|152.57|153.98|151.78|0
1622828100000|2021-06-04 17:35:00|153.85|151.65|154.11|151.91|154.37|152.17|153.85|151.65|0
1622828400000|2021-06-04 17:40:00|153.98|151.78|153.18|150.98|153.98|151.78|153.18|150.98|0
1622828700000|2021-06-04 17:45:00|153.31|151.11|153.18|150.98|153.51|151.31|153.05|150.85|0
1622829000000|2021-06-04 17:50:00|153.31|151.11|153.05|150.85|153.44|151.24|153.05|150.85|0
1622829300000|2021-06-04 17:55:00|153.18|150.98|153.18|150.98|153.31|151.11|152.91|150.71|0
1622829600000|2021-06-04 18:00:00|153.04|150.84|152.65|150.45|153.18|150.98|152.52|150.32|0
1622829900000|2021-06-04 18:05:00|152.52|150.32|152.25|150.05|152.52|150.32|152.12|149.92|0
1622830200000|2021-06-04 18:10:00|152.12|149.92|152.38|150.18|152.51|150.31|151.99|149.79|0
1622830500000|2021-06-04 18:15:00|152.25|150.05|152.11|149.91|152.64|150.44|151.98|149.78|0
1622830800000|2021-06-04 18:20:00|152.25|150.05|152.24|150.04|152.25|150.05|151.85|149.65|0
1622831100000|2021-06-04 18:25:00|152.11|149.91|151.72|149.52|152.11|149.91|151.72|149.52|0
1622831400000|2021-06-04 18:30:00|151.85|149.65|151.13|148.93|151.85|149.65|150.8|148.6|0
1622831700000|2021-06-04 18:35:00|151.19|148.99|150.8|148.6|151.32|149.12|150.67|148.47|0
1622832000000|2021-06-04 18:40:00|150.74|148.54|150.67|148.47|151.06|148.86|150.67|148.47|0
1622832300000|2021-06-04 18:45:00|150.8|148.6|150.79|148.59|151.06|148.86|150.53|148.33|0
1622832600000|2021-06-04 18:50:00|150.92|148.72|151.05|148.85|151.32|149.12|150.79|148.59|0
1622832900000|2021-06-04 18:55:00|150.99|148.79|151.31|149.11|151.44|149.24|150.92|148.72|0
1622833200000|2021-06-04 19:00:00|151.44|149.24|151.57|149.37|151.7|149.5|151.12|148.92|0
1622833500000|2021-06-04 19:05:00|151.44|149.24|151.83|149.63|151.96|149.76|151.31|149.11|0
1622833800000|2021-06-04 19:10:00|151.7|149.5|151.96|149.76|152.09|149.89|151.31|149.11|0
1622834100000|2021-06-04 19:15:00|151.83|149.63|151.43|149.23|152.16|149.96|151.43|149.23|0
1622834400000|2021-06-04 19:20:00|151.56|149.36|151.43|149.23|151.69|149.49|151.3|149.1|0
1622834700000|2021-06-04 19:25:00|151.56|149.36|151.43|149.23|151.95|149.75|151.3|149.1|0
1622835000000|2021-06-04 19:30:00|151.56|149.36|151.3|149.1|151.95|149.75|151.3|149.1|0
1622835300000|2021-06-04 19:35:00|151.23|149.03|151.56|149.36|151.69|149.49|151.1|148.9|0
1622835600000|2021-06-04 19:40:00|151.69|149.49|150.64|148.44|151.82|149.62|150.51|148.31|0
1622835900000|2021-06-04 19:45:00|150.77|148.57|150.25|148.05|150.77|148.57|150.12|147.92|0
1622836200000|2021-06-04 19:50:00|150.12|147.92|149.59|147.39|150.25|148.05|149.08|146.88|0
1622836500000|2021-06-04 19:55:00|149.72|147.52|151.44|149.24|151.82|149.62|149.59|147.39|0
1622836800000|2021-06-04 20:00:00|151.18|148.98|152.09|149.89|152.36|150.16|151.18|148.98|0
1622837100000|2021-06-04 20:05:00|152.23|150.03|152.22|150.02|153.01|150.81|151.83|149.63|0
1622837400000|2021-06-04 20:10:00|152.35|150.15|152.55|150.35|152.75|150.55|152.09|149.89|0
1623049500000|2021-06-07 07:05:00|154.53|151.93|156.53|154.33|156.67|154.47|154.53|151.93|0
1623049800000|2021-06-07 07:10:00|156.66|154.46|157.47|155.27|158.01|155.81|156.53|154.33|0
1623050100000|2021-06-07 07:15:00|157.6|155.4|157.06|154.86|157.87|155.67|156.79|154.59|0
1623050400000|2021-06-07 07:20:00|156.93|154.73|155.85|153.65|157.06|154.86|155.85|153.65|0
1623050700000|2021-06-07 07:25:00|155.79|153.59|153.93|151.73|156.19|153.99|153.46|151.26|0
1623051000000|2021-06-07 07:30:00|153.86|151.66|153.99|151.79|154.39|152.19|153.46|151.26|0
1623051300000|2021-06-07 07:35:00|153.85|151.65|153.85|151.65|154.25|152.05|153.59|151.39|0
1623051600000|2021-06-07 07:40:00|153.79|151.59|154.12|151.92|154.38|152.18|153.79|151.59|0
1623051900000|2021-06-07 07:45:00|154.25|152.05|154.11|151.91|154.65|152.45|153.92|151.72|0
1623052200000|2021-06-07 07:50:00|154.18|151.98|154.24|152.04|154.78|152.58|154.05|151.85|0
1623052500000|2021-06-07 07:55:00|154.38|152.18|154.24|152.04|154.51|152.31|154.11|151.91|0
1623052800000|2021-06-07 08:00:00|154.11|151.91|154.5|152.3|154.77|152.57|154.11|151.91|0
1623053100000|2021-06-07 08:05:00|154.64|152.44|154.9|152.7|155.97|153.77|154.64|152.44|0
1623053400000|2021-06-07 08:10:00|154.77|152.57|154.37|152.17|155.17|152.97|153.97|151.77|0
1623053700000|2021-06-07 08:15:00|154.23|152.03|154.5|152.3|154.63|152.43|154.1|151.9|0
1623054000000|2021-06-07 08:20:00|154.63|152.43|154.63|152.43|155.16|152.96|154.5|152.3|0
1623054300000|2021-06-07 08:25:00|154.76|152.56|154.23|152.03|154.76|152.56|154.23|152.03|0
1623054600000|2021-06-07 08:30:00|154.36|152.16|154.23|152.03|154.62|152.42|154.23|152.03|0
1623054900000|2021-06-07 08:35:00|154.29|152.09|154.36|152.16|154.89|152.69|154.22|152.02|0
1623055200000|2021-06-07 08:40:00|154.49|152.29|154.09|151.89|154.62|152.42|153.96|151.76|0
1623055500000|2021-06-07 08:45:00|153.96|151.76|153.95|151.75|154.35|152.15|153.82|151.62|0
1623055800000|2021-06-07 08:50:00|153.82|151.62|153.03|150.83|153.95|151.75|153.03|150.83|0
1623056100000|2021-06-07 08:55:00|153.16|150.96|152.89|150.69|153.29|151.09|152.76|150.56|0
1623056400000|2021-06-07 09:00:00|152.76|150.56|153.15|150.95|153.42|151.22|152.76|150.56|0
1623056700000|2021-06-07 09:05:00|153.28|151.08|154.61|152.41|154.74|152.54|153.15|150.95|0
1623057000000|2021-06-07 09:10:00|154.48|152.28|155.27|153.07|155.81|153.61|154.48|152.28|0
1623057300000|2021-06-07 09:15:00|155.54|153.34|155.27|153.07|155.81|153.61|155.27|153.07|0
1623057600000|2021-06-07 09:20:00|155.4|153.2|155.4|153.2|155.4|153.2|154.74|152.54|0
1623057900000|2021-06-07 09:25:00|155.53|153.33|156.2|154|156.33|154.13|155.13|152.93|0
1623058200000|2021-06-07 09:30:00|156.33|154.13|155|152.8|156.54|154.34|155|152.8|0
1623058500000|2021-06-07 09:35:00|155.13|152.93|154.59|152.39|155.13|152.93|154.46|152.26|0
1623058800000|2021-06-07 09:40:00|154.46|152.26|154.59|152.39|154.99|152.79|154.46|152.26|0
1623059100000|2021-06-07 09:45:00|154.73|152.53|154.86|152.66|155.33|153.13|154.59|152.39|0
1623059400000|2021-06-07 09:50:00|154.72|152.52|154.59|152.39|154.99|152.79|154.59|152.39|0
1623059700000|2021-06-07 09:55:00|154.72|152.52|154.98|152.78|155.12|152.92|154.59|152.39|0
1623060000000|2021-06-07 10:00:00|155.25|153.05|154.85|152.65|155.38|153.18|154.85|152.65|0
1623060300000|2021-06-07 10:05:00|154.72|152.52|154.71|152.51|155.12|152.92|154.58|152.38|0
1623060600000|2021-06-07 10:10:00|154.58|152.38|154.58|152.38|154.71|152.51|154.31|152.11|0
1623060900000|2021-06-07 10:15:00|154.71|152.51|154.58|152.38|154.98|152.78|154.51|152.31|0
1623061200000|2021-06-07 10:20:00|154.44|152.24|154.44|152.24|154.71|152.51|154.31|152.11|0
1623061500000|2021-06-07 10:25:00|154.31|152.11|154.04|151.84|154.97|152.77|153.91|151.71|0
1623061800000|2021-06-07 10:30:00|153.91|151.71|153.11|150.91|154.11|151.91|153.11|150.91|0
1623062100000|2021-06-07 10:35:00|152.98|150.78|152.98|150.78|153.38|151.18|152.85|150.65|0
1623062400000|2021-06-07 10:40:00|153.11|150.91|152.71|150.51|153.11|150.91|152.58|150.38|0
1623062700000|2021-06-07 10:45:00|152.78|150.58|152.84|150.64|153.37|151.17|152.71|150.51|0
1623063000000|2021-06-07 10:50:00|152.91|150.71|153.24|151.04|153.5|151.3|152.84|150.64|0
1623063300000|2021-06-07 10:55:00|153.3|151.1|153.37|151.17|153.5|151.3|152.97|150.77|0
1623063600000|2021-06-07 11:00:00|152.97|150.77|151.65|149.45|152.97|150.77|151.46|149.26|0
1623063900000|2021-06-07 11:05:00|151.59|149.39|152.31|150.11|152.44|150.24|151.52|149.32|0
1623064200000|2021-06-07 11:10:00|152.37|150.17|152.17|149.97|152.5|150.3|152.04|149.84|0
1623064500000|2021-06-07 11:15:00|152.04|149.84|151.38|149.18|152.04|149.84|151.12|148.92|0
1623064800000|2021-06-07 11:20:00|151.32|149.12|151.32|149.12|151.38|149.18|150.73|148.53|0
1623065100000|2021-06-07 11:25:00|151.25|149.05|151.25|149.05|151.38|149.18|150.99|148.79|0
1623065400000|2021-06-07 11:30:00|151.11|148.91|151.51|149.31|151.77|149.57|151.11|148.91|0
1623065700000|2021-06-07 11:35:00|151.37|149.17|151.37|149.17|151.51|149.31|150.85|148.65|0
1623066000000|2021-06-07 11:40:00|151.24|149.04|151.11|148.91|151.37|149.17|150.85|148.65|0
1623066300000|2021-06-07 11:45:00|151.24|149.04|150.45|148.25|151.24|149.04|150.32|148.12|0
1623066600000|2021-06-07 11:50:00|150.32|148.12|150.19|147.99|150.32|148.12|149.54|147.34|0
1623066900000|2021-06-07 11:55:00|150.06|147.86|150.19|147.99|150.32|148.12|149.8|147.6|0
1623067200000|2021-06-07 12:00:00|150.06|147.86|150.44|148.24|150.58|148.38|150.05|147.85|0
1623067500000|2021-06-07 12:05:00|150.31|148.11|150.44|148.24|150.7|148.5|150.31|148.11|0
1623067800000|2021-06-07 12:10:00|150.57|148.37|150.57|148.37|150.83|148.63|150.44|148.24|0
1623068100000|2021-06-07 12:15:00|150.64|148.44|150.7|148.5|150.83|148.63|150.44|148.24|0
1623068400000|2021-06-07 12:20:00|150.57|148.37|150.96|148.76|150.96|148.76|150.44|148.24|0
1623068700000|2021-06-07 12:25:00|151.03|148.83|150.43|148.23|151.09|148.89|150.43|148.23|0
1623069000000|2021-06-07 12:30:00|150.5|148.3|149.78|147.58|150.5|148.3|149.26|147.06|0
1623069300000|2021-06-07 12:35:00|149.65|147.45|148.35|146.15|149.65|147.45|148.35|146.15|0
1623069600000|2021-06-07 12:40:00|148.48|146.28|148.86|146.66|148.99|146.79|148.35|146.15|0
1623069900000|2021-06-07 12:45:00|148.73|146.53|148.47|146.27|148.99|146.79|148.34|146.14|0
1623070200000|2021-06-07 12:50:00|148.6|146.4|148.47|146.27|148.73|146.53|148.21|146.01|0
1623070500000|2021-06-07 12:55:00|148.34|146.14|148.73|146.53|149.12|146.92|148.34|146.14|0
1623070800000|2021-06-07 13:00:00|148.86|146.66|149.24|147.04|149.38|147.18|148.86|146.66|0
1623071100000|2021-06-07 13:05:00|149.37|147.17|149.63|147.43|149.63|147.43|149.24|147.04|0
1623071400000|2021-06-07 13:10:00|149.76|147.56|150.02|147.82|150.15|147.95|149.63|147.43|0
1623071700000|2021-06-07 13:15:00|149.89|147.69|150.41|148.21|150.54|148.34|149.89|147.69|0
1623072000000|2021-06-07 13:20:00|150.28|148.08|149.89|147.69|150.41|148.21|149.89|147.69|0
1623072300000|2021-06-07 13:25:00|150.02|147.82|150.28|148.08|150.28|148.08|149.56|147.36|0
1623072600000|2021-06-07 13:30:00|149.88|147.68|150.27|148.07|150.8|148.6|149.62|147.42|0
1623072900000|2021-06-07 13:35:00|150.01|147.81|150.53|148.33|150.66|148.46|149.23|147.03|0
1623073200000|2021-06-07 13:40:00|150.66|148.46|150.53|148.33|151.32|149.12|149.75|147.55|0
1623073500000|2021-06-07 13:45:00|150.4|148.2|150.4|148.2|151.18|148.98|150.27|148.07|0
1623073800000|2021-06-07 13:50:00|150.27|148.07|152.89|150.69|153.42|151.22|150.14|147.94|0
1623074100000|2021-06-07 13:55:00|152.76|150.56|152.23|150.03|152.76|150.56|151.7|149.5|0
1623074400000|2021-06-07 14:00:00|152.36|150.16|154.21|152.01|154.48|152.28|152.36|150.16|0
1623074700000|2021-06-07 14:05:00|154.34|152.14|153.94|151.74|154.34|152.14|153.02|150.82|0
1623075000000|2021-06-07 14:10:00|154.08|151.88|154.6|152.4|154.87|152.67|153.41|151.21|0
1623075300000|2021-06-07 14:15:00|154.74|152.54|155.8|153.6|155.8|153.6|154.74|152.54|0
1623075600000|2021-06-07 14:20:00|155.94|153.74|154.73|152.53|155.94|153.74|154.33|152.13|0
1623075900000|2021-06-07 14:25:00|154.47|152.27|155.26|153.06|155.26|153.06|154.07|151.87|0
1623076200000|2021-06-07 14:30:00|155.13|152.93|155.8|153.6|155.93|153.73|155|152.8|0
1623076500000|2021-06-07 14:35:00|155.93|153.73|155.66|153.46|155.93|153.73|154.99|152.79|0
1623076800000|2021-06-07 14:40:00|155.53|153.33|155.66|153.46|155.93|153.73|155.19|152.99|0
1623077100000|2021-06-07 14:45:00|155.79|153.59|156.32|154.12|157|154.8|155.52|153.32|0
1623077400000|2021-06-07 14:50:00|156.19|153.99|155.79|153.59|156.59|154.39|155.52|153.32|0
1623077700000|2021-06-07 14:55:00|155.65|153.45|154.85|152.65|155.79|153.59|154.72|152.52|0
1623078000000|2021-06-07 15:00:00|154.72|152.52|155.11|152.91|155.25|153.05|154.45|152.25|0
1623078300000|2021-06-07 15:05:00|155.25|153.05|154.85|152.65|155.51|153.31|154.71|152.51|0
1623078600000|2021-06-07 15:10:00|155.11|152.91|154.18|151.98|155.11|152.91|153.78|151.58|0
1623078900000|2021-06-07 15:15:00|154.31|152.11|153.91|151.71|154.58|152.38|153.78|151.58|0
1623079200000|2021-06-07 15:20:00|154.04|151.84|155.24|153.04|155.64|153.44|153.85|151.65|0
1623079500000|2021-06-07 15:25:00|155.18|152.98|156.04|153.84|156.17|153.97|154.97|152.77|0
1623079800000|2021-06-07 15:30:00|156.17|153.97|156.71|154.51|156.84|154.64|155.97|153.77|0
1623080100000|2021-06-07 15:35:00|156.84|154.64|156.7|154.5|156.97|154.77|156.17|153.97|0
1623080400000|2021-06-07 15:40:00|156.84|154.64|156.57|154.37|157.24|155.04|156.3|154.1|0
1623080700000|2021-06-07 15:45:00|156.7|154.5|156.83|154.63|156.97|154.77|156.16|153.96|0
1623081000000|2021-06-07 15:50:00|156.7|154.5|156.7|154.5|156.97|154.77|156.3|154.1|0
1623081300000|2021-06-07 15:55:00|156.56|154.36|155.76|153.56|156.83|154.63|155.76|153.56|0
1623081600000|2021-06-07 16:00:00|155.62|153.42|155.62|153.42|156.02|153.82|155.09|152.89|0
1623081900000|2021-06-07 16:05:00|155.49|153.29|154.82|152.62|155.49|153.29|154.69|152.49|0
1623082200000|2021-06-07 16:10:00|154.76|152.56|154.28|152.08|154.82|152.62|154.15|151.95|0
1623082500000|2021-06-07 16:15:00|154.15|151.95|154.95|152.75|154.95|152.75|154.15|151.95|0
1623082800000|2021-06-07 16:20:00|154.81|152.61|155.08|152.88|155.08|152.88|154.81|152.61|0
1623083100000|2021-06-07 16:25:00|155.21|153.01|155.61|153.41|155.88|153.68|155.21|153.01|0
1623083400000|2021-06-07 16:30:00|155.48|153.28|155.34|153.14|155.88|153.68|155.21|153.01|0
1623083700000|2021-06-07 16:35:00|155.28|153.08|154.19|151.99|155.61|153.41|154.19|151.99|0
1623084000000|2021-06-07 16:40:00|154.05|151.85|153.92|151.72|154.32|152.12|153.65|151.45|0
1623084300000|2021-06-07 16:45:00|153.79|151.59|153.78|151.58|154.18|151.98|153.78|151.58|0
1623084600000|2021-06-07 16:50:00|153.92|151.72|153.52|151.32|153.92|151.72|153.38|151.18|0
1623084900000|2021-06-07 16:55:00|153.65|151.45|153.91|151.71|153.91|151.71|153.51|151.31|0
1623085200000|2021-06-07 17:00:00|153.78|151.58|153.91|151.71|154.18|151.98|153.38|151.18|0
1623085500000|2021-06-07 17:05:00|153.78|151.58|154.44|152.24|154.71|152.51|153.78|151.58|0
1623085800000|2021-06-07 17:10:00|154.31|152.11|154.84|152.64|155.38|153.18|154.17|151.97|0
1623086100000|2021-06-07 17:15:00|154.71|152.51|154.44|152.24|155.24|153.04|154.17|151.97|0
1623086400000|2021-06-07 17:20:00|154.57|152.37|154.44|152.24|154.57|152.37|154.04|151.84|0
1623086700000|2021-06-07 17:25:00|154.3|152.1|154.83|152.63|155.1|152.9|154.17|151.97|0
1623087000000|2021-06-07 17:30:00|154.97|152.77|154.56|152.36|154.97|152.77|154.16|151.96|0
1623087300000|2021-06-07 17:35:00|154.43|152.23|154.96|152.76|155.23|153.03|154.3|152.1|0
1623087600000|2021-06-07 17:40:00|154.83|152.63|155.36|153.16|155.63|153.43|154.83|152.63|0
1623087900000|2021-06-07 17:45:00|155.5|153.3|155.63|153.43|156.44|154.24|155.36|153.16|0
1623088200000|2021-06-07 17:50:00|155.5|153.3|155.49|153.29|155.9|153.7|155.36|153.16|0
1623088500000|2021-06-07 17:55:00|155.63|153.43|156.3|154.1|156.3|154.1|155.49|153.29|0
1623088800000|2021-06-07 18:00:00|156.43|154.23|156.03|153.83|156.43|154.23|155.62|153.42|0
1623089100000|2021-06-07 18:05:00|156.16|153.96|154.95|152.75|156.16|153.96|154.95|152.75|0
1623089400000|2021-06-07 18:10:00|155.08|152.88|154.95|152.75|155.35|153.15|154.81|152.61|0
1623089700000|2021-06-07 18:15:00|155.08|152.88|155.21|153.01|155.35|153.15|154.68|152.48|0
1623090000000|2021-06-07 18:20:00|155.08|152.88|155.35|153.15|155.35|153.15|154.68|152.48|0
1623090300000|2021-06-07 18:25:00|155.48|153.28|154.94|152.74|155.48|153.28|154.81|152.61|0
1623090600000|2021-06-07 18:30:00|155.01|152.81|154.67|152.47|155.21|153.01|154.54|152.34|0
1623090900000|2021-06-07 18:35:00|154.81|152.61|154.27|152.07|154.81|152.61|154.27|152.07|0
1623091200000|2021-06-07 18:40:00|154.4|152.2|154.27|152.07|154.53|152.33|154|151.8|0
1623091500000|2021-06-07 18:45:00|154.13|151.93|154.26|152.06|154.67|152.47|154|151.8|0
1623091800000|2021-06-07 18:50:00|154.13|151.93|153.6|151.4|154.26|152.06|153.53|151.33|0
1623092100000|2021-06-07 18:55:00|153.73|151.53|153.19|150.99|153.73|151.53|152.4|150.2|0
1623092400000|2021-06-07 19:00:00|153.06|150.86|152.26|150.06|153.19|150.99|152.26|150.06|0
1623092700000|2021-06-07 19:05:00|152.4|150.2|152|149.8|152.66|150.46|152|149.8|0
1623093000000|2021-06-07 19:10:00|152.13|149.93|151.99|149.79|152.46|150.26|151.86|149.66|0
1623093300000|2021-06-07 19:15:00|152.13|149.93|151.6|149.4|152.26|150.06|151.6|149.4|0
1623093600000|2021-06-07 19:20:00|151.59|149.39|151.2|149|151.73|149.53|151.07|148.87|0
1623093900000|2021-06-07 19:25:00|151.07|148.87|151.19|148.99|151.46|149.26|151.06|148.86|0
1623094200000|2021-06-07 19:30:00|151.06|148.86|151.72|149.52|151.72|149.52|150.93|148.73|0
1623094500000|2021-06-07 19:35:00|151.85|149.65|152.91|150.71|152.91|150.71|151.72|149.52|0
1623094800000|2021-06-07 19:40:00|153.04|150.84|152.78|150.58|153.04|150.84|151.98|149.78|0
1623095100000|2021-06-07 19:45:00|153.04|150.84|152.64|150.44|153.17|150.97|152.51|150.31|0
1623095400000|2021-06-07 19:50:00|151.85|149.65|149.46|147.26|151.98|149.78|149.2|147|0
1623095700000|2021-06-07 19:55:00|149.33|147.13|149.59|147.39|149.59|147.39|148.8|146.6|0
1623096000000|2021-06-07 20:00:00|149.19|146.99|149.47|147.27|149.91|147.71|149.06|146.86|0
1623096300000|2021-06-07 20:05:00|149.46|147.26|149.07|146.87|149.6|147.4|148.94|146.74|0
1623096600000|2021-06-07 20:10:00|149.2|147|149.4|147.2|149.53|147.33|149.2|147|0
1623096900000|2021-06-07 20:15:00|149.46|146.86|149.76|147.16|149.78|147.18|149.46|146.86|0
1623097200000|2021-06-07 20:20:00|149.7|147.1|148.67|146.07|149.74|147.14|148.67|146.07|0
1623097500000|2021-06-07 20:25:00|148.86|146.26|148.87|146.27|149.05|146.45|148.66|146.06|0
1623097800000|2021-06-07 20:30:00|149.59|146.99|149.19|146.59|149.59|146.99|148.93|146.33|0
1623098100000|2021-06-07 20:35:00|149.06|146.46|149.46|146.86|149.59|146.99|149.06|146.46|0
1623098400000|2021-06-07 20:40:00|149.59|146.99|149.45|146.85|149.59|146.99|149.19|146.59|0
1623098700000|2021-06-07 20:45:00|149.32|146.72|149.45|146.85|149.45|146.85|149.19|146.59|0
1623099000000|2021-06-07 20:50:00|149.32|146.72|149.19|146.59|149.32|146.72|149.06|146.46|0
1623099300000|2021-06-07 20:55:00|149.32|146.72|148.77|146.17|149.32|146.72|148.66|146.06|0
1623099600000|2021-06-07 21:00:00|148.96|146.36|148.87|146.27|148.96|146.36|148.83|146.23|0
1623099900000|2021-06-07 21:05:00|148.84|146.24|148.37|145.77|148.84|146.24|148.33|145.73|0
1623100200000|2021-06-07 21:10:00|148.4|145.8|148.57|145.97|148.57|145.97|148.34|145.74|0
1623100500000|2021-06-07 21:15:00|148.59|145.99|148.61|146.01|148.63|146.03|148.55|145.95|0
1623100800000|2021-06-07 21:20:00|148.55|145.95|148.8|146.2|148.9|146.3|148.53|145.93|0
1623101100000|2021-06-07 21:25:00|148.76|146.16|148.7|146.1|148.76|146.16|148.66|146.06|0
1623101400000|2021-06-07 21:30:00|148.64|146.04|148.75|146.15|148.78|146.18|148.59|145.99|0
1623101700000|2021-06-07 21:35:00|148.74|146.14|148.77|146.17|148.77|146.17|148.74|146.14|0
1623102000000|2021-06-07 21:40:00|148.74|146.14|148.75|146.15|148.75|146.15|148.62|146.02|0
1623102600000|2021-06-07 21:50:00|148.8|146.2|148.79|146.19|148.84|146.24|148.79|146.19|0
1623102900000|2021-06-07 21:55:00|148.77|146.17|148.73|146.13|148.77|146.17|148.73|146.13|0
1623103200000|2021-06-07 22:00:00|148.63|146.03|149.09|146.49|149.22|146.62|148.43|145.83|0
1623103500000|2021-06-07 22:05:00|148.96|146.36|149.48|146.88|149.61|147.01|148.96|146.36|0
1623103800000|2021-06-07 22:10:00|149.42|146.82|149.34|146.74|149.48|146.88|149.22|146.62|0
1623104100000|2021-06-07 22:15:00|149.48|146.88|149.47|146.87|149.61|147.01|149.21|146.61|0
1623104400000|2021-06-07 22:20:00|149.34|146.74|149.21|146.61|149.34|146.74|149.21|146.61|0
1623104700000|2021-06-07 22:25:00|149.28|146.68|149.34|146.74|149.34|146.74|149.21|146.61|0
1623105000000|2021-06-07 22:30:00|149.21|146.61|149.34|146.74|149.47|146.87|149.07|146.47|0
1623105300000|2021-06-07 22:35:00|149.47|146.87|149.33|146.73|149.73|147.13|149.2|146.6|0
1623105600000|2021-06-07 22:40:00|149.4|146.8|149.59|146.99|149.6|147|149.33|146.73|0
1623105900000|2021-06-07 22:45:00|149.53|146.93|149.86|147.26|149.86|147.26|149.46|146.86|0
1623106200000|2021-06-07 22:50:00|149.85|147.25|149.72|147.12|149.85|147.25|149.72|147.12|0
1623106500000|2021-06-07 22:55:00|149.79|147.19|149.85|147.25|149.85|147.25|149.72|147.12|0
1623106800000|2021-06-07 23:00:00|149.72|147.12|149.32|146.72|149.72|147.12|149.19|146.59|0
1623107100000|2021-06-07 23:05:00|149.39|146.79|149.72|147.12|149.78|147.18|149.32|146.72|0
1623107400000|2021-06-07 23:10:00|149.71|147.11|149.06|146.46|149.71|147.11|149.06|146.46|0
1623107700000|2021-06-07 23:15:00|149.12|146.52|148.92|146.32|149.45|146.85|148.79|146.19|0
1623108000000|2021-06-07 23:20:00|148.66|146.06|147.87|145.27|148.79|146.19|147.74|145.14|0
1623108300000|2021-06-07 23:25:00|148|145.4|148.39|145.79|148.53|145.93|147.87|145.27|0
1623108600000|2021-06-07 23:30:00|148.52|145.92|148.92|146.32|148.92|146.32|148.26|145.66|0
1623108900000|2021-06-07 23:35:00|148.78|146.18|148.91|146.31|149.05|146.45|148.65|146.05|0
1623109200000|2021-06-07 23:40:00|148.78|146.18|149.44|146.84|149.44|146.84|148.78|146.18|0
1623109500000|2021-06-07 23:45:00|149.3|146.7|149.3|146.7|149.57|146.97|149.17|146.57|0
1623109800000|2021-06-07 23:50:00|149.43|146.83|149.56|146.96|149.83|147.23|148.91|146.31|0
1623110100000|2021-06-07 23:55:00|149.43|146.83|149.43|146.83|149.7|147.1|149.43|146.83|0
1623110400000|2021-06-08 00:00:00|149.56|146.96|149.43|146.83|149.82|147.22|149.3|146.7|0
1623110700000|2021-06-08 00:05:00|149.3|146.7|148.24|145.64|149.36|146.76|148.11|145.51|0
1623111000000|2021-06-08 00:10:00|148.11|145.51|147.2|144.6|148.38|145.78|146.68|144.08|0
1623111300000|2021-06-08 00:15:00|147.07|144.47|146.94|144.34|147.33|144.73|146.42|143.82|0
1623111600000|2021-06-08 00:20:00|147.07|144.47|147.58|144.98|147.59|144.99|147.07|144.47|0
1623111900000|2021-06-08 00:25:00|147.45|144.85|147.45|144.85|147.84|145.24|147.45|144.85|0
1623112200000|2021-06-08 00:30:00|147.32|144.72|147.13|144.53|147.45|144.85|146.8|144.2|0
1623112500000|2021-06-08 00:35:00|147.06|144.46|147.19|144.59|147.19|144.59|146.8|144.2|0
1623112800000|2021-06-08 00:40:00|147.06|144.46|146.92|144.32|147.19|144.59|146.79|144.19|0
1623113100000|2021-06-08 00:45:00|146.79|144.19|146.66|144.06|147.05|144.45|146.66|144.06|0
1623113400000|2021-06-08 00:50:00|146.27|143.67|146.53|143.93|146.66|144.06|145.88|143.28|0
1623113700000|2021-06-08 00:55:00|146.47|143.87|146.14|143.54|146.79|144.19|146.01|143.41|0
1623114000000|2021-06-08 01:00:00|146.27|143.67|146.14|143.54|146.27|143.67|145.62|143.02|0
1623114300000|2021-06-08 01:05:00|146.01|143.41|145.49|142.89|146.01|143.41|145.36|142.76|0
1623114600000|2021-06-08 01:10:00|145.62|143.02|145.1|142.5|145.62|143.02|144.84|142.24|0
1623114900000|2021-06-08 01:15:00|144.97|142.37|145.48|142.88|145.48|142.88|144.84|142.24|0
1623115200000|2021-06-08 01:20:00|145.61|143.01|145.74|143.14|146|143.4|145.61|143.01|0
1623115500000|2021-06-08 01:25:00|145.68|143.08|146|143.4|146.39|143.79|145.61|143.01|0
1623115800000|2021-06-08 01:30:00|146.12|143.52|147.03|144.43|147.16|144.56|146|143.4|0
1623116100000|2021-06-08 01:35:00|147.16|144.56|146.77|144.17|147.16|144.56|146.51|143.91|0
1623116400000|2021-06-08 01:40:00|146.64|144.04|145.99|143.39|146.77|144.17|145.86|143.26|0
1623116700000|2021-06-08 01:45:00|145.93|143.33|145.99|143.39|146.25|143.65|145.73|143.13|0
1623117000000|2021-06-08 01:50:00|145.86|143.26|146.24|143.64|146.24|143.64|145.73|143.13|0
1623117300000|2021-06-08 01:55:00|146.37|143.77|146.31|143.71|146.5|143.9|146.11|143.51|0
1623117600000|2021-06-08 02:00:00|146.24|143.64|147.02|144.42|147.02|144.42|145.98|143.38|0
1623117900000|2021-06-08 02:05:00|146.96|144.36|146.24|143.64|147.02|144.42|146.11|143.51|0
1623118200000|2021-06-08 02:10:00|146.11|143.51|146.75|144.15|146.75|144.15|145.85|143.25|0
1623118500000|2021-06-08 02:15:00|146.62|144.02|146.88|144.28|147.14|144.54|146.49|143.89|0
1623118800000|2021-06-08 02:20:00|146.95|144.35|147.47|144.87|147.66|145.06|146.88|144.28|0
1623119100000|2021-06-08 02:25:00|147.53|144.93|147.92|145.32|148.05|145.45|147.4|144.8|0
1623119400000|2021-06-08 02:30:00|148.05|145.45|147.79|145.19|148.05|145.45|147.66|145.06|0
1623119700000|2021-06-08 02:35:00|147.86|145.26|148.31|145.71|148.31|145.71|147.66|145.06|0
1623120000000|2021-06-08 02:40:00|148.18|145.58|148.11|145.51|148.18|145.58|147.79|145.19|0
1623120300000|2021-06-08 02:45:00|148.18|145.58|147.91|145.31|148.44|145.84|147.91|145.31|0
1623120600000|2021-06-08 02:50:00|148.04|145.44|148.56|145.96|148.63|146.03|147.78|145.18|0
1623120900000|2021-06-08 02:55:00|148.63|146.03|149.22|146.62|149.48|146.88|148.56|145.96|0
1623121200000|2021-06-08 03:00:00|149.35|146.75|148.82|146.22|149.48|146.88|148.82|146.22|0
1623121500000|2021-06-08 03:05:00|148.95|146.35|148.43|145.83|148.95|146.35|148.43|145.83|0
1623121800000|2021-06-08 03:10:00|148.56|145.96|148.16|145.56|148.69|146.09|148.16|145.56|0
1623122100000|2021-06-08 03:15:00|148.29|145.69|148.68|146.08|148.68|146.08|148.16|145.56|0
1623122400000|2021-06-08 03:20:00|148.55|145.95|148.29|145.69|148.68|146.08|148.16|145.56|0
1623122700000|2021-06-08 03:25:00|148.42|145.82|147.89|145.29|148.42|145.82|147.76|145.16|0
1623123000000|2021-06-08 03:30:00|148.02|145.42|148.15|145.55|148.29|145.69|147.89|145.29|0
1623123300000|2021-06-08 03:35:00|148.28|145.68|148.02|145.42|148.28|145.68|147.89|145.29|0
1623123600000|2021-06-08 03:40:00|147.89|145.29|148.54|145.94|148.54|145.94|147.89|145.29|0
1623123900000|2021-06-08 03:45:00|148.67|146.07|149.2|146.6|149.46|146.86|148.67|146.07|0
1623124200000|2021-06-08 03:50:00|149.06|146.46|148.54|145.94|149.2|146.6|148.41|145.81|0
1623124500000|2021-06-08 03:55:00|148.41|145.81|148.54|145.94|148.8|146.2|148.41|145.81|0
1623124800000|2021-06-08 04:00:00|148.67|146.07|148.66|146.06|148.8|146.2|148.53|145.93|0
1623125100000|2021-06-08 04:05:00|148.6|146|148.79|146.19|148.79|146.19|148.4|145.8|0
1623125400000|2021-06-08 04:10:00|148.92|146.32|148.79|146.19|148.92|146.32|148.66|146.06|0
1623125700000|2021-06-08 04:15:00|148.66|146.06|148.26|145.66|148.66|146.06|148.26|145.66|0
1623126000000|2021-06-08 04:20:00|148.39|145.79|148.39|145.79|148.39|145.79|148.26|145.66|0
1623126300000|2021-06-08 04:25:00|148.26|145.66|148.26|145.66|148.39|145.79|148.13|145.53|0
1623126600000|2021-06-08 04:30:00|148.13|145.53|148|145.4|148.26|145.66|147.87|145.27|0
1623126900000|2021-06-08 04:35:00|148.13|145.53|148.39|145.79|148.39|145.79|148.13|145.53|0
1623127200000|2021-06-08 04:40:00|148.32|145.72|148.19|145.59|148.39|145.79|148.12|145.52|0
1623127500000|2021-06-08 04:45:00|148.25|145.65|148.12|145.52|148.38|145.78|148.12|145.52|0
1623127800000|2021-06-08 04:50:00|147.86|145.26|148.12|145.52|148.25|145.65|147.86|145.26|0
1623128100000|2021-06-08 04:55:00|148.25|145.65|147.99|145.39|148.25|145.65|147.85|145.25|0
1623128400000|2021-06-08 05:00:00|147.98|145.38|148.38|145.78|148.38|145.78|147.85|145.25|0
1623128700000|2021-06-08 05:05:00|148.51|145.91|148.11|145.51|148.51|145.91|148.11|145.51|0
1623129000000|2021-06-08 05:10:00|148.05|145.45|148.11|145.51|148.24|145.64|148.05|145.45|0
1623129300000|2021-06-08 05:15:00|147.98|145.38|148.24|145.64|148.24|145.64|147.98|145.38|0
1623129600000|2021-06-08 05:20:00|148.18|145.58|148.89|146.29|149.02|146.42|148.18|145.58|0
1623129900000|2021-06-08 05:25:00|149.02|146.42|148.89|146.29|149.15|146.55|148.63|146.03|0
1623130200000|2021-06-08 05:30:00|149.02|146.42|149.02|146.42|149.28|146.68|149.02|146.42|0
1623130500000|2021-06-08 05:35:00|148.89|146.29|148.62|146.02|149.02|146.42|148.49|145.89|0
1623130800000|2021-06-08 05:40:00|148.49|145.89|148.75|146.15|148.88|146.28|148.49|145.89|0
1623131100000|2021-06-08 05:45:00|148.88|146.28|149.27|146.67|149.28|146.68|148.88|146.28|0
1623131400000|2021-06-08 05:50:00|149.14|146.54|149.27|146.67|149.27|146.67|149.01|146.41|0
1623131700000|2021-06-08 05:55:00|149.14|146.54|149.27|146.67|149.34|146.74|149.01|146.41|0
1623132000000|2021-06-08 06:00:00|149.14|146.54|147.83|145.23|149.34|146.74|147.83|145.23|0
1623132300000|2021-06-08 06:05:00|147.69|145.09|147.82|145.22|147.96|145.36|147.43|144.83|0
1623132600000|2021-06-08 06:10:00|147.69|145.09|147.82|145.22|148.08|145.48|147.56|144.96|0
1623132900000|2021-06-08 06:15:00|147.95|145.35|148.87|146.27|148.87|146.27|147.95|145.35|0
1623133200000|2021-06-08 06:20:00|149|146.4|149|146.4|149.13|146.53|148.73|146.13|0
1623133500000|2021-06-08 06:25:00|149.13|146.53|148.99|146.39|149.26|146.66|148.86|146.26|0
1623133800000|2021-06-08 06:30:00|148.86|146.26|148.73|146.13|149.26|146.66|148.47|145.87|0
1623134100000|2021-06-08 06:35:00|148.86|146.26|148.6|146|148.86|146.26|148.6|146|0
1623134400000|2021-06-08 06:40:00|148.73|146.13|148.86|146.26|148.86|146.26|148.59|145.99|0
1623134700000|2021-06-08 06:45:00|148.92|146.32|149.38|146.78|149.51|146.91|148.86|146.26|0
1623135000000|2021-06-08 06:50:00|149.51|146.91|149.38|146.78|149.51|146.91|149.38|146.78|0
1623135300000|2021-06-08 06:55:00|149.51|146.91|148.98|146.38|149.51|146.91|148.98|146.38|0
1623135600000|2021-06-08 07:00:00|148.72|146.12|150.03|147.43|150.16|147.56|148.32|145.72|0
1623135900000|2021-06-08 07:05:00|149.83|147.63|149.83|147.63|150.1|147.9|148.65|146.45|0
1623136200000|2021-06-08 07:10:00|149.7|147.5|150.09|147.89|150.62|148.42|149.57|147.37|0
1623136500000|2021-06-08 07:15:00|150.36|148.16|149.96|147.76|150.89|148.69|149.69|147.49|0
1623136800000|2021-06-08 07:20:00|150.03|147.83|149.82|147.62|150.09|147.89|149.17|146.97|0
1623137100000|2021-06-08 07:25:00|149.96|147.76|149.43|147.23|150.35|148.15|149.29|147.09|0
1623137400000|2021-06-08 07:30:00|149.56|147.36|149.69|147.49|149.82|147.62|149.29|147.09|0
1623137700000|2021-06-08 07:35:00|149.62|147.42|150.55|148.35|150.74|148.54|149.62|147.42|0
1623138000000|2021-06-08 07:40:00|150.61|148.41|150.34|148.14|150.74|148.54|150.08|147.88|0
1623138300000|2021-06-08 07:45:00|150.48|148.28|150.21|148.01|150.61|148.41|149.95|147.75|0
1623138600000|2021-06-08 07:50:00|150.08|147.88|150.47|148.27|150.6|148.4|149.88|147.68|0
1623138900000|2021-06-08 07:55:00|150.41|148.21|150.07|147.87|150.47|148.27|150.07|147.87|0
1623139200000|2021-06-08 08:00:00|150.2|148|149.87|147.67|150.34|148.14|149.41|147.21|0
1623139500000|2021-06-08 08:05:00|149.94|147.74|150.46|148.26|150.6|148.4|149.81|147.61|0
1623139800000|2021-06-08 08:10:00|150.33|148.13|150.86|148.66|150.86|148.66|150.33|148.13|0
1623140100000|2021-06-08 08:15:00|150.73|148.53|150.06|147.86|150.73|148.53|149.93|147.73|0
1623140400000|2021-06-08 08:20:00|149.93|147.73|150.39|148.19|150.59|148.39|149.87|147.67|0
1623140700000|2021-06-08 08:25:00|150.33|148.13|150.32|148.12|150.86|148.66|150.13|147.93|0
1623141000000|2021-06-08 08:30:00|150.19|147.99|149.4|147.2|150.32|148.12|149.4|147.2|0
1623141300000|2021-06-08 08:35:00|149.47|147.27|149.53|147.33|149.92|147.72|149.39|147.19|0
1623141600000|2021-06-08 08:40:00|149.39|147.19|149.52|147.32|149.79|147.59|149|146.8|0
1623141900000|2021-06-08 08:45:00|149.46|147.26|149.26|147.06|149.52|147.32|149|146.8|0
1623142200000|2021-06-08 08:50:00|149.13|146.93|148.47|146.27|149.26|147.06|148.47|146.27|0
1623142500000|2021-06-08 08:55:00|148.54|146.34|148.46|146.26|148.73|146.53|148.33|146.13|0
1623142800000|2021-06-08 09:00:00|148.33|146.13|147.81|145.61|149.45|147.25|147.81|145.61|0
1623143100000|2021-06-08 09:05:00|147.74|145.54|146.89|144.69|147.74|145.54|146.89|144.69|0
1623143400000|2021-06-08 09:10:00|146.76|144.56|147.15|144.95|147.22|145.02|146.76|144.56|0
1623143700000|2021-06-08 09:15:00|146.89|144.69|147.02|144.82|147.02|144.82|146.5|144.3|0
1623144000000|2021-06-08 09:20:00|146.89|144.69|146.23|144.03|147.15|144.95|146.23|144.03|0
1623144300000|2021-06-08 09:25:00|146.1|143.9|146.62|144.42|147.01|144.81|146.04|143.84|0
1623144600000|2021-06-08 09:30:00|146.75|144.55|146.75|144.55|147.01|144.81|146.49|144.29|0
1623144900000|2021-06-08 09:35:00|146.88|144.68|147.01|144.81|147.27|145.07|146.62|144.42|0
1623145200000|2021-06-08 09:40:00|147.08|144.88|147.66|145.46|147.79|145.59|147.01|144.81|0
1623145500000|2021-06-08 09:45:00|147.53|145.33|147.26|145.06|147.66|145.46|146.48|144.28|0
1623145800000|2021-06-08 09:50:00|147.39|145.19|146.87|144.67|147.39|145.19|146.74|144.54|0
1623146100000|2021-06-08 09:55:00|146.74|144.54|147|144.8|147.13|144.93|146.61|144.41|0
1623146400000|2021-06-08 10:00:00|147.13|144.93|148.04|145.84|148.3|146.1|147|144.8|0
1623146700000|2021-06-08 10:05:00|148.17|145.97|148.37|146.17|148.7|146.5|147.39|145.19|0
1623147000000|2021-06-08 10:10:00|148.17|145.97|148.83|146.63|148.96|146.76|148.04|145.84|0
1623147300000|2021-06-08 10:15:00|148.96|146.76|154.82|152.62|154.82|152.62|148.96|146.76|0
1623147600000|2021-06-08 10:20:00|155.09|152.89|154.55|152.35|155.36|153.16|153.62|151.42|0
1623147900000|2021-06-08 10:25:00|154.69|152.49|155.22|153.02|156.84|154.64|154.15|151.95|0
1623148200000|2021-06-08 10:30:00|155.76|153.56|156.45|154.25|159.35|157.15|155.36|153.16|0
1623148500000|2021-06-08 10:35:00|156.59|154.39|150|147.8|156.59|154.39|149.47|147.27|0
1623148800000|2021-06-08 10:40:00|150.13|147.93|151.18|148.98|151.18|148.98|149.8|147.6|0
1623149100000|2021-06-08 10:45:00|150.79|148.59|149.86|147.66|150.92|148.72|149.86|147.66|0
1623149400000|2021-06-08 10:50:00|149.73|147.53|149.86|147.66|149.99|147.79|149.6|147.4|0
1623149700000|2021-06-08 10:55:00|149.73|147.53|149.27|147.07|149.86|147.66|148.81|146.61|0
1623150000000|2021-06-08 11:00:00|149.2|147|149.07|146.87|149.86|147.66|148.81|146.61|0
1623150300000|2021-06-08 11:05:00|148.94|146.74|147.89|145.69|149.07|146.87|147.76|145.56|0
1623150600000|2021-06-08 11:10:00|148.02|145.82|147.37|145.17|148.48|146.28|147.11|144.91|0
1623150900000|2021-06-08 11:15:00|147.24|145.04|147.76|145.56|147.89|145.69|147.11|144.91|0
1623151200000|2021-06-08 11:20:00|147.63|145.43|147.76|145.56|147.89|145.69|147.37|145.17|0
1623151500000|2021-06-08 11:25:00|147.82|145.62|148.01|145.81|148.14|145.94|147.37|145.17|0
1623151800000|2021-06-08 11:30:00|147.88|145.68|148.27|146.07|148.27|146.07|147.75|145.55|0
1623152100000|2021-06-08 11:35:00|148.14|145.94|147.36|145.16|148.14|145.94|147.36|145.16|0
1623152400000|2021-06-08 11:40:00|147.3|145.1|146.71|144.51|147.36|145.16|146.45|144.25|0
1623152700000|2021-06-08 11:45:00|146.65|144.45|146.97|144.77|147.1|144.9|146.45|144.25|0
1623153000000|2021-06-08 11:50:00|146.84|144.64|147.09|144.89|147.09|144.89|146.57|144.37|0
1623153300000|2021-06-08 11:55:00|147.16|144.96|146.57|144.37|147.22|145.02|146.44|144.24|0
1623153600000|2021-06-08 12:00:00|146.44|144.24|146.7|144.5|147.03|144.83|146.18|143.98|0
1623153900000|2021-06-08 12:05:00|146.64|144.44|146.7|144.5|146.83|144.63|146.18|143.98|0
1623154200000|2021-06-08 12:10:00|146.57|144.37|146.44|144.24|146.7|144.5|146.18|143.98|0
1623154500000|2021-06-08 12:15:00|146.57|144.37|145.14|142.94|146.57|144.37|145.14|142.94|0
1623154800000|2021-06-08 12:20:00|145.02|142.82|144.82|142.62|145.53|143.33|144.76|142.56|0
1623155100000|2021-06-08 12:25:00|144.76|142.56|144.35|142.15|146.63|144.43|143.97|141.77|0
1623155400000|2021-06-08 12:30:00|144.48|142.28|144.99|142.79|145.25|143.05|144.1|141.9|0
1623155700000|2021-06-08 12:35:00|145.12|142.92|144.99|142.79|145.12|142.92|144.61|142.41|0
1623156000000|2021-06-08 12:40:00|144.93|142.73|144.6|142.4|145.51|143.31|144.47|142.27|0
1623156300000|2021-06-08 12:45:00|144.73|142.53|145.76|143.56|145.76|143.56|144.35|142.15|0
1623156600000|2021-06-08 12:50:00|145.83|143.63|145.37|143.17|145.89|143.69|145.24|143.04|0
1623156900000|2021-06-08 12:55:00|145.24|143.04|145.37|143.17|145.63|143.43|144.98|142.78|0
1623157200000|2021-06-08 13:00:00|145.24|143.04|145.11|142.91|145.37|143.17|144.98|142.78|0
1623157500000|2021-06-08 13:05:00|145.05|142.85|144.98|142.78|145.24|143.04|144.72|142.52|0
1623157800000|2021-06-08 13:10:00|145.11|142.91|144.85|142.65|145.11|142.91|144.33|142.13|0
1623158100000|2021-06-08 13:15:00|144.72|142.52|144.72|142.52|144.85|142.65|144.59|142.39|0
1623158400000|2021-06-08 13:20:00|144.59|142.39|144.33|142.13|145.23|143.03|144.2|142|0
1623158700000|2021-06-08 13:25:00|144.2|142|144.71|142.51|144.71|142.51|144.07|141.87|0
1623159000000|2021-06-08 13:30:00|144.97|142.77|146.65|144.45|147.17|144.97|144.84|142.64|0
1623159300000|2021-06-08 13:35:00|146.78|144.58|147.04|144.84|147.82|145.62|146.65|144.45|0
1623159600000|2021-06-08 13:40:00|147.17|144.97|147.04|144.84|147.43|145.23|146.26|144.06|0
1623159900000|2021-06-08 13:45:00|146.91|144.71|148.6|146.4|148.6|146.4|146.26|144.06|0
1623160200000|2021-06-08 13:50:00|148.47|146.27|151.51|149.31|152.17|149.97|148.34|146.14|0
1623160500000|2021-06-08 13:55:00|151.64|149.44|152.3|150.1|152.7|150.5|151.11|148.91|0
1623160800000|2021-06-08 14:00:00|152.17|149.97|151.1|148.9|153.37|151.17|150.57|148.37|0
1623161100000|2021-06-08 14:05:00|151.37|149.17|150.44|148.24|151.63|149.43|150.31|148.11|0
1623161400000|2021-06-08 14:10:00|150.57|148.37|150.3|148.1|150.57|148.37|149.65|147.45|0
1623161700000|2021-06-08 14:15:00|150.17|147.97|150.96|148.76|151.43|149.23|150.17|147.97|0
1623162000000|2021-06-08 14:20:00|150.83|148.63|151.76|149.56|151.89|149.69|150.43|148.23|0
1623162300000|2021-06-08 14:25:00|151.49|149.29|151.49|149.29|152.16|149.96|150.96|148.76|0
1623162600000|2021-06-08 14:30:00|151.62|149.42|152.22|150.02|152.96|150.76|151.22|149.02|0
1623162900000|2021-06-08 14:35:00|152.29|150.09|152.68|150.48|152.82|150.62|152.02|149.82|0
1623163200000|2021-06-08 14:40:00|152.55|150.35|150.56|148.36|152.55|150.35|150.16|147.96|0
1623163500000|2021-06-08 14:45:00|150.42|148.22|150.62|148.42|150.82|148.62|149.89|147.69|0
1623163800000|2021-06-08 14:50:00|150.69|148.49|151.35|149.15|151.35|149.15|149.63|147.43|0
1623164100000|2021-06-08 14:55:00|151.21|149.01|151.48|149.28|152.14|149.94|151.08|148.88|0
1623164400000|2021-06-08 15:00:00|151.34|149.14|152.01|149.81|152.01|149.81|149.89|147.69|0
1623164700000|2021-06-08 15:05:00|151.74|149.54|150.02|147.82|152.14|149.94|150.02|147.82|0
1623165000000|2021-06-08 15:10:00|150.15|147.95|153.74|151.54|153.74|151.54|150.15|147.95|0
1623165300000|2021-06-08 15:15:00|153.87|151.67|157.11|154.91|157.11|154.91|151.57|149.37|0
1623165600000|2021-06-08 15:20:00|157.24|155.04|159.42|157.22|160.51|158.31|157.11|154.91|0
1623165900000|2021-06-08 15:25:00|159.28|157.08|157.2|155|160.37|158.17|157.2|155|0
1623166200000|2021-06-08 15:30:00|157.07|154.87|155.71|153.51|157.34|155.14|155.31|153.11|0
1623166500000|2021-06-08 15:35:00|155.84|153.64|155.44|153.24|157.2|155|155.44|153.24|0
1623166800000|2021-06-08 15:40:00|155.57|153.37|152.09|149.89|156.65|154.45|152.09|149.89|0
1623167100000|2021-06-08 15:45:00|151.96|149.76|151.82|149.62|152.22|150.02|151.29|149.09|0
1623167400000|2021-06-08 15:50:00|151.69|149.49|151.69|149.49|152.62|150.42|151.16|148.96|0
1623167700000|2021-06-08 15:55:00|151.82|149.62|151.29|149.09|151.95|149.75|150.76|148.56|0
1623168000000|2021-06-08 16:00:00|151.42|149.22|150.62|148.42|151.68|149.48|150.49|148.29|0
1623168300000|2021-06-08 16:05:00|150.56|148.36|149.7|147.5|150.62|148.42|149.44|147.24|0
1623168600000|2021-06-08 16:10:00|149.83|147.63|149.17|146.97|150.36|148.16|149.17|146.97|0
1623168900000|2021-06-08 16:15:00|149.3|147.1|149.17|146.97|149.7|147.5|148.91|146.71|0
1623169200000|2021-06-08 16:20:00|149.04|146.84|149.69|147.49|150.22|148.02|149.04|146.84|0
1623169500000|2021-06-08 16:25:00|149.76|147.56|149.03|146.83|150.35|148.15|149.03|146.83|0
1623169800000|2021-06-08 16:30:00|148.9|146.7|148.25|146.05|149.03|146.83|148.05|145.85|0
1623170100000|2021-06-08 16:35:00|148.38|146.18|149.03|146.83|149.03|146.83|148.25|146.05|0
1623170400000|2021-06-08 16:40:00|148.9|146.7|148.63|146.43|149.16|146.96|148.51|146.31|0
1623170700000|2021-06-08 16:45:00|148.77|146.57|148.5|146.3|149.55|147.35|148.5|146.3|0
1623171000000|2021-06-08 16:50:00|148.37|146.17|148.76|146.56|148.76|146.56|148.24|146.04|0
1623171300000|2021-06-08 16:55:00|148.89|146.69|147.47|145.27|150.38|148.18|147.33|145.13|0
1623171600000|2021-06-08 17:00:00|147.6|145.4|147.33|145.13|147.86|145.66|147.33|145.13|0
1623171900000|2021-06-08 17:05:00|147.46|145.26|147.33|145.13|147.72|145.52|147.33|145.13|0
1623172200000|2021-06-08 17:10:00|147.4|145.2|148.31|146.11|148.31|146.11|147.2|145|0
1623172500000|2021-06-08 17:15:00|148.24|146.04|148.64|146.44|148.77|146.57|147.98|145.78|0
1623172800000|2021-06-08 17:20:00|148.51|146.31|148.77|146.57|148.77|146.57|147.98|145.78|0
1623173100000|2021-06-08 17:25:00|148.63|146.43|149.29|147.09|149.29|147.09|148.37|146.17|0
1623173400000|2021-06-08 17:30:00|149.42|147.22|148.57|146.37|149.42|147.22|148.37|146.17|0
1623173700000|2021-06-08 17:35:00|148.63|146.43|148.23|146.03|148.76|146.56|147.97|145.77|0
1623174000000|2021-06-08 17:40:00|148.36|146.16|147.31|145.11|148.5|146.3|147.05|144.85|0
1623174300000|2021-06-08 17:45:00|147.44|145.24|148.03|145.83|148.23|146.03|147.31|145.11|0
1623174600000|2021-06-08 17:50:00|148.1|145.9|148.75|146.55|149.28|147.08|147.83|145.63|0
1623174900000|2021-06-08 17:55:00|148.88|146.68|149.28|147.08|149.41|147.21|148.88|146.68|0
1623175200000|2021-06-08 18:00:00|149.15|146.95|148.75|146.55|149.54|147.34|148.62|146.42|0
1623175500000|2021-06-08 18:05:00|148.62|146.42|148.22|146.02|148.62|146.42|148.09|145.89|0
1623175800000|2021-06-08 18:10:00|148.35|146.15|148.61|146.41|148.88|146.68|147.96|145.76|0
1623176100000|2021-06-08 18:15:00|148.74|146.54|148.68|146.48|149.01|146.81|148.09|145.89|0
1623176400000|2021-06-08 18:20:00|148.61|146.41|147.95|145.75|149|146.8|147.76|145.56|0
1623176700000|2021-06-08 18:25:00|147.82|145.62|147.36|145.16|148.08|145.88|147.29|145.09|0
1623177000000|2021-06-08 18:30:00|147.29|145.09|147.55|145.35|147.95|145.75|147.16|144.96|0
1623177300000|2021-06-08 18:35:00|147.68|145.48|147.81|145.61|148.08|145.88|147.55|145.35|0
1623177600000|2021-06-08 18:40:00|147.94|145.74|148.07|145.87|148.21|146.01|147.55|145.35|0
1623177900000|2021-06-08 18:45:00|148.2|146|147.42|145.22|148.47|146.27|147.35|145.15|0
1623178200000|2021-06-08 18:50:00|147.48|145.28|147.41|145.21|147.94|145.74|147.41|145.21|0
1623178500000|2021-06-08 18:55:00|147.28|145.08|146.5|144.3|147.41|145.21|146.24|144.04|0
1623178800000|2021-06-08 19:00:00|146.37|144.17|145.84|143.64|146.5|144.3|145.84|143.64|0
1623179100000|2021-06-08 19:05:00|145.97|143.77|145.97|143.77|146.62|144.42|145.97|143.77|0
1623179400000|2021-06-08 19:10:00|146.1|143.9|145.97|143.77|146.36|144.16|145.84|143.64|0
1623179700000|2021-06-08 19:15:00|146.1|143.9|145.97|143.77|146.23|144.03|145.84|143.64|0
1623180000000|2021-06-08 19:20:00|145.84|143.64|146.62|144.42|146.88|144.68|145.58|143.38|0
1623180300000|2021-06-08 19:25:00|146.75|144.55|146.74|144.54|147.4|145.2|146.35|144.15|0
1623180600000|2021-06-08 19:30:00|147.01|144.81|147|144.8|147.13|144.93|146.35|144.15|0
1623180900000|2021-06-08 19:35:00|147.13|144.93|147.26|145.06|147.4|145.2|146.48|144.28|0
1623181200000|2021-06-08 19:40:00|147.39|145.19|147.39|145.19|147.92|145.72|146.87|144.67|0
1623181500000|2021-06-08 19:45:00|147.52|145.32|148.18|145.98|148.31|146.11|147.39|145.19|0
1623181800000|2021-06-08 19:50:00|146.61|144.41|147.52|145.32|148.04|145.84|146.61|144.41|0
1623182100000|2021-06-08 19:55:00|147.39|145.19|148.57|146.37|148.83|146.63|147.39|145.19|0
1623182400000|2021-06-08 20:00:00|148.83|146.63|148.96|146.76|149.09|146.89|148.7|146.5|0
1623182700000|2021-06-08 20:05:00|149.09|146.89|148.82|146.62|149.09|146.89|148.82|146.62|0
1623183000000|2021-06-08 20:10:00|148.89|146.69|149.64|147.44|149.97|147.77|148.89|146.69|0
1623183300000|2021-06-08 20:15:00|149.85|147.25|149.68|147.08|149.97|147.37|149.6|147|0
1623183600000|2021-06-08 20:20:00|149.7|147.1|149.52|146.92|149.72|147.12|149.52|146.92|0
1623183900000|2021-06-08 20:25:00|149.54|146.94|149.6|147|149.75|147.15|149.54|146.94|0
1623184200000|2021-06-08 20:30:00|149.97|147.37|150.36|147.76|150.49|147.89|149.96|147.36|0
1623184500000|2021-06-08 20:35:00|150.23|147.63|150.36|147.76|150.62|148.02|150.09|147.49|0
1623184800000|2021-06-08 20:40:00|150.22|147.62|150.75|148.15|151.15|148.55|150.22|147.62|0
1623185100000|2021-06-08 20:45:00|150.88|148.28|150.88|148.28|151.01|148.41|150.75|148.15|0
1623185400000|2021-06-08 20:50:00|151.01|148.41|151.01|148.41|151.14|148.54|150.88|148.28|0
1623185700000|2021-06-08 20:55:00|150.88|148.28|150.22|147.62|151.01|148.41|149.95|147.35|0
1623186000000|2021-06-08 21:00:00|150.26|147.66|150.26|147.66|150.34|147.74|150.22|147.62|0
1623186300000|2021-06-08 21:05:00|150.28|147.68|150.26|147.66|150.32|147.72|150.24|147.64|0
1623186600000|2021-06-08 21:10:00|150.27|147.67|150.35|147.75|150.35|147.75|150.27|147.67|0
1623186900000|2021-06-08 21:15:00|150.33|147.73|150.33|147.73|150.33|147.73|150.33|147.73|0
1623187200000|2021-06-08 21:20:00|150.29|147.69|150.33|147.73|150.33|147.73|150.29|147.69|0
1623187500000|2021-06-08 21:25:00|150.32|147.72|150.31|147.71|150.32|147.72|150.29|147.69|0
1623187800000|2021-06-08 21:30:00|150.34|147.74|150.31|147.71|150.34|147.74|150.28|147.68|0
1623188100000|2021-06-08 21:35:00|150.3|147.7|150.36|147.76|150.36|147.76|150.28|147.68|0
1623188400000|2021-06-08 21:40:00|150.4|147.8|150.4|147.8|150.4|147.8|150.37|147.77|0
1623188700000|2021-06-08 21:45:00|150.39|147.79|150.14|147.54|150.39|147.79|150.14|147.54|0
1623189000000|2021-06-08 21:50:00|150.22|147.62|150.31|147.71|150.36|147.76|150.22|147.62|0
1623189300000|2021-06-08 21:55:00|150.22|147.62|150.19|147.59|150.31|147.71|150.19|147.59|0
1623189600000|2021-06-08 22:00:00|149.93|147.33|151.04|148.44|151.04|148.44|149.92|147.32|0
1623189900000|2021-06-08 22:05:00|150.91|148.31|151.3|148.7|151.44|148.84|150.78|148.18|0
1623190200000|2021-06-08 22:10:00|151.17|148.57|150.51|147.91|151.3|148.7|150.51|147.91|0
1623190500000|2021-06-08 22:15:00|150.38|147.78|150.51|147.91|150.51|147.91|150.11|147.51|0
1623190800000|2021-06-08 22:20:00|150.37|147.77|149.85|147.25|150.37|147.77|149.85|147.25|0
1623191100000|2021-06-08 22:25:00|149.98|147.38|149.71|147.11|149.98|147.38|149.58|146.98|0
1623191400000|2021-06-08 22:30:00|149.58|146.98|149.71|147.11|149.84|147.24|149.45|146.85|0
1623191700000|2021-06-08 22:35:00|149.84|147.24|149.84|147.24|149.84|147.24|149.58|146.98|0
1623192000000|2021-06-08 22:40:00|149.71|147.11|150.1|147.5|150.1|147.5|149.71|147.11|0
1623192300000|2021-06-08 22:45:00|149.97|147.37|149.7|147.1|149.97|147.37|149.57|146.97|0
1623192600000|2021-06-08 22:50:00|149.57|146.97|149.44|146.84|149.7|147.1|149.31|146.71|0
1623192900000|2021-06-08 22:55:00|149.31|146.71|149.3|146.7|149.44|146.84|149.3|146.7|0
1623193200000|2021-06-08 23:00:00|149.17|146.57|149.3|146.7|149.43|146.83|149.17|146.57|0
1623193500000|2021-06-08 23:05:00|149.43|146.83|149.3|146.7|149.43|146.83|149.17|146.57|0
1623193800000|2021-06-08 23:10:00|149.43|146.83|149.3|146.7|149.43|146.83|149.17|146.57|0
1623194100000|2021-06-08 23:15:00|149.56|146.96|148.9|146.3|149.56|146.96|148.77|146.17|0
1623194400000|2021-06-08 23:20:00|148.97|146.37|149.16|146.56|149.29|146.69|148.9|146.3|0
1623194700000|2021-06-08 23:25:00|149.29|146.69|149.95|147.35|150.08|147.48|149.03|146.43|0
1623195000000|2021-06-08 23:30:00|149.82|147.22|149.16|146.56|149.95|147.35|149.16|146.56|0
1623195300000|2021-06-08 23:35:00|149.42|146.82|149.02|146.42|149.42|146.82|148.76|146.16|0
1623195600000|2021-06-08 23:40:00|148.96|146.36|149.68|147.08|149.81|147.21|148.76|146.16|0
1623195900000|2021-06-08 23:45:00|149.55|146.95|149.02|146.42|149.68|147.08|148.89|146.29|0
1623196200000|2021-06-08 23:50:00|149.15|146.55|149.28|146.68|149.68|147.08|149.15|146.55|0
1623196500000|2021-06-08 23:55:00|149.22|146.62|149.67|147.07|149.67|147.07|149.15|146.55|0
1623196800000|2021-06-09 00:00:00|150.07|147.47|150.26|147.66|150.59|147.99|149.01|146.41|0
1623197100000|2021-06-09 00:05:00|150.46|147.86|150.19|147.59|150.59|147.99|149.87|147.27|0
1623197400000|2021-06-09 00:10:00|150.06|147.46|149.4|146.8|150.33|147.73|149.27|146.67|0
1623197700000|2021-06-09 00:15:00|149.27|146.67|149.66|147.06|150.45|147.85|149.27|146.67|0
1623198000000|2021-06-09 00:20:00|149.53|146.93|148.48|145.88|149.66|147.06|148.22|145.62|0
1623198300000|2021-06-09 00:25:00|148.35|145.75|148.22|145.62|148.74|146.14|148.09|145.49|0
1623198600000|2021-06-09 00:30:00|148.35|145.75|148.08|145.48|148.48|145.88|147.82|145.22|0
1623198900000|2021-06-09 00:35:00|148.21|145.61|149|146.4|149.13|146.53|148.21|145.61|0
1623199200000|2021-06-09 00:40:00|148.87|146.27|149.13|146.53|149.52|146.92|148.87|146.27|0
1623199500000|2021-06-09 00:45:00|149.26|146.66|149.12|146.52|149.39|146.79|148.86|146.26|0
1623199800000|2021-06-09 00:50:00|148.99|146.39|148.86|146.26|148.99|146.39|148.47|145.87|0
1623200100000|2021-06-09 00:55:00|148.93|146.33|148.59|145.99|148.99|146.39|148.46|145.86|0
1623200400000|2021-06-09 01:00:00|148.53|145.93|148.85|146.25|149.19|146.59|148.46|145.86|0
1623200700000|2021-06-09 01:05:00|148.72|146.12|149.25|146.65|149.64|147.04|148.72|146.12|0
1623201000000|2021-06-09 01:10:00|149.38|146.78|149.11|146.51|149.51|146.91|149.11|146.51|0
1623201300000|2021-06-09 01:15:00|149.24|146.64|149.5|146.9|149.5|146.9|148.98|146.38|0
1623201600000|2021-06-09 01:20:00|149.37|146.77|150.03|147.43|150.42|147.82|149.37|146.77|0
1623201900000|2021-06-09 01:25:00|150.16|147.56|150.29|147.69|150.42|147.82|150.03|147.43|0
1623202200000|2021-06-09 01:30:00|150.42|147.82|150.02|147.42|151.35|148.75|150.02|147.42|0
1623202500000|2021-06-09 01:35:00|149.89|147.29|149.89|147.29|150.42|147.82|149.37|146.77|0
1623202800000|2021-06-09 01:40:00|149.96|147.36|149.43|146.83|150.42|147.82|149.36|146.76|0
1623203100000|2021-06-09 01:45:00|149.36|146.76|149.36|146.76|149.49|146.89|148.84|146.24|0
1623203400000|2021-06-09 01:50:00|149.23|146.63|149.49|146.89|149.88|147.28|149.23|146.63|0
1623203700000|2021-06-09 01:55:00|149.42|146.82|149.09|146.49|149.49|146.89|148.96|146.36|0
1623204000000|2021-06-09 02:00:00|148.96|146.36|149.35|146.75|149.48|146.88|148.96|146.36|0
1623204300000|2021-06-09 02:05:00|149.48|146.88|149.61|147.01|149.61|147.01|149.16|146.56|0
1623204600000|2021-06-09 02:10:00|149.74|147.14|149.74|147.14|149.74|147.14|149.35|146.75|0
1623204900000|2021-06-09 02:15:00|149.61|147.01|149.87|147.27|150.01|147.41|149.61|147.01|0
1623205200000|2021-06-09 02:20:00|150|147.4|150|147.4|150.13|147.53|149.74|147.14|0
1623205500000|2021-06-09 02:25:00|149.87|147.27|149.87|147.27|150.13|147.53|149.74|147.14|0
1623205800000|2021-06-09 02:30:00|149.74|147.14|150.13|147.53|150.13|147.53|149.34|146.74|0
1623206100000|2021-06-09 02:35:00|150|147.4|149.73|147.13|150.39|147.79|149.73|147.13|0
1623206400000|2021-06-09 02:40:00|149.67|147.07|149.47|146.87|149.86|147.26|149.33|146.73|0
1623206700000|2021-06-09 02:45:00|149.2|146.6|149.2|146.6|149.33|146.73|149.07|146.47|0
1623207000000|2021-06-09 02:50:00|149.33|146.73|149.14|146.54|149.46|146.86|149.07|146.47|0
1623207300000|2021-06-09 02:55:00|149.07|146.47|148.54|145.94|149.07|146.47|148.54|145.94|0
1623207600000|2021-06-09 03:00:00|148.41|145.81|148.67|146.07|148.93|146.33|148.41|145.81|0
1623207900000|2021-06-09 03:05:00|148.8|146.2|148.54|145.94|148.93|146.33|148.54|145.94|0
1623208200000|2021-06-09 03:10:00|148.47|145.87|148.4|145.8|148.47|145.87|148.08|145.48|0
1623208500000|2021-06-09 03:15:00|148.27|145.67|148.79|146.19|148.8|146.2|148.27|145.67|0
1623208800000|2021-06-09 03:20:00|148.86|146.26|149.05|146.45|149.45|146.85|148.86|146.26|0
1623209100000|2021-06-09 03:25:00|149.18|146.58|149.18|146.58|149.18|146.58|148.92|146.32|0
1623209400000|2021-06-09 03:30:00|149.05|146.45|149.05|146.45|149.18|146.58|149.05|146.45|0
1623209700000|2021-06-09 03:35:00|148.92|146.32|148.92|146.32|149.18|146.58|148.92|146.32|0
1623210000000|2021-06-09 03:40:00|148.78|146.18|149.18|146.58|149.31|146.71|148.78|146.18|0
1623210300000|2021-06-09 03:45:00|149.04|146.44|149.44|146.84|149.44|146.84|149.04|146.44|0
1623210600000|2021-06-09 03:50:00|149.57|146.97|149.3|146.7|149.7|147.1|149.3|146.7|0
1623210900000|2021-06-09 03:55:00|149.43|146.83|149.43|146.83|149.43|146.83|149.17|146.57|0
1623211200000|2021-06-09 04:00:00|149.56|146.96|149.3|146.7|149.69|147.09|149.3|146.7|0
1623211500000|2021-06-09 04:05:00|149.23|146.63|149.43|146.83|149.56|146.96|149.17|146.57|0
1623211800000|2021-06-09 04:10:00|149.56|146.96|149.43|146.83|149.82|147.22|149.29|146.69|0
1623212100000|2021-06-09 04:15:00|149.56|146.96|149.82|147.22|150.08|147.48|149.42|146.82|0
1623212400000|2021-06-09 04:20:00|149.69|147.09|149.55|146.95|149.82|147.22|149.55|146.95|0
1623212700000|2021-06-09 04:25:00|149.68|147.08|149.55|146.95|149.68|147.08|149.42|146.82|0
1623213000000|2021-06-09 04:30:00|149.42|146.82|149.55|146.95|149.68|147.08|149.42|146.82|0
1623213300000|2021-06-09 04:35:00|149.68|147.08|150.07|147.47|150.07|147.47|149.55|146.95|0
1623213600000|2021-06-09 04:40:00|149.94|147.34|149.81|147.21|150.07|147.47|149.81|147.21|0
1623213900000|2021-06-09 04:45:00|149.94|147.34|149.94|147.34|150.07|147.47|149.81|147.21|0
1623214200000|2021-06-09 04:50:00|149.8|147.2|149.8|147.2|150.07|147.47|149.8|147.2|0
1623214500000|2021-06-09 04:55:00|149.93|147.33|149.8|147.2|149.93|147.33|149.8|147.2|0
1623214800000|2021-06-09 05:00:00|149.93|147.33|150.06|147.46|150.19|147.59|149.8|147.2|0
1623215100000|2021-06-09 05:05:00|149.93|147.33|149.8|147.2|150.06|147.46|149.66|147.06|0
1623215400000|2021-06-09 05:10:00|149.66|147.06|149.97|147.37|150.1|147.5|149.66|147.06|0
1623215700000|2021-06-09 05:15:00|149.84|147.24|149.7|147.1|149.84|147.24|149.31|146.71|0
1623216000000|2021-06-09 05:20:00|149.57|146.97|149.31|146.71|149.7|147.1|149.18|146.58|0
1623216300000|2021-06-09 05:25:00|149.44|146.84|149.31|146.71|149.44|146.84|149.05|146.45|0
1623216600000|2021-06-09 05:30:00|149.44|146.84|149.96|147.36|150.09|147.49|149.44|146.84|0
1623216900000|2021-06-09 05:35:00|150.09|147.49|150.49|147.89|150.49|147.89|149.96|147.36|0
1623217200000|2021-06-09 05:40:00|150.35|147.75|150.09|147.49|150.49|147.89|149.96|147.36|0
1623217500000|2021-06-09 05:45:00|150.22|147.62|150.48|147.88|150.48|147.88|150.09|147.49|0
1623217800000|2021-06-09 05:50:00|150.61|148.01|150.22|147.62|150.61|148.01|150.08|147.48|0
1623218100000|2021-06-09 05:55:00|150.21|147.61|150.21|147.61|150.21|147.61|149.82|147.22|0
1623218400000|2021-06-09 06:00:00|150.34|147.74|150.34|147.74|150.48|147.88|149.95|147.35|0
1623218700000|2021-06-09 06:05:00|150.21|147.61|150.74|148.14|150.87|148.27|150.21|147.61|0
1623219000000|2021-06-09 06:10:00|150.87|148.27|151|148.4|151.26|148.66|150.73|148.13|0
1623219300000|2021-06-09 06:15:00|151.13|148.53|151.13|148.53|151.39|148.79|151|148.4|0
1623219600000|2021-06-09 06:20:00|151.26|148.66|150.47|147.87|151.26|148.66|150.47|147.87|0
1623219900000|2021-06-09 06:25:00|150.46|147.86|150.73|148.13|150.86|148.26|150.46|147.86|0
1623220200000|2021-06-09 06:30:00|150.59|147.99|150.59|147.99|150.99|148.39|150.59|147.99|0
1623220500000|2021-06-09 06:35:00|150.72|148.12|149.93|147.33|150.72|148.12|149.8|147.2|0
1623220800000|2021-06-09 06:40:00|149.8|147.2|149.8|147.2|150.32|147.72|149.8|147.2|0
1623221100000|2021-06-09 06:45:00|149.67|147.07|150|147.4|150.06|147.46|149.66|147.06|0
1623221400000|2021-06-09 06:50:00|149.93|147.33|150.19|147.59|150.32|147.72|149.93|147.33|0
1623221700000|2021-06-09 06:55:00|150.06|147.46|149.66|147.06|150.19|147.59|149.66|147.06|0
1623222000000|2021-06-09 07:00:00|149.79|147.19|150.18|147.58|150.71|148.11|149.66|147.06|0
1623222300000|2021-06-09 07:05:00|149.98|147.78|149.32|147.12|149.98|147.78|149.19|146.99|0
1623222600000|2021-06-09 07:10:00|149.46|147.26|149.72|147.52|150.24|148.04|149.46|147.26|0
1623222900000|2021-06-09 07:15:00|149.58|147.38|149.58|147.38|149.85|147.65|149.19|146.99|0
1623223200000|2021-06-09 07:20:00|149.45|147.25|149.32|147.12|149.45|147.25|149.06|146.86|0
1623223500000|2021-06-09 07:25:00|149.19|146.99|148.6|146.4|149.19|146.99|148.4|146.2|0
1623223800000|2021-06-09 07:30:00|148.53|146.33|147.74|145.54|148.66|146.46|147.61|145.41|0
1623224100000|2021-06-09 07:35:00|147.68|145.48|147.87|145.67|148.13|145.93|147.61|145.41|0
1623224400000|2021-06-09 07:40:00|147.74|145.54|148.52|146.32|148.65|146.45|147.74|145.54|0
1623224700000|2021-06-09 07:45:00|148.46|146.26|148.65|146.45|148.65|146.45|148.39|146.19|0
1623225000000|2021-06-09 07:50:00|148.78|146.58|149.57|147.37|149.57|147.37|148.65|146.45|0
1623225300000|2021-06-09 07:55:00|149.44|147.24|149.83|147.63|150.22|148.02|149.43|147.23|0
1623225600000|2021-06-09 08:00:00|149.7|147.5|148.64|146.44|149.83|147.63|148.64|146.44|0
1623225900000|2021-06-09 08:05:00|148.77|146.57|148.25|146.05|149.04|146.84|148.12|145.92|0
1623226200000|2021-06-09 08:10:00|148.12|145.92|147.86|145.66|148.38|146.18|147.6|145.4|0
1623226500000|2021-06-09 08:15:00|147.99|145.79|148.11|145.91|148.64|146.44|147.99|145.79|0
1623226800000|2021-06-09 08:20:00|147.98|145.78|148.37|146.17|148.5|146.3|147.85|145.65|0
1623227100000|2021-06-09 08:25:00|148.24|146.04|148.63|146.43|148.77|146.57|148.24|146.04|0
1623227400000|2021-06-09 08:30:00|148.5|146.3|148.11|145.91|148.76|146.56|148.11|145.91|0
1623227700000|2021-06-09 08:35:00|148.24|146.04|147.71|145.51|148.24|146.04|147.19|144.99|0
1623228000000|2021-06-09 08:40:00|147.84|145.64|147.84|145.64|148.1|145.9|147.58|145.38|0
1623228300000|2021-06-09 08:45:00|147.97|145.77|147.84|145.64|148.1|145.9|147.71|145.51|0
1623228600000|2021-06-09 08:50:00|147.71|145.51|147.58|145.38|147.71|145.51|147.32|145.12|0
1623228900000|2021-06-09 08:55:00|147.71|145.51|147.83|145.63|147.84|145.64|147.45|145.25|0
1623229200000|2021-06-09 09:00:00|147.77|145.57|147.83|145.63|147.96|145.76|147.7|145.5|0
1623229500000|2021-06-09 09:05:00|147.96|145.76|149.14|146.94|149.27|147.07|147.96|145.76|0
1623229800000|2021-06-09 09:10:00|149.27|147.07|149.66|147.46|150.06|147.86|148.74|146.54|0
1623230100000|2021-06-09 09:15:00|149.79|147.59|149.2|147|150.06|147.86|149|146.8|0
1623230400000|2021-06-09 09:20:00|149.27|147.07|148.48|146.28|149.33|147.13|148.35|146.15|0
1623230700000|2021-06-09 09:25:00|148.54|146.34|148.87|146.67|149|146.8|148.54|146.34|0
1623231000000|2021-06-09 09:30:00|148.74|146.54|148.87|146.67|149.13|146.93|148.6|146.4|0
1623231300000|2021-06-09 09:35:00|148.73|146.53|148.34|146.14|148.87|146.67|148.21|146.01|0
1623231600000|2021-06-09 09:40:00|148.21|146.01|149.12|146.92|149.25|147.05|148.21|146.01|0
1623231900000|2021-06-09 09:45:00|149.19|146.99|148.86|146.66|149.65|147.45|148.73|146.53|0
1623232200000|2021-06-09 09:50:00|148.93|146.73|148.73|146.53|148.99|146.79|148.59|146.39|0
1623232500000|2021-06-09 09:55:00|148.86|146.66|148.72|146.52|148.86|146.66|148.59|146.39|0
1623232800000|2021-06-09 10:00:00|148.79|146.59|148.2|146|148.79|146.59|148.07|145.87|0
1623233100000|2021-06-09 10:05:00|148.07|145.87|148.33|146.13|148.59|146.39|148.07|145.87|0
1623233400000|2021-06-09 10:10:00|148.46|146.26|148.59|146.39|148.85|146.65|148.32|146.12|0
1623233700000|2021-06-09 10:15:00|148.65|146.45|149.11|146.91|149.24|147.04|148.65|146.45|0
1623234000000|2021-06-09 10:20:00|148.98|146.78|148.84|146.64|149.37|147.17|148.84|146.64|0
1623234300000|2021-06-09 10:25:00|148.71|146.51|149.17|146.97|149.23|147.03|148.45|146.25|0
1623234600000|2021-06-09 10:30:00|149.23|147.03|148.84|146.64|149.23|147.03|148.71|146.51|0
1623234900000|2021-06-09 10:35:00|148.71|146.51|148.84|146.64|148.97|146.77|148.44|146.24|0
1623235200000|2021-06-09 10:40:00|148.7|146.5|148.18|145.98|148.7|146.5|148.05|145.85|0
1623235500000|2021-06-09 10:45:00|148.05|145.85|147.92|145.72|148.05|145.85|147.79|145.59|0
1623235800000|2021-06-09 10:50:00|148.05|145.85|148.44|146.24|148.57|146.37|148.05|145.85|0
1623236100000|2021-06-09 10:55:00|148.57|146.37|147.65|145.45|148.7|146.5|147.52|145.32|0
1623236400000|2021-06-09 11:00:00|147.78|145.58|147.78|145.58|147.91|145.71|147.52|145.32|0
1623236700000|2021-06-09 11:05:00|147.65|145.45|147.39|145.19|147.65|145.45|146.87|144.67|0
1623237000000|2021-06-09 11:10:00|147.45|145.25|148.43|146.23|148.69|146.49|147.45|145.25|0
1623237300000|2021-06-09 11:15:00|148.3|146.1|148.56|146.36|148.56|146.36|147.9|145.7|0
1623237600000|2021-06-09 11:20:00|148.42|146.22|147.38|145.18|148.49|146.29|147.12|144.92|0
1623237900000|2021-06-09 11:25:00|147.25|145.05|148.03|145.83|148.03|145.83|147.25|145.05|0
1623238200000|2021-06-09 11:30:00|148.16|145.96|150.26|148.06|150.52|148.32|148.16|145.96|0
1623238500000|2021-06-09 11:35:00|150.13|147.93|149.2|147|150.39|148.19|149.2|147|0
1623238800000|2021-06-09 11:40:00|149.07|146.87|147.89|145.69|149.07|146.87|147.89|145.69|0
1623239100000|2021-06-09 11:45:00|148.02|145.82|147.89|145.69|148.15|145.95|147.76|145.56|0
1623239400000|2021-06-09 11:50:00|147.76|145.56|146.46|144.26|147.76|145.56|146.33|144.13|0
1623239700000|2021-06-09 11:55:00|146.33|144.13|146.32|144.12|146.58|144.38|146.06|143.86|0
1623240000000|2021-06-09 12:00:00|146.19|143.99|146.97|144.77|147.1|144.9|146.19|143.99|0
1623240300000|2021-06-09 12:05:00|147.1|144.9|146.58|144.38|147.1|144.9|146.45|144.25|0
1623240600000|2021-06-09 12:10:00|146.71|144.51|146.19|143.99|146.84|144.64|145.93|143.73|0
1623240900000|2021-06-09 12:15:00|146.06|143.86|147.35|145.15|147.61|145.41|145.93|143.73|0
1623241200000|2021-06-09 12:20:00|147.22|145.02|147.48|145.28|147.74|145.54|147.09|144.89|0
1623241500000|2021-06-09 12:25:00|147.61|145.41|147.09|144.89|147.61|145.41|147.09|144.89|0
1623241800000|2021-06-09 12:30:00|147.22|145.02|146.31|144.11|147.22|145.02|146.31|144.11|0
1623242100000|2021-06-09 12:35:00|146.18|143.98|146.05|143.85|146.24|144.04|145.27|143.07|0
1623242400000|2021-06-09 12:40:00|146.11|143.91|146.04|143.84|146.37|144.17|145.79|143.59|0
1623242700000|2021-06-09 12:45:00|146.17|143.97|146.17|143.97|146.56|144.36|146.04|143.84|0
1623243000000|2021-06-09 12:50:00|146.3|144.1|146.17|143.97|146.56|144.36|146.04|143.84|0
1623243300000|2021-06-09 12:55:00|146.3|144.1|146.3|144.1|146.3|144.1|145.91|143.71|0
1623243600000|2021-06-09 13:00:00|146.23|144.03|146.03|143.83|146.43|144.23|145.91|143.71|0
1623243900000|2021-06-09 13:05:00|145.91|143.71|145.9|143.7|146.03|143.83|145.65|143.45|0
1623244200000|2021-06-09 13:10:00|145.77|143.57|146.16|143.96|146.42|144.22|145.77|143.57|0
1623244500000|2021-06-09 13:15:00|146.03|143.83|146.16|143.96|146.36|144.16|146.03|143.83|0
1623244800000|2021-06-09 13:20:00|146.29|144.09|145.77|143.57|146.55|144.35|145.77|143.57|0
1623245100000|2021-06-09 13:25:00|145.9|143.7|144.99|142.79|146.28|144.08|144.86|142.66|0
1623245400000|2021-06-09 13:30:00|145.12|142.92|146.54|144.34|146.67|144.47|144.86|142.66|0
1623245700000|2021-06-09 13:35:00|146.41|144.21|147.45|145.25|147.45|145.25|145.5|143.3|0
1623246000000|2021-06-09 13:40:00|147.71|145.51|146.73|144.53|148.36|146.16|146.41|144.21|0
1623246300000|2021-06-09 13:45:00|146.79|144.59|147.31|145.11|147.57|145.37|144.85|142.65|0
1623246600000|2021-06-09 13:50:00|147.57|145.37|148.22|146.02|148.88|146.68|147.44|145.24|0
1623246900000|2021-06-09 13:55:00|147.96|145.76|146.92|144.72|147.96|145.76|146.66|144.46|0
1623247200000|2021-06-09 14:00:00|146.66|144.46|147.96|145.76|147.96|145.76|146.08|143.88|0
1623247500000|2021-06-09 14:05:00|147.7|145.5|148.22|146.02|148.35|146.15|147.18|144.98|0
1623247800000|2021-06-09 14:10:00|148.35|146.15|148.48|146.28|148.74|146.54|147.95|145.75|0
1623248100000|2021-06-09 14:15:00|148.61|146.41|147.56|145.36|149.39|147.19|147.56|145.36|0
1623248400000|2021-06-09 14:20:00|147.82|145.62|147.82|145.62|148.47|146.27|146.78|144.58|0
1623248700000|2021-06-09 14:25:00|147.69|145.49|146.51|144.31|148.08|145.88|146.51|144.31|0
1623249000000|2021-06-09 14:30:00|146.39|144.19|146.64|144.44|146.9|144.7|146.19|143.99|0
1623249300000|2021-06-09 14:35:00|146.51|144.31|146.38|144.18|147.16|144.96|146.25|144.05|0
1623249600000|2021-06-09 14:40:00|146.25|144.05|146.38|144.18|146.9|144.7|145.73|143.53|0
1623249900000|2021-06-09 14:45:00|146.25|144.05|146.64|144.44|147.16|144.96|145.6|143.4|0
1623250200000|2021-06-09 14:50:00|146.51|144.31|146.76|144.56|147.55|145.35|146.38|144.18|0
1623250500000|2021-06-09 14:55:00|146.63|144.43|146.76|144.56|146.89|144.69|145.98|143.78|0
1623250800000|2021-06-09 15:00:00|146.89|144.69|145.85|143.65|146.89|144.69|145.72|143.52|0
1623251100000|2021-06-09 15:05:00|145.72|143.52|145.98|143.78|146.37|144.17|145.72|143.52|0
1623251400000|2021-06-09 15:10:00|145.85|143.65|146.49|144.29|146.5|144.3|145.85|143.65|0
1623251700000|2021-06-09 15:15:00|146.62|144.42|145.72|143.52|146.62|144.42|145.46|143.26|0
1623252000000|2021-06-09 15:20:00|145.59|143.39|145.97|143.77|146.23|144.03|145.46|143.26|0
1623252300000|2021-06-09 15:25:00|145.84|143.64|146.23|144.03|146.88|144.68|145.84|143.64|0
1623252600000|2021-06-09 15:30:00|146.49|144.29|147.14|144.94|147.53|145.33|146.49|144.29|0
1623252900000|2021-06-09 15:35:00|147.07|144.87|147.26|145.06|147.79|145.59|147.07|144.87|0
1623253200000|2021-06-09 15:40:00|147.2|145|147.39|145.19|147.52|145.32|147.13|144.93|0
1623253500000|2021-06-09 15:45:00|147.52|145.32|147.26|145.06|147.65|145.45|147|144.8|0
1623253800000|2021-06-09 15:50:00|147.13|144.93|148.43|146.23|148.43|146.23|147|144.8|0
1623254100000|2021-06-09 15:55:00|148.5|146.3|148.56|146.36|150.01|147.81|148.3|146.1|0
1623254400000|2021-06-09 16:00:00|148.69|146.49|148.43|146.23|149.08|146.88|148.3|146.1|0
1623254700000|2021-06-09 16:05:00|148.3|146.1|148.29|146.09|148.82|146.62|148.17|145.97|0
1623255000000|2021-06-09 16:10:00|148.42|146.22|148.29|146.09|148.82|146.62|148.29|146.09|0
1623255300000|2021-06-09 16:15:00|148.42|146.22|148.68|146.48|149.08|146.88|148.42|146.22|0
1623255600000|2021-06-09 16:20:00|148.55|146.35|148.16|145.96|148.55|146.35|147.9|145.7|0
1623255900000|2021-06-09 16:25:00|148.03|145.83|147.76|145.56|148.22|146.02|147.63|145.43|0
1623256200000|2021-06-09 16:30:00|147.89|145.69|147.37|145.17|147.89|145.69|147.37|145.17|0
1623256500000|2021-06-09 16:35:00|147.5|145.3|147.24|145.04|147.63|145.43|147.24|145.04|0
1623256800000|2021-06-09 16:40:00|147.37|145.17|147.36|145.16|147.49|145.29|147.1|144.9|0
1623257100000|2021-06-09 16:45:00|147.49|145.29|147.49|145.29|147.62|145.42|147.23|145.03|0
1623257400000|2021-06-09 16:50:00|147.36|145.16|147.23|145.03|147.62|145.42|146.97|144.77|0
1623257700000|2021-06-09 16:55:00|147.36|145.16|147.23|145.03|147.49|145.29|147.1|144.9|0
1623258000000|2021-06-09 17:00:00|147.1|144.9|146.83|144.63|147.23|145.03|146.58|144.38|0
1623258300000|2021-06-09 17:05:00|146.96|144.76|146.96|144.76|147.35|145.15|146.7|144.5|0
1623258600000|2021-06-09 17:10:00|147.09|144.89|147.48|145.28|147.48|145.28|146.96|144.76|0
1623258900000|2021-06-09 17:15:00|147.61|145.41|146.7|144.5|147.74|145.54|146.31|144.11|0
1623259200000|2021-06-09 17:20:00|146.57|144.37|146.44|144.24|146.57|144.37|146.05|143.85|0
1623259500000|2021-06-09 17:25:00|146.57|144.37|146.69|144.49|146.69|144.49|146.3|144.1|0
1623259800000|2021-06-09 17:30:00|146.82|144.62|146.43|144.23|147.21|145.01|146.43|144.23|0
1623260100000|2021-06-09 17:35:00|146.56|144.36|147.28|145.08|147.73|145.53|146.43|144.23|0
1623260400000|2021-06-09 17:40:00|147.34|145.14|147.73|145.53|148.38|146.18|147.34|145.14|0
1623260700000|2021-06-09 17:45:00|147.86|145.66|147.33|145.13|147.99|145.79|147.33|145.13|0
1623261000000|2021-06-09 17:50:00|147.2|145|147.33|145.13|147.59|145.39|147.07|144.87|0
1623261300000|2021-06-09 17:55:00|147.27|145.07|147.85|145.65|147.85|145.65|146.94|144.74|0
1623261600000|2021-06-09 18:00:00|147.72|145.52|147.33|145.13|147.72|145.52|146.81|144.61|0
1623261900000|2021-06-09 18:05:00|147.46|145.26|148.24|146.04|148.31|146.11|147.07|144.87|0
1623262200000|2021-06-09 18:10:00|148.11|145.91|147.85|145.65|148.24|146.04|147.71|145.51|0
1623262500000|2021-06-09 18:15:00|147.98|145.78|148.1|145.9|148.24|146.04|147.71|145.51|0
1623262800000|2021-06-09 18:20:00|148.24|146.04|147.71|145.51|148.24|146.04|147.45|145.25|0
1623263100000|2021-06-09 18:25:00|147.84|145.64|146.8|144.6|147.84|145.64|146.67|144.47|0
1623263400000|2021-06-09 18:30:00|146.93|144.73|146.92|144.72|147.05|144.85|146.54|144.34|0
1623263700000|2021-06-09 18:35:00|146.79|144.59|147.83|145.63|147.97|145.77|146.66|144.46|0
1623264000000|2021-06-09 18:40:00|147.7|145.5|148.22|146.02|148.22|146.02|147.57|145.37|0
1623264300000|2021-06-09 18:45:00|148.16|145.96|148.61|146.41|148.75|146.55|147.83|145.63|0
1623264600000|2021-06-09 18:50:00|148.75|146.55|148.74|146.54|149.14|146.94|148.48|146.28|0
1623264900000|2021-06-09 18:55:00|148.87|146.67|148.74|146.54|149.01|146.81|148.22|146.02|0
1623265200000|2021-06-09 19:00:00|148.87|146.67|149.26|147.06|149.53|147.33|148.74|146.54|0
1623265500000|2021-06-09 19:05:00|149.4|147.2|149.66|147.46|149.79|147.59|148.87|146.67|0
1623265800000|2021-06-09 19:10:00|149.52|147.32|151.85|149.65|151.85|149.65|149.13|146.93|0
1623266100000|2021-06-09 19:15:00|151.72|149.52|151.71|149.51|151.72|149.52|151.32|149.12|0
1623266400000|2021-06-09 19:20:00|151.45|149.25|152.5|150.3|152.77|150.57|151.32|149.12|0
1623266700000|2021-06-09 19:25:00|152.37|150.17|153.95|151.75|153.95|151.75|152.37|150.17|0
1623267000000|2021-06-09 19:30:00|154.09|151.89|153.55|151.35|154.62|152.42|152.89|150.69|0
1623267300000|2021-06-09 19:35:00|153.42|151.22|153.68|151.48|153.95|151.75|153.29|151.09|0
1623267600000|2021-06-09 19:40:00|153.82|151.62|155.14|152.94|155.28|153.08|153.55|151.35|0
1623267900000|2021-06-09 19:45:00|155.41|153.21|154.87|152.67|155.41|153.21|154.08|151.88|0
1623268200000|2021-06-09 19:50:00|155.01|152.81|154.47|152.27|155.41|153.21|153.55|151.35|0
1623268500000|2021-06-09 19:55:00|154.21|152.01|155.8|153.6|156.07|153.87|153.94|151.74|0
1623268800000|2021-06-09 20:00:00|155.14|152.94|154.47|152.27|155.14|152.94|154.07|151.87|0
1623269100000|2021-06-09 20:05:00|154.34|152.14|154.33|152.13|154.87|152.67|154.2|152|0
1623269400000|2021-06-09 20:10:00|154.2|152|153.74|151.54|154.2|152|153.4|151.2|0
1623269700000|2021-06-09 20:15:00|153.88|151.28|153.83|151.23|154.01|151.41|153.74|151.14|0
1623270000000|2021-06-09 20:20:00|153.8|151.2|153.68|151.08|153.85|151.25|153.37|150.77|0
1623270300000|2021-06-09 20:25:00|153.65|151.05|153.81|151.21|153.83|151.23|153.65|151.05|0
1623270600000|2021-06-09 20:30:00|153.8|151.2|153.93|151.33|154.06|151.46|153.66|151.06|0
1623270900000|2021-06-09 20:35:00|153.79|151.19|153.93|151.33|153.93|151.33|153.53|150.93|0
1623271200000|2021-06-09 20:40:00|153.79|151.19|153.79|151.19|153.93|151.33|153.66|151.06|0
1623271500000|2021-06-09 20:45:00|153.66|151.06|153.92|151.32|154.05|151.45|153.66|151.06|0
1623271800000|2021-06-09 20:50:00|154.05|151.45|153.92|151.32|154.05|151.45|153.79|151.19|0
1623272100000|2021-06-09 20:55:00|153.79|151.19|153.78|151.18|154.05|151.45|153.52|150.92|0
1623272400000|2021-06-09 21:00:00|153.65|151.05|153.86|151.26|153.86|151.26|153.63|151.03|0
1623272700000|2021-06-09 21:05:00|153.8|151.2|153.8|151.2|153.84|151.24|153.74|151.14|0
1623273000000|2021-06-09 21:10:00|153.88|151.28|153.67|151.07|153.9|151.3|153.67|151.07|0
1623273300000|2021-06-09 21:15:00|153.62|151.02|153.95|151.35|154.05|151.45|153.62|151.02|0
1623273600000|2021-06-09 21:20:00|154.05|151.45|153.99|151.39|154.05|151.45|153.78|151.18|0
1623273900000|2021-06-09 21:25:00|154.01|151.41|153.89|151.29|154.12|151.52|153.87|151.27|0
1623274200000|2021-06-09 21:30:00|153.85|151.25|154.06|151.46|154.12|151.52|153.85|151.25|0
1623274500000|2021-06-09 21:35:00|154.04|151.44|154.02|151.42|154.12|151.52|153.94|151.34|0
1623274800000|2021-06-09 21:40:00|154|151.4|153.92|151.32|154.02|151.42|153.84|151.24|0
1623275100000|2021-06-09 21:45:00|153.81|151.21|153.82|151.22|153.88|151.28|153.72|151.12|0
1623275400000|2021-06-09 21:50:00|153.78|151.18|153.78|151.18|153.82|151.22|153.78|151.18|0
1623275700000|2021-06-09 21:55:00|153.76|151.16|153.86|151.26|153.86|151.26|153.72|151.12|0
1623276000000|2021-06-09 22:00:00|153.49|150.89|153.02|150.42|153.49|150.89|152.89|150.29|0
1623276300000|2021-06-09 22:05:00|153.16|150.56|153.55|150.95|153.82|151.22|153.02|150.42|0
1623276600000|2021-06-09 22:10:00|153.42|150.82|153.28|150.68|153.42|150.82|153.15|150.55|0
1623276900000|2021-06-09 22:15:00|153.15|150.55|153.02|150.42|153.28|150.68|153.02|150.42|0
1623277200000|2021-06-09 22:20:00|153.15|150.55|153.01|150.41|153.15|150.55|152.88|150.28|0
1623277500000|2021-06-09 22:25:00|152.88|150.28|153.41|150.81|153.41|150.81|152.88|150.28|0
1623277800000|2021-06-09 22:30:00|153.54|150.94|153.27|150.67|153.67|151.07|153.14|150.54|0
1623278100000|2021-06-09 22:35:00|153.14|150.54|153.27|150.67|153.27|150.67|153.14|150.54|0
1623278400000|2021-06-09 22:40:00|153.14|150.54|153.14|150.54|153.14|150.54|153.01|150.41|0
1623278700000|2021-06-09 22:45:00|153.27|150.67|153.27|150.67|153.4|150.8|153|150.4|0
1623279000000|2021-06-09 22:50:00|153.34|150.74|153.53|150.93|153.66|151.06|153.27|150.67|0
1623279300000|2021-06-09 22:55:00|153.4|150.8|153.26|150.66|153.4|150.8|153.26|150.66|0
1623279600000|2021-06-09 23:00:00|153.39|150.79|153.66|151.06|153.66|151.06|153.39|150.79|0
1623279900000|2021-06-09 23:05:00|153.79|151.19|153.39|150.79|154.19|151.59|153.39|150.79|0
1623280200000|2021-06-09 23:10:00|153.52|150.92|153.52|150.92|153.65|151.05|153.26|150.66|0
1623280500000|2021-06-09 23:15:00|153.46|150.86|153.39|150.79|153.65|151.05|153.39|150.79|0
1623280800000|2021-06-09 23:20:00|153.52|150.92|153.25|150.65|153.52|150.92|153.12|150.52|0
1623281100000|2021-06-09 23:25:00|153.12|150.52|152.98|150.38|153.38|150.78|152.98|150.38|0
1623281400000|2021-06-09 23:30:00|152.85|150.25|152.59|149.99|152.98|150.38|152.59|149.99|0
1623281700000|2021-06-09 23:35:00|152.72|150.12|153.24|150.64|153.31|150.71|152.72|150.12|0
1623282000000|2021-06-09 23:40:00|153.31|150.71|153.24|150.64|153.51|150.91|153.11|150.51|0
1623282300000|2021-06-09 23:45:00|153.9|151.3|153.77|151.17|154.04|151.44|153.77|151.17|0
1623282600000|2021-06-09 23:50:00|153.84|151.24|154.03|151.43|154.16|151.56|153.77|151.17|0
1623282900000|2021-06-09 23:55:00|154.16|151.56|153.9|151.3|154.43|151.83|153.9|151.3|0
1623283200000|2021-06-10 00:00:00|154.03|151.43|153.5|150.9|154.03|151.43|153.37|150.77|0
1623283500000|2021-06-10 00:05:00|153.36|150.76|153.63|151.03|153.76|151.16|153.23|150.63|0
1623283800000|2021-06-10 00:10:00|153.76|151.16|154.29|151.69|154.42|151.82|153.63|151.03|0
1623284100000|2021-06-10 00:15:00|154.16|151.56|153.89|151.29|154.29|151.69|153.76|151.16|0
1623284400000|2021-06-10 00:20:00|153.76|151.16|152.96|150.36|154.02|151.42|152.7|150.1|0
1623284700000|2021-06-10 00:25:00|152.83|150.23|152.96|150.36|153.22|150.62|152.56|149.96|0
1623285000000|2021-06-10 00:30:00|153.09|150.49|153.09|150.49|153.09|150.49|152.82|150.22|0
1623285300000|2021-06-10 00:35:00|152.95|150.35|153.08|150.48|153.22|150.62|152.95|150.35|0
1623285600000|2021-06-10 00:40:00|153.22|150.62|153.08|150.48|153.22|150.62|153.08|150.48|0
1623285900000|2021-06-10 00:45:00|153.21|150.61|153.08|150.48|153.21|150.61|152.95|150.35|0
1623286200000|2021-06-10 00:50:00|152.95|150.35|152.81|150.21|152.95|150.35|152.81|150.21|0
1623286500000|2021-06-10 00:55:00|152.95|150.35|153.08|150.48|153.08|150.48|152.68|150.08|0
1623286800000|2021-06-10 01:00:00|153.21|150.61|153.07|150.47|153.34|150.74|152.94|150.34|0
1623287100000|2021-06-10 01:05:00|152.94|150.34|152.41|149.81|152.94|150.34|151.89|149.29|0
1623287400000|2021-06-10 01:10:00|152.54|149.94|152.41|149.81|152.67|150.07|152.28|149.68|0
1623287700000|2021-06-10 01:15:00|152.54|149.94|152.8|150.2|153.07|150.47|152.41|149.81|0
1623288000000|2021-06-10 01:20:00|152.67|150.07|152.8|150.2|152.93|150.33|152.54|149.94|0
1623288300000|2021-06-10 01:25:00|152.93|150.33|152.8|150.2|152.93|150.33|152.67|150.07|0
1623288600000|2021-06-10 01:30:00|152.93|150.33|152.27|149.67|153.06|150.46|152.14|149.54|0
1623288900000|2021-06-10 01:35:00|152.14|149.54|152.27|149.67|152.4|149.8|151.87|149.27|0
1623289200000|2021-06-10 01:40:00|152.13|149.53|152|149.4|152.4|149.8|152|149.4|0
1623289500000|2021-06-10 01:45:00|152.13|149.53|152.13|149.53|152.26|149.66|151.87|149.27|0
1623289800000|2021-06-10 01:50:00|152.2|149.6|152.79|150.19|152.79|150.19|152.2|149.6|0
1623290100000|2021-06-10 01:55:00|152.65|150.05|152.65|150.05|152.79|150.19|152.52|149.92|0
1623290400000|2021-06-10 02:00:00|152.52|149.92|152.65|150.05|153.05|150.45|152.39|149.79|0
1623290700000|2021-06-10 02:05:00|152.52|149.92|152.78|150.18|152.91|150.31|152.39|149.79|0
1623291000000|2021-06-10 02:10:00|152.65|150.05|152.78|150.18|152.91|150.31|152.51|149.91|0
1623291300000|2021-06-10 02:15:00|152.64|150.04|152.77|150.17|152.91|150.31|152.58|149.98|0
1623291600000|2021-06-10 02:20:00|152.64|150.04|152.77|150.17|152.9|150.3|152.64|150.04|0
1623291900000|2021-06-10 02:25:00|152.64|150.04|152.51|149.91|152.64|150.04|152.44|149.84|0
1623292200000|2021-06-10 02:30:00|152.37|149.77|152.5|149.9|152.5|149.9|152.11|149.51|0
1623292500000|2021-06-10 02:35:00|152.37|149.77|152.5|149.9|152.63|150.03|152.37|149.77|0
1623292800000|2021-06-10 02:40:00|152.63|150.03|152.76|150.16|152.76|150.16|152.37|149.77|0
1623293100000|2021-06-10 02:45:00|152.7|150.1|152.89|150.29|152.89|150.29|152.63|150.03|0
1623293400000|2021-06-10 02:50:00|152.76|150.16|152.76|150.16|152.89|150.29|152.76|150.16|0
1623293700000|2021-06-10 02:55:00|152.63|150.03|152.89|150.29|152.89|150.29|152.62|150.02|0
1623294000000|2021-06-10 03:00:00|152.76|150.16|152.62|150.02|152.89|150.29|152.56|149.96|0
1623294300000|2021-06-10 03:05:00|152.75|150.15|152.62|150.02|152.75|150.15|152.49|149.89|0
1623294600000|2021-06-10 03:10:00|152.49|149.89|152.49|149.89|152.69|150.09|152.49|149.89|0
1623294900000|2021-06-10 03:15:00|152.62|150.02|152.55|149.95|152.62|150.02|152.48|149.88|0
1623295200000|2021-06-10 03:20:00|152.61|150.01|152.88|150.28|153.01|150.41|152.48|149.88|0
1623295500000|2021-06-10 03:25:00|153.01|150.41|152.87|150.27|153.01|150.41|152.74|150.14|0
1623295800000|2021-06-10 03:30:00|152.74|150.14|152.74|150.14|152.74|150.14|152.74|150.14|0
1623296100000|2021-06-10 03:35:00|152.61|150.01|152.47|149.87|152.61|150.01|152.47|149.87|0
1623296400000|2021-06-10 03:40:00|152.34|149.74|152.47|149.87|152.6|150|152.34|149.74|0
1623296700000|2021-06-10 03:45:00|152.34|149.74|152.47|149.87|152.47|149.87|152.34|149.74|0
1623297000000|2021-06-10 03:50:00|152.34|149.74|152.34|149.74|152.34|149.74|152.34|149.74|0
1623297300000|2021-06-10 03:55:00|152.33|149.73|152.2|149.6|152.33|149.73|152.07|149.47|0
1623297600000|2021-06-10 04:00:00|152.07|149.47|152.07|149.47|152.07|149.47|151.94|149.34|0
1623297900000|2021-06-10 04:05:00|152.2|149.6|152.06|149.46|152.2|149.6|152.06|149.46|0
1623298200000|2021-06-10 04:10:00|151.93|149.33|152.06|149.46|152.2|149.6|151.93|149.33|0
1623298500000|2021-06-10 04:15:00|152.19|149.59|152.19|149.59|152.32|149.72|152.19|149.59|0
1623298800000|2021-06-10 04:20:00|152.26|149.66|152.32|149.72|152.45|149.85|152.26|149.66|0
1623299100000|2021-06-10 04:25:00|152.45|149.85|152.45|149.85|152.45|149.85|152.45|149.85|0
1623299400000|2021-06-10 04:30:00|152.58|149.98|152.58|149.98|152.58|149.98|152.58|149.98|0
1623299700000|2021-06-10 04:35:00|152.71|150.11|152.71|150.11|152.71|150.11|152.71|150.11|0
1623300000000|2021-06-10 04:40:00|152.58|149.98|152.58|149.98|152.71|150.11|152.58|149.98|0
1623300300000|2021-06-10 04:45:00|152.57|149.97|152.31|149.71|152.57|149.97|152.31|149.71|0
1623300600000|2021-06-10 04:50:00|152.44|149.84|152.44|149.84|152.44|149.84|152.44|149.84|0
1623300900000|2021-06-10 04:55:00|152.57|149.97|152.7|150.1|152.83|150.23|152.57|149.97|0
1623301200000|2021-06-10 05:00:00|152.83|150.23|152.83|150.23|152.96|150.36|152.7|150.1|0
1623301500000|2021-06-10 05:05:00|152.7|150.1|152.83|150.23|153.23|150.63|152.7|150.1|0
1623301800000|2021-06-10 05:10:00|152.7|150.1|152.83|150.23|152.96|150.36|152.7|150.1|0
1623302100000|2021-06-10 05:15:00|152.96|150.36|153.35|150.75|153.35|150.75|152.96|150.36|0
1623302400000|2021-06-10 05:20:00|153.29|150.69|153.22|150.62|153.29|150.69|153.09|150.49|0
1623302700000|2021-06-10 05:25:00|153.35|150.75|153.22|150.62|153.48|150.88|153.22|150.62|0
1623303000000|2021-06-10 05:30:00|153.35|150.75|153.35|150.75|153.48|150.88|153.21|150.61|0
1623303300000|2021-06-10 05:35:00|153.21|150.61|153.48|150.88|153.48|150.88|153.21|150.61|0
1623303600000|2021-06-10 05:40:00|153.61|151.01|153.61|151.01|154.27|151.67|153.61|151.01|0
1623303900000|2021-06-10 05:45:00|153.54|150.94|153.34|150.74|153.61|151.01|153.21|150.61|0
1623304200000|2021-06-10 05:50:00|153.47|150.87|153.6|151|153.74|151.14|153.47|150.87|0
1623304500000|2021-06-10 05:55:00|153.73|151.13|153.47|150.87|153.73|151.13|153.33|150.73|0
1623304800000|2021-06-10 06:00:00|153.73|151.13|153.73|151.13|154.74|152.14|153.33|150.73|0
1623305100000|2021-06-10 06:05:00|153.86|151.26|154.26|151.66|154.26|151.66|153.6|151|0
1623305400000|2021-06-10 06:10:00|154.19|151.59|153.99|151.39|154.79|152.19|153.86|151.26|0
1623305700000|2021-06-10 06:15:00|154.06|151.46|153.66|151.06|154.12|151.52|153.59|150.99|0
1623306000000|2021-06-10 06:20:00|153.72|151.12|153.72|151.12|153.85|151.25|153.46|150.86|0
1623306300000|2021-06-10 06:25:00|153.59|150.99|153.59|150.99|153.59|150.99|153.45|150.85|0
1623306600000|2021-06-10 06:30:00|153.58|150.98|153.85|151.25|153.85|151.25|153.32|150.72|0
1623306900000|2021-06-10 06:35:00|153.98|151.38|154.78|152.18|155.18|152.58|153.98|151.38|0
1623307200000|2021-06-10 06:40:00|154.91|152.31|154.64|152.04|155.04|152.44|154.64|152.04|0
1623307500000|2021-06-10 06:45:00|154.58|151.98|154.77|152.17|155.04|152.44|154.24|151.64|0
1623307800000|2021-06-10 06:50:00|154.64|152.04|154.64|152.04|155.04|152.44|154.5|151.9|0
1623308100000|2021-06-10 06:55:00|154.77|152.17|154.37|151.77|154.77|152.17|154.37|151.77|0
1623308400000|2021-06-10 07:00:00|154.5|151.9|154.9|152.3|155.37|152.77|154.1|151.5|0
1623308700000|2021-06-10 07:05:00|154.7|152.5|155.23|153.03|155.36|153.16|154.43|152.23|0
1623309000000|2021-06-10 07:10:00|155.36|153.16|157.78|155.58|158.8|156.6|155.23|153.03|0
1623309300000|2021-06-10 07:15:00|157.85|155.65|156.57|154.37|157.91|155.71|156.3|154.1|0
1623309600000|2021-06-10 07:20:00|156.3|154.1|155.89|153.69|156.56|154.36|155.22|153.02|0
1623309900000|2021-06-10 07:25:00|155.76|153.56|156.16|153.96|156.16|153.96|155.36|153.16|0
1623310200000|2021-06-10 07:30:00|156.29|154.09|156.56|154.36|156.69|154.49|155.42|153.22|0
1623310500000|2021-06-10 07:35:00|156.83|154.63|155.89|153.69|156.83|154.63|155.75|153.55|0
1623310800000|2021-06-10 07:40:00|155.82|153.62|155.21|153.01|155.82|153.62|154.81|152.61|0
1623311100000|2021-06-10 07:45:00|155.35|153.15|154.28|152.08|155.61|153.41|154.28|152.08|0
1623311400000|2021-06-10 07:50:00|154.01|151.81|154.28|152.08|154.54|152.34|153.75|151.55|0
1623311700000|2021-06-10 07:55:00|154.21|152.01|153.61|151.41|154.41|152.21|153.61|151.41|0
1623312000000|2021-06-10 08:00:00|153.74|151.54|155.34|153.14|155.87|153.67|153.61|151.41|0
1623312300000|2021-06-10 08:05:00|155.41|153.21|156.14|153.94|156.21|154.01|155.34|153.14|0
1623312600000|2021-06-10 08:10:00|156.01|153.81|155.74|153.54|156.54|154.34|155.74|153.54|0
1623312900000|2021-06-10 08:15:00|155.8|153.6|156.54|154.34|156.54|154.34|155.6|153.4|0
1623313200000|2021-06-10 08:20:00|156.61|154.41|156.4|154.2|156.94|154.74|156.27|154.07|0
1623313500000|2021-06-10 08:25:00|156.54|154.34|157.48|155.28|157.48|155.28|156.27|154.07|0
1623313800000|2021-06-10 08:30:00|157.61|155.41|155.99|153.79|157.61|155.41|155.86|153.66|0
1623314100000|2021-06-10 08:35:00|155.86|153.66|155.46|153.26|155.86|153.66|154.92|152.72|0
1623314400000|2021-06-10 08:40:00|155.59|153.39|155.45|153.25|155.59|153.39|154.92|152.72|0
1623314700000|2021-06-10 08:45:00|155.59|153.39|155.99|153.79|155.99|153.79|155.45|153.25|0
1623315000000|2021-06-10 08:50:00|156.12|153.92|154.78|152.58|156.26|154.06|154.65|152.45|0
1623315300000|2021-06-10 08:55:00|154.65|152.45|154.51|152.31|154.78|152.58|154.51|152.31|0
1623315600000|2021-06-10 09:00:00|154.38|152.18|154.24|152.04|154.64|152.44|153.98|151.78|0
1623315900000|2021-06-10 09:05:00|154.38|152.18|154.37|152.17|154.38|152.18|153.98|151.78|0
1623316200000|2021-06-10 09:10:00|154.24|152.04|154.51|152.31|154.51|152.31|154.11|151.91|0
1623316500000|2021-06-10 09:15:00|154.44|152.24|153.71|151.51|154.51|152.31|153.57|151.37|0
1623316800000|2021-06-10 09:20:00|153.57|151.37|154.77|152.57|154.77|152.57|153.57|151.37|0
1623317100000|2021-06-10 09:25:00|154.63|152.43|154.37|152.17|154.77|152.57|154.23|152.03|0
1623317400000|2021-06-10 09:30:00|154.5|152.3|153.96|151.76|155.03|152.83|153.83|151.63|0
1623317700000|2021-06-10 09:35:00|153.83|151.63|153.96|151.76|154.49|152.29|153.83|151.63|0
1623318000000|2021-06-10 09:40:00|153.83|151.63|154.09|151.89|154.09|151.89|153.69|151.49|0
1623318300000|2021-06-10 09:45:00|154.23|152.03|155.16|152.96|155.29|153.09|154.09|151.89|0
1623318600000|2021-06-10 09:50:00|155.29|153.09|154.62|152.42|155.29|153.09|154.56|152.36|0
1623318900000|2021-06-10 09:55:00|154.49|152.29|153.82|151.62|154.62|152.42|153.69|151.49|0
1623319200000|2021-06-10 10:00:00|153.69|151.49|153.42|151.22|153.82|151.62|153.16|150.96|0
1623319500000|2021-06-10 10:05:00|153.55|151.35|152.75|150.55|153.55|151.35|152.75|150.55|0
1623319800000|2021-06-10 10:10:00|152.89|150.69|153.02|150.82|153.02|150.82|152.49|150.29|0
1623320100000|2021-06-10 10:15:00|153.09|150.89|153.15|150.95|153.41|151.21|152.88|150.68|0
1623320400000|2021-06-10 10:20:00|153.01|150.81|153.01|150.81|153.41|151.21|152.69|150.49|0
1623320700000|2021-06-10 10:25:00|153.14|150.94|153.41|151.21|153.41|151.21|153.01|150.81|0
1623321000000|2021-06-10 10:30:00|153.54|151.34|153.54|151.34|153.94|151.74|153.54|151.34|0
1623321300000|2021-06-10 10:35:00|153.67|151.47|153.67|151.47|153.87|151.67|153.4|151.2|0
1623321600000|2021-06-10 10:40:00|153.8|151.6|153.67|151.47|153.8|151.6|153.27|151.07|0
1623321900000|2021-06-10 10:45:00|153.53|151.33|154.2|152|154.33|152.13|153.4|151.2|0
1623322200000|2021-06-10 10:50:00|154.06|151.86|153.93|151.73|154.2|152|153.93|151.73|0
1623322500000|2021-06-10 10:55:00|153.79|151.59|154.19|151.99|154.19|151.99|153.39|151.19|0
1623322800000|2021-06-10 11:00:00|154.32|152.12|154.26|152.06|154.46|152.26|153.66|151.46|0
1623323100000|2021-06-10 11:05:00|154.19|151.99|154.19|151.99|154.85|152.65|154.05|151.85|0
1623323400000|2021-06-10 11:10:00|154.05|151.85|153.52|151.32|154.19|151.99|153.52|151.32|0
1623323700000|2021-06-10 11:15:00|153.25|151.05|153.78|151.58|153.92|151.72|152.86|150.66|0
1623324000000|2021-06-10 11:20:00|153.65|151.45|154.18|151.98|154.45|152.25|153.52|151.32|0
1623324300000|2021-06-10 11:25:00|154.31|152.11|154.98|152.78|155.38|153.18|154.05|151.85|0
1623324600000|2021-06-10 11:30:00|154.84|152.64|157.66|155.46|158.2|156|154.84|152.64|0
1623324900000|2021-06-10 11:35:00|158.07|155.87|156.85|154.65|158.07|155.87|156.58|154.38|0
1623325200000|2021-06-10 11:40:00|156.71|154.51|156.44|154.24|156.85|154.65|156.31|154.11|0
1623325500000|2021-06-10 11:45:00|156.51|154.31|154.97|152.77|156.51|154.31|153.11|150.91|0
1623325800000|2021-06-10 11:50:00|154.83|152.63|153.9|151.7|155.23|153.03|153.9|151.7|0
1623326100000|2021-06-10 11:55:00|154.03|151.83|154.96|152.76|155.1|152.9|153.9|151.7|0
1623326400000|2021-06-10 12:00:00|155.23|153.03|155.5|153.3|155.97|153.77|154.83|152.63|0
1623326700000|2021-06-10 12:05:00|155.36|153.16|154.76|152.56|155.5|153.3|154.56|152.36|0
1623327000000|2021-06-10 12:10:00|154.69|152.49|153.45|151.25|155.46|153.26|153.18|150.98|0
1623327300000|2021-06-10 12:15:00|153.31|151.11|153.85|151.65|154.11|151.91|153.05|150.85|0
1623327600000|2021-06-10 12:20:00|153.71|151.51|152.91|150.71|153.71|151.51|152.65|150.45|0
1623327900000|2021-06-10 12:25:00|152.98|150.78|154.18|151.98|154.24|152.04|152.91|150.71|0
1623328200000|2021-06-10 12:30:00|153.91|151.71|153.85|151.65|160.46|158.26|153.18|150.98|0
1623328500000|2021-06-10 12:35:00|153.99|151.79|151.45|149.25|154.93|152.73|151.45|149.25|0
1623328800000|2021-06-10 12:40:00|150.66|148.46|151.58|149.38|151.72|149.52|148.95|146.75|0
1623329100000|2021-06-10 12:45:00|151.45|149.25|149.99|147.79|152.38|150.18|149.99|147.79|0
1623329400000|2021-06-10 12:50:00|149.73|147.53|150.85|148.65|151.31|149.11|149.6|147.4|0
1623329700000|2021-06-10 12:55:00|150.78|148.58|147.24|145.04|151.05|148.85|146.72|144.52|0
1623330000000|2021-06-10 13:00:00|147.37|145.17|147.11|144.91|147.37|145.17|145.68|143.48|0
1623330300000|2021-06-10 13:05:00|146.85|144.65|147.37|145.17|147.5|145.3|146.46|144.26|0
1623330600000|2021-06-10 13:10:00|147.24|145.04|146.84|144.64|147.63|145.43|146.45|144.25|0
1623330900000|2021-06-10 13:15:00|146.71|144.51|146.32|144.12|147.23|145.03|146.06|143.86|0
1623331200000|2021-06-10 13:20:00|146.19|143.99|146.26|144.06|146.71|144.51|146.06|143.86|0
1623331500000|2021-06-10 13:25:00|146.32|144.12|146.19|143.99|146.45|144.25|145.67|143.47|0
1623331800000|2021-06-10 13:30:00|146.06|143.86|142.33|140.13|146.32|144.12|141.95|139.75|0
1623332100000|2021-06-10 13:35:00|142.08|139.88|138.21|136.01|142.08|139.88|134.78|132.58|0
1623332400000|2021-06-10 13:40:00|137.58|135.38|138.97|136.77|139.47|137.27|137.08|134.88|0
1623332700000|2021-06-10 13:45:00|138.71|136.51|137.96|135.76|138.71|136.51|137.58|135.38|0
1623333000000|2021-06-10 13:50:00|137.83|135.63|137.08|134.88|138.33|136.13|136.95|134.75|0
1623333300000|2021-06-10 13:55:00|137.2|135|138.33|136.13|138.71|136.51|136.95|134.75|0
1623333600000|2021-06-10 14:00:00|138.2|136|137.2|135|138.2|136|136.45|134.25|0
1623333900000|2021-06-10 14:05:00|137.45|135.25|139.21|137.01|139.33|137.13|137.07|134.87|0
1623334200000|2021-06-10 14:10:00|139.08|136.88|140.47|138.27|140.92|138.72|139.08|136.88|0
1623334500000|2021-06-10 14:15:00|140.6|138.4|139.83|137.63|140.6|138.4|139.33|137.13|0
1623334800000|2021-06-10 14:20:00|139.71|137.51|140.47|138.27|141.49|139.29|139.71|137.51|0
1623335100000|2021-06-10 14:25:00|140.59|138.39|140.85|138.65|141.23|139.03|139.96|137.76|0
1623335400000|2021-06-10 14:30:00|140.72|138.52|141.23|139.03|141.35|139.15|140.08|137.88|0
1623335700000|2021-06-10 14:35:00|141.1|138.9|143.28|141.08|143.28|141.08|140.21|138.01|0
1623336000000|2021-06-10 14:40:00|143.41|141.21|144.05|141.85|144.31|142.11|143.02|140.82|0
1623336300000|2021-06-10 14:45:00|144.18|141.98|147.71|145.51|147.78|145.58|144.18|141.98|0
1623336600000|2021-06-10 14:50:00|147.45|145.25|150.62|148.42|150.62|148.42|147.05|144.85|0
1623336900000|2021-06-10 14:55:00|151.56|149.36|146.92|144.72|151.56|149.36|146.92|144.72|0
1623337200000|2021-06-10 15:00:00|147.05|144.85|145.33|143.13|148.63|146.43|144.94|142.74|0
1623337500000|2021-06-10 15:05:00|145.46|143.26|144.81|142.61|146.91|144.71|144.68|142.48|0
1623337800000|2021-06-10 15:10:00|144.54|142.34|144.15|141.95|145.46|143.26|144.02|141.82|0
1623338100000|2021-06-10 15:15:00|144.28|142.08|143.24|141.04|144.54|142.34|143.11|140.91|0
1623338400000|2021-06-10 15:20:00|143.37|141.17|142.33|140.13|143.76|141.56|142.33|140.13|0
1623338700000|2021-06-10 15:25:00|142.2|140|141.81|139.61|142.45|140.25|141.68|139.48|0
1623339000000|2021-06-10 15:30:00|141.68|139.48|141.55|139.35|141.81|139.61|141.29|139.09|0
1623339300000|2021-06-10 15:35:00|141.42|139.22|141.16|138.96|141.42|139.22|140.64|138.44|0
1623339600000|2021-06-10 15:40:00|141.29|139.09|142.06|139.86|143.36|141.16|140.64|138.44|0
1623339900000|2021-06-10 15:45:00|141.93|139.73|140.64|138.44|141.93|139.73|140.38|138.18|0
1623340200000|2021-06-10 15:50:00|140.51|138.31|141.02|138.82|141.28|139.08|140.19|137.99|0
1623340500000|2021-06-10 15:55:00|140.89|138.69|140.38|138.18|141.02|138.82|140.38|138.18|0
1623340800000|2021-06-10 16:00:00|140.25|138.05|140.25|138.05|140.76|138.56|139.74|137.54|0
1623341100000|2021-06-10 16:05:00|140.12|137.92|141.27|139.07|142.05|139.85|139.73|137.53|0
1623341400000|2021-06-10 16:10:00|141.02|138.82|141.4|139.2|142.17|139.97|140.63|138.43|0
1623341700000|2021-06-10 16:15:00|141.27|139.07|140.63|138.43|141.27|139.07|140.24|138.04|0
1623342000000|2021-06-10 16:20:00|140.5|138.3|141.27|139.07|141.52|139.32|140.24|138.04|0
1623342300000|2021-06-10 16:25:00|141.14|138.94|141.52|139.32|141.52|139.32|140.62|138.42|0
1623342600000|2021-06-10 16:30:00|141.14|138.94|140.11|137.91|141.39|139.19|139.85|137.65|0
1623342900000|2021-06-10 16:35:00|139.98|137.78|138.7|136.5|140.36|138.16|138.44|136.24|0
1623343200000|2021-06-10 16:40:00|138.83|136.63|138.57|136.37|139.08|136.88|138.57|136.37|0
1623343500000|2021-06-10 16:45:00|138.44|136.24|138.31|136.11|138.95|136.75|138.31|136.11|0
1623343800000|2021-06-10 16:50:00|138.44|136.24|138.31|136.11|138.95|136.75|138.18|135.98|0
1623344100000|2021-06-10 16:55:00|138.44|136.24|138.73|136.53|139.99|137.79|138.31|136.11|0
1623344400000|2021-06-10 17:00:00|138.6|136.4|138.73|136.53|139.49|137.29|138.35|136.15|0
1623344700000|2021-06-10 17:05:00|138.6|136.4|138.22|136.02|138.73|136.53|137.97|135.77|0
1623345000000|2021-06-10 17:10:00|138.09|135.89|138.34|136.14|138.53|136.33|137.96|135.76|0
1623345300000|2021-06-10 17:15:00|138.22|136.02|138.34|136.14|138.85|136.65|137.96|135.76|0
1623345600000|2021-06-10 17:20:00|138.47|136.27|138.72|136.52|138.85|136.65|138.21|136.01|0
1623345900000|2021-06-10 17:25:00|138.84|136.64|139.48|137.28|139.61|137.41|138.84|136.64|0
1623346200000|2021-06-10 17:30:00|139.22|137.02|139.6|137.4|140.5|138.3|139.22|137.02|0
1623346500000|2021-06-10 17:35:00|139.48|137.28|138.03|135.83|140.24|138.04|137.97|135.77|0
1623346800000|2021-06-10 17:40:00|137.9|135.7|137.77|135.57|138.03|135.83|137.52|135.32|0
1623347100000|2021-06-10 17:45:00|137.65|135.45|137.64|135.44|137.77|135.57|137.26|135.06|0
1623347400000|2021-06-10 17:50:00|137.52|135.32|137.13|134.93|137.64|135.44|137.01|134.81|0
1623347700000|2021-06-10 17:55:00|137.01|134.81|136.5|134.3|137.07|134.87|136.5|134.3|0
1623348000000|2021-06-10 18:00:00|136.37|134.17|136.75|134.55|137|134.8|136.37|134.17|0
1623348300000|2021-06-10 18:05:00|136.62|134.42|136.87|134.67|136.87|134.67|136.49|134.29|0
1623348600000|2021-06-10 18:10:00|137|134.8|137.12|134.92|137.51|135.31|136.74|134.54|0
1623348900000|2021-06-10 18:15:00|137|134.8|137.25|135.05|137.5|135.3|136.74|134.54|0
1623349200000|2021-06-10 18:20:00|137.31|135.11|138.26|136.06|138.26|136.06|137.06|134.86|0
1623349500000|2021-06-10 18:25:00|138.39|136.19|138.52|136.32|138.65|136.45|138.01|135.81|0
1623349800000|2021-06-10 18:30:00|138.39|136.19|138.13|135.93|138.77|136.57|138.01|135.81|0
1623350100000|2021-06-10 18:35:00|138.26|136.06|138.9|136.7|139.03|136.83|138|135.8|0
1623350400000|2021-06-10 18:40:00|138.84|136.64|138.58|136.38|138.9|136.7|138.26|136.06|0
1623350700000|2021-06-10 18:45:00|138.77|136.57|138.51|136.31|139.92|137.72|138.38|136.18|0
1623351000000|2021-06-10 18:50:00|138.64|136.44|137.87|135.67|138.64|136.44|137.62|135.42|0
1623351300000|2021-06-10 18:55:00|138|135.8|137.87|135.67|138|135.8|137.61|135.41|0
1623351600000|2021-06-10 19:00:00|137.74|135.54|139.53|137.33|139.53|137.33|137.68|135.48|0
1623351900000|2021-06-10 19:05:00|139.4|137.2|138.63|136.43|140.04|137.84|138.5|136.3|0
1623352200000|2021-06-10 19:10:00|138.5|136.3|138.88|136.68|139.01|136.81|138.37|136.17|0
1623352500000|2021-06-10 19:15:00|138.75|136.55|139.01|136.81|139.14|136.94|138.5|136.3|0
1623352800000|2021-06-10 19:20:00|139.14|136.94|139.13|136.93|139.39|137.19|138.75|136.55|0
1623353100000|2021-06-10 19:25:00|139|136.8|139.39|137.19|140.1|137.9|139|136.8|0
1623353400000|2021-06-10 19:30:00|139.64|137.44|140.16|137.96|140.41|138.21|138.49|136.29|0
1623353700000|2021-06-10 19:35:00|140.03|137.83|139.64|137.44|140.54|138.34|139.25|137.05|0
1623354000000|2021-06-10 19:40:00|139.77|137.57|140.28|138.08|140.28|138.08|139.38|137.18|0
1623354300000|2021-06-10 19:45:00|140.15|137.95|140.67|138.47|141.05|138.85|140.15|137.95|0
1623354600000|2021-06-10 19:50:00|139.51|137.31|138.06|135.86|139.76|137.56|136.91|134.71|0
1623354900000|2021-06-10 19:55:00|137.93|135.73|138.19|135.99|138.57|136.37|137.03|134.83|0
1623355200000|2021-06-10 20:00:00|137.67|135.47|136.41|134.21|137.8|135.6|136.41|134.21|0
1623355500000|2021-06-10 20:05:00|136.28|134.08|136.54|134.34|136.79|134.59|136.28|134.08|0
1623355800000|2021-06-10 20:10:00|136.66|134.46|137.63|135.43|137.69|135.49|136.6|134.4|0
1623356100000|2021-06-10 20:15:00|137.62|135.02|137.71|135.11|137.89|135.29|137.48|134.88|0
1623356400000|2021-06-10 20:20:00|137.67|135.07|137.71|135.11|137.91|135.31|137.65|135.05|0
1623356700000|2021-06-10 20:25:00|137.68|135.08|137.57|134.97|137.68|135.08|137.35|134.75|0
1623357000000|2021-06-10 20:30:00|137.69|135.09|136.92|134.32|137.69|135.09|136.79|134.19|0
1623357300000|2021-06-10 20:35:00|136.79|134.19|136.66|134.06|136.92|134.32|136.53|133.93|0
1623357600000|2021-06-10 20:40:00|136.53|133.93|136.66|134.06|136.79|134.19|136.53|133.93|0
1623357900000|2021-06-10 20:45:00|136.79|134.19|136.53|133.93|136.79|134.19|136.53|133.93|0
1623358200000|2021-06-10 20:50:00|136.66|134.06|136.66|134.06|136.66|134.06|136.53|133.93|0
1623358500000|2021-06-10 20:55:00|136.78|134.18|136.66|134.06|136.91|134.31|136.53|133.93|0
1623358800000|2021-06-10 21:00:00|136.79|134.19|136.8|134.2|136.81|134.21|136.66|134.06|0
1623359100000|2021-06-10 21:05:00|136.78|134.18|136.92|134.32|136.92|134.32|136.73|134.13|0
1623359400000|2021-06-10 21:10:00|136.84|134.24|136.84|134.24|136.99|134.39|136.74|134.14|0
1623359700000|2021-06-10 21:15:00|136.76|134.16|136.57|133.97|136.76|134.16|136.56|133.96|0
1623360000000|2021-06-10 21:20:00|136.56|133.96|136.51|133.91|136.56|133.96|136.51|133.91|0
1623360300000|2021-06-10 21:25:00|136.57|133.97|136.55|133.95|136.57|133.97|136.55|133.95|0
1623360600000|2021-06-10 21:30:00|136.57|133.97|136.55|133.95|136.57|133.97|136.53|133.93|0
1623360900000|2021-06-10 21:35:00|136.53|133.93|136.55|133.95|136.55|133.95|136.51|133.91|0
1623361500000|2021-06-10 21:45:00|136.58|133.98|136.58|133.98|136.58|133.98|136.58|133.98|0
1623361800000|2021-06-10 21:50:00|136.56|133.96|136.49|133.89|136.56|133.96|136.43|133.83|0
1623362100000|2021-06-10 21:55:00|136.43|133.83|136.39|133.79|136.44|133.84|136.39|133.79|0
1623362400000|2021-06-10 22:00:00|136.37|133.77|136.56|133.96|136.81|134.21|136.37|133.77|0
1623362700000|2021-06-10 22:05:00|136.43|133.83|136.3|133.7|136.56|133.96|136.3|133.7|0
1623363000000|2021-06-10 22:10:00|136.55|133.95|136.75|134.15|136.75|134.15|136.55|133.95|0
1623363300000|2021-06-10 22:15:00|136.68|134.08|137.06|134.46|137.06|134.46|136.68|134.08|0
1623363600000|2021-06-10 22:20:00|136.81|134.21|136.55|133.95|136.81|134.21|136.55|133.95|0
1623363900000|2021-06-10 22:25:00|136.68|134.08|136.68|134.08|136.93|134.33|136.68|134.08|0
1623364200000|2021-06-10 22:30:00|136.8|134.2|136.8|134.2|136.93|134.33|136.67|134.07|0
1623364500000|2021-06-10 22:35:00|136.93|134.33|136.67|134.07|136.93|134.33|136.67|134.07|0
1623364800000|2021-06-10 22:40:00|136.8|134.2|137.05|134.45|137.12|134.52|136.8|134.2|0
1623365100000|2021-06-10 22:45:00|137.18|134.58|136.86|134.26|137.18|134.58|136.79|134.19|0
1623365400000|2021-06-10 22:50:00|136.92|134.32|136.79|134.19|136.92|134.32|136.79|134.19|0
1623365700000|2021-06-10 22:55:00|136.92|134.32|136.92|134.32|136.92|134.32|136.92|134.32|0
1623366000000|2021-06-10 23:00:00|136.79|134.19|136.85|134.25|137.05|134.45|136.79|134.19|0
1623366300000|2021-06-10 23:05:00|136.92|134.32|136.79|134.19|136.92|134.32|136.79|134.19|0
1623366600000|2021-06-10 23:10:00|136.91|134.31|137.3|134.7|137.3|134.7|136.79|134.19|0
1623366900000|2021-06-10 23:15:00|137.17|134.57|136.91|134.31|137.17|134.57|136.91|134.31|0
1623367200000|2021-06-10 23:20:00|137.04|134.44|137.29|134.69|137.42|134.82|137.04|134.44|0
1623367500000|2021-06-10 23:25:00|137.16|134.56|136.65|134.05|137.16|134.56|136.65|134.05|0
1623367800000|2021-06-10 23:30:00|136.72|134.12|136.52|133.92|136.78|134.18|136.52|133.92|0
1623368100000|2021-06-10 23:35:00|136.59|133.99|136.64|134.04|136.77|134.17|136.52|133.92|0
1623368400000|2021-06-10 23:40:00|136.71|134.11|137.16|134.56|137.28|134.68|136.71|134.11|0
1623368700000|2021-06-10 23:45:00|137.03|134.43|136.77|134.17|137.16|134.56|136.51|133.91|0
1623369000000|2021-06-10 23:50:00|136.9|134.3|137.41|134.81|137.67|135.07|136.77|134.17|0
1623369300000|2021-06-10 23:55:00|137.54|134.94|137.28|134.68|137.67|135.07|137.28|134.68|0
1623369600000|2021-06-11 00:00:00|137.15|134.55|137.4|134.8|137.92|135.32|137.15|134.55|0
1623369900000|2021-06-11 00:05:00|137.53|134.93|136.25|133.65|137.53|134.93|136.12|133.52|0
1623370200000|2021-06-11 00:10:00|136.19|133.59|136.25|133.65|136.5|133.9|136.12|133.52|0
1623370500000|2021-06-11 00:15:00|136.18|133.58|135.99|133.39|136.18|133.58|135.99|133.39|0
1623370800000|2021-06-11 00:20:00|135.86|133.26|136.75|134.15|136.75|134.15|135.86|133.26|0
1623371100000|2021-06-11 00:25:00|136.88|134.28|138.29|135.69|138.42|135.82|136.88|134.28|0
1623371400000|2021-06-11 00:30:00|138.42|135.82|138.03|135.43|138.55|135.95|137.65|135.05|0
1623371700000|2021-06-11 00:35:00|138.16|135.56|137.65|135.05|138.81|136.21|137.65|135.05|0
1623372000000|2021-06-11 00:40:00|137.71|135.11|137.26|134.66|137.71|135.11|137.26|134.66|0
1623372300000|2021-06-11 00:45:00|137.39|134.79|137.13|134.53|137.39|134.79|137.13|134.53|0
1623372600000|2021-06-11 00:50:00|137.19|134.59|137.12|134.52|137.32|134.72|137.12|134.52|0
1623372900000|2021-06-11 00:55:00|137|134.4|136.1|133.5|137|134.4|136.1|133.5|0
1623373200000|2021-06-11 01:00:00|135.97|133.37|136.22|133.62|136.61|134.01|135.71|133.11|0
1623373500000|2021-06-11 01:05:00|136.35|133.75|135.97|133.37|136.35|133.75|135.84|133.24|0
1623373800000|2021-06-11 01:10:00|135.84|133.24|135.96|133.36|136.09|133.49|135.84|133.24|0
1623374100000|2021-06-11 01:15:00|136.03|133.43|135.58|132.98|136.09|133.49|135.58|132.98|0
1623374400000|2021-06-11 01:20:00|135.71|133.11|136.09|133.49|136.22|133.62|135.71|133.11|0
1623374700000|2021-06-11 01:25:00|136.21|133.61|135.7|133.1|136.21|133.61|135.57|132.97|0
1623375000000|2021-06-11 01:30:00|135.57|132.97|135.83|133.23|136.34|133.74|135.57|132.97|0
1623375300000|2021-06-11 01:35:00|135.7|133.1|135.57|132.97|135.83|133.23|135.44|132.84|0
1623375600000|2021-06-11 01:40:00|135.44|132.84|135.44|132.84|135.57|132.97|135.31|132.71|0
1623375900000|2021-06-11 01:45:00|135.57|132.97|135.44|132.84|135.57|132.97|135.31|132.71|0
1623376200000|2021-06-11 01:50:00|135.31|132.71|135.31|132.71|135.31|132.71|135.31|132.71|0
1623376500000|2021-06-11 01:55:00|135.44|132.84|135.56|132.96|135.69|133.09|135.31|132.71|0
1623376800000|2021-06-11 02:00:00|135.69|133.09|136.45|133.85|136.45|133.85|135.69|133.09|0
1623377100000|2021-06-11 02:05:00|136.58|133.98|137.22|134.62|137.22|134.62|136.58|133.98|0
1623377400000|2021-06-11 02:10:00|137.09|134.49|136.9|134.3|137.09|134.49|136.58|133.98|0
1623377700000|2021-06-11 02:15:00|136.96|134.36|136.45|133.85|136.96|134.36|136.45|133.85|0
1623378000000|2021-06-11 02:20:00|136.51|133.91|136.44|133.84|136.57|133.97|136.44|133.84|0
1623378300000|2021-06-11 02:25:00|136.32|133.72|136.57|133.97|136.57|133.97|136.32|133.72|0
1623378600000|2021-06-11 02:30:00|136.51|133.91|136.44|133.84|136.57|133.97|136.44|133.84|0
1623379500000|2021-06-11 02:45:00|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1623379800000|2021-06-11 02:50:00|136.3|133.7|136.37|133.77|136.43|133.83|136.18|133.58|0
1623380100000|2021-06-11 02:55:00|136.3|133.7|136.3|133.7|136.43|133.83|136.3|133.7|0
1623380400000|2021-06-11 03:00:00|136.17|133.57|136.17|133.57|136.3|133.7|136.17|133.57|0
1623380700000|2021-06-11 03:05:00|136.3|133.7|136.42|133.82|136.43|133.83|136.17|133.57|0
1623381000000|2021-06-11 03:10:00|136.55|133.95|136.36|133.76|136.55|133.95|136.29|133.69|0
1623381300000|2021-06-11 03:15:00|136.29|133.69|136.29|133.69|136.55|133.95|136.29|133.69|0
1623381600000|2021-06-11 03:20:00|136.16|133.56|136.03|133.43|136.29|133.69|136.03|133.43|0
1623381900000|2021-06-11 03:25:00|136.16|133.56|136.03|133.43|136.16|133.56|136.03|133.43|0
1623382200000|2021-06-11 03:30:00|136.16|133.56|135.9|133.3|136.16|133.56|135.9|133.3|0
1623382500000|2021-06-11 03:35:00|135.97|133.37|135.9|133.3|135.97|133.37|135.9|133.3|0
1623382800000|2021-06-11 03:40:00|135.77|133.17|135.64|133.04|135.9|133.3|135.58|132.98|0
1623383700000|2021-06-11 03:55:00|135.77|133.17|135.64|133.04|135.77|133.17|135.64|133.04|0
1623384000000|2021-06-11 04:00:00|135.63|133.03|135.63|133.03|135.63|133.03|135.63|133.03|0
1623384600000|2021-06-11 04:10:00|135.76|133.16|135.76|133.16|135.76|133.16|135.63|133.03|0
1623384900000|2021-06-11 04:15:00|135.63|133.03|135.5|132.9|135.76|133.16|135.5|132.9|0
1623385200000|2021-06-11 04:20:00|135.63|133.03|135.63|133.03|135.63|133.03|135.5|132.9|0
1623385500000|2021-06-11 04:25:00|135.62|133.02|135.5|132.9|135.62|133.02|135.5|132.9|0
1623385800000|2021-06-11 04:30:00|135.49|132.89|135.49|132.89|135.49|132.89|135.43|132.83|0
1623386100000|2021-06-11 04:35:00|135.43|132.83|135.36|132.76|135.49|132.89|135.36|132.76|0
1623386400000|2021-06-11 04:40:00|135.24|132.64|135.23|132.63|135.36|132.76|135.23|132.63|0
1623386700000|2021-06-11 04:45:00|135.3|132.7|135.36|132.76|135.36|132.76|135.23|132.63|0
1623387000000|2021-06-11 04:50:00|135.49|132.89|135.74|133.14|135.74|133.14|135.48|132.88|0
1623387300000|2021-06-11 04:55:00|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1623387600000|2021-06-11 05:00:00|135.86|133.26|135.61|133.01|135.99|133.39|135.61|133.01|0
1623387900000|2021-06-11 05:05:00|135.55|132.95|135.86|133.26|135.86|133.26|135.48|132.88|0
1623388200000|2021-06-11 05:10:00|135.8|133.2|135.99|133.39|135.99|133.39|135.73|133.13|0
1623388500000|2021-06-11 05:15:00|136.11|133.51|135.92|133.32|136.11|133.51|135.86|133.26|0
1623388800000|2021-06-11 05:20:00|135.86|133.26|135.73|133.13|135.86|133.26|135.6|133|0
1623389100000|2021-06-11 05:25:00|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1623389400000|2021-06-11 05:30:00|136.73|134.13|136.73|134.13|136.73|134.13|136.73|134.13|0
1623389700000|2021-06-11 05:35:00|136.6|134|136.47|133.87|136.72|134.12|136.34|133.74|0
1623390000000|2021-06-11 05:40:00|136.34|133.74|136.34|133.74|136.47|133.87|136.34|133.74|0
1623390300000|2021-06-11 05:45:00|136.47|133.87|136.34|133.74|136.47|133.87|136.34|133.74|0
1623390600000|2021-06-11 05:50:00|136.46|133.86|136.33|133.73|136.46|133.86|136.33|133.73|0
1623390900000|2021-06-11 05:55:00|136.46|133.86|136.33|133.73|136.46|133.86|136.33|133.73|0
1623391200000|2021-06-11 06:00:00|136.46|133.86|136.97|134.37|137.1|134.5|136.46|133.86|0
1623391500000|2021-06-11 06:05:00|137.1|134.5|136.84|134.24|137.1|134.5|136.71|134.11|0
1623391800000|2021-06-11 06:10:00|136.71|134.11|137.22|134.62|137.35|134.75|136.58|133.98|0
1623392100000|2021-06-11 06:15:00|137.29|134.69|137.73|135.13|137.73|135.13|137.09|134.49|0
1623392400000|2021-06-11 06:20:00|137.6|135|138.5|135.9|138.5|135.9|137.47|134.87|0
1623392700000|2021-06-11 06:25:00|138.44|135.84|138.24|135.64|138.44|135.84|138.11|135.51|0
1623393000000|2021-06-11 06:30:00|138.37|135.77|137.98|135.38|138.37|135.77|137.85|135.25|0
1623393300000|2021-06-11 06:35:00|137.85|135.25|137.98|135.38|138.11|135.51|137.85|135.25|0
1623393600000|2021-06-11 06:40:00|137.85|135.25|137.97|135.37|138.23|135.63|137.85|135.25|0
1623393900000|2021-06-11 06:45:00|137.91|135.31|137.97|135.37|138.1|135.5|137.91|135.31|0
1623394200000|2021-06-11 06:50:00|137.91|135.31|137.84|135.24|137.97|135.37|137.84|135.24|0
1623394500000|2021-06-11 06:55:00|137.71|135.11|137.07|134.47|137.71|135.11|137.07|134.47|0
1623394800000|2021-06-11 07:00:00|137.14|134.54|138.47|135.87|138.54|135.94|137.14|134.54|0
1623395100000|2021-06-11 07:05:00|138.34|136.14|137.95|135.75|138.46|136.26|137.95|135.75|0
1623395400000|2021-06-11 07:10:00|137.89|135.69|138.33|136.13|138.46|136.26|137.89|135.69|0
1623395700000|2021-06-11 07:15:00|138.4|136.2|138.46|136.26|138.59|136.39|138.2|136|0
1623396000000|2021-06-11 07:20:00|138.33|136.13|137.81|135.61|138.33|136.13|137.69|135.49|0
1623396300000|2021-06-11 07:25:00|137.94|135.74|138.33|136.13|138.33|136.13|137.81|135.61|0
1623396600000|2021-06-11 07:30:00|138.2|136|138.45|136.25|138.45|136.25|138.2|136|0
1623396900000|2021-06-11 07:35:00|138.39|136.19|138.32|136.12|138.71|136.51|138.19|135.99|0
1623397200000|2021-06-11 07:40:00|138.45|136.25|137.68|135.48|138.58|136.38|137.68|135.48|0
1623397500000|2021-06-11 07:45:00|137.8|135.6|137.29|135.09|137.8|135.6|137.16|134.96|0
1623397800000|2021-06-11 07:50:00|137.42|135.22|137.8|135.6|137.93|135.73|137.29|135.09|0
1623398100000|2021-06-11 07:55:00|137.87|135.67|138.31|136.11|138.31|136.11|137.8|135.6|0
1623398400000|2021-06-11 08:00:00|138.57|136.37|138.7|136.5|138.7|136.5|138.05|135.85|0
1623398700000|2021-06-11 08:05:00|138.69|136.49|138.56|136.36|138.69|136.49|138.56|136.36|0
1623399000000|2021-06-11 08:10:00|138.44|136.24|138.31|136.11|138.44|136.24|138.18|135.98|0
1623399300000|2021-06-11 08:15:00|138.18|135.98|137.79|135.59|138.31|136.11|137.54|135.34|0
1623399600000|2021-06-11 08:20:00|137.66|135.46|137.92|135.72|138.04|135.84|137.66|135.46|0
1623399900000|2021-06-11 08:25:00|137.91|135.71|138.17|135.97|138.3|136.1|137.91|135.71|0
1623400200000|2021-06-11 08:30:00|138.3|136.1|137.78|135.58|138.3|136.1|137.78|135.58|0
1623400500000|2021-06-11 08:35:00|137.72|135.52|137.27|135.07|137.72|135.52|137.27|135.07|0
1623400800000|2021-06-11 08:40:00|137.14|134.94|137.14|134.94|137.27|135.07|136.89|134.69|0
1623401100000|2021-06-11 08:45:00|137.01|134.81|137.14|134.94|137.14|134.94|136.76|134.56|0
1623401400000|2021-06-11 08:50:00|137.01|134.81|137.01|134.81|137.14|134.94|136.88|134.68|0
1623401700000|2021-06-11 08:55:00|136.75|134.55|136.88|134.68|136.88|134.68|136.75|134.55|0
1623402000000|2021-06-11 09:00:00|136.82|134.62|136.62|134.42|136.88|134.68|136.62|134.42|0
1623402300000|2021-06-11 09:05:00|136.49|134.29|136.75|134.55|136.75|134.55|136.49|134.29|0
1623402600000|2021-06-11 09:10:00|136.87|134.67|137|134.8|137|134.8|136.74|134.54|0
1623402900000|2021-06-11 09:15:00|136.94|134.74|137.12|134.92|137.13|134.93|136.74|134.54|0
1623403200000|2021-06-11 09:20:00|137|134.8|136.87|134.67|137.12|134.92|136.87|134.67|0
1623403500000|2021-06-11 09:25:00|136.74|134.54|136.74|134.54|136.87|134.67|136.74|134.54|0
1623403800000|2021-06-11 09:30:00|136.8|134.6|137.25|135.05|137.37|135.17|136.74|134.54|0
1623404100000|2021-06-11 09:35:00|137.45|135.25|137.45|135.25|137.45|135.25|137.32|135.12|0
1623404400000|2021-06-11 09:40:00|137.51|135.31|137.19|134.99|137.51|135.31|137.19|134.99|0
1623404700000|2021-06-11 09:45:00|137.25|135.05|137.44|135.24|137.57|135.37|137.19|134.99|0
1623405000000|2021-06-11 09:50:00|137.31|135.11|137.31|135.11|137.57|135.37|137.25|135.05|0
1623405300000|2021-06-11 09:55:00|137.25|135.05|137.31|135.11|137.44|135.24|137.12|134.92|0
1623405600000|2021-06-11 10:00:00|137.18|134.98|137.43|135.23|137.56|135.36|137.05|134.85|0
1623405900000|2021-06-11 10:05:00|137.5|135.3|137.3|135.1|137.56|135.36|137.24|135.04|0
1623406200000|2021-06-11 10:10:00|137.18|134.98|137.18|134.98|137.3|135.1|137.18|134.98|0
1623406500000|2021-06-11 10:15:00|137.05|134.85|136.15|133.95|137.05|134.85|136.03|133.83|0
1623406800000|2021-06-11 10:20:00|136.03|133.83|135.77|133.57|136.03|133.83|135.77|133.57|0
1623407100000|2021-06-11 10:25:00|135.71|133.51|135.9|133.7|136.02|133.82|135.64|133.44|0
1623407400000|2021-06-11 10:30:00|135.77|133.57|134.99|132.79|135.77|133.57|134|131.8|0
1623407700000|2021-06-11 10:35:00|134.11|131.91|133.86|131.66|134.11|131.91|133.11|130.91|0
1623408000000|2021-06-11 10:40:00|133.8|131.6|133.48|131.28|133.99|131.79|133.48|131.28|0
1623408300000|2021-06-11 10:45:00|133.55|131.35|133.36|131.16|133.55|131.35|133.11|130.91|0
1623408600000|2021-06-11 10:50:00|133.23|131.03|133.1|130.9|133.36|131.16|133.1|130.9|0
1623408900000|2021-06-11 10:55:00|132.98|130.78|132.47|130.27|133.1|130.9|132.22|130.02|0
1623409200000|2021-06-11 11:00:00|132.6|130.4|132.59|130.39|132.85|130.65|132.59|130.39|0
1623409500000|2021-06-11 11:05:00|132.66|130.46|132.47|130.27|132.66|130.46|132.22|130.02|0
1623409800000|2021-06-11 11:10:00|132.34|130.14|133.22|131.02|133.6|131.4|132.34|130.14|0
1623410100000|2021-06-11 11:15:00|133.34|131.14|133.59|131.39|133.6|131.4|133.34|131.14|0
1623410400000|2021-06-11 11:20:00|133.72|131.52|134.22|132.02|134.22|132.02|133.59|131.39|0
1623410700000|2021-06-11 11:25:00|134.16|131.96|133.84|131.64|134.35|132.15|133.84|131.64|0
1623411000000|2021-06-11 11:30:00|133.97|131.77|133.59|131.39|134.09|131.89|133.59|131.39|0
1623411300000|2021-06-11 11:35:00|133.65|131.45|134.22|132.02|134.6|132.4|133.59|131.39|0
1623411600000|2021-06-11 11:40:00|134.09|131.89|133.58|131.38|134.09|131.89|133.4|131.2|0
1623411900000|2021-06-11 11:45:00|133.52|131.32|134.53|132.33|134.53|132.33|133.52|131.32|0
1623412200000|2021-06-11 11:50:00|134.59|132.39|134.34|132.14|134.85|132.65|134.34|132.14|0
1623412500000|2021-06-11 11:55:00|134.21|132.01|134.21|132.01|134.59|132.39|134.08|131.88|0
1623412800000|2021-06-11 12:00:00|134.08|131.88|133.83|131.63|134.59|132.39|133.83|131.63|0
1623413100000|2021-06-11 12:05:00|133.77|131.57|134.2|132|134.46|132.26|133.7|131.5|0
1623413400000|2021-06-11 12:10:00|134.27|132.07|134.71|132.51|134.96|132.76|134.08|131.88|0
1623413700000|2021-06-11 12:15:00|134.84|132.64|134.71|132.51|135.22|133.02|134.71|132.51|0
1623414000000|2021-06-11 12:20:00|134.65|132.45|134.14|131.94|134.71|132.51|134.14|131.94|0
1623414300000|2021-06-11 12:25:00|134.07|131.87|134.2|132|134.32|132.12|133.94|131.74|0
1623414600000|2021-06-11 12:30:00|134.07|131.87|133.06|130.86|134.07|131.87|133.06|130.86|0
1623414900000|2021-06-11 12:35:00|133.18|130.98|133.18|130.98|133.56|131.36|133.12|130.92|0
1623415200000|2021-06-11 12:40:00|133.25|131.05|133.68|131.48|133.81|131.61|133.18|130.98|0
1623415500000|2021-06-11 12:45:00|133.56|131.36|133.62|131.42|133.81|131.61|133.56|131.36|0
1623415800000|2021-06-11 12:50:00|133.68|131.48|133.3|131.1|133.68|131.48|132.67|130.47|0
1623416100000|2021-06-11 12:55:00|133.24|131.04|133.17|130.97|133.55|131.35|132.92|130.72|0
1623416400000|2021-06-11 13:00:00|133.3|131.1|132.54|130.34|133.3|131.1|132.54|130.34|0
1623416700000|2021-06-11 13:05:00|132.67|130.47|132.29|130.09|132.67|130.47|132.29|130.09|0
1623417000000|2021-06-11 13:10:00|132.41|130.21|132.54|130.34|132.79|130.59|132.41|130.21|0
1623417300000|2021-06-11 13:15:00|132.6|130.4|132.54|130.34|132.73|130.53|132.54|130.34|0
1623417600000|2021-06-11 13:20:00|132.66|130.46|132.66|130.46|132.91|130.71|132.66|130.46|0
1623417900000|2021-06-11 13:25:00|132.53|130.33|133.41|131.21|133.66|131.46|132.53|130.33|0
1623418200000|2021-06-11 13:30:00|133.54|131.34|133.79|131.59|135.06|132.86|132.65|130.45|0
1623418500000|2021-06-11 13:35:00|133.85|131.65|134.04|131.84|134.29|132.09|132.65|130.45|0
1623418800000|2021-06-11 13:40:00|134.16|131.96|133.78|131.58|134.29|132.09|132.65|130.45|0
1623419100000|2021-06-11 13:45:00|133.91|131.71|134.35|132.15|134.41|132.21|133.15|130.95|0
1623419400000|2021-06-11 13:50:00|134.41|132.21|133.53|131.33|134.54|132.34|133.02|130.82|0
1623419700000|2021-06-11 13:55:00|133.65|131.45|134.92|132.72|135.68|133.48|133.65|131.45|0
1623420000000|2021-06-11 14:00:00|134.66|132.46|134.28|132.08|135.3|133.1|133.52|131.32|0
1623420300000|2021-06-11 14:05:00|134.41|132.21|134.53|132.33|134.91|132.71|133.9|131.7|0
1623420600000|2021-06-11 14:10:00|134.66|132.46|135.04|132.84|135.93|133.73|134.4|132.2|0
1623420900000|2021-06-11 14:15:00|135.16|132.96|135.87|133.67|136.31|134.11|135.04|132.84|0
1623421200000|2021-06-11 14:20:00|135.67|133.47|137.08|134.88|137.21|135.01|135.67|133.47|0
1623421500000|2021-06-11 14:25:00|137.21|135.01|136.43|134.23|137.46|135.26|136.18|133.98|0
1623421800000|2021-06-11 14:30:00|136.56|134.36|137.33|135.13|137.33|135.13|136.3|134.1|0
1623422100000|2021-06-11 14:35:00|137.2|135|138.1|135.9|138.49|136.29|136.69|134.49|0
1623422400000|2021-06-11 14:40:00|138.23|136.03|136.18|133.98|138.23|136.03|135.54|133.34|0
1623422700000|2021-06-11 14:45:00|136.25|134.05|135.83|133.63|136.7|134.5|135.8|133.6|0
1623423000000|2021-06-11 14:50:00|135.7|133.5|134.66|132.46|135.96|133.76|134.53|132.33|0
1623423300000|2021-06-11 14:55:00|134.53|132.33|135.18|132.98|135.56|133.36|134.53|132.33|0
1623423600000|2021-06-11 15:00:00|135.31|133.11|136.73|134.53|136.99|134.79|135.05|132.85|0
1623423900000|2021-06-11 15:05:00|136.6|134.4|134.79|132.59|136.73|134.53|134.79|132.59|0
1623424200000|2021-06-11 15:10:00|134.91|132.71|135.17|132.97|135.43|133.23|134.78|132.58|0
1623424500000|2021-06-11 15:15:00|135.3|133.1|135.81|133.61|135.81|133.61|135.17|132.97|0
1623424800000|2021-06-11 15:20:00|135.68|133.48|135.17|132.97|135.68|133.48|135.17|132.97|0
1623425100000|2021-06-11 15:25:00|135.1|132.9|134.52|132.32|135.42|133.22|134.52|132.32|0
1623425400000|2021-06-11 15:30:00|134.65|132.45|134.39|132.19|134.78|132.58|134|131.8|0
1623425700000|2021-06-11 15:35:00|134.46|132.26|134.26|132.06|134.52|132.32|134.13|131.93|0
1623426000000|2021-06-11 15:40:00|134.39|132.19|135.03|132.83|135.29|133.09|134.26|132.06|0
1623426300000|2021-06-11 15:45:00|134.9|132.7|135.16|132.96|135.34|133.14|134|131.8|0
1623426600000|2021-06-11 15:50:00|135.03|132.83|135.8|133.6|135.93|133.73|134.9|132.7|0
1623426900000|2021-06-11 15:55:00|135.67|133.47|135.8|133.6|136.19|133.99|135.54|133.34|0
1623427200000|2021-06-11 16:00:00|135.67|133.47|135.54|133.34|135.93|133.73|135.28|133.08|0
1623427500000|2021-06-11 16:05:00|135.41|133.21|136.57|134.37|136.57|134.37|135.28|133.08|0
1623427800000|2021-06-11 16:10:00|136.44|134.24|136.44|134.24|136.9|134.7|136.18|133.98|0
1623428100000|2021-06-11 16:15:00|136.31|134.11|136.7|134.5|136.83|134.63|136.05|133.85|0
1623428400000|2021-06-11 16:20:00|136.83|134.63|137.21|135.01|137.34|135.14|136.7|134.5|0
1623428700000|2021-06-11 16:25:00|137.34|135.14|137.47|135.27|137.6|135.4|137.21|135.01|0
1623429000000|2021-06-11 16:30:00|137.6|135.4|137.47|135.27|137.6|135.4|137.21|135.01|0
1623429300000|2021-06-11 16:35:00|137.6|135.4|138.12|135.92|138.12|135.92|137.47|135.27|0
1623429600000|2021-06-11 16:40:00|137.99|135.79|137.86|135.66|138.51|136.31|137.73|135.53|0
1623429900000|2021-06-11 16:45:00|137.73|135.53|137.33|135.13|137.86|135.66|137.08|134.88|0
1623430200000|2021-06-11 16:50:00|137.46|135.26|136.68|134.48|137.46|135.26|136.68|134.48|0
1623430500000|2021-06-11 16:55:00|136.75|134.55|136.68|134.48|136.94|134.74|136.42|134.22|0
1623430800000|2021-06-11 17:00:00|136.55|134.35|136.94|134.74|137.4|135.2|136.49|134.29|0
1623431100000|2021-06-11 17:05:00|136.81|134.61|136.68|134.48|137.2|135|136.68|134.48|0
1623431400000|2021-06-11 17:10:00|136.81|134.61|136.67|134.47|136.94|134.74|136.55|134.35|0
1623431700000|2021-06-11 17:15:00|136.8|134.6|136.54|134.34|136.93|134.73|136.41|134.21|0
1623432000000|2021-06-11 17:20:00|136.41|134.21|136.02|133.82|136.54|134.34|136.02|133.82|0
1623432300000|2021-06-11 17:25:00|136.15|133.95|136.28|134.08|136.28|134.08|136.02|133.82|0
1623432600000|2021-06-11 17:30:00|136.15|133.95|136.02|133.82|136.28|134.08|135.76|133.56|0
1623432900000|2021-06-11 17:35:00|136.15|133.95|135.89|133.69|136.15|133.95|135.76|133.56|0
1623433200000|2021-06-11 17:40:00|135.76|133.56|135.69|133.49|135.88|133.68|135.63|133.43|0
1623433500000|2021-06-11 17:45:00|135.75|133.55|135.24|133.04|135.75|133.55|134.98|132.78|0
1623433800000|2021-06-11 17:50:00|135.11|132.91|135.11|132.91|135.17|132.97|134.98|132.78|0
1623434100000|2021-06-11 17:55:00|135.04|132.84|134.97|132.77|135.11|132.91|134.72|132.52|0
1623434400000|2021-06-11 18:00:00|134.85|132.65|134.2|132|134.85|132.65|133.95|131.75|0
1623434700000|2021-06-11 18:05:00|134.07|131.87|133.82|131.62|134.2|132|133.82|131.62|0
1623435000000|2021-06-11 18:10:00|133.94|131.74|133.81|131.61|134.07|131.87|133.81|131.61|0
1623435300000|2021-06-11 18:15:00|133.69|131.49|134.32|132.12|134.45|132.25|133.69|131.49|0
1623435600000|2021-06-11 18:20:00|134.2|132|134.19|131.99|134.45|132.25|134.07|131.87|0
1623435900000|2021-06-11 18:25:00|134.06|131.86|133.68|131.48|134.06|131.86|133.55|131.35|0
1623436200000|2021-06-11 18:30:00|133.62|131.42|133.29|131.09|133.68|131.48|133.29|131.09|0
1623436500000|2021-06-11 18:35:00|133.42|131.22|133.29|131.09|133.55|131.35|133.29|131.09|0
1623436800000|2021-06-11 18:40:00|133.42|131.22|133.54|131.34|133.67|131.47|133.42|131.22|0
1623437100000|2021-06-11 18:45:00|133.42|131.22|133.54|131.34|133.67|131.47|133.42|131.22|0
1623437400000|2021-06-11 18:50:00|133.67|131.47|134.31|132.11|134.44|132.24|133.67|131.47|0
1623437700000|2021-06-11 18:55:00|134.18|131.98|133.54|131.34|134.31|132.11|133.54|131.34|0
1623438000000|2021-06-11 19:00:00|133.67|131.47|134.3|132.1|134.31|132.11|133.54|131.34|0
1623438300000|2021-06-11 19:05:00|134.43|132.23|134.3|132.1|134.56|132.36|134.05|131.85|0
1623438600000|2021-06-11 19:10:00|134.17|131.97|134.94|132.74|134.94|132.74|133.92|131.72|0
1623438900000|2021-06-11 19:15:00|134.81|132.61|134.04|131.84|134.81|132.61|134.04|131.84|0
1623439200000|2021-06-11 19:20:00|134.17|131.97|134.55|132.35|134.81|132.61|134.04|131.84|0
1623439500000|2021-06-11 19:25:00|134.42|132.22|134.68|132.48|134.94|132.74|134.42|132.22|0
1623439800000|2021-06-11 19:30:00|134.81|132.61|134.42|132.22|134.93|132.73|134.42|132.22|0
1623440100000|2021-06-11 19:35:00|134.55|132.35|134.42|132.22|134.8|132.6|134.29|132.09|0
1623440400000|2021-06-11 19:40:00|134.55|132.35|134.03|131.83|135.32|133.12|134.03|131.83|0
1623440700000|2021-06-11 19:45:00|133.9|131.7|133.77|131.57|134.16|131.96|133.64|131.44|0
1623441000000|2021-06-11 19:50:00|133.01|130.81|132.37|130.17|133.26|131.06|132.37|130.17|0
1623441300000|2021-06-11 19:55:00|132.49|130.29|130.72|128.52|132.62|130.42|130.47|128.27|0
1623441600000|2021-06-11 20:00:00|130.85|128.65|131.1|128.9|131.48|129.28|130.85|128.65|0
1623441900000|2021-06-11 20:05:00|130.97|128.77|131.09|128.89|131.1|128.9|130.97|128.77|0
1623442200000|2021-06-11 20:10:00|131.16|128.96|131.03|128.83|131.16|128.96|131.03|128.83|0
1623654300000|2021-06-14 07:05:00|126.25|124.05|126.25|124.05|126.62|124.42|126.25|124.05|0
1623654600000|2021-06-14 07:10:00|126.13|123.93|126.25|124.05|126.99|124.79|126.13|123.93|0
1623654900000|2021-06-14 07:15:00|126|123.8|126|123.8|126.12|123.92|125.21|123.01|0
1623655200000|2021-06-14 07:20:00|126.06|123.86|127.11|124.91|127.11|124.91|125.88|123.68|0
1623655500000|2021-06-14 07:25:00|126.99|124.79|128.1|125.9|128.1|125.9|126.99|124.79|0
1623655800000|2021-06-14 07:30:00|127.98|125.78|128.85|126.65|129.22|127.02|127.98|125.78|0
1623656100000|2021-06-14 07:35:00|128.72|126.52|128.53|126.33|128.85|126.65|128.22|126.02|0
1623656400000|2021-06-14 07:40:00|128.47|126.27|128.22|126.02|128.84|126.64|128.22|126.02|0
1623656700000|2021-06-14 07:45:00|128.16|125.96|128.46|126.26|128.47|126.27|128.16|125.96|0
1623657000000|2021-06-14 07:50:00|128.34|126.14|128.46|126.26|128.71|126.51|128.34|126.14|0
1623657300000|2021-06-14 07:55:00|128.34|126.14|128.34|126.14|128.46|126.26|128.09|125.89|0
1623657600000|2021-06-14 08:00:00|128.4|126.2|128.58|126.38|129.02|126.82|128.33|126.13|0
1623657900000|2021-06-14 08:05:00|128.46|126.26|128.71|126.51|128.83|126.63|128.21|126.01|0
1623658200000|2021-06-14 08:10:00|128.77|126.57|128.83|126.63|128.95|126.75|128.7|126.5|0
1623658500000|2021-06-14 08:15:00|128.77|126.57|129.2|127|129.2|127|128.7|126.5|0
1623658800000|2021-06-14 08:20:00|129.33|127.13|129.64|127.44|129.64|127.44|129.2|127|0
1623659100000|2021-06-14 08:25:00|129.7|127.5|128.95|126.75|129.95|127.75|128.82|126.62|0
1623659400000|2021-06-14 08:30:00|128.82|126.62|129.07|126.87|129.19|126.99|128.2|126|0
1623659700000|2021-06-14 08:35:00|129.13|126.93|128.82|126.62|129.19|126.99|128.69|126.49|0
1623660000000|2021-06-14 08:40:00|128.88|126.68|128.94|126.74|129.07|126.87|128.57|126.37|0
1623660300000|2021-06-14 08:45:00|129.06|126.86|128.56|126.36|129.19|126.99|128.56|126.36|0
1623660600000|2021-06-14 08:50:00|128.69|126.49|128.56|126.36|129.06|126.86|128.56|126.36|0
1623660900000|2021-06-14 08:55:00|128.69|126.49|128.87|126.67|128.93|126.73|128.43|126.23|0
1623661200000|2021-06-14 09:00:00|128.81|126.61|128.18|125.98|128.87|126.67|128.18|125.98|0
1623661500000|2021-06-14 09:05:00|128.06|125.86|127.93|125.73|128.43|126.23|127.93|125.73|0
1623661800000|2021-06-14 09:10:00|128|125.8|129.3|127.1|129.43|127.23|127.99|125.79|0
1623662100000|2021-06-14 09:15:00|129.43|127.23|128.8|126.6|129.55|127.35|128.8|126.6|0
1623662400000|2021-06-14 09:20:00|128.92|126.72|129.55|127.35|129.93|127.73|128.8|126.6|0
1623662700000|2021-06-14 09:25:00|129.42|127.22|128.79|126.59|129.55|127.35|128.79|126.59|0
1623663000000|2021-06-14 09:30:00|128.92|126.72|129.17|126.97|129.17|126.97|128.67|126.47|0
1623663300000|2021-06-14 09:35:00|129.29|127.09|129.04|126.84|129.54|127.34|128.92|126.72|0
1623663600000|2021-06-14 09:40:00|129.17|126.97|128.41|126.21|129.17|126.97|128.41|126.21|0
1623663900000|2021-06-14 09:45:00|128.54|126.34|128.41|126.21|128.66|126.46|128.41|126.21|0
1623664200000|2021-06-14 09:50:00|128.54|126.34|128.53|126.33|128.54|126.34|128.53|126.33|0
1623664500000|2021-06-14 09:55:00|128.66|126.46|128.16|125.96|128.78|126.58|128.16|125.96|0
1623664800000|2021-06-14 10:00:00|128.28|126.08|128.22|126.02|128.28|126.08|127.91|125.71|0
1623665100000|2021-06-14 10:05:00|128.16|125.96|128.28|126.08|128.4|126.2|128.15|125.95|0
1623665400000|2021-06-14 10:10:00|128.15|125.95|128.4|126.2|128.53|126.33|128.15|125.95|0
1623665700000|2021-06-14 10:15:00|128.46|126.26|128.52|126.32|128.65|126.45|128.46|126.26|0
1623666000000|2021-06-14 10:20:00|128.65|126.45|129.09|126.89|129.27|127.07|128.59|126.39|0
1623666300000|2021-06-14 10:25:00|129.02|126.82|129.02|126.82|129.27|127.07|128.89|126.69|0
1623666600000|2021-06-14 10:30:00|129.14|126.94|128.52|126.32|129.14|126.94|128.52|126.32|0
1623666900000|2021-06-14 10:35:00|128.64|126.44|128.51|126.31|128.77|126.57|128.51|126.31|0
1623667200000|2021-06-14 10:40:00|128.64|126.44|128.39|126.19|128.76|126.56|128.14|125.94|0
1623667500000|2021-06-14 10:45:00|128.45|126.25|128.51|126.31|128.89|126.69|128.39|126.19|0
1623667800000|2021-06-14 10:50:00|128.38|126.18|128.38|126.18|128.63|126.43|128.26|126.06|0
1623668100000|2021-06-14 10:55:00|128.45|126.25|129|126.8|129.38|127.18|128.26|126.06|0
1623668400000|2021-06-14 11:00:00|128.88|126.68|128.38|126.18|129|126.8|128.25|126.05|0
1623668700000|2021-06-14 11:05:00|128.25|126.05|127.88|125.68|128.25|126.05|127.88|125.68|0
1623669000000|2021-06-14 11:10:00|128|125.8|128.56|126.36|128.56|126.36|127.75|125.55|0
1623669300000|2021-06-14 11:15:00|128.62|126.42|129.37|127.17|129.37|127.17|128.62|126.42|0
1623669600000|2021-06-14 11:20:00|129.5|127.3|129.49|127.29|129.62|127.42|129.37|127.17|0
1623669900000|2021-06-14 11:25:00|129.37|127.17|130.25|128.05|130.5|128.3|129.37|127.17|0
1623670200000|2021-06-14 11:30:00|130.12|127.92|129.43|127.23|130.5|128.3|129.36|127.16|0
1623670500000|2021-06-14 11:35:00|129.36|127.16|129.8|127.6|129.8|127.6|129.36|127.16|0
1623670800000|2021-06-14 11:40:00|129.74|127.54|129.61|127.41|129.86|127.66|129.36|127.16|0
1623671100000|2021-06-14 11:45:00|129.68|127.48|130.74|128.54|130.74|128.54|129.61|127.41|0
1623671400000|2021-06-14 11:50:00|130.87|128.67|130.36|128.16|130.87|128.67|130.11|127.91|0
1623671700000|2021-06-14 11:55:00|130.49|128.29|129.92|127.72|130.49|128.29|129.86|127.66|0
1623672000000|2021-06-14 12:00:00|129.98|127.78|129.85|127.65|130.11|127.91|129.73|127.53|0
1623672300000|2021-06-14 12:05:00|129.98|127.78|129.98|127.78|130.1|127.9|129.48|127.28|0
1623672600000|2021-06-14 12:10:00|129.85|127.65|129.85|127.65|129.98|127.78|129.6|127.4|0
1623672900000|2021-06-14 12:15:00|129.97|127.77|129.34|127.14|129.97|127.77|129.34|127.14|0
1623673200000|2021-06-14 12:20:00|129.47|127.27|129.34|127.14|129.59|127.39|128.97|126.77|0
1623673500000|2021-06-14 12:25:00|129.47|127.27|129.84|127.64|129.84|127.64|129.34|127.14|0
1623673800000|2021-06-14 12:30:00|129.59|127.39|129.71|127.51|129.72|127.52|129.34|127.14|0
1623674100000|2021-06-14 12:35:00|129.59|127.39|129.96|127.76|130.22|128.02|129.46|127.26|0
1623674400000|2021-06-14 12:40:00|129.84|127.64|129.96|127.76|130.09|127.89|129.84|127.64|0
1623674700000|2021-06-14 12:45:00|129.84|127.64|130.72|128.52|130.84|128.64|129.83|127.63|0
1623675000000|2021-06-14 12:50:00|130.84|128.64|131.85|129.65|131.85|129.65|130.71|128.51|0
1623675300000|2021-06-14 12:55:00|131.92|129.72|130.71|128.51|131.98|129.78|130.71|128.51|0
1623675600000|2021-06-14 13:00:00|130.84|128.64|130.96|128.76|131.09|128.89|130.71|128.51|0
1623675900000|2021-06-14 13:05:00|131.09|128.89|130.33|128.13|131.09|128.89|130.33|128.13|0
1623676200000|2021-06-14 13:10:00|130.39|128.19|130.07|127.87|130.45|128.25|130.07|127.87|0
1623676500000|2021-06-14 13:15:00|130.2|128|130.45|128.25|130.96|128.76|130.14|127.94|0
1623676800000|2021-06-14 13:20:00|130.32|128.12|130.2|128|130.32|128.12|129.82|127.62|0
1623677100000|2021-06-14 13:25:00|130.32|128.12|129.94|127.74|130.45|128.25|129.82|127.62|0
1623677400000|2021-06-14 13:30:00|129.82|127.62|133.11|130.91|133.49|131.29|129.82|127.62|0
1623677700000|2021-06-14 13:35:00|133.24|131.04|133.27|131.07|133.78|131.58|131.6|129.4|0
1623678000000|2021-06-14 13:40:00|133.14|130.94|132.63|130.43|133.27|131.07|132.12|129.92|0
1623678300000|2021-06-14 13:45:00|132.5|130.3|131.61|129.41|132.76|130.56|131.11|128.91|0
1623678600000|2021-06-14 13:50:00|131.74|129.54|132.88|130.68|133.65|131.45|131.61|129.41|0
1623678900000|2021-06-14 13:55:00|133.01|130.81|132.62|130.42|133.14|130.94|132.5|130.3|0
1623679200000|2021-06-14 14:00:00|132.5|130.3|134.03|131.83|134.8|132.6|132.24|130.04|0
1623679500000|2021-06-14 14:05:00|133.9|131.7|134.54|132.34|135.44|133.24|133.77|131.57|0
1623679800000|2021-06-14 14:10:00|134.67|132.47|134.67|132.47|135.57|133.37|134.41|132.21|0
1623680100000|2021-06-14 14:15:00|134.79|132.59|134.53|132.33|134.92|132.72|134.15|131.95|0
1623680400000|2021-06-14 14:20:00|134.41|132.21|134.66|132.46|134.92|132.72|133.76|131.56|0
1623680700000|2021-06-14 14:25:00|134.53|132.33|134.66|132.46|135.18|132.98|134.4|132.2|0
1623681000000|2021-06-14 14:30:00|134.53|132.33|135.9|133.7|136.16|133.96|134.27|132.07|0
1623681300000|2021-06-14 14:35:00|136.03|133.83|134.49|132.29|137.06|134.86|134.49|132.29|0
1623681600000|2021-06-14 14:40:00|134.62|132.42|135.77|133.57|135.9|133.7|134.23|132.03|0
1623681900000|2021-06-14 14:45:00|135.84|133.64|135.77|133.57|136.41|134.21|135.71|133.51|0
1623682200000|2021-06-14 14:50:00|135.9|133.7|134.48|132.28|136.02|133.82|134.35|132.15|0
1623682500000|2021-06-14 14:55:00|134.61|132.41|134.29|132.09|134.99|132.79|134.29|132.09|0
1623682800000|2021-06-14 15:00:00|134.35|132.15|134.09|131.89|134.48|132.28|133.2|131|0
1623683100000|2021-06-14 15:05:00|133.97|131.77|134.73|132.53|134.73|132.53|133.84|131.64|0
1623683400000|2021-06-14 15:10:00|134.67|132.47|134.73|132.53|135.05|132.85|134.35|132.15|0
1623683700000|2021-06-14 15:15:00|134.86|132.66|135.5|133.3|135.62|133.42|134.73|132.53|0
1623684000000|2021-06-14 15:20:00|135.24|133.04|135.62|133.42|135.95|133.75|135.11|132.91|0
1623684300000|2021-06-14 15:25:00|135.49|133.29|135.75|133.55|136.14|133.94|135.36|133.16|0
1623684600000|2021-06-14 15:30:00|135.62|133.42|136.65|134.45|137.04|134.84|135.62|133.42|0
1623684900000|2021-06-14 15:35:00|136.52|134.32|136.26|134.06|136.91|134.71|136|133.8|0
1623685200000|2021-06-14 15:40:00|136.13|133.93|136.13|133.93|136.52|134.32|135.74|133.54|0
1623685500000|2021-06-14 15:45:00|136|133.8|135.87|133.67|136.39|134.19|135.87|133.67|0
1623685800000|2021-06-14 15:50:00|136|133.8|135.74|133.54|136.25|134.05|135.48|133.28|0
1623686100000|2021-06-14 15:55:00|135.87|133.67|136.12|133.92|136.32|134.12|135.86|133.66|0
1623686400000|2021-06-14 16:00:00|135.99|133.79|135.73|133.53|136.51|134.31|135.73|133.53|0
1623686700000|2021-06-14 16:05:00|135.86|133.66|135.47|133.27|136.25|134.05|135.35|133.15|0
1623687000000|2021-06-14 16:10:00|135.34|133.14|135.34|133.14|135.6|133.4|135.21|133.01|0
1623687300000|2021-06-14 16:15:00|135.28|133.08|135.34|133.14|135.6|133.4|135.08|132.88|0
1623687600000|2021-06-14 16:20:00|135.47|133.27|136.37|134.17|136.37|134.17|135.47|133.27|0
1623687900000|2021-06-14 16:25:00|136.44|134.24|136.11|133.91|136.5|134.3|135.98|133.78|0
1623688200000|2021-06-14 16:30:00|136.24|134.04|136.75|134.55|137.4|135.2|136.24|134.04|0
1623688500000|2021-06-14 16:35:00|136.62|134.42|137.4|135.2|137.4|135.2|136.36|134.16|0
1623688800000|2021-06-14 16:40:00|137.27|135.07|137.27|135.07|137.4|135.2|136.88|134.68|0
1623689100000|2021-06-14 16:45:00|137.14|134.94|138.12|135.92|138.12|135.92|136.75|134.55|0
1623689400000|2021-06-14 16:50:00|137.99|135.79|138.51|136.31|138.51|136.31|137.86|135.66|0
1623689700000|2021-06-14 16:55:00|138.38|136.18|138.18|135.98|138.51|136.31|137.86|135.66|0
1623690000000|2021-06-14 17:00:00|138.25|136.05|138.11|135.91|138.51|136.31|137.86|135.66|0
1623690300000|2021-06-14 17:05:00|138.24|136.04|138.11|135.91|138.37|136.17|137.85|135.65|0
1623690600000|2021-06-14 17:10:00|137.98|135.78|137.33|135.13|137.98|135.78|137.2|135|0
1623690900000|2021-06-14 17:15:00|137.46|135.26|137.72|135.52|137.72|135.52|137.2|135|0
1623691200000|2021-06-14 17:20:00|137.59|135.39|137.46|135.26|137.72|135.52|137.2|135|0
1623691500000|2021-06-14 17:25:00|137.59|135.39|137.07|134.87|137.72|135.52|137.07|134.87|0
1623691800000|2021-06-14 17:30:00|137.01|134.81|136.68|134.48|137.2|135|136.68|134.48|0
1623692100000|2021-06-14 17:35:00|136.81|134.61|136.94|134.74|137.07|134.87|136.55|134.35|0
1623692400000|2021-06-14 17:40:00|137.06|134.86|137.19|134.99|137.19|134.99|136.42|134.22|0
1623692700000|2021-06-14 17:45:00|137.06|134.86|136.67|134.47|137.32|135.12|136.55|134.35|0
1623693000000|2021-06-14 17:50:00|136.54|134.34|136.93|134.73|136.93|134.73|136.54|134.34|0
1623693300000|2021-06-14 17:55:00|137.06|134.86|137.31|135.11|137.7|135.5|137.06|134.86|0
1623693600000|2021-06-14 18:00:00|137.38|135.18|137.44|135.24|137.7|135.5|137.05|134.85|0
1623693900000|2021-06-14 18:05:00|137.51|135.31|137.57|135.37|137.57|135.37|137.05|134.85|0
1623694200000|2021-06-14 18:10:00|137.44|135.24|137.57|135.37|137.57|135.37|137.05|134.85|0
1623694500000|2021-06-14 18:15:00|137.44|135.24|137.43|135.23|137.69|135.49|137.18|134.98|0
1623694800000|2021-06-14 18:20:00|137.5|135.3|137.3|135.1|137.69|135.49|137.17|134.97|0
1623695100000|2021-06-14 18:25:00|137.43|135.23|138.08|135.88|138.08|135.88|137.43|135.23|0
1623695400000|2021-06-14 18:30:00|138.14|135.94|137.43|135.23|138.14|135.94|137.43|135.23|0
1623695700000|2021-06-14 18:35:00|137.56|135.36|137.3|135.1|137.68|135.48|137.3|135.1|0
1623696000000|2021-06-14 18:40:00|137.17|134.97|136.26|134.06|137.17|134.97|136.2|134|0
1623696300000|2021-06-14 18:45:00|136.13|133.93|136.26|134.06|136.52|134.32|136|133.8|0
1623696600000|2021-06-14 18:50:00|136.13|133.93|136.26|134.06|136.58|134.38|136.13|133.93|0
1623696900000|2021-06-14 18:55:00|136.2|134|136.26|134.06|136.52|134.32|136.13|133.93|0
1623697200000|2021-06-14 19:00:00|136.38|134.18|135.87|133.67|136.51|134.31|135.61|133.41|0
1623697500000|2021-06-14 19:05:00|135.74|133.54|136.12|133.92|136.64|134.44|135.74|133.54|0
1623697800000|2021-06-14 19:10:00|136.25|134.05|136.57|134.37|136.64|134.44|135.99|133.79|0
1623698100000|2021-06-14 19:15:00|136.64|134.44|136.5|134.3|136.64|134.44|136.38|134.18|0
1623698400000|2021-06-14 19:20:00|136.63|134.43|135.86|133.66|136.63|134.43|135.86|133.66|0
1623698700000|2021-06-14 19:25:00|135.99|133.79|135.35|133.15|136.18|133.98|135.35|133.15|0
1623699000000|2021-06-14 19:30:00|135.22|133.02|134.96|132.76|135.35|133.15|134.83|132.63|0
1623699300000|2021-06-14 19:35:00|134.83|132.63|134.39|132.19|134.9|132.7|134.32|132.12|0
1623699600000|2021-06-14 19:40:00|134.32|132.12|133.18|130.98|134.32|132.12|132.92|130.72|0
1623699900000|2021-06-14 19:45:00|133.05|130.85|132.29|130.09|133.3|131.1|132.29|130.09|0
1623700200000|2021-06-14 19:50:00|132.67|130.47|129.91|127.71|132.67|130.47|129.91|127.71|0
1623700500000|2021-06-14 19:55:00|129.78|127.58|127.56|125.36|130.28|128.08|127.56|125.36|0
1623700800000|2021-06-14 20:00:00|127.43|125.23|126.82|124.62|128.42|126.22|126.45|124.25|0
1623701100000|2021-06-14 20:05:00|127.06|124.86|127.8|125.6|128.04|125.84|127.06|124.86|0
1623701400000|2021-06-14 20:10:00|127.67|125.47|127.49|125.29|127.92|125.72|127.18|124.98|0
1623701700000|2021-06-14 20:15:00|127.55|124.95|127.64|125.04|127.76|125.16|127.51|124.91|0
1623702000000|2021-06-14 20:20:00|127.66|125.06|127.39|124.79|127.66|125.06|127.33|124.73|0
1623702300000|2021-06-14 20:25:00|127.4|124.8|127.29|124.69|127.46|124.86|127.29|124.69|0
1623702600000|2021-06-14 20:30:00|127.68|125.08|127.93|125.33|128.05|125.45|127.44|124.84|0
1623702900000|2021-06-14 20:35:00|128.05|125.45|127.8|125.2|128.05|125.45|127.68|125.08|0
1623703200000|2021-06-14 20:40:00|127.68|125.08|127.92|125.32|128.29|125.69|127.68|125.08|0
1623703500000|2021-06-14 20:45:00|127.8|125.2|127.92|125.32|128.17|125.57|127.8|125.2|0
1623703800000|2021-06-14 20:50:00|128.04|125.44|127.79|125.19|128.04|125.44|127.55|124.95|0
1623704100000|2021-06-14 20:55:00|127.67|125.07|127.67|125.07|128.16|125.56|127.55|124.95|0
1623704400000|2021-06-14 21:00:00|127.56|124.96|127.61|125.01|127.7|125.1|127.56|124.96|0
1623704700000|2021-06-14 21:05:00|127.59|124.99|127.71|125.11|127.73|125.13|127.59|124.99|0
1623705000000|2021-06-14 21:10:00|127.73|125.13|127.55|124.95|127.73|125.13|127.46|124.86|0
1623705300000|2021-06-14 21:15:00|127.49|124.89|127.49|124.89|127.49|124.89|127.46|124.86|0
1623705600000|2021-06-14 21:20:00|127.51|124.91|127.49|124.89|127.53|124.93|127.48|124.88|0
1623705900000|2021-06-14 21:25:00|127.51|124.91|127.35|124.75|127.56|124.96|127.35|124.75|0
1623706200000|2021-06-14 21:30:00|127.38|124.78|127.4|124.8|127.42|124.82|127.38|124.78|0
1623706500000|2021-06-14 21:35:00|127.38|124.78|127.54|124.94|127.54|124.94|127.2|124.6|0
1623706800000|2021-06-14 21:40:00|127.59|124.99|127.5|124.9|127.61|125.01|127.47|124.87|0
1623707100000|2021-06-14 21:45:00|127.47|124.87|127.59|124.99|127.64|125.04|127.47|124.87|0
1623707400000|2021-06-14 21:50:00|127.46|124.86|127.53|124.93|127.57|124.97|127.44|124.84|0
1623707700000|2021-06-14 21:55:00|127.51|124.91|127.51|124.91|127.6|125|127.51|124.91|0
1623708000000|2021-06-14 22:00:00|127.52|124.92|128.69|126.09|128.69|126.09|127.52|124.92|0
1623708300000|2021-06-14 22:05:00|128.81|126.21|128.68|126.08|128.93|126.33|128.68|126.08|0
1623708600000|2021-06-14 22:10:00|128.62|126.02|128.68|126.08|128.81|126.21|128.38|125.78|0
1623708900000|2021-06-14 22:15:00|128.74|126.14|128.43|125.83|128.8|126.2|128.43|125.83|0
1623709200000|2021-06-14 22:20:00|128.55|125.95|128.68|126.08|128.74|126.14|128.55|125.95|0
1623709500000|2021-06-14 22:25:00|128.55|125.95|128.3|125.7|128.68|126.08|128.3|125.7|0
1623709800000|2021-06-14 22:30:00|128.37|125.77|128.12|125.52|128.43|125.83|128.12|125.52|0
1623710100000|2021-06-14 22:35:00|128.18|125.58|128.42|125.82|128.42|125.82|128.05|125.45|0
1623710400000|2021-06-14 22:40:00|128.49|125.89|128.17|125.57|128.49|125.89|128.17|125.57|0
1623710700000|2021-06-14 22:45:00|128.11|125.51|128.29|125.69|128.29|125.69|128.11|125.51|0
1623711000000|2021-06-14 22:50:00|128.42|125.82|128.42|125.82|128.48|125.88|128.42|125.82|0
1623711300000|2021-06-14 22:55:00|128.41|125.81|128.35|125.75|128.41|125.81|128.35|125.75|0
1623711600000|2021-06-14 23:00:00|128.29|125.69|127.67|125.07|128.29|125.69|127.61|125.01|0
1623711900000|2021-06-14 23:05:00|127.74|125.14|127.73|125.13|128.04|125.44|127.67|125.07|0
1623712200000|2021-06-14 23:10:00|127.79|125.19|127.91|125.31|127.91|125.31|127.73|125.13|0
1623712500000|2021-06-14 23:15:00|128.04|125.44|127.79|125.19|128.04|125.44|127.79|125.19|0
1623712800000|2021-06-14 23:20:00|127.85|125.25|127.97|125.37|128.03|125.43|127.79|125.19|0
1623713100000|2021-06-14 23:25:00|128.03|125.43|127.91|125.31|128.03|125.43|127.85|125.25|0
1623713400000|2021-06-14 23:30:00|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1623713700000|2021-06-14 23:35:00|127.66|125.06|127.53|124.93|127.78|125.18|127.53|124.93|0
1623714000000|2021-06-14 23:40:00|127.65|125.05|127.65|125.05|127.65|125.05|127.53|124.93|0
1623714300000|2021-06-14 23:45:00|127.59|124.99|127.53|124.93|127.65|125.05|127.28|124.68|0
1623714600000|2021-06-14 23:50:00|127.47|124.87|128.08|125.48|128.14|125.54|127.47|124.87|0
1623714900000|2021-06-14 23:55:00|128.14|125.54|128.33|125.73|128.51|125.91|128.14|125.54|0
1623715200000|2021-06-15 00:00:00|128.39|125.79|127.46|124.86|128.51|125.91|127.28|124.68|0
1623715500000|2021-06-15 00:05:00|127.52|124.92|126.42|123.82|127.77|125.17|126.42|123.82|0
1623715800000|2021-06-15 00:10:00|126.48|123.88|126.41|123.81|126.66|124.06|126.17|123.57|0
1623716100000|2021-06-15 00:15:00|126.29|123.69|126.53|123.93|126.53|123.93|126.17|123.57|0
1623716400000|2021-06-15 00:20:00|126.48|123.88|126.41|123.81|126.66|124.06|126.29|123.69|0
1623716700000|2021-06-15 00:25:00|126.16|123.56|125.74|123.14|126.16|123.56|125.31|122.71|0
1623717000000|2021-06-15 00:30:00|125.68|123.08|125.43|122.83|125.74|123.14|125.43|122.83|0
1623717300000|2021-06-15 00:35:00|125.49|122.89|125|122.4|125.55|122.95|124.82|122.22|0
1623717600000|2021-06-15 00:40:00|125.06|122.46|124.64|122.04|125.43|122.83|124.58|121.98|0
1623717900000|2021-06-15 00:45:00|124.58|121.98|125.06|122.46|125.06|122.46|124.58|121.98|0
1623718200000|2021-06-15 00:50:00|125.12|122.52|124.94|122.34|125.42|122.82|124.94|122.34|0
1623718500000|2021-06-15 00:55:00|124.88|122.28|125|122.4|125.3|122.7|124.81|122.21|0
1623718800000|2021-06-15 01:00:00|125.05|122.45|124.45|121.85|125.05|122.45|124.2|121.6|0
1623719100000|2021-06-15 01:05:00|124.57|121.97|124.32|121.72|124.63|122.03|124.32|121.72|0
1623719400000|2021-06-15 01:10:00|124.44|121.84|124.2|121.6|124.68|122.08|124.2|121.6|0
1623719700000|2021-06-15 01:15:00|123.72|121.12|123.59|120.99|124.2|121.6|123.47|120.87|0
1623720000000|2021-06-15 01:20:00|123.72|121.12|124.07|121.47|124.14|121.54|123.59|120.99|0
1623720300000|2021-06-15 01:25:00|123.95|121.35|124.26|121.66|124.31|121.71|123.95|121.35|0
1623720600000|2021-06-15 01:30:00|124.31|121.71|124.92|122.32|124.92|122.32|123.95|121.35|0
1623720900000|2021-06-15 01:35:00|124.98|122.38|124.86|122.26|125.28|122.68|124.67|122.07|0
1623721200000|2021-06-15 01:40:00|124.91|122.31|125.28|122.68|125.34|122.74|124.86|122.26|0
1623721500000|2021-06-15 01:45:00|125.4|122.8|125.52|122.92|125.64|123.04|125.28|122.68|0
1623721800000|2021-06-15 01:50:00|125.64|123.04|125.64|123.04|125.64|123.04|125.27|122.67|0
1623722100000|2021-06-15 01:55:00|125.76|123.16|125.63|123.03|125.76|123.16|125.51|122.91|0
1623722400000|2021-06-15 02:00:00|125.76|123.16|126.12|123.52|126.36|123.76|125.51|122.91|0
1623722700000|2021-06-15 02:05:00|126.24|123.64|125.69|123.09|126.3|123.7|125.63|123.03|0
1623723000000|2021-06-15 02:10:00|125.63|123.03|125.57|122.97|125.99|123.39|125.51|122.91|0
1623723300000|2021-06-15 02:15:00|125.51|122.91|125.87|123.27|125.99|123.39|125.51|122.91|0
1623723600000|2021-06-15 02:20:00|125.93|123.33|125.56|122.96|126.11|123.51|125.56|122.96|0
1623723900000|2021-06-15 02:25:00|125.62|123.02|125.32|122.72|125.74|123.14|125.26|122.66|0
1623724200000|2021-06-15 02:30:00|125.38|122.78|125.13|122.53|125.38|122.78|124.89|122.29|0
1623724500000|2021-06-15 02:35:00|125.07|122.47|124.64|122.04|125.13|122.53|124.64|122.04|0
1623724800000|2021-06-15 02:40:00|124.77|122.17|124.64|122.04|124.89|122.29|124.59|121.99|0
1623725100000|2021-06-15 02:45:00|124.71|122.11|124.4|121.8|124.76|122.16|124.4|121.8|0
1623725400000|2021-06-15 02:50:00|124.46|121.86|124.64|122.04|124.76|122.16|124.4|121.8|0
1623725700000|2021-06-15 02:55:00|124.7|122.1|125.12|122.52|125.12|122.52|124.7|122.1|0
1623726000000|2021-06-15 03:00:00|125.06|122.46|125.12|122.52|125.49|122.89|125.06|122.46|0
1623726300000|2021-06-15 03:05:00|125.24|122.64|125.18|122.58|125.36|122.76|125.12|122.52|0
1623726600000|2021-06-15 03:10:00|125.12|122.52|125.11|122.51|125.36|122.76|124.99|122.39|0
1623726900000|2021-06-15 03:15:00|124.99|122.39|124.99|122.39|125.18|122.58|124.93|122.33|0
1623727200000|2021-06-15 03:20:00|124.93|122.33|124.99|122.39|125.11|122.51|124.87|122.27|0
1623727500000|2021-06-15 03:25:00|124.93|122.33|124.86|122.26|124.99|122.39|124.62|122.02|0
1623727800000|2021-06-15 03:30:00|124.93|122.33|124.26|121.66|124.93|122.33|124.26|121.66|0
1623728100000|2021-06-15 03:35:00|124.38|121.78|124.01|121.41|124.38|121.78|123.59|120.99|0
1623728400000|2021-06-15 03:40:00|123.96|121.36|124.13|121.53|124.13|121.53|123.89|121.29|0
1623728700000|2021-06-15 03:45:00|124.07|121.47|123.77|121.17|124.07|121.47|123.65|121.05|0
1623729000000|2021-06-15 03:50:00|123.83|121.23|123.77|121.17|123.89|121.29|123.65|121.05|0
1623729300000|2021-06-15 03:55:00|123.64|121.04|124.12|121.52|124.13|121.53|123.64|121.04|0
1623729600000|2021-06-15 04:00:00|124.07|121.47|124.24|121.64|124.24|121.64|123.76|121.16|0
1623729900000|2021-06-15 04:05:00|124.31|121.71|124|121.4|124.31|121.71|124|121.4|0
1623730200000|2021-06-15 04:10:00|123.94|121.34|123.88|121.28|124|121.4|123.88|121.28|0
1623730500000|2021-06-15 04:15:00|124|121.4|123.75|121.15|124|121.4|123.7|121.1|0
1623730800000|2021-06-15 04:20:00|123.82|121.22|123.75|121.15|123.87|121.27|123.75|121.15|0
1623731100000|2021-06-15 04:25:00|123.81|121.21|123.93|121.33|124.11|121.51|123.81|121.21|0
1623731400000|2021-06-15 04:30:00|123.87|121.27|124.11|121.51|124.23|121.63|123.87|121.27|0
1623731700000|2021-06-15 04:35:00|124.23|121.63|124.23|121.63|124.35|121.75|124.11|121.51|0
1623732000000|2021-06-15 04:40:00|124.17|121.57|124.1|121.5|124.23|121.63|124.1|121.5|0
1623732300000|2021-06-15 04:45:00|124.17|121.57|123.98|121.38|124.17|121.57|123.98|121.38|0
1623732600000|2021-06-15 04:50:00|124.1|121.5|124.1|121.5|124.1|121.5|124.1|121.5|0
1623732900000|2021-06-15 04:55:00|123.98|121.38|123.98|121.38|124.1|121.5|123.98|121.38|0
1623733200000|2021-06-15 05:00:00|124.04|121.44|123.92|121.32|124.1|121.5|123.73|121.13|0
1623733500000|2021-06-15 05:05:00|123.85|121.25|124.46|121.86|124.64|122.04|123.73|121.13|0
1623733800000|2021-06-15 05:10:00|124.58|121.98|124.33|121.73|124.7|122.1|124.21|121.61|0
1623734100000|2021-06-15 05:15:00|124.27|121.67|124.21|121.61|124.33|121.73|124.21|121.61|0
1623734400000|2021-06-15 05:20:00|124.33|121.73|124.09|121.49|124.39|121.79|124.09|121.49|0
1623734700000|2021-06-15 05:25:00|124.15|121.55|124.2|121.6|124.33|121.73|124.15|121.55|0
1623735000000|2021-06-15 05:30:00|124.08|121.48|124.2|121.6|124.32|121.72|123.96|121.36|0
1623735300000|2021-06-15 05:35:00|124.27|121.67|124.32|121.72|124.32|121.72|124.08|121.48|0
1623735600000|2021-06-15 05:40:00|124.26|121.66|124.26|121.66|124.56|121.96|124.2|121.6|0
1623735900000|2021-06-15 05:45:00|124.2|121.6|124.2|121.6|124.32|121.72|124.07|121.47|0
1623736200000|2021-06-15 05:50:00|124.07|121.47|123.95|121.35|124.2|121.6|123.83|121.23|0
1623736500000|2021-06-15 05:55:00|123.89|121.29|123.23|120.63|123.95|121.35|123.23|120.63|0
1623736800000|2021-06-15 06:00:00|123.41|120.81|123.71|121.11|124.07|121.47|123.41|120.81|0
1623737100000|2021-06-15 06:05:00|123.83|121.23|124.13|121.53|124.19|121.59|123.71|121.11|0
1623737400000|2021-06-15 06:10:00|124.19|121.59|124.31|121.71|124.31|121.71|124.01|121.41|0
1623737700000|2021-06-15 06:15:00|124.18|121.58|124.06|121.46|124.18|121.58|123.7|121.1|0
1623738000000|2021-06-15 06:20:00|124|121.4|123.46|120.86|124|121.4|123.22|120.62|0
1623738300000|2021-06-15 06:25:00|123.4|120.8|121.9|119.3|123.46|120.86|121.78|119.18|0
1623738600000|2021-06-15 06:30:00|121.84|119.24|122.37|119.77|122.49|119.89|121.84|119.24|0
1623738900000|2021-06-15 06:35:00|122.25|119.65|122.61|120.01|122.73|120.13|122.25|119.65|0
1623739200000|2021-06-15 06:40:00|122.49|119.89|122.49|119.89|122.85|120.25|122.49|119.89|0
1623739500000|2021-06-15 06:45:00|122.37|119.77|122.25|119.65|122.37|119.77|121.77|119.17|0
1623739800000|2021-06-15 06:50:00|122.19|119.59|121.59|118.99|122.19|119.59|121.53|118.93|0
1623740100000|2021-06-15 06:55:00|121.65|119.05|122.18|119.58|122.18|119.58|121.64|119.04|0
1623740400000|2021-06-15 07:00:00|122.12|119.52|122.48|119.88|123.32|120.72|121.88|119.28|0
1623740700000|2021-06-15 07:05:00|122.28|120.08|122.28|120.08|122.85|120.65|121.56|119.36|0
1623741000000|2021-06-15 07:10:00|122.4|120.2|123.24|121.04|123.24|121.04|122.28|120.08|0
1623741300000|2021-06-15 07:15:00|123.36|121.16|122.76|120.56|123.84|121.64|122.76|120.56|0
1623741600000|2021-06-15 07:20:00|122.88|120.68|122.87|120.67|122.88|120.68|122.52|120.32|0
1623741900000|2021-06-15 07:25:00|122.75|120.55|123.47|121.27|123.59|121.39|122.75|120.55|0
1623742200000|2021-06-15 07:30:00|123.35|121.15|123.59|121.39|123.95|121.75|123.23|121.03|0
1623742500000|2021-06-15 07:35:00|123.53|121.33|123.59|121.39|123.71|121.51|123.47|121.27|0
1623742800000|2021-06-15 07:40:00|123.65|121.45|123.83|121.63|123.83|121.63|123.34|121.14|0
1623743100000|2021-06-15 07:45:00|123.95|121.75|123.1|120.9|123.95|121.75|122.98|120.78|0
1623743400000|2021-06-15 07:50:00|123.22|121.02|123.16|120.96|123.58|121.38|122.98|120.78|0
1623743700000|2021-06-15 07:55:00|123.1|120.9|123.7|121.5|123.7|121.5|123.1|120.9|0
1623744000000|2021-06-15 08:00:00|123.76|121.56|124.42|122.22|124.42|122.22|123.76|121.56|0
1623744300000|2021-06-15 08:05:00|124.54|122.34|124.98|122.38|125.1|122.83|124.54|122.32|0
1623744600000|2021-06-15 08:10:00|125.04|122.44|123.81|121.61|129.52|126.92|123.81|121.61|0
1623744900000|2021-06-15 08:15:00|123.69|121.49|124.53|122.33|124.91|122.71|123.69|121.49|0
1623745200000|2021-06-15 08:20:00|124.66|122.46|124.77|122.57|124.9|122.7|124.65|122.45|0
1623745500000|2021-06-15 08:25:00|124.65|122.45|124.53|122.33|124.89|122.69|124.53|122.33|0
1623745800000|2021-06-15 08:30:00|124.65|122.45|124.65|122.45|124.77|122.57|124.41|122.21|0
1623746100000|2021-06-15 08:35:00|124.53|122.33|124.16|121.96|124.65|122.45|124.16|121.96|0
1623746400000|2021-06-15 08:40:00|124.28|122.08|124.4|122.2|124.52|122.32|124.28|122.08|0
1623746700000|2021-06-15 08:45:00|124.46|122.26|124.28|122.08|124.52|122.32|124.28|122.08|0
1623747000000|2021-06-15 08:50:00|124.22|122.02|123.79|121.59|124.28|122.08|123.67|121.47|0
1623747300000|2021-06-15 08:55:00|123.67|121.47|123.79|121.59|124.03|121.83|123.67|121.47|0
1623747600000|2021-06-15 09:00:00|123.85|121.65|124.03|121.83|124.15|121.95|123.73|121.53|0
1623747900000|2021-06-15 09:05:00|124.09|121.89|124.27|122.07|124.51|122.31|124.03|121.83|0
1623748200000|2021-06-15 09:10:00|124.39|122.19|124.63|122.43|124.63|122.43|124.15|121.95|0
1623748500000|2021-06-15 09:15:00|124.75|122.55|124.75|122.55|124.81|122.61|124.51|122.31|0
1623748800000|2021-06-15 09:20:00|124.87|122.67|124.75|122.55|124.99|122.79|124.63|122.43|0
1623749100000|2021-06-15 09:25:00|124.63|122.43|124.38|122.18|124.75|122.55|124.26|122.06|0
1623749400000|2021-06-15 09:30:00|124.26|122.06|124.98|122.78|124.99|122.79|124.26|122.06|0
1623749700000|2021-06-15 09:35:00|124.86|122.66|125.1|122.9|125.59|123.39|124.86|122.66|0
1623750000000|2021-06-15 09:40:00|125.23|123.03|125.29|123.09|125.34|123.14|124.74|122.54|0
1623750300000|2021-06-15 09:45:00|125.22|123.02|125.22|123.02|125.34|123.14|125.1|122.9|0
1623750600000|2021-06-15 09:50:00|125.34|123.14|125.34|123.14|125.46|123.26|125.1|122.9|0
1623750900000|2021-06-15 09:55:00|125.4|123.2|126.07|123.87|126.19|123.99|125.34|123.14|0
1623751200000|2021-06-15 10:00:00|126.19|123.99|126.19|123.99|126.19|123.99|125.7|123.5|0
1623751500000|2021-06-15 10:05:00|126.31|124.11|126.55|124.35|126.92|124.72|126.31|124.11|0
1623751800000|2021-06-15 10:10:00|126.67|124.47|126.61|124.41|126.8|124.6|126.31|124.11|0
1623752100000|2021-06-15 10:15:00|126.67|124.47|126.43|124.23|126.67|124.47|126.43|124.23|0
1623752400000|2021-06-15 10:20:00|126.3|124.1|126.3|124.1|126.3|124.1|126.18|123.98|0
1623752700000|2021-06-15 10:25:00|126.18|123.98|125.81|123.61|126.3|124.1|125.81|123.61|0
1623753000000|2021-06-15 10:30:00|125.93|123.73|126.05|123.85|126.18|123.98|125.93|123.73|0
1623753300000|2021-06-15 10:35:00|125.99|123.79|126.29|124.09|126.42|124.22|125.99|123.79|0
1623753600000|2021-06-15 10:40:00|126.42|124.22|125.68|123.48|126.42|124.22|125.68|123.48|0
1623753900000|2021-06-15 10:45:00|125.8|123.6|125.8|123.6|125.93|123.73|125.68|123.48|0
1623754200000|2021-06-15 10:50:00|125.86|123.66|125.43|123.23|125.92|123.72|125.43|123.23|0
1623754500000|2021-06-15 10:55:00|125.31|123.11|124.82|122.62|125.56|123.36|124.77|122.57|0
1623754800000|2021-06-15 11:00:00|124.7|122.5|125.31|123.11|125.43|123.23|124.7|122.5|0
1623755100000|2021-06-15 11:05:00|125.19|122.99|125.18|122.98|125.31|123.11|125.06|122.86|0
1623755400000|2021-06-15 11:10:00|125.06|122.86|125.3|123.1|125.3|123.1|124.94|122.74|0
1623755700000|2021-06-15 11:15:00|125.24|123.04|124.94|122.74|125.3|123.1|124.82|122.62|0
1623756000000|2021-06-15 11:20:00|124.82|122.62|125.18|122.98|125.18|122.98|124.81|122.61|0
1623756300000|2021-06-15 11:25:00|125.06|122.86|125.17|122.97|125.3|123.1|124.93|122.73|0
1623756600000|2021-06-15 11:30:00|125.05|122.85|124.69|122.49|125.05|122.85|124.63|122.43|0
1623756900000|2021-06-15 11:35:00|124.75|122.55|125.11|122.91|125.11|122.91|124.69|122.49|0
1623757200000|2021-06-15 11:40:00|125.05|122.85|125.17|122.97|125.41|123.21|124.93|122.73|0
1623757500000|2021-06-15 11:45:00|125.05|122.85|124.92|122.72|125.17|122.97|124.92|122.72|0
1623757800000|2021-06-15 11:50:00|124.99|122.79|124.19|121.99|125.04|122.84|124.19|121.99|0
1623758100000|2021-06-15 11:55:00|124.31|122.11|124.8|122.6|124.8|122.6|124.07|121.87|0
1623758400000|2021-06-15 12:00:00|124.92|122.72|125.16|122.96|125.28|123.08|124.8|122.6|0
1623758700000|2021-06-15 12:05:00|125.04|122.84|125.16|122.96|125.28|123.08|124.79|122.59|0
1623759000000|2021-06-15 12:10:00|124.91|122.71|124.91|122.71|125.03|122.83|124.67|122.47|0
1623759300000|2021-06-15 12:15:00|124.85|122.65|124.79|122.59|125.03|122.83|124.67|122.47|0
1623759600000|2021-06-15 12:20:00|124.67|122.47|123.94|121.74|124.67|122.47|123.94|121.74|0
1623759900000|2021-06-15 12:25:00|124|121.8|125.45|123.25|125.51|123.31|123.94|121.74|0
1623760200000|2021-06-15 12:30:00|125.51|123.31|125.88|123.68|126.73|124.53|125.15|122.95|0
1623760500000|2021-06-15 12:35:00|125.75|123.55|126|123.8|126.24|124.04|125.27|123.07|0
1623760800000|2021-06-15 12:40:00|125.87|123.67|125.99|123.79|126.12|123.92|125.63|123.43|0
1623761100000|2021-06-15 12:45:00|126.11|123.91|126.11|123.91|126.85|124.65|125.99|123.79|0
1623761400000|2021-06-15 12:50:00|126.23|124.03|126.23|124.03|126.48|124.28|125.99|123.79|0
1623761700000|2021-06-15 12:55:00|126.3|124.1|126.35|124.15|126.6|124.4|126.23|124.03|0
1623762000000|2021-06-15 13:00:00|126.47|124.27|126.23|124.03|126.47|124.27|125.74|123.54|0
1623762300000|2021-06-15 13:05:00|126.11|123.91|126.72|124.52|126.72|124.52|125.62|123.42|0
1623762600000|2021-06-15 13:10:00|126.59|124.39|126.1|123.9|126.78|124.58|126.04|123.84|0
1623762900000|2021-06-15 13:15:00|126.22|124.02|125.37|123.17|126.35|124.15|125.37|123.17|0
1623763200000|2021-06-15 13:20:00|125.61|123.41|125.97|123.77|125.98|123.78|125.37|123.17|0
1623763500000|2021-06-15 13:25:00|125.73|123.53|125.97|123.77|125.97|123.77|125.61|123.41|0
1623763800000|2021-06-15 13:30:00|125.85|123.65|130.06|127.86|131.77|129.57|125.85|123.65|0
1623764100000|2021-06-15 13:35:00|130.18|127.98|130.23|128.03|130.73|128.53|129.49|127.29|0
1623764400000|2021-06-15 13:40:00|130.35|128.15|129.98|127.78|131.1|128.9|129.73|127.53|0
1623764700000|2021-06-15 13:45:00|130.1|127.9|130.1|127.9|130.23|128.03|128.99|126.79|0
1623765000000|2021-06-15 13:50:00|129.98|127.78|130.47|128.27|130.91|128.71|129.85|127.65|0
1623765300000|2021-06-15 13:55:00|130.35|128.15|130.72|128.52|131.34|129.14|130.1|127.9|0
1623765600000|2021-06-15 14:00:00|130.59|128.39|131.46|129.26|131.59|129.39|130.22|128.02|0
1623765900000|2021-06-15 14:05:00|131.59|129.39|131.46|129.26|132.46|130.26|131.4|129.2|0
1623766200000|2021-06-15 14:10:00|131.58|129.38|132.08|129.88|132.59|130.39|131.21|129.01|0
1623766500000|2021-06-15 14:15:00|131.96|129.76|131.83|129.63|132.33|130.13|130.96|128.76|0
1623766800000|2021-06-15 14:20:00|131.96|129.76|131.83|129.63|132.08|129.88|130.71|128.51|0
1623767100000|2021-06-15 14:25:00|131.7|129.5|132.33|130.13|132.96|130.76|131.58|129.38|0
1623767400000|2021-06-15 14:30:00|132.45|130.25|133|130.8|134|131.8|131.47|129.27|0
1623767700000|2021-06-15 14:35:00|133.12|130.92|132.14|129.94|133.75|131.55|132.14|129.94|0
1623768000000|2021-06-15 14:40:00|132.01|129.81|133.01|130.81|133.52|131.32|132.01|129.81|0
1623768300000|2021-06-15 14:45:00|133.14|130.94|133.51|131.31|134.15|131.95|133.01|130.81|0
1623768600000|2021-06-15 14:50:00|133.39|131.19|133.51|131.31|134.02|131.82|133.01|130.81|0
1623768900000|2021-06-15 14:55:00|133.39|131.19|134.02|131.82|134.14|131.94|133.13|130.93|0
1623769200000|2021-06-15 15:00:00|134.14|131.94|133.89|131.69|134.77|132.57|133.64|131.44|0
1623769500000|2021-06-15 15:05:00|134.01|131.81|133.51|131.31|134.01|131.81|133.25|131.05|0
1623769800000|2021-06-15 15:10:00|133.63|131.43|133.88|131.68|134.14|131.94|133.51|131.31|0
1623770100000|2021-06-15 15:15:00|133.76|131.56|132.74|130.54|134.13|131.93|132.74|130.54|0
1623770400000|2021-06-15 15:20:00|133|130.8|132.74|130.54|133.25|131.05|132.62|130.42|0
1623770700000|2021-06-15 15:25:00|132.87|130.67|133.62|131.42|134.26|132.06|132.87|130.67|0
1623771000000|2021-06-15 15:30:00|133.87|131.67|134.89|132.69|135.65|133.45|133.75|131.55|0
1623771300000|2021-06-15 15:35:00|135.01|132.81|136.16|133.96|136.54|134.34|134.89|132.69|0
1623771600000|2021-06-15 15:40:00|136.03|133.83|134.63|132.43|136.16|133.96|134.63|132.43|0
1623771900000|2021-06-15 15:45:00|134.76|132.56|134.5|132.3|135.01|132.81|134.37|132.17|0
1623772200000|2021-06-15 15:50:00|134.63|132.43|135.64|133.44|136.03|133.83|134.5|132.3|0
1623772500000|2021-06-15 15:55:00|135.51|133.31|134.62|132.42|135.51|133.31|134.5|132.3|0
1623772800000|2021-06-15 16:00:00|134.49|132.29|133.86|131.66|134.49|132.29|133.61|131.41|0
1623773100000|2021-06-15 16:05:00|133.73|131.53|133.6|131.4|134.24|132.04|133.48|131.28|0
1623773400000|2021-06-15 16:10:00|133.48|131.28|133.6|131.4|133.6|131.4|133.1|130.9|0
1623773700000|2021-06-15 16:15:00|133.48|131.28|133.09|130.89|133.73|131.53|132.84|130.64|0
1623774000000|2021-06-15 16:20:00|132.97|130.77|132.59|130.39|133.22|131.02|132.59|130.39|0
1623774300000|2021-06-15 16:25:00|132.71|130.51|132.34|130.14|133.09|130.89|132.08|129.88|0
1623774600000|2021-06-15 16:30:00|132.21|130.01|132.21|130.01|132.59|130.39|131.96|129.76|0
1623774900000|2021-06-15 16:35:00|132.08|129.88|132.65|130.45|132.65|130.45|131.96|129.76|0
1623775200000|2021-06-15 16:40:00|132.71|130.51|133.46|131.26|133.71|131.51|132.58|130.38|0
1623775500000|2021-06-15 16:45:00|133.59|131.39|133.33|131.13|133.59|131.39|132.96|130.76|0
1623775800000|2021-06-15 16:50:00|133.21|131.01|133.71|131.51|133.71|131.51|133.2|131|0
1623776100000|2021-06-15 16:55:00|133.84|131.64|133.33|131.13|134.21|132.01|133.33|131.13|0
1623776400000|2021-06-15 17:00:00|133.45|131.25|133.96|131.76|134.21|132.01|133.33|131.13|0
1623776700000|2021-06-15 17:05:00|133.83|131.63|133.58|131.38|133.96|131.76|132.57|130.37|0
1623777000000|2021-06-15 17:10:00|133.52|131.32|133.45|131.25|133.95|131.75|133.2|131|0
1623777300000|2021-06-15 17:15:00|133.57|131.37|133.7|131.5|134.84|132.64|133.51|131.31|0
1623777600000|2021-06-15 17:20:00|133.76|131.56|134.2|132|134.2|132|133.7|131.5|0
1623777900000|2021-06-15 17:25:00|134.08|131.88|134.07|131.87|134.33|132.13|133.82|131.62|0
1623778200000|2021-06-15 17:30:00|134.2|132|132.93|130.73|134.2|132|132.93|130.73|0
1623778500000|2021-06-15 17:35:00|133.06|130.86|132.93|130.73|133.31|131.11|132.81|130.61|0
1623778800000|2021-06-15 17:40:00|132.81|130.61|132.93|130.73|133.31|131.11|132.55|130.35|0
1623779100000|2021-06-15 17:45:00|133.06|130.86|132.17|129.97|133.31|131.11|132.17|129.97|0
1623779400000|2021-06-15 17:50:00|131.92|129.72|131.54|129.34|132.05|129.85|131.3|129.1|0
1623779700000|2021-06-15 17:55:00|131.42|129.22|131.17|128.97|131.42|129.22|130.92|128.72|0
1623780000000|2021-06-15 18:00:00|131.29|129.09|130.05|127.85|131.29|129.09|129.8|127.6|0
1623780300000|2021-06-15 18:05:00|130.17|127.97|130.04|127.84|130.17|127.97|129.55|127.35|0
1623780600000|2021-06-15 18:10:00|130.17|127.97|132.16|129.96|132.29|130.09|130.17|127.97|0
1623780900000|2021-06-15 18:15:00|132.29|130.09|131.28|129.08|132.29|130.09|131.03|128.83|0
1623781200000|2021-06-15 18:20:00|131.41|129.21|131.41|129.21|131.78|129.58|131.28|129.08|0
1623781500000|2021-06-15 18:25:00|131.28|129.08|131.4|129.2|131.91|129.71|131.28|129.08|0
1623781800000|2021-06-15 18:30:00|131.28|129.08|131.78|129.58|131.9|129.7|131.28|129.08|0
1623782100000|2021-06-15 18:35:00|131.65|129.45|131.9|129.7|132.03|129.83|131.52|129.32|0
1623782400000|2021-06-15 18:40:00|132.02|129.82|131.65|129.45|132.28|130.08|131.52|129.32|0
1623782700000|2021-06-15 18:45:00|131.52|129.32|130.65|128.45|131.65|129.45|130.52|128.32|0
1623783000000|2021-06-15 18:50:00|130.77|128.57|130.15|127.95|131.14|128.94|130.15|127.95|0
1623783300000|2021-06-15 18:55:00|130.02|127.82|130.89|128.69|130.89|128.69|129.65|127.45|0
1623783600000|2021-06-15 19:00:00|130.77|128.57|133.02|130.82|133.14|130.94|130.77|128.57|0
1623783900000|2021-06-15 19:05:00|132.89|130.69|131.76|129.56|132.89|130.69|131.51|129.31|0
1623784200000|2021-06-15 19:10:00|131.64|129.44|131.76|129.56|131.88|129.68|131.2|129|0
1623784500000|2021-06-15 19:15:00|131.88|129.68|131.13|128.93|131.88|129.68|130.88|128.68|0
1623784800000|2021-06-15 19:20:00|131.01|128.81|131.5|129.3|131.63|129.43|130.63|128.43|0
1623785100000|2021-06-15 19:25:00|131.63|129.43|132.38|130.18|133.01|130.81|131.25|129.05|0
1623785400000|2021-06-15 19:30:00|132.5|130.3|133.51|131.31|134.02|131.82|132.38|130.18|0
1623785700000|2021-06-15 19:35:00|133.38|131.18|132.88|130.68|134.4|132.2|132.88|130.68|0
1623786000000|2021-06-15 19:40:00|132.62|130.42|131.87|129.67|133|130.8|131.37|129.17|0
1623786300000|2021-06-15 19:45:00|131.74|129.54|130|127.8|131.74|129.54|130|127.8|0
1623786600000|2021-06-15 19:50:00|131.99|129.79|132.87|130.67|133.37|131.17|130.87|128.67|0
1623786900000|2021-06-15 19:55:00|133.12|130.92|132.62|130.42|133.75|131.55|131.99|129.79|0
1623787200000|2021-06-15 20:00:00|131.86|129.66|132.49|130.29|132.49|130.29|131.74|129.54|0
1623787500000|2021-06-15 20:05:00|132.24|130.04|132.11|129.91|132.36|130.16|131.98|129.78|0
1623787800000|2021-06-15 20:10:00|132.23|130.03|131.92|129.72|132.23|130.03|131.73|129.53|0
1623788100000|2021-06-15 20:15:00|132.18|129.58|132.3|129.7|132.52|129.92|132.08|129.48|0
1623788400000|2021-06-15 20:20:00|132.26|129.66|132.59|129.99|132.59|129.99|132.23|129.63|0
1623788700000|2021-06-15 20:25:00|132.57|129.97|132.52|129.92|132.57|129.97|132.44|129.84|0
1623789000000|2021-06-15 20:30:00|132.49|129.89|131.99|129.39|132.62|130.02|131.99|129.39|0
1623789300000|2021-06-15 20:35:00|132.11|129.51|131.48|128.88|132.11|129.51|131.48|128.88|0
1623789600000|2021-06-15 20:40:00|131.61|129.01|131.61|129.01|131.73|129.13|131.36|128.76|0
1623789900000|2021-06-15 20:45:00|131.73|129.13|131.6|129|131.73|129.13|131.35|128.75|0
1623790200000|2021-06-15 20:50:00|131.48|128.88|131.35|128.75|131.6|129|131.23|128.63|0
1623790500000|2021-06-15 20:55:00|131.23|128.63|132.1|129.5|132.1|129.5|131.23|128.63|0
1623790800000|2021-06-15 21:00:00|132.07|129.47|131.84|129.24|132.07|129.47|131.84|129.24|0
1623791100000|2021-06-15 21:05:00|131.67|129.07|131.8|129.2|131.8|129.2|131.67|129.07|0
1623791400000|2021-06-15 21:10:00|131.82|129.22|131.89|129.29|132.13|129.53|131.82|129.22|0
1623791700000|2021-06-15 21:15:00|131.91|129.31|132.01|129.41|132.01|129.41|131.91|129.31|0
1623792000000|2021-06-15 21:20:00|132|129.4|132|129.4|132|129.4|132|129.4|0
1623792300000|2021-06-15 21:25:00|131.91|129.31|132.07|129.47|132.07|129.47|131.91|129.31|0
1623792600000|2021-06-15 21:30:00|132.06|129.46|132.05|129.45|132.19|129.59|131.91|129.31|0
1623792900000|2021-06-15 21:35:00|132|129.4|132.12|129.52|132.12|129.52|132|129.4|0
1623793200000|2021-06-15 21:40:00|132.07|129.47|131.99|129.39|132.12|129.52|131.99|129.39|0
1623793500000|2021-06-15 21:45:00|132.01|129.41|132.03|129.43|132.03|129.43|132.01|129.41|0
1623793800000|2021-06-15 21:50:00|132.08|129.48|132.1|129.5|132.1|129.5|131.94|129.34|0
1623794100000|2021-06-15 21:55:00|132.11|129.51|131.93|129.33|132.36|129.76|131.93|129.33|0
1623794400000|2021-06-15 22:00:00|131.7|129.1|131.13|128.53|131.95|129.35|131.01|128.41|0
1623794700000|2021-06-15 22:05:00|131.01|128.41|131.13|128.53|131.25|128.65|131|128.4|0
1623795000000|2021-06-15 22:10:00|131.25|128.65|131.37|128.77|131.38|128.78|131.25|128.65|0
1623795300000|2021-06-15 22:15:00|131.31|128.71|131.25|128.65|131.37|128.77|131.12|128.52|0
1623795600000|2021-06-15 22:20:00|131.12|128.52|131.12|128.52|131.25|128.65|131.12|128.52|0
1623795900000|2021-06-15 22:25:00|131.24|128.64|131.24|128.64|131.24|128.64|131.24|128.64|0
1623796200000|2021-06-15 22:30:00|131.49|128.89|131.62|129.02|131.62|129.02|131.37|128.77|0
1623796500000|2021-06-15 22:35:00|131.49|128.89|132.11|129.51|132.11|129.51|131.49|128.89|0
1623796800000|2021-06-15 22:40:00|132.05|129.45|131.74|129.14|132.24|129.64|131.74|129.14|0
1623797100000|2021-06-15 22:45:00|131.86|129.26|132.11|129.51|132.24|129.64|131.74|129.14|0
1623797400000|2021-06-15 22:50:00|132.23|129.63|132.23|129.63|132.36|129.76|132.11|129.51|0
1623797700000|2021-06-15 22:55:00|132.11|129.51|132.1|129.5|132.11|129.51|132.1|129.5|0
1623798000000|2021-06-15 23:00:00|132.23|129.63|132.1|129.5|132.61|130.01|132.1|129.5|0
1623798300000|2021-06-15 23:05:00|132.23|129.63|132.1|129.5|132.35|129.75|131.98|129.38|0
1623798600000|2021-06-15 23:10:00|132.23|129.63|132.1|129.5|132.23|129.63|131.97|129.37|0
1623798900000|2021-06-15 23:15:00|132.16|129.56|132.22|129.62|132.35|129.75|132.1|129.5|0
1623799200000|2021-06-15 23:20:00|132.29|129.69|132.72|130.12|132.97|130.37|132.29|129.69|0
1623799500000|2021-06-15 23:25:00|132.6|130|132.84|130.24|132.85|130.25|132.59|129.99|0
1623799800000|2021-06-15 23:30:00|132.97|130.37|132.97|130.37|133.22|130.62|132.97|130.37|0
1623800100000|2021-06-15 23:35:00|133.09|130.49|132.71|130.11|133.09|130.49|132.59|129.99|0
1623800400000|2021-06-15 23:40:00|132.59|129.99|132.65|130.05|132.71|130.11|132.59|129.99|0
1623800700000|2021-06-15 23:45:00|132.59|129.99|132.08|129.48|132.96|130.36|132.08|129.48|0
1623801000000|2021-06-15 23:50:00|131.96|129.36|131.83|129.23|132.08|129.48|131.58|128.98|0
1623801300000|2021-06-15 23:55:00|131.7|129.1|132.33|129.73|132.45|129.85|131.7|129.1|0
1623801600000|2021-06-16 00:00:00|132.2|129.6|132.07|129.47|132.45|129.85|131.7|129.1|0
1623801900000|2021-06-16 00:05:00|131.95|129.35|131.7|129.1|131.95|129.35|131.32|128.72|0
1623802200000|2021-06-16 00:10:00|131.57|128.97|131.69|129.09|131.82|129.22|131.57|128.97|0
1623802500000|2021-06-16 00:15:00|131.57|128.97|131.94|129.34|132.19|129.59|131.57|128.97|0
1623802800000|2021-06-16 00:20:00|132.07|129.47|132.07|129.47|132.07|129.47|131.69|129.09|0
1623803100000|2021-06-16 00:25:00|132.01|129.41|131.69|129.09|132.07|129.47|131.69|129.09|0
1623803400000|2021-06-16 00:30:00|131.81|129.21|131.81|129.21|131.81|129.21|131.44|128.84|0
1623803700000|2021-06-16 00:35:00|131.75|129.15|131.43|128.83|131.75|129.15|131.18|128.58|0
1623804000000|2021-06-16 00:40:00|131.37|128.77|131.68|129.08|131.68|129.08|131.31|128.71|0
1623804300000|2021-06-16 00:45:00|131.81|129.21|131.68|129.08|131.93|129.33|131.68|129.08|0
1623804600000|2021-06-16 00:50:00|131.8|129.2|132.05|129.45|132.05|129.45|131.8|129.2|0
1623804900000|2021-06-16 00:55:00|131.99|129.39|132.18|129.58|132.18|129.58|131.87|129.27|0
1623805200000|2021-06-16 01:00:00|132.05|129.45|132.17|129.57|132.68|130.08|132.05|129.45|0
1623805500000|2021-06-16 01:05:00|132.05|129.45|131.79|129.19|132.05|129.45|131.67|129.07|0
1623805800000|2021-06-16 01:10:00|131.92|129.32|131.67|129.07|131.92|129.32|131.54|128.94|0
1623806100000|2021-06-16 01:15:00|131.54|128.94|131.41|128.81|131.79|129.19|131.41|128.81|0
1623806400000|2021-06-16 01:20:00|131.48|128.88|131.54|128.94|131.54|128.94|131.29|128.69|0
1623806700000|2021-06-16 01:25:00|131.48|128.88|131.53|128.93|131.54|128.94|131.29|128.69|0
1623807000000|2021-06-16 01:30:00|131.41|128.81|131.53|128.93|131.66|129.06|131.28|128.68|0
1623807300000|2021-06-16 01:35:00|131.41|128.81|131.66|129.06|131.78|129.18|131.28|128.68|0
1623807600000|2021-06-16 01:40:00|131.53|128.93|131.78|129.18|131.91|129.31|131.53|128.93|0
1623807900000|2021-06-16 01:45:00|131.9|129.3|132.4|129.8|132.4|129.8|131.78|129.18|0
1623808200000|2021-06-16 01:50:00|132.47|129.87|132.02|129.42|132.53|129.93|131.9|129.3|0
1623808500000|2021-06-16 01:55:00|131.9|129.3|132.02|129.42|132.15|129.55|131.9|129.3|0
1623808800000|2021-06-16 02:00:00|132.15|129.55|131.77|129.17|132.15|129.55|131.77|129.17|0
1623809100000|2021-06-16 02:05:00|131.83|129.23|132.14|129.54|132.14|129.54|131.77|129.17|0
1623809400000|2021-06-16 02:10:00|132.27|129.67|132.39|129.79|132.39|129.79|132.14|129.54|0
1623809700000|2021-06-16 02:15:00|132.52|129.92|132.39|129.79|132.52|129.92|132.14|129.54|0
1623810000000|2021-06-16 02:20:00|132.51|129.91|132.64|130.04|132.64|130.04|132.39|129.79|0
1623810300000|2021-06-16 02:25:00|132.51|129.91|132.64|130.04|132.64|130.04|132.39|129.79|0
1623810600000|2021-06-16 02:30:00|132.89|130.29|132.76|130.16|132.89|130.29|132.76|130.16|0
1623810900000|2021-06-16 02:35:00|132.63|130.03|132.51|129.91|132.63|130.03|132.51|129.91|0
1623811200000|2021-06-16 02:40:00|132.63|130.03|132.25|129.65|132.63|130.03|132.13|129.53|0
1623811500000|2021-06-16 02:45:00|132.32|129.72|132.63|130.03|132.75|130.15|132.25|129.65|0
1623811800000|2021-06-16 02:50:00|132.69|130.09|132.88|130.28|132.88|130.28|132.63|130.03|0
1623812100000|2021-06-16 02:55:00|133|130.4|132.56|129.96|133|130.4|132.5|129.9|0
1623812400000|2021-06-16 03:00:00|132.62|130.02|132.87|130.27|132.87|130.27|132.62|130.02|0
1623812700000|2021-06-16 03:05:00|133|130.4|133.12|130.52|133.12|130.52|132.87|130.27|0
1623813000000|2021-06-16 03:10:00|133.25|130.65|133.25|130.65|133.25|130.65|132.99|130.39|0
1623813300000|2021-06-16 03:15:00|133.12|130.52|133.24|130.64|133.37|130.77|132.87|130.27|0
1623813600000|2021-06-16 03:20:00|133.31|130.71|132.74|130.14|133.37|130.77|132.74|130.14|0
1623813900000|2021-06-16 03:25:00|132.86|130.26|132.48|129.88|132.86|130.26|132.48|129.88|0
1623814200000|2021-06-16 03:30:00|132.36|129.76|132.1|129.5|132.36|129.76|131.98|129.38|0
1623814500000|2021-06-16 03:35:00|132.17|129.57|132.35|129.75|132.35|129.75|132.1|129.5|0
1623814800000|2021-06-16 03:40:00|132.48|129.88|132.1|129.5|132.48|129.88|131.97|129.37|0
1623815100000|2021-06-16 03:45:00|131.97|129.37|131.97|129.37|132.1|129.5|131.97|129.37|0
1623815400000|2021-06-16 03:50:00|132.1|129.5|131.97|129.37|132.1|129.5|131.97|129.37|0
1623815700000|2021-06-16 03:55:00|132.09|129.49|131.84|129.24|132.09|129.49|131.84|129.24|0
1623816000000|2021-06-16 04:00:00|131.72|129.12|131.71|129.11|131.84|129.24|131.71|129.11|0
1623816300000|2021-06-16 04:05:00|131.84|129.24|131.71|129.11|131.84|129.24|131.71|129.11|0
1623816600000|2021-06-16 04:10:00|131.84|129.24|132.34|129.74|132.34|129.74|131.84|129.24|0
1623816900000|2021-06-16 04:15:00|132.21|129.61|132.21|129.61|132.34|129.74|131.96|129.36|0
1623817200000|2021-06-16 04:20:00|132.08|129.48|131.96|129.36|132.08|129.48|131.96|129.36|0
1623817500000|2021-06-16 04:25:00|131.95|129.35|131.83|129.23|131.95|129.35|131.83|129.23|0
1623817800000|2021-06-16 04:30:00|131.95|129.35|132.08|129.48|132.08|129.48|131.83|129.23|0
1623818100000|2021-06-16 04:35:00|132.2|129.6|132.2|129.6|132.2|129.6|132.07|129.47|0
1623818400000|2021-06-16 04:40:00|132.07|129.47|132.45|129.85|132.45|129.85|132.07|129.47|0
1623818700000|2021-06-16 04:45:00|132.32|129.72|132.57|129.97|132.82|130.22|132.32|129.72|0
1623819000000|2021-06-16 04:50:00|132.7|130.1|132.44|129.84|132.7|130.1|132.44|129.84|0
1623819300000|2021-06-16 04:55:00|132.38|129.78|132.32|129.72|132.44|129.84|132.32|129.72|0
1623819600000|2021-06-16 05:00:00|132.19|129.59|132.06|129.46|132.19|129.59|131.81|129.21|0
1623819900000|2021-06-16 05:05:00|132|129.4|131.93|129.33|132.06|129.46|131.68|129.08|0
1623820200000|2021-06-16 05:10:00|132.06|129.46|132.06|129.46|132.06|129.46|131.68|129.08|0
1623820500000|2021-06-16 05:15:00|131.93|129.33|131.8|129.2|131.93|129.33|131.68|129.08|0
1623820800000|2021-06-16 05:20:00|131.93|129.33|131.93|129.33|132.05|129.45|131.8|129.2|0
1623821100000|2021-06-16 05:25:00|132.05|129.45|132.43|129.83|132.43|129.83|131.93|129.33|0
1623821400000|2021-06-16 05:30:00|132.37|129.77|132.62|130.02|132.8|130.2|132.18|129.58|0
1623821700000|2021-06-16 05:35:00|132.55|129.95|132.05|129.45|132.62|130.02|131.8|129.2|0
1623822000000|2021-06-16 05:40:00|131.92|129.32|131.79|129.19|131.92|129.32|131.79|129.19|0
1623822300000|2021-06-16 05:45:00|131.92|129.32|131.79|129.19|131.92|129.32|131.79|129.19|0
1623822600000|2021-06-16 05:50:00|131.92|129.32|131.79|129.19|131.92|129.32|131.54|128.94|0
1623822900000|2021-06-16 05:55:00|131.85|129.25|132.29|129.69|132.41|129.81|131.79|129.19|0
1623823200000|2021-06-16 06:00:00|132.41|129.81|132.29|129.69|132.54|129.94|132.29|129.69|0
1623823500000|2021-06-16 06:05:00|132.16|129.56|132.53|129.93|132.66|130.06|132.16|129.56|0
1623823800000|2021-06-16 06:10:00|132.66|130.06|132.91|130.31|132.91|130.31|132.41|129.81|0
1623824100000|2021-06-16 06:15:00|132.78|130.18|132.28|129.68|132.91|130.31|132.28|129.68|0
1623824400000|2021-06-16 06:20:00|132.15|129.55|131.65|129.05|132.28|129.68|131.65|129.05|0
1623824700000|2021-06-16 06:25:00|131.71|129.11|132.02|129.42|132.02|129.42|131.65|129.05|0
1623825000000|2021-06-16 06:30:00|132.15|129.55|131.77|129.17|132.15|129.55|131.77|129.17|0
1623825300000|2021-06-16 06:35:00|131.64|129.04|131.52|128.92|131.64|129.04|131.39|128.79|0
1623825600000|2021-06-16 06:40:00|131.64|129.04|131.89|129.29|131.89|129.29|131.52|128.92|0
1623825900000|2021-06-16 06:45:00|131.76|129.16|131.76|129.16|131.89|129.29|131.64|129.04|0
1623826200000|2021-06-16 06:50:00|131.64|129.04|131.51|128.91|131.7|129.1|131.39|128.79|0
1623826500000|2021-06-16 06:55:00|131.38|128.78|131.88|129.28|131.88|129.28|131.01|128.41|0
1623826800000|2021-06-16 07:00:00|131.76|129.16|131.01|128.41|131.76|129.16|130.88|128.28|0
1623827100000|2021-06-16 07:05:00|130.81|128.61|130.93|128.73|130.93|128.73|130.31|128.11|0
1623827400000|2021-06-16 07:10:00|131.05|128.85|130.93|128.73|131.3|129.1|130.8|128.6|0
1623827700000|2021-06-16 07:15:00|131.05|128.85|131.8|129.6|132.05|129.85|130.8|128.6|0
1623828000000|2021-06-16 07:20:00|131.67|129.47|131.8|129.6|131.92|129.72|131.42|129.22|0
1623828300000|2021-06-16 07:25:00|131.67|129.47|132.05|129.85|132.3|130.1|131.55|129.35|0
1623828600000|2021-06-16 07:30:00|131.92|129.72|131.92|129.72|131.92|129.72|131.42|129.22|0
1623828900000|2021-06-16 07:35:00|132.04|129.84|131.54|129.34|132.17|129.97|131.54|129.34|0
1623829200000|2021-06-16 07:40:00|131.48|129.28|131.91|129.71|132.04|129.84|131.48|129.28|0
1623829500000|2021-06-16 07:45:00|132.04|129.84|131.79|129.59|132.04|129.84|131.41|129.21|0
1623829800000|2021-06-16 07:50:00|131.91|129.71|132.41|130.21|132.54|130.34|131.91|129.71|0
1623830100000|2021-06-16 07:55:00|132.29|130.09|132.66|130.46|132.91|130.71|132.29|130.09|0
1623830400000|2021-06-16 08:00:00|132.79|130.59|133.16|130.96|133.54|131.34|132.54|130.34|0
1623830700000|2021-06-16 08:05:00|133.29|131.09|133.29|131.09|133.54|131.34|133.04|130.84|0
1623831000000|2021-06-16 08:10:00|133.41|131.21|133.67|131.47|133.67|131.47|133.16|130.96|0
1623831300000|2021-06-16 08:15:00|133.54|131.34|133.28|131.08|133.54|131.34|133.16|130.96|0
1623831600000|2021-06-16 08:20:00|133.35|131.15|133.66|131.46|133.66|131.46|133.28|131.08|0
1623831900000|2021-06-16 08:25:00|133.53|131.33|134.55|132.35|134.55|132.35|133.53|131.33|0
1623832200000|2021-06-16 08:30:00|134.67|132.47|134.42|132.22|134.67|132.47|134.29|132.09|0
1623832500000|2021-06-16 08:35:00|134.36|132.16|133.65|131.45|134.36|132.16|133.65|131.45|0
1623832800000|2021-06-16 08:40:00|133.53|131.33|133.65|131.45|133.78|131.58|133.4|131.2|0
1623833100000|2021-06-16 08:45:00|133.52|131.32|133.02|130.82|133.52|131.32|132.89|130.69|0
1623833400000|2021-06-16 08:50:00|132.89|130.69|132.89|130.69|132.89|130.69|132.76|130.56|0
1623833700000|2021-06-16 08:55:00|132.76|130.56|132.63|130.43|132.76|130.56|132.63|130.43|0
1623834000000|2021-06-16 09:00:00|132.51|130.31|132.38|130.18|132.57|130.37|132.25|130.05|0
1623834300000|2021-06-16 09:05:00|132.51|130.31|132.63|130.43|132.76|130.56|132.38|130.18|0
1623834600000|2021-06-16 09:10:00|132.76|130.56|133.01|130.81|133.01|130.81|132.5|130.3|0
1623834900000|2021-06-16 09:15:00|133.13|130.93|133.38|131.18|133.38|131.18|133.13|130.93|0
1623835200000|2021-06-16 09:20:00|133.26|131.06|133.51|131.31|133.51|131.31|133.26|131.06|0
1623835500000|2021-06-16 09:25:00|133.63|131.43|134.14|131.94|134.27|132.07|133.63|131.43|0
1623835800000|2021-06-16 09:30:00|134.01|131.81|133.5|131.3|134.14|131.94|133.5|131.3|0
1623836100000|2021-06-16 09:35:00|133.38|131.18|133.25|131.05|133.38|131.18|133.12|130.92|0
1623836400000|2021-06-16 09:40:00|133.37|131.17|133.37|131.17|133.37|131.17|133.24|131.04|0
1623836700000|2021-06-16 09:45:00|133.24|131.04|133.12|130.92|133.24|131.04|133.12|130.92|0
1623837000000|2021-06-16 09:50:00|132.99|130.79|133.11|130.91|133.12|130.92|132.86|130.66|0
1623837300000|2021-06-16 09:55:00|133.24|131.04|133.11|130.91|133.24|131.04|132.98|130.78|0
1623837600000|2021-06-16 10:00:00|133.05|130.85|132.73|130.53|133.11|130.91|132.73|130.53|0
1623837900000|2021-06-16 10:05:00|132.6|130.4|132.22|130.02|132.73|130.53|132.1|129.9|0
1623838200000|2021-06-16 10:10:00|132.16|129.96|132.22|130.02|132.35|130.15|132.1|129.9|0
1623838500000|2021-06-16 10:15:00|132.1|129.9|131.72|129.52|132.22|130.02|131.53|129.33|0
1623838800000|2021-06-16 10:20:00|131.59|129.39|131.34|129.14|131.72|129.52|131.21|129.01|0
1623839100000|2021-06-16 10:25:00|131.21|129.01|130.71|128.51|131.21|129.01|130.71|128.51|0
1623839400000|2021-06-16 10:30:00|130.59|128.39|130.58|128.38|130.84|128.64|130.33|128.13|0
1623839700000|2021-06-16 10:35:00|130.71|128.51|131.21|129.01|131.21|129.01|130.46|128.26|0
1623840000000|2021-06-16 10:40:00|131.08|128.88|131.71|129.51|131.83|129.63|131.08|128.88|0
1623840300000|2021-06-16 10:45:00|131.7|129.5|131.83|129.63|131.96|129.76|131.52|129.32|0
1623840600000|2021-06-16 10:50:00|131.77|129.57|132.2|130|132.33|130.13|131.7|129.5|0
1623840900000|2021-06-16 10:55:00|132.27|130.07|132.7|130.5|132.83|130.63|132.27|130.07|0
1623841200000|2021-06-16 11:00:00|132.83|130.63|132.95|130.75|133.08|130.88|132.58|130.38|0
1623841500000|2021-06-16 11:05:00|132.83|130.63|132.57|130.37|132.89|130.69|132.2|130|0
1623841800000|2021-06-16 11:10:00|132.7|130.5|132.82|130.62|133.08|130.88|132.57|130.37|0
1623842100000|2021-06-16 11:15:00|132.95|130.75|132.82|130.62|133.08|130.88|132.82|130.62|0
1623842400000|2021-06-16 11:20:00|132.76|130.56|132.31|130.11|132.76|130.56|132.19|129.99|0
1623842700000|2021-06-16 11:25:00|132.19|129.99|133.01|130.81|133.32|131.12|132.19|129.99|0
1623843000000|2021-06-16 11:30:00|132.94|130.74|133.32|131.12|133.32|131.12|132.69|130.49|0
1623843300000|2021-06-16 11:35:00|133.45|131.25|132.94|130.74|133.51|131.31|132.94|130.74|0
1623843600000|2021-06-16 11:40:00|133.06|130.86|133.19|130.99|133.19|130.99|132.94|130.74|0
1623843900000|2021-06-16 11:45:00|133.25|131.05|133.06|130.86|133.44|131.24|133.06|130.86|0
1623844200000|2021-06-16 11:50:00|133.19|130.99|133.31|131.11|133.44|131.24|133|130.8|0
1623844500000|2021-06-16 11:55:00|133.38|131.18|133.18|130.98|133.44|131.24|133.06|130.86|0
1623844800000|2021-06-16 12:00:00|133.06|130.86|133.31|131.11|134.01|131.81|133.06|130.86|0
1623845100000|2021-06-16 12:05:00|133.43|131.23|133.3|131.1|133.43|131.23|133.05|130.85|0
1623845400000|2021-06-16 12:10:00|133.18|130.98|132.67|130.47|133.18|130.98|132.42|130.22|0
1623845700000|2021-06-16 12:15:00|132.8|130.6|132.67|130.47|132.92|130.72|132.54|130.34|0
1623846000000|2021-06-16 12:20:00|132.79|130.59|132.92|130.72|133.3|131.1|132.79|130.59|0
1623846300000|2021-06-16 12:25:00|132.79|130.59|132.54|130.34|132.92|130.72|132.48|130.28|0
1623846600000|2021-06-16 12:30:00|132.48|130.28|131.78|129.58|132.48|130.28|131.78|129.58|0
1623846900000|2021-06-16 12:35:00|131.91|129.71|131.78|129.58|132.03|129.83|131.53|129.33|0
1623847200000|2021-06-16 12:40:00|131.9|129.7|132.15|129.95|132.28|130.08|131.65|129.45|0
1623847500000|2021-06-16 12:45:00|132.03|129.83|132.15|129.95|132.28|130.08|131.96|129.76|0
1623847800000|2021-06-16 12:50:00|132.28|130.08|132.53|130.33|132.53|130.33|132.02|129.82|0
1623848100000|2021-06-16 12:55:00|132.4|130.2|131.89|129.69|132.53|130.33|131.89|129.69|0
1623848400000|2021-06-16 13:00:00|131.77|129.57|131.39|129.19|131.89|129.69|131.14|128.94|0
1623848700000|2021-06-16 13:05:00|131.26|129.06|132.14|129.94|132.14|129.94|131.26|129.06|0
1623849000000|2021-06-16 13:10:00|132.01|129.81|131.51|129.31|132.2|130|131.51|129.31|0
1623849300000|2021-06-16 13:15:00|131.64|129.44|131.38|129.18|131.64|129.44|131.01|128.81|0
1623849600000|2021-06-16 13:20:00|131.26|129.06|130.75|128.55|131.63|129.43|130.75|128.55|0
1623849900000|2021-06-16 13:25:00|130.63|128.43|130.5|128.3|130.75|128.55|130|127.8|0
1623850200000|2021-06-16 13:30:00|130.25|128.05|131.88|129.68|132.38|130.18|129.63|127.43|0
1623850500000|2021-06-16 13:35:00|131.75|129.55|131.75|129.55|132|129.8|130.62|128.42|0
1623850800000|2021-06-16 13:40:00|131.62|129.42|132|129.8|132.25|130.05|131.37|129.17|0
1623851100000|2021-06-16 13:45:00|132.25|130.05|132.88|130.68|133.13|130.93|131.87|129.67|0
1623851400000|2021-06-16 13:50:00|132.75|130.55|132.62|130.42|133|130.8|132.12|129.92|0
1623851700000|2021-06-16 13:55:00|132.5|130.3|132.24|130.04|132.88|130.68|132.12|129.92|0
1623852000000|2021-06-16 14:00:00|132.12|129.92|132.12|129.92|132.87|130.67|131.74|129.54|0
1623852300000|2021-06-16 14:05:00|132.24|130.04|131.86|129.66|132.24|130.04|130.98|128.78|0
1623852600000|2021-06-16 14:10:00|131.74|129.54|132.24|130.04|132.36|130.16|131.36|129.16|0
1623852900000|2021-06-16 14:15:00|132.11|129.91|132.55|130.35|132.61|130.41|131.86|129.66|0
1623853200000|2021-06-16 14:20:00|132.61|130.41|132.48|130.28|132.74|130.54|131.86|129.66|0
1623853500000|2021-06-16 14:25:00|132.55|130.35|131.5|129.3|132.61|130.41|131.38|129.18|0
1623853800000|2021-06-16 14:30:00|131.38|129.18|131.63|129.43|131.75|129.55|131.12|128.92|0
1623854100000|2021-06-16 14:35:00|131.75|129.55|131.62|129.42|132|129.8|131.37|129.17|0
1623854400000|2021-06-16 14:40:00|131.75|129.55|132.13|129.93|132.63|130.43|131.62|129.42|0
1623854700000|2021-06-16 14:45:00|132|129.8|132.32|130.12|132.5|130.3|131.62|129.42|0
1623855000000|2021-06-16 14:50:00|132.38|130.18|132.25|130.05|132.5|130.3|132|129.8|0
1623855300000|2021-06-16 14:55:00|132.12|129.92|131.74|129.54|132.38|130.18|131.74|129.54|0
1623855600000|2021-06-16 15:00:00|131.87|129.67|131.86|129.66|131.99|129.79|131.49|129.29|0
1623855900000|2021-06-16 15:05:00|131.74|129.54|132.24|130.04|132.37|130.17|131.74|129.54|0
1623856200000|2021-06-16 15:10:00|132.37|130.17|131.23|129.03|132.37|130.17|131.23|129.03|0
1623856500000|2021-06-16 15:15:00|131.36|129.16|130.22|128.02|131.36|129.16|130.1|127.9|0
1623856800000|2021-06-16 15:20:00|130.29|128.09|129.79|127.59|130.41|128.21|129.42|127.22|0
1623857100000|2021-06-16 15:25:00|129.67|127.47|129.66|127.46|130.17|127.97|129.54|127.34|0
1623857400000|2021-06-16 15:30:00|129.79|127.59|130.54|128.34|130.67|128.47|129.54|127.34|0
1623857700000|2021-06-16 15:35:00|130.42|128.22|131.04|128.84|131.17|128.97|130.29|128.09|0
1623858000000|2021-06-16 15:40:00|130.92|128.72|130.79|128.59|131.04|128.84|130.66|128.46|0
1623858300000|2021-06-16 15:45:00|130.92|128.72|130.41|128.21|130.92|128.72|130.28|128.08|0
1623858600000|2021-06-16 15:50:00|130.54|128.34|130.66|128.46|130.66|128.46|130.16|127.96|0
1623858900000|2021-06-16 15:55:00|130.72|128.52|131.04|128.84|131.04|128.84|130.41|128.21|0
1623859200000|2021-06-16 16:00:00|130.91|128.71|131.29|129.09|131.29|129.09|130.53|128.33|0
1623859500000|2021-06-16 16:05:00|131.41|129.21|132.24|130.04|132.3|130.1|131.29|129.09|0
1623859800000|2021-06-16 16:10:00|132.3|130.1|133.44|131.24|133.44|131.24|132.17|129.97|0
1623860100000|2021-06-16 16:15:00|133.32|131.12|133.7|131.5|133.83|131.63|133.06|130.86|0
1623860400000|2021-06-16 16:20:00|133.82|131.62|134.98|132.78|134.98|132.78|133.7|131.5|0
1623860700000|2021-06-16 16:25:00|135.11|132.91|134.72|132.52|136.01|133.81|134.59|132.39|0
1623861000000|2021-06-16 16:30:00|134.85|132.65|134.46|132.26|134.85|132.65|134.07|131.87|0
1623861300000|2021-06-16 16:35:00|134.33|132.13|135.88|133.68|135.88|133.68|134.07|131.87|0
1623861600000|2021-06-16 16:40:00|135.68|133.48|134.97|132.77|135.75|133.55|134.58|132.38|0
1623861900000|2021-06-16 16:45:00|135.1|132.9|135.61|133.41|136.13|133.93|135.1|132.9|0
1623862200000|2021-06-16 16:50:00|135.48|133.28|137.2|135|138.05|135.85|135.35|133.15|0
1623862500000|2021-06-16 16:55:00|137.08|134.88|135.91|133.71|137.08|134.88|135.91|133.71|0
1623862800000|2021-06-16 17:00:00|136.04|133.84|136.55|134.35|136.68|134.48|135.91|133.71|0
1623863100000|2021-06-16 17:05:00|136.43|134.23|136.68|134.48|136.81|134.61|136.17|133.97|0
1623863400000|2021-06-16 17:10:00|136.55|134.35|135.52|133.32|136.55|134.35|135.39|133.19|0
1623863700000|2021-06-16 17:15:00|135.65|133.45|136.93|134.73|136.93|134.73|135.52|133.32|0
1623864000000|2021-06-16 17:20:00|136.81|134.61|137.58|135.38|137.71|135.51|136.55|134.35|0
1623864300000|2021-06-16 17:25:00|137.45|135.25|138.1|135.9|138.62|136.42|137.19|134.99|0
1623864600000|2021-06-16 17:30:00|138.23|136.03|136.67|134.47|138.23|136.03|136.54|134.34|0
1623864900000|2021-06-16 17:35:00|136.54|134.34|136.15|133.95|136.99|134.79|136.15|133.95|0
1623865200000|2021-06-16 17:40:00|136.22|134.02|137.44|135.24|137.7|135.5|136.22|134.02|0
1623865500000|2021-06-16 17:45:00|137.7|135.5|140.11|137.91|140.18|137.98|137.44|135.24|0
1623865800000|2021-06-16 17:50:00|140.24|138.04|138.41|136.21|141.42|139.22|138.41|136.21|0
1623866100000|2021-06-16 17:55:00|138.29|136.09|138.67|136.47|139.06|136.86|137.77|135.57|0
1623866400000|2021-06-16 18:00:00|142.4|140.2|151.29|149.09|155.79|153.59|142.4|140.2|0
1623866700000|2021-06-16 18:05:00|150.39|148.19|144.72|142.52|150.94|148.74|142.99|140.79|0
1623867000000|2021-06-16 18:10:00|144.59|142.39|147.25|145.05|147.8|145.6|142.52|140.32|0
1623867300000|2021-06-16 18:15:00|147.39|145.19|152.73|150.53|154.25|152.05|147.39|145.19|0
1623867600000|2021-06-16 18:20:00|153.15|150.95|152.82|150.62|153.7|151.5|149.19|146.99|0
1623867900000|2021-06-16 18:25:00|152.96|150.76|149.43|147.23|152.96|150.76|148.36|146.16|0
1623868200000|2021-06-16 18:30:00|150.1|147.9|151.32|149.12|152.68|150.48|147.82|145.62|0
1623868500000|2021-06-16 18:35:00|150.37|148.17|152.13|149.93|154.05|151.85|148.75|146.55|0
1623868800000|2021-06-16 18:40:00|151.99|149.79|157.78|155.58|157.78|155.58|151.99|149.79|0
1623869100000|2021-06-16 18:45:00|158.05|155.85|156.11|153.91|158.19|155.99|152.81|150.61|0
1623869400000|2021-06-16 18:50:00|156.38|154.18|152.19|149.99|156.52|154.32|151.44|149.24|0
1623869700000|2021-06-16 18:55:00|152.4|150.2|148.47|146.27|153.35|151.15|147.94|145.74|0
1623870000000|2021-06-16 19:00:00|148.88|146.68|147.8|145.6|150.09|147.89|147.54|145.34|0
1623870300000|2021-06-16 19:05:00|147.67|145.47|143.5|141.3|148.2|146|143.5|141.3|0
1623870600000|2021-06-16 19:10:00|143.37|141.17|141|138.8|143.37|141.17|140.68|138.48|0
1623870900000|2021-06-16 19:15:00|140.74|138.54|139.44|137.24|141.26|139.06|139.31|137.11|0
1623871200000|2021-06-16 19:20:00|139.31|137.11|137.8|135.6|139.96|137.76|137.8|135.6|0
1623871500000|2021-06-16 19:25:00|136.82|134.62|139.08|136.88|139.08|136.88|135.72|133.52|0
1623871800000|2021-06-16 19:30:00|138.43|136.23|140|137.8|140.65|138.45|137.91|135.71|0
1623872100000|2021-06-16 19:35:00|140.39|138.19|138.3|136.1|141.31|139.11|138.3|136.1|0
1623872400000|2021-06-16 19:40:00|138.17|135.97|139.73|137.53|140.12|137.92|135.71|133.51|0
1623872700000|2021-06-16 19:45:00|139.86|137.66|140.91|138.71|141.04|138.84|139.6|137.4|0
1623873000000|2021-06-16 19:50:00|141.51|139.31|143.12|140.92|143.21|141.01|140.78|138.58|0
1623873300000|2021-06-16 19:55:00|142.86|140.66|144.45|142.25|144.85|142.65|142.46|140.26|0
1623873600000|2021-06-16 20:00:00|144.18|141.98|143.12|140.92|144.18|141.98|142.33|140.13|0
1623873900000|2021-06-16 20:05:00|142.99|140.79|143.91|141.71|144.05|141.85|142.99|140.79|0
1623874200000|2021-06-16 20:10:00|144.05|141.85|143.85|141.65|144.31|142.11|143.78|141.58|0
1623874500000|2021-06-16 20:15:00|144.15|141.55|144.09|141.49|144.25|141.65|144.05|141.45|0
1623874800000|2021-06-16 20:20:00|144.11|141.51|144.3|141.7|144.36|141.76|144.07|141.47|0
1623875100000|2021-06-16 20:25:00|144.36|141.76|144.3|141.7|144.4|141.8|144.16|141.56|0
1623875400000|2021-06-16 20:30:00|144.71|142.11|146.71|144.11|147.12|144.52|144.44|141.84|0
1623875700000|2021-06-16 20:35:00|146.58|143.98|147.93|145.33|148.2|145.6|146.31|143.71|0
1623876000000|2021-06-16 20:40:00|147.79|145.19|147.79|145.19|147.79|145.19|147.38|144.78|0
1623876300000|2021-06-16 20:45:00|147.92|145.32|148.46|145.86|148.6|146|147.79|145.19|0
1623876600000|2021-06-16 20:50:00|148.33|145.73|149.68|147.08|150.09|147.49|148.19|145.59|0
1623876900000|2021-06-16 20:55:00|149.55|146.95|150.23|147.63|150.64|148.04|149.41|146.81|0
1623877200000|2021-06-16 21:00:00|150.11|147.51|149.92|147.32|150.11|147.51|149.72|147.12|0
1623877500000|2021-06-16 21:05:00|150.02|147.42|149.98|147.38|150.04|147.44|149.9|147.3|0
1623877800000|2021-06-16 21:10:00|149.9|147.3|150.11|147.51|150.22|147.62|149.86|147.26|0
1623878100000|2021-06-16 21:15:00|150.13|147.53|150.15|147.55|150.31|147.71|150.13|147.53|0
1623878400000|2021-06-16 21:20:00|150.13|147.53|150.49|147.89|150.49|147.89|150.13|147.53|0
1623878700000|2021-06-16 21:25:00|150.45|147.85|150.15|147.55|150.45|147.85|150.15|147.55|0
1623879000000|2021-06-16 21:30:00|150.13|147.53|150.16|147.56|150.25|147.65|150.13|147.53|0
1623879300000|2021-06-16 21:35:00|150.31|147.71|150.27|147.67|150.31|147.71|150.27|147.67|0
1623879600000|2021-06-16 21:40:00|150.26|147.66|150.26|147.66|150.26|147.66|150.26|147.66|0
1623879900000|2021-06-16 21:45:00|150.24|147.64|150.16|147.56|150.24|147.64|150.16|147.56|0
1623880200000|2021-06-16 21:50:00|150.26|147.66|149.9|147.3|150.26|147.66|149.72|147.12|0
1623880500000|2021-06-16 21:55:00|149.81|147.21|149.39|146.79|149.96|147.36|149.33|146.73|0
1623880800000|2021-06-16 22:00:00|149.25|146.65|150.13|147.53|150.54|147.94|149.11|146.51|0
1623881100000|2021-06-16 22:05:00|149.99|147.39|150.54|147.94|150.67|148.07|149.99|147.39|0
1623881400000|2021-06-16 22:10:00|150.4|147.8|150.4|147.8|151.36|148.76|150.26|147.66|0
1623881700000|2021-06-16 22:15:00|150.33|147.73|149.98|147.38|150.81|148.21|149.71|147.11|0
1623882000000|2021-06-16 22:20:00|150.12|147.52|150.26|147.66|150.26|147.66|149.71|147.11|0
1623882300000|2021-06-16 22:25:00|150.19|147.59|149.84|147.24|150.25|147.65|149.84|147.24|0
1623882600000|2021-06-16 22:30:00|149.71|147.11|148.89|146.29|149.71|147.11|148.75|146.15|0
1623882900000|2021-06-16 22:35:00|148.75|146.15|148.89|146.29|149.3|146.7|148.61|146.01|0
1623883200000|2021-06-16 22:40:00|148.75|146.15|149.15|146.55|149.43|146.83|148.75|146.15|0
1623883500000|2021-06-16 22:45:00|148.88|146.28|149.02|146.42|149.7|147.1|148.88|146.28|0
1623883800000|2021-06-16 22:50:00|149.29|146.69|149.83|147.23|150.79|148.19|149.15|146.55|0
1623884100000|2021-06-16 22:55:00|149.7|147.1|150.1|147.5|150.1|147.5|149.56|146.96|0
1623884400000|2021-06-16 23:00:00|150.38|147.78|150.03|147.43|150.51|147.91|149.83|147.23|0
1623884700000|2021-06-16 23:05:00|149.96|147.36|150.65|148.05|151.33|148.73|149.96|147.36|0
1623885000000|2021-06-16 23:10:00|150.78|148.18|150.23|147.63|150.92|148.32|150.1|147.5|0
1623885300000|2021-06-16 23:15:00|150.37|147.77|150.09|147.49|150.37|147.77|150.09|147.49|0
1623885600000|2021-06-16 23:20:00|150.23|147.63|150.57|147.97|150.57|147.97|150.09|147.49|0
1623885900000|2021-06-16 23:25:00|150.64|148.04|151.32|148.72|151.46|148.86|150.64|148.04|0
1623886200000|2021-06-16 23:30:00|151.46|148.86|151.46|148.86|152.15|149.55|151.05|148.45|0
1623886500000|2021-06-16 23:35:00|151.87|149.27|151.45|148.85|151.87|149.27|151.32|148.72|0
1623886800000|2021-06-16 23:40:00|151.59|148.99|151.59|148.99|152|149.4|151.45|148.85|0
1623887100000|2021-06-16 23:45:00|151.52|148.92|151.18|148.58|151.59|148.99|151.04|148.44|0
1623887400000|2021-06-16 23:50:00|151.31|148.71|152.55|149.95|152.69|150.09|151.18|148.58|0
1623887700000|2021-06-16 23:55:00|152.62|150.02|153.38|150.78|153.52|150.92|152.55|149.95|0
1623888000000|2021-06-17 00:00:00|153.52|150.92|153.65|151.05|154.07|151.47|153.38|150.78|0
1623888300000|2021-06-17 00:05:00|153.79|151.19|155.88|153.28|156.16|153.56|153.65|151.05|0
1623888600000|2021-06-17 00:10:00|156.02|153.42|157.71|155.11|158.7|156.1|156.02|153.42|0
1623888900000|2021-06-17 00:15:00|157.85|155.25|159.26|156.66|160.11|157.51|157.14|154.54|0
1623889200000|2021-06-17 00:20:00|159.12|156.52|159.83|157.23|160.97|158.37|157.7|155.1|0
1623889500000|2021-06-17 00:25:00|159.97|157.37|158.69|156.09|160.11|157.51|158.41|155.81|0
1623889800000|2021-06-17 00:30:00|158.62|156.02|156.57|153.97|158.69|156.09|156.15|153.55|0
1623890100000|2021-06-17 00:35:00|156.71|154.11|156.29|153.69|157.41|154.81|156.29|153.69|0
1623890400000|2021-06-17 00:40:00|156.43|153.83|160.18|157.58|160.18|157.58|156.43|153.83|0
1623890700000|2021-06-17 00:45:00|160.04|157.44|159.76|157.16|161.03|158.43|159.48|156.88|0
1623891000000|2021-06-17 00:50:00|159.62|157.02|159.48|156.88|160.46|157.86|159.48|156.88|0
1623891300000|2021-06-17 00:55:00|159.34|156.74|159.34|156.74|159.62|157.02|158.92|156.32|0
1623891600000|2021-06-17 01:00:00|159.48|156.88|158.49|155.89|159.48|156.88|158.49|155.89|0
1623891900000|2021-06-17 01:05:00|158.57|155.97|160.88|158.28|161.16|158.56|158.57|155.97|0
1623892200000|2021-06-17 01:10:00|161.02|158.42|159.75|157.15|161.3|158.7|159.61|157.01|0
1623892500000|2021-06-17 01:15:00|159.89|157.29|159.33|156.73|160.73|158.13|159.33|156.73|0
1623892800000|2021-06-17 01:20:00|159.19|156.59|158.21|155.61|159.33|156.73|157.93|155.33|0
1623893100000|2021-06-17 01:25:00|157.93|155.33|157.78|155.18|158.2|155.6|157.65|155.05|0
1623893400000|2021-06-17 01:30:00|157.65|155.05|157.09|154.49|157.72|155.12|156.81|154.21|0
1623893700000|2021-06-17 01:35:00|157.16|154.56|158.2|155.6|158.2|155.6|157.09|154.49|0
1623894000000|2021-06-17 01:40:00|158.34|155.74|158.41|155.81|158.48|155.88|157.5|154.9|0
1623894300000|2021-06-17 01:45:00|158.48|155.88|157.57|154.97|158.48|155.88|156.8|154.2|0
1623894600000|2021-06-17 01:50:00|157.5|154.9|156.94|154.34|158.05|155.45|156.8|154.2|0
1623894900000|2021-06-17 01:55:00|157.01|154.41|156.24|153.64|157.01|154.41|155.97|153.37|0
1623895200000|2021-06-17 02:00:00|155.97|153.37|155.96|153.36|156.24|153.64|155.83|153.23|0
1623895500000|2021-06-17 02:05:00|155.83|153.23|155.27|152.67|156.38|153.78|155.27|152.67|0
1623895800000|2021-06-17 02:10:00|155.41|152.81|155.27|152.67|155.82|153.22|155.27|152.67|0
1623896100000|2021-06-17 02:15:00|155.2|152.6|155.41|152.81|155.68|153.08|155.13|152.53|0
1623896400000|2021-06-17 02:20:00|155.27|152.67|155.96|153.36|155.96|153.36|154.99|152.39|0
1623896700000|2021-06-17 02:25:00|156.09|153.49|156.09|153.49|156.78|154.18|155.95|153.35|0
1623897000000|2021-06-17 02:30:00|156.23|153.63|156.92|154.32|156.92|154.32|155.81|153.21|0
1623897300000|2021-06-17 02:35:00|156.78|154.18|157.06|154.46|157.06|154.46|156.5|153.9|0
1623897600000|2021-06-17 02:40:00|157.33|154.73|156.64|154.04|157.33|154.73|156.36|153.76|0
1623897900000|2021-06-17 02:45:00|156.5|153.9|155.81|153.21|156.64|154.04|155.81|153.21|0
1623898200000|2021-06-17 02:50:00|155.88|153.28|155.8|153.2|156.08|153.48|155.67|153.07|0
1623898500000|2021-06-17 02:55:00|155.94|153.34|155.52|152.92|156.22|153.62|155.52|152.92|0
1623898800000|2021-06-17 03:00:00|155.46|152.86|156.63|154.03|156.63|154.03|155.11|152.51|0
1623899100000|2021-06-17 03:05:00|156.49|153.89|155.73|153.13|156.63|154.03|155.66|153.06|0
1623899400000|2021-06-17 03:10:00|155.66|153.06|155.52|152.92|155.66|153.06|155.1|152.5|0
1623899700000|2021-06-17 03:15:00|155.38|152.78|155.52|152.92|155.65|153.05|155.24|152.64|0
1623900000000|2021-06-17 03:20:00|155.38|152.78|154.69|152.09|155.38|152.78|154.41|151.81|0
1623900300000|2021-06-17 03:25:00|154.82|152.22|155.23|152.63|155.24|152.64|154.68|152.08|0
1623900600000|2021-06-17 03:30:00|155.1|152.5|154.13|151.53|155.23|152.63|154.07|151.47|0
1623900900000|2021-06-17 03:35:00|154.27|151.67|154.4|151.8|154.68|152.08|154.13|151.53|0
1623901200000|2021-06-17 03:40:00|154.54|151.94|154.68|152.08|154.68|152.08|154.4|151.8|0
1623901500000|2021-06-17 03:45:00|154.54|151.94|154.26|151.66|154.68|152.08|154.13|151.53|0
1623901800000|2021-06-17 03:50:00|154.4|151.8|153.85|151.25|154.67|152.07|153.58|150.98|0
1623902100000|2021-06-17 03:55:00|153.71|151.11|154.39|151.79|154.39|151.79|153.71|151.11|0
1623902400000|2021-06-17 04:00:00|154.33|151.73|154.12|151.52|154.67|152.07|154.12|151.52|0
1623902700000|2021-06-17 04:05:00|154.26|151.66|154.53|151.93|154.67|152.07|154.12|151.52|0
1623903000000|2021-06-17 04:10:00|154.67|152.07|154.8|152.2|154.94|152.34|154.66|152.06|0
1623903300000|2021-06-17 04:15:00|154.66|152.06|154.94|152.34|154.94|152.34|154.66|152.06|0
1623903600000|2021-06-17 04:20:00|155.01|152.41|154.93|152.33|155.21|152.61|154.93|152.33|0
1623903900000|2021-06-17 04:25:00|154.8|152.2|154.38|151.78|154.93|152.33|154.38|151.78|0
1623904200000|2021-06-17 04:30:00|154.52|151.92|154.24|151.64|154.52|151.92|154.11|151.51|0
1623904500000|2021-06-17 04:35:00|154.38|151.78|154.51|151.91|154.93|152.33|154.38|151.78|0
1623904800000|2021-06-17 04:40:00|154.38|151.78|154.24|151.64|154.51|151.91|154.24|151.64|0
1623905100000|2021-06-17 04:45:00|154.37|151.77|153.96|151.36|154.37|151.77|153.82|151.22|0
1623905400000|2021-06-17 04:50:00|154.1|151.5|153.89|151.29|154.23|151.63|153.89|151.29|0
1623905700000|2021-06-17 04:55:00|153.82|151.22|153.41|150.81|153.96|151.36|153.13|150.53|0
1623906000000|2021-06-17 05:00:00|153.54|150.94|152.99|150.39|153.82|151.22|152.99|150.39|0
1623906300000|2021-06-17 05:05:00|152.93|150.33|153.68|151.08|153.68|151.08|152.72|150.12|0
1623906600000|2021-06-17 05:10:00|153.54|150.94|153.54|150.94|153.68|151.08|153.4|150.8|0
1623906900000|2021-06-17 05:15:00|153.67|151.07|153.12|150.52|153.95|151.35|152.99|150.39|0
1623907200000|2021-06-17 05:20:00|153.26|150.66|153.81|151.21|154.08|151.48|153.12|150.52|0
1623907500000|2021-06-17 05:25:00|153.67|151.07|153.67|151.07|154.08|151.48|153.67|151.07|0
1623907800000|2021-06-17 05:30:00|153.53|150.93|152.98|150.38|153.8|151.2|152.98|150.38|0
1623908100000|2021-06-17 05:35:00|152.91|150.31|153.11|150.51|153.12|150.52|152.3|149.7|0
1623908400000|2021-06-17 05:40:00|152.98|150.38|153.66|151.06|153.66|151.06|152.84|150.24|0
1623908700000|2021-06-17 05:45:00|153.8|151.2|153.79|151.19|154.07|151.47|153.66|151.06|0
1623909000000|2021-06-17 05:50:00|153.66|151.06|152.12|149.52|153.93|151.33|151.98|149.38|0
1623909300000|2021-06-17 05:55:00|151.85|149.25|152.39|149.79|152.39|149.79|151.57|148.97|0
1623909600000|2021-06-17 06:00:00|152.25|149.65|154.46|151.86|154.88|152.28|151.98|149.38|0
1623909900000|2021-06-17 06:05:00|154.32|151.72|155.15|152.55|155.85|153.25|154.18|151.58|0
1623910200000|2021-06-17 06:10:00|155.29|152.69|155.15|152.55|155.99|153.39|154.6|152|0
1623910500000|2021-06-17 06:15:00|155.29|152.69|155.57|152.97|155.85|153.25|154.6|152|0
1623910800000|2021-06-17 06:20:00|155.43|152.83|154.73|152.13|155.84|153.24|154.73|152.13|0
1623911100000|2021-06-17 06:25:00|154.8|152.2|154.11|151.51|154.8|152.2|153.07|150.47|0
1623911400000|2021-06-17 06:30:00|154.17|151.57|155.14|152.54|155.14|152.54|154.03|151.43|0
1623911700000|2021-06-17 06:35:00|155.28|152.68|155.98|153.38|156.12|153.52|155|152.4|0
1623912000000|2021-06-17 06:40:00|156.12|153.52|155.28|152.68|156.33|153.73|155.28|152.68|0
1623912300000|2021-06-17 06:45:00|155.42|152.82|155.27|152.67|156.39|153.79|155|152.4|0
1623912600000|2021-06-17 06:50:00|155.21|152.61|154.58|151.98|155.21|152.61|153.47|150.87|0
1623912900000|2021-06-17 06:55:00|154.44|151.84|154.16|151.56|154.58|151.98|153.47|150.87|0
1623913200000|2021-06-17 07:00:00|154.57|151.97|152.26|149.66|154.99|152.39|149.69|147.09|0
1623913500000|2021-06-17 07:05:00|152.45|150.25|153.28|151.08|154.39|152.19|152.45|150.25|0
1623913800000|2021-06-17 07:10:00|153.42|151.22|153.69|151.49|154.94|152.74|153.42|151.22|0
1623914100000|2021-06-17 07:15:00|153.56|151.36|152.87|150.67|154.32|152.12|152.59|150.39|0
1623914400000|2021-06-17 07:20:00|152.94|150.74|153.21|151.01|153.41|151.21|152.04|149.84|0
1623914700000|2021-06-17 07:25:00|153.28|151.08|153.14|150.94|153.41|151.21|152.18|149.98|0
1623915000000|2021-06-17 07:30:00|153.27|151.07|153.13|150.93|153.82|151.62|153|150.8|0
1623915300000|2021-06-17 07:35:00|153|150.8|154.37|152.17|154.37|152.17|153|150.8|0
1623915600000|2021-06-17 07:40:00|154.31|152.11|154.65|152.45|154.65|152.45|153.68|151.48|0
1623915900000|2021-06-17 07:45:00|154.51|152.31|154.51|152.31|154.64|152.44|153.4|151.2|0
1623916200000|2021-06-17 07:50:00|154.37|152.17|155.96|153.76|156.17|153.97|154.37|152.17|0
1623916500000|2021-06-17 07:55:00|156.03|153.83|155.75|153.55|156.17|153.97|155.05|152.85|0
1623916800000|2021-06-17 08:00:00|155.47|153.27|152.43|150.23|155.47|153.27|152.3|150.1|0
1623917100000|2021-06-17 08:05:00|152.57|150.37|152.98|150.78|153.26|151.06|152.02|149.82|0
1623917400000|2021-06-17 08:10:00|153.12|150.92|153.67|151.47|153.67|151.47|152.98|150.78|0
1623917700000|2021-06-17 08:15:00|153.53|151.33|154.77|152.57|155.05|152.85|153.53|151.33|0
1623918000000|2021-06-17 08:20:00|154.63|152.43|154.35|152.15|156.43|154.23|154.35|152.15|0
1623918300000|2021-06-17 08:25:00|154.21|152.01|154.01|151.81|154.63|152.43|153.87|151.67|0
1623918600000|2021-06-17 08:30:00|154.07|151.87|154.21|152.01|154.35|152.15|153.66|151.46|0
1623918900000|2021-06-17 08:35:00|154.35|152.15|155.87|153.67|156.29|154.09|154.35|152.15|0
1623919200000|2021-06-17 08:40:00|155.73|153.53|156.56|154.36|157.12|154.92|155.73|153.53|0
1623919500000|2021-06-17 08:45:00|156.7|154.5|156.56|154.36|157.54|155.34|156.28|154.08|0
1623919800000|2021-06-17 08:50:00|156.42|154.22|157.39|155.19|157.39|155.19|156.42|154.22|0
1623920100000|2021-06-17 08:55:00|157.47|155.27|156.41|154.21|157.53|155.33|156.41|154.21|0
1623920400000|2021-06-17 09:00:00|156.49|154.29|155.16|152.96|156.55|154.35|155.02|152.82|0
1623920700000|2021-06-17 09:05:00|155.02|152.82|154.47|152.27|155.16|152.96|154.33|152.13|0
1623921000000|2021-06-17 09:10:00|154.54|152.34|154.6|152.4|154.88|152.68|154.19|151.99|0
1623921300000|2021-06-17 09:15:00|154.47|152.27|153.09|150.89|154.6|152.4|153.09|150.89|0
1623921600000|2021-06-17 09:20:00|153.36|151.16|153.77|151.57|154.05|151.85|153.36|151.16|0
1623921900000|2021-06-17 09:25:00|153.71|151.51|153.77|151.57|154.32|152.12|153.08|150.88|0
1623922200000|2021-06-17 09:30:00|153.91|151.71|154.87|152.67|155.01|152.81|153.77|151.57|0
1623922500000|2021-06-17 09:35:00|154.73|152.53|153.63|151.43|154.73|152.53|153.63|151.43|0
1623922800000|2021-06-17 09:40:00|153.76|151.56|153.9|151.7|154.66|152.46|153.49|151.29|0
1623923100000|2021-06-17 09:45:00|153.83|151.63|153.48|151.28|154.18|151.98|153.35|151.15|0
1623923400000|2021-06-17 09:50:00|153.62|151.42|153.48|151.28|154.03|151.83|153.34|151.14|0
1623923700000|2021-06-17 09:55:00|153.34|151.14|152.79|150.59|153.34|151.14|152.52|150.32|0
1623924000000|2021-06-17 10:00:00|152.93|150.73|152.65|150.45|152.93|150.73|152.52|150.32|0
1623924300000|2021-06-17 10:05:00|152.52|150.32|152.79|150.59|153.2|151|152.52|150.32|0
1623924600000|2021-06-17 10:10:00|152.51|150.31|152.24|150.04|152.79|150.59|151.97|149.77|0
1623924900000|2021-06-17 10:15:00|152.1|149.9|152.51|150.31|152.51|150.31|151.96|149.76|0
1623925200000|2021-06-17 10:20:00|152.37|150.17|152.64|150.44|152.64|150.44|151.96|149.76|0
1623925500000|2021-06-17 10:25:00|152.51|150.31|153.05|150.85|153.33|151.13|152.23|150.03|0
1623925800000|2021-06-17 10:30:00|153.19|150.99|153.88|151.68|154.15|151.95|153.05|150.85|0
1623926100000|2021-06-17 10:35:00|154.01|151.81|154.15|151.95|154.36|152.16|153.87|151.67|0
1623926400000|2021-06-17 10:40:00|154.29|152.09|154.84|152.64|154.84|152.64|153.87|151.67|0
1623926700000|2021-06-17 10:45:00|154.98|152.78|153.73|151.53|155.12|152.92|153.73|151.53|0
1623927000000|2021-06-17 10:50:00|153.87|151.67|153.45|151.25|154.42|152.22|153.45|151.25|0
1623927300000|2021-06-17 10:55:00|153.32|151.12|153.18|150.98|153.32|151.12|152.77|150.57|0
1623927600000|2021-06-17 11:00:00|152.9|150.7|152.21|150.01|152.9|150.7|151.94|149.74|0
1623927900000|2021-06-17 11:05:00|151.94|149.74|150.17|147.97|151.94|149.74|149.97|147.77|0
1623928200000|2021-06-17 11:10:00|150.03|147.83|149.89|147.69|150.71|148.51|149.35|147.15|0
1623928500000|2021-06-17 11:15:00|150.16|147.96|150.3|148.1|151.25|149.05|149.83|147.63|0
1623928800000|2021-06-17 11:20:00|150.16|147.96|149.62|147.42|150.43|148.23|149.35|147.15|0
1623929100000|2021-06-17 11:25:00|149.69|147.49|149.48|147.28|150.29|148.09|149.21|147.01|0
1623929400000|2021-06-17 11:30:00|149.62|147.42|150.02|147.82|150.29|148.09|149.61|147.41|0
1623929700000|2021-06-17 11:35:00|150.16|147.96|149.82|147.62|150.29|148.09|149.48|147.28|0
1623930000000|2021-06-17 11:40:00|149.88|147.68|150.63|148.43|150.69|148.49|149.47|147.27|0
1623930300000|2021-06-17 11:45:00|150.56|148.36|150.83|148.63|151.24|149.04|150.56|148.36|0
1623930600000|2021-06-17 11:50:00|150.96|148.76|150.67|148.47|151.08|148.88|150.13|147.93|0
1623930900000|2021-06-17 11:55:00|150.81|148.61|153|150.8|153.14|150.94|150.81|148.61|0
1623931200000|2021-06-17 12:00:00|152.87|150.67|151.35|149.15|153.14|150.94|151.21|149.01|0
1623931500000|2021-06-17 12:05:00|151.42|149.22|151.35|149.15|151.76|149.56|150.8|148.6|0
1623931800000|2021-06-17 12:10:00|151.21|149.01|152.17|149.97|152.45|150.25|151.21|149.01|0
1623932100000|2021-06-17 12:15:00|152.03|149.83|153.55|151.35|153.55|151.35|151.76|149.56|0
1623932400000|2021-06-17 12:20:00|153.68|151.48|155.42|153.22|155.63|153.43|153.68|151.48|0
1623932700000|2021-06-17 12:25:00|155.49|153.29|154.58|152.38|155.49|153.29|154.37|152.17|0
1623933000000|2021-06-17 12:30:00|154.51|152.31|152.44|150.24|154.58|152.38|152.3|150.1|0
1623933300000|2021-06-17 12:35:00|152.57|150.37|152.98|150.78|153.26|151.06|152.02|149.82|0
1623933600000|2021-06-17 12:40:00|153.12|150.92|152.98|150.78|153.67|151.47|152.57|150.37|0
1623933900000|2021-06-17 12:45:00|153.12|150.92|151.74|149.54|153.26|151.06|151.6|149.4|0
1623934200000|2021-06-17 12:50:00|151.88|149.68|152.15|149.95|152.43|150.23|151.33|149.13|0
1623934500000|2021-06-17 12:55:00|152.01|149.81|152.01|149.81|152.98|150.78|151.88|149.68|0
1623934800000|2021-06-17 13:00:00|151.87|149.67|151.32|149.12|152.28|150.08|151.19|148.99|0
1623935100000|2021-06-17 13:05:00|151.26|149.06|150.23|148.03|151.32|149.12|150.23|148.03|0
1623935400000|2021-06-17 13:10:00|150.09|147.89|149.27|147.07|150.3|148.1|148.87|146.67|0
1623935700000|2021-06-17 13:15:00|149.14|146.94|148.73|146.53|149.54|147.34|148.32|146.12|0
1623936000000|2021-06-17 13:20:00|148.86|146.66|148.05|145.85|149|146.8|147.78|145.58|0
1623936300000|2021-06-17 13:25:00|147.91|145.71|147.1|144.9|148.32|146.12|146.83|144.63|0
1623936600000|2021-06-17 13:30:00|146.97|144.77|142.57|140.37|146.97|144.77|142.31|140.11|0
1623936900000|2021-06-17 13:35:00|142.7|140.5|139.08|136.88|145.26|143.06|138.81|136.61|0
1623937200000|2021-06-17 13:40:00|139.21|137.01|144.37|142.17|144.64|142.44|139.08|136.88|0
1623937500000|2021-06-17 13:45:00|144.24|142.04|144.77|142.57|145.18|142.98|143.7|141.5|0
1623937800000|2021-06-17 13:50:00|144.91|142.71|143.17|140.97|144.91|142.71|143.17|140.97|0
1623938100000|2021-06-17 13:55:00|143.03|140.83|144.64|142.44|145.44|143.24|142.63|140.43|0
1623938400000|2021-06-17 14:00:00|144.44|142.24|142.09|139.89|144.44|142.24|141.95|139.75|0
1623938700000|2021-06-17 14:05:00|141.69|139.49|146.12|143.92|146.13|143.93|141.15|138.95|0
1623939000000|2021-06-17 14:10:00|145.99|143.79|145.85|143.65|147.35|145.15|145.58|143.38|0
1623939300000|2021-06-17 14:15:00|145.99|143.79|143.55|141.35|146.33|144.13|143.55|141.35|0
1623939600000|2021-06-17 14:20:00|143.42|141.22|143.01|140.81|144.16|141.96|142.61|140.41|0
1623939900000|2021-06-17 14:25:00|143.15|140.95|141.77|139.57|143.28|141.08|140.8|138.6|0
1623940200000|2021-06-17 14:30:00|141.5|139.3|138.97|136.77|141.64|139.44|138.97|136.77|0
1623940500000|2021-06-17 14:35:00|138.84|136.64|137.92|135.72|139.11|136.91|136.74|134.54|0
1623940800000|2021-06-17 14:40:00|137.78|135.58|137.91|135.71|138.44|136.24|137.39|135.19|0
1623941100000|2021-06-17 14:45:00|137.78|135.58|139.63|137.43|140.56|138.36|137.26|135.06|0
1623941400000|2021-06-17 14:50:00|139.76|137.56|141.09|138.89|141.36|139.16|139.1|136.9|0
1623941700000|2021-06-17 14:55:00|141.22|139.02|142.43|140.23|143.1|140.9|140.82|138.62|0
1623942000000|2021-06-17 15:00:00|142.29|140.09|142.69|140.49|142.83|140.63|141.89|139.69|0
1623942300000|2021-06-17 15:05:00|142.42|140.22|143.09|140.89|143.5|141.3|142.02|139.82|0
1623942600000|2021-06-17 15:10:00|143.36|141.16|145.12|142.92|145.4|143.2|143.09|140.89|0
1623942900000|2021-06-17 15:15:00|144.71|142.51|142.01|139.81|144.85|142.65|142.01|139.81|0
1623943200000|2021-06-17 15:20:00|142.15|139.95|143.09|140.89|143.49|141.29|142.01|139.81|0
1623943500000|2021-06-17 15:25:00|142.95|140.75|141.34|139.14|143.9|141.7|140.94|138.74|0
1623943800000|2021-06-17 15:30:00|141.07|138.87|139.21|137.01|141.34|139.14|138.81|136.61|0
1623944100000|2021-06-17 15:35:00|139.08|136.88|138.94|136.74|139.47|137.27|138.28|136.08|0
1623944400000|2021-06-17 15:40:00|138.81|136.61|139.6|137.4|140|137.8|138.68|136.48|0
1623944700000|2021-06-17 15:45:00|139.47|137.27|137.97|135.77|139.6|137.4|137.83|135.63|0
1623945000000|2021-06-17 15:50:00|138.1|135.9|141.43|139.23|142.37|140.17|138.1|135.9|0
1623945300000|2021-06-17 15:55:00|141.29|139.09|144.67|142.47|145.36|143.16|141.29|139.09|0
1623945600000|2021-06-17 16:00:00|145.02|142.82|144.53|142.33|145.77|143.57|144.06|141.86|0
1623945900000|2021-06-17 16:05:00|144.4|142.2|146.31|144.11|146.72|144.52|144.4|142.2|0
1623946200000|2021-06-17 16:10:00|146.04|143.84|145.42|143.22|146.72|144.52|144.94|142.74|0
1623946500000|2021-06-17 16:15:00|145.62|143.42|150.6|148.4|150.74|148.54|145.62|143.42|0
1623946800000|2021-06-17 16:20:00|150.74|148.54|157.69|155.49|158.26|156.06|150.6|148.4|0
1623947100000|2021-06-17 16:25:00|157.55|155.35|156.63|154.43|157.69|155.49|155.43|153.23|0
1623947400000|2021-06-17 16:30:00|156.84|154.64|154.59|152.39|158.68|156.48|154.59|152.39|0
1623947700000|2021-06-17 16:35:00|154.73|152.53|151.81|149.61|154.94|152.74|151.67|149.47|0
1623948000000|2021-06-17 16:40:00|151.67|149.47|151.25|149.05|152.08|149.88|150.42|148.22|0
1623948300000|2021-06-17 16:45:00|151.18|148.98|151.11|148.91|152.08|149.88|150.7|148.5|0
1623948600000|2021-06-17 16:50:00|151.25|149.05|147.78|145.58|152.08|149.88|147.23|145.03|0
1623948900000|2021-06-17 16:55:00|147.92|145.72|146.34|144.14|148.47|146.27|146.27|144.07|0
1623949200000|2021-06-17 17:00:00|146.27|144.07|144.09|141.89|146.41|144.21|143.55|141.35|0
1623949500000|2021-06-17 17:05:00|143.82|141.62|141.39|139.19|144.09|141.89|141.13|138.93|0
1623949800000|2021-06-17 17:10:00|141.33|139.13|142.5|140.3|144.42|142.22|139.75|137.55|0
1623950100000|2021-06-17 17:15:00|142.23|140.03|142.77|140.57|142.9|140.7|141.56|139.36|0
1623950400000|2021-06-17 17:20:00|142.36|140.16|142.09|139.89|142.76|140.56|141.42|139.22|0
1623950700000|2021-06-17 17:25:00|141.96|139.76|140.35|138.15|142.63|140.43|140.35|138.15|0
1623951000000|2021-06-17 17:30:00|140.49|138.29|139.69|137.49|141.15|138.95|139.42|137.22|0
1623951300000|2021-06-17 17:35:00|139.55|137.35|139.68|137.48|140.22|138.02|139.42|137.22|0
1623951600000|2021-06-17 17:40:00|139.55|137.35|138.89|136.69|139.95|137.75|138.62|136.42|0
1623951900000|2021-06-17 17:45:00|138.75|136.55|138.88|136.68|139.48|137.28|138.49|136.29|0
1623952200000|2021-06-17 17:50:00|138.75|136.55|140.61|138.41|140.61|138.41|138.62|136.42|0
1623952500000|2021-06-17 17:55:00|140.74|138.54|140.47|138.27|141.81|139.61|140.07|137.87|0
1623952800000|2021-06-17 18:00:00|140.34|138.14|140.47|138.27|141.81|139.61|139.67|137.47|0
1623953100000|2021-06-17 18:05:00|140.6|138.4|142.21|140.01|142.21|140.01|139.94|137.74|0
1623953400000|2021-06-17 18:10:00|141.94|139.74|140.73|138.53|141.94|139.74|140.33|138.13|0
1623953700000|2021-06-17 18:15:00|140.47|138.27|140.6|138.4|141.07|138.87|140.07|137.87|0
1623954000000|2021-06-17 18:20:00|140.46|138.26|140.99|138.79|141.66|139.46|140.46|138.26|0
1623954300000|2021-06-17 18:25:00|141.13|138.93|140.33|138.13|141.26|139.06|139.66|137.46|0
1623954600000|2021-06-17 18:30:00|140.19|137.99|141.52|139.32|142.46|140.26|140.19|137.99|0
1623954900000|2021-06-17 18:35:00|141.46|139.26|142.46|140.26|142.53|140.33|141.26|139.06|0
1623955200000|2021-06-17 18:40:00|142.19|139.99|141.25|139.05|142.59|140.39|141.12|138.92|0
1623955500000|2021-06-17 18:45:00|141.39|139.19|142.59|140.39|142.86|140.66|140.99|138.79|0
1623955800000|2021-06-17 18:50:00|142.46|140.26|142.59|140.39|143.4|141.2|142.32|140.12|0
1623956100000|2021-06-17 18:55:00|142.72|140.52|142.59|140.39|142.86|140.66|141.38|139.18|0
1623956400000|2021-06-17 19:00:00|142.18|139.98|140.18|137.98|143.66|141.46|140.04|137.84|0
1623956700000|2021-06-17 19:05:00|140.31|138.11|140.31|138.11|141.24|139.04|140.04|137.84|0
1623957000000|2021-06-17 19:10:00|140.24|138.04|137.66|135.46|140.57|138.37|137.66|135.46|0
1623957300000|2021-06-17 19:15:00|137.79|135.59|138.18|135.98|138.71|136.51|137.79|135.59|0
1623957600000|2021-06-17 19:20:00|138.05|135.85|139.24|137.04|139.37|137.17|137.79|135.59|0
1623957900000|2021-06-17 19:25:00|139.11|136.91|138.44|136.24|139.11|136.91|138.18|135.98|0
1623958200000|2021-06-17 19:30:00|138.31|136.11|138.44|136.24|139.1|136.9|137.65|135.45|0
1623958500000|2021-06-17 19:35:00|138.57|136.37|137.25|135.05|139.37|137.17|136.99|134.79|0
1623958800000|2021-06-17 19:40:00|137.12|134.92|137.91|135.71|138.04|135.84|136.47|134.27|0
1623959100000|2021-06-17 19:45:00|138.04|135.84|137.38|135.18|138.96|136.76|136.33|134.13|0
1623959400000|2021-06-17 19:50:00|136.6|134.4|139.36|137.16|139.89|137.69|136.46|134.26|0
1623959700000|2021-06-17 19:55:00|139.49|137.29|143.26|141.06|143.26|141.06|138.96|136.76|0
1623960000000|2021-06-17 20:00:00|142.33|140.13|141.92|139.72|142.59|140.39|140.86|138.66|0
1623960300000|2021-06-17 20:05:00|142.06|139.86|141.92|139.72|142.19|139.99|141.26|139.06|0
1623960600000|2021-06-17 20:10:00|141.86|139.66|141.85|139.65|142.12|139.92|141.52|139.32|0
1623960900000|2021-06-17 20:15:00|142.26|139.66|142.37|139.77|142.39|139.79|142.12|139.52|0
1623961200000|2021-06-17 20:20:00|142.39|139.79|142.42|139.82|142.62|140.02|142.29|139.69|0
1623961500000|2021-06-17 20:25:00|142.5|139.9|142.46|139.86|142.54|139.94|142.44|139.84|0
1623961800000|2021-06-17 20:30:00|142.31|139.71|141.38|138.78|142.31|139.71|141.38|138.78|0
1623962100000|2021-06-17 20:35:00|141.51|138.91|141.11|138.51|141.64|139.04|140.98|138.38|0
1623962400000|2021-06-17 20:40:00|140.98|138.38|141.11|138.51|141.11|138.51|140.45|137.85|0
1623962700000|2021-06-17 20:45:00|140.97|138.37|141.64|139.04|141.64|139.04|140.97|138.37|0
1623963000000|2021-06-17 20:50:00|141.77|139.17|141.37|138.77|142.3|139.7|141.37|138.77|0
1623963300000|2021-06-17 20:55:00|141.5|138.9|140.97|138.37|141.77|139.17|140.97|138.37|0
1623963600000|2021-06-17 21:00:00|141.07|138.47|141.49|138.89|141.92|139.32|141.07|138.47|0
1623963900000|2021-06-17 21:05:00|141.47|138.87|141.49|138.89|141.57|138.97|141.45|138.85|0
1623964200000|2021-06-17 21:10:00|141.47|138.87|141.49|138.89|141.53|138.93|141.45|138.85|0
1623964500000|2021-06-17 21:15:00|141.52|138.92|141.49|138.89|141.52|138.92|141.49|138.89|0
1623964800000|2021-06-17 21:20:00|141.5|138.9|141.48|138.88|141.5|138.9|141.48|138.88|0
1623965100000|2021-06-17 21:25:00|141.5|138.9|141.56|138.96|141.56|138.96|141.5|138.9|0
1623965400000|2021-06-17 21:30:00|141.52|138.92|141.46|138.86|141.54|138.94|141.42|138.82|0
1623965700000|2021-06-17 21:35:00|141.4|138.8|141.45|138.85|141.46|138.86|141.4|138.8|0
1623966000000|2021-06-17 21:40:00|141.51|138.91|141.47|138.87|141.51|138.91|141.45|138.85|0
1623966300000|2021-06-17 21:45:00|141.45|138.85|141.49|138.89|141.49|138.89|141.45|138.85|0
1623966600000|2021-06-17 21:50:00|141.47|138.87|141.53|138.93|141.53|138.93|141.47|138.87|0
1623966900000|2021-06-17 21:55:00|141.51|138.91|141.33|138.73|141.56|138.96|141.27|138.67|0
1623967200000|2021-06-17 22:00:00|141.07|138.47|140.6|138|141.4|138.8|140.34|137.74|0
1623967500000|2021-06-17 22:05:00|140.47|137.87|140.47|137.87|141|138.4|140.2|137.6|0
1623967800000|2021-06-17 22:10:00|140.34|137.74|140.86|138.26|140.87|138.27|140.34|137.74|0
1623968100000|2021-06-17 22:15:00|140.73|138.13|140.46|137.86|140.86|138.26|140.46|137.86|0
1623968400000|2021-06-17 22:20:00|140.33|137.73|140.33|137.73|140.46|137.86|140.2|137.6|0
1623968700000|2021-06-17 22:25:00|140.2|137.6|140.13|137.53|140.2|137.6|139.93|137.33|0
1623969000000|2021-06-17 22:30:00|140.06|137.46|140.06|137.46|140.33|137.73|139.93|137.33|0
1623969300000|2021-06-17 22:35:00|140|137.4|139.66|137.06|140.06|137.46|139.53|136.93|0
1623969600000|2021-06-17 22:40:00|139.53|136.93|139.66|137.06|140.19|137.59|139.53|136.93|0
1623969900000|2021-06-17 22:45:00|139.53|136.93|139.26|136.66|139.66|137.06|139.26|136.66|0
1623970200000|2021-06-17 22:50:00|139.13|136.53|139.13|136.53|139.13|136.53|139|136.4|0
1623970500000|2021-06-17 22:55:00|139.06|136.46|138.99|136.39|139.26|136.66|138.99|136.39|0
1623970800000|2021-06-17 23:00:00|139.13|136.53|139.65|137.05|139.78|137.18|139.12|136.52|0
1623971100000|2021-06-17 23:05:00|139.78|137.18|139.25|136.65|139.78|137.18|139.25|136.65|0
1623971400000|2021-06-17 23:10:00|139.19|136.59|139.12|136.52|139.65|137.05|139.12|136.52|0
1623971700000|2021-06-17 23:15:00|139.25|136.65|139.51|136.91|139.65|137.05|139.25|136.65|0
1623972000000|2021-06-17 23:20:00|139.64|137.04|139.77|137.17|139.91|137.31|139.64|137.04|0
1623972300000|2021-06-17 23:25:00|139.84|137.24|139.64|137.04|139.9|137.3|139.64|137.04|0
1623972600000|2021-06-17 23:30:00|139.77|137.17|140.3|137.7|140.3|137.7|139.77|137.17|0
1623972900000|2021-06-17 23:35:00|140.43|137.83|139.24|136.64|140.43|137.83|139.11|136.51|0
1623973200000|2021-06-17 23:40:00|139.37|136.77|139.76|137.16|139.76|137.16|138.97|136.37|0
1623973500000|2021-06-17 23:45:00|139.9|137.3|140.16|137.56|140.29|137.69|139.63|137.03|0
1623973800000|2021-06-17 23:50:00|140.42|137.82|140.95|138.35|141.22|138.62|140.42|137.82|0
1623974100000|2021-06-17 23:55:00|140.82|138.22|140.82|138.22|141.22|138.62|140.29|137.69|0
1623974400000|2021-06-18 00:00:00|140.95|138.35|141.88|139.28|142.55|139.95|140.95|138.35|0
1623974700000|2021-06-18 00:05:00|142.01|139.41|141.88|139.28|142.41|139.81|141.88|139.28|0
1623975000000|2021-06-18 00:10:00|142.01|139.41|141.47|138.87|142.28|139.68|141.34|138.74|0
1623975300000|2021-06-18 00:15:00|141.34|138.74|141.47|138.87|142.08|139.48|141.21|138.61|0
1623975600000|2021-06-18 00:20:00|141.74|139.14|140.14|137.54|141.74|139.14|140.14|137.54|0
1623975900000|2021-06-18 00:25:00|140.01|137.41|140.67|138.07|140.94|138.34|139.88|137.28|0
1623976200000|2021-06-18 00:30:00|140.54|137.94|140.87|138.27|141.07|138.47|140.27|137.67|0
1623976500000|2021-06-18 00:35:00|140.93|138.33|140.53|137.93|141.07|138.47|140.53|137.93|0
1623976800000|2021-06-18 00:40:00|140.67|138.07|139.74|137.14|140.67|138.07|139.6|137|0
1623977100000|2021-06-18 00:45:00|139.67|137.07|139.87|137.27|140|137.4|139.47|136.87|0
1623977400000|2021-06-18 00:50:00|139.94|137.34|140.26|137.66|140.39|137.79|139.73|137.13|0
1623977700000|2021-06-18 00:55:00|140.39|137.79|140.13|137.53|140.53|137.93|139.99|137.39|0
1623978000000|2021-06-18 01:00:00|139.99|137.39|140.26|137.66|140.26|137.66|139.86|137.26|0
1623978300000|2021-06-18 01:05:00|140.39|137.79|139.66|137.06|140.39|137.79|139.59|136.99|0
1623978600000|2021-06-18 01:10:00|139.59|136.99|140.12|137.52|140.12|137.52|139.46|136.86|0
1623978900000|2021-06-18 01:15:00|140.25|137.65|140.51|137.91|140.58|137.98|139.85|137.25|0
1623979200000|2021-06-18 01:20:00|140.78|138.18|140.58|137.98|140.91|138.31|140.51|137.91|0
1623979500000|2021-06-18 01:25:00|140.65|138.05|140.51|137.91|140.65|138.05|140.25|137.65|0
1623979800000|2021-06-18 01:30:00|140.64|138.04|139.85|137.25|140.91|138.31|139.71|137.11|0
1623980100000|2021-06-18 01:35:00|139.71|137.11|139.18|136.58|139.71|137.11|139.05|136.45|0
1623980400000|2021-06-18 01:40:00|139.12|136.52|138.79|136.19|139.32|136.72|138.66|136.06|0
1623980700000|2021-06-18 01:45:00|138.66|136.06|139.05|136.45|139.05|136.45|138.39|135.79|0
1623981000000|2021-06-18 01:50:00|138.92|136.32|139.05|136.45|139.05|136.45|138.78|136.18|0
1623981300000|2021-06-18 01:55:00|138.98|136.38|139.17|136.57|139.24|136.64|138.78|136.18|0
1623981600000|2021-06-18 02:00:00|139.31|136.71|139.17|136.57|139.31|136.71|138.78|136.18|0
1623981900000|2021-06-18 02:05:00|139.04|136.44|138.91|136.31|139.17|136.57|138.91|136.31|0
1623982200000|2021-06-18 02:10:00|138.78|136.18|139.43|136.83|139.43|136.83|138.77|136.17|0
1623982500000|2021-06-18 02:15:00|139.5|136.9|139.03|136.43|139.5|136.9|139.03|136.43|0
1623982800000|2021-06-18 02:20:00|138.9|136.3|138.9|136.3|139.03|136.43|138.77|136.17|0
1623983100000|2021-06-18 02:25:00|138.77|136.17|138.9|136.3|139.03|136.43|138.64|136.04|0
1623983400000|2021-06-18 02:30:00|138.83|136.23|138.76|136.16|139.16|136.56|138.76|136.16|0
1623983700000|2021-06-18 02:35:00|138.83|136.23|139.02|136.42|139.16|136.56|138.83|136.23|0
1623984000000|2021-06-18 02:40:00|139.09|136.49|139.42|136.82|139.81|137.21|139.02|136.42|0
1623984300000|2021-06-18 02:45:00|139.35|136.75|139.42|136.82|139.49|136.89|139.28|136.68|0
1623984600000|2021-06-18 02:50:00|139.28|136.68|139.28|136.68|139.55|136.95|139.28|136.68|0
1623984900000|2021-06-18 02:55:00|139.15|136.55|139.41|136.81|139.41|136.81|139.15|136.55|0
1623985200000|2021-06-18 03:00:00|139.28|136.68|139.41|136.81|139.54|136.94|139.22|136.62|0
1623985500000|2021-06-18 03:05:00|139.48|136.88|139.34|136.74|139.54|136.94|139.27|136.67|0
1623985800000|2021-06-18 03:10:00|139.27|136.67|138.88|136.28|139.34|136.74|138.88|136.28|0
1623986100000|2021-06-18 03:15:00|138.75|136.15|139.14|136.54|139.14|136.54|138.75|136.15|0
1623986400000|2021-06-18 03:20:00|139.07|136.47|139.14|136.54|139.27|136.67|138.87|136.27|0
1623986700000|2021-06-18 03:25:00|139.27|136.67|139.27|136.67|139.4|136.8|139.13|136.53|0
1623987000000|2021-06-18 03:30:00|139.13|136.53|139.26|136.66|139.46|136.86|139.13|136.53|0
1623987300000|2021-06-18 03:35:00|139.2|136.6|139.13|136.53|139.39|136.79|139.13|136.53|0
1623987600000|2021-06-18 03:40:00|139.26|136.66|138.99|136.39|139.26|136.66|138.86|136.26|0
1623987900000|2021-06-18 03:45:00|139.13|136.53|139.12|136.52|139.13|136.53|138.99|136.39|0
1623988200000|2021-06-18 03:50:00|139.06|136.46|139.25|136.65|139.39|136.79|138.99|136.39|0
1623988500000|2021-06-18 03:55:00|139.39|136.79|139.65|137.05|139.65|137.05|139.25|136.65|0
1623988800000|2021-06-18 04:00:00|139.72|137.12|140.57|137.97|140.7|138.1|139.72|137.12|0
1623989100000|2021-06-18 04:05:00|140.44|137.84|140.7|138.1|140.7|138.1|140.3|137.7|0
1623989400000|2021-06-18 04:10:00|140.83|138.23|140.7|138.1|140.83|138.23|140.57|137.97|0
1623989700000|2021-06-18 04:15:00|140.83|138.23|140.83|138.23|141.1|138.5|140.83|138.23|0
1623990000000|2021-06-18 04:20:00|140.77|138.17|140.83|138.23|140.96|138.36|140.7|138.1|0
1623990300000|2021-06-18 04:25:00|140.7|138.1|140.83|138.23|141.09|138.49|140.69|138.09|0
1623990600000|2021-06-18 04:30:00|140.96|138.36|140.82|138.22|140.96|138.36|140.82|138.22|0
1623990900000|2021-06-18 04:35:00|140.96|138.36|140.69|138.09|140.96|138.36|140.69|138.09|0
1623991200000|2021-06-18 04:40:00|140.56|137.96|140.29|137.69|140.56|137.96|140.16|137.56|0
1623991500000|2021-06-18 04:45:00|140.16|137.56|140.15|137.55|140.29|137.69|140.15|137.55|0
1623991800000|2021-06-18 04:50:00|140.29|137.69|140.15|137.55|140.29|137.69|140.02|137.42|0
1623992100000|2021-06-18 04:55:00|140.28|137.68|140.55|137.95|140.55|137.95|140.15|137.55|0
1623992400000|2021-06-18 05:00:00|140.41|137.81|140.68|138.08|140.81|138.21|140.41|137.81|0
1623992700000|2021-06-18 05:05:00|140.81|138.21|140.67|138.07|140.81|138.21|140.67|138.07|0
1623993000000|2021-06-18 05:10:00|140.61|138.01|140.81|138.21|140.81|138.21|140.41|137.81|0
1623993300000|2021-06-18 05:15:00|140.67|138.07|140.67|138.07|140.81|138.21|140.67|138.07|0
1623993600000|2021-06-18 05:20:00|140.54|137.94|140.67|138.07|140.67|138.07|140.54|137.94|0
1623993900000|2021-06-18 05:25:00|140.54|137.94|140.53|137.93|140.67|138.07|140.53|137.93|0
1623994200000|2021-06-18 05:30:00|140.67|138.07|140.66|138.06|140.67|138.07|140.4|137.8|0
1623994500000|2021-06-18 05:35:00|140.53|137.93|140.53|137.93|140.8|138.2|140.53|137.93|0
1623994800000|2021-06-18 05:40:00|140.4|137.8|139.86|137.26|140.46|137.86|139.86|137.26|0
1623995100000|2021-06-18 05:45:00|140|137.4|139.86|137.26|140.26|137.66|139.73|137.13|0
1623995400000|2021-06-18 05:50:00|139.73|137.13|139.86|137.26|139.86|137.26|139.6|137|0
1623995700000|2021-06-18 05:55:00|139.99|137.39|139.99|137.39|139.99|137.39|139.46|136.86|0
1623996000000|2021-06-18 06:00:00|140.12|137.52|140.12|137.52|140.92|138.32|140.12|137.52|0
1623996300000|2021-06-18 06:05:00|139.99|137.39|140.65|138.05|140.78|138.18|139.85|137.25|0
1623996600000|2021-06-18 06:10:00|140.78|138.18|140.25|137.65|140.98|138.38|140.11|137.51|0
1623996900000|2021-06-18 06:15:00|140.38|137.78|139.98|137.38|140.51|137.91|139.85|137.25|0
1623997200000|2021-06-18 06:20:00|139.85|137.25|140.11|137.51|140.38|137.78|139.72|137.12|0
1623997500000|2021-06-18 06:25:00|139.98|137.38|139.98|137.38|140.37|137.77|139.84|137.24|0
1623997800000|2021-06-18 06:30:00|140.04|137.44|140.64|138.04|140.77|138.17|139.98|137.38|0
1623998100000|2021-06-18 06:35:00|140.5|137.9|140.77|138.17|140.77|138.17|140.37|137.77|0
1623998400000|2021-06-18 06:40:00|140.63|138.03|140.76|138.16|140.9|138.3|140.63|138.03|0
1623998700000|2021-06-18 06:45:00|140.63|138.03|140.89|138.29|140.9|138.3|140.5|137.9|0
1623999000000|2021-06-18 06:50:00|140.76|138.16|140.36|137.76|141.03|138.43|140.36|137.76|0
1623999300000|2021-06-18 06:55:00|140.49|137.89|140.49|137.89|140.76|138.16|140.36|137.76|0
1623999600000|2021-06-18 07:00:00|140.62|138.02|140.62|138.02|141.02|138.42|140.36|137.76|0
1623999900000|2021-06-18 07:05:00|140.55|138.35|140.02|137.82|140.55|138.35|139.89|137.69|0
1624000200000|2021-06-18 07:10:00|140.15|137.95|140.22|138.02|140.42|138.22|139.89|137.69|0
1624000500000|2021-06-18 07:15:00|140.15|137.95|140.28|138.08|140.95|138.75|140.02|137.82|0
1624000800000|2021-06-18 07:20:00|140.42|138.22|139.88|137.68|140.55|138.35|139.88|137.68|0
1624001100000|2021-06-18 07:25:00|140.01|137.81|140.28|138.08|140.41|138.21|139.69|137.49|0
1624001400000|2021-06-18 07:30:00|140.41|138.21|141.07|138.87|141.07|138.87|140.28|138.08|0
1624001700000|2021-06-18 07:35:00|141.21|139.01|141.47|139.27|141.6|139.4|140.81|138.61|0
1624002000000|2021-06-18 07:40:00|141.6|139.4|142.27|140.07|142.54|140.34|141.6|139.4|0
1624002300000|2021-06-18 07:45:00|142.4|140.2|142.8|140.6|143.07|140.87|142.27|140.07|0
1624002600000|2021-06-18 07:50:00|142.94|140.74|142.4|140.2|142.94|140.74|142.4|140.2|0
1624002900000|2021-06-18 07:55:00|142.53|140.33|143.2|141|143.61|141.41|142|139.8|0
1624003200000|2021-06-18 08:00:00|143.27|141.07|142.4|140.2|143.27|141.07|142|139.8|0
1624003500000|2021-06-18 08:05:00|142.53|140.33|142.53|140.33|143.07|140.87|142.26|140.06|0
1624003800000|2021-06-18 08:10:00|142.39|140.19|142.66|140.46|142.66|140.46|142.12|139.92|0
1624004100000|2021-06-18 08:15:00|142.79|140.59|141.99|139.79|142.93|140.73|141.99|139.79|0
1624004400000|2021-06-18 08:20:00|142.12|139.92|142.39|140.19|142.92|140.72|141.99|139.79|0
1624004700000|2021-06-18 08:25:00|142.46|140.26|142.12|139.92|142.52|140.32|142.12|139.92|0
1624005000000|2021-06-18 08:30:00|142.25|140.05|142.11|139.91|142.52|140.32|141.98|139.78|0
1624005300000|2021-06-18 08:35:00|141.98|139.78|142.18|139.98|142.38|140.18|141.85|139.65|0
1624005600000|2021-06-18 08:40:00|142.11|139.91|141.84|139.64|142.38|140.18|141.84|139.64|0
1624005900000|2021-06-18 08:45:00|141.71|139.51|142.11|139.91|142.38|140.18|141.71|139.51|0
1624006200000|2021-06-18 08:50:00|142.04|139.84|142.51|140.31|142.78|140.58|141.84|139.64|0
1624006500000|2021-06-18 08:55:00|142.37|140.17|142.37|140.17|142.64|140.44|141.97|139.77|0
1624006800000|2021-06-18 09:00:00|142.5|140.3|142.77|140.57|142.77|140.57|142.24|140.04|0
1624007100000|2021-06-18 09:05:00|142.84|140.64|142.1|139.9|143.04|140.84|142.1|139.9|0
1624007400000|2021-06-18 09:10:00|142.23|140.03|141.56|139.36|142.23|140.03|141.43|139.23|0
1624007700000|2021-06-18 09:15:00|141.69|139.49|141.43|139.23|141.69|139.49|141.29|139.09|0
1624008000000|2021-06-18 09:20:00|141.56|139.36|141.56|139.36|141.69|139.49|141.42|139.22|0
1624008300000|2021-06-18 09:25:00|141.42|139.22|141.69|139.49|141.69|139.49|141.29|139.09|0
1624008600000|2021-06-18 09:30:00|141.55|139.35|142.09|139.89|142.35|140.15|141.42|139.22|0
1624008900000|2021-06-18 09:35:00|142.22|140.02|141.62|139.42|142.22|140.02|141.55|139.35|0
1624009200000|2021-06-18 09:40:00|141.55|139.35|141.22|139.02|141.82|139.62|141.15|138.95|0
1624009500000|2021-06-18 09:45:00|141.28|139.08|141.35|139.15|141.55|139.35|141.14|138.94|0
1624009800000|2021-06-18 09:50:00|141.28|139.08|141.81|139.61|142.88|140.68|141.28|139.08|0
1624010100000|2021-06-18 09:55:00|141.68|139.48|141.81|139.61|142.08|139.88|141.67|139.47|0
1624010400000|2021-06-18 10:00:00|142.08|139.88|143.15|140.95|143.55|141.35|141.81|139.61|0
1624010700000|2021-06-18 10:05:00|143.68|141.48|144.09|141.89|144.43|142.23|143.41|141.21|0
1624011000000|2021-06-18 10:10:00|144.16|141.96|144.76|142.56|145.03|142.83|143.95|141.75|0
1624011300000|2021-06-18 10:15:00|144.83|142.63|144.49|142.29|145.3|143.1|144.49|142.29|0
1624011600000|2021-06-18 10:20:00|144.35|142.15|144.22|142.02|145.3|143.1|143.81|141.61|0
1624011900000|2021-06-18 10:25:00|144.49|142.29|145.05|142.85|145.59|143.39|144.21|142.01|0
1624012200000|2021-06-18 10:30:00|145.12|142.92|145.25|143.05|145.72|143.52|145.05|142.85|0
1624012500000|2021-06-18 10:35:00|145.05|142.85|144.23|142.03|145.25|143.05|144.23|142.03|0
1624012800000|2021-06-18 10:40:00|144.1|141.9|144.23|142.03|144.77|142.57|143.97|141.77|0
1624013100000|2021-06-18 10:45:00|144.37|142.17|144.36|142.16|144.77|142.57|143.96|141.76|0
1624013400000|2021-06-18 10:50:00|144.5|142.3|145.58|143.38|145.58|143.38|144.09|141.89|0
1624013700000|2021-06-18 10:55:00|145.51|143.31|145.44|143.24|145.98|143.78|144.9|142.7|0
1624014000000|2021-06-18 11:00:00|145.3|143.1|146.79|144.59|146.79|144.59|144.9|142.7|0
1624014300000|2021-06-18 11:05:00|146.52|144.32|147.61|145.41|147.75|145.55|146.25|144.05|0
1624014600000|2021-06-18 11:10:00|147.68|145.48|147.88|145.68|148.71|146.51|147.68|145.48|0
1624014900000|2021-06-18 11:15:00|148.02|145.82|150.97|148.77|151.24|149.04|147.51|145.31|0
1624015200000|2021-06-18 11:20:00|151.11|148.91|152.48|150.28|152.62|150.42|151.11|148.91|0
1624015500000|2021-06-18 11:25:00|152.83|150.63|150.28|148.08|152.83|150.63|150.14|147.94|0
1624015800000|2021-06-18 11:30:00|150.35|148.15|150.14|147.94|151.1|148.9|149.6|147.4|0
1624016100000|2021-06-18 11:35:00|150.01|147.81|151.1|148.9|151.51|149.31|150.01|147.81|0
1624016400000|2021-06-18 11:40:00|151.17|148.97|152.61|150.41|152.89|150.69|150.69|148.49|0
1624016700000|2021-06-18 11:45:00|152.47|150.27|154.27|152.07|154.68|152.48|151.85|149.65|0
1624017000000|2021-06-18 11:50:00|154.4|152.2|153.58|151.38|154.75|152.55|153.44|151.24|0
1624017300000|2021-06-18 11:55:00|153.71|151.51|152.34|150.14|153.71|151.51|152.07|149.87|0
1624017600000|2021-06-18 12:00:00|152.48|150.28|156.2|154|156.47|154.27|152.48|150.28|0
1624017900000|2021-06-18 12:05:00|156.41|154.21|157.31|155.11|157.31|155.11|155.5|153.3|0
1624018200000|2021-06-18 12:10:00|157.73|155.53|159.72|157.52|160.14|157.94|157.03|154.83|0
1624018500000|2021-06-18 12:15:00|160.28|158.08|161.68|159.48|163.1|160.9|159.58|157.38|0
1624018800000|2021-06-18 12:20:00|161.54|159.34|165.52|163.32|168.84|166.64|161.54|159.34|0
1624019100000|2021-06-18 12:25:00|165.38|163.18|164.09|161.89|167.1|164.9|163.66|161.46|0
1624019400000|2021-06-18 12:30:00|164.02|161.82|163.84|161.64|165.62|163.42|162.34|160.14|0
1624019700000|2021-06-18 12:35:00|163.98|161.78|164.69|162.49|164.97|162.77|163.41|161.21|0
1624020000000|2021-06-18 12:40:00|165.26|163.06|166.83|164.63|167.91|165.71|164.83|162.63|0
1624020300000|2021-06-18 12:45:00|166.69|164.49|163.12|160.92|166.69|164.49|163.12|160.92|0
1624020600000|2021-06-18 12:50:00|163.26|161.06|161.85|159.65|164.26|162.06|161.85|159.65|0
1624020900000|2021-06-18 12:55:00|161.57|159.37|160.3|158.1|161.92|159.72|160.16|157.96|0
1624021200000|2021-06-18 13:00:00|160.44|158.24|162.06|159.86|163.33|161.13|160.02|157.82|0
1624021500000|2021-06-18 13:05:00|161.98|159.78|162.83|160.63|163.54|161.34|161.98|159.78|0
1624021800000|2021-06-18 13:10:00|163.11|160.91|162.68|160.48|164.1|161.9|162.12|159.92|0
1624022100000|2021-06-18 13:15:00|162.4|160.2|163.25|161.05|163.25|161.05|161.56|159.36|0
1624022400000|2021-06-18 13:20:00|163.11|160.91|165.95|163.75|166.81|164.61|163.11|160.91|0
1624022700000|2021-06-18 13:25:00|165.67|163.47|168.39|166.19|168.39|166.19|164.24|162.04|0
1624023000000|2021-06-18 13:30:00|166.95|164.75|167.24|165.04|171.01|168.81|164.52|162.32|0
1624023300000|2021-06-18 13:35:00|164.64|162.44|165.6|163.4|168.65|166.45|163.88|161.68|0
1624023600000|2021-06-18 13:40:00|165.89|163.69|162.2|160|167.77|165.57|162.2|160|0
1624023900000|2021-06-18 13:45:00|162.63|160.43|163.63|161.43|164.21|162.01|161.34|159.14|0
1624024200000|2021-06-18 13:50:00|163.77|161.57|172.51|170.31|172.51|170.31|163.63|161.43|0
1624024500000|2021-06-18 13:55:00|172.36|170.16|168.1|165.9|172.88|170.68|167.09|164.89|0
1624024800000|2021-06-18 14:00:00|168.38|166.18|173.09|170.89|173.09|170.89|167.09|164.89|0
1624025100000|2021-06-18 14:05:00|173.24|171.04|167.12|164.92|173.24|171.04|167.12|164.92|0
1624025400000|2021-06-18 14:10:00|167.41|165.21|167.58|165.38|170.45|168.25|167.05|164.85|0
1624025700000|2021-06-18 14:15:00|168.16|165.96|171.5|169.3|171.8|169.6|168.01|165.81|0
1624026000000|2021-06-18 14:20:00|171.8|169.6|170.48|168.28|173.27|171.07|168.44|166.24|0
1624026300000|2021-06-18 14:25:00|170.62|168.42|170.04|167.84|171.94|169.74|168.88|166.68|0
1624026600000|2021-06-18 14:30:00|170.48|168.28|169.74|167.54|174.89|172.69|169.6|167.4|0
1624026900000|2021-06-18 14:35:00|169.89|167.69|166.99|164.79|169.89|167.69|166.99|164.79|0
1624027200000|2021-06-18 14:40:00|167.13|164.93|167.93|165.73|170.18|167.98|167.13|164.93|0
1624027500000|2021-06-18 14:45:00|167.63|165.43|168.65|166.45|169.09|166.89|166.6|164.4|0
1624027800000|2021-06-18 14:50:00|168.8|166.6|171.02|168.82|171.32|169.12|168.21|166.01|0
1624028100000|2021-06-18 14:55:00|171.17|168.97|169.53|167.33|171.61|169.41|168.35|166.15|0
1624028400000|2021-06-18 15:00:00|169.83|167.63|170.57|168.37|171.02|168.82|167.76|165.56|0
1624028700000|2021-06-18 15:05:00|170.27|168.07|170.27|168.07|170.86|168.66|169.38|167.18|0
1624029000000|2021-06-18 15:10:00|170.12|167.92|173.33|171.13|173.48|171.28|169.38|167.18|0
1624029300000|2021-06-18 15:15:00|173.62|171.42|171.24|169.04|173.62|171.42|170.06|167.86|0
1624029600000|2021-06-18 15:20:00|171.39|169.19|171.69|169.49|171.84|169.64|170.5|168.3|0
1624029900000|2021-06-18 15:25:00|171.54|169.34|173.92|171.72|174.22|172.02|171.54|169.34|0
1624030200000|2021-06-18 15:30:00|174.07|171.87|170.14|167.94|175.52|173.32|169.98|167.78|0
1624030500000|2021-06-18 15:35:00|169.99|167.79|167.61|165.41|170.16|167.96|166.95|164.75|0
1624030800000|2021-06-18 15:40:00|167.68|165.48|168.12|165.92|168.78|166.58|167.16|164.96|0
1624031100000|2021-06-18 15:45:00|168.33|166.13|166.49|164.29|168.48|166.28|166.35|164.15|0
1624031400000|2021-06-18 15:50:00|166.35|164.15|166.64|164.44|167.08|164.88|165.76|163.56|0
1624031700000|2021-06-18 15:55:00|166.93|164.73|166.05|163.85|167.37|165.17|166.05|163.85|0
1624032000000|2021-06-18 16:00:00|166.34|164.14|166.34|164.14|168.11|165.91|166.05|163.85|0
1624032300000|2021-06-18 16:05:00|166.19|163.99|163.42|161.22|166.34|164.14|163.28|161.08|0
1624032600000|2021-06-18 16:10:00|163.28|161.08|164.22|162.02|164.88|162.68|163.28|161.08|0
1624032900000|2021-06-18 16:15:00|164.29|162.09|164.29|162.09|164.87|162.67|164|161.8|0
1624033200000|2021-06-18 16:20:00|164.14|161.94|164.43|162.23|165.02|162.82|164|161.8|0
1624033500000|2021-06-18 16:25:00|164.29|162.09|163.06|160.86|164.58|162.38|162.98|160.78|0
1624033800000|2021-06-18 16:30:00|162.98|160.78|163.03|160.83|163.99|161.79|162.6|160.4|0
1624034100000|2021-06-18 16:35:00|163.18|160.98|164.78|162.58|164.78|162.58|163.03|160.83|0
1624034400000|2021-06-18 16:40:00|164.63|162.43|166.87|164.67|167.02|164.82|164.63|162.43|0
1624034700000|2021-06-18 16:45:00|167.02|164.82|167.39|165.19|168.78|166.58|167.02|164.82|0
1624035000000|2021-06-18 16:50:00|167.6|165.4|166.43|164.23|167.6|165.4|165.99|163.79|0
1624035300000|2021-06-18 16:55:00|166.57|164.37|166.43|164.23|167.16|164.96|166.28|164.08|0
1624035600000|2021-06-18 17:00:00|166.57|164.37|166.28|164.08|167.6|165.4|166.13|163.93|0
1624035900000|2021-06-18 17:05:00|166.42|164.22|165.25|163.05|166.72|164.52|164.6|162.4|0
1624036200000|2021-06-18 17:10:00|165.18|162.98|163.8|161.6|165.25|163.05|163.51|161.31|0
1624036500000|2021-06-18 17:15:00|163.94|161.74|164.08|161.88|164.23|162.03|163.51|161.31|0
1624036800000|2021-06-18 17:20:00|164.23|162.03|166.27|164.07|166.71|164.51|164.08|161.88|0
1624037100000|2021-06-18 17:25:00|166.12|163.92|168.54|166.34|168.84|166.64|166.12|163.92|0
1624037400000|2021-06-18 17:30:00|168.4|166.2|166.78|164.58|168.54|166.34|166.78|164.58|0
1624037700000|2021-06-18 17:35:00|166.64|164.44|166.93|164.73|167.37|165.17|165.98|163.78|0
1624038000000|2021-06-18 17:40:00|166.78|164.58|167.66|165.46|167.66|165.46|166.2|164|0
1624038300000|2021-06-18 17:45:00|167.36|165.16|170.15|167.95|170.15|167.95|167.36|165.16|0
1624038600000|2021-06-18 17:50:00|170.01|167.81|168.38|166.18|171.04|168.84|168.24|166.04|0
1624038900000|2021-06-18 17:55:00|168.24|166.04|167.79|165.59|168.97|166.77|167.79|165.59|0
1624039200000|2021-06-18 18:00:00|168.09|165.89|166.77|164.57|169.26|167.06|165.02|162.82|0
1624039500000|2021-06-18 18:05:00|166.62|164.42|166.62|164.42|167.21|165.01|165.89|163.69|0
1624039800000|2021-06-18 18:10:00|166.47|164.27|166.62|164.42|167.94|165.74|166.33|164.13|0
1624040100000|2021-06-18 18:15:00|166.33|164.13|167.2|165|167.49|165.29|166.33|164.13|0
1624040400000|2021-06-18 18:20:00|167.13|164.93|166.76|164.56|167.2|165|165.74|163.54|0
1624040700000|2021-06-18 18:25:00|166.61|164.41|166.9|164.7|168.22|166.02|166.47|164.27|0
1624041000000|2021-06-18 18:30:00|167.2|165|168.22|166.02|168.37|166.17|166.54|164.34|0
1624041300000|2021-06-18 18:35:00|168.07|165.87|169.32|167.12|169.98|167.78|167.93|165.73|0
1624041600000|2021-06-18 18:40:00|169.25|167.05|170.87|168.67|171.31|169.11|168.8|166.6|0
1624041900000|2021-06-18 18:45:00|171.02|168.82|171.87|169.67|172.17|169.97|169.52|167.32|0
1624042200000|2021-06-18 18:50:00|171.72|169.52|172.31|170.11|172.31|170.11|170.39|168.19|0
1624042500000|2021-06-18 18:55:00|172.16|169.96|173.2|171|173.95|171.75|172.16|169.96|0
1624042800000|2021-06-18 19:00:00|173.35|171.15|172.9|170.7|174.39|172.19|170.39|168.19|0
1624043100000|2021-06-18 19:05:00|172.75|170.55|174.74|172.54|175.49|173.29|172.6|170.4|0
1624043400000|2021-06-18 19:10:00|174.45|172.25|171.93|169.73|175.04|172.84|171.63|169.43|0
1624043700000|2021-06-18 19:15:00|172.07|169.87|169.72|167.52|172.81|170.61|169.72|167.52|0
1624044000000|2021-06-18 19:20:00|169.87|167.67|167.82|165.62|170.01|167.81|167.68|165.48|0
1624044300000|2021-06-18 19:25:00|167.97|165.77|169.86|167.66|170.01|167.81|167.82|165.62|0
1624044600000|2021-06-18 19:30:00|169.72|167.52|169.93|167.73|171.11|168.91|168.17|165.97|0
1624044900000|2021-06-18 19:35:00|170.08|167.88|168.54|166.34|170.81|168.61|168.17|165.97|0
1624045200000|2021-06-18 19:40:00|168.46|166.26|167.29|165.09|169.49|167.29|167.08|164.88|0
1624045500000|2021-06-18 19:45:00|167.44|165.24|171.69|169.49|171.69|169.49|166.71|164.51|0
1624045800000|2021-06-18 19:50:00|170.29|168.09|170.66|168.46|171.4|169.2|168.6|166.4|0
1624046100000|2021-06-18 19:55:00|171.54|169.34|179.34|177.14|180.25|178.05|171.1|168.9|0
1624046400000|2021-06-18 20:00:00|178.58|176.38|182.32|180.12|184.43|182.23|177.71|175.51|0
1624046700000|2021-06-18 20:05:00|182.17|179.97|183.99|181.79|184.3|182.1|181.42|179.22|0
1624047000000|2021-06-18 20:10:00|183.69|181.49|182.7|180.5|183.84|181.64|182.32|180.12|0
1624259100000|2021-06-21 07:05:00|184.38|182.18|184.48|182.28|184.64|182.44|182.48|180.28|0
1624259400000|2021-06-21 07:10:00|184.64|182.44|184.02|181.82|184.79|182.59|183.41|181.21|0
1624259700000|2021-06-21 07:15:00|183.87|181.67|182.64|180.44|184.79|182.59|182.64|180.44|0
1624260000000|2021-06-21 07:20:00|182.79|180.59|182.33|180.13|183.71|181.51|181.95|179.75|0
1624260300000|2021-06-21 07:25:00|182.64|180.44|183.4|181.2|184.02|181.82|182.1|179.9|0
1624260600000|2021-06-21 07:30:00|183.25|181.05|181.11|178.91|183.71|181.51|180.8|178.6|0
1624260900000|2021-06-21 07:35:00|180.95|178.75|178.98|176.78|181.64|179.44|178.53|176.33|0
1624261200000|2021-06-21 07:40:00|179.13|176.93|175.61|173.41|179.64|177.44|175.61|173.41|0
1624261500000|2021-06-21 07:45:00|175.75|173.55|173.13|170.93|175.9|173.7|172.02|169.82|0
1624261800000|2021-06-21 07:50:00|173.06|170.86|171.95|169.75|173.06|170.86|170.99|168.79|0
1624262100000|2021-06-21 07:55:00|172.17|169.97|172.76|170.56|173.05|170.85|171.87|169.67|0
1624262400000|2021-06-21 08:00:00|172.61|170.41|174.64|172.44|174.64|172.44|171.37|169.17|0
1624262700000|2021-06-21 08:05:00|174.72|172.52|174.49|172.29|174.72|172.52|173.3|171.1|0
1624263000000|2021-06-21 08:10:00|174.64|172.44|173.44|171.24|174.64|172.44|173.29|171.09|0
1624263300000|2021-06-21 08:15:00|173.59|171.39|173.14|170.94|174.34|172.14|172.84|170.64|0
1624263600000|2021-06-21 08:20:00|173.22|171.02|172.1|169.9|173.29|171.09|170.91|168.71|0
1624263900000|2021-06-21 08:25:00|172.03|169.83|172.39|170.19|172.54|170.34|171.14|168.94|0
1624264200000|2021-06-21 08:30:00|172.24|170.04|172.09|169.89|172.69|170.49|171.06|168.86|0
1624264500000|2021-06-21 08:35:00|171.94|169.74|170.91|168.71|172.39|170.19|170.76|168.56|0
1624264800000|2021-06-21 08:40:00|170.98|168.78|170.9|168.7|171.28|169.08|170.17|167.97|0
1624265100000|2021-06-21 08:45:00|170.83|168.63|169.57|167.37|171.05|168.85|169.57|167.37|0
1624265400000|2021-06-21 08:50:00|169.43|167.23|169.87|167.67|170.75|168.55|169.43|167.23|0
1624265700000|2021-06-21 08:55:00|169.57|167.37|169.72|167.52|170.45|168.25|169.28|167.08|0
1624266000000|2021-06-21 09:00:00|169.86|167.66|168.54|166.34|170.45|168.25|168.39|166.19|0
1624266300000|2021-06-21 09:05:00|168.69|166.49|168.98|166.78|169.57|167.37|168.25|166.05|0
1624266600000|2021-06-21 09:10:00|168.68|166.48|166.93|164.73|168.83|166.63|166.34|164.14|0
1624266900000|2021-06-21 09:15:00|168.51|166.31|165.6|163.4|168.66|166.46|164.43|162.23|0
1624267200000|2021-06-21 09:20:00|165.45|163.25|164.14|161.94|165.45|163.25|163.41|161.21|0
1624267500000|2021-06-21 09:25:00|163.99|161.79|163.85|161.65|164.28|162.08|162.98|160.78|0
1624267800000|2021-06-21 09:30:00|164.14|161.94|165.59|163.39|165.74|163.54|163.19|160.99|0
1624268100000|2021-06-21 09:35:00|165.45|163.25|165.88|163.68|165.88|163.68|164.13|161.93|0
1624268400000|2021-06-21 09:40:00|165.74|163.54|164.57|162.37|165.74|163.54|164.28|162.08|0
1624268700000|2021-06-21 09:45:00|164.5|162.3|165.51|163.31|165.51|163.31|163.4|161.2|0
1624269000000|2021-06-21 09:50:00|165.73|163.53|165.36|163.16|165.73|163.53|164.06|161.86|0
1624269300000|2021-06-21 09:55:00|165.22|163.02|166.38|164.18|166.67|164.47|165.07|162.87|0
1624269600000|2021-06-21 10:00:00|166.09|163.89|166.23|164.03|166.53|164.33|165.36|163.16|0
1624269900000|2021-06-21 10:05:00|166.09|163.89|167.11|164.91|167.11|164.91|165.5|163.3|0
1624270200000|2021-06-21 10:10:00|167.03|164.83|167.61|165.41|167.9|165.7|166.45|164.25|0
1624270500000|2021-06-21 10:15:00|167.69|165.49|168.49|166.29|168.49|166.29|167.61|165.41|0
1624270800000|2021-06-21 10:20:00|168.34|166.14|167.46|165.26|168.78|166.58|167.46|165.26|0
1624271100000|2021-06-21 10:25:00|167.61|165.41|167.9|165.7|167.9|165.7|167.02|164.82|0
1624271400000|2021-06-21 10:30:00|168.04|165.84|168.19|165.99|168.63|166.43|166.87|164.67|0
1624271700000|2021-06-21 10:35:00|167.89|165.69|168.33|166.13|168.63|166.43|167.31|165.11|0
1624272000000|2021-06-21 10:40:00|168.48|166.28|167.6|165.4|168.62|166.42|167.01|164.81|0
1624272300000|2021-06-21 10:45:00|167.45|165.25|167.89|165.69|168.33|166.13|167.3|165.1|0
1624272600000|2021-06-21 10:50:00|167.6|165.4|166.72|164.52|167.74|165.54|166.57|164.37|0
1624272900000|2021-06-21 10:55:00|166.79|164.59|167.3|165.1|167.45|165.25|166.28|164.08|0
1624273200000|2021-06-21 11:00:00|167.59|165.39|166.71|164.51|168.17|165.97|166.71|164.51|0
1624273500000|2021-06-21 11:05:00|166.86|164.66|167.88|165.68|168.02|165.82|166.28|164.08|0
1624273800000|2021-06-21 11:10:00|168.02|165.82|169.57|167.37|169.78|167.58|168.02|165.82|0
1624274100000|2021-06-21 11:15:00|169.49|167.29|170.22|168.02|170.52|168.32|169.19|166.99|0
1624274400000|2021-06-21 11:20:00|170.37|168.17|169.61|167.41|171.55|169.35|169.61|167.41|0
1624274700000|2021-06-21 11:25:00|169.47|167.27|172|169.8|172.59|170.39|169.47|167.27|0
1624275000000|2021-06-21 11:30:00|172.15|169.95|172|169.8|172.29|170.09|171.41|169.21|0
1624275300000|2021-06-21 11:35:00|171.85|169.65|170.08|167.88|172|169.8|170.08|167.88|0
1624275600000|2021-06-21 11:40:00|170.23|168.03|171.99|169.79|172.14|169.94|170.23|168.03|0
1624275900000|2021-06-21 11:45:00|172.14|169.94|171.69|169.49|172.29|170.09|170.81|168.61|0
1624276200000|2021-06-21 11:50:00|171.55|169.35|169.13|166.93|171.99|169.79|168.11|165.91|0
1624276500000|2021-06-21 11:55:00|168.99|166.79|168.69|166.49|168.99|166.79|167.52|165.32|0
1624276800000|2021-06-21 12:00:00|168.54|166.34|169.57|167.37|170.45|168.25|168.4|166.2|0
1624277100000|2021-06-21 12:05:00|169.71|167.51|169.42|167.22|170.38|168.18|168.98|166.78|0
1624277400000|2021-06-21 12:10:00|169.27|167.07|170.44|168.24|171.03|168.83|169.27|167.07|0
1624277700000|2021-06-21 12:15:00|170.3|168.1|168.53|166.33|170.59|168.39|168.1|165.9|0
1624278000000|2021-06-21 12:20:00|168.68|166.48|170.29|168.09|170.44|168.24|168.53|166.33|0
1624278300000|2021-06-21 12:25:00|170.44|168.24|170.44|168.24|170.88|168.68|169.7|167.5|0
1624278600000|2021-06-21 12:30:00|170.51|168.31|170.51|168.31|170.66|168.46|169.7|167.5|0
1624278900000|2021-06-21 12:35:00|170.43|168.23|169.99|167.79|170.58|168.38|169.26|167.06|0
1624279200000|2021-06-21 12:40:00|170.07|167.87|170.79|168.59|171.67|169.47|170.07|167.87|0
1624279500000|2021-06-21 12:45:00|170.93|168.73|170.78|168.58|171.22|169.02|169.91|167.71|0
1624279800000|2021-06-21 12:50:00|170.93|168.73|169.32|167.12|171.37|169.17|169.17|166.97|0
1624280100000|2021-06-21 12:55:00|169.46|167.26|168.44|166.24|169.46|167.26|168|165.8|0
1624280400000|2021-06-21 13:00:00|168.59|166.39|169.02|166.82|169.31|167.11|168.29|166.09|0
1624280700000|2021-06-21 13:05:00|168.87|166.67|168.43|166.23|169.17|166.97|168|165.8|0
1624281000000|2021-06-21 13:10:00|168.58|166.38|168.14|165.94|168.58|166.38|168|165.8|0
1624281300000|2021-06-21 13:15:00|168.29|166.09|167.99|165.79|168.87|166.67|167.99|165.79|0
1624281600000|2021-06-21 13:20:00|167.85|165.65|167.7|165.5|168.28|166.08|167.56|165.36|0
1624281900000|2021-06-21 13:25:00|167.99|165.79|167.99|165.79|168.86|166.66|167.55|165.35|0
1624282200000|2021-06-21 13:30:00|168.28|166.08|172.16|169.96|172.16|169.96|166.68|164.48|0
1624282500000|2021-06-21 13:35:00|172.31|170.11|170.6|168.4|172.46|170.26|169.36|167.16|0
1624282800000|2021-06-21 13:40:00|170.3|168.1|168.55|166.35|172.07|169.87|168.4|166.2|0
1624283100000|2021-06-21 13:45:00|168.98|166.78|166.51|164.31|171.48|169.28|166.37|164.17|0
1624283400000|2021-06-21 13:50:00|166.95|164.75|161.69|159.49|168.11|165.91|161.69|159.49|0
1624283700000|2021-06-21 13:55:00|160.98|158.78|160.62|158.42|162.72|160.52|159.34|157.14|0
1624284000000|2021-06-21 14:00:00|160.19|157.99|157.21|155.01|160.76|158.56|157.07|154.87|0
1624284300000|2021-06-21 14:05:00|157.35|155.15|155.48|153.28|157.63|155.43|155.2|153|0
1624284600000|2021-06-21 14:10:00|155.62|153.42|157.02|154.82|158.14|155.94|155.34|153.14|0
1624284900000|2021-06-21 14:15:00|156.88|154.68|157.15|154.95|157.15|154.95|154.78|152.58|0
1624285200000|2021-06-21 14:20:00|157.44|155.24|156.45|154.25|157.44|155.24|154.77|152.57|0
1624285500000|2021-06-21 14:25:00|156.31|154.11|153.45|151.25|156.45|154.25|152.97|150.77|0
1624285800000|2021-06-21 14:30:00|153.38|151.18|152|149.8|153.52|151.32|151.72|149.52|0
1624286100000|2021-06-21 14:35:00|152.14|149.94|150.9|148.7|152.41|150.21|150.08|147.88|0
1624286400000|2021-06-21 14:40:00|150.62|148.42|150.21|148.01|150.9|148.7|149.26|147.06|0
1624286700000|2021-06-21 14:45:00|150.08|147.88|150.84|148.64|151.93|149.73|148.98|146.78|0
1624287000000|2021-06-21 14:50:00|150.71|148.51|149.07|146.87|150.71|148.51|148|145.8|0
1624287300000|2021-06-21 14:55:00|148.94|146.74|149.21|147.01|149.48|147.28|147.99|145.79|0
1624287600000|2021-06-21 15:00:00|148.8|146.6|150.02|147.82|150.29|148.09|148.53|146.33|0
1624287900000|2021-06-21 15:05:00|149.88|147.68|150.29|148.09|150.83|148.63|148.8|146.6|0
1624288200000|2021-06-21 15:10:00|150.22|148.02|150.97|148.77|151.1|148.9|149.74|147.54|0
1624288500000|2021-06-21 15:15:00|150.63|148.43|149.47|147.27|150.83|148.63|149.2|147|0
1624288800000|2021-06-21 15:20:00|149.6|147.4|148.25|146.05|150.42|148.22|148.11|145.91|0
1624289100000|2021-06-21 15:25:00|148.39|146.19|148.52|146.32|148.65|146.45|147.02|144.82|0
1624289400000|2021-06-21 15:30:00|148.38|146.18|148.51|146.31|148.65|146.45|147.43|145.23|0
1624289700000|2021-06-21 15:35:00|148.38|146.18|146.88|144.68|148.38|146.18|146.61|144.41|0
1624290000000|2021-06-21 15:40:00|146.75|144.55|146.61|144.41|147.42|145.22|146.07|143.87|0
1624290300000|2021-06-21 15:45:00|146.48|144.28|145.93|143.73|146.48|144.28|145.8|143.6|0
1624290600000|2021-06-21 15:50:00|146.07|143.87|146.47|144.27|146.74|144.54|145.53|143.33|0
1624290900000|2021-06-21 15:55:00|146.74|144.54|146.74|144.54|147.15|144.95|145.8|143.6|0
1624291200000|2021-06-21 16:00:00|146.6|144.4|146.6|144.4|146.74|144.54|145.93|143.73|0
1624291500000|2021-06-21 16:05:00|146.47|144.27|147.27|145.07|147.41|145.21|146.47|144.27|0
1624291800000|2021-06-21 16:10:00|147.14|144.94|147.14|144.94|147.54|145.34|146.73|144.53|0
1624292100000|2021-06-21 16:15:00|147.07|144.87|147|144.8|147.14|144.94|146.46|144.26|0
1624292400000|2021-06-21 16:20:00|147.13|144.93|148.35|146.15|148.63|146.43|147|144.8|0
1624292700000|2021-06-21 16:25:00|148.49|146.29|147.67|145.47|148.49|146.29|147.27|145.07|0
1624293000000|2021-06-21 16:30:00|147.54|145.34|147.67|145.47|148.08|145.88|146.99|144.79|0
1624293300000|2021-06-21 16:35:00|147.53|145.33|147.53|145.33|147.8|145.6|146.99|144.79|0
1624293600000|2021-06-21 16:40:00|147.4|145.2|147.8|145.6|148.21|146.01|147.12|144.92|0
1624293900000|2021-06-21 16:45:00|147.66|145.46|148.21|146.01|148.21|146.01|146.58|144.38|0
1624294200000|2021-06-21 16:50:00|148.34|146.14|147.93|145.73|148.34|146.14|147.25|145.05|0
1624294500000|2021-06-21 16:55:00|148.07|145.87|148.34|146.14|148.34|146.14|147.66|145.46|0
1624294800000|2021-06-21 17:00:00|148.2|146|148.47|146.27|148.61|146.41|147.93|145.73|0
1624295100000|2021-06-21 17:05:00|148.61|146.41|148.13|145.93|148.74|146.54|147.86|145.66|0
1624295400000|2021-06-21 17:10:00|148.2|146|147.51|145.31|148.47|146.27|146.97|144.77|0
1624295700000|2021-06-21 17:15:00|147.58|145.38|146.83|144.63|147.92|145.72|146.77|144.57|0
1624296000000|2021-06-21 17:20:00|146.91|144.71|147.51|145.31|147.78|145.58|146.83|144.63|0
1624296300000|2021-06-21 17:25:00|147.37|145.17|146.97|144.77|147.64|145.44|146.56|144.36|0
1624296600000|2021-06-21 17:30:00|146.69|144.49|146.02|143.82|146.69|144.49|145.75|143.55|0
1624296900000|2021-06-21 17:35:00|146.15|143.95|145.61|143.41|146.56|144.36|145.61|143.41|0
1624297200000|2021-06-21 17:40:00|145.48|143.28|143.87|141.67|145.48|143.28|143.47|141.27|0
1624297500000|2021-06-21 17:45:00|144|141.8|142.8|140.6|144.84|142.64|141.98|139.78|0
1624297800000|2021-06-21 17:50:00|142.93|140.73|142.67|140.47|143.07|140.87|142.27|140.07|0
1624298100000|2021-06-21 17:55:00|142.8|140.6|144.42|142.22|144.42|142.22|142.67|140.47|0
1624298400000|2021-06-21 18:00:00|144.15|141.95|145.21|143.01|145.48|143.28|143.62|141.42|0
1624298700000|2021-06-21 18:05:00|145.08|142.88|144.68|142.48|145.35|143.15|144.41|142.21|0
1624299000000|2021-06-21 18:10:00|144.81|142.61|144.54|142.34|145.08|142.88|144.54|142.34|0
1624299300000|2021-06-21 18:15:00|144.41|142.21|144.54|142.34|144.67|142.47|144.14|141.94|0
1624299600000|2021-06-21 18:20:00|144.67|142.47|145.2|143|145.34|143.14|144.54|142.34|0
1624299900000|2021-06-21 18:25:00|145.34|143.14|145.2|143|145.74|143.54|144.93|142.73|0
1624300200000|2021-06-21 18:30:00|145.34|143.14|145.6|143.4|146.27|144.07|145.2|143|0
1624300500000|2021-06-21 18:35:00|145.73|143.53|146.13|143.93|146.13|143.93|144.93|142.73|0
1624300800000|2021-06-21 18:40:00|146|143.8|145.33|143.13|146.13|143.93|145.33|143.13|0
1624301100000|2021-06-21 18:45:00|145.46|143.26|146.13|143.93|146.26|144.06|145.46|143.26|0
1624301400000|2021-06-21 18:50:00|146.26|144.06|145.19|142.99|146.4|144.2|145.06|142.86|0
1624301700000|2021-06-21 18:55:00|145.06|142.86|144.79|142.59|145.32|143.12|144.25|142.05|0
1624302000000|2021-06-21 19:00:00|144.92|142.72|144.38|142.18|145.32|143.12|144.25|142.05|0
1624302300000|2021-06-21 19:05:00|144.25|142.05|143.45|141.25|144.52|142.32|143.32|141.12|0
1624302600000|2021-06-21 19:10:00|143.72|141.52|145.45|143.25|145.45|143.25|143.72|141.52|0
1624302900000|2021-06-21 19:15:00|145.31|143.11|144.78|142.58|145.71|143.51|144.11|141.91|0
1624303200000|2021-06-21 19:20:00|144.64|142.44|146.11|143.91|146.32|144.12|144.64|142.44|0
1624303500000|2021-06-21 19:25:00|145.84|143.64|144.97|142.77|146.51|144.31|144.91|142.71|0
1624303800000|2021-06-21 19:30:00|144.91|142.71|144.24|142.04|145.57|143.37|143.97|141.77|0
1624304100000|2021-06-21 19:35:00|144.1|141.9|144.1|141.9|144.97|142.77|143.7|141.5|0
1624304400000|2021-06-21 19:40:00|143.97|141.77|145.7|143.5|145.83|143.63|143.83|141.63|0
1624304700000|2021-06-21 19:45:00|145.57|143.37|145.56|143.36|146.5|144.3|145.03|142.83|0
1624305000000|2021-06-21 19:50:00|144.76|142.56|141.65|139.45|145.43|143.23|141.52|139.32|0
1624305300000|2021-06-21 19:55:00|141.52|139.32|142.71|140.51|143.12|140.92|141.39|139.19|0
1624305600000|2021-06-21 20:00:00|142.32|140.12|140.46|138.26|142.58|140.38|140.33|138.13|0
1624305900000|2021-06-21 20:05:00|140.39|138.19|140.45|138.25|140.72|138.52|139.8|137.6|0
1624306200000|2021-06-21 20:10:00|140.59|138.39|140.45|138.25|140.72|138.52|139.93|137.73|0
1624306500000|2021-06-21 20:15:00|140.61|138.01|140.45|137.85|140.61|138.01|140.22|137.62|0
1624306800000|2021-06-21 20:20:00|140.44|137.84|140.49|137.89|140.57|137.97|140.28|137.68|0
1624307100000|2021-06-21 20:25:00|140.51|137.91|140.45|137.85|140.56|137.96|140.45|137.85|0
1624307400000|2021-06-21 20:30:00|140.65|138.05|140.91|138.31|141.04|138.44|140.38|137.78|0
1624307700000|2021-06-21 20:35:00|140.78|138.18|140.64|138.04|141.17|138.57|140.51|137.91|0
1624308000000|2021-06-21 20:40:00|140.51|137.91|140.51|137.91|140.9|138.3|140.51|137.91|0
1624308300000|2021-06-21 20:45:00|140.64|138.04|140.37|137.77|140.64|138.04|140.11|137.51|0
1624308600000|2021-06-21 20:50:00|140.24|137.64|139.98|137.38|140.64|138.04|139.98|137.38|0
1624308900000|2021-06-21 20:55:00|140.11|137.51|140.62|138.02|140.9|138.3|140.11|137.51|0
1624309200000|2021-06-21 21:00:00|140.67|138.07|140.77|138.17|140.77|138.17|140.56|137.96|0
1624309500000|2021-06-21 21:05:00|140.75|138.15|140.8|138.2|140.88|138.28|140.75|138.15|0
1624309800000|2021-06-21 21:10:00|140.75|138.15|140.8|138.2|140.86|138.26|140.69|138.09|0
1624310100000|2021-06-21 21:15:00|140.84|138.24|140.66|138.06|140.84|138.24|140.49|137.89|0
1624310400000|2021-06-21 21:20:00|140.64|138.04|140.72|138.12|140.83|138.23|140.63|138.03|0
1624310700000|2021-06-21 21:25:00|140.64|138.04|140.62|138.02|140.64|138.04|140.62|138.02|0
1624311000000|2021-06-21 21:30:00|140.6|138|140.6|138|140.62|138.02|140.6|138|0
1624311300000|2021-06-21 21:35:00|140.58|137.98|140.58|137.98|140.58|137.98|140.58|137.98|0
1624311600000|2021-06-21 21:40:00|140.6|138|140.59|137.99|140.6|138|140.59|137.99|0
1624311900000|2021-06-21 21:45:00|140.62|138.02|140.52|137.92|140.62|138.02|140.44|137.84|0
1624312200000|2021-06-21 21:50:00|140.53|137.93|140.46|137.86|140.63|138.03|140.42|137.82|0
1624312500000|2021-06-21 21:55:00|140.47|137.87|140.61|138.01|140.61|138.01|140.46|137.86|0
1624312800000|2021-06-21 22:00:00|140.34|137.74|140.8|138.2|140.8|138.2|140.08|137.48|0
1624313100000|2021-06-21 22:05:00|140.66|138.06|140.53|137.93|140.66|138.06|140.53|137.93|0
1624313400000|2021-06-21 22:10:00|140.4|137.8|140.4|137.8|140.66|138.06|140.4|137.8|0
1624313700000|2021-06-21 22:15:00|140.53|137.93|140.79|138.19|140.79|138.19|140.4|137.8|0
1624314000000|2021-06-21 22:20:00|140.92|138.32|140.79|138.19|140.92|138.32|140.79|138.19|0
1624314300000|2021-06-21 22:25:00|140.65|138.05|140.78|138.18|140.92|138.32|140.65|138.05|0
1624314600000|2021-06-21 22:30:00|140.85|138.25|141.04|138.44|141.05|138.45|140.78|138.18|0
1624314900000|2021-06-21 22:35:00|140.91|138.31|141.04|138.44|141.18|138.58|140.91|138.31|0
1624315200000|2021-06-21 22:40:00|140.91|138.31|141.17|138.57|141.17|138.57|140.91|138.31|0
1624315500000|2021-06-21 22:45:00|141.04|138.44|141.17|138.57|141.17|138.57|141.04|138.44|0
1624315800000|2021-06-21 22:50:00|141.3|138.7|141.43|138.83|141.43|138.83|141.17|138.57|0
1624316100000|2021-06-21 22:55:00|141.5|138.9|141.43|138.83|141.56|138.96|141.43|138.83|0
1624316400000|2021-06-21 23:00:00|141.3|138.7|141.29|138.69|141.56|138.96|140.9|138.3|0
1624316700000|2021-06-21 23:05:00|141.43|138.83|141.29|138.69|141.43|138.83|141.16|138.56|0
1624317000000|2021-06-21 23:10:00|141.16|138.56|140.89|138.29|141.16|138.56|140.89|138.29|0
1624317300000|2021-06-21 23:15:00|140.63|138.03|140.5|137.9|140.76|138.16|140.23|137.63|0
1624317600000|2021-06-21 23:20:00|140.43|137.83|140.1|137.5|140.5|137.9|140.1|137.5|0
1624317900000|2021-06-21 23:25:00|140.17|137.57|139.18|136.58|140.17|137.57|139.05|136.45|0
1624318200000|2021-06-21 23:30:00|139.05|136.45|139.44|136.84|139.57|136.97|139.05|136.45|0
1624318500000|2021-06-21 23:35:00|139.31|136.71|139.04|136.44|139.57|136.97|139.04|136.44|0
1624318800000|2021-06-21 23:40:00|139.11|136.51|139.57|136.97|139.57|136.97|139.04|136.44|0
1624319100000|2021-06-21 23:45:00|139.7|137.1|141.27|138.67|141.27|138.67|139.7|137.1|0
1624319400000|2021-06-21 23:50:00|141.14|138.54|141.01|138.41|141.53|138.93|140.87|138.27|0
1624319700000|2021-06-21 23:55:00|141.14|138.54|141|138.4|141.4|138.8|141|138.4|0
1624320000000|2021-06-22 00:00:00|141.14|138.54|141.27|138.67|141.53|138.93|140.74|138.14|0
1624320300000|2021-06-22 00:05:00|141.13|138.53|141.26|138.66|141.26|138.66|140.08|137.48|0
1624320600000|2021-06-22 00:10:00|141.39|138.79|141.52|138.92|141.53|138.93|140.47|137.87|0
1624320900000|2021-06-22 00:15:00|141.46|138.86|140.93|138.33|141.66|139.06|140.73|138.13|0
1624321200000|2021-06-22 00:20:00|140.86|138.26|141.59|138.99|141.78|139.18|140.86|138.26|0
1624321500000|2021-06-22 00:25:00|141.65|139.05|140.99|138.39|141.72|139.12|140.86|138.26|0
1624321800000|2021-06-22 00:30:00|140.86|138.26|139.93|137.33|140.86|138.26|139.67|137.07|0
1624322100000|2021-06-22 00:35:00|140.07|137.47|140.33|137.73|140.46|137.86|139.93|137.33|0
1624322400000|2021-06-22 00:40:00|140.46|137.86|140.85|138.25|140.98|138.38|140.33|137.73|0
1624322700000|2021-06-22 00:45:00|140.79|138.19|141.24|138.64|141.51|138.91|140.72|138.12|0
1624323000000|2021-06-22 00:50:00|141.11|138.51|141.24|138.64|141.37|138.77|140.58|137.98|0
1624323300000|2021-06-22 00:55:00|141.31|138.71|141.63|139.03|141.9|139.3|141.11|138.51|0
1624323600000|2021-06-22 01:00:00|141.9|139.3|141.97|139.37|142.03|139.43|141.31|138.71|0
1624323900000|2021-06-22 01:05:00|141.9|139.3|141.5|138.9|142.16|139.56|141.23|138.63|0
1624324200000|2021-06-22 01:10:00|141.43|138.83|141.43|138.83|141.96|139.36|141.23|138.63|0
1624324500000|2021-06-22 01:15:00|141.5|138.9|141.1|138.5|141.63|139.03|141.1|138.5|0
1624324800000|2021-06-22 01:20:00|140.96|138.36|142.29|139.69|142.29|139.69|140.96|138.36|0
1624325100000|2021-06-22 01:25:00|142.22|139.62|142.02|139.42|142.28|139.68|141.75|139.15|0
1624325400000|2021-06-22 01:30:00|141.88|139.28|141.49|138.89|141.88|139.28|141.09|138.49|0
1624325700000|2021-06-22 01:35:00|141.35|138.75|141.09|138.49|141.75|139.15|140.96|138.36|0
1624326000000|2021-06-22 01:40:00|141.16|138.56|141.35|138.75|141.75|139.15|141.09|138.49|0
1624326300000|2021-06-22 01:45:00|141.48|138.88|141.61|139.01|141.75|139.15|141.35|138.75|0
1624326600000|2021-06-22 01:50:00|141.74|139.14|142.01|139.41|142.4|139.8|141.74|139.14|0
1624326900000|2021-06-22 01:55:00|142.14|139.54|142|139.4|142.4|139.8|141.87|139.27|0
1624327200000|2021-06-22 02:00:00|142.14|139.54|142|139.4|142.14|139.54|141.34|138.74|0
1624327500000|2021-06-22 02:05:00|142.13|139.53|141.73|139.13|142.13|139.53|141.67|139.07|0
1624327800000|2021-06-22 02:10:00|141.6|139|141.33|138.73|141.87|139.27|141.33|138.73|0
1624328100000|2021-06-22 02:15:00|141.4|138.8|140.67|138.07|141.4|138.8|140.28|137.68|0
1624328400000|2021-06-22 02:20:00|140.8|138.2|140.41|137.81|140.94|138.34|140.41|137.81|0
1624328700000|2021-06-22 02:25:00|140.28|137.68|140.47|137.87|140.54|137.94|140.21|137.61|0
1624329000000|2021-06-22 02:30:00|140.54|137.94|140.27|137.67|140.54|137.94|140.01|137.41|0
1624329300000|2021-06-22 02:35:00|140.14|137.54|140.27|137.67|140.27|137.67|140.14|137.54|0
1624329600000|2021-06-22 02:40:00|140.14|137.54|140.27|137.67|140.4|137.8|140|137.4|0
1624329900000|2021-06-22 02:45:00|140.4|137.8|140.2|137.6|140.4|137.8|140|137.4|0
1624330200000|2021-06-22 02:50:00|140.13|137.53|140.39|137.79|140.53|137.93|140.13|137.53|0
1624330500000|2021-06-22 02:55:00|140.46|137.86|140.39|137.79|140.65|138.05|140.39|137.79|0
1624330800000|2021-06-22 03:00:00|140.52|137.92|140.39|137.79|140.65|138.05|140.26|137.66|0
1624331100000|2021-06-22 03:05:00|140.26|137.66|139.99|137.39|140.39|137.79|139.86|137.26|0
1624331400000|2021-06-22 03:10:00|139.86|137.26|139.86|137.26|139.99|137.39|139.73|137.13|0
1624331700000|2021-06-22 03:15:00|139.79|137.19|139.46|136.86|139.86|137.26|139.46|136.86|0
1624332000000|2021-06-22 03:20:00|139.59|136.99|139.59|136.99|139.72|137.12|139.46|136.86|0
1624332300000|2021-06-22 03:25:00|139.72|137.12|139.85|137.25|139.85|137.25|139.72|137.12|0
1624332600000|2021-06-22 03:30:00|139.72|137.12|140.11|137.51|140.24|137.64|139.72|137.12|0
1624332900000|2021-06-22 03:35:00|139.98|137.38|139.58|136.98|139.98|137.38|139.45|136.85|0
1624333200000|2021-06-22 03:40:00|139.52|136.92|139.32|136.72|139.58|136.98|139.32|136.72|0
1624333500000|2021-06-22 03:45:00|139.39|136.79|139.32|136.72|139.45|136.85|139.19|136.59|0
1624333800000|2021-06-22 03:50:00|139.18|136.58|139.18|136.58|139.32|136.72|139.18|136.58|0
1624334100000|2021-06-22 03:55:00|139.31|136.71|139.57|136.97|139.57|136.97|139.31|136.71|0
1624334400000|2021-06-22 04:00:00|139.64|137.04|139.31|136.71|139.7|137.1|139.25|136.65|0
1624334700000|2021-06-22 04:05:00|139.25|136.65|138.78|136.18|139.31|136.71|138.52|135.92|0
1624335000000|2021-06-22 04:10:00|138.91|136.31|138.91|136.31|139.04|136.44|138.85|136.25|0
1624335300000|2021-06-22 04:15:00|138.78|136.18|138.91|136.31|139.04|136.44|138.78|136.18|0
1624335600000|2021-06-22 04:20:00|138.78|136.18|138.78|136.18|139.04|136.44|138.78|136.18|0
1624335900000|2021-06-22 04:25:00|138.65|136.05|138.77|136.17|138.78|136.18|138.51|135.91|0
1624336200000|2021-06-22 04:30:00|138.64|136.04|138.9|136.3|138.9|136.3|138.64|136.04|0
1624336500000|2021-06-22 04:35:00|138.77|136.17|138.9|136.3|139.03|136.43|138.77|136.17|0
1624336800000|2021-06-22 04:40:00|138.77|136.17|138.11|135.51|138.77|136.17|137.98|135.38|0
1624337100000|2021-06-22 04:45:00|137.98|135.38|137.2|134.6|138.24|135.64|137.07|134.47|0
1624337400000|2021-06-22 04:50:00|137.33|134.73|137.59|134.99|137.72|135.12|137.33|134.73|0
1624337700000|2021-06-22 04:55:00|137.72|135.12|138.11|135.51|138.11|135.51|137.72|135.12|0
1624338000000|2021-06-22 05:00:00|138.37|135.77|138.5|135.9|138.76|136.16|138.24|135.64|0
1624338300000|2021-06-22 05:05:00|138.63|136.03|138.62|136.02|138.75|136.15|138.36|135.76|0
1624338600000|2021-06-22 05:10:00|138.75|136.15|139.01|136.41|139.21|136.61|138.75|136.15|0
1624338900000|2021-06-22 05:15:00|139.08|136.48|139.34|136.74|139.34|136.74|139.01|136.41|0
1624339200000|2021-06-22 05:20:00|139.4|136.8|139.6|137|139.66|137.06|139.27|136.67|0
1624339500000|2021-06-22 05:25:00|139.66|137.06|139.53|136.93|139.92|137.32|139.53|136.93|0
1624339800000|2021-06-22 05:30:00|139.66|137.06|139.53|136.93|140.05|137.45|139.4|136.8|0
1624340100000|2021-06-22 05:35:00|139.66|137.06|139.52|136.92|139.79|137.19|139.26|136.66|0
1624340400000|2021-06-22 05:40:00|139.39|136.79|139.26|136.66|139.65|137.05|139.26|136.66|0
1624340700000|2021-06-22 05:45:00|139.33|136.73|138.73|136.13|139.33|136.73|138.47|135.87|0
1624341000000|2021-06-22 05:50:00|138.67|136.07|139.06|136.46|139.06|136.46|138.47|135.87|0
1624341300000|2021-06-22 05:55:00|138.99|136.39|139.25|136.65|140.04|137.44|138.99|136.39|0
1624341600000|2021-06-22 06:00:00|138.99|136.39|138.43|135.83|140.17|137.57|138.26|135.66|0
1624341900000|2021-06-22 06:05:00|138.56|135.96|139.21|136.61|139.35|136.75|138.43|135.83|0
1624342200000|2021-06-22 06:10:00|139.34|136.74|139.21|136.61|139.74|137.14|138.95|136.35|0
1624342500000|2021-06-22 06:15:00|139.08|136.48|137.25|134.65|139.08|136.48|137.25|134.65|0
1624342800000|2021-06-22 06:20:00|136.99|134.39|137.37|134.77|137.77|135.17|136.98|134.38|0
1624343100000|2021-06-22 06:25:00|137.24|134.64|137.76|135.16|138.15|135.55|137.11|134.51|0
1624343400000|2021-06-22 06:30:00|138.02|135.42|138.68|136.08|138.81|136.21|137.76|135.16|0
1624343700000|2021-06-22 06:35:00|138.81|136.21|138.94|136.34|139.07|136.47|138.41|135.81|0
1624344000000|2021-06-22 06:40:00|138.8|136.2|139.33|136.73|139.33|136.73|138.41|135.81|0
1624344300000|2021-06-22 06:45:00|139.2|136.6|139.72|137.12|139.99|137.39|139.06|136.46|0
1624344600000|2021-06-22 06:50:00|139.59|136.99|138.93|136.33|139.72|137.12|138.54|135.94|0
1624344900000|2021-06-22 06:55:00|139.06|136.46|139.45|136.85|139.59|136.99|139.06|136.46|0
1624345200000|2021-06-22 07:00:00|139.32|136.72|140.37|137.77|140.38|137.78|139.32|136.72|0
1624345500000|2021-06-22 07:05:00|140.31|138.11|140.44|138.24|141.1|138.9|140.24|138.04|0
1624345800000|2021-06-22 07:10:00|140.83|138.63|141.89|139.69|142.03|139.83|140.83|138.63|0
1624346100000|2021-06-22 07:15:00|141.76|139.56|141.43|139.23|142.56|140.36|141.36|139.16|0
1624346400000|2021-06-22 07:20:00|141.63|139.43|141.22|139.02|142.56|140.36|141.22|139.02|0
1624346700000|2021-06-22 07:25:00|141.09|138.89|141.22|139.02|141.62|139.42|141.09|138.89|0
1624347000000|2021-06-22 07:30:00|141.35|139.15|140.42|138.22|141.62|139.42|140.03|137.83|0
1624347300000|2021-06-22 07:35:00|140.29|138.09|140.95|138.75|141.09|138.89|140.23|138.03|0
1624347600000|2021-06-22 07:40:00|141.08|138.88|142.01|139.81|142.15|139.95|141.08|138.88|0
1624347900000|2021-06-22 07:45:00|142.15|139.95|142.95|140.75|142.95|140.75|141.48|139.28|0
1624348200000|2021-06-22 07:50:00|143.08|140.88|144.69|142.49|145.23|143.03|142.81|140.61|0
1624348500000|2021-06-22 07:55:00|144.56|142.36|144.82|142.62|145.64|143.44|144.42|142.22|0
1624348800000|2021-06-22 08:00:00|144.96|142.76|143.07|140.87|145.09|142.89|142.81|140.61|0
1624349100000|2021-06-22 08:05:00|142.94|140.74|143.88|141.68|144.01|141.81|142.94|140.74|0
1624349400000|2021-06-22 08:10:00|143.95|141.75|144.14|141.94|144.14|141.94|143.34|141.14|0
1624349700000|2021-06-22 08:15:00|144.28|142.08|144.01|141.81|145.22|143.02|143.87|141.67|0
1624350000000|2021-06-22 08:20:00|143.87|141.67|143.87|141.67|144.41|142.21|143.73|141.53|0
1624350300000|2021-06-22 08:25:00|143.8|141.6|145.08|142.88|145.35|143.15|143.73|141.53|0
1624350600000|2021-06-22 08:30:00|145.22|143.02|144.81|142.61|145.62|143.42|144.13|141.93|0
1624350900000|2021-06-22 08:35:00|144.67|142.47|145.01|142.81|145.35|143.15|144.67|142.47|0
1624351200000|2021-06-22 08:40:00|144.94|142.74|144.8|142.6|145.21|143.01|144.53|142.33|0
1624351500000|2021-06-22 08:45:00|144.94|142.74|144.8|142.6|145.61|143.41|144.53|142.33|0
1624351800000|2021-06-22 08:50:00|144.67|142.47|145.07|142.87|146.02|143.82|144.67|142.47|0
1624352100000|2021-06-22 08:55:00|145.2|143|145.2|143|146.02|143.82|145.2|143|0
1624352400000|2021-06-22 09:00:00|145.07|142.87|144.12|141.92|145.2|143|144.12|141.92|0
1624352700000|2021-06-22 09:05:00|144.25|142.05|143.98|141.78|144.66|142.46|143.98|141.78|0
1624353000000|2021-06-22 09:10:00|144.12|141.92|143.12|140.92|144.25|142.05|143.12|140.92|0
1624353300000|2021-06-22 09:15:00|142.85|140.65|143.66|141.46|143.66|141.46|142.85|140.65|0
1624353600000|2021-06-22 09:20:00|143.52|141.32|143.12|140.92|144.06|141.86|142.92|140.72|0
1624353900000|2021-06-22 09:25:00|142.98|140.78|142.85|140.65|143.38|141.18|142.58|140.38|0
1624354200000|2021-06-22 09:30:00|142.71|140.51|143.32|141.12|143.85|141.65|142.58|140.38|0
1624354500000|2021-06-22 09:35:00|143.25|141.05|144.99|142.79|145.13|142.93|143.25|141.05|0
1624354800000|2021-06-22 09:40:00|144.93|142.73|144.32|142.12|145.8|143.6|144.32|142.12|0
1624355100000|2021-06-22 09:45:00|144.45|142.25|144.18|141.98|145.13|142.93|144.18|141.98|0
1624355400000|2021-06-22 09:50:00|144.04|141.84|144.25|142.05|144.45|142.25|143.77|141.57|0
1624355700000|2021-06-22 09:55:00|144.31|142.11|144.44|142.24|144.71|142.51|143.91|141.71|0
1624356000000|2021-06-22 10:00:00|144.58|142.38|142.56|140.36|144.71|142.51|142.56|140.36|0
1624356300000|2021-06-22 10:05:00|142.7|140.5|141.63|139.43|142.96|140.76|141.49|139.29|0
1624356600000|2021-06-22 10:10:00|141.49|139.29|141.83|139.63|142.29|140.09|141.36|139.16|0
1624356900000|2021-06-22 10:15:00|141.89|139.69|143.9|141.7|143.9|141.7|141.83|139.63|0
1624357200000|2021-06-22 10:20:00|143.76|141.56|143.62|141.42|144.03|141.83|143.22|141.02|0
1624357500000|2021-06-22 10:25:00|143.49|141.29|143.22|141.02|144.16|141.96|142.95|140.75|0
1624357800000|2021-06-22 10:30:00|143.15|140.95|143.49|141.29|143.49|141.29|142.42|140.22|0
1624358100000|2021-06-22 10:35:00|143.35|141.15|142.68|140.48|143.35|141.15|142.41|140.21|0
1624358400000|2021-06-22 10:40:00|142.95|140.75|142.14|139.94|143.08|140.88|142.01|139.81|0
1624358700000|2021-06-22 10:45:00|142.01|139.81|141.47|139.27|142.01|139.81|141.01|138.81|0
1624359000000|2021-06-22 10:50:00|141.54|139.34|142.4|140.2|142.67|140.47|141.54|139.34|0
1624359300000|2021-06-22 10:55:00|142.27|140.07|141.6|139.4|142.4|140.2|141.6|139.4|0
1624359600000|2021-06-22 11:00:00|141.73|139.53|140.67|138.47|142.13|139.93|140.67|138.47|0
1624359900000|2021-06-22 11:05:00|140.74|138.54|139.48|137.28|140.93|138.73|138.76|136.56|0
1624360200000|2021-06-22 11:10:00|139.41|137.21|139.61|137.41|140|137.8|138.82|136.62|0
1624360500000|2021-06-22 11:15:00|139.74|137.54|139.6|137.4|140.27|138.07|139.15|136.95|0
1624360800000|2021-06-22 11:20:00|139.74|137.54|139.47|137.27|140|137.8|138.81|136.61|0
1624361100000|2021-06-22 11:25:00|139.34|137.14|138.55|136.35|139.73|137.53|138.55|136.35|0
1624361400000|2021-06-22 11:30:00|138.68|136.48|139.07|136.87|139.2|137|137.89|135.69|0
1624361700000|2021-06-22 11:35:00|139.2|137|139.73|137.53|139.73|137.53|138.81|136.61|0
1624362000000|2021-06-22 11:40:00|139.66|137.46|139|136.8|139.73|137.53|138.8|136.6|0
1624362300000|2021-06-22 11:45:00|138.93|136.73|139.19|136.99|139.72|137.52|138.54|136.34|0
1624362600000|2021-06-22 11:50:00|139.33|137.13|138.8|136.6|139.46|137.26|138.8|136.6|0
1624362900000|2021-06-22 11:55:00|138.67|136.47|138.4|136.2|139.19|136.99|138.27|136.07|0
1624363200000|2021-06-22 12:00:00|138.27|136.07|138.79|136.59|139.06|136.86|138.27|136.07|0
1624363500000|2021-06-22 12:05:00|138.66|136.46|138.66|136.46|138.92|136.72|137.48|135.28|0
1624363800000|2021-06-22 12:10:00|138.53|136.33|138.66|136.46|139.05|136.85|138.53|136.33|0
1624364100000|2021-06-22 12:15:00|138.53|136.33|138.19|135.99|140.15|137.95|137.82|135.62|0
1624364400000|2021-06-22 12:20:00|138.46|136.26|137.27|135.07|138.46|136.26|137.01|134.81|0
1624364700000|2021-06-22 12:25:00|137.4|135.2|138.85|136.65|138.85|136.65|137.4|135.2|0
1624365000000|2021-06-22 12:30:00|138.72|136.52|138.19|135.99|138.72|136.52|138.06|135.86|0
1624365300000|2021-06-22 12:35:00|138.26|136.06|138.71|136.51|138.84|136.64|138.19|135.99|0
1624365600000|2021-06-22 12:40:00|138.78|136.58|139.77|137.57|139.9|137.7|138.58|136.38|0
1624365900000|2021-06-22 12:45:00|139.63|137.43|140.69|138.49|140.69|138.49|139.5|137.3|0
1624366200000|2021-06-22 12:50:00|140.83|138.63|141.76|139.56|142.43|140.23|140.83|138.63|0
1624366500000|2021-06-22 12:55:00|141.69|139.49|141.49|139.29|142.16|139.96|141.22|139.02|0
1624366800000|2021-06-22 13:00:00|141.62|139.42|140.95|138.75|141.89|139.69|140.82|138.62|0
1624367100000|2021-06-22 13:05:00|140.82|138.62|139.62|137.42|140.82|138.62|139.36|137.16|0
1624367400000|2021-06-22 13:10:00|139.75|137.55|140.02|137.82|140.28|138.08|139.49|137.29|0
1624367700000|2021-06-22 13:15:00|139.88|137.68|139.75|137.55|139.88|137.68|139.09|136.89|0
1624368000000|2021-06-22 13:20:00|139.88|137.68|140.08|137.88|140.15|137.95|139.62|137.42|0
1624368300000|2021-06-22 13:25:00|140.14|137.94|141.21|139.01|141.34|139.14|139.88|137.68|0
1624368600000|2021-06-22 13:30:00|140.81|138.61|140.77|138.57|143.08|140.88|140.41|138.21|0
1624368900000|2021-06-22 13:35:00|140.5|138.3|142.64|140.44|143.32|141.12|140.5|138.3|0
1624369200000|2021-06-22 13:40:00|142.24|140.04|142.1|139.9|142.91|140.71|141.17|138.97|0
1624369500000|2021-06-22 13:45:00|141.84|139.64|141.77|139.57|142.24|140.04|139.3|137.1|0
1624369800000|2021-06-22 13:50:00|141.7|139.5|143.58|141.38|144.26|142.06|140.9|138.7|0
1624370100000|2021-06-22 13:55:00|143.31|141.11|143.04|140.84|143.58|141.38|141.96|139.76|0
1624370400000|2021-06-22 14:00:00|142.9|140.7|142.23|140.03|144.66|142.46|142.23|140.03|0
1624370700000|2021-06-22 14:05:00|142.09|139.89|140.75|138.55|142.63|140.43|139.29|137.09|0
1624371000000|2021-06-22 14:10:00|140.62|138.42|140.49|138.29|141.56|139.36|140.35|138.15|0
1624371300000|2021-06-22 14:15:00|140.35|138.15|138.6|136.4|140.48|138.28|138.47|136.27|0
1624371600000|2021-06-22 14:20:00|138.47|136.27|137.67|135.47|138.73|136.53|137.41|135.21|0
1624371900000|2021-06-22 14:25:00|137.8|135.6|137.8|135.6|138.6|136.4|137.41|135.21|0
1624372200000|2021-06-22 14:30:00|137.67|135.47|137.27|135.07|137.93|135.73|136.75|134.55|0
1624372500000|2021-06-22 14:35:00|137.4|135.2|137.99|135.79|137.99|135.79|136.87|134.67|0
1624372800000|2021-06-22 14:40:00|136.35|134.15|136.48|134.28|136.74|134.54|136.22|134.02|0
1624373100000|2021-06-22 14:45:00|136.61|134.41|135.56|133.36|137.01|134.81|135.56|133.36|0
1624373400000|2021-06-22 14:50:00|135.69|133.49|134.77|132.57|135.69|133.49|134.25|132.05|0
1624373700000|2021-06-22 14:55:00|134.9|132.7|134.11|131.91|135.03|132.83|133.98|131.78|0
1624374000000|2021-06-22 15:00:00|133.98|131.78|133.85|131.65|134.5|132.3|133.85|131.65|0
1624374300000|2021-06-22 15:05:00|133.98|131.78|132.68|130.48|133.98|131.78|132.68|130.48|0
1624374600000|2021-06-22 15:10:00|132.55|130.35|130.87|128.67|132.55|130.35|130.62|128.42|0
1624374900000|2021-06-22 15:15:00|130.62|128.42|131.39|129.19|131.64|129.44|129.98|127.78|0
1624375200000|2021-06-22 15:20:00|131.2|129|131|128.8|131.64|129.44|130.61|128.41|0
1624375500000|2021-06-22 15:25:00|131.13|128.93|131|128.8|131.13|128.93|130.23|128.03|0
1624375800000|2021-06-22 15:30:00|131.12|128.92|130.75|128.55|132.52|130.32|130.23|128.03|0
1624376100000|2021-06-22 15:35:00|130.87|128.67|131.9|129.7|132.29|130.09|130.87|128.67|0
1624376400000|2021-06-22 15:40:00|131.77|129.57|132.16|129.96|132.55|130.35|131.39|129.19|0
1624376700000|2021-06-22 15:45:00|132.03|129.83|131.9|129.7|132.29|130.09|131.38|129.18|0
1624377000000|2021-06-22 15:50:00|132.03|129.83|132.22|130.02|132.28|130.08|131.51|129.31|0
1624377300000|2021-06-22 15:55:00|132.28|130.08|132.8|130.6|133.06|130.86|132.02|129.82|0
1624377600000|2021-06-22 16:00:00|132.67|130.47|131.63|129.43|132.67|130.47|131.38|129.18|0
1624377900000|2021-06-22 16:05:00|131.7|129.5|131.5|129.3|131.76|129.56|131.25|129.05|0
1624378200000|2021-06-22 16:10:00|131.57|129.37|131.5|129.3|131.63|129.43|130.99|128.79|0
1624378500000|2021-06-22 16:15:00|131.37|129.17|131.75|129.55|131.88|129.68|131.37|129.17|0
1624378800000|2021-06-22 16:20:00|131.88|129.68|131.37|129.17|132.01|129.81|131.37|129.17|0
1624379100000|2021-06-22 16:25:00|131.24|129.04|130.59|128.39|131.24|129.04|130.59|128.39|0
1624379400000|2021-06-22 16:30:00|130.72|128.52|131.69|129.49|131.88|129.68|130.72|128.52|0
1624379700000|2021-06-22 16:35:00|131.75|129.55|131.62|129.42|131.88|129.68|131.36|129.16|0
1624380000000|2021-06-22 16:40:00|131.74|129.54|131.48|129.28|132|129.8|131.23|129.03|0
1624380300000|2021-06-22 16:45:00|131.36|129.16|130.97|128.77|131.61|129.41|130.84|128.64|0
1624380600000|2021-06-22 16:50:00|130.84|128.64|131.22|129.02|131.22|129.02|130.58|128.38|0
1624380900000|2021-06-22 16:55:00|131.09|128.89|131.35|129.15|131.61|129.41|130.96|128.76|0
1624381200000|2021-06-22 17:00:00|131.48|129.28|131.35|129.15|131.61|129.41|131.09|128.89|0
1624381500000|2021-06-22 17:05:00|131.48|129.28|130.7|128.5|131.73|129.53|130.57|128.37|0
1624381800000|2021-06-22 17:10:00|130.57|128.37|130.7|128.5|130.83|128.63|130.19|127.99|0
1624382100000|2021-06-22 17:15:00|130.83|128.63|131.85|129.65|132.24|130.04|130.83|128.63|0
1624382400000|2021-06-22 17:20:00|131.73|129.53|131.08|128.88|132.11|129.91|131.08|128.88|0
1624382700000|2021-06-22 17:25:00|131.21|129.01|130.82|128.62|131.34|129.14|130.56|128.36|0
1624383000000|2021-06-22 17:30:00|130.69|128.49|130.95|128.75|131.21|129.01|130.69|128.49|0
1624383300000|2021-06-22 17:35:00|131.07|128.87|130.69|128.49|131.07|128.87|130.56|128.36|0
1624383600000|2021-06-22 17:40:00|130.82|128.62|130.81|128.61|130.94|128.74|130.56|128.36|0
1624383900000|2021-06-22 17:45:00|130.68|128.48|130.49|128.29|131.07|128.87|130.49|128.29|0
1624384200000|2021-06-22 17:50:00|130.48|128.28|130.48|128.28|130.74|128.54|130.48|128.28|0
1624384500000|2021-06-22 17:55:00|130.61|128.41|130.74|128.54|131.12|128.92|130.48|128.28|0
1624384800000|2021-06-22 18:00:00|130.61|128.41|130.86|128.66|131.64|129.44|130.48|128.28|0
1624385100000|2021-06-22 18:05:00|131.12|128.92|131.25|129.05|131.5|129.3|130.86|128.66|0
1624385400000|2021-06-22 18:10:00|131.38|129.18|130.73|128.53|131.5|129.3|130.73|128.53|0
1624385700000|2021-06-22 18:15:00|130.86|128.66|130.6|128.4|131.24|129.04|130.47|128.27|0
1624386000000|2021-06-22 18:20:00|130.47|128.27|130.21|128.01|130.86|128.66|130.21|128.01|0
1624386300000|2021-06-22 18:25:00|130.34|128.14|130.34|128.14|130.98|128.78|129.57|127.37|0
1624386600000|2021-06-22 18:30:00|130.47|128.27|129.57|127.37|130.59|128.39|129.57|127.37|0
1624386900000|2021-06-22 18:35:00|129.7|127.5|128.17|125.97|130.46|128.26|128.17|125.97|0
1624387200000|2021-06-22 18:40:00|128.29|126.09|128.55|126.35|128.99|126.79|127.79|125.59|0
1624387500000|2021-06-22 18:45:00|128.68|126.48|129.44|127.24|129.44|127.24|128.29|126.09|0
1624387800000|2021-06-22 18:50:00|129.31|127.11|127.91|125.71|129.57|127.37|127.91|125.71|0
1624388100000|2021-06-22 18:55:00|128.04|125.84|127.91|125.71|128.04|125.84|127.28|125.08|0
1624388400000|2021-06-22 19:00:00|127.78|125.58|126.14|123.94|127.78|125.58|126.14|123.94|0
1624388700000|2021-06-22 19:05:00|126.26|124.06|125.51|123.31|126.89|124.69|125.26|123.06|0
1624389000000|2021-06-22 19:10:00|125.63|123.43|124.22|122.02|125.63|123.43|124.22|122.02|0
1624389300000|2021-06-22 19:15:00|124.35|122.15|124.41|122.21|124.84|122.64|123.97|121.77|0
1624389600000|2021-06-22 19:20:00|124.34|122.14|123.22|121.02|124.34|122.14|123.1|120.9|0
1624389900000|2021-06-22 19:25:00|123.1|120.9|122.73|120.53|123.1|120.9|122.11|119.91|0
1624390200000|2021-06-22 19:30:00|122.85|120.65|122.97|120.77|123.71|121.51|122.23|120.03|0
1624390500000|2021-06-22 19:35:00|123.22|121.02|123.96|121.76|124.46|122.26|123.09|120.89|0
1624390800000|2021-06-22 19:40:00|123.84|121.64|125.08|122.88|125.08|122.88|123.59|121.39|0
1624391100000|2021-06-22 19:45:00|124.96|122.76|125.58|123.38|125.83|123.63|124.58|122.38|0
1624391400000|2021-06-22 19:50:00|125.83|123.63|124.95|122.75|126.84|124.64|124.95|122.75|0
1624391700000|2021-06-22 19:55:00|125.33|123.13|126.83|124.63|126.83|124.63|124.7|122.5|0
1624392000000|2021-06-22 20:00:00|126.71|124.51|125.85|123.65|127.09|124.89|125.47|123.27|0
1624392300000|2021-06-22 20:05:00|125.72|123.52|125.72|123.52|126.36|124.16|125.47|123.27|0
1624392600000|2021-06-22 20:10:00|124.96|122.76|125.28|123.08|125.47|123.27|124.33|122.13|0
1624392900000|2021-06-22 20:15:00|125.39|122.79|125.35|122.75|125.41|122.81|125.35|122.75|0
1624393200000|2021-06-22 20:20:00|125.37|122.77|125.47|122.87|125.52|122.92|125.37|122.77|0
1624393500000|2021-06-22 20:25:00|125.42|122.82|125.44|122.84|125.51|122.91|125.38|122.78|0
1624393800000|2021-06-22 20:30:00|125.22|122.62|123.59|120.99|125.47|122.87|123.59|120.99|0
1624394100000|2021-06-22 20:35:00|123.71|121.11|123.96|121.36|124.21|121.61|123.59|120.99|0
1624394400000|2021-06-22 20:40:00|123.83|121.23|123.96|121.36|124.08|121.48|123.83|121.23|0
1624394700000|2021-06-22 20:45:00|123.71|121.11|123.95|121.35|124.08|121.48|123.71|121.11|0
1624395000000|2021-06-22 20:50:00|124.08|121.48|124.45|121.85|125.08|122.48|124.08|121.48|0
1624395300000|2021-06-22 20:55:00|124.58|121.98|125.05|122.45|125.21|122.61|124.58|121.98|0
1624395600000|2021-06-22 21:00:00|124.87|122.27|124.19|121.59|125.05|122.45|124.19|121.59|0
1624395900000|2021-06-22 21:05:00|124.54|121.94|124.22|121.62|124.54|121.94|124.03|121.43|0
1624396200000|2021-06-22 21:10:00|124.5|121.9|124.4|121.8|124.59|121.99|124.32|121.72|0
1624396500000|2021-06-22 21:15:00|124.39|121.79|124.44|121.84|124.44|121.84|124.39|121.79|0
1624396800000|2021-06-22 21:20:00|124.4|121.8|124.45|121.85|124.64|122.04|124.29|121.69|0
1624397100000|2021-06-22 21:25:00|124.38|121.78|124.33|121.73|124.4|121.8|124.11|121.51|0
1624397400000|2021-06-22 21:30:00|124.27|121.67|124.27|121.67|124.33|121.73|124.23|121.63|0
1624397700000|2021-06-22 21:35:00|124.32|121.72|124.39|121.79|124.39|121.79|124.32|121.72|0
1624398000000|2021-06-22 21:40:00|124.41|121.81|124.32|121.72|124.43|121.83|124.17|121.57|0
1624398300000|2021-06-22 21:45:00|124.17|121.57|124.28|121.68|124.33|121.73|124.17|121.57|0
1624398600000|2021-06-22 21:50:00|124.3|121.7|124.29|121.69|124.37|121.77|124.26|121.66|0
1624398900000|2021-06-22 21:55:00|124.31|121.71|124.29|121.69|124.37|121.77|124.27|121.67|0
1624399200000|2021-06-22 22:00:00|124.93|122.33|125.11|122.51|125.11|122.51|124.55|121.95|0
1624399500000|2021-06-22 22:05:00|125.24|122.64|125.11|122.51|125.49|122.89|125.11|122.51|0
1624399800000|2021-06-22 22:10:00|125.23|122.63|125.23|122.63|125.23|122.63|125.23|122.63|0
1624400100000|2021-06-22 22:15:00|125.1|122.5|125.1|122.5|125.1|122.5|124.73|122.13|0
1624400400000|2021-06-22 22:20:00|124.98|122.38|124.97|122.37|124.98|122.38|124.72|122.12|0
1624400700000|2021-06-22 22:25:00|125.1|122.5|125.22|122.62|125.22|122.62|124.97|122.37|0
1624401000000|2021-06-22 22:30:00|125.1|122.5|125.35|122.75|125.35|122.75|125.1|122.5|0
1624401300000|2021-06-22 22:35:00|125.22|122.62|125.72|123.12|125.72|123.12|125.22|122.62|0
1624401600000|2021-06-22 22:40:00|125.6|123|125.72|123.12|125.72|123.12|125.47|122.87|0
1624401900000|2021-06-22 22:45:00|125.6|123|125.21|122.61|125.6|123|125.09|122.49|0
1624402200000|2021-06-22 22:50:00|125.09|122.49|125.09|122.49|125.09|122.49|124.71|122.11|0
1624402500000|2021-06-22 22:55:00|125.21|122.61|125.21|122.61|125.46|122.86|125.21|122.61|0
1624402800000|2021-06-22 23:00:00|125.34|122.74|124.58|121.98|125.34|122.74|124.45|121.85|0
1624403100000|2021-06-22 23:05:00|124.64|122.04|124.89|122.29|124.95|122.35|124.64|122.04|0
1624403400000|2021-06-22 23:10:00|124.95|122.35|124.57|121.97|124.95|122.35|124.57|121.97|0
1624403700000|2021-06-22 23:15:00|124.7|122.1|124.7|122.1|124.7|122.1|124.57|121.97|0
1624404000000|2021-06-22 23:20:00|124.76|122.16|124.95|122.35|124.95|122.35|124.7|122.1|0
1624404300000|2021-06-22 23:25:00|125.07|122.47|124.94|122.34|125.07|122.47|124.82|122.22|0
1624404600000|2021-06-22 23:30:00|124.88|122.28|124.69|122.09|125.01|122.41|124.69|122.09|0
1624404900000|2021-06-22 23:35:00|124.56|121.96|124.18|121.58|124.56|121.96|124.18|121.58|0
1624405200000|2021-06-22 23:40:00|124.06|121.46|124.68|122.08|124.68|122.08|124.06|121.46|0
1624405500000|2021-06-22 23:45:00|124.75|122.15|124.18|121.58|124.81|122.21|124.05|121.45|0
1624405800000|2021-06-22 23:50:00|124.3|121.7|124.18|121.58|124.68|122.08|124.18|121.58|0
1624406100000|2021-06-22 23:55:00|124.43|121.83|124.55|121.95|124.81|122.21|124.43|121.83|0
1624406400000|2021-06-23 00:00:00|124.68|122.08|125.05|122.45|125.43|122.83|124.55|121.95|0
1624406700000|2021-06-23 00:05:00|125.18|122.58|124.3|121.7|125.18|122.58|124.05|121.45|0
1624407000000|2021-06-23 00:10:00|124.17|121.57|123.29|120.69|124.17|121.57|123.29|120.69|0
1624407300000|2021-06-23 00:15:00|123.42|120.82|123.92|121.32|123.92|121.32|123.29|120.69|0
1624407600000|2021-06-23 00:20:00|124.04|121.44|123.91|121.31|124.29|121.69|123.79|121.19|0
1624407900000|2021-06-23 00:25:00|124.04|121.44|124.04|121.44|124.41|121.81|123.91|121.31|0
1624408200000|2021-06-23 00:30:00|123.91|121.31|124.41|121.81|124.91|122.31|123.91|121.31|0
1624408500000|2021-06-23 00:35:00|124.54|121.94|124.28|121.68|124.91|122.31|124.28|121.68|0
1624408800000|2021-06-23 00:40:00|124.41|121.81|124.28|121.68|124.53|121.93|124.03|121.43|0
1624409100000|2021-06-23 00:45:00|124.15|121.55|123.65|121.05|124.15|121.55|123.65|121.05|0
1624409400000|2021-06-23 00:50:00|123.78|121.18|123.65|121.05|123.78|121.18|123.46|120.86|0
1624409700000|2021-06-23 00:55:00|123.77|121.17|123.9|121.3|124.4|121.8|123.77|121.17|0
1624410000000|2021-06-23 01:00:00|123.77|121.17|123.27|120.67|123.77|121.17|123.15|120.55|0
1624410300000|2021-06-23 01:05:00|123.39|120.79|123.14|120.54|123.39|120.79|122.89|120.29|0
1624410600000|2021-06-23 01:10:00|123.02|120.42|123.01|120.41|123.08|120.48|122.64|120.04|0
1624410900000|2021-06-23 01:15:00|122.89|120.29|123.01|120.41|123.01|120.41|122.64|120.04|0
1624411200000|2021-06-23 01:20:00|122.89|120.29|122.64|120.04|123.01|120.41|122.26|119.66|0
1624411500000|2021-06-23 01:25:00|122.76|120.16|122.88|120.28|123.01|120.41|122.76|120.16|0
1624411800000|2021-06-23 01:30:00|123.01|120.41|123.01|120.41|123.13|120.53|122.76|120.16|0
1624412100000|2021-06-23 01:35:00|122.95|120.35|123.38|120.78|123.5|120.9|122.88|120.28|0
1624412400000|2021-06-23 01:40:00|123.25|120.65|123.13|120.53|123.63|121.03|122.88|120.28|0
1624412700000|2021-06-23 01:45:00|123.07|120.47|123.12|120.52|123.37|120.77|122.75|120.15|0
1624413000000|2021-06-23 01:50:00|123.25|120.65|122.87|120.27|123.75|121.15|122.87|120.27|0
1624413300000|2021-06-23 01:55:00|123|120.4|122.87|120.27|123|120.4|122.5|119.9|0
1624413600000|2021-06-23 02:00:00|122.74|120.14|122.49|119.89|122.99|120.39|122.49|119.89|0
1624413900000|2021-06-23 02:05:00|122.62|120.02|122.24|119.64|122.74|120.14|122.24|119.64|0
1624414200000|2021-06-23 02:10:00|122.12|119.52|122.36|119.76|122.49|119.89|122.12|119.52|0
1624414500000|2021-06-23 02:15:00|122.24|119.64|122.11|119.51|122.24|119.64|121.87|119.27|0
1624414800000|2021-06-23 02:20:00|122.24|119.64|122.61|120.01|122.61|120.01|122.11|119.51|0
1624415100000|2021-06-23 02:25:00|122.48|119.88|122.36|119.76|122.48|119.88|122.23|119.63|0
1624415400000|2021-06-23 02:30:00|122.23|119.63|122.11|119.51|122.48|119.88|121.98|119.38|0
1624415700000|2021-06-23 02:35:00|121.98|119.38|121.98|119.38|122.11|119.51|121.73|119.13|0
1624416000000|2021-06-23 02:40:00|122.1|119.5|121.79|119.19|122.23|119.63|121.79|119.19|0
1624416300000|2021-06-23 02:45:00|121.73|119.13|121.79|119.19|121.85|119.25|121.61|119.01|0
1624416600000|2021-06-23 02:50:00|121.73|119.13|121.85|119.25|121.98|119.38|121.73|119.13|0
1624416900000|2021-06-23 02:55:00|121.97|119.37|122.16|119.56|122.22|119.62|121.85|119.25|0
1624417200000|2021-06-23 03:00:00|122.1|119.5|121.23|118.63|122.1|119.5|121.23|118.63|0
1624417500000|2021-06-23 03:05:00|121.35|118.75|121.59|118.99|121.59|118.99|121.23|118.63|0
1624417800000|2021-06-23 03:10:00|121.54|118.94|121.35|118.75|121.59|118.99|121.35|118.75|0
1624418100000|2021-06-23 03:15:00|121.22|118.62|121.47|118.87|121.47|118.87|121.22|118.62|0
1624418400000|2021-06-23 03:20:00|121.34|118.74|121.34|118.74|121.47|118.87|121.22|118.62|0
1624418700000|2021-06-23 03:25:00|121.46|118.86|121.59|118.99|121.59|118.99|121.34|118.74|0
1624419000000|2021-06-23 03:30:00|121.71|119.11|121.71|119.11|121.83|119.23|121.71|119.11|0
1624419300000|2021-06-23 03:35:00|121.58|118.98|121.58|118.98|121.58|118.98|121.46|118.86|0
1624419600000|2021-06-23 03:40:00|121.7|119.1|121.83|119.23|121.83|119.23|121.7|119.1|0
1624419900000|2021-06-23 03:45:00|121.7|119.1|121.7|119.1|121.82|119.22|121.7|119.1|0
1624420200000|2021-06-23 03:50:00|121.82|119.22|121.95|119.35|122.07|119.47|121.82|119.22|0
1624420500000|2021-06-23 03:55:00|121.94|119.34|122.07|119.47|122.07|119.47|121.88|119.28|0
1624420800000|2021-06-23 04:00:00|121.94|119.34|122.44|119.84|122.44|119.84|121.94|119.34|0
1624421100000|2021-06-23 04:05:00|122.5|119.9|122.19|119.59|122.56|119.96|122.13|119.53|0
1624421400000|2021-06-23 04:10:00|122.25|119.65|122.18|119.58|122.31|119.71|122.12|119.52|0
1624421700000|2021-06-23 04:15:00|122.06|119.46|122.06|119.46|122.18|119.58|121.93|119.33|0
1624422000000|2021-06-23 04:20:00|122|119.4|121.81|119.21|122.06|119.46|121.81|119.21|0
1624422300000|2021-06-23 04:25:00|121.93|119.33|121.93|119.33|122.05|119.45|121.81|119.21|0
1624422600000|2021-06-23 04:30:00|121.8|119.2|121.8|119.2|121.8|119.2|121.68|119.08|0
1624422900000|2021-06-23 04:35:00|121.68|119.08|121.68|119.08|121.8|119.2|121.55|118.95|0
1624423200000|2021-06-23 04:40:00|121.8|119.2|121.92|119.32|121.92|119.32|121.8|119.2|0
1624423800000|2021-06-23 04:50:00|122.04|119.44|122.04|119.44|122.04|119.44|121.79|119.19|0
1624424100000|2021-06-23 04:55:00|122.16|119.56|122.54|119.94|122.54|119.94|122.16|119.56|0
1624424400000|2021-06-23 05:00:00|122.41|119.81|122.53|119.93|122.53|119.93|122.16|119.56|0
1624424700000|2021-06-23 05:05:00|122.41|119.81|122.66|120.06|122.66|120.06|122.28|119.68|0
1624425000000|2021-06-23 05:10:00|122.78|120.18|122.78|120.18|122.78|120.18|122.65|120.05|0
1624425300000|2021-06-23 05:15:00|122.65|120.05|122.53|119.93|122.65|120.05|122.53|119.93|0
1624425600000|2021-06-23 05:20:00|122.4|119.8|122.03|119.43|122.53|119.93|121.78|119.18|0
1624425900000|2021-06-23 05:25:00|121.97|119.37|121.78|119.18|122.03|119.43|121.78|119.18|0
1624426200000|2021-06-23 05:30:00|121.9|119.3|121.07|118.47|122.15|119.55|121.07|118.47|0
1624426500000|2021-06-23 05:35:00|121.2|118.6|120.95|118.35|121.2|118.6|120.7|118.1|0
1624426800000|2021-06-23 05:40:00|120.82|118.22|120.7|118.1|120.95|118.35|120.58|117.98|0
1624427100000|2021-06-23 05:45:00|120.64|118.04|120.33|117.73|120.95|118.35|120.2|117.6|0
1624427400000|2021-06-23 05:50:00|120.2|117.6|120.45|117.85|120.57|117.97|120.2|117.6|0
1624427700000|2021-06-23 05:55:00|120.39|117.79|119.4|116.8|120.45|117.85|119.09|116.49|0
1624428000000|2021-06-23 06:00:00|119.58|116.98|120.32|117.72|120.44|117.84|119.21|116.61|0
1624428300000|2021-06-23 06:05:00|120.44|117.84|120.81|118.21|121.06|118.46|120.44|117.84|0
1624428600000|2021-06-23 06:10:00|120.69|118.09|121.06|118.46|121.06|118.46|120.32|117.72|0
1624428900000|2021-06-23 06:15:00|120.93|118.33|120.19|117.59|121.06|118.46|120.19|117.59|0
1624429200000|2021-06-23 06:20:00|120.06|117.46|119.82|117.22|120.31|117.71|119.69|117.09|0
1624429500000|2021-06-23 06:25:00|119.76|117.16|119.57|116.97|119.94|117.34|119.57|116.97|0
1624429800000|2021-06-23 06:30:00|119.63|117.03|120.06|117.46|120.06|117.46|119.57|116.97|0
1624430100000|2021-06-23 06:35:00|120.18|117.58|119.44|116.84|120.18|117.58|119.32|116.72|0
1624430400000|2021-06-23 06:40:00|119.5|116.9|118.95|116.35|119.56|116.96|118.46|115.86|0
1624430700000|2021-06-23 06:45:00|118.82|116.22|119.56|116.96|119.81|117.21|118.82|116.22|0
1624431000000|2021-06-23 06:50:00|119.68|117.08|119.56|116.96|119.68|117.08|119.07|116.47|0
1624431300000|2021-06-23 06:55:00|119.43|116.83|119.49|116.89|119.8|117.2|119.43|116.83|0
1624431600000|2021-06-23 07:00:00|119.43|116.83|119.8|117.2|120.42|117.82|119.06|116.46|0
1624431900000|2021-06-23 07:05:00|119.72|117.52|119.79|117.59|121.44|119.24|119.3|117.1|0
1624432200000|2021-06-23 07:10:00|119.91|117.71|121.4|119.2|121.4|119.2|119.91|117.71|0
1624432500000|2021-06-23 07:15:00|121.77|119.57|120.65|118.45|121.84|119.64|120.16|117.96|0
1624432800000|2021-06-23 07:20:00|120.77|118.57|120.77|118.57|120.9|118.7|120.4|118.2|0
1624433100000|2021-06-23 07:25:00|120.71|118.51|121.89|119.69|122.39|120.19|120.71|118.51|0
1624433400000|2021-06-23 07:30:00|121.21|119.01|122.26|120.06|122.51|120.31|121.02|118.82|0
1624433700000|2021-06-23 07:35:00|122.2|120|122.76|120.56|123.01|120.81|122.08|119.88|0
1624434000000|2021-06-23 07:40:00|122.88|120.68|122.51|120.31|123.01|120.81|122.26|120.06|0
1624434300000|2021-06-23 07:45:00|122.63|120.43|122.25|120.05|122.76|120.56|121.88|119.68|0
1624434600000|2021-06-23 07:50:00|122.32|120.12|122.07|119.87|122.39|120.19|121.45|119.25|0
1624434900000|2021-06-23 07:55:00|121.95|119.75|121.69|119.49|122.57|120.37|121.69|119.49|0
1624435200000|2021-06-23 08:00:00|121.94|119.74|121.94|119.74|122.07|119.87|121.19|118.99|0
1624435500000|2021-06-23 08:05:00|122.01|119.81|121.63|119.43|122.07|119.87|121.31|119.11|0
1624435800000|2021-06-23 08:10:00|121.56|119.36|121.69|119.49|122.44|120.24|121.56|119.36|0
1624436100000|2021-06-23 08:15:00|121.81|119.61|121.06|118.86|122.06|119.86|120.81|118.61|0
1624436400000|2021-06-23 08:20:00|121|118.8|120.81|118.61|121.06|118.86|120.68|118.48|0
1624436700000|2021-06-23 08:25:00|120.93|118.73|121.43|119.23|121.43|119.23|120.81|118.61|0
1624437000000|2021-06-23 08:30:00|121.3|119.1|121.93|119.73|122.05|119.85|121.18|118.98|0
1624437300000|2021-06-23 08:35:00|121.8|119.6|121.11|118.91|121.93|119.73|121.05|118.85|0
1624437600000|2021-06-23 08:40:00|121.05|118.85|121.3|119.1|121.67|119.47|120.68|118.48|0
1624437900000|2021-06-23 08:45:00|121.42|119.22|121.49|119.29|121.67|119.47|121.17|118.97|0
1624438200000|2021-06-23 08:50:00|121.55|119.35|121.67|119.47|121.79|119.59|121.36|119.16|0
1624438500000|2021-06-23 08:55:00|121.92|119.72|121.79|119.59|122.54|120.34|121.79|119.59|0
1624438800000|2021-06-23 09:00:00|121.92|119.72|122.67|120.47|123.05|120.85|121.67|119.47|0
1624439100000|2021-06-23 09:05:00|122.92|120.72|122.67|120.47|123.55|121.35|122.67|120.47|0
1624439400000|2021-06-23 09:10:00|122.79|120.59|122.29|120.09|123.61|121.41|122.29|120.09|0
1624439700000|2021-06-23 09:15:00|122.41|120.21|122.66|120.46|122.91|120.71|122.03|119.83|0
1624440000000|2021-06-23 09:20:00|122.79|120.59|122.91|120.71|123.42|121.22|122.79|120.59|0
1624440300000|2021-06-23 09:25:00|123.04|120.84|122.66|120.46|123.79|121.59|122.66|120.46|0
1624440600000|2021-06-23 09:30:00|122.53|120.33|122.4|120.2|122.91|120.71|122.4|120.2|0
1624440900000|2021-06-23 09:35:00|122.47|120.27|122.4|120.2|122.53|120.33|122.02|119.82|0
1624441200000|2021-06-23 09:40:00|122.53|120.33|122.02|119.82|122.53|120.33|121.9|119.7|0
1624441500000|2021-06-23 09:45:00|121.9|119.7|121.77|119.57|122.02|119.82|121.64|119.44|0
1624441800000|2021-06-23 09:50:00|121.64|119.44|122.14|119.94|122.27|120.07|121.52|119.32|0
1624442100000|2021-06-23 09:55:00|122.02|119.82|122.64|120.44|122.64|120.44|121.89|119.69|0
1624442400000|2021-06-23 10:00:00|122.52|120.32|123.14|120.94|123.27|121.07|122.52|120.32|0
1624442700000|2021-06-23 10:05:00|123.27|121.07|123.02|120.82|123.59|121.39|122.64|120.44|0
1624443000000|2021-06-23 10:10:00|123.08|120.88|122.51|120.31|123.14|120.94|122.26|120.06|0
1624443300000|2021-06-23 10:15:00|122.63|120.43|122|119.8|122.76|120.56|121.75|119.55|0
1624443600000|2021-06-23 10:20:00|121.88|119.68|121.19|118.99|122.13|119.93|121.13|118.93|0
1624443900000|2021-06-23 10:25:00|121.25|119.05|121.29|119.09|121.67|119.47|121.13|118.93|0
1624444200000|2021-06-23 10:30:00|121.35|119.15|121.91|119.71|121.91|119.71|121.16|118.96|0
1624444500000|2021-06-23 10:35:00|122.04|119.84|121.91|119.71|122.29|120.09|121.79|119.59|0
1624444800000|2021-06-23 10:40:00|121.85|119.65|122.16|119.96|122.16|119.96|121.78|119.58|0
1624445100000|2021-06-23 10:45:00|122.03|119.83|122.03|119.83|122.28|120.08|121.78|119.58|0
1624445400000|2021-06-23 10:50:00|122.16|119.96|122.53|120.33|122.66|120.46|121.78|119.58|0
1624445700000|2021-06-23 10:55:00|122.78|120.58|122.78|120.58|123.41|121.21|122.53|120.33|0
1624446000000|2021-06-23 11:00:00|122.91|120.71|124.51|122.31|124.51|122.31|121.98|119.78|0
1624446300000|2021-06-23 11:05:00|124.57|122.37|123.75|121.55|124.57|122.37|123.56|121.36|0
1624446600000|2021-06-23 11:10:00|123.69|121.49|124.63|122.43|125.01|122.81|123.69|121.49|0
1624446900000|2021-06-23 11:15:00|124.76|122.56|124.37|122.17|124.76|122.56|123.74|121.54|0
1624447200000|2021-06-23 11:20:00|124.5|122.3|125.9|123.7|126.41|124.21|124.37|122.17|0
1624447500000|2021-06-23 11:25:00|125.77|123.57|125.77|123.57|126.79|124.59|125.64|123.44|0
1624447800000|2021-06-23 11:30:00|125.64|123.44|124.62|122.42|125.89|123.69|124.62|122.42|0
1624448100000|2021-06-23 11:35:00|124.49|122.29|125.12|122.92|125.89|123.69|124.49|122.29|0
1624448400000|2021-06-23 11:40:00|125.06|122.86|124.11|121.91|125.25|123.05|124.11|121.91|0
1624448700000|2021-06-23 11:45:00|124.23|122.03|124.36|122.16|124.87|122.67|124.11|121.91|0
1624449000000|2021-06-23 11:50:00|124.3|122.1|123.72|121.52|124.36|122.16|123.6|121.4|0
1624449300000|2021-06-23 11:55:00|123.85|121.65|123.85|121.65|123.85|121.65|123.35|121.15|0
1624449600000|2021-06-23 12:00:00|123.97|121.77|124.1|121.9|124.23|122.03|123.59|121.39|0
1624449900000|2021-06-23 12:05:00|123.97|121.77|123.21|121.01|124.04|121.84|123.21|121.01|0
1624450200000|2021-06-23 12:10:00|123.09|120.89|121.58|119.38|123.21|121.01|121.46|119.26|0
1624450500000|2021-06-23 12:15:00|121.71|119.51|122.21|120.01|122.46|120.26|121.71|119.51|0
1624450800000|2021-06-23 12:20:00|122.33|120.13|121.95|119.75|122.58|120.38|121.58|119.38|0
1624451100000|2021-06-23 12:25:00|122.08|119.88|121.95|119.75|122.08|119.88|121.64|119.44|0
1624451400000|2021-06-23 12:30:00|121.83|119.63|122.2|120|122.32|120.12|121.08|118.88|0
1624451700000|2021-06-23 12:35:00|122.07|119.87|121.95|119.75|122.2|120|121.7|119.5|0
1624452000000|2021-06-23 12:40:00|121.82|119.62|121.82|119.62|121.95|119.75|121.57|119.37|0
1624452300000|2021-06-23 12:45:00|121.69|119.49|121.76|119.56|121.94|119.74|121.44|119.24|0
1624452600000|2021-06-23 12:50:00|121.69|119.49|121.44|119.24|121.94|119.74|121.32|119.12|0
1624452900000|2021-06-23 12:55:00|121.31|119.11|121.31|119.11|121.69|119.49|121.31|119.11|0
1624453200000|2021-06-23 13:00:00|121.44|119.24|121.56|119.36|121.69|119.49|121.31|119.11|0
1624453500000|2021-06-23 13:05:00|121.43|119.23|121.81|119.61|121.81|119.61|121.31|119.11|0
1624453800000|2021-06-23 13:10:00|121.68|119.48|121.43|119.23|121.93|119.73|121.43|119.23|0
1624454100000|2021-06-23 13:15:00|121.37|119.17|122.05|119.85|122.05|119.85|121.3|119.1|0
1624454400000|2021-06-23 13:20:00|122.18|119.98|122.55|120.35|122.55|120.35|121.8|119.6|0
1624454700000|2021-06-23 13:25:00|122.68|120.48|123.43|121.23|123.43|121.23|122.42|120.22|0
1624455000000|2021-06-23 13:30:00|122.42|120.22|121.55|119.35|123.93|121.73|120.8|118.6|0
1624455300000|2021-06-23 13:35:00|121.67|119.47|123.05|120.85|123.05|120.85|121.55|119.35|0
1624455600000|2021-06-23 13:40:00|122.92|120.72|121.54|119.34|123.3|121.1|121.42|119.22|0
1624455900000|2021-06-23 13:45:00|121.17|118.97|121.79|119.59|122.41|120.21|120.79|118.59|0
1624456200000|2021-06-23 13:50:00|121.91|119.71|123.42|121.22|123.67|121.47|121.91|119.71|0
1624456500000|2021-06-23 13:55:00|123.16|120.96|121.16|118.96|123.16|120.96|120.54|118.34|0
1624456800000|2021-06-23 14:00:00|121.04|118.84|121.66|119.46|122.91|120.71|120.41|118.21|0
1624457100000|2021-06-23 14:05:00|121.53|119.33|120.66|118.46|121.78|119.58|120.29|118.09|0
1624457400000|2021-06-23 14:10:00|120.78|118.58|120.16|117.96|121.4|119.2|120.16|117.96|0
1624457700000|2021-06-23 14:15:00|120.04|117.84|119.42|117.22|120.28|118.08|119.17|116.97|0
1624458000000|2021-06-23 14:20:00|119.54|117.34|120.28|118.08|120.53|118.33|119.17|116.97|0
1624458300000|2021-06-23 14:25:00|120.16|117.96|121.15|118.95|121.27|119.07|119.91|117.71|0
1624458600000|2021-06-23 14:30:00|121.02|118.82|119.3|117.1|121.77|119.57|119.3|117.1|0
1624458900000|2021-06-23 14:35:00|119.18|116.98|120.05|117.85|120.31|118.11|119.18|116.98|0
1624459200000|2021-06-23 14:40:00|120.18|117.98|119.8|117.6|120.18|117.98|119.55|117.35|0
1624459500000|2021-06-23 14:45:00|119.68|117.48|120.17|117.97|120.43|118.23|119.3|117.1|0
1624459800000|2021-06-23 14:50:00|120.05|117.85|119.42|117.22|120.55|118.35|119.42|117.22|0
1624460100000|2021-06-23 14:55:00|119.36|117.16|119.04|116.84|119.67|117.47|118.98|116.78|0
1624460400000|2021-06-23 15:00:00|118.92|116.72|121.56|119.36|121.56|119.36|118.3|116.1|0
1624460700000|2021-06-23 15:05:00|121.68|119.48|121.93|119.73|121.93|119.73|121.3|119.1|0
1624461000000|2021-06-23 15:10:00|121.81|119.61|121.17|118.97|121.93|119.73|120.92|118.72|0
1624461300000|2021-06-23 15:15:00|121.05|118.85|121.17|118.97|121.42|119.22|121.04|118.84|0
1624461600000|2021-06-23 15:20:00|121.3|119.1|120.66|118.46|121.42|119.22|120.29|118.09|0
1624461900000|2021-06-23 15:25:00|120.54|118.34|120.79|118.59|121.17|118.97|120.16|117.96|0
1624462200000|2021-06-23 15:30:00|120.66|118.46|121.92|119.72|121.92|119.72|120.66|118.46|0
1624462500000|2021-06-23 15:35:00|121.8|119.6|121.29|119.09|122.18|119.98|120.91|118.71|0
1624462800000|2021-06-23 15:40:00|121.41|119.21|120.65|118.45|121.41|119.21|120.4|118.2|0
1624463100000|2021-06-23 15:45:00|120.78|118.58|120.65|118.45|121.03|118.83|120.52|118.32|0
1624463400000|2021-06-23 15:50:00|120.78|118.58|120.15|117.95|120.78|118.58|120.02|117.82|0
1624463700000|2021-06-23 15:55:00|120.27|118.07|120.27|118.07|120.52|118.32|120.02|117.82|0
1624464000000|2021-06-23 16:00:00|120.39|118.19|120.14|117.94|120.77|118.57|120.01|117.81|0
1624464300000|2021-06-23 16:05:00|120.27|118.07|119.76|117.56|120.27|118.07|119.51|117.31|0
1624464600000|2021-06-23 16:10:00|119.64|117.44|119.88|117.68|120.01|117.81|119.51|117.31|0
1624464900000|2021-06-23 16:15:00|120.01|117.81|120.13|117.93|120.26|118.06|119.88|117.68|0
1624465200000|2021-06-23 16:20:00|120.01|117.81|119.88|117.68|120.26|118.06|119.63|117.43|0
1624465500000|2021-06-23 16:25:00|120.01|117.81|119.88|117.68|120.01|117.81|119.63|117.43|0
1624465800000|2021-06-23 16:30:00|120|117.8|120.25|118.05|120.63|118.43|120|117.8|0
1624466100000|2021-06-23 16:35:00|120.38|118.18|122.91|120.71|123.17|120.97|120.25|118.05|0
1624466400000|2021-06-23 16:40:00|123.17|120.97|120.88|118.68|123.29|121.09|120.88|118.68|0
1624466700000|2021-06-23 16:45:00|120.94|118.74|121.25|119.05|121.89|119.69|120.88|118.68|0
1624467000000|2021-06-23 16:50:00|121.13|118.93|121.13|118.93|121.25|119.05|120.75|118.55|0
1624467300000|2021-06-23 16:55:00|121.25|119.05|121|118.8|121.76|119.56|121|118.8|0
1624467600000|2021-06-23 17:00:00|121.12|118.92|120.99|118.79|121.5|119.3|120.74|118.54|0
1624467900000|2021-06-23 17:05:00|120.87|118.67|120.11|117.91|120.99|118.79|119.99|117.79|0
1624468200000|2021-06-23 17:10:00|120.24|118.04|119.36|117.16|120.24|118.04|119.36|117.16|0
1624468500000|2021-06-23 17:15:00|119.11|116.91|119.35|117.15|119.48|117.28|118.98|116.78|0
1624468800000|2021-06-23 17:20:00|119.48|117.28|119.1|116.9|119.48|117.28|118.85|116.65|0
1624469100000|2021-06-23 17:25:00|119.23|117.03|118.97|116.77|119.35|117.15|118.85|116.65|0
1624469400000|2021-06-23 17:30:00|119.1|116.9|118.85|116.65|119.22|117.02|118.85|116.65|0
1624469700000|2021-06-23 17:35:00|118.91|116.71|119.47|117.27|119.47|117.27|118.85|116.65|0
1624470000000|2021-06-23 17:40:00|119.34|117.14|119.47|117.27|119.84|117.64|119.22|117.02|0
1624470300000|2021-06-23 17:45:00|119.34|117.14|119.42|117.22|119.8|117.6|119.16|116.96|0
1624470600000|2021-06-23 17:50:00|119.3|117.1|119.05|116.85|119.55|117.35|118.8|116.6|0
1624470900000|2021-06-23 17:55:00|118.92|116.72|118.92|116.72|119.42|117.22|118.79|116.59|0
1624471200000|2021-06-23 18:00:00|118.79|116.59|120.04|117.84|120.04|117.84|118.79|116.59|0
1624471500000|2021-06-23 18:05:00|119.92|117.72|119.54|117.34|120.04|117.84|119.41|117.21|0
1624471800000|2021-06-23 18:10:00|119.41|117.21|119.41|117.21|119.66|117.46|119.29|117.09|0
1624472100000|2021-06-23 18:15:00|119.54|117.34|119.91|117.71|120.41|118.21|119.54|117.34|0
1624472400000|2021-06-23 18:20:00|119.78|117.58|120.41|118.21|120.66|118.46|119.78|117.58|0
1624472700000|2021-06-23 18:25:00|120.29|118.09|120.53|118.33|120.54|118.34|119.66|117.46|0
1624473000000|2021-06-23 18:30:00|120.66|118.46|120.03|117.83|120.79|118.59|120.03|117.83|0
1624473300000|2021-06-23 18:35:00|119.97|117.77|119.65|117.45|120.41|118.21|119.53|117.33|0
1624473600000|2021-06-23 18:40:00|119.78|117.58|120.28|118.08|120.66|118.46|119.78|117.58|0
1624473900000|2021-06-23 18:45:00|120.15|117.95|120.4|118.2|120.4|118.2|119.96|117.76|0
1624474200000|2021-06-23 18:50:00|120.27|118.07|119.45|117.25|120.52|118.32|119.33|117.13|0
1624474500000|2021-06-23 18:55:00|119.33|117.13|119.07|116.87|119.45|117.25|118.7|116.5|0
1624474800000|2021-06-23 19:00:00|118.95|116.75|119.07|116.87|119.2|117|118.82|116.62|0
1624475100000|2021-06-23 19:05:00|119.2|117|119.45|117.25|119.82|117.62|118.82|116.62|0
1624475400000|2021-06-23 19:10:00|119.32|117.12|118.81|116.61|119.44|117.24|118.56|116.36|0
1624475700000|2021-06-23 19:15:00|118.75|116.55|118.81|116.61|119.32|117.12|118.75|116.55|0
1624476000000|2021-06-23 19:20:00|118.88|116.68|118.43|116.23|119.06|116.86|118.31|116.11|0
1624476300000|2021-06-23 19:25:00|118.31|116.11|117.31|115.11|118.56|116.36|116.81|114.61|0
1624476600000|2021-06-23 19:30:00|117.43|115.23|118.18|115.98|118.18|115.98|117.18|114.98|0
1624476900000|2021-06-23 19:35:00|118.05|115.85|118.8|116.6|118.93|116.73|118.05|115.85|0
1624477200000|2021-06-23 19:40:00|118.93|116.73|119.3|117.1|119.43|117.23|118.68|116.48|0
1624477500000|2021-06-23 19:45:00|119.43|117.23|121.2|119|121.58|119.38|119.43|117.23|0
1624477800000|2021-06-23 19:50:00|121.33|119.13|122.91|120.71|123.29|121.09|121.33|119.13|0
1624478100000|2021-06-23 19:55:00|122.78|120.58|123.67|121.47|123.8|121.6|122.78|120.58|0
1624478400000|2021-06-23 20:00:00|123.93|121.73|122.52|120.32|123.93|121.73|122.14|119.94|0
1624478700000|2021-06-23 20:05:00|122.39|120.19|122.39|120.19|123.03|120.83|122.39|120.19|0
1624479000000|2021-06-23 20:10:00|122.52|120.32|122.58|120.38|122.58|120.38|122.39|120.19|0
1624479300000|2021-06-23 20:15:00|122.8|120.2|122.74|120.14|122.8|120.2|122.65|120.05|0
1624479600000|2021-06-23 20:20:00|122.72|120.12|122.74|120.14|122.85|120.25|122.7|120.1|0
1624479900000|2021-06-23 20:25:00|122.79|120.19|122.88|120.28|123.01|120.41|122.75|120.15|0
1624480200000|2021-06-23 20:30:00|122.9|120.3|122.77|120.17|123.41|120.81|122.64|120.04|0
1624480500000|2021-06-23 20:35:00|122.9|120.3|122.77|120.17|122.9|120.3|122.64|120.04|0
1624480800000|2021-06-23 20:40:00|122.64|120.04|122.77|120.17|122.77|120.17|122.64|120.04|0
1624481100000|2021-06-23 20:45:00|122.64|120.04|122.89|120.29|123.02|120.42|122.51|119.91|0
1624481400000|2021-06-23 20:50:00|123.02|120.42|123.15|120.55|123.15|120.55|122.89|120.29|0
1624481700000|2021-06-23 20:55:00|123.02|120.42|123.02|120.42|123.02|120.42|122.63|120.03|0
1624482000000|2021-06-23 21:00:00|122.8|120.2|122.68|120.08|122.8|120.2|122.65|120.05|0
1624482300000|2021-06-23 21:05:00|122.7|120.1|122.85|120.25|122.85|120.25|122.7|120.1|0
1624482600000|2021-06-23 21:10:00|122.87|120.27|122.81|120.21|122.87|120.27|122.79|120.19|0
1624482900000|2021-06-23 21:15:00|122.89|120.29|122.9|120.3|122.92|120.32|122.75|120.15|0
1624483200000|2021-06-23 21:20:00|122.77|120.17|122.71|120.11|122.9|120.3|122.69|120.09|0
1624483500000|2021-06-23 21:25:00|122.77|120.17|122.75|120.15|122.78|120.18|122.69|120.09|0
1624483800000|2021-06-23 21:30:00|122.49|119.89|122.63|120.03|122.65|120.05|122.49|119.89|0
1624484100000|2021-06-23 21:35:00|122.67|120.07|122.69|120.09|122.69|120.09|122.63|120.03|0
1624484400000|2021-06-23 21:40:00|122.65|120.05|122.61|120.01|122.65|120.05|122.61|120.01|0
1624484700000|2021-06-23 21:45:00|122.57|119.97|122.63|120.03|122.63|120.03|122.55|119.95|0
1624485000000|2021-06-23 21:50:00|122.62|120.02|122.68|120.08|122.7|120.1|122.62|120.02|0
1624485300000|2021-06-23 21:55:00|122.66|120.06|122.51|119.91|122.66|120.06|122.34|119.74|0
1624485600000|2021-06-23 22:00:00|122.61|120.01|122.16|119.56|123.43|120.83|122.03|119.43|0
1624485900000|2021-06-23 22:05:00|122.03|119.43|122.03|119.43|122.15|119.55|121.77|119.17|0
1624486200000|2021-06-23 22:10:00|121.96|119.36|121.9|119.3|122.15|119.55|121.77|119.17|0
1624486500000|2021-06-23 22:15:00|122.02|119.42|122.02|119.42|122.28|119.68|122.02|119.42|0
1624486800000|2021-06-23 22:20:00|121.96|119.36|121.77|119.17|122.02|119.42|121.77|119.17|0
1624487100000|2021-06-23 22:25:00|121.76|119.16|122.14|119.54|122.27|119.67|121.76|119.16|0
1624487400000|2021-06-23 22:30:00|122.02|119.42|121.76|119.16|122.02|119.42|121.63|119.03|0
1624487700000|2021-06-23 22:35:00|121.63|119.03|121.89|119.29|121.89|119.29|121.63|119.03|0
1624488000000|2021-06-23 22:40:00|121.82|119.22|121.63|119.03|121.89|119.29|121.63|119.03|0
1624488300000|2021-06-23 22:45:00|121.5|118.9|121.5|118.9|121.88|119.28|121.5|118.9|0
1624488600000|2021-06-23 22:50:00|121.37|118.77|121.62|119.02|121.63|119.03|121.37|118.77|0
1624488900000|2021-06-23 22:55:00|121.37|118.77|121.62|119.02|121.62|119.02|121.37|118.77|0
1624489200000|2021-06-23 23:00:00|121.5|118.9|121.37|118.77|121.62|119.02|121.37|118.77|0
1624489500000|2021-06-23 23:05:00|121.49|118.89|121.74|119.14|121.74|119.14|121.43|118.83|0
1624489800000|2021-06-23 23:10:00|121.62|119.02|122.12|119.52|122.12|119.52|121.49|118.89|0
1624490100000|2021-06-23 23:15:00|122.06|119.46|121.49|118.89|122.12|119.52|121.49|118.89|0
1624490400000|2021-06-23 23:20:00|121.61|119.01|121.1|118.5|121.87|119.27|121.1|118.5|0
1624490700000|2021-06-23 23:25:00|121.36|118.76|120.98|118.38|121.36|118.76|120.85|118.25|0
1624491000000|2021-06-23 23:30:00|120.85|118.25|120.97|118.37|120.98|118.38|120.72|118.12|0
1624491300000|2021-06-23 23:35:00|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1624491600000|2021-06-23 23:40:00|121.04|118.44|120.84|118.24|121.04|118.44|120.84|118.24|0
1624491900000|2021-06-23 23:45:00|120.97|118.37|120.97|118.37|120.97|118.37|120.84|118.24|0
1624492200000|2021-06-23 23:50:00|121.09|118.49|121.09|118.49|121.09|118.49|120.97|118.37|0
1624492500000|2021-06-23 23:55:00|121.22|118.62|120.84|118.24|121.22|118.62|120.84|118.24|0
1624492800000|2021-06-24 00:00:00|120.9|118.3|120.58|117.98|120.96|118.36|120.58|117.98|0
1624493100000|2021-06-24 00:05:00|120.65|118.05|120.45|117.85|120.71|118.11|120.45|117.85|0
1624493400000|2021-06-24 00:10:00|120.2|117.6|120.2|117.6|120.58|117.98|120.2|117.6|0
1624493700000|2021-06-24 00:15:00|120.32|117.72|119.69|117.09|120.32|117.72|119.69|117.09|0
1624494000000|2021-06-24 00:20:00|119.57|116.97|119.57|116.97|119.69|117.09|119.57|116.97|0
1624494300000|2021-06-24 00:25:00|119.69|117.09|119.82|117.22|119.94|117.34|119.69|117.09|0
1624494600000|2021-06-24 00:30:00|119.94|117.34|120.32|117.72|120.32|117.72|119.81|117.21|0
1624494900000|2021-06-24 00:35:00|120.19|117.59|119.69|117.09|120.19|117.59|119.69|117.09|0
1624495200000|2021-06-24 00:40:00|119.81|117.21|119.81|117.21|119.94|117.34|119.68|117.08|0
1624495500000|2021-06-24 00:45:00|119.87|117.27|119.93|117.33|120.06|117.46|119.81|117.21|0
1624495800000|2021-06-24 00:50:00|119.81|117.21|119.43|116.83|119.87|117.27|119.43|116.83|0
1624496100000|2021-06-24 00:55:00|119.55|116.95|119.8|117.2|119.93|117.33|119.43|116.83|0
1624496400000|2021-06-24 01:00:00|119.93|117.33|119.3|116.7|119.93|117.33|119.17|116.57|0
1624496700000|2021-06-24 01:05:00|119.17|116.57|119.8|117.2|119.92|117.32|119.17|116.57|0
1624497000000|2021-06-24 01:10:00|119.67|117.07|119.86|117.26|120.05|117.45|119.67|117.07|0
1624497300000|2021-06-24 01:15:00|119.79|117.19|119.67|117.07|119.79|117.19|119.54|116.94|0
1624497600000|2021-06-24 01:20:00|119.61|117.01|119.54|116.94|119.67|117.07|119.41|116.81|0
1624497900000|2021-06-24 01:25:00|119.48|116.88|119.1|116.5|119.48|116.88|119.04|116.44|0
1624498200000|2021-06-24 01:30:00|118.91|116.31|118.91|116.31|119.04|116.44|118.66|116.06|0
1624498500000|2021-06-24 01:35:00|118.78|116.18|118.91|116.31|118.91|116.31|118.53|115.93|0
1624498800000|2021-06-24 01:40:00|118.78|116.18|118.41|115.81|118.91|116.31|118.41|115.81|0
1624499100000|2021-06-24 01:45:00|118.28|115.68|118.53|115.93|118.53|115.93|118.16|115.56|0
1624499400000|2021-06-24 01:50:00|118.65|116.05|118.53|115.93|118.9|116.3|118.28|115.68|0
1624499700000|2021-06-24 01:55:00|118.4|115.8|118.65|116.05|118.65|116.05|118.28|115.68|0
1624500000000|2021-06-24 02:00:00|118.52|115.92|118.52|115.92|118.59|115.99|118.21|115.61|0
1624500300000|2021-06-24 02:05:00|118.4|115.8|118.27|115.67|118.77|116.17|118.27|115.67|0
1624500600000|2021-06-24 02:10:00|118.39|115.79|118.14|115.54|118.39|115.79|118.14|115.54|0
1624500900000|2021-06-24 02:15:00|118.27|115.67|118.14|115.54|118.27|115.67|118.14|115.54|0
1624501200000|2021-06-24 02:20:00|118.27|115.67|118.14|115.54|118.27|115.67|118.14|115.54|0
1624501500000|2021-06-24 02:25:00|118.2|115.6|118.26|115.66|118.39|115.79|118.14|115.54|0
1624501800000|2021-06-24 02:30:00|118.2|115.6|118.26|115.66|118.38|115.78|118.14|115.54|0
1624502100000|2021-06-24 02:35:00|118.13|115.53|118.13|115.53|118.26|115.66|118.13|115.53|0
1624502400000|2021-06-24 02:40:00|118.2|115.6|118.13|115.53|118.26|115.66|118.01|115.41|0
1624502700000|2021-06-24 02:45:00|118.07|115.47|118.25|115.65|118.25|115.65|118|115.4|0
1624503000000|2021-06-24 02:50:00|118.32|115.72|118.62|116.02|118.62|116.02|118.25|115.65|0
1624503300000|2021-06-24 02:55:00|118.69|116.09|118.37|115.77|118.75|116.15|118.37|115.77|0
1624503600000|2021-06-24 03:00:00|118.5|115.9|118.49|115.89|118.5|115.9|118.31|115.71|0
1624503900000|2021-06-24 03:05:00|118.62|116.02|118.74|116.14|118.74|116.14|118.49|115.89|0
1624504200000|2021-06-24 03:10:00|118.62|116.02|118.74|116.14|118.86|116.26|118.62|116.02|0
1624504500000|2021-06-24 03:15:00|118.61|116.01|118.86|116.26|118.86|116.26|118.61|116.01|0
1624504800000|2021-06-24 03:20:00|118.93|116.33|118.86|116.26|118.99|116.39|118.86|116.26|0
1624505100000|2021-06-24 03:25:00|118.73|116.13|118.8|116.2|118.86|116.26|118.73|116.13|0
1624505400000|2021-06-24 03:30:00|118.86|116.26|118.6|116|118.86|116.26|118.48|115.88|0
1624505700000|2021-06-24 03:35:00|118.48|115.88|118.6|116|118.6|116|118.48|115.88|0
1624506000000|2021-06-24 03:40:00|118.48|115.88|118.35|115.75|118.6|116|118.35|115.75|0
1624506300000|2021-06-24 03:45:00|118.23|115.63|118.35|115.75|118.47|115.87|118.23|115.63|0
1624506600000|2021-06-24 03:50:00|118.29|115.69|117.97|115.37|118.29|115.69|117.97|115.37|0
1624506900000|2021-06-24 03:55:00|118.1|115.5|118.1|115.5|118.1|115.5|117.97|115.37|0
1624507200000|2021-06-24 04:00:00|118.09|115.49|118.22|115.62|118.34|115.74|118.09|115.49|0
1624507500000|2021-06-24 04:05:00|118.34|115.74|118.34|115.74|118.34|115.74|118.22|115.62|0
1624507800000|2021-06-24 04:10:00|118.28|115.68|118.09|115.49|118.34|115.74|118.09|115.49|0
1624508100000|2021-06-24 04:15:00|117.96|115.36|118.09|115.49|118.09|115.49|117.96|115.36|0
1624508400000|2021-06-24 04:20:00|118.21|115.61|118.21|115.61|118.21|115.61|118.08|115.48|0
1624508700000|2021-06-24 04:25:00|118.08|115.48|118.33|115.73|118.33|115.73|118.08|115.48|0
1624509000000|2021-06-24 04:30:00|118.39|115.79|118.52|115.92|118.52|115.92|118.33|115.73|0
1624509300000|2021-06-24 04:35:00|118.45|115.85|118.45|115.85|118.58|115.98|118.45|115.85|0
1624509600000|2021-06-24 04:40:00|118.57|115.97|118.7|116.1|118.7|116.1|118.45|115.85|0
1624509900000|2021-06-24 04:45:00|118.57|115.97|118.45|115.85|118.57|115.97|118.45|115.85|0
1624510200000|2021-06-24 04:50:00|118.44|115.84|118.44|115.84|118.44|115.84|118.44|115.84|0
1624510500000|2021-06-24 04:55:00|118.32|115.72|118.57|115.97|118.57|115.97|118.32|115.72|0
1624510800000|2021-06-24 05:00:00|118.63|116.03|118.69|116.09|118.94|116.34|118.56|115.96|0
1624511100000|2021-06-24 05:05:00|118.56|115.96|118.44|115.84|118.69|116.09|118.44|115.84|0
1624511400000|2021-06-24 05:10:00|118.31|115.71|118.43|115.83|118.56|115.96|118.31|115.71|0
1624511700000|2021-06-24 05:15:00|118.56|115.96|119.18|116.58|119.37|116.77|118.5|115.9|0
1624512000000|2021-06-24 05:20:00|119.31|116.71|119.18|116.58|119.31|116.71|119.05|116.45|0
1624512300000|2021-06-24 05:25:00|119.3|116.7|119.43|116.83|119.68|117.08|119.18|116.58|0
1624512600000|2021-06-24 05:30:00|119.55|116.95|119.17|116.57|119.68|117.08|119.17|116.57|0
1624512900000|2021-06-24 05:35:00|119.05|116.45|119.24|116.64|119.3|116.7|118.92|116.32|0
1624513200000|2021-06-24 05:40:00|119.3|116.7|119.36|116.76|119.55|116.95|119.3|116.7|0
1624513500000|2021-06-24 05:45:00|119.3|116.7|119.29|116.69|119.54|116.94|119.29|116.69|0
1624513800000|2021-06-24 05:50:00|119.42|116.82|119.17|116.57|119.42|116.82|119.17|116.57|0
1624514100000|2021-06-24 05:55:00|119.16|116.56|119.29|116.69|119.41|116.81|119.04|116.44|0
1624514400000|2021-06-24 06:00:00|119.41|116.81|119.04|116.44|119.54|116.94|119.04|116.44|0
1624514700000|2021-06-24 06:05:00|119.1|116.5|118.53|115.93|119.16|116.56|118.41|115.81|0
1624515000000|2021-06-24 06:10:00|118.66|116.06|118.91|116.31|119.03|116.43|118.41|115.81|0
1624515300000|2021-06-24 06:15:00|119.03|116.43|118.78|116.18|119.28|116.68|118.78|116.18|0
1624515600000|2021-06-24 06:20:00|118.65|116.05|118.47|115.87|118.65|116.05|118.4|115.8|0
1624515900000|2021-06-24 06:25:00|118.4|115.8|118.4|115.8|118.77|116.17|118.4|115.8|0
1624516200000|2021-06-24 06:30:00|118.46|115.86|118.4|115.8|118.52|115.92|118.27|115.67|0
1624516500000|2021-06-24 06:35:00|118.34|115.74|118.64|116.04|118.77|116.17|118.02|115.42|0
1624516800000|2021-06-24 06:40:00|118.77|116.17|118.64|116.04|119.02|116.42|118.52|115.92|0
1624517100000|2021-06-24 06:45:00|118.71|116.11|118.52|115.92|118.77|116.17|118.52|115.92|0
1624517400000|2021-06-24 06:50:00|118.64|116.04|118.51|115.91|118.76|116.16|118.39|115.79|0
1624517700000|2021-06-24 06:55:00|118.39|115.79|118.7|116.1|118.76|116.16|118.39|115.79|0
1624518000000|2021-06-24 07:00:00|118.64|116.04|117.85|115.25|119.26|116.66|117.85|115.25|0
1624518300000|2021-06-24 07:05:00|117.78|115.58|116.91|114.71|117.78|115.58|116.29|114.09|0
1624518600000|2021-06-24 07:10:00|117.03|114.83|116.66|114.46|117.03|114.83|116.53|114.33|0
1624518900000|2021-06-24 07:15:00|116.72|114.52|117.09|114.89|117.21|115.01|116.28|114.08|0
1624519200000|2021-06-24 07:20:00|117.15|114.95|117.09|114.89|117.34|115.14|116.78|114.58|0
1624519500000|2021-06-24 07:25:00|117.15|114.95|117.52|115.32|117.52|115.32|117.02|114.82|0
1624519800000|2021-06-24 07:30:00|117.64|115.44|117.89|115.69|118.39|116.19|117.64|115.44|0
1624520100000|2021-06-24 07:35:00|118.01|115.81|116.64|114.44|118.14|115.94|116.64|114.44|0
1624520400000|2021-06-24 07:40:00|116.77|114.57|116.77|114.57|117.02|114.82|116.52|114.32|0
1624520700000|2021-06-24 07:45:00|116.64|114.44|116.52|114.32|116.89|114.69|116.27|114.07|0
1624521000000|2021-06-24 07:50:00|116.39|114.19|116.64|114.44|116.89|114.69|116.39|114.19|0
1624521300000|2021-06-24 07:55:00|116.58|114.38|116.64|114.44|116.76|114.56|116.27|114.07|0
1624521600000|2021-06-24 08:00:00|116.76|114.56|114.79|112.59|116.88|114.68|114.42|112.22|0
1624521900000|2021-06-24 08:05:00|114.54|112.34|114.42|112.22|115.15|112.95|113.93|111.73|0
1624522200000|2021-06-24 08:10:00|114.36|112.16|114.66|112.46|114.9|112.7|114.29|112.09|0
1624522500000|2021-06-24 08:15:00|114.54|112.34|114.05|111.85|114.78|112.58|114.05|111.85|0
1624522800000|2021-06-24 08:20:00|114.17|111.97|113.92|111.72|115.01|112.81|113.25|111.05|0
1624523100000|2021-06-24 08:25:00|113.86|111.66|113.61|111.41|113.98|111.78|113.61|111.41|0
1624523400000|2021-06-24 08:30:00|113.55|111.35|113.49|111.29|113.61|111.41|113.12|110.92|0
1624523700000|2021-06-24 08:35:00|113.61|111.41|113.24|111.04|113.61|111.41|113.12|110.92|0
1624524000000|2021-06-24 08:40:00|113.12|110.92|112.75|110.55|113.36|111.16|112.64|110.44|0
1624524300000|2021-06-24 08:45:00|112.88|110.68|112.75|110.55|113|110.8|112.63|110.43|0
1624524600000|2021-06-24 08:50:00|112.87|110.67|112.75|110.55|112.99|110.79|112.51|110.31|0
1624524900000|2021-06-24 08:55:00|112.87|110.67|112.75|110.55|112.99|110.79|112.75|110.55|0
1624525200000|2021-06-24 09:00:00|112.63|110.43|112.62|110.42|112.87|110.67|112.62|110.42|0
1624525500000|2021-06-24 09:05:00|112.75|110.55|112.26|110.06|112.75|110.55|112.14|109.94|0
1624525800000|2021-06-24 09:10:00|112.38|110.18|111.53|109.33|112.38|110.18|111.29|109.09|0
1624526100000|2021-06-24 09:15:00|111.41|109.21|111.41|109.21|111.65|109.45|111.29|109.09|0
1624526400000|2021-06-24 09:20:00|111.29|109.09|111.65|109.45|111.65|109.45|111.17|108.97|0
1624526700000|2021-06-24 09:25:00|111.53|109.33|112.13|109.93|112.37|110.17|111.53|109.33|0
1624527000000|2021-06-24 09:30:00|112.25|110.05|111.52|109.32|112.25|110.05|111.52|109.32|0
1624527300000|2021-06-24 09:35:00|111.64|109.44|111.76|109.56|111.88|109.68|111.52|109.32|0
1624527600000|2021-06-24 09:40:00|111.88|109.68|112.36|110.16|112.61|110.41|111.76|109.56|0
1624527900000|2021-06-24 09:45:00|112.24|110.04|112.36|110.16|112.6|110.4|112.12|109.92|0
1624528200000|2021-06-24 09:50:00|112.42|110.22|112.72|110.52|112.72|110.52|112.36|110.16|0
1624528500000|2021-06-24 09:55:00|112.6|110.4|112.36|110.16|112.84|110.64|111.99|109.79|0
1624528800000|2021-06-24 10:00:00|112.48|110.28|112.72|110.52|112.96|110.76|112.36|110.16|0
1624529100000|2021-06-24 10:05:00|112.6|110.4|112.59|110.39|112.6|110.4|112.11|109.91|0
1624529400000|2021-06-24 10:10:00|112.47|110.27|112.35|110.15|112.59|110.39|112.11|109.91|0
1624529700000|2021-06-24 10:15:00|112.29|110.09|112.11|109.91|112.35|110.15|111.74|109.54|0
1624530000000|2021-06-24 10:20:00|111.99|109.79|111.5|109.3|111.99|109.79|111.38|109.18|0
1624530300000|2021-06-24 10:25:00|111.62|109.42|111.86|109.66|111.98|109.78|111.14|108.94|0
1624530600000|2021-06-24 10:30:00|111.98|109.78|111.98|109.78|112.1|109.9|111.74|109.54|0
1624530900000|2021-06-24 10:35:00|112.1|109.9|111.98|109.78|112.22|110.02|111.98|109.78|0
1624531200000|2021-06-24 10:40:00|112.1|109.9|112.22|110.02|112.22|110.02|111.97|109.77|0
1624531500000|2021-06-24 10:45:00|112.34|110.14|112.09|109.89|112.34|110.14|111.97|109.77|0
1624531800000|2021-06-24 10:50:00|111.97|109.77|112.09|109.89|112.09|109.89|111.73|109.53|0
1624532100000|2021-06-24 10:55:00|112.21|110.01|112.33|110.13|112.57|110.37|111.97|109.77|0
1624532400000|2021-06-24 11:00:00|112.45|110.25|112.09|109.89|112.81|110.61|112.09|109.89|0
1624532700000|2021-06-24 11:05:00|112.21|110.01|111.72|109.52|112.21|110.01|111.48|109.28|0
1624533000000|2021-06-24 11:10:00|111.84|109.64|112.44|110.24|112.44|110.24|111.84|109.64|0
1624533300000|2021-06-24 11:15:00|112.32|110.12|112.56|110.36|112.56|110.36|112.32|110.12|0
1624533600000|2021-06-24 11:20:00|112.44|110.24|112.08|109.88|112.44|110.24|111.96|109.76|0
1624533900000|2021-06-24 11:25:00|112.2|110|112.56|110.36|112.68|110.48|111.95|109.75|0
1624534200000|2021-06-24 11:30:00|112.44|110.24|112.68|110.48|112.92|110.72|112.19|109.99|0
1624534500000|2021-06-24 11:35:00|112.62|110.42|112.31|110.11|112.68|110.48|112.07|109.87|0
1624534800000|2021-06-24 11:40:00|112.19|109.99|112.67|110.47|112.92|110.72|112.19|109.99|0
1624535100000|2021-06-24 11:45:00|112.55|110.35|112.31|110.11|112.67|110.47|112.19|109.99|0
1624535400000|2021-06-24 11:50:00|112.37|110.17|112.18|109.98|112.43|110.23|112.13|109.93|0
1624535700000|2021-06-24 11:55:00|112.3|110.1|112.18|109.98|112.43|110.23|111.94|109.74|0
1624536000000|2021-06-24 12:00:00|112.06|109.86|111.94|109.74|112.3|110.1|111.82|109.62|0
1624536300000|2021-06-24 12:05:00|111.82|109.62|111.93|109.73|111.94|109.74|111.69|109.49|0
1624536600000|2021-06-24 12:10:00|112.06|109.86|111.93|109.73|112.18|109.98|111.93|109.73|0
1624536900000|2021-06-24 12:15:00|112|109.8|111.93|109.73|112.05|109.85|111.57|109.37|0
1624537200000|2021-06-24 12:20:00|111.81|109.61|111.81|109.61|112.05|109.85|111.69|109.49|0
1624537500000|2021-06-24 12:25:00|111.69|109.49|111.8|109.6|111.87|109.67|111.39|109.19|0
1624537800000|2021-06-24 12:30:00|111.68|109.48|112.53|110.33|112.89|110.69|111.56|109.36|0
1624538100000|2021-06-24 12:35:00|112.41|110.21|112.28|110.08|112.41|110.21|112.04|109.84|0
1624538400000|2021-06-24 12:40:00|112.23|110.03|112.4|110.2|112.52|110.32|112.04|109.84|0
1624538700000|2021-06-24 12:45:00|112.28|110.08|113.62|111.42|113.62|111.42|112.28|110.08|0
1624539000000|2021-06-24 12:50:00|113.49|111.29|113.98|111.78|114.1|111.9|113.13|110.93|0
1624539300000|2021-06-24 12:55:00|113.86|111.66|112.76|110.56|113.86|111.66|112.76|110.56|0
1624539600000|2021-06-24 13:00:00|112.88|110.68|113|110.8|113.24|111.04|112.76|110.56|0
1624539900000|2021-06-24 13:05:00|112.88|110.68|112.27|110.07|113|110.8|112.27|110.07|0
1624540200000|2021-06-24 13:10:00|112.15|109.95|111.78|109.58|112.39|110.19|111.78|109.58|0
1624540500000|2021-06-24 13:15:00|111.66|109.46|111.9|109.7|111.9|109.7|111.66|109.46|0
1624540800000|2021-06-24 13:20:00|111.78|109.58|112.02|109.82|112.14|109.94|111.78|109.58|0
1624541100000|2021-06-24 13:25:00|111.9|109.7|111.06|108.86|112.14|109.94|110.7|108.5|0
1624541400000|2021-06-24 13:30:00|110.58|108.38|110.81|108.61|111.9|109.7|109.4|107.2|0
1624541700000|2021-06-24 13:35:00|111.17|108.97|111.41|109.21|111.65|109.45|110.33|108.13|0
1624542000000|2021-06-24 13:40:00|111.29|109.09|110.81|108.61|111.41|109.21|109.26|107.06|0
1624542300000|2021-06-24 13:45:00|110.69|108.49|109.91|107.71|110.93|108.73|109.61|107.41|0
1624542600000|2021-06-24 13:50:00|109.85|107.65|110.09|107.89|110.57|108.37|109.49|107.29|0
1624542900000|2021-06-24 13:55:00|110.2|108|111.16|108.96|111.76|109.56|109.73|107.53|0
1624543200000|2021-06-24 14:00:00|111.04|108.84|110.68|108.48|111.88|109.68|110.32|108.12|0
1624543500000|2021-06-24 14:05:00|110.56|108.36|110.92|108.72|110.92|108.72|109.48|107.28|0
1624543800000|2021-06-24 14:10:00|110.8|108.6|110.91|108.71|111.28|109.08|110.44|108.24|0
1624544100000|2021-06-24 14:15:00|110.79|108.59|109.72|107.52|110.79|108.59|109.6|107.4|0
1624544400000|2021-06-24 14:20:00|109.6|107.4|108.64|106.44|109.83|107.63|108.35|106.15|0
1624544700000|2021-06-24 14:25:00|108.53|106.33|108.41|106.21|108.88|106.68|108.29|106.09|0
1624545000000|2021-06-24 14:30:00|108.29|106.09|108.94|106.74|109.18|106.98|108.17|105.97|0
1624545300000|2021-06-24 14:35:00|109.06|106.86|109.06|106.86|109.41|107.21|108.94|106.74|0
1624545600000|2021-06-24 14:40:00|109.17|106.97|108.93|106.73|109.29|107.09|108.7|106.5|0
1624545900000|2021-06-24 14:45:00|109.05|106.85|110|107.8|110|107.8|109|106.8|0
1624546200000|2021-06-24 14:50:00|109.88|107.68|111.19|108.99|111.31|109.11|109.64|107.44|0
1624546500000|2021-06-24 14:55:00|111.31|109.11|111.19|108.99|111.31|109.11|110.71|108.51|0
1624546800000|2021-06-24 15:00:00|111.31|109.11|110.71|108.51|111.31|109.11|110.47|108.27|0
1624547100000|2021-06-24 15:05:00|110.83|108.63|110.47|108.27|110.95|108.75|110.35|108.15|0
1624547400000|2021-06-24 15:10:00|110.41|108.21|110.94|108.74|111.18|108.98|110.35|108.15|0
1624547700000|2021-06-24 15:15:00|111.06|108.86|111.54|109.34|111.9|109.7|110.82|108.62|0
1624548000000|2021-06-24 15:20:00|111.42|109.22|111.66|109.46|112.14|109.94|111.42|109.22|0
1624548300000|2021-06-24 15:25:00|111.78|109.58|111.29|109.09|111.9|109.7|111.29|109.09|0
1624548600000|2021-06-24 15:30:00|111.24|109.04|111.29|109.09|111.53|109.33|110.24|108.04|0
1624548900000|2021-06-24 15:35:00|111.17|108.97|111.89|109.69|112.01|109.81|111.17|108.97|0
1624549200000|2021-06-24 15:40:00|112.01|109.81|112.01|109.81|113.1|110.9|111.65|109.45|0
1624549500000|2021-06-24 15:45:00|111.89|109.69|111.59|109.39|112.25|110.05|111.47|109.27|0
1624549800000|2021-06-24 15:50:00|111.52|109.32|112.12|109.92|112.24|110.04|111.16|108.96|0
1624550100000|2021-06-24 15:55:00|112.24|110.04|112.24|110.04|112.36|110.16|111.88|109.68|0
1624550400000|2021-06-24 16:00:00|112.12|109.92|112|109.8|112.36|110.16|112|109.8|0
1624550700000|2021-06-24 16:05:00|111.88|109.68|111.76|109.56|112.12|109.92|111.64|109.44|0
1624551000000|2021-06-24 16:10:00|111.88|109.68|111.39|109.19|111.88|109.68|110.91|108.71|0
1624551300000|2021-06-24 16:15:00|111.27|109.07|111.03|108.83|111.63|109.43|111.03|108.83|0
1624551600000|2021-06-24 16:20:00|111.15|108.95|110.43|108.23|111.15|108.95|110.43|108.23|0
1624551900000|2021-06-24 16:25:00|110.55|108.35|111.39|109.19|111.39|109.19|110.55|108.35|0
1624552200000|2021-06-24 16:30:00|111.27|109.07|111.38|109.18|111.87|109.67|111.03|108.83|0
1624552500000|2021-06-24 16:35:00|111.5|109.3|110.78|108.58|111.5|109.3|110.54|108.34|0
1624552800000|2021-06-24 16:40:00|110.9|108.7|110.18|107.98|110.9|108.7|109.59|107.39|0
1624553100000|2021-06-24 16:45:00|110.07|107.87|110.54|108.34|110.66|108.46|109.71|107.51|0
1624553400000|2021-06-24 16:50:00|110.66|108.46|109.94|107.74|110.9|108.7|109.94|107.74|0
1624553700000|2021-06-24 16:55:00|109.82|107.62|110.18|107.98|110.78|108.58|109.82|107.62|0
1624554000000|2021-06-24 17:00:00|110.3|108.1|109.58|107.38|110.3|108.1|109.46|107.26|0
1624554300000|2021-06-24 17:05:00|109.52|107.32|109.46|107.26|109.7|107.5|109.34|107.14|0
1624554600000|2021-06-24 17:10:00|109.58|107.38|108.75|106.55|109.82|107.62|108.75|106.55|0
1624554900000|2021-06-24 17:15:00|108.87|106.67|110.65|108.45|110.65|108.45|108.63|106.43|0
1624555200000|2021-06-24 17:20:00|110.53|108.33|110.64|108.44|111.6|109.4|110.52|108.32|0
1624555500000|2021-06-24 17:25:00|110.76|108.56|110.88|108.68|111.12|108.92|110.4|108.2|0
1624555800000|2021-06-24 17:30:00|111|108.8|110.7|108.5|111.24|109.04|110.64|108.44|0
1624556100000|2021-06-24 17:35:00|110.64|108.44|110.99|108.79|111.36|109.16|110.64|108.44|0
1624556400000|2021-06-24 17:40:00|111.11|108.91|111.11|108.91|111.23|109.03|110.75|108.55|0
1624556700000|2021-06-24 17:45:00|111.23|109.03|111.71|109.51|111.83|109.63|111.11|108.91|0
1624557000000|2021-06-24 17:50:00|111.59|109.39|110.75|108.55|112.19|109.99|110.75|108.55|0
1624557300000|2021-06-24 17:55:00|110.87|108.67|110.51|108.31|110.87|108.67|110.39|108.19|0
1624557600000|2021-06-24 18:00:00|110.39|108.19|110.27|108.07|110.62|108.42|110.03|107.83|0
1624557900000|2021-06-24 18:05:00|110.15|107.95|110.15|107.95|110.38|108.18|109.79|107.59|0
1624558200000|2021-06-24 18:10:00|110.14|107.94|109.9|107.7|110.14|107.94|109.55|107.35|0
1624558500000|2021-06-24 18:15:00|110.02|107.82|110.02|107.82|110.38|108.18|109.9|107.7|0
1624558800000|2021-06-24 18:20:00|109.9|107.7|109.54|107.34|109.9|107.7|109.43|107.23|0
1624559100000|2021-06-24 18:25:00|109.66|107.46|109.19|106.99|109.66|107.46|108.95|106.75|0
1624559400000|2021-06-24 18:30:00|109.07|106.87|108.71|106.51|109.54|107.34|108.59|106.39|0
1624559700000|2021-06-24 18:35:00|108.83|106.63|108.71|106.51|108.95|106.75|108.59|106.39|0
1624560000000|2021-06-24 18:40:00|108.83|106.63|108.82|106.62|109.18|106.98|108.71|106.51|0
1624560300000|2021-06-24 18:45:00|108.94|106.74|109.53|107.33|109.65|107.45|108.59|106.39|0
1624560600000|2021-06-24 18:50:00|109.41|107.21|109.29|107.09|109.77|107.57|108.94|106.74|0
1624560900000|2021-06-24 18:55:00|109.41|107.21|109.29|107.09|109.53|107.33|109.06|106.86|0
1624561200000|2021-06-24 19:00:00|109.41|107.21|110.12|107.92|110.24|108.04|109.17|106.97|0
1624561500000|2021-06-24 19:05:00|110.24|108.04|110.24|108.04|110.24|108.04|109.64|107.44|0
1624561800000|2021-06-24 19:10:00|110.36|108.16|109.23|107.03|110.36|108.16|109.17|106.97|0
1624562100000|2021-06-24 19:15:00|109.17|106.97|109.87|107.67|110.11|107.91|109.16|106.96|0
1624562400000|2021-06-24 19:20:00|109.76|107.56|110.59|108.39|110.83|108.63|109.52|107.32|0
1624562700000|2021-06-24 19:25:00|110.71|108.51|110.94|108.74|111.18|108.98|110.47|108.27|0
1624563000000|2021-06-24 19:30:00|111.06|108.86|110.82|108.62|111.66|109.46|110.58|108.38|0
1624563300000|2021-06-24 19:35:00|110.94|108.74|111.42|109.22|111.54|109.34|110.46|108.26|0
1624563600000|2021-06-24 19:40:00|111.3|109.1|110.34|108.14|111.54|109.34|110.22|108.02|0
1624563900000|2021-06-24 19:45:00|110.4|108.2|110.58|108.38|110.58|108.38|109.98|107.78|0
1624564200000|2021-06-24 19:50:00|110.1|107.9|109.74|107.54|110.64|108.44|109.39|107.19|0
1624564500000|2021-06-24 19:55:00|109.86|107.66|110.69|108.49|111.17|108.97|109.86|107.66|0
1624564800000|2021-06-24 20:00:00|110.21|108.01|110.33|108.13|110.93|108.73|110.21|108.01|0
1624565100000|2021-06-24 20:05:00|110.21|108.01|109.61|107.41|110.33|108.13|109.61|107.41|0
1624565400000|2021-06-24 20:10:00|109.5|107.3|109.55|107.35|109.55|107.35|109.32|107.12|0
1624565700000|2021-06-24 20:15:00|109.65|107.05|109.71|107.11|109.77|107.17|109.61|107.01|0
1624566000000|2021-06-24 20:20:00|109.75|107.15|109.6|107|109.8|107.2|109.59|106.99|0
1624566300000|2021-06-24 20:25:00|109.51|106.91|109.57|106.97|109.65|107.05|109.48|106.88|0
1624566600000|2021-06-24 20:30:00|109.78|107.18|109.07|106.47|109.9|107.3|108.83|106.23|0
1624566900000|2021-06-24 20:35:00|108.95|106.35|108.83|106.23|109.07|106.47|108.24|105.64|0
1624567200000|2021-06-24 20:40:00|108.95|106.35|108.59|105.99|109.07|106.47|108.59|105.99|0
1624567500000|2021-06-24 20:45:00|108.71|106.11|108.59|105.99|108.71|106.11|108.47|105.87|0
1624567800000|2021-06-24 20:50:00|108.47|105.87|108.47|105.87|108.59|105.99|108.47|105.87|0
1624568100000|2021-06-24 20:55:00|108.35|105.75|107.99|105.39|108.59|105.99|107.88|105.28|0
1624568400000|2021-06-24 21:00:00|107.98|105.38|108.15|105.55|108.15|105.55|107.98|105.38|0
1624568700000|2021-06-24 21:05:00|108.13|105.53|107.91|105.31|108.13|105.53|107.89|105.29|0
1624569000000|2021-06-24 21:10:00|107.79|105.19|107.96|105.36|107.99|105.39|107.78|105.18|0
1624569300000|2021-06-24 21:15:00|107.97|105.37|107.99|105.39|107.99|105.39|107.95|105.35|0
1624569600000|2021-06-24 21:20:00|107.92|105.32|108.14|105.54|108.25|105.65|107.92|105.32|0
1624569900000|2021-06-24 21:25:00|108.16|105.56|108.12|105.52|108.2|105.6|108.12|105.52|0
1624570200000|2021-06-24 21:30:00|108.19|105.59|108.19|105.59|108.19|105.59|108.12|105.52|0
1624570500000|2021-06-24 21:35:00|108.24|105.64|108.2|105.6|108.26|105.66|108.2|105.6|0
1624570800000|2021-06-24 21:40:00|108.19|105.59|108.22|105.62|108.25|105.65|108.17|105.57|0
1624571100000|2021-06-24 21:45:00|108.2|105.6|108.17|105.57|108.25|105.65|108.15|105.55|0
1624571400000|2021-06-24 21:50:00|108.2|105.6|107.99|105.39|108.2|105.6|107.99|105.39|0
1624571700000|2021-06-24 21:55:00|108.04|105.44|108.04|105.44|108.14|105.54|107.87|105.27|0
1624572000000|2021-06-24 22:00:00|108.09|105.49|108.85|106.25|108.97|106.37|108.09|105.49|0
1624572300000|2021-06-24 22:05:00|108.73|106.13|108.84|106.24|109.08|106.48|108.37|105.77|0
1624572600000|2021-06-24 22:10:00|108.96|106.36|108.72|106.12|109.08|106.48|108.61|106.01|0
1624572900000|2021-06-24 22:15:00|108.84|106.24|108.84|106.24|108.96|106.36|108.72|106.12|0
1624573200000|2021-06-24 22:20:00|108.72|106.12|108.84|106.24|109.08|106.48|108.6|106|0
1624573500000|2021-06-24 22:25:00|108.72|106.12|108.13|105.53|108.72|106.12|108.13|105.53|0
1624573800000|2021-06-24 22:30:00|108.25|105.65|108.48|105.88|108.48|105.88|108.13|105.53|0
1624574100000|2021-06-24 22:35:00|108.6|106|108.48|105.88|108.6|106|108.48|105.88|0
1624574400000|2021-06-24 22:40:00|108.36|105.76|108.59|105.99|108.71|106.11|108.36|105.76|0
1624574700000|2021-06-24 22:45:00|108.65|106.05|108.83|106.23|108.83|106.23|108.59|105.99|0
1624575000000|2021-06-24 22:50:00|108.89|106.29|108.59|105.99|108.94|106.34|108.47|105.87|0
1624575300000|2021-06-24 22:55:00|108.47|105.87|108.35|105.75|108.47|105.87|108.23|105.63|0
1624575600000|2021-06-24 23:00:00|108.23|105.63|108.82|106.22|108.82|106.22|108.23|105.63|0
1624575900000|2021-06-24 23:05:00|108.7|106.1|109.05|106.45|109.41|106.81|108.7|106.1|0
1624576200000|2021-06-24 23:10:00|109.17|106.57|108.93|106.33|109.17|106.57|108.93|106.33|0
1624576500000|2021-06-24 23:15:00|109.11|106.51|108.93|106.33|109.17|106.57|108.93|106.33|0
1624576800000|2021-06-24 23:20:00|108.81|106.21|109.16|106.56|109.17|106.57|108.81|106.21|0
1624577100000|2021-06-24 23:25:00|109.05|106.45|109.16|106.56|109.16|106.56|109.04|106.44|0
1624577400000|2021-06-24 23:30:00|109.28|106.68|109.04|106.44|109.4|106.8|108.92|106.32|0
1624577700000|2021-06-24 23:35:00|108.98|106.38|108.92|106.32|109.04|106.44|108.8|106.2|0
1624578000000|2021-06-24 23:40:00|108.98|106.38|109.15|106.55|109.16|106.56|108.92|106.32|0
1624578300000|2021-06-24 23:45:00|109.04|106.44|108.56|105.96|109.15|106.55|108.44|105.84|0
1624578600000|2021-06-24 23:50:00|108.68|106.08|108.8|106.2|108.91|106.31|108.33|105.73|0
1624578900000|2021-06-24 23:55:00|108.91|106.31|109.15|106.55|109.27|106.67|108.68|106.08|0
1624579200000|2021-06-25 00:00:00|109.03|106.43|108.91|106.31|109.15|106.55|108.44|105.84|0
1624579500000|2021-06-25 00:05:00|108.79|106.19|109.14|106.54|109.26|106.66|108.67|106.07|0
1624579800000|2021-06-25 00:10:00|109.03|106.43|109.38|106.78|109.5|106.9|109.02|106.42|0
1624580100000|2021-06-25 00:15:00|109.26|106.66|109.61|107.01|109.73|107.13|109.26|106.66|0
1624580400000|2021-06-25 00:20:00|109.73|107.13|109.37|106.77|109.73|107.13|109.25|106.65|0
1624580700000|2021-06-25 00:25:00|109.32|106.72|108.78|106.18|109.37|106.77|108.78|106.18|0
1624581000000|2021-06-25 00:30:00|108.9|106.3|109.61|107.01|109.61|107.01|108.9|106.3|0
1624581300000|2021-06-25 00:35:00|109.72|107.12|109.48|106.88|109.72|107.12|109.25|106.65|0
1624581600000|2021-06-25 00:40:00|109.37|106.77|109.48|106.88|109.72|107.12|109.36|106.76|0
1624581900000|2021-06-25 00:45:00|109.54|106.94|109.6|107|109.84|107.24|109.36|106.76|0
1624582200000|2021-06-25 00:50:00|109.48|106.88|109.36|106.76|109.6|107|109.36|106.76|0
1624582500000|2021-06-25 00:55:00|109.48|106.88|109.12|106.52|109.48|106.88|109|106.4|0
1624582800000|2021-06-25 01:00:00|109|106.4|108.88|106.28|109.24|106.64|108.77|106.17|0
1624583100000|2021-06-25 01:05:00|108.94|106.34|109.7|107.1|109.81|107.21|108.88|106.28|0
1624583400000|2021-06-25 01:10:00|109.76|107.16|109.57|106.97|110.05|107.45|109.57|106.97|0
1624583700000|2021-06-25 01:15:00|109.69|107.09|109.69|107.09|109.81|107.21|109.46|106.86|0
1624584000000|2021-06-25 01:20:00|109.81|107.21|110.64|108.04|110.75|108.15|109.81|107.21|0
1624584300000|2021-06-25 01:25:00|110.75|108.15|110.75|108.15|110.87|108.27|110.46|107.86|0
1624584600000|2021-06-25 01:30:00|110.81|108.21|110.16|107.56|110.87|108.27|110.16|107.56|0
1624584900000|2021-06-25 01:35:00|110.04|107.44|110.04|107.44|110.27|107.67|109.92|107.32|0
1624585200000|2021-06-25 01:40:00|109.92|107.32|109.68|107.08|110.04|107.44|109.09|106.49|0
1624585500000|2021-06-25 01:45:00|109.8|107.2|109.91|107.31|110.27|107.67|109.74|107.14|0
1624585800000|2021-06-25 01:50:00|109.79|107.19|109.79|107.19|110.03|107.43|109.67|107.07|0
1624586100000|2021-06-25 01:55:00|109.91|107.31|109.79|107.19|110.15|107.55|109.79|107.19|0
1624586400000|2021-06-25 02:00:00|109.73|107.13|109.79|107.19|110.03|107.43|109.67|107.07|0
1624586700000|2021-06-25 02:05:00|109.67|107.07|109.43|106.83|109.9|107.3|109.43|106.83|0
1624587000000|2021-06-25 02:10:00|109.55|106.95|109.55|106.95|109.67|107.07|109.31|106.71|0
1624587300000|2021-06-25 02:15:00|109.43|106.83|109.66|107.06|109.78|107.18|109.43|106.83|0
1624587600000|2021-06-25 02:20:00|109.61|107.01|109.19|106.59|109.61|107.01|109.19|106.59|0
1624587900000|2021-06-25 02:25:00|109.07|106.47|109.07|106.47|109.19|106.59|108.95|106.35|0
1624588200000|2021-06-25 02:30:00|109.01|106.41|108.95|106.35|109.19|106.59|108.83|106.23|0
1624588500000|2021-06-25 02:35:00|109.07|106.47|109.12|106.52|109.18|106.58|108.95|106.35|0
1624588800000|2021-06-25 02:40:00|109.18|106.58|109.41|106.81|109.53|106.93|109.18|106.58|0
1624589100000|2021-06-25 02:45:00|109.3|106.7|109.29|106.69|109.41|106.81|109.18|106.58|0
1624589400000|2021-06-25 02:50:00|109.41|106.81|109.53|106.93|109.53|106.93|109.41|106.81|0
1624589700000|2021-06-25 02:55:00|109.41|106.81|109.17|106.57|109.53|106.93|109.05|106.45|0
1624590000000|2021-06-25 03:00:00|109.05|106.45|109.41|106.81|109.41|106.81|108.94|106.34|0
1624590300000|2021-06-25 03:05:00|109.29|106.69|109.17|106.57|109.29|106.69|109.17|106.57|0
1624590600000|2021-06-25 03:10:00|109.29|106.69|109.11|106.51|109.4|106.8|109.05|106.45|0
1624590900000|2021-06-25 03:15:00|109.17|106.57|108.69|106.09|109.17|106.57|108.69|106.09|0
1624591200000|2021-06-25 03:20:00|108.81|106.21|108.69|106.09|108.81|106.21|108.63|106.03|0
1624591500000|2021-06-25 03:25:00|108.81|106.21|108.69|106.09|108.92|106.32|108.69|106.09|0
1624591800000|2021-06-25 03:30:00|108.57|105.97|108.92|106.32|109.04|106.44|108.57|105.97|0
1624592100000|2021-06-25 03:35:00|109.04|106.44|108.21|105.61|109.04|106.44|108.21|105.61|0
1624592400000|2021-06-25 03:40:00|108.28|105.68|107.86|105.26|108.33|105.73|107.86|105.26|0
1624592700000|2021-06-25 03:45:00|107.98|105.38|107.86|105.26|108.09|105.49|107.86|105.26|0
1624593000000|2021-06-25 03:50:00|107.98|105.38|108.09|105.49|108.09|105.49|107.8|105.2|0
1624593300000|2021-06-25 03:55:00|108.15|105.55|107.97|105.37|108.21|105.61|107.97|105.37|0
1624593600000|2021-06-25 04:00:00|107.85|105.25|108.09|105.49|108.09|105.49|107.85|105.25|0
1624593900000|2021-06-25 04:05:00|108.03|105.43|108.32|105.72|108.32|105.72|107.97|105.37|0
1624594200000|2021-06-25 04:10:00|108.38|105.78|108.43|105.83|108.43|105.83|108.32|105.72|0
1624594500000|2021-06-25 04:15:00|108.49|105.89|108.43|105.83|108.49|105.89|108.31|105.71|0
1624594800000|2021-06-25 04:20:00|108.31|105.71|108.31|105.71|108.43|105.83|108.31|105.71|0
1624595100000|2021-06-25 04:25:00|108.37|105.77|108.66|106.06|108.66|106.06|108.31|105.71|0
1624595400000|2021-06-25 04:30:00|109.01|106.41|109.36|106.76|109.37|106.77|109.01|106.41|0
1624595700000|2021-06-25 04:35:00|109.48|106.88|109.48|106.88|109.6|107|109.36|106.76|0
1624596000000|2021-06-25 04:40:00|109.42|106.82|109.36|106.76|109.42|106.82|109.24|106.64|0
1624596300000|2021-06-25 04:45:00|109.48|106.88|109.24|106.64|109.48|106.88|109.18|106.58|0
1624596600000|2021-06-25 04:50:00|109.12|106.52|109.24|106.64|109.36|106.76|109.12|106.52|0
1624596900000|2021-06-25 04:55:00|109.35|106.75|109.35|106.75|109.47|106.87|109.12|106.52|0
1624597200000|2021-06-25 05:00:00|108.88|106.28|108.64|106.04|109.12|106.52|108.64|106.04|0
1624597500000|2021-06-25 05:05:00|108.7|106.1|108.88|106.28|108.88|106.28|108.64|106.04|0
1624597800000|2021-06-25 05:10:00|108.76|106.16|109.11|106.51|109.11|106.51|108.76|106.16|0
1624598100000|2021-06-25 05:15:00|109.34|106.74|109.46|106.86|109.58|106.98|109.11|106.51|0
1624598400000|2021-06-25 05:20:00|109.34|106.74|109.34|106.74|109.58|106.98|109.22|106.62|0
1624598700000|2021-06-25 05:25:00|109.46|106.86|108.98|106.38|109.46|106.86|108.98|106.38|0
1624599000000|2021-06-25 05:30:00|109.1|106.5|109.1|106.5|109.34|106.74|108.98|106.38|0
1624599300000|2021-06-25 05:35:00|109.22|106.62|109.45|106.85|109.45|106.85|109.22|106.62|0
1624599600000|2021-06-25 05:40:00|109.33|106.73|108.98|106.38|109.33|106.73|108.98|106.38|0
1624599900000|2021-06-25 05:45:00|109.1|106.5|108.68|106.08|109.1|106.5|108.62|106.02|0
1624600200000|2021-06-25 05:50:00|108.62|106.02|108.62|106.02|108.74|106.14|108.5|105.9|0
1624600500000|2021-06-25 05:55:00|108.5|105.9|108.62|106.02|108.74|106.14|108.27|105.67|0
1624600800000|2021-06-25 06:00:00|108.5|105.9|109.68|107.08|109.68|107.08|108.5|105.9|0
1624601100000|2021-06-25 06:05:00|109.79|107.19|109.67|107.07|109.91|107.31|109.2|106.6|0
1624601400000|2021-06-25 06:10:00|109.56|106.96|109.67|107.07|110.27|107.67|109.55|106.95|0
1624601700000|2021-06-25 06:15:00|109.79|107.19|110.14|107.54|110.38|107.78|109.67|107.07|0
1624602000000|2021-06-25 06:20:00|110.02|107.42|110.26|107.66|110.26|107.66|109.73|107.13|0
1624602300000|2021-06-25 06:25:00|110.2|107.6|110.38|107.78|110.5|107.9|110.2|107.6|0
1624602600000|2021-06-25 06:30:00|110.44|107.84|110.49|107.89|110.67|108.07|110.25|107.65|0
1624602900000|2021-06-25 06:35:00|110.43|107.83|110.13|107.53|110.49|107.89|110.01|107.41|0
1624603200000|2021-06-25 06:40:00|110.25|107.65|110.25|107.65|110.25|107.65|109.78|107.18|0
1624603500000|2021-06-25 06:45:00|110.37|107.77|110.48|107.88|110.6|108|109.95|107.35|0
1624603800000|2021-06-25 06:50:00|110.37|107.77|110.13|107.53|110.37|107.77|110.13|107.53|0
1624604100000|2021-06-25 06:55:00|110.24|107.64|110.48|107.88|110.84|108.24|110.24|107.64|0
1624604400000|2021-06-25 07:00:00|110.36|107.76|110.6|108|110.96|108.36|110.24|107.64|0
1624604700000|2021-06-25 07:05:00|110.4|108.2|110.28|108.08|110.63|108.43|110.04|107.84|0
1624605000000|2021-06-25 07:10:00|110.16|107.96|110.45|108.25|110.51|108.31|110.04|107.84|0
1624605300000|2021-06-25 07:15:00|110.39|108.19|111.46|109.26|111.46|109.26|110.39|108.19|0
1624605600000|2021-06-25 07:20:00|111.58|109.38|111.94|109.74|112.42|110.22|111.34|109.14|0
1624605900000|2021-06-25 07:25:00|112.18|109.98|110.98|108.78|112.18|109.98|110.74|108.54|0
1624606200000|2021-06-25 07:30:00|111.04|108.84|110.74|108.54|111.34|109.14|110.38|108.18|0
1624606500000|2021-06-25 07:35:00|110.86|108.66|110.68|108.48|111.22|109.02|110.62|108.42|0
1624606800000|2021-06-25 07:40:00|110.62|108.42|110.26|108.06|110.74|108.54|110.26|108.06|0
1624607100000|2021-06-25 07:45:00|110.38|108.18|109.9|107.7|110.5|108.3|109.9|107.7|0
1624607400000|2021-06-25 07:50:00|109.96|107.76|110.02|107.82|110.44|108.24|109.9|107.7|0
1624607700000|2021-06-25 07:55:00|110.14|107.94|110.37|108.17|110.49|108.29|110.08|107.88|0
1624608000000|2021-06-25 08:00:00|110.25|108.05|110.37|108.17|110.37|108.17|110.13|107.93|0
1624608300000|2021-06-25 08:05:00|110.49|108.29|110.25|108.05|111.32|109.12|110.25|108.05|0
1624608600000|2021-06-25 08:10:00|110.31|108.11|110.36|108.16|110.84|108.64|110.25|108.05|0
1624608900000|2021-06-25 08:15:00|110.48|108.28|109.53|107.33|110.96|108.76|109.41|107.21|0
1624609200000|2021-06-25 08:20:00|109.59|107.39|110.12|107.92|110.12|107.92|109.41|107.21|0
1624609500000|2021-06-25 08:25:00|110|107.8|110.24|108.04|110.71|108.51|110|107.8|0
1624609800000|2021-06-25 08:30:00|110.12|107.92|109.82|107.62|110.24|108.04|109.64|107.44|0
1624610100000|2021-06-25 08:35:00|109.88|107.68|110.11|107.91|110.11|107.91|109.52|107.32|0
1624610400000|2021-06-25 08:40:00|110.18|107.98|110.17|107.97|110.23|108.03|109.99|107.79|0
1624610700000|2021-06-25 08:45:00|110.11|107.91|109.75|107.55|110.23|108.03|109.75|107.55|0
1624611000000|2021-06-25 08:50:00|109.87|107.67|109.75|107.55|109.87|107.67|109.4|107.2|0
1624611300000|2021-06-25 08:55:00|109.87|107.67|109.87|107.67|109.99|107.79|109.63|107.43|0
1624611600000|2021-06-25 09:00:00|109.93|107.73|109.98|107.78|110.22|108.02|109.87|107.67|0
1624611900000|2021-06-25 09:05:00|109.87|107.67|110.1|107.9|110.22|108.02|109.75|107.55|0
1624612200000|2021-06-25 09:10:00|110.16|107.96|109.98|107.78|110.58|108.38|109.98|107.78|0
1624612500000|2021-06-25 09:15:00|110.1|107.9|110.57|108.37|110.57|108.37|109.86|107.66|0
1624612800000|2021-06-25 09:20:00|110.45|108.25|109.97|107.77|110.81|108.61|109.97|107.77|0
1624613100000|2021-06-25 09:25:00|110.04|107.84|110.21|108.01|110.33|108.13|109.97|107.77|0
1624613400000|2021-06-25 09:30:00|110.09|107.89|110.09|107.89|110.33|108.13|109.97|107.77|0
1624613700000|2021-06-25 09:35:00|110.21|108.01|109.73|107.53|110.33|108.13|109.73|107.53|0
1624614000000|2021-06-25 09:40:00|109.79|107.59|108.9|106.7|109.91|107.71|108.55|106.35|0
1624614300000|2021-06-25 09:45:00|108.78|106.58|108.78|106.58|109.02|106.82|108.66|106.46|0
1624614600000|2021-06-25 09:50:00|108.72|106.52|108.43|106.23|108.9|106.7|108.19|105.99|0
1624614900000|2021-06-25 09:55:00|108.54|106.34|108.78|106.58|109.01|106.81|108.42|106.22|0
1624615200000|2021-06-25 10:00:00|108.89|106.69|109.36|107.16|109.36|107.16|108.78|106.58|0
1624615500000|2021-06-25 10:05:00|109.25|107.05|109.36|107.16|109.48|107.28|109.13|106.93|0
1624615800000|2021-06-25 10:10:00|109.24|107.04|109.6|107.4|109.72|107.52|109.24|107.04|0
1624616100000|2021-06-25 10:15:00|109.71|107.51|109.66|107.46|109.71|107.51|109.36|107.16|0
1624616400000|2021-06-25 10:20:00|109.71|107.51|109.47|107.27|109.71|107.51|109.12|106.92|0
1624616700000|2021-06-25 10:25:00|109.35|107.15|109.59|107.39|109.95|107.75|109.35|107.15|0
1624617000000|2021-06-25 10:30:00|109.47|107.27|109.23|107.03|109.47|107.27|109.23|107.03|0
1624617300000|2021-06-25 10:35:00|109.11|106.91|108.76|106.56|109.18|106.98|108.64|106.44|0
1624617600000|2021-06-25 10:40:00|108.88|106.68|108.87|106.67|109.23|107.03|108.87|106.67|0
1624617900000|2021-06-25 10:45:00|108.99|106.79|108.87|106.67|109.11|106.91|108.75|106.55|0
1624618200000|2021-06-25 10:50:00|108.93|106.73|108.99|106.79|109.11|106.91|108.87|106.67|0
1624618500000|2021-06-25 10:55:00|108.87|106.67|108.63|106.43|108.99|106.79|108.51|106.31|0
1624618800000|2021-06-25 11:00:00|108.51|106.31|108.51|106.31|108.75|106.55|108.28|106.08|0
1624619100000|2021-06-25 11:05:00|108.63|106.43|108.74|106.54|108.86|106.66|108.51|106.31|0
1624619400000|2021-06-25 11:10:00|108.63|106.43|108.98|106.78|109.1|106.9|108.63|106.43|0
1624619700000|2021-06-25 11:15:00|109.04|106.84|108.97|106.77|109.21|107.01|108.97|106.77|0
1624620000000|2021-06-25 11:20:00|108.86|106.66|108.62|106.42|108.97|106.77|108.62|106.42|0
1624620300000|2021-06-25 11:25:00|108.74|106.54|108.62|106.42|108.85|106.65|108.44|106.24|0
1624620600000|2021-06-25 11:30:00|108.56|106.36|109.09|106.89|109.38|107.18|108.5|106.3|0
1624620900000|2021-06-25 11:35:00|109.2|107|108.85|106.65|109.44|107.24|108.73|106.53|0
1624621200000|2021-06-25 11:40:00|108.97|106.77|108.96|106.76|109.32|107.12|108.73|106.53|0
1624621500000|2021-06-25 11:45:00|109.02|106.82|109.32|107.12|109.43|107.23|109.02|106.82|0
1624621800000|2021-06-25 11:50:00|109.31|107.11|108.97|106.77|109.79|107.59|108.97|106.77|0
1624622100000|2021-06-25 11:55:00|109.21|107.01|109.21|107.01|109.69|107.49|109.09|106.89|0
1624622400000|2021-06-25 12:00:00|109.09|106.89|108.49|106.29|109.21|107.01|108.49|106.29|0
1624622700000|2021-06-25 12:05:00|108.44|106.24|108.61|106.41|108.61|106.41|108.37|106.17|0
1624623000000|2021-06-25 12:10:00|108.49|106.29|108.73|106.53|108.96|106.76|108.49|106.29|0
1624623300000|2021-06-25 12:15:00|108.67|106.47|108.72|106.52|108.84|106.64|108.61|106.41|0
1624623600000|2021-06-25 12:20:00|108.61|106.41|108.25|106.05|108.72|106.52|108.13|105.93|0
1624623900000|2021-06-25 12:25:00|108.37|106.17|110.22|108.02|110.22|108.02|108.13|105.93|0
1624624200000|2021-06-25 12:30:00|110.16|107.96|107.32|105.12|110.16|107.96|106.74|104.54|0
1624624500000|2021-06-25 12:35:00|107.27|105.07|108.02|105.82|108.02|105.82|106.62|104.42|0
1624624800000|2021-06-25 12:40:00|107.79|105.59|107.55|105.35|108.02|105.82|107.32|105.12|0
1624625100000|2021-06-25 12:45:00|107.79|105.59|107.79|105.59|108.02|105.82|107.55|105.35|0
1624625400000|2021-06-25 12:50:00|107.73|105.53|107.61|105.41|107.9|105.7|107.32|105.12|0
1624625700000|2021-06-25 12:55:00|107.55|105.35|107.31|105.11|107.67|105.47|107.31|105.11|0
1624626000000|2021-06-25 13:00:00|107.37|105.17|107.19|104.99|107.43|105.23|107.08|104.88|0
1624626300000|2021-06-25 13:05:00|107.08|104.88|106.96|104.76|107.19|104.99|106.84|104.64|0
1624626600000|2021-06-25 13:10:00|106.84|104.64|106.84|104.64|107.19|104.99|106.84|104.64|0
1624626900000|2021-06-25 13:15:00|106.72|104.52|106.95|104.75|107.07|104.87|106.72|104.52|0
1624627200000|2021-06-25 13:20:00|107.07|104.87|106.72|104.52|107.19|104.99|106.72|104.52|0
1624627500000|2021-06-25 13:25:00|106.95|104.75|107.07|104.87|107.3|105.1|106.72|104.52|0
1624627800000|2021-06-25 13:30:00|106.48|104.28|107.41|105.21|107.53|105.33|106.25|104.05|0
1624628100000|2021-06-25 13:35:00|107.53|105.33|107.41|105.21|108.7|106.5|107.41|105.21|0
1624628400000|2021-06-25 13:40:00|107.29|105.09|107.53|105.33|107.88|105.68|106.71|104.51|0
1624628700000|2021-06-25 13:45:00|107.41|105.21|107.06|104.86|107.64|105.44|106.59|104.39|0
1624629000000|2021-06-25 13:50:00|107.17|104.97|106.94|104.74|107.17|104.97|106.59|104.39|0
1624629300000|2021-06-25 13:55:00|106.82|104.62|107.52|105.32|108.58|106.38|106.7|104.5|0
1624629600000|2021-06-25 14:00:00|107.4|105.2|106.7|104.5|108.46|106.26|106.58|104.38|0
1624629900000|2021-06-25 14:05:00|106.82|104.62|106.35|104.15|106.88|104.68|105.77|103.57|0
1624630200000|2021-06-25 14:10:00|106.46|104.26|106|103.8|106.93|104.73|105.88|103.68|0
1624630500000|2021-06-25 14:15:00|105.88|103.68|105.3|103.1|106.11|103.91|105.19|102.99|0
1624630800000|2021-06-25 14:20:00|105.42|103.22|105.18|102.98|105.53|103.33|105.18|102.98|0
1624631100000|2021-06-25 14:25:00|105.3|103.1|105.07|102.87|105.3|103.1|104.49|102.29|0
1624631400000|2021-06-25 14:30:00|104.95|102.75|105.18|102.98|105.3|103.1|104.67|102.47|0
1624631700000|2021-06-25 14:35:00|105.07|102.87|105.99|103.79|105.99|103.79|105.06|102.86|0
1624632000000|2021-06-25 14:40:00|106.05|103.85|106.33|104.13|106.33|104.13|105.64|103.44|0
1624632300000|2021-06-25 14:45:00|106.22|104.02|106.1|103.9|106.45|104.25|105.98|103.78|0
1624632600000|2021-06-25 14:50:00|106.21|104.01|106.79|104.59|106.91|104.71|105.98|103.78|0
1624632900000|2021-06-25 14:55:00|106.85|104.65|107.02|104.82|107.14|104.94|106.79|104.59|0
1624633200000|2021-06-25 15:00:00|106.91|104.71|107.02|104.82|107.26|105.06|106.79|104.59|0
1624633500000|2021-06-25 15:05:00|106.9|104.7|106.44|104.24|107.25|105.05|106.44|104.24|0
1624633800000|2021-06-25 15:10:00|106.55|104.35|105.85|103.65|106.67|104.47|105.74|103.54|0
1624634100000|2021-06-25 15:15:00|105.97|103.77|105.97|103.77|106.2|104|105.74|103.54|0
1624634400000|2021-06-25 15:20:00|106.08|103.88|105.73|103.53|106.08|103.88|105.27|103.07|0
1624634700000|2021-06-25 15:25:00|105.62|103.42|105.27|103.07|105.73|103.53|105.27|103.07|0
1624635000000|2021-06-25 15:30:00|105.15|102.95|105.04|102.84|105.73|103.53|105.04|102.84|0
1624635300000|2021-06-25 15:35:00|105.15|102.95|105.38|103.18|105.38|103.18|105.04|102.84|0
1624635600000|2021-06-25 15:40:00|105.27|103.07|105.49|103.29|105.61|103.41|105.03|102.83|0
1624635900000|2021-06-25 15:45:00|105.38|103.18|105.61|103.41|105.72|103.52|105.38|103.18|0
1624636200000|2021-06-25 15:50:00|105.72|103.52|105.49|103.29|105.95|103.75|105.49|103.29|0
1624636500000|2021-06-25 15:55:00|105.37|103.17|105.14|102.94|105.37|103.17|105.14|102.94|0
1624636800000|2021-06-25 16:00:00|105.26|103.06|105.37|103.17|105.6|103.4|105.2|103|0
1624637100000|2021-06-25 16:05:00|105.48|103.28|105.02|102.82|105.48|103.28|105.02|102.82|0
1624637400000|2021-06-25 16:10:00|105.14|102.94|105.13|102.93|105.48|103.28|105.02|102.82|0
1624637700000|2021-06-25 16:15:00|105.25|103.05|105.02|102.82|105.36|103.16|105.02|102.82|0
1624638000000|2021-06-25 16:20:00|104.9|102.7|105.24|103.04|105.36|103.16|104.9|102.7|0
1624638300000|2021-06-25 16:25:00|105.13|102.93|106.05|103.85|106.17|103.97|105.13|102.93|0
1624638600000|2021-06-25 16:30:00|105.94|103.74|105.47|103.27|106.05|103.85|105.36|103.16|0
1624638900000|2021-06-25 16:35:00|105.59|103.39|105.35|103.15|105.82|103.62|105.35|103.15|0
1624639200000|2021-06-25 16:40:00|105.24|103.04|105.12|102.92|105.35|103.15|105.12|102.92|0
1624639500000|2021-06-25 16:45:00|105.23|103.03|105.46|103.26|105.58|103.38|105|102.8|0
1624639800000|2021-06-25 16:50:00|105.52|103.32|104.29|102.09|105.58|103.38|103.84|101.64|0
1624640100000|2021-06-25 16:55:00|104.17|101.97|104.29|102.09|104.63|102.43|104.17|101.97|0
1624640400000|2021-06-25 17:00:00|104.17|101.97|104.63|102.43|104.86|102.66|104.17|101.97|0
1624640700000|2021-06-25 17:05:00|104.51|102.31|104.74|102.54|104.86|102.66|104.28|102.08|0
1624641000000|2021-06-25 17:10:00|104.63|102.43|105.32|103.12|105.32|103.12|104.63|102.43|0
1624641300000|2021-06-25 17:15:00|105.2|103|104.85|102.65|105.2|103|104.74|102.54|0
1624641600000|2021-06-25 17:20:00|104.97|102.77|104.85|102.65|105.09|102.89|104.51|102.31|0
1624641900000|2021-06-25 17:25:00|104.97|102.77|104.85|102.65|105.14|102.94|104.73|102.53|0
1624642200000|2021-06-25 17:30:00|104.97|102.77|105.43|103.23|105.66|103.46|104.85|102.65|0
1624642500000|2021-06-25 17:35:00|105.54|103.34|105.66|103.46|105.78|103.58|105.43|103.23|0
1624642800000|2021-06-25 17:40:00|105.77|103.57|105.07|102.87|105.77|103.57|105.07|102.87|0
1624643100000|2021-06-25 17:45:00|105.19|102.99|104.84|102.64|105.19|102.99|104.72|102.52|0
1624643400000|2021-06-25 17:50:00|104.96|102.76|104.38|102.18|104.96|102.76|104.38|102.18|0
1624643700000|2021-06-25 17:55:00|104.32|102.12|104.49|102.29|104.6|102.4|104.14|101.94|0
1624644000000|2021-06-25 18:00:00|104.37|102.17|104.55|102.35|104.95|102.75|104.37|102.17|0
1624644300000|2021-06-25 18:05:00|104.49|102.29|104.25|102.05|104.6|102.4|104.14|101.94|0
1624644600000|2021-06-25 18:10:00|104.37|102.17|104.02|101.82|104.48|102.28|103.91|101.71|0
1624644900000|2021-06-25 18:15:00|104.14|101.94|103.79|101.59|104.25|102.05|103.79|101.59|0
1624645200000|2021-06-25 18:20:00|103.9|101.7|103.73|101.53|103.9|101.7|103.56|101.36|0
1624645500000|2021-06-25 18:25:00|103.79|101.59|103.78|101.58|103.9|101.7|103.67|101.47|0
1624645800000|2021-06-25 18:30:00|103.9|101.7|103.67|101.47|104.13|101.93|103.55|101.35|0
1624646100000|2021-06-25 18:35:00|103.55|101.35|103.32|101.12|103.66|101.46|103.32|101.12|0
1624646400000|2021-06-25 18:40:00|103.55|101.35|103.2|101|103.66|101.46|102.86|100.66|0
1624646700000|2021-06-25 18:45:00|103.09|100.89|103.49|101.29|103.66|101.46|103.09|100.89|0
1624647000000|2021-06-25 18:50:00|103.43|101.23|103.08|100.88|103.54|101.34|102.97|100.77|0
1624647300000|2021-06-25 18:55:00|103.03|100.83|102.97|100.77|103.31|101.11|102.63|100.43|0
1624647600000|2021-06-25 19:00:00|102.85|100.65|102.51|100.31|103.08|100.88|101.94|99.74|0
1624647900000|2021-06-25 19:05:00|102.39|100.19|101.94|99.74|102.39|100.19|101.71|99.51|0
1624648200000|2021-06-25 19:10:00|101.82|99.62|102.56|100.36|103.02|100.82|101.82|99.62|0
1624648500000|2021-06-25 19:15:00|102.45|100.25|102.78|100.58|102.78|100.58|101.88|99.68|0
1624648800000|2021-06-25 19:20:00|102.9|100.7|103.12|100.92|103.58|101.38|102.9|100.7|0
1624649100000|2021-06-25 19:25:00|103.24|101.04|103.46|101.26|103.58|101.38|103.01|100.81|0
1624649400000|2021-06-25 19:30:00|103.58|101.38|104.15|101.95|104.15|101.95|103.35|101.15|0
1624649700000|2021-06-25 19:35:00|104.03|101.83|103.46|101.26|104.15|101.95|103.12|100.92|0
1624650000000|2021-06-25 19:40:00|103.34|101.14|103.91|101.71|104.03|101.83|102.77|100.57|0
1624650300000|2021-06-25 19:45:00|104.03|101.83|104.14|101.94|104.14|101.94|103.4|101.2|0
1624650600000|2021-06-25 19:50:00|103.8|101.6|103.45|101.25|104.25|102.05|101.19|98.99|0
1624650900000|2021-06-25 19:55:00|103.34|101.14|103.91|101.71|103.91|101.71|102.43|100.23|0
1624651200000|2021-06-25 20:00:00|103.68|101.48|103.1|100.9|103.68|101.48|102.54|100.34|0
1624651500000|2021-06-25 20:05:00|103.22|101.02|104.13|101.93|104.13|101.93|103.22|101.02|0
1624651800000|2021-06-25 20:10:00|104.24|102.04|103.39|101.19|104.36|102.16|103.22|101.02|0
1624863900000|2021-06-28 07:05:00|101.33|99.13|99.86|97.66|101.33|99.13|99.63|97.43|0
1624864200000|2021-06-28 07:10:00|99.8|97.6|100.65|98.45|100.88|98.68|99.74|97.54|0
1624864500000|2021-06-28 07:15:00|100.54|98.34|100.42|98.22|100.54|98.34|100.09|97.89|0
1624864800000|2021-06-28 07:20:00|100.54|98.34|100.2|98|100.54|98.34|100.14|97.94|0
1624865100000|2021-06-28 07:25:00|100.09|97.89|100.31|98.11|100.53|98.33|100.08|97.88|0
1624865400000|2021-06-28 07:30:00|100.42|98.22|100.3|98.1|100.53|98.33|99.97|97.77|0
1624865700000|2021-06-28 07:35:00|100.25|98.05|100.36|98.16|100.64|98.44|100.08|97.88|0
1624866000000|2021-06-28 07:40:00|100.41|98.21|100.98|98.78|100.98|98.78|100.3|98.1|0
1624866300000|2021-06-28 07:45:00|101.03|98.83|101.09|98.89|101.2|99|100.52|98.32|0
1624866600000|2021-06-28 07:50:00|101.2|99|101.42|99.22|101.42|99.22|100.75|98.55|0
1624866900000|2021-06-28 07:55:00|101.31|99.11|101.53|99.33|101.65|99.45|101.2|99|0
1624867200000|2021-06-28 08:00:00|101.59|99.39|101.76|99.56|101.87|99.67|101.19|98.99|0
1624867500000|2021-06-28 08:05:00|101.87|99.67|102.1|99.9|102.33|100.13|101.64|99.44|0
1624867800000|2021-06-28 08:10:00|102.21|100.01|101.98|99.78|102.32|100.12|101.53|99.33|0
1624868100000|2021-06-28 08:15:00|101.87|99.67|102.09|99.89|102.21|100.01|101.64|99.44|0
1624868400000|2021-06-28 08:20:00|102.15|99.95|103.46|101.26|103.58|101.38|101.98|99.78|0
1624868700000|2021-06-28 08:25:00|103.34|101.14|103.69|101.49|103.69|101.49|103|100.8|0
1624869000000|2021-06-28 08:30:00|103.57|101.37|102.88|100.68|103.63|101.43|102.88|100.68|0
1624869300000|2021-06-28 08:35:00|103|100.8|102.94|100.74|103.11|100.91|102.77|100.57|0
1624869600000|2021-06-28 08:40:00|102.99|100.79|102.94|100.74|103.22|101.02|102.76|100.56|0
1624869900000|2021-06-28 08:45:00|102.99|100.79|102.42|100.22|103.22|101.02|102.42|100.22|0
1624870200000|2021-06-28 08:50:00|102.53|100.33|102.07|99.87|102.65|100.45|102.07|99.87|0
1624870500000|2021-06-28 08:55:00|102.19|99.99|101.62|99.42|102.19|99.99|101.62|99.42|0
1624870800000|2021-06-28 09:00:00|101.73|99.53|101.73|99.53|101.84|99.64|101.28|99.08|0
1624871100000|2021-06-28 09:05:00|101.84|99.64|102.18|99.98|102.3|100.1|101.73|99.53|0
1624871400000|2021-06-28 09:10:00|102.29|100.09|101.5|99.3|102.29|100.09|101.5|99.3|0
1624871700000|2021-06-28 09:15:00|101.61|99.41|101.95|99.75|101.95|99.75|101.61|99.41|0
1624872000000|2021-06-28 09:20:00|101.84|99.64|101.83|99.63|101.95|99.75|101.61|99.41|0
1624872300000|2021-06-28 09:25:00|101.95|99.75|101.72|99.52|102.06|99.86|101.55|99.35|0
1624872600000|2021-06-28 09:30:00|101.66|99.46|101.71|99.51|102.28|100.08|101.6|99.4|0
1624872900000|2021-06-28 09:35:00|101.77|99.57|101.83|99.63|102.17|99.97|101.77|99.57|0
1624873200000|2021-06-28 09:40:00|101.88|99.68|101.54|99.34|102.05|99.85|101.48|99.28|0
1624873500000|2021-06-28 09:45:00|101.6|99.4|102.05|99.85|102.05|99.85|101.26|99.06|0
1624873800000|2021-06-28 09:50:00|102.16|99.96|102.5|100.3|102.62|100.42|102.16|99.96|0
1624874100000|2021-06-28 09:55:00|102.45|100.25|101.7|99.5|102.5|100.3|101.7|99.5|0
1624874400000|2021-06-28 10:00:00|101.82|99.62|101.93|99.73|102.04|99.84|101.7|99.5|0
1624874700000|2021-06-28 10:05:00|102.04|99.84|102.27|100.07|102.27|100.07|101.93|99.73|0
1624875000000|2021-06-28 10:10:00|102.21|100.01|102.26|100.06|102.38|100.18|102.04|99.84|0
1624875300000|2021-06-28 10:15:00|102.38|100.18|103.4|101.2|103.41|101.21|102.38|100.18|0
1624875600000|2021-06-28 10:20:00|103.52|101.32|103.52|101.32|103.86|101.66|103.29|101.09|0
1624875900000|2021-06-28 10:25:00|103.58|101.38|103.17|100.97|103.86|101.66|103.06|100.86|0
1624876200000|2021-06-28 10:30:00|103.29|101.09|103.51|101.31|103.86|101.66|103.17|100.97|0
1624876500000|2021-06-28 10:35:00|103.63|101.43|103.51|101.31|103.86|101.66|103.51|101.31|0
1624876800000|2021-06-28 10:40:00|103.4|101.2|103.16|100.96|103.62|101.42|103.05|100.85|0
1624877100000|2021-06-28 10:45:00|103.28|101.08|102.59|100.39|103.28|101.08|102.48|100.28|0
1624877400000|2021-06-28 10:50:00|102.48|100.28|102.36|100.16|102.7|100.5|102.36|100.16|0
1624877700000|2021-06-28 10:55:00|102.47|100.27|102.36|100.16|102.53|100.33|102.13|99.93|0
1624878000000|2021-06-28 11:00:00|102.13|99.93|102.13|99.93|102.58|100.38|102.01|99.81|0
1624878300000|2021-06-28 11:05:00|101.9|99.7|102.01|99.81|102.13|99.93|101.67|99.47|0
1624878600000|2021-06-28 11:10:00|101.96|99.76|102.07|99.87|102.12|99.92|101.78|99.58|0
1624878900000|2021-06-28 11:15:00|102.01|99.81|101.55|99.35|102.18|99.98|101.55|99.35|0
1624879200000|2021-06-28 11:20:00|101.66|99.46|100.64|98.44|101.66|99.46|100.42|98.22|0
1624879500000|2021-06-28 11:25:00|100.53|98.33|101.21|99.01|101.32|99.12|100.53|98.33|0
1624879800000|2021-06-28 11:30:00|101.09|98.89|101.09|98.89|101.43|99.23|100.87|98.67|0
1624880100000|2021-06-28 11:35:00|101.15|98.95|101.09|98.89|101.49|99.29|100.86|98.66|0
1624880400000|2021-06-28 11:40:00|101.2|99|102.11|99.91|102.11|99.91|101.2|99|0
1624880700000|2021-06-28 11:45:00|102.05|99.85|101.42|99.22|102.05|99.85|101.31|99.11|0
1624881000000|2021-06-28 11:50:00|101.37|99.17|101.65|99.45|101.88|99.68|101.31|99.11|0
1624881300000|2021-06-28 11:55:00|101.76|99.56|101.59|99.39|102.44|100.24|101.59|99.39|0
1624881600000|2021-06-28 12:00:00|101.53|99.33|102.21|100.01|102.21|100.01|101.31|99.11|0
1624881900000|2021-06-28 12:05:00|102.1|99.9|101.98|99.78|102.21|100.01|101.76|99.56|0
1624882200000|2021-06-28 12:10:00|102.04|99.84|101.75|99.55|102.09|99.89|101.75|99.55|0
1624882500000|2021-06-28 12:15:00|101.64|99.44|101.86|99.66|101.86|99.66|101.41|99.21|0
1624882800000|2021-06-28 12:20:00|101.75|99.55|101.52|99.32|101.86|99.66|101.29|99.09|0
1624883100000|2021-06-28 12:25:00|101.58|99.38|100.61|98.41|101.75|99.55|100.61|98.41|0
1624883400000|2021-06-28 12:30:00|100.5|98.3|100.72|98.52|100.95|98.75|100.39|98.19|0
1624883700000|2021-06-28 12:35:00|100.84|98.64|100.33|98.13|100.84|98.64|99.94|97.74|0
1624884000000|2021-06-28 12:40:00|100.38|98.18|100.49|98.29|100.61|98.41|100.16|97.96|0
1624884300000|2021-06-28 12:45:00|100.38|98.18|100.38|98.18|100.61|98.41|100.27|98.07|0
1624884600000|2021-06-28 12:50:00|100.27|98.07|99.64|97.44|100.49|98.29|99.64|97.44|0
1624884900000|2021-06-28 12:55:00|99.53|97.33|99.08|96.88|99.53|97.33|98.97|96.77|0
1624885200000|2021-06-28 13:00:00|99.19|96.99|99.3|97.1|99.53|97.33|99.19|96.99|0
1624885500000|2021-06-28 13:05:00|99.36|97.16|99.3|97.1|99.47|97.27|99.19|96.99|0
1624885800000|2021-06-28 13:10:00|99.36|97.16|99.07|96.87|99.41|97.21|98.85|96.65|0
1624886100000|2021-06-28 13:15:00|98.96|96.76|98.9|96.7|99.3|97.1|98.85|96.65|0
1624886400000|2021-06-28 13:20:00|98.96|96.76|98.96|96.76|99.07|96.87|98.51|96.31|0
1624886700000|2021-06-28 13:25:00|99.07|96.87|99.51|97.31|99.63|97.43|98.96|96.76|0
1624887000000|2021-06-28 13:30:00|99.62|97.42|99.96|97.76|100.18|97.98|99.29|97.09|0
1624887300000|2021-06-28 13:35:00|99.85|97.65|101.43|99.23|101.54|99.34|99.62|97.42|0
1624887600000|2021-06-28 13:40:00|101.49|99.29|102.28|100.08|103.89|101.69|101.31|99.11|0
1624887900000|2021-06-28 13:45:00|102.05|99.85|103.2|101|104.24|102.04|102.05|99.85|0
1624888200000|2021-06-28 13:50:00|103.31|101.11|102.39|100.19|104|101.8|102.16|99.96|0
1624888500000|2021-06-28 13:55:00|102.27|100.07|101.13|98.93|102.5|100.3|101.13|98.93|0
1624888800000|2021-06-28 14:00:00|101.24|99.04|102.21|100.01|102.38|100.18|100.68|98.48|0
1624889100000|2021-06-28 14:05:00|102.27|100.07|102.15|99.95|102.73|100.53|101.92|99.72|0
1624889400000|2021-06-28 14:10:00|102.04|99.84|101.81|99.61|102.27|100.07|101.47|99.27|0
1624889700000|2021-06-28 14:15:00|101.92|99.72|101.24|99.04|102.55|100.35|101.01|98.81|0
1624890000000|2021-06-28 14:20:00|101.12|98.92|101.57|99.37|102.15|99.95|101.12|98.92|0
1624890300000|2021-06-28 14:25:00|101.69|99.49|101.34|99.14|101.8|99.6|101.23|99.03|0
1624890600000|2021-06-28 14:30:00|101.46|99.26|101.06|98.86|101.8|99.6|101|98.8|0
1624890900000|2021-06-28 14:35:00|101.11|98.91|102.25|100.05|102.37|100.17|101|98.8|0
1624891200000|2021-06-28 14:40:00|102.2|100|102.25|100.05|102.48|100.28|101.79|99.59|0
1624891500000|2021-06-28 14:45:00|102.2|100|102.02|99.82|102.54|100.34|101.68|99.48|0
1624891800000|2021-06-28 14:50:00|101.91|99.71|100.76|98.56|101.91|99.71|100.43|98.23|0
1624892100000|2021-06-28 14:55:00|100.88|98.68|102.13|99.93|102.13|99.93|100.88|98.68|0
1624892400000|2021-06-28 15:00:00|102.01|99.81|101.37|99.17|102.7|100.5|101.37|99.17|0
1624892700000|2021-06-28 15:05:00|101.26|99.06|101.48|99.28|101.6|99.4|100.69|98.49|0
1624893000000|2021-06-28 15:10:00|101.71|99.51|102.17|99.97|102.17|99.97|101.48|99.28|0
1624893300000|2021-06-28 15:15:00|101.94|99.74|102.51|100.31|102.51|100.31|101.94|99.74|0
1624893600000|2021-06-28 15:20:00|102.39|100.19|102.74|100.54|102.85|100.65|102.16|99.96|0
1624893900000|2021-06-28 15:25:00|102.62|100.42|103.19|100.99|103.43|101.23|102.51|100.31|0
1624894200000|2021-06-28 15:30:00|103.08|100.88|103.08|100.88|103.54|101.34|102.96|100.76|0
1624894500000|2021-06-28 15:35:00|103.19|100.99|102.82|100.62|103.54|101.34|102.37|100.17|0
1624894800000|2021-06-28 15:40:00|102.93|100.73|102.41|100.21|103.33|101.13|102.41|100.21|0
1624895100000|2021-06-28 15:45:00|102.52|100.32|102.35|100.15|102.75|100.55|102.35|100.15|0
1624895400000|2021-06-28 15:50:00|102.4|100.2|102.29|100.09|102.4|100.2|102.06|99.86|0
1624895700000|2021-06-28 15:55:00|102.17|99.97|101.94|99.74|102.17|99.97|101.83|99.63|0
1624896000000|2021-06-28 16:00:00|102.06|99.86|101.71|99.51|102.17|99.97|101.6|99.4|0
1624896300000|2021-06-28 16:05:00|101.6|99.4|101.71|99.51|101.94|99.74|101.6|99.4|0
1624896600000|2021-06-28 16:10:00|101.82|99.62|101.82|99.62|101.94|99.74|101.48|99.28|0
1624896900000|2021-06-28 16:15:00|101.94|99.74|102.16|99.96|102.51|100.31|101.82|99.62|0
1624897200000|2021-06-28 16:20:00|102.28|100.08|102.27|100.07|102.73|100.53|102.27|100.07|0
1624897500000|2021-06-28 16:25:00|102.39|100.19|102.73|100.53|102.96|100.76|102.04|99.84|0
1624897800000|2021-06-28 16:30:00|102.85|100.65|102.61|100.41|103.3|101.1|102.61|100.41|0
1624898100000|2021-06-28 16:35:00|102.67|100.47|103.19|100.99|103.19|100.99|102.5|100.3|0
1624898400000|2021-06-28 16:40:00|103.3|101.1|103.07|100.87|103.3|101.1|102.95|100.75|0
1624898700000|2021-06-28 16:45:00|103.18|100.98|102.84|100.64|103.41|101.21|102.84|100.64|0
1624899000000|2021-06-28 16:50:00|102.95|100.75|103.06|100.86|103.13|100.93|102.72|100.52|0
1624899300000|2021-06-28 16:55:00|103.18|100.98|103.64|101.44|103.64|101.44|103.06|100.86|0
1624899600000|2021-06-28 17:00:00|103.7|101.5|103.98|101.78|104.1|101.9|103.41|101.21|0
1624899900000|2021-06-28 17:05:00|103.87|101.67|104.21|102.01|104.21|102.01|103.4|101.2|0
1624900200000|2021-06-28 17:10:00|104.1|101.9|104.56|102.36|104.79|102.59|104.1|101.9|0
1624900500000|2021-06-28 17:15:00|104.79|102.59|104.44|102.24|104.79|102.59|104.44|102.24|0
1624900800000|2021-06-28 17:20:00|104.32|102.12|104.21|102.01|104.32|102.12|103.63|101.43|0
1624901100000|2021-06-28 17:25:00|104.09|101.89|104.61|102.41|104.79|102.59|104.09|101.89|0
1624901400000|2021-06-28 17:30:00|104.67|102.47|104.32|102.12|104.78|102.58|104.08|101.88|0
1624901700000|2021-06-28 17:35:00|104.2|102|103.85|101.65|104.2|102|103.5|101.3|0
1624902000000|2021-06-28 17:40:00|103.97|101.77|103.27|101.07|103.97|101.77|103.27|101.07|0
1624902300000|2021-06-28 17:45:00|103.15|100.95|102.58|100.38|103.27|101.07|102.58|100.38|0
1624902600000|2021-06-28 17:50:00|102.46|100.26|102.46|100.26|102.69|100.49|102.23|100.03|0
1624902900000|2021-06-28 17:55:00|102.57|100.37|102.11|99.91|102.8|100.6|102|99.8|0
1624903200000|2021-06-28 18:00:00|102.23|100.03|101.43|99.23|102.23|100.03|100.97|98.77|0
1624903500000|2021-06-28 18:05:00|101.54|99.34|102.17|99.97|102.57|100.37|101.43|99.23|0
1624903800000|2021-06-28 18:10:00|102.11|99.91|102.22|100.02|102.33|100.13|101.99|99.79|0
1624904100000|2021-06-28 18:15:00|102.1|99.9|101.99|99.79|102.1|99.9|101.82|99.62|0
1624904400000|2021-06-28 18:20:00|101.87|99.67|101.76|99.56|102.1|99.9|101.76|99.56|0
1624904700000|2021-06-28 18:25:00|101.87|99.67|101.87|99.67|102.21|100.01|101.87|99.67|0
1624905000000|2021-06-28 18:30:00|101.76|99.56|101.64|99.44|101.87|99.67|101.53|99.33|0
1624905300000|2021-06-28 18:35:00|101.75|99.55|101.41|99.21|101.98|99.78|101.41|99.21|0
1624905600000|2021-06-28 18:40:00|101.52|99.32|101.64|99.44|101.64|99.44|101.07|98.87|0
1624905900000|2021-06-28 18:45:00|101.52|99.32|101.41|99.21|101.75|99.55|101.29|99.09|0
1624906200000|2021-06-28 18:50:00|101.35|99.15|101.06|98.86|101.41|99.21|100.84|98.64|0
1624906500000|2021-06-28 18:55:00|100.95|98.75|100.95|98.75|101.18|98.98|100.72|98.52|0
1624906800000|2021-06-28 19:00:00|100.72|98.52|100.16|97.96|100.95|98.75|100.05|97.85|0
1624907100000|2021-06-28 19:05:00|100.05|97.85|100.83|98.63|100.83|98.63|100.04|97.84|0
1624907400000|2021-06-28 19:10:00|100.72|98.52|100.6|98.4|101.62|99.42|100.6|98.4|0
1624907700000|2021-06-28 19:15:00|100.72|98.52|100.15|97.95|100.94|98.74|100.04|97.84|0
1624908000000|2021-06-28 19:20:00|100.26|98.06|99.81|97.61|100.37|98.17|99.81|97.61|0
1624908300000|2021-06-28 19:25:00|99.87|97.67|99.7|97.5|99.92|97.72|99.36|97.16|0
1624908600000|2021-06-28 19:30:00|99.59|97.39|99.25|97.05|99.7|97.5|99.02|96.82|0
1624908900000|2021-06-28 19:35:00|99.36|97.16|99.13|96.93|99.47|97.27|99.02|96.82|0
1624909200000|2021-06-28 19:40:00|99.02|96.82|99.13|96.93|99.24|97.04|98.91|96.71|0
1624909500000|2021-06-28 19:45:00|99.24|97.04|99.58|97.38|100.02|97.82|99.24|97.04|0
1624909800000|2021-06-28 19:50:00|99.13|96.93|98.61|96.41|100.2|98|97.68|95.48|0
1624910100000|2021-06-28 19:55:00|98.72|96.52|98.5|96.3|98.94|96.74|98.5|96.3|0
1624910400000|2021-06-28 20:00:00|98.83|96.63|99.27|97.07|99.39|97.19|98.83|96.63|0
1624910700000|2021-06-28 20:05:00|99.38|97.18|99.05|96.85|99.5|97.3|99.05|96.85|0
1624911000000|2021-06-28 20:10:00|98.94|96.74|98.66|96.46|98.94|96.74|98.66|96.46|0
1624911300000|2021-06-28 20:15:00|98.97|96.37|98.97|96.37|99.08|96.48|98.75|96.15|0
1624911600000|2021-06-28 20:20:00|98.86|96.26|98.74|96.14|98.97|96.37|98.74|96.14|0
1624911900000|2021-06-28 20:25:00|98.86|96.26|98.96|96.36|98.97|96.37|98.74|96.14|0
1624912200000|2021-06-28 20:30:00|98.85|96.25|98.74|96.14|98.96|96.36|98.63|96.03|0
1624912500000|2021-06-28 20:35:00|98.63|96.03|98.29|95.69|98.63|96.03|98.29|95.69|0
1624912800000|2021-06-28 20:40:00|98.4|95.8|98.4|95.8|98.63|96.03|98.29|95.69|0
1624913100000|2021-06-28 20:45:00|98.51|95.91|98.73|96.13|98.73|96.13|98.4|95.8|0
1624913400000|2021-06-28 20:50:00|98.62|96.02|98.73|96.13|99.06|96.46|98.62|96.02|0
1624913700000|2021-06-28 20:55:00|98.62|96.02|98.51|95.91|98.73|96.13|98.4|95.8|0
1624914000000|2021-06-28 21:00:00|98.56|95.96|98.57|95.97|98.57|95.97|98.52|95.92|0
1624914300000|2021-06-28 21:05:00|98.61|96.01|98.6|96|98.62|96.02|98.55|95.95|0
1624914600000|2021-06-28 21:10:00|98.62|96.02|98.47|95.87|98.62|96.02|98.38|95.78|0
1624914900000|2021-06-28 21:15:00|98.52|95.92|98.48|95.88|98.52|95.92|98.42|95.82|0
1624915200000|2021-06-28 21:20:00|98.47|95.87|98.47|95.87|98.48|95.88|98.47|95.87|0
1624915500000|2021-06-28 21:25:00|98.43|95.83|98.43|95.83|98.45|95.85|98.43|95.83|0
1624915800000|2021-06-28 21:30:00|98.45|95.85|98.44|95.84|98.46|95.86|98.42|95.82|0
1624916100000|2021-06-28 21:35:00|98.46|95.86|98.42|95.82|98.46|95.86|98.41|95.81|0
1624916400000|2021-06-28 21:40:00|98.38|95.78|98.39|95.79|98.39|95.79|98.33|95.73|0
1624916700000|2021-06-28 21:45:00|98.49|95.89|98.5|95.9|98.54|95.94|98.46|95.86|0
1624917000000|2021-06-28 21:50:00|98.47|95.87|98.48|95.88|98.5|95.9|98.47|95.87|0
1624917300000|2021-06-28 21:55:00|98.51|95.91|98.48|95.88|98.53|95.93|98.48|95.88|0
1624917600000|2021-06-28 22:00:00|98.92|96.32|99.86|97.26|100.2|97.6|98.92|96.32|0
1624917900000|2021-06-28 22:05:00|99.81|97.21|100.2|97.6|100.2|97.6|99.75|97.15|0
1624918200000|2021-06-28 22:10:00|100.08|97.48|99.97|97.37|100.2|97.6|99.86|97.26|0
1624918500000|2021-06-28 22:15:00|99.86|97.26|99.86|97.26|99.97|97.37|99.86|97.26|0
1624918800000|2021-06-28 22:20:00|99.85|97.25|100.08|97.48|100.08|97.48|99.74|97.14|0
1624919100000|2021-06-28 22:25:00|99.96|97.36|100.07|97.47|100.08|97.48|99.96|97.36|0
1624919400000|2021-06-28 22:30:00|100.19|97.59|99.96|97.36|100.19|97.59|99.96|97.36|0
1624919700000|2021-06-28 22:35:00|99.74|97.14|99.96|97.36|99.96|97.36|99.74|97.14|0
1624920000000|2021-06-28 22:40:00|99.85|97.25|99.84|97.24|99.85|97.25|99.84|97.24|0
1624920300000|2021-06-28 22:45:00|99.79|97.19|99.95|97.35|99.95|97.35|99.73|97.13|0
1624920600000|2021-06-28 22:50:00|100.06|97.46|100.06|97.46|100.17|97.57|99.95|97.35|0
1624920900000|2021-06-28 22:55:00|100.17|97.57|100.06|97.46|100.23|97.63|100.06|97.46|0
1624921200000|2021-06-28 23:00:00|99.95|97.35|100|97.4|100.28|97.68|99.95|97.35|0
1624921500000|2021-06-28 23:05:00|100.06|97.46|100.17|97.57|100.28|97.68|100.06|97.46|0
1624921800000|2021-06-28 23:10:00|100.06|97.46|99.94|97.34|100.06|97.46|99.83|97.23|0
1624922100000|2021-06-28 23:15:00|100.05|97.45|99.72|97.12|100.05|97.45|99.72|97.12|0
1624922400000|2021-06-28 23:20:00|99.71|97.11|99.71|97.11|99.83|97.23|99.6|97|0
1624922700000|2021-06-28 23:25:00|99.82|97.22|100.05|97.45|100.05|97.45|99.71|97.11|0
1624923000000|2021-06-28 23:30:00|100.1|97.5|100.04|97.44|100.27|97.67|99.93|97.33|0
1624923300000|2021-06-28 23:35:00|100.16|97.56|100.15|97.55|100.27|97.67|100.15|97.55|0
1624923600000|2021-06-28 23:40:00|100.26|97.66|100.26|97.66|100.32|97.72|100.04|97.44|0
1624923900000|2021-06-28 23:45:00|100.37|97.77|100.04|97.44|100.49|97.89|100.04|97.44|0
1624924200000|2021-06-28 23:50:00|100.15|97.55|100.26|97.66|100.37|97.77|100.04|97.44|0
1624924500000|2021-06-28 23:55:00|100.32|97.72|100.14|97.54|100.37|97.77|100.14|97.54|0
1624924800000|2021-06-29 00:00:00|100.26|97.66|101.27|98.67|101.49|98.89|100.14|97.54|0
1624925100000|2021-06-29 00:05:00|101.32|98.72|101.15|98.55|101.49|98.89|100.93|98.33|0
1624925400000|2021-06-29 00:10:00|101.1|98.5|100.81|98.21|101.15|98.55|100.81|98.21|0
1624925700000|2021-06-29 00:15:00|100.92|98.32|100.92|98.32|101.03|98.43|100.81|98.21|0
1624926000000|2021-06-29 00:20:00|100.81|98.21|100.92|98.32|100.92|98.32|100.69|98.09|0
1624926300000|2021-06-29 00:25:00|100.8|98.2|100.47|97.87|101.03|98.43|100.47|97.87|0
1624926600000|2021-06-29 00:30:00|100.58|97.98|100.69|98.09|100.69|98.09|100.24|97.64|0
1624926900000|2021-06-29 00:35:00|100.63|98.03|101.02|98.42|101.02|98.42|100.57|97.97|0
1624927200000|2021-06-29 00:40:00|100.91|98.31|100.91|98.31|101.02|98.42|100.8|98.2|0
1624927500000|2021-06-29 00:45:00|101.02|98.42|101.02|98.42|101.02|98.42|100.79|98.19|0
1624927800000|2021-06-29 00:50:00|100.91|98.31|100.9|98.3|101.02|98.42|100.9|98.3|0
1624928100000|2021-06-29 00:55:00|101.02|98.42|101.01|98.41|101.13|98.53|100.9|98.3|0
1624928400000|2021-06-29 01:00:00|101.07|98.47|101.01|98.41|101.13|98.53|101.01|98.41|0
1624928700000|2021-06-29 01:05:00|101.12|98.52|101.12|98.52|101.12|98.52|101.01|98.41|0
1624929000000|2021-06-29 01:10:00|101.35|98.75|101.68|99.08|101.8|99.2|101.35|98.75|0
1624929300000|2021-06-29 01:15:00|101.8|99.2|100.89|98.29|101.8|99.2|100.78|98.18|0
1624929600000|2021-06-29 01:20:00|100.78|98.18|100.89|98.29|101.11|98.51|100.78|98.18|0
1624929900000|2021-06-29 01:25:00|100.95|98.35|100.77|98.17|101.11|98.51|100.66|98.06|0
1624930200000|2021-06-29 01:30:00|100.89|98.29|101.45|98.85|101.45|98.85|100.89|98.29|0
1624930500000|2021-06-29 01:35:00|101.39|98.79|101.33|98.73|101.9|99.3|101.33|98.73|0
1624930800000|2021-06-29 01:40:00|101.45|98.85|101.78|99.18|102.01|99.41|101.45|98.85|0
1624931100000|2021-06-29 01:45:00|101.84|99.24|102.46|99.86|102.58|99.98|101.67|99.07|0
1624931400000|2021-06-29 01:50:00|102.52|99.92|102.12|99.52|102.69|100.09|101.89|99.29|0
1624931700000|2021-06-29 01:55:00|102.23|99.63|101.72|99.12|102.23|99.63|101.72|99.12|0
1624932000000|2021-06-29 02:00:00|101.78|99.18|101.77|99.17|101.89|99.29|101.66|99.06|0
1624932300000|2021-06-29 02:05:00|101.66|99.06|101.77|99.17|102|99.4|101.66|99.06|0
1624932600000|2021-06-29 02:10:00|101.88|99.28|101.77|99.17|101.88|99.28|101.66|99.06|0
1624932900000|2021-06-29 02:15:00|101.88|99.28|101.94|99.34|102.22|99.62|101.88|99.28|0
1624933200000|2021-06-29 02:20:00|101.99|99.39|101.88|99.28|101.99|99.39|101.76|99.16|0
1624933500000|2021-06-29 02:25:00|101.08|98.48|101.08|98.48|101.19|98.59|100.97|98.37|0
1624933800000|2021-06-29 02:30:00|101.19|98.59|101.42|98.82|101.42|98.82|100.85|98.25|0
1624934100000|2021-06-29 02:35:00|101.3|98.7|101.19|98.59|101.36|98.76|101.13|98.53|0
1624934400000|2021-06-29 02:40:00|101.3|98.7|101.07|98.47|101.3|98.7|100.96|98.36|0
1624934700000|2021-06-29 02:45:00|101.18|98.58|100.84|98.24|101.18|98.58|100.84|98.24|0
1624935000000|2021-06-29 02:50:00|100.96|98.36|100.95|98.35|101.07|98.47|100.84|98.24|0
1624935300000|2021-06-29 02:55:00|100.9|98.3|100.9|98.3|100.95|98.35|100.84|98.24|0
1624935600000|2021-06-29 03:00:00|100.84|98.24|101.06|98.46|101.06|98.46|100.84|98.24|0
1624935900000|2021-06-29 03:05:00|101.18|98.58|101.29|98.69|101.35|98.75|101.17|98.57|0
1624936200000|2021-06-29 03:10:00|101.35|98.75|101.06|98.46|101.4|98.8|101.06|98.46|0
1624936500000|2021-06-29 03:15:00|101.17|98.57|101.06|98.46|101.17|98.57|101|98.4|0
1624936800000|2021-06-29 03:20:00|101.05|98.45|101|98.4|101.17|98.57|101|98.4|0
1624937100000|2021-06-29 03:25:00|101.05|98.45|101.05|98.45|101.17|98.57|100.94|98.34|0
1624937400000|2021-06-29 03:30:00|101.16|98.56|100.94|98.34|101.16|98.56|100.94|98.34|0
1624937700000|2021-06-29 03:35:00|101.05|98.45|101.16|98.56|101.16|98.56|100.93|98.33|0
1624938000000|2021-06-29 03:40:00|101.05|98.45|101.16|98.56|101.16|98.56|101.04|98.44|0
1624938300000|2021-06-29 03:45:00|101.04|98.44|100.81|98.21|101.16|98.56|100.81|98.21|0
1624938600000|2021-06-29 03:50:00|100.93|98.33|101.04|98.44|101.04|98.44|100.81|98.21|0
1624938900000|2021-06-29 03:55:00|101.15|98.55|100.81|98.21|101.15|98.55|100.81|98.21|0
1624939200000|2021-06-29 04:00:00|100.92|98.32|100.69|98.09|101.04|98.44|100.69|98.09|0
1624939500000|2021-06-29 04:05:00|100.81|98.21|100.58|97.98|100.81|98.21|100.58|97.98|0
1624939800000|2021-06-29 04:10:00|100.64|98.04|100.46|97.86|100.64|98.04|100.35|97.75|0
1624940100000|2021-06-29 04:15:00|100.35|97.75|100.12|97.52|100.35|97.75|100.07|97.47|0
1624940400000|2021-06-29 04:20:00|100.24|97.64|100.35|97.75|100.35|97.75|100.12|97.52|0
1624940700000|2021-06-29 04:25:00|100.46|97.86|100.68|98.08|100.8|98.2|100.46|97.86|0
1624941000000|2021-06-29 04:30:00|100.8|98.2|100.68|98.08|100.91|98.31|100.57|97.97|0
1624941300000|2021-06-29 04:35:00|100.79|98.19|100.56|97.96|100.79|98.19|100.56|97.96|0
1624941600000|2021-06-29 04:40:00|100.45|97.85|100.34|97.74|100.45|97.85|100.34|97.74|0
1624941900000|2021-06-29 04:45:00|100.22|97.62|100.33|97.73|100.45|97.85|100.11|97.51|0
1624942200000|2021-06-29 04:50:00|100.22|97.62|100.22|97.62|100.22|97.62|100.11|97.51|0
1624942500000|2021-06-29 04:55:00|100.16|97.56|100.16|97.56|100.33|97.73|100.1|97.5|0
1624942800000|2021-06-29 05:00:00|100.22|97.62|100.1|97.5|100.22|97.62|99.99|97.39|0
1624943100000|2021-06-29 05:05:00|100.21|97.61|100.21|97.61|100.44|97.84|100.21|97.61|0
1624943400000|2021-06-29 05:10:00|100.1|97.5|99.98|97.38|100.1|97.5|99.87|97.27|0
1624943700000|2021-06-29 05:15:00|99.87|97.27|100.21|97.61|100.32|97.72|99.87|97.27|0
1624944000000|2021-06-29 05:20:00|100.32|97.72|100.54|97.94|100.88|98.28|100.32|97.72|0
1624944300000|2021-06-29 05:25:00|100.66|98.06|100.54|97.94|100.66|98.06|100.43|97.83|0
1624944600000|2021-06-29 05:30:00|100.43|97.83|99.86|97.26|100.54|97.94|99.58|96.98|0
1624944900000|2021-06-29 05:35:00|99.75|97.15|99.86|97.26|100.09|97.49|99.75|97.15|0
1624945200000|2021-06-29 05:40:00|99.81|97.21|99.52|96.92|99.86|97.26|99.41|96.81|0
1624945500000|2021-06-29 05:45:00|99.41|96.81|99.63|97.03|99.74|97.14|99.41|96.81|0
1624945800000|2021-06-29 05:50:00|99.58|96.98|99.18|96.58|99.74|97.14|99.18|96.58|0
1624946100000|2021-06-29 05:55:00|99.07|96.47|98.84|96.24|99.18|96.58|98.84|96.24|0
1624946400000|2021-06-29 06:00:00|98.95|96.35|99.17|96.57|99.51|96.91|98.84|96.24|0
1624946700000|2021-06-29 06:05:00|99.06|96.46|99.28|96.68|99.4|96.8|98.95|96.35|0
1624947000000|2021-06-29 06:10:00|99.23|96.63|99.17|96.57|99.28|96.68|99.06|96.46|0
1624947300000|2021-06-29 06:15:00|99.28|96.68|99.17|96.57|99.39|96.79|99.17|96.57|0
1624947600000|2021-06-29 06:20:00|99.05|96.45|99.39|96.79|99.39|96.79|99.05|96.45|0
1624947900000|2021-06-29 06:25:00|99.28|96.68|99.16|96.56|99.28|96.68|99.05|96.45|0
1624948200000|2021-06-29 06:30:00|99.05|96.45|99.38|96.78|99.38|96.78|98.83|96.23|0
1624948500000|2021-06-29 06:35:00|99.16|96.56|99.16|96.56|99.38|96.78|99.16|96.56|0
1624948800000|2021-06-29 06:40:00|99.27|96.67|99.49|96.89|99.49|96.89|99.16|96.56|0
1624949100000|2021-06-29 06:45:00|99.38|96.78|99.49|96.89|99.6|97|98.93|96.33|0
1624949400000|2021-06-29 06:50:00|99.44|96.84|99.49|96.89|99.6|97|99.38|96.78|0
1624949700000|2021-06-29 06:55:00|99.6|97|100.05|97.45|100.27|97.67|99.49|96.89|0
1624950000000|2021-06-29 07:00:00|99.93|97.33|98.31|95.71|100.16|97.56|98.25|95.65|0
1624950300000|2021-06-29 07:05:00|97.94|95.74|97.5|95.3|97.94|95.74|96.83|94.63|0
1624950600000|2021-06-29 07:10:00|97.49|95.29|97.16|94.96|97.94|95.74|97.05|94.85|0
1624950900000|2021-06-29 07:15:00|97.05|94.85|97.6|95.4|97.6|95.4|96.78|94.58|0
1624951200000|2021-06-29 07:20:00|97.49|95.29|97.27|95.07|97.6|95.4|96.83|94.63|0
1624951500000|2021-06-29 07:25:00|97.38|95.18|97.71|95.51|97.82|95.62|97.15|94.95|0
1624951800000|2021-06-29 07:30:00|97.6|95.4|97.87|95.67|98.04|95.84|97.26|95.06|0
1624952100000|2021-06-29 07:35:00|97.82|95.62|97.7|95.5|98.15|95.95|97.59|95.39|0
1624952400000|2021-06-29 07:40:00|97.81|95.61|97.81|95.61|98.15|95.95|97.59|95.39|0
1624952700000|2021-06-29 07:45:00|97.7|95.5|97.81|95.61|97.92|95.72|97.48|95.28|0
1624953000000|2021-06-29 07:50:00|97.92|95.72|97.92|95.72|98.03|95.83|97.81|95.61|0
1624953300000|2021-06-29 07:55:00|97.86|95.66|97.69|95.49|97.92|95.72|97.47|95.27|0
1624953600000|2021-06-29 08:00:00|97.58|95.38|98.25|96.05|98.25|96.05|97.47|95.27|0
1624953900000|2021-06-29 08:05:00|98.14|95.94|97.58|95.38|98.25|96.05|97.41|95.21|0
1624954200000|2021-06-29 08:10:00|97.52|95.32|97.97|95.77|97.97|95.77|97.02|94.82|0
1624954500000|2021-06-29 08:15:00|98.02|95.82|98.13|95.93|98.46|96.26|97.8|95.6|0
1624954800000|2021-06-29 08:20:00|98.02|95.82|98.01|95.81|98.13|95.93|97.46|95.26|0
1624955100000|2021-06-29 08:25:00|98.07|95.87|98.9|96.7|98.91|96.71|98.01|95.81|0
1624955400000|2021-06-29 08:30:00|99.02|96.82|98.68|96.48|99.13|96.93|98.57|96.37|0
1624955700000|2021-06-29 08:35:00|98.79|96.59|99.01|96.81|99.35|97.15|98.57|96.37|0
1624956000000|2021-06-29 08:40:00|99.12|96.92|99.68|97.48|99.8|97.6|99.12|96.92|0
1624956300000|2021-06-29 08:45:00|99.8|97.6|99.01|96.81|99.91|97.71|99.01|96.81|0
1624956600000|2021-06-29 08:50:00|98.9|96.7|99|96.8|99.34|97.14|98.78|96.58|0
1624956900000|2021-06-29 08:55:00|98.95|96.75|98.95|96.75|99.34|97.14|98.84|96.64|0
1624957200000|2021-06-29 09:00:00|99|96.8|98.78|96.58|99.06|96.86|98.67|96.47|0
1624957500000|2021-06-29 09:05:00|98.66|96.46|98.55|96.35|98.83|96.63|98.33|96.13|0
1624957800000|2021-06-29 09:10:00|98.5|96.3|98.44|96.24|98.77|96.57|98.33|96.13|0
1624958100000|2021-06-29 09:15:00|98.55|96.35|98.32|96.12|98.66|96.46|98.32|96.12|0
1624958400000|2021-06-29 09:20:00|98.21|96.01|97.65|95.45|98.32|96.12|97.54|95.34|0
1624958700000|2021-06-29 09:25:00|97.76|95.56|98.09|95.89|98.09|95.89|97.43|95.23|0
1624959000000|2021-06-29 09:30:00|98.04|95.84|97.98|95.78|98.21|96.01|97.87|95.67|0
1624959300000|2021-06-29 09:35:00|97.93|95.73|98.2|96|98.31|96.11|97.87|95.67|0
1624959600000|2021-06-29 09:40:00|98.26|96.06|97.92|95.72|98.42|96.22|97.75|95.55|0
1624959900000|2021-06-29 09:45:00|97.86|95.66|97.92|95.72|97.97|95.77|97.31|95.11|0
1624960200000|2021-06-29 09:50:00|97.97|95.77|98.08|95.88|98.42|96.22|97.86|95.66|0
1624960500000|2021-06-29 09:55:00|98.03|95.83|97.75|95.55|98.08|95.88|97.64|95.44|0
1624960800000|2021-06-29 10:00:00|97.64|95.44|97.8|95.6|97.86|95.66|97.41|95.21|0
1624961100000|2021-06-29 10:05:00|97.74|95.54|98.19|95.99|98.3|96.1|97.74|95.54|0
1624961400000|2021-06-29 10:10:00|98.13|95.93|97.85|95.65|98.19|95.99|97.74|95.54|0
1624961700000|2021-06-29 10:15:00|97.74|95.54|97.85|95.65|97.96|95.76|97.74|95.54|0
1624962000000|2021-06-29 10:20:00|97.91|95.71|98.68|96.48|98.74|96.54|97.74|95.54|0
1624962300000|2021-06-29 10:25:00|98.74|96.54|98.18|95.98|98.74|96.54|97.95|95.75|0
1624962600000|2021-06-29 10:30:00|98.07|95.87|98.17|95.97|98.29|96.09|97.95|95.75|0
1624962900000|2021-06-29 10:35:00|98.29|96.09|98.28|96.08|98.4|96.2|98.06|95.86|0
1624963200000|2021-06-29 10:40:00|98.4|96.2|97.95|95.75|98.4|96.2|97.95|95.75|0
1624963500000|2021-06-29 10:45:00|97.72|95.52|97.95|95.75|97.95|95.75|97.5|95.3|0
1624963800000|2021-06-29 10:50:00|97.94|95.74|97.39|95.19|98.06|95.86|97.28|95.08|0
1624964100000|2021-06-29 10:55:00|97.45|95.25|96.5|94.3|97.5|95.3|96.5|94.3|0
1624964400000|2021-06-29 11:00:00|96.56|94.36|97.05|94.85|97.16|94.96|96.56|94.36|0
1624964700000|2021-06-29 11:05:00|97.16|94.96|97.71|95.51|97.94|95.74|97.16|94.96|0
1624965000000|2021-06-29 11:10:00|97.82|95.62|97.82|95.62|98.38|96.18|97.82|95.62|0
1624965300000|2021-06-29 11:15:00|97.93|95.73|98.04|95.84|98.38|96.18|97.82|95.62|0
1624965600000|2021-06-29 11:20:00|97.93|95.73|98.26|96.06|98.26|96.06|97.93|95.73|0
1624965900000|2021-06-29 11:25:00|98.15|95.95|98.26|96.06|98.37|96.17|98.15|95.95|0
1624966200000|2021-06-29 11:30:00|98.37|96.17|98.7|96.5|98.82|96.62|98.26|96.06|0
1624966500000|2021-06-29 11:35:00|98.59|96.39|98.37|96.17|98.7|96.5|98.26|96.06|0
1624966800000|2021-06-29 11:40:00|98.42|96.22|99.04|96.84|99.04|96.84|98.37|96.17|0
1624967100000|2021-06-29 11:45:00|99.15|96.95|99.2|97|99.48|97.28|99.03|96.83|0
1624967400000|2021-06-29 11:50:00|99.15|96.95|99.14|96.94|99.15|96.95|98.81|96.61|0
1624967700000|2021-06-29 11:55:00|99.03|96.83|98.58|96.38|99.03|96.83|98.58|96.38|0
1624968000000|2021-06-29 12:00:00|98.69|96.49|98.47|96.27|99.03|96.83|98.36|96.16|0
1624968300000|2021-06-29 12:05:00|98.58|96.38|98.02|95.82|98.69|96.49|97.8|95.6|0
1624968600000|2021-06-29 12:10:00|97.91|95.71|97.9|95.7|98.24|96.04|97.9|95.7|0
1624968900000|2021-06-29 12:15:00|97.79|95.59|97.01|94.81|97.9|95.7|97.01|94.81|0
1624969200000|2021-06-29 12:20:00|96.9|94.7|97.01|94.81|97.13|94.93|96.57|94.37|0
1624969500000|2021-06-29 12:25:00|97.12|94.92|97.67|95.47|97.9|95.7|97.01|94.81|0
1624969800000|2021-06-29 12:30:00|97.56|95.36|97.56|95.36|97.79|95.59|97.34|95.14|0
1624970100000|2021-06-29 12:35:00|97.45|95.25|97.45|95.25|97.78|95.58|97.34|95.14|0
1624970400000|2021-06-29 12:40:00|97.56|95.36|97.45|95.25|97.78|95.58|97.45|95.25|0
1624970700000|2021-06-29 12:45:00|97.56|95.36|97.11|94.91|97.67|95.47|97|94.8|0
1624971000000|2021-06-29 12:50:00|97|94.8|97.22|95.02|97.44|95.24|97|94.8|0
1624971300000|2021-06-29 12:55:00|97.28|95.08|97.11|94.91|97.33|95.13|97|94.8|0
1624971600000|2021-06-29 13:00:00|97|94.8|96.66|94.46|97|94.8|96.44|94.24|0
1624971900000|2021-06-29 13:05:00|96.77|94.57|97.32|95.12|97.32|95.12|96.66|94.46|0
1624972200000|2021-06-29 13:10:00|97.21|95.01|96.77|94.57|97.32|95.12|96.66|94.46|0
1624972500000|2021-06-29 13:15:00|96.66|94.46|96.32|94.12|96.77|94.57|96.32|94.12|0
1624972800000|2021-06-29 13:20:00|96.43|94.23|95.77|93.57|96.54|94.34|95.66|93.46|0
1624973100000|2021-06-29 13:25:00|95.66|93.46|95.55|93.35|95.77|93.57|95.12|92.92|0
1624973400000|2021-06-29 13:30:00|95.72|93.52|95.27|93.07|95.72|93.52|94.24|92.04|0
1624973700000|2021-06-29 13:35:00|93.69|91.49|94.16|91.96|94.7|92.5|93.37|91.17|0
1624974000000|2021-06-29 13:40:00|94.27|92.07|95.35|93.15|95.89|93.69|94.05|91.85|0
1624974300000|2021-06-29 13:45:00|95.13|92.93|94.8|92.6|95.13|92.93|94.05|91.85|0
1624974600000|2021-06-29 13:50:00|94.91|92.71|94.69|92.49|95.02|92.82|94.04|91.84|0
1624974900000|2021-06-29 13:55:00|94.8|92.6|94.91|92.71|95.34|93.14|94.69|92.49|0
1624975200000|2021-06-29 14:00:00|94.64|92.44|94.79|92.59|95.56|93.36|94.36|92.16|0
1624975500000|2021-06-29 14:05:00|94.69|92.49|94.9|92.7|94.9|92.7|94.36|92.16|0
1624975800000|2021-06-29 14:10:00|94.79|92.59|94.9|92.7|95.22|93.02|94.36|92.16|0
1624976100000|2021-06-29 14:15:00|94.79|92.59|94.9|92.7|95.77|93.57|94.57|92.37|0
1624976400000|2021-06-29 14:20:00|94.79|92.59|95|92.8|95.33|93.13|94.35|92.15|0
1624976700000|2021-06-29 14:25:00|94.95|92.75|94.78|92.58|95.22|93.02|94.57|92.37|0
1624977000000|2021-06-29 14:30:00|94.67|92.47|94.38|92.18|94.92|92.72|93.97|91.77|0
1624977300000|2021-06-29 14:35:00|94.49|92.29|94.92|92.72|95.24|93.04|93.95|91.75|0
1624977600000|2021-06-29 14:40:00|95.03|92.83|95.13|92.93|95.24|93.04|94.92|92.72|0
1624977900000|2021-06-29 14:45:00|95.02|92.82|94.91|92.71|95.89|93.69|94.91|92.71|0
1624978200000|2021-06-29 14:50:00|95.02|92.82|94.48|92.28|95.29|93.09|94.48|92.28|0
1624978500000|2021-06-29 14:55:00|94.59|92.39|96.46|94.26|96.57|94.37|94.48|92.28|0
1624978800000|2021-06-29 15:00:00|96.35|94.15|96.35|94.15|96.56|94.36|96.08|93.88|0
1624979100000|2021-06-29 15:05:00|96.45|94.25|96.78|94.58|96.78|94.58|96.24|94.04|0
1624979400000|2021-06-29 15:10:00|96.89|94.69|96.78|94.58|97.21|95.01|96.78|94.58|0
1624979700000|2021-06-29 15:15:00|96.67|94.47|96.45|94.25|96.88|94.68|96.34|94.14|0
1624980000000|2021-06-29 15:20:00|96.34|94.14|96.44|94.24|96.66|94.46|96.12|93.92|0
1624980300000|2021-06-29 15:25:00|96.34|94.14|96.22|94.02|96.55|94.35|96.01|93.81|0
1624980600000|2021-06-29 15:30:00|96.33|94.13|96.77|94.57|97.09|94.89|96.22|94.02|0
1624980900000|2021-06-29 15:35:00|96.66|94.46|96.98|94.78|97.42|95.22|96.66|94.46|0
1624981200000|2021-06-29 15:40:00|96.87|94.67|96.52|94.32|97.31|95.11|96.41|94.21|0
1624981500000|2021-06-29 15:45:00|96.41|94.21|96.73|94.53|96.73|94.53|95.97|93.77|0
1624981800000|2021-06-29 15:50:00|96.62|94.42|96.84|94.64|96.95|94.75|96.4|94.2|0
1624982100000|2021-06-29 15:55:00|96.73|94.53|96.29|94.09|96.73|94.53|96.07|93.87|0
1624982400000|2021-06-29 16:00:00|96.4|94.2|96.4|94.2|96.73|94.53|96.29|94.09|0
1624982700000|2021-06-29 16:05:00|96.51|94.31|96.61|94.41|96.72|94.52|96.4|94.2|0
1624983000000|2021-06-29 16:10:00|96.56|94.36|96.39|94.19|96.61|94.41|96.29|94.09|0
1624983300000|2021-06-29 16:15:00|96.5|94.3|96.06|93.86|96.5|94.3|96.06|93.86|0
1624983600000|2021-06-29 16:20:00|96.17|93.97|96.28|94.08|96.39|94.19|95.95|93.75|0
1624983900000|2021-06-29 16:25:00|96.23|94.03|96.06|93.86|96.28|94.08|95.95|93.75|0
1624984200000|2021-06-29 16:30:00|96.17|93.97|96.93|94.73|96.93|94.73|96.06|93.86|0
1624984500000|2021-06-29 16:35:00|96.82|94.62|96.82|94.62|97.04|94.84|96.6|94.4|0
1624984800000|2021-06-29 16:40:00|96.71|94.51|97.04|94.84|97.04|94.84|96.49|94.29|0
1624985100000|2021-06-29 16:45:00|96.93|94.73|96.6|94.4|97.26|95.06|96.6|94.4|0
1624985400000|2021-06-29 16:50:00|96.7|94.5|96.48|94.28|96.7|94.5|96.27|94.07|0
1624985700000|2021-06-29 16:55:00|96.59|94.39|96.26|94.06|96.7|94.5|96.15|93.95|0
1624986000000|2021-06-29 17:00:00|96.15|93.95|96.37|94.17|96.48|94.28|96.04|93.84|0
1624986300000|2021-06-29 17:05:00|96.48|94.28|96.26|94.06|96.48|94.28|96.15|93.95|0
1624986600000|2021-06-29 17:10:00|96.37|94.17|96.36|94.16|96.48|94.28|96.26|94.06|0
1624986900000|2021-06-29 17:15:00|96.47|94.27|96.69|94.49|96.8|94.6|96.25|94.05|0
1624987200000|2021-06-29 17:20:00|96.8|94.6|97.35|95.15|97.35|95.15|96.58|94.38|0
1624987500000|2021-06-29 17:25:00|97.29|95.09|97.34|95.14|97.35|95.15|97.02|94.82|0
1624987800000|2021-06-29 17:30:00|97.23|95.03|97.45|95.25|97.45|95.25|96.9|94.7|0
1624988100000|2021-06-29 17:35:00|97.34|95.14|97.34|95.14|97.45|95.25|97.23|95.03|0
1624988400000|2021-06-29 17:40:00|97.45|95.25|98.13|95.93|98.24|96.04|97.12|94.92|0
1624988700000|2021-06-29 17:45:00|98.02|95.82|98.24|96.04|98.35|96.15|97.8|95.6|0
1624989000000|2021-06-29 17:50:00|98.13|95.93|98.41|96.21|98.68|96.48|98.13|95.93|0
1624989300000|2021-06-29 17:55:00|98.35|96.15|97.69|95.49|98.46|96.26|97.58|95.38|0
1624989600000|2021-06-29 18:00:00|97.8|95.6|98.12|95.92|98.57|96.37|97.8|95.6|0
1624989900000|2021-06-29 18:05:00|98.01|95.81|96.92|94.72|98.01|95.81|96.92|94.72|0
1624990200000|2021-06-29 18:10:00|97.03|94.83|97.35|95.15|97.41|95.21|96.92|94.72|0
1624990500000|2021-06-29 18:15:00|97.46|95.26|97.9|95.7|97.9|95.7|97.24|95.04|0
1624990800000|2021-06-29 18:20:00|97.79|95.59|98.22|96.02|98.28|96.08|97.57|95.37|0
1624991100000|2021-06-29 18:25:00|98.11|95.91|98.55|96.35|98.77|96.57|98|95.8|0
1624991400000|2021-06-29 18:30:00|98.66|96.46|99.44|97.24|99.44|97.24|98.44|96.24|0
1624991700000|2021-06-29 18:35:00|99.55|97.35|100.21|98.01|100.21|98.01|99.32|97.12|0
1624992000000|2021-06-29 18:40:00|100.33|98.13|100.32|98.12|100.77|98.57|100.21|98.01|0
1624992300000|2021-06-29 18:45:00|100.44|98.24|100.16|97.96|100.77|98.57|99.88|97.68|0
1624992600000|2021-06-29 18:50:00|100.1|97.9|99.87|97.67|100.66|98.46|99.87|97.67|0
1624992900000|2021-06-29 18:55:00|99.76|97.56|99.09|96.89|99.87|97.67|99.09|96.89|0
1624993200000|2021-06-29 19:00:00|99.04|96.84|99.76|97.56|99.76|97.56|99.04|96.84|0
1624993500000|2021-06-29 19:05:00|99.64|97.44|99.64|97.44|100.09|97.89|99.2|97|0
1624993800000|2021-06-29 19:10:00|99.75|97.55|98.75|96.55|99.75|97.55|98.75|96.55|0
1624994100000|2021-06-29 19:15:00|98.86|96.66|98.53|96.33|99.14|96.94|98.31|96.11|0
1624994400000|2021-06-29 19:20:00|98.64|96.44|98.31|96.11|98.92|96.72|98.31|96.11|0
1624994700000|2021-06-29 19:25:00|98.2|96|98.3|96.1|98.53|96.33|98.08|95.88|0
1624995000000|2021-06-29 19:30:00|98.52|96.32|98.63|96.43|98.86|96.66|98.3|96.1|0
1624995300000|2021-06-29 19:35:00|98.74|96.54|98.69|96.49|98.96|96.76|98.3|96.1|0
1624995600000|2021-06-29 19:40:00|98.74|96.54|98.85|96.65|99.18|96.98|98.63|96.43|0
1624995900000|2021-06-29 19:45:00|98.74|96.54|99.18|96.98|99.18|96.98|98.63|96.43|0
1624996200000|2021-06-29 19:50:00|98.62|96.42|98.4|96.2|99.07|96.87|98.29|96.09|0
1624996500000|2021-06-29 19:55:00|98.51|96.31|98.62|96.42|98.95|96.75|97.85|95.65|0
1624996800000|2021-06-29 20:00:00|98.51|96.31|97.52|95.32|98.51|96.31|97.52|95.32|0
1624997100000|2021-06-29 20:05:00|97.41|95.21|97.08|94.88|97.62|95.42|97.08|94.88|0
1624997400000|2021-06-29 20:10:00|96.97|94.77|96.91|94.71|97.4|95.2|96.75|94.55|0
1624997700000|2021-06-29 20:15:00|97.33|94.73|97.22|94.62|97.44|94.84|97|94.4|0
1624998000000|2021-06-29 20:20:00|97.33|94.73|97.33|94.73|97.44|94.84|97.22|94.62|0
1624998300000|2021-06-29 20:25:00|97.44|94.84|97.32|94.72|97.44|94.84|97.21|94.61|0
1624998600000|2021-06-29 20:30:00|97.21|94.61|97.43|94.83|97.54|94.94|97.21|94.61|0
1624998900000|2021-06-29 20:35:00|97.54|94.94|97.76|95.16|97.87|95.27|97.32|94.72|0
1624999200000|2021-06-29 20:40:00|97.87|95.27|97.86|95.26|98.09|95.49|97.86|95.26|0
1624999500000|2021-06-29 20:45:00|97.75|95.15|97.53|94.93|97.86|95.26|97.42|94.82|0
1624999800000|2021-06-29 20:50:00|97.64|95.04|97.42|94.82|97.75|95.15|97.31|94.71|0
1625000100000|2021-06-29 20:55:00|97.64|95.04|97.73|95.13|97.75|95.15|97.31|94.71|0
1625000400000|2021-06-29 21:00:00|97.66|95.06|97.68|95.08|97.71|95.11|97.66|95.06|0
1625000700000|2021-06-29 21:05:00|97.71|95.11|97.68|95.08|97.82|95.22|97.66|95.06|0
1625001000000|2021-06-29 21:10:00|97.69|95.09|97.61|95.01|97.69|95.09|97.54|94.94|0
1625001300000|2021-06-29 21:15:00|97.53|94.93|97.61|95.01|97.61|95.01|97.53|94.93|0
1625001600000|2021-06-29 21:20:00|97.6|95|97.62|95.02|97.62|95.02|97.6|95|0
1625001900000|2021-06-29 21:25:00|97.63|95.03|97.67|95.07|97.72|95.12|97.58|94.98|0
1625002200000|2021-06-29 21:30:00|97.65|95.05|97.73|95.13|97.73|95.13|97.65|95.05|0
1625002500000|2021-06-29 21:35:00|97.74|95.14|97.74|95.14|97.74|95.14|97.74|95.14|0
1625003100000|2021-06-29 21:45:00|97.72|95.12|97.59|94.99|97.72|95.12|97.59|94.99|0
1625003400000|2021-06-29 21:50:00|97.64|95.04|97.62|95.02|97.67|95.07|97.61|95.01|0
1625003700000|2021-06-29 21:55:00|97.61|95.01|97.6|95|97.61|95.01|97.59|94.99|0
1625004000000|2021-06-29 22:00:00|97.39|94.79|97.88|95.28|97.99|95.39|97.06|94.46|0
1625004300000|2021-06-29 22:05:00|97.82|95.22|97.98|95.38|97.99|95.39|97.77|95.17|0
1625004600000|2021-06-29 22:10:00|97.88|95.28|97.76|95.16|97.88|95.28|97.76|95.16|0
1625004900000|2021-06-29 22:15:00|97.87|95.27|97.76|95.16|97.87|95.27|97.65|95.05|0
1625005200000|2021-06-29 22:20:00|97.65|95.05|97.54|94.94|97.76|95.16|97.54|94.94|0
1625005500000|2021-06-29 22:25:00|97.43|94.83|97.54|94.94|97.54|94.94|97.43|94.83|0
1625005800000|2021-06-29 22:30:00|97.59|94.99|97.53|94.93|97.65|95.05|97.48|94.88|0
1625006100000|2021-06-29 22:35:00|97.64|95.04|97.64|95.04|97.81|95.21|97.64|95.04|0
1625006400000|2021-06-29 22:40:00|97.59|94.99|97.42|94.82|97.59|94.99|97.42|94.82|0
1625006700000|2021-06-29 22:45:00|97.53|94.93|97.42|94.82|97.53|94.93|97.2|94.6|0
1625007000000|2021-06-29 22:50:00|97.36|94.76|97.2|94.6|97.36|94.76|97.2|94.6|0
1625007300000|2021-06-29 22:55:00|97.14|94.54|97.3|94.7|97.41|94.81|97.09|94.49|0
1625007600000|2021-06-29 23:00:00|97.25|94.65|97.3|94.7|97.3|94.7|97.19|94.59|0
1625007900000|2021-06-29 23:05:00|97.19|94.59|97.08|94.48|97.3|94.7|97.08|94.48|0
1625008200000|2021-06-29 23:10:00|96.97|94.37|96.97|94.37|97.08|94.48|96.97|94.37|0
1625008500000|2021-06-29 23:15:00|97.08|94.48|96.86|94.26|97.08|94.48|96.86|94.26|0
1625008800000|2021-06-29 23:20:00|96.8|94.2|96.53|93.93|96.8|94.2|96.53|93.93|0
1625009100000|2021-06-29 23:25:00|96.64|94.04|96.42|93.82|96.64|94.04|96.26|93.66|0
1625009400000|2021-06-29 23:30:00|96.31|93.71|96.52|93.92|96.63|94.03|96.31|93.71|0
1625009700000|2021-06-29 23:35:00|96.58|93.98|96.3|93.7|96.63|94.03|96.3|93.7|0
1625010000000|2021-06-29 23:40:00|96.19|93.59|96.19|93.59|96.3|93.7|96.14|93.54|0
1625010300000|2021-06-29 23:45:00|96.3|93.7|96.08|93.48|96.3|93.7|95.86|93.26|0
1625010600000|2021-06-29 23:50:00|96.19|93.59|95.97|93.37|96.19|93.59|95.86|93.26|0
1625010900000|2021-06-29 23:55:00|96.08|93.48|96.02|93.42|96.19|93.59|95.97|93.37|0
1625011200000|2021-06-30 00:00:00|96.08|93.48|95.53|92.93|96.08|93.48|95.43|92.83|0
1625011500000|2021-06-30 00:05:00|95.48|92.88|95.64|93.04|95.64|93.04|95.32|92.72|0
1625011800000|2021-06-30 00:10:00|95.53|92.93|95.85|93.25|95.85|93.25|95.42|92.82|0
1625012100000|2021-06-30 00:15:00|95.74|93.14|95.31|92.71|95.85|93.25|95.2|92.6|0
1625012400000|2021-06-30 00:20:00|95.42|92.82|95.85|93.25|95.85|93.25|95.31|92.71|0
1625012700000|2021-06-30 00:25:00|95.96|93.36|95.74|93.14|95.96|93.36|95.63|93.03|0
1625013000000|2021-06-30 00:30:00|95.84|93.24|96.17|93.57|96.28|93.68|95.74|93.14|0
1625013300000|2021-06-30 00:35:00|96.06|93.46|96.27|93.67|96.6|94|96.06|93.46|0
1625013600000|2021-06-30 00:40:00|96.16|93.56|96.49|93.89|96.49|93.89|96.16|93.56|0
1625013900000|2021-06-30 00:45:00|96.38|93.78|96.27|93.67|96.49|93.89|96.16|93.56|0
1625014200000|2021-06-30 00:50:00|96.16|93.56|96.7|94.1|96.7|94.1|96.16|93.56|0
1625014500000|2021-06-30 00:55:00|96.92|94.32|96.81|94.21|96.92|94.32|96.59|93.99|0
1625014800000|2021-06-30 01:00:00|96.76|94.16|96.59|93.99|96.81|94.21|96.43|93.83|0
1625015100000|2021-06-30 01:05:00|96.48|93.88|96.37|93.77|96.53|93.93|96.26|93.66|0
1625015400000|2021-06-30 01:10:00|96.32|93.72|96.26|93.66|96.48|93.88|96.04|93.44|0
1625015700000|2021-06-30 01:15:00|96.15|93.55|96.47|93.87|96.47|93.87|96.15|93.55|0
1625016000000|2021-06-30 01:20:00|96.53|93.93|96.47|93.87|96.58|93.98|96.36|93.76|0
1625016300000|2021-06-30 01:25:00|96.36|93.76|96.47|93.87|96.52|93.92|96.36|93.76|0
1625016600000|2021-06-30 01:30:00|96.41|93.81|96.36|93.76|96.52|93.92|96.25|93.65|0
1625016900000|2021-06-30 01:35:00|96.3|93.7|96.35|93.75|96.46|93.86|96.24|93.64|0
1625017200000|2021-06-30 01:40:00|96.24|93.64|96.68|94.08|96.68|94.08|96.13|93.53|0
1625017500000|2021-06-30 01:45:00|96.57|93.97|96.35|93.75|96.57|93.97|96.35|93.75|0
1625017800000|2021-06-30 01:50:00|96.46|93.86|96.62|94.02|96.67|94.07|96.35|93.75|0
1625018100000|2021-06-30 01:55:00|96.67|94.07|97.22|94.62|97.22|94.62|96.67|94.07|0
1625018400000|2021-06-30 02:00:00|97.21|94.61|96.99|94.39|97.21|94.61|96.78|94.18|0
1625018700000|2021-06-30 02:05:00|96.94|94.34|96.94|94.34|96.99|94.39|96.88|94.28|0
1625019000000|2021-06-30 02:10:00|96.99|94.39|96.77|94.17|96.99|94.39|96.66|94.06|0
1625019300000|2021-06-30 02:15:00|96.72|94.12|96.66|94.06|96.77|94.17|96.55|93.95|0
1625019600000|2021-06-30 02:20:00|96.55|93.95|96.44|93.84|96.55|93.95|96.44|93.84|0
1625019900000|2021-06-30 02:25:00|96.55|93.95|96.55|93.95|96.77|94.17|96.55|93.95|0
1625020200000|2021-06-30 02:30:00|96.6|94|96.98|94.38|96.98|94.38|96.55|93.95|0
1625020500000|2021-06-30 02:35:00|96.93|94.33|96.98|94.38|97.2|94.6|96.87|94.27|0
1625020800000|2021-06-30 02:40:00|97.09|94.49|97.08|94.48|97.09|94.49|96.92|94.32|0
1625021100000|2021-06-30 02:45:00|96.97|94.37|97.08|94.48|97.19|94.59|96.97|94.37|0
1625021400000|2021-06-30 02:50:00|97.19|94.59|97.08|94.48|97.3|94.7|97.08|94.48|0
1625021700000|2021-06-30 02:55:00|96.97|94.37|96.97|94.37|97.19|94.59|96.86|94.26|0
1625022000000|2021-06-30 03:00:00|96.91|94.31|96.91|94.31|96.97|94.37|96.75|94.15|0
1625022300000|2021-06-30 03:05:00|96.86|94.26|97.18|94.58|97.29|94.69|96.86|94.26|0
1625022600000|2021-06-30 03:10:00|97.07|94.47|97.13|94.53|97.18|94.58|97.07|94.47|0
1625022900000|2021-06-30 03:15:00|97.07|94.47|96.74|94.14|97.18|94.58|96.74|94.14|0
1625023200000|2021-06-30 03:20:00|96.85|94.25|96.74|94.14|96.85|94.25|96.63|94.03|0
1625023500000|2021-06-30 03:25:00|96.79|94.19|96.52|93.92|96.85|94.25|96.52|93.92|0
1625023800000|2021-06-30 03:30:00|96.41|93.81|96.51|93.91|96.62|94.02|96.41|93.81|0
1625024100000|2021-06-30 03:35:00|96.62|94.02|96.4|93.8|96.62|94.02|96.4|93.8|0
1625024400000|2021-06-30 03:40:00|96.51|93.91|96.4|93.8|96.62|94.02|96.4|93.8|0
1625024700000|2021-06-30 03:45:00|96.29|93.69|96.4|93.8|96.4|93.8|96.18|93.58|0
1625025000000|2021-06-30 03:50:00|96.45|93.85|96.5|93.9|96.51|93.91|96.4|93.8|0
1625025300000|2021-06-30 03:55:00|96.4|93.8|96.18|93.58|96.4|93.8|96.18|93.58|0
1625025600000|2021-06-30 04:00:00|96.28|93.68|96.28|93.68|96.39|93.79|96.18|93.58|0
1625025900000|2021-06-30 04:05:00|96.17|93.57|96.17|93.57|96.17|93.57|96.06|93.46|0
1625026200000|2021-06-30 04:10:00|96.06|93.46|96.17|93.57|96.17|93.57|96.06|93.46|0
1625026500000|2021-06-30 04:15:00|96.28|93.68|96.27|93.67|96.28|93.68|96.27|93.67|0
1625026800000|2021-06-30 04:20:00|96.22|93.62|96.27|93.67|96.27|93.67|96.16|93.56|0
1625027100000|2021-06-30 04:25:00|96.38|93.78|96.49|93.89|96.6|94|96.38|93.78|0
1625027400000|2021-06-30 04:30:00|96.38|93.78|96.48|93.88|96.6|94|96.38|93.78|0
1625027700000|2021-06-30 04:35:00|96.54|93.94|96.48|93.88|96.7|94.1|96.48|93.88|0
1625028000000|2021-06-30 04:40:00|96.37|93.77|96.15|93.55|96.37|93.77|96.15|93.55|0
1625028300000|2021-06-30 04:45:00|96.26|93.66|96.37|93.77|96.37|93.77|96.15|93.55|0
1625028600000|2021-06-30 04:50:00|96.26|93.66|96.04|93.44|96.26|93.66|96.04|93.44|0
1625028900000|2021-06-30 04:55:00|95.99|93.39|96.04|93.44|96.15|93.55|95.93|93.33|0
1625029200000|2021-06-30 05:00:00|95.93|93.33|96.25|93.65|96.25|93.65|95.93|93.33|0
1625029500000|2021-06-30 05:05:00|96.14|93.54|96.36|93.76|96.36|93.76|96.09|93.49|0
1625029800000|2021-06-30 05:10:00|96.31|93.71|96.14|93.54|96.36|93.76|96.14|93.54|0
1625030100000|2021-06-30 05:15:00|96.25|93.65|96.25|93.65|96.25|93.65|96.03|93.43|0
1625030400000|2021-06-30 05:20:00|96.24|93.64|96.35|93.75|96.46|93.86|96.24|93.64|0
1625030700000|2021-06-30 05:25:00|96.41|93.81|96.46|93.86|96.52|93.92|96.35|93.75|0
1625031000000|2021-06-30 05:30:00|96.35|93.75|96.35|93.75|96.46|93.86|96.24|93.64|0
1625031300000|2021-06-30 05:35:00|96.29|93.69|96.29|93.69|96.35|93.75|96.13|93.53|0
1625031600000|2021-06-30 05:40:00|96.34|93.74|97.24|94.64|97.24|94.64|96.34|93.74|0
1625031900000|2021-06-30 05:45:00|97.35|94.75|97.34|94.74|97.35|94.75|97.24|94.64|0
1625032200000|2021-06-30 05:50:00|97.45|94.85|98|95.4|98.11|95.51|97.45|94.85|0
1625032500000|2021-06-30 05:55:00|97.89|95.29|98.21|95.61|98.32|95.72|97.89|95.29|0
1625032800000|2021-06-30 06:00:00|98.32|95.72|98.82|96.22|98.87|96.27|98.32|95.72|0
1625033100000|2021-06-30 06:05:00|98.76|96.16|98.65|96.05|98.98|96.38|98.32|95.72|0
1625033400000|2021-06-30 06:10:00|98.6|96|98.98|96.38|98.98|96.38|98.43|95.83|0
1625033700000|2021-06-30 06:15:00|98.87|96.27|98.09|95.49|98.87|96.27|97.98|95.38|0
1625034000000|2021-06-30 06:20:00|98.2|95.6|98.31|95.71|98.42|95.82|98.09|95.49|0
1625034300000|2021-06-30 06:25:00|98.42|95.82|97.98|95.38|98.59|95.99|97.98|95.38|0
1625034600000|2021-06-30 06:30:00|98.09|95.49|98.2|95.6|98.53|95.93|98.09|95.49|0
1625034900000|2021-06-30 06:35:00|98.09|95.49|98.41|95.81|98.52|95.92|97.98|95.38|0
1625035200000|2021-06-30 06:40:00|98.36|95.76|98.14|95.54|98.41|95.81|97.97|95.37|0
1625035500000|2021-06-30 06:45:00|98.08|95.48|97.75|95.15|98.08|95.48|97.75|95.15|0
1625035800000|2021-06-30 06:50:00|97.86|95.26|97.86|95.26|98.03|95.43|97.75|95.15|0
1625036100000|2021-06-30 06:55:00|97.97|95.37|98.4|95.8|98.51|95.91|97.86|95.26|0
1625036400000|2021-06-30 07:00:00|98.57|95.97|96.96|94.36|98.57|95.97|96.69|94.09|0
1625036700000|2021-06-30 07:05:00|96.76|94.56|96.65|94.45|96.87|94.67|96.21|94.01|0
1625037000000|2021-06-30 07:10:00|96.81|94.61|96.59|94.39|97.08|94.88|96.42|94.22|0
1625037300000|2021-06-30 07:15:00|96.53|94.33|97.03|94.83|97.3|95.1|96.53|94.33|0
1625037600000|2021-06-30 07:20:00|96.97|94.77|97.18|94.98|97.3|95.1|96.64|94.44|0
1625037900000|2021-06-30 07:25:00|97.29|95.09|96.64|94.44|97.29|95.09|96.09|93.89|0
1625038200000|2021-06-30 07:30:00|96.53|94.33|96.63|94.43|96.96|94.76|96.52|94.32|0
1625038500000|2021-06-30 07:35:00|96.74|94.54|96.52|94.32|96.96|94.76|96.41|94.21|0
1625038800000|2021-06-30 07:40:00|96.41|94.21|96.52|94.32|96.63|94.43|96.3|94.1|0
1625039100000|2021-06-30 07:45:00|96.63|94.43|96.63|94.43|96.74|94.54|96.47|94.27|0
1625039400000|2021-06-30 07:50:00|96.57|94.37|96.08|93.88|96.63|94.43|96.08|93.88|0
1625039700000|2021-06-30 07:55:00|96.19|93.99|96.29|94.09|96.51|94.31|96.19|93.99|0
1625040000000|2021-06-30 08:00:00|96.24|94.04|97.38|95.18|97.49|95.29|96.18|93.98|0
1625040300000|2021-06-30 08:05:00|97.49|95.29|98.15|95.95|98.26|96.06|97.38|95.18|0
1625040600000|2021-06-30 08:10:00|98.26|96.06|100.04|97.84|100.26|98.06|98.26|96.06|0
1625040900000|2021-06-30 08:15:00|99.93|97.73|101.37|99.17|101.48|99.28|98.78|96.58|0
1625041200000|2021-06-30 08:20:00|101.25|99.05|101.48|99.28|101.82|99.62|101.14|98.94|0
1625041500000|2021-06-30 08:25:00|101.7|99.5|101.31|99.11|101.81|99.61|101.14|98.94|0
1625041800000|2021-06-30 08:30:00|101.25|99.05|101.58|99.38|101.81|99.61|101.25|99.05|0
1625042100000|2021-06-30 08:35:00|101.47|99.27|101.69|99.49|101.81|99.61|101.02|98.82|0
1625042400000|2021-06-30 08:40:00|101.58|99.38|101.24|99.04|101.81|99.61|101.13|98.93|0
1625042700000|2021-06-30 08:45:00|101.13|98.93|101.8|99.6|101.8|99.6|101.13|98.93|0
1625043000000|2021-06-30 08:50:00|101.69|99.49|102.36|100.16|102.59|100.39|101.13|98.93|0
1625043300000|2021-06-30 08:55:00|102.42|100.22|103.15|100.95|103.27|101.07|102.36|100.16|0
1625043600000|2021-06-30 09:00:00|103.26|101.06|105.33|103.13|107.14|104.94|103.26|101.06|0
1625043900000|2021-06-30 09:05:00|105.21|103.01|104.41|102.21|105.9|103.7|104.41|102.21|0
1625044200000|2021-06-30 09:10:00|104.53|102.33|104.87|102.67|105.44|103.24|104.52|102.32|0
1625044500000|2021-06-30 09:15:00|104.75|102.55|105.09|102.89|105.44|103.24|104.52|102.32|0
1625044800000|2021-06-30 09:20:00|105.21|103.01|104.92|102.72|105.78|103.58|104.63|102.43|0
1625045100000|2021-06-30 09:25:00|104.97|102.77|104.06|101.86|105.2|103|104.06|101.86|0
1625045400000|2021-06-30 09:30:00|104.17|101.97|104.4|102.2|104.74|102.54|104.06|101.86|0
1625045700000|2021-06-30 09:35:00|104.46|102.26|103.94|101.74|104.51|102.31|103.72|101.52|0
1625046000000|2021-06-30 09:40:00|104.06|101.86|103.71|101.51|104.74|102.54|103.71|101.51|0
1625046300000|2021-06-30 09:45:00|103.6|101.4|103.14|100.94|103.6|101.4|102.92|100.72|0
1625046600000|2021-06-30 09:50:00|103.26|101.06|102.92|100.72|103.65|101.45|102.92|100.72|0
1625046900000|2021-06-30 09:55:00|103.03|100.83|103.25|101.05|103.48|101.28|102.75|100.55|0
1625047200000|2021-06-30 10:00:00|103.37|101.17|102.57|100.37|103.37|101.17|102.35|100.15|0
1625047500000|2021-06-30 10:05:00|102.35|100.15|101.39|99.19|102.69|100.49|101.11|98.91|0
1625047800000|2021-06-30 10:10:00|101.33|99.13|101.67|99.47|101.67|99.47|101.33|99.13|0
1625048100000|2021-06-30 10:15:00|101.56|99.36|101.44|99.24|101.67|99.47|101.11|98.91|0
1625048400000|2021-06-30 10:20:00|101.33|99.13|100.99|98.79|101.55|99.35|100.88|98.68|0
1625048700000|2021-06-30 10:25:00|100.77|98.57|100.76|98.56|101.21|99.01|100.76|98.56|0
1625049000000|2021-06-30 10:30:00|100.65|98.45|101.32|99.12|101.32|99.12|100.54|98.34|0
1625049300000|2021-06-30 10:35:00|101.43|99.23|100.98|98.78|101.43|99.23|100.87|98.67|0
1625049600000|2021-06-30 10:40:00|100.87|98.67|99.29|97.09|101.09|98.89|99.29|97.09|0
1625049900000|2021-06-30 10:45:00|99.41|97.21|99.63|97.43|99.74|97.54|99.29|97.09|0
1625050200000|2021-06-30 10:50:00|99.51|97.31|100.41|98.21|100.52|98.32|99.46|97.26|0
1625050500000|2021-06-30 10:55:00|100.36|98.16|100.86|98.66|100.97|98.77|100.3|98.1|0
1625050800000|2021-06-30 11:00:00|100.75|98.55|100.24|98.04|100.75|98.55|100.07|97.87|0
1625051100000|2021-06-30 11:05:00|100.18|97.98|100.52|98.32|100.63|98.43|100.07|97.87|0
1625051400000|2021-06-30 11:10:00|100.46|98.26|99.62|97.42|100.52|98.32|99.4|97.2|0
1625051700000|2021-06-30 11:15:00|99.51|97.31|98.62|96.42|99.68|97.48|98.51|96.31|0
1625052000000|2021-06-30 11:20:00|98.51|96.31|98.4|96.2|98.51|96.31|97.74|95.54|0
1625052300000|2021-06-30 11:25:00|98.34|96.14|99.72|97.52|99.72|97.52|98.34|96.14|0
1625052600000|2021-06-30 11:30:00|99.61|97.41|99.39|97.19|99.61|97.41|99.06|96.86|0
1625052900000|2021-06-30 11:35:00|99.28|97.08|99.05|96.85|99.5|97.3|98.94|96.74|0
1625053200000|2021-06-30 11:40:00|99|96.8|99.27|97.07|99.61|97.41|98.94|96.74|0
1625053500000|2021-06-30 11:45:00|99.38|97.18|99.05|96.85|99.38|97.18|98.83|96.63|0
1625053800000|2021-06-30 11:50:00|98.99|96.79|99.49|97.29|99.71|97.51|98.94|96.74|0
1625054100000|2021-06-30 11:55:00|99.6|97.4|99.04|96.84|99.6|97.4|98.93|96.73|0
1625054400000|2021-06-30 12:00:00|99.15|96.95|99.6|97.4|99.6|97.4|99.04|96.84|0
1625054700000|2021-06-30 12:05:00|99.71|97.51|99.82|97.62|99.93|97.73|99.48|97.28|0
1625055000000|2021-06-30 12:10:00|99.7|97.5|99.81|97.61|99.93|97.73|99.7|97.5|0
1625055300000|2021-06-30 12:15:00|99.76|97.56|98.37|96.17|99.81|97.61|97.93|95.73|0
1625055600000|2021-06-30 12:20:00|98.48|96.28|99.14|96.94|99.48|97.28|98.37|96.17|0
1625055900000|2021-06-30 12:25:00|99.25|97.05|100.25|98.05|100.25|98.05|98.92|96.72|0
1625056200000|2021-06-30 12:30:00|100.14|97.94|100.14|97.94|100.48|98.28|99.81|97.61|0
1625056500000|2021-06-30 12:35:00|100.25|98.05|100.47|98.27|100.47|98.27|100.03|97.83|0
1625056800000|2021-06-30 12:40:00|100.7|98.5|100.13|97.93|100.7|98.5|100.02|97.82|0
1625057100000|2021-06-30 12:45:00|100.2|98|100.3|98.1|100.64|98.44|100.13|97.93|0
1625057400000|2021-06-30 12:50:00|100.41|98.21|100.19|97.99|100.52|98.32|100.08|97.88|0
1625057700000|2021-06-30 12:55:00|100.36|98.16|100.74|98.54|100.74|98.54|100.3|98.1|0
1625058000000|2021-06-30 13:00:00|100.63|98.43|100.63|98.43|101.19|98.99|100.63|98.43|0
1625058300000|2021-06-30 13:05:00|100.69|98.49|101.08|98.88|101.41|99.21|100.69|98.49|0
1625058600000|2021-06-30 13:10:00|101.19|98.99|101.52|99.32|101.97|99.77|101.07|98.87|0
1625058900000|2021-06-30 13:15:00|101.41|99.21|101.52|99.32|101.75|99.55|101.3|99.1|0
1625059200000|2021-06-30 13:20:00|101.47|99.27|101.74|99.54|101.74|99.54|101.18|98.98|0
1625059500000|2021-06-30 13:25:00|101.63|99.43|100.84|98.64|101.85|99.65|100.84|98.64|0
1625059800000|2021-06-30 13:30:00|100.95|98.75|100|97.8|100.95|98.75|98.84|96.64|0
1625060100000|2021-06-30 13:35:00|99.83|97.63|98.06|95.86|99.83|97.63|97.84|95.64|0
1625060400000|2021-06-30 13:40:00|97.95|95.75|97.73|95.53|98.34|96.14|97.51|95.31|0
1625060700000|2021-06-30 13:45:00|97.62|95.42|98.17|95.97|98.72|96.52|97.62|95.42|0
1625061000000|2021-06-30 13:50:00|98.06|95.86|100.84|98.64|101.99|99.79|97.95|95.75|0
1625061300000|2021-06-30 13:55:00|100.79|98.59|101.17|98.97|102.17|99.97|100.79|98.59|0
1625061600000|2021-06-30 14:00:00|101.06|98.86|101.06|98.86|101.28|99.08|100.28|98.08|0
1625061900000|2021-06-30 14:05:00|100.94|98.74|100.39|98.19|101.17|98.97|100.39|98.19|0
1625062200000|2021-06-30 14:10:00|100.61|98.41|99.95|97.75|100.61|98.41|99.73|97.53|0
1625062500000|2021-06-30 14:15:00|100|97.8|99.94|97.74|100.5|98.3|99.39|97.19|0
1625062800000|2021-06-30 14:20:00|100.05|97.85|99.28|97.08|100.38|98.18|99.28|97.08|0
1625063100000|2021-06-30 14:25:00|99.39|97.19|99.61|97.41|99.83|97.63|99.17|96.97|0
1625063400000|2021-06-30 14:30:00|99.72|97.52|98.19|95.99|99.72|97.52|98.08|95.88|0
1625063700000|2021-06-30 14:35:00|98.29|96.09|98.51|96.31|98.62|96.42|98.08|95.88|0
1625064000000|2021-06-30 14:40:00|98.4|96.2|98.62|96.42|99.16|96.96|98.29|96.09|0
1625064300000|2021-06-30 14:45:00|98.51|96.31|98.29|96.09|98.73|96.53|97.85|95.65|0
1625064600000|2021-06-30 14:50:00|98.4|96.2|98.72|96.52|98.72|96.52|98.29|96.09|0
1625064900000|2021-06-30 14:55:00|98.61|96.41|98.28|96.08|98.72|96.52|98.06|95.86|0
1625065200000|2021-06-30 15:00:00|97.63|95.43|98.5|96.3|98.72|96.52|97.52|95.32|0
1625065500000|2021-06-30 15:05:00|98.61|96.41|98.49|96.29|99.26|97.06|98.49|96.29|0
1625065800000|2021-06-30 15:10:00|98.6|96.4|99.37|97.17|99.48|97.28|98.6|96.4|0
1625066100000|2021-06-30 15:15:00|99.48|97.28|99.8|97.6|100.03|97.83|99.26|97.06|0
1625066400000|2021-06-30 15:20:00|99.69|97.49|99.36|97.16|100.02|97.82|99.03|96.83|0
1625066700000|2021-06-30 15:25:00|99.47|97.27|99.36|97.16|99.91|97.71|99.36|97.16|0
1625067000000|2021-06-30 15:30:00|99.47|97.27|99.69|97.49|99.8|97.6|98.92|96.72|0
1625067300000|2021-06-30 15:35:00|99.8|97.6|99.13|96.93|100.02|97.82|99.03|96.83|0
1625067600000|2021-06-30 15:40:00|99.08|96.88|97.78|95.58|99.79|97.59|97.78|95.58|0
1625067900000|2021-06-30 15:45:00|97.89|95.69|98|95.8|98.11|95.91|97.56|95.36|0
1625068200000|2021-06-30 15:50:00|97.89|95.69|97.56|95.36|98|95.8|97.45|95.25|0
1625068500000|2021-06-30 15:55:00|97.5|95.3|97.72|95.52|97.72|95.52|97.34|95.14|0
1625068800000|2021-06-30 16:00:00|97.66|95.46|97.99|95.79|97.99|95.79|97.55|95.35|0
1625069100000|2021-06-30 16:05:00|97.88|95.68|97.88|95.68|97.99|95.79|97.55|95.35|0
1625069400000|2021-06-30 16:10:00|97.99|95.79|97.33|95.13|97.99|95.79|97.33|95.13|0
1625069700000|2021-06-30 16:15:00|97.44|95.24|97.22|95.02|97.66|95.46|97.11|94.91|0
1625070000000|2021-06-30 16:20:00|97.33|95.13|97.76|95.56|97.76|95.56|97.33|95.13|0
1625070300000|2021-06-30 16:25:00|97.82|95.62|97.52|95.32|97.87|95.67|96.3|94.1|0
1625070600000|2021-06-30 16:30:00|97.58|95.38|96.64|94.44|97.85|95.65|96.53|94.33|0
1625070900000|2021-06-30 16:35:00|96.53|94.33|96.31|94.11|96.53|94.33|96.15|93.95|0
1625071200000|2021-06-30 16:40:00|96.2|94|96.09|93.89|96.42|94.22|96.09|93.89|0
1625071500000|2021-06-30 16:45:00|96.2|94|96.64|94.44|96.64|94.44|95.98|93.78|0
1625071800000|2021-06-30 16:50:00|96.53|94.33|96.09|93.89|96.64|94.44|96.09|93.89|0
1625072100000|2021-06-30 16:55:00|95.98|93.78|97.2|95|97.42|95.22|94.74|92.54|0
1625072400000|2021-06-30 17:00:00|97.15|94.95|96.98|94.78|97.42|95.22|96.87|94.67|0
1625072700000|2021-06-30 17:05:00|97.09|94.89|97.09|94.89|97.2|95|96.87|94.67|0
1625073000000|2021-06-30 17:10:00|97.14|94.94|97.41|95.21|97.74|95.54|97.14|94.94|0
1625073300000|2021-06-30 17:15:00|97.3|95.1|97.85|95.65|97.96|95.76|97.3|95.1|0
1625073600000|2021-06-30 17:20:00|97.96|95.76|97.51|95.31|97.96|95.76|97.41|95.21|0
1625073900000|2021-06-30 17:25:00|97.62|95.42|97.84|95.64|97.95|95.75|97.62|95.42|0
1625074200000|2021-06-30 17:30:00|97.73|95.53|97.73|95.53|98.06|95.86|97.51|95.31|0
1625074500000|2021-06-30 17:35:00|97.79|95.59|97.51|95.31|97.84|95.64|97.46|95.26|0
1625074800000|2021-06-30 17:40:00|97.62|95.42|97.83|95.63|97.94|95.74|97.51|95.31|0
1625075100000|2021-06-30 17:45:00|97.72|95.52|97.72|95.52|98.05|95.85|97.72|95.52|0
1625075400000|2021-06-30 17:50:00|97.83|95.63|97.94|95.74|98.05|95.85|97.83|95.63|0
1625075700000|2021-06-30 17:55:00|98.05|95.85|97.72|95.52|98.16|95.96|97.61|95.41|0
1625076000000|2021-06-30 18:00:00|97.77|95.57|97.93|95.73|98.15|95.95|97.66|95.46|0
1625076300000|2021-06-30 18:05:00|97.82|95.62|98.48|96.28|98.59|96.39|97.82|95.62|0
1625076600000|2021-06-30 18:10:00|98.59|96.39|98.15|95.95|98.92|96.72|98.04|95.84|0
1625076900000|2021-06-30 18:15:00|98.26|96.06|97.82|95.62|98.37|96.17|97.6|95.4|0
1625077200000|2021-06-30 18:20:00|97.76|95.56|98.09|95.89|98.14|95.94|97.71|95.51|0
1625077500000|2021-06-30 18:25:00|98.14|95.94|97.7|95.5|98.25|96.05|97.7|95.5|0
1625077800000|2021-06-30 18:30:00|97.59|95.39|97.43|95.23|97.92|95.72|97.26|95.06|0
1625078100000|2021-06-30 18:35:00|97.37|95.17|97.48|95.28|97.59|95.39|97.37|95.17|0
1625078400000|2021-06-30 18:40:00|97.37|95.17|97.26|95.06|97.37|95.17|97.04|94.84|0
1625078700000|2021-06-30 18:45:00|97.15|94.95|97.25|95.05|97.37|95.17|97.15|94.95|0
1625079000000|2021-06-30 18:50:00|97.14|94.94|97.91|95.71|98.02|95.82|97.14|94.94|0
1625079300000|2021-06-30 18:55:00|97.8|95.6|97.58|95.38|97.91|95.71|97.03|94.83|0
1625079600000|2021-06-30 19:00:00|97.47|95.27|97.47|95.27|97.69|95.49|97.25|95.05|0
1625079900000|2021-06-30 19:05:00|97.36|95.16|97.14|94.94|97.46|95.26|97.14|94.94|0
1625080200000|2021-06-30 19:10:00|97.08|94.88|97.13|94.93|97.24|95.04|96.59|94.39|0
1625080500000|2021-06-30 19:15:00|97.02|94.82|97.02|94.82|97.13|94.93|96.7|94.5|0
1625080800000|2021-06-30 19:20:00|96.91|94.71|96.26|94.06|96.91|94.71|96.15|93.95|0
1625081100000|2021-06-30 19:25:00|96.37|94.17|96.36|94.16|96.58|94.38|96.2|94|0
1625081400000|2021-06-30 19:30:00|96.47|94.27|96.14|93.94|97.23|95.03|96.03|93.83|0
1625081700000|2021-06-30 19:35:00|95.93|93.73|95.71|93.51|96.36|94.16|95.38|93.18|0
1625082000000|2021-06-30 19:40:00|95.6|93.4|95.65|93.45|96.36|94.16|95.38|93.18|0
1625082300000|2021-06-30 19:45:00|95.6|93.4|95.7|93.5|95.7|93.5|94.52|92.32|0
1625082600000|2021-06-30 19:50:00|96.3|94.1|94.62|92.42|97.12|94.92|94.41|92.21|0
1625082900000|2021-06-30 19:55:00|95.31|93.11|96.93|94.73|96.93|94.73|94.46|92.26|0
1625083200000|2021-06-30 20:00:00|97.15|94.95|94.88|92.68|97.15|94.95|94.67|92.47|0
1625083500000|2021-06-30 20:05:00|95.1|92.9|95.31|93.11|95.42|93.22|94.77|92.57|0
1625083800000|2021-06-30 20:10:00|95.41|93.21|95.15|92.95|95.41|93.21|94.98|92.78|0
1625084100000|2021-06-30 20:15:00|95.45|92.85|95.88|93.28|96.1|93.5|95.45|92.85|0
1625084400000|2021-06-30 20:20:00|95.77|93.17|95.56|92.96|95.88|93.28|95.45|92.85|0
1625084700000|2021-06-30 20:25:00|95.45|92.85|95.23|92.63|95.56|92.96|95.13|92.53|0
1625085000000|2021-06-30 20:30:00|95.12|92.52|95.02|92.42|95.12|92.52|94.91|92.31|0
1625085300000|2021-06-30 20:35:00|94.91|92.31|94.8|92.2|95.02|92.42|94.48|91.88|0
1625085600000|2021-06-30 20:40:00|94.91|92.31|94.69|92.09|94.91|92.31|94.69|92.09|0
1625085900000|2021-06-30 20:45:00|94.8|92.2|94.58|91.98|94.8|92.2|94.58|91.98|0
1625086200000|2021-06-30 20:50:00|94.69|92.09|94.69|92.09|94.79|92.19|94.47|91.87|0
1625086500000|2021-06-30 20:55:00|94.79|92.19|94.87|92.27|95|92.4|94.68|92.08|0
1625086800000|2021-06-30 21:00:00|94.96|92.36|95.05|92.45|95.11|92.51|94.96|92.36|0
1625087100000|2021-06-30 21:05:00|95.01|92.41|94.93|92.33|95.01|92.41|94.91|92.31|0
1625087400000|2021-06-30 21:10:00|94.96|92.36|94.95|92.35|94.96|92.36|94.95|92.35|0
1625087700000|2021-06-30 21:15:00|94.87|92.27|94.88|92.28|94.95|92.35|94.87|92.27|0
1625088000000|2021-06-30 21:20:00|94.93|92.33|94.79|92.19|94.96|92.36|94.79|92.19|0
1625088300000|2021-06-30 21:25:00|94.71|92.11|94.95|92.35|94.95|92.35|94.71|92.11|0
1625088600000|2021-06-30 21:30:00|94.94|92.34|94.95|92.35|94.95|92.35|94.94|92.34|0
1625088900000|2021-06-30 21:35:00|94.99|92.39|94.95|92.35|94.99|92.39|94.92|92.32|0
1625089200000|2021-06-30 21:40:00|94.98|92.38|95.01|92.41|95.09|92.49|94.92|92.32|0
1625089500000|2021-06-30 21:45:00|95.03|92.43|95.06|92.46|95.06|92.46|95.03|92.43|0
1625089800000|2021-06-30 21:50:00|95.09|92.49|95.06|92.46|95.1|92.5|94.94|92.34|0
1625090100000|2021-06-30 21:55:00|95.15|92.55|94.96|92.36|95.16|92.56|94.96|92.36|0
1625090400000|2021-06-30 22:00:00|94.44|91.84|94.06|91.46|94.65|92.05|93.85|91.25|0
1625090700000|2021-06-30 22:05:00|94.17|91.57|94.49|91.89|94.59|91.99|94.17|91.57|0
1625091000000|2021-06-30 22:10:00|94.38|91.78|94.38|91.78|94.59|91.99|94.33|91.73|0
1625091300000|2021-06-30 22:15:00|94.48|91.88|94.59|91.99|94.69|92.09|94.27|91.67|0
1625091600000|2021-06-30 22:20:00|94.48|91.88|94.37|91.77|94.59|91.99|94.37|91.77|0
1625091900000|2021-06-30 22:25:00|94.27|91.67|94.26|91.66|94.37|91.77|94.16|91.56|0
1625092200000|2021-06-30 22:30:00|94.16|91.56|94.37|91.77|94.37|91.77|94.16|91.56|0
1625092500000|2021-06-30 22:35:00|94.26|91.66|94.26|91.66|94.26|91.66|94.15|91.55|0
1625092800000|2021-06-30 22:40:00|94.36|91.76|94.04|91.44|94.36|91.76|94.04|91.44|0
1625093100000|2021-06-30 22:45:00|94.15|91.55|94.15|91.55|94.26|91.66|94.15|91.55|0
1625093400000|2021-06-30 22:50:00|94.1|91.5|93.83|91.23|94.1|91.5|93.83|91.23|0
1625093700000|2021-06-30 22:55:00|93.93|91.33|93.93|91.33|93.93|91.33|93.83|91.23|0
1625094000000|2021-06-30 23:00:00|94.14|91.54|94.25|91.65|94.25|91.65|94.03|91.43|0
1625094300000|2021-06-30 23:05:00|94.24|91.64|94.24|91.64|94.24|91.64|94.14|91.54|0
1625094600000|2021-06-30 23:10:00|94.14|91.54|94.14|91.54|94.24|91.64|94.03|91.43|0
1625094900000|2021-06-30 23:15:00|94.03|91.43|94.13|91.53|94.14|91.54|94.03|91.43|0
1625095200000|2021-06-30 23:20:00|94.03|91.43|94.13|91.53|94.13|91.53|94.02|91.42|0
1625095500000|2021-06-30 23:25:00|94.02|91.42|94.23|91.63|94.23|91.63|94.02|91.42|0
1625095800000|2021-06-30 23:30:00|94.34|91.74|94.44|91.84|94.45|91.85|94.23|91.63|0
1625096100000|2021-06-30 23:35:00|94.34|91.74|94.65|92.05|94.66|92.06|94.34|91.74|0
1625096400000|2021-06-30 23:40:00|94.55|91.95|94.44|91.84|94.55|91.95|94.44|91.84|0
1625096700000|2021-06-30 23:45:00|94.33|91.73|94.22|91.62|94.33|91.73|94.22|91.62|0
1625097000000|2021-06-30 23:50:00|94.33|91.73|94.54|91.94|94.54|91.94|94.22|91.62|0
1625097300000|2021-06-30 23:55:00|94.43|91.83|94.11|91.51|94.49|91.89|94.11|91.51|0
1625097600000|2021-07-01 00:00:00|94.01|91.41|94.59|91.99|94.64|92.04|94.01|91.41|0
1625097900000|2021-07-01 00:05:00|94.54|91.94|95.07|92.47|95.17|92.57|94.43|91.83|0
1625098200000|2021-07-01 00:10:00|95.17|92.57|94.53|91.93|95.17|92.57|94.42|91.82|0
1625098500000|2021-07-01 00:15:00|94.42|91.82|94.32|91.72|94.42|91.82|94.21|91.61|0
1625098800000|2021-07-01 00:20:00|94.21|91.61|93.68|91.08|94.21|91.61|93.68|91.08|0
1625099100000|2021-07-01 00:25:00|93.36|90.76|93.15|90.55|93.57|90.97|93.04|90.44|0
1625099400000|2021-07-01 00:30:00|93.04|90.44|93.04|90.44|93.36|90.76|92.93|90.33|0
1625099700000|2021-07-01 00:35:00|92.99|90.39|93.56|90.96|93.56|90.96|92.93|90.33|0
1625100000000|2021-07-01 00:40:00|93.35|90.75|93.14|90.54|93.56|90.96|93.14|90.54|0
1625100300000|2021-07-01 00:45:00|93.03|90.43|93.24|90.64|93.35|90.75|93.03|90.43|0
1625100600000|2021-07-01 00:50:00|93.35|90.75|93.34|90.74|93.35|90.75|93.13|90.53|0
1625100900000|2021-07-01 00:55:00|93.24|90.64|93.13|90.53|93.34|90.74|93.13|90.53|0
1625101200000|2021-07-01 01:00:00|93.03|90.43|93.02|90.42|93.34|90.74|92.92|90.32|0
1625101500000|2021-07-01 01:05:00|93.13|90.53|93.13|90.53|93.13|90.53|92.81|90.21|0
1625101800000|2021-07-01 01:10:00|93.02|90.42|92.91|90.31|93.13|90.53|92.91|90.31|0
1625102100000|2021-07-01 01:15:00|93.02|90.42|92.7|90.1|93.12|90.52|92.7|90.1|0
1625102400000|2021-07-01 01:20:00|92.75|90.15|92.8|90.2|92.8|90.2|92.59|89.99|0
1625102700000|2021-07-01 01:25:00|92.86|90.26|93.01|90.41|93.12|90.52|92.86|90.26|0
1625103000000|2021-07-01 01:30:00|92.91|90.31|93.22|90.62|93.22|90.62|92.8|90.2|0
1625103300000|2021-07-01 01:35:00|93.11|90.51|93.22|90.62|93.32|90.72|93.11|90.51|0
1625103600000|2021-07-01 01:40:00|93.11|90.51|93.11|90.51|93.22|90.62|93.11|90.51|0
1625103900000|2021-07-01 01:45:00|93.21|90.61|93.32|90.72|93.64|91.04|93.11|90.51|0
1625104200000|2021-07-01 01:50:00|93.21|90.61|92.95|90.35|93.21|90.61|92.95|90.35|0
1625104500000|2021-07-01 01:55:00|93|90.4|92.79|90.19|93|90.4|92.79|90.19|0
1625104800000|2021-07-01 02:00:00|92.89|90.29|92.89|90.29|93|90.4|92.78|90.18|0
1625105100000|2021-07-01 02:05:00|92.99|90.39|93.2|90.6|93.2|90.6|92.99|90.39|0
1625105400000|2021-07-01 02:10:00|93.1|90.5|93.09|90.49|93.1|90.5|92.99|90.39|0
1625105700000|2021-07-01 02:15:00|93.2|90.6|93.15|90.55|93.2|90.6|93.09|90.49|0
1625106000000|2021-07-01 02:20:00|93.09|90.49|92.98|90.38|93.09|90.49|92.98|90.38|0
1625106300000|2021-07-01 02:25:00|93.09|90.49|92.98|90.38|93.19|90.59|92.98|90.38|0
1625106600000|2021-07-01 02:30:00|93.09|90.49|93.08|90.48|93.3|90.7|92.98|90.38|0
1625106900000|2021-07-01 02:35:00|93.19|90.59|92.87|90.27|93.19|90.59|92.87|90.27|0
1625107200000|2021-07-01 02:40:00|92.98|90.38|92.97|90.37|92.98|90.38|92.87|90.27|0
1625107500000|2021-07-01 02:45:00|92.87|90.27|92.97|90.37|93.08|90.48|92.87|90.27|0
1625107800000|2021-07-01 02:50:00|93.08|90.48|93.18|90.58|93.29|90.69|93.08|90.48|0
1625108100000|2021-07-01 02:55:00|93.28|90.68|93.28|90.68|93.28|90.68|93.18|90.58|0
1625108400000|2021-07-01 03:00:00|93.39|90.79|93.6|91|93.7|91.1|93.39|90.79|0
1625108700000|2021-07-01 03:05:00|93.49|90.89|93.38|90.78|93.6|91|93.38|90.78|0
1625109000000|2021-07-01 03:10:00|93.49|90.89|93.49|90.89|93.49|90.89|93.38|90.78|0
1625109300000|2021-07-01 03:15:00|93.54|90.94|93.38|90.78|93.54|90.94|93.38|90.78|0
1625109600000|2021-07-01 03:20:00|93.48|90.88|93.16|90.56|93.48|90.88|93.16|90.56|0
1625109900000|2021-07-01 03:25:00|93.06|90.46|93.37|90.77|93.37|90.77|93.06|90.46|0
1625110200000|2021-07-01 03:30:00|93.43|90.83|93.16|90.56|93.48|90.88|92.95|90.35|0
1625110500000|2021-07-01 03:35:00|93.27|90.67|93.47|90.87|93.58|90.98|93.16|90.56|0
1625110800000|2021-07-01 03:40:00|93.58|90.98|93.47|90.87|93.69|91.09|93.47|90.87|0
1625111100000|2021-07-01 03:45:00|93.58|90.98|93.57|90.97|93.68|91.08|93.47|90.87|0
1625111400000|2021-07-01 03:50:00|93.68|91.08|93.78|91.18|93.78|91.18|93.47|90.87|0
1625111700000|2021-07-01 03:55:00|93.68|91.08|93.46|90.86|93.68|91.08|93.36|90.76|0
1625112000000|2021-07-01 04:00:00|93.36|90.76|93.25|90.65|93.36|90.76|93.25|90.65|0
1625112300000|2021-07-01 04:05:00|93.36|90.76|93.14|90.54|93.36|90.76|93.14|90.54|0
1625112600000|2021-07-01 04:10:00|93.09|90.49|93.25|90.65|93.25|90.65|93.09|90.49|0
1625112900000|2021-07-01 04:15:00|93.14|90.54|93.35|90.75|93.35|90.75|93.14|90.54|0
1625113200000|2021-07-01 04:20:00|93.45|90.85|93.45|90.85|93.56|90.96|93.35|90.75|0
1625113500000|2021-07-01 04:25:00|93.34|90.74|93.34|90.74|93.45|90.85|93.34|90.74|0
1625113800000|2021-07-01 04:30:00|93.45|90.85|93.66|91.06|93.87|91.27|93.34|90.74|0
1625114100000|2021-07-01 04:35:00|93.76|91.16|93.66|91.06|93.76|91.16|93.66|91.06|0
1625114400000|2021-07-01 04:40:00|93.65|91.05|93.55|90.95|93.65|91.05|93.55|90.95|0
1625114700000|2021-07-01 04:45:00|93.65|91.05|93.54|90.94|93.76|91.16|93.54|90.94|0
1625115000000|2021-07-01 04:50:00|93.44|90.84|93.75|91.15|94.07|91.47|93.44|90.84|0
1625115300000|2021-07-01 04:55:00|93.86|91.26|93.75|91.15|93.86|91.26|93.75|91.15|0
1625115600000|2021-07-01 05:00:00|93.65|91.05|93.54|90.94|93.75|91.15|93.54|90.94|0
1625115900000|2021-07-01 05:05:00|93.43|90.83|93.64|91.04|93.64|91.04|93.43|90.83|0
1625116200000|2021-07-01 05:10:00|93.75|91.15|93.64|91.04|93.75|91.15|93.53|90.93|0
1625116500000|2021-07-01 05:15:00|93.53|90.93|93.74|91.14|93.9|91.3|93.43|90.83|0
1625116800000|2021-07-01 05:20:00|93.64|91.04|93.74|91.14|93.85|91.25|93.64|91.04|0
1625117100000|2021-07-01 05:25:00|93.79|91.19|93.74|91.14|93.84|91.24|93.63|91.03|0
1625117400000|2021-07-01 05:30:00|93.69|91.09|93.42|90.82|93.69|91.09|93.42|90.82|0
1625117700000|2021-07-01 05:35:00|93.31|90.71|93.41|90.81|93.63|91.03|93.31|90.71|0
1625118000000|2021-07-01 05:40:00|93.31|90.71|93.41|90.81|93.41|90.81|93.2|90.6|0
1625118300000|2021-07-01 05:45:00|93.31|90.71|93.2|90.6|93.41|90.81|93.2|90.6|0
1625118600000|2021-07-01 05:50:00|93.3|90.7|93.2|90.6|93.3|90.7|93.09|90.49|0
1625118900000|2021-07-01 05:55:00|93.3|90.7|93.3|90.7|93.51|90.91|93.19|90.59|0
1625119200000|2021-07-01 06:00:00|93.19|90.59|93.51|90.91|93.61|91.01|92.98|90.38|0
1625119500000|2021-07-01 06:05:00|93.46|90.86|93.61|91.01|93.61|91.01|93.29|90.69|0
1625119800000|2021-07-01 06:10:00|93.56|90.96|93.08|90.48|93.56|90.96|92.98|90.38|0
1625120100000|2021-07-01 06:15:00|93.19|90.59|93.34|90.74|93.61|91.01|93.08|90.48|0
1625120400000|2021-07-01 06:20:00|93.29|90.69|93.71|91.11|93.71|91.11|93.18|90.58|0
1625120700000|2021-07-01 06:25:00|93.82|91.22|93.5|90.9|93.82|91.22|93.5|90.9|0
1625121000000|2021-07-01 06:30:00|93.39|90.79|93.6|91|93.6|91|93.18|90.58|0
1625121300000|2021-07-01 06:35:00|93.49|90.89|93.7|91.1|93.7|91.1|93.49|90.89|0
1625121600000|2021-07-01 06:40:00|93.81|91.21|93.49|90.89|93.81|91.21|93.38|90.78|0
1625121900000|2021-07-01 06:45:00|93.59|90.99|93.7|91.1|93.8|91.2|93.49|90.89|0
1625122200000|2021-07-01 06:50:00|93.65|91.05|93.59|90.99|93.8|91.2|93.48|90.88|0
1625122500000|2021-07-01 06:55:00|93.54|90.94|93.37|90.77|93.54|90.94|93.16|90.56|0
1625122800000|2021-07-01 07:00:00|93.48|90.88|93.36|90.76|94.31|91.71|93.06|90.46|0
1625123100000|2021-07-01 07:05:00|93.16|90.96|93.37|91.17|93.58|91.38|92.95|90.75|0
1625123400000|2021-07-01 07:10:00|93.26|91.06|93.05|90.85|93.37|91.17|92.74|90.54|0
1625123700000|2021-07-01 07:15:00|92.95|90.75|92.73|90.53|93.15|90.95|92.32|90.12|0
1625124000000|2021-07-01 07:20:00|92.79|90.59|91.79|89.59|92.94|90.74|91.48|89.28|0
1625124300000|2021-07-01 07:25:00|91.89|89.69|91.79|89.59|92.1|89.9|91.47|89.27|0
1625124600000|2021-07-01 07:30:00|91.68|89.48|91.47|89.27|91.68|89.48|91.27|89.07|0
1625124900000|2021-07-01 07:35:00|91.58|89.38|90.74|88.54|91.58|89.38|90.13|87.93|0
1625125200000|2021-07-01 07:40:00|90.85|88.65|90.64|88.44|90.85|88.65|90.38|88.18|0
1625125500000|2021-07-01 07:45:00|90.95|88.75|90.63|88.43|90.95|88.75|90.43|88.23|0
1625125800000|2021-07-01 07:50:00|90.53|88.33|90.53|88.33|90.63|88.43|90.32|88.12|0
1625126100000|2021-07-01 07:55:00|90.48|88.28|90.53|88.33|90.74|88.54|89.7|87.5|0
1625126400000|2021-07-01 08:00:00|90.42|88.22|90.01|87.81|90.53|88.33|89.8|87.6|0
1625126700000|2021-07-01 08:05:00|89.91|87.71|89.9|87.7|90.01|87.81|89.7|87.5|0
1625127000000|2021-07-01 08:10:00|89.8|87.6|91.04|88.84|91.09|88.89|89.49|87.29|0
1625127300000|2021-07-01 08:15:00|90.93|88.73|91.35|89.15|91.35|89.15|90.72|88.52|0
1625127600000|2021-07-01 08:20:00|91.24|89.04|91.65|89.45|91.97|89.77|91.24|89.04|0
1625127900000|2021-07-01 08:25:00|91.76|89.56|91.55|89.35|91.81|89.61|91.34|89.14|0
1625128200000|2021-07-01 08:30:00|91.44|89.24|91.75|89.55|92.17|89.97|91.39|89.19|0
1625128500000|2021-07-01 08:35:00|91.65|89.45|91.96|89.76|92.17|89.97|91.65|89.45|0
1625128800000|2021-07-01 08:40:00|91.86|89.66|91.96|89.76|92.06|89.86|91.75|89.55|0
1625129100000|2021-07-01 08:45:00|91.85|89.65|92.16|89.96|92.27|90.07|91.85|89.65|0
1625129400000|2021-07-01 08:50:00|92.22|90.02|92.27|90.07|92.48|90.28|92.06|89.86|0
1625129700000|2021-07-01 08:55:00|92.16|89.96|92.37|90.17|92.47|90.27|92.16|89.96|0
1625130000000|2021-07-01 09:00:00|92.47|90.27|92.53|90.33|92.89|90.69|92.37|90.17|0
1625130300000|2021-07-01 09:05:00|92.47|90.27|93.63|91.43|93.73|91.53|92.47|90.27|0
1625130600000|2021-07-01 09:10:00|93.52|91.32|92.63|90.43|94.16|91.96|92.63|90.43|0
1625130900000|2021-07-01 09:15:00|92.74|90.54|93.05|90.85|93.37|91.17|92.74|90.54|0
1625131200000|2021-07-01 09:20:00|93.11|90.91|93.58|91.38|93.69|91.49|93.11|90.91|0
1625131500000|2021-07-01 09:25:00|93.48|91.28|92.63|90.43|93.48|91.28|92.63|90.43|0
1625131800000|2021-07-01 09:30:00|92.73|90.53|92.73|90.53|93.16|90.96|92.62|90.42|0
1625132100000|2021-07-01 09:35:00|92.84|90.64|92.94|90.74|93.05|90.85|92.73|90.53|0
1625132400000|2021-07-01 09:40:00|93.04|90.84|93.89|91.69|94.21|92.01|93.04|90.84|0
1625132700000|2021-07-01 09:45:00|93.95|91.75|94.37|92.17|94.43|92.23|93.47|91.27|0
1625133000000|2021-07-01 09:50:00|94.42|92.22|93.57|91.37|94.74|92.54|93.57|91.37|0
1625133300000|2021-07-01 09:55:00|93.67|91.47|93.46|91.26|93.67|91.47|93.2|91|0
1625133600000|2021-07-01 10:00:00|93.57|91.37|94.42|92.22|94.63|92.43|93.57|91.37|0
1625133900000|2021-07-01 10:05:00|94.52|92.32|94.09|91.89|94.52|92.32|93.88|91.68|0
1625134200000|2021-07-01 10:10:00|93.99|91.79|93.98|91.78|94.2|92|93.72|91.52|0
1625134500000|2021-07-01 10:15:00|94.09|91.89|94.41|92.21|94.41|92.21|93.77|91.57|0
1625134800000|2021-07-01 10:20:00|94.46|92.26|95.16|92.96|95.16|92.96|94.41|92.21|0
1625135100000|2021-07-01 10:25:00|95.11|92.91|95.43|93.23|95.91|93.71|95.11|92.91|0
1625135400000|2021-07-01 10:30:00|95.53|93.33|94.94|92.74|96.13|93.93|94.94|92.74|0
1625135700000|2021-07-01 10:35:00|94.99|92.79|95.26|93.06|95.8|93.6|94.99|92.79|0
1625136000000|2021-07-01 10:40:00|95.36|93.16|96.07|93.87|96.44|94.24|95.26|93.06|0
1625136300000|2021-07-01 10:45:00|96.18|93.98|95.58|93.38|96.55|94.35|95.25|93.05|0
1625136600000|2021-07-01 10:50:00|95.68|93.48|96.44|94.24|96.98|94.78|95.68|93.48|0
1625136900000|2021-07-01 10:55:00|96.39|94.19|96.11|93.91|96.98|94.78|96.11|93.91|0
1625137200000|2021-07-01 11:00:00|96.17|93.97|96.11|93.91|96.87|94.67|95.68|93.48|0
1625137500000|2021-07-01 11:05:00|96|93.8|96.11|93.91|96.54|94.34|95.57|93.37|0
1625137800000|2021-07-01 11:10:00|96.21|94.01|96|93.8|96.21|94.01|95.41|93.21|0
1625138100000|2021-07-01 11:15:00|95.89|93.69|95.88|93.68|96|93.8|95.35|93.15|0
1625138400000|2021-07-01 11:20:00|95.78|93.58|95.99|93.79|96.21|94.01|95.67|93.47|0
1625138700000|2021-07-01 11:25:00|95.88|93.68|95.5|93.3|95.88|93.68|95.45|93.25|0
1625139000000|2021-07-01 11:30:00|95.56|93.36|95.01|92.81|95.66|93.46|94.69|92.49|0
1625139300000|2021-07-01 11:35:00|94.91|92.71|94.05|91.85|95.07|92.87|94.05|91.85|0
1625139600000|2021-07-01 11:40:00|94|91.8|93.83|91.63|94.26|92.06|93.73|91.53|0
1625139900000|2021-07-01 11:45:00|93.94|91.74|93.72|91.52|94.04|91.84|93.46|91.26|0
1625140200000|2021-07-01 11:50:00|93.83|91.63|93.72|91.52|93.94|91.74|93.51|91.31|0
1625140500000|2021-07-01 11:55:00|93.61|91.41|93.08|90.88|93.61|91.41|92.98|90.78|0
1625140800000|2021-07-01 12:00:00|92.87|90.67|92.76|90.56|92.98|90.78|92.34|90.14|0
1625141100000|2021-07-01 12:05:00|92.87|90.67|93.08|90.88|93.5|91.3|92.87|90.67|0
1625141400000|2021-07-01 12:10:00|92.97|90.77|93.13|90.93|93.29|91.09|92.86|90.66|0
1625141700000|2021-07-01 12:15:00|92.97|90.77|93.5|91.3|93.5|91.3|92.97|90.77|0
1625142000000|2021-07-01 12:20:00|93.39|91.19|93.28|91.08|93.71|91.51|93.07|90.87|0
1625142300000|2021-07-01 12:25:00|93.39|91.19|93.81|91.61|93.81|91.61|93.17|90.97|0
1625142600000|2021-07-01 12:30:00|93.76|91.56|93.06|90.86|94.24|92.04|92.96|90.76|0
1625142900000|2021-07-01 12:35:00|93.01|90.81|93.49|91.29|93.49|91.29|92.96|90.76|0
1625143200000|2021-07-01 12:40:00|93.38|91.18|94.02|91.82|94.02|91.82|93.27|91.07|0
1625143500000|2021-07-01 12:45:00|93.91|91.71|94.12|91.92|94.34|92.14|93.8|91.6|0
1625143800000|2021-07-01 12:50:00|94.01|91.81|94.01|91.81|94.12|91.92|93.48|91.28|0
1625144100000|2021-07-01 12:55:00|93.9|91.7|93.9|91.7|94.12|91.92|93.69|91.49|0
1625144400000|2021-07-01 13:00:00|93.8|91.6|93.9|91.7|94.01|91.81|93.37|91.17|0
1625144700000|2021-07-01 13:05:00|93.79|91.59|94|91.8|94.22|92.02|93.58|91.38|0
1625145000000|2021-07-01 13:10:00|93.9|91.7|93.68|91.48|94|91.8|93.47|91.27|0
1625145300000|2021-07-01 13:15:00|93.79|91.59|93.04|90.84|93.79|91.59|92.99|90.79|0
1625145600000|2021-07-01 13:20:00|93.15|90.95|93.04|90.84|93.36|91.16|92.94|90.74|0
1625145900000|2021-07-01 13:25:00|93.15|90.95|93.46|91.26|93.57|91.37|93.04|90.84|0
1625146200000|2021-07-01 13:30:00|93.35|91.15|92.29|90.09|93.67|91.47|91.67|89.47|0
1625146500000|2021-07-01 13:35:00|92.19|89.99|93.46|91.26|93.56|91.36|92.19|89.99|0
1625146800000|2021-07-01 13:40:00|93.03|90.83|91.87|89.67|93.14|90.94|91.87|89.67|0
1625147100000|2021-07-01 13:45:00|91.76|89.56|91.34|89.14|91.76|89.56|90.93|88.73|0
1625147400000|2021-07-01 13:50:00|91.24|89.04|91.97|89.77|91.97|89.77|91.24|89.04|0
1625147700000|2021-07-01 13:55:00|91.86|89.66|91.55|89.35|92.18|89.98|91.23|89.03|0
1625148000000|2021-07-01 14:00:00|91.65|89.45|91.13|88.93|92.39|90.19|91.02|88.82|0
1625148300000|2021-07-01 14:05:00|91.02|88.82|90.71|88.51|91.34|89.14|90.4|88.2|0
1625148600000|2021-07-01 14:10:00|90.6|88.4|90.7|88.5|91.02|88.82|90.39|88.19|0
1625148900000|2021-07-01 14:15:00|90.6|88.4|91.12|88.92|91.33|89.13|90.19|87.99|0
1625149200000|2021-07-01 14:20:00|91.22|89.02|91.53|89.33|91.54|89.34|91.12|88.92|0
1625149500000|2021-07-01 14:25:00|91.64|89.44|91.32|89.12|91.95|89.75|91.22|89.02|0
1625149800000|2021-07-01 14:30:00|91.22|89.02|91.22|89.02|91.85|89.65|91.11|88.91|0
1625150100000|2021-07-01 14:35:00|91.32|89.12|91|88.8|91.32|89.12|90.49|88.29|0
1625150400000|2021-07-01 14:40:00|91.11|88.91|91.64|89.44|91.75|89.55|90.59|88.39|0
1625150700000|2021-07-01 14:45:00|91.7|89.5|91.95|89.75|92.17|89.97|91.54|89.34|0
1625151000000|2021-07-01 14:50:00|92.06|89.86|91.64|89.44|92.06|89.86|90.91|88.71|0
1625151300000|2021-07-01 14:55:00|91.74|89.54|92.05|89.85|92.26|90.06|91.64|89.44|0
1625151600000|2021-07-01 15:00:00|91.95|89.75|91.22|89.02|92.05|89.85|91.22|89.02|0
1625151900000|2021-07-01 15:05:00|91.32|89.12|91.94|89.74|92.15|89.95|91.01|88.81|0
1625152200000|2021-07-01 15:10:00|92.05|89.85|92.99|90.79|93.2|91|92.05|89.85|0
1625152500000|2021-07-01 15:15:00|93.09|90.89|93.62|91.42|93.83|91.63|92.46|90.26|0
1625152800000|2021-07-01 15:20:00|93.51|91.31|94.15|91.95|94.57|92.37|93.3|91.1|0
1625153100000|2021-07-01 15:25:00|94.04|91.84|92.56|90.36|94.25|92.05|92.46|90.26|0
1625153400000|2021-07-01 15:30:00|92.67|90.47|92.56|90.36|92.87|90.67|92.14|89.94|0
1625153700000|2021-07-01 15:35:00|92.66|90.46|92.35|90.15|92.66|90.46|92.14|89.94|0
1625154000000|2021-07-01 15:40:00|92.24|90.04|92.4|90.2|92.66|90.46|92.09|89.89|0
1625154300000|2021-07-01 15:45:00|92.45|90.25|92.13|89.93|92.66|90.46|92.13|89.93|0
1625154600000|2021-07-01 15:50:00|92.08|89.88|91.51|89.31|92.13|89.93|91.4|89.2|0
1625154900000|2021-07-01 15:55:00|91.4|89.2|91.71|89.51|91.82|89.62|91.19|88.99|0
1625155200000|2021-07-01 16:00:00|91.66|89.46|91.5|89.3|91.92|89.72|91.29|89.09|0
1625155500000|2021-07-01 16:05:00|91.4|89.2|91.39|89.19|91.5|89.3|91.29|89.09|0
1625155800000|2021-07-01 16:10:00|91.5|89.3|91.91|89.71|91.91|89.71|91.5|89.3|0
1625156100000|2021-07-01 16:15:00|91.81|89.61|91.81|89.61|92.01|89.81|91.49|89.29|0
1625156400000|2021-07-01 16:20:00|91.91|89.71|91.8|89.6|92.22|90.02|91.7|89.5|0
1625156700000|2021-07-01 16:25:00|91.7|89.5|91.59|89.39|91.91|89.71|91.49|89.29|0
1625157000000|2021-07-01 16:30:00|91.7|89.5|91.59|89.39|91.85|89.65|91.38|89.18|0
1625157300000|2021-07-01 16:35:00|91.69|89.49|92|89.8|92.11|89.91|91.59|89.39|0
1625157600000|2021-07-01 16:40:00|92.11|89.91|91.79|89.59|92.21|90.01|91.58|89.38|0
1625157900000|2021-07-01 16:45:00|91.74|89.54|91.89|89.69|92|89.8|91.58|89.38|0
1625158200000|2021-07-01 16:50:00|92|89.8|92.1|89.9|92.21|90.01|91.58|89.38|0
1625158500000|2021-07-01 16:55:00|92.15|89.95|91.89|89.69|92.15|89.95|91.68|89.48|0
1625158800000|2021-07-01 17:00:00|91.79|89.59|91.78|89.58|92.1|89.9|91.68|89.48|0
1625159100000|2021-07-01 17:05:00|91.84|89.64|91.05|88.85|91.89|89.69|91.05|88.85|0
1625159400000|2021-07-01 17:10:00|91.16|88.96|91.47|89.27|91.57|89.37|91.16|88.96|0
1625159700000|2021-07-01 17:15:00|91.36|89.16|91.15|88.95|91.47|89.27|91.05|88.85|0
1625160000000|2021-07-01 17:20:00|91.26|89.06|90.94|88.74|91.26|89.06|90.89|88.69|0
1625160300000|2021-07-01 17:25:00|90.84|88.64|90.79|88.59|90.94|88.74|90.73|88.53|0
1625160600000|2021-07-01 17:30:00|90.73|88.53|90.01|87.81|90.94|88.74|90.01|87.81|0
1625160900000|2021-07-01 17:35:00|89.91|87.71|89.19|86.99|90.21|88.01|88.88|86.68|0
1625161200000|2021-07-01 17:40:00|89.09|86.89|89.39|87.19|89.59|87.39|88.98|86.78|0
1625161500000|2021-07-01 17:45:00|89.49|87.29|89.69|87.49|89.8|87.6|89.18|86.98|0
1625161800000|2021-07-01 17:50:00|89.59|87.39|89.69|87.49|89.9|87.7|89.49|87.29|0
1625162100000|2021-07-01 17:55:00|89.79|87.59|90|87.8|90.2|88|89.69|87.49|0
1625162400000|2021-07-01 18:00:00|90.1|87.9|89.79|87.59|90.41|88.21|89.69|87.49|0
1625162700000|2021-07-01 18:05:00|89.89|87.69|89.79|87.59|89.99|87.79|89.58|87.38|0
1625163000000|2021-07-01 18:10:00|89.74|87.54|89.99|87.79|90.15|87.95|89.74|87.54|0
1625163300000|2021-07-01 18:15:00|90.04|87.84|89.58|87.38|90.09|87.89|89.27|87.07|0
1625163600000|2021-07-01 18:20:00|89.47|87.27|89.06|86.86|89.68|87.48|89.06|86.86|0
1625163900000|2021-07-01 18:25:00|89.16|86.96|88.96|86.76|89.16|86.96|88.86|86.66|0
1625164200000|2021-07-01 18:30:00|89.06|86.86|88.45|86.25|89.06|86.86|88.45|86.25|0
1625164500000|2021-07-01 18:35:00|88.35|86.15|88.65|86.45|88.96|86.76|88.14|85.94|0
1625164800000|2021-07-01 18:40:00|88.55|86.35|88.24|86.04|88.75|86.55|88.14|85.94|0
1625165100000|2021-07-01 18:45:00|88.29|86.09|88.14|85.94|88.54|86.34|88.04|85.84|0
1625165400000|2021-07-01 18:50:00|88.24|86.04|88.54|86.34|88.54|86.34|88.03|85.83|0
1625165700000|2021-07-01 18:55:00|88.44|86.24|88.03|85.83|88.44|86.24|88.03|85.83|0
1625166000000|2021-07-01 19:00:00|87.93|85.73|88.03|85.83|88.13|85.93|87.62|85.42|0
1625166300000|2021-07-01 19:05:00|87.93|85.73|87.92|85.72|88.63|86.43|87.92|85.72|0
1625166600000|2021-07-01 19:10:00|88.02|85.82|88.02|85.82|88.23|86.03|87.72|85.52|0
1625166900000|2021-07-01 19:15:00|87.92|85.72|88.02|85.82|88.38|86.18|87.92|85.72|0
1625167200000|2021-07-01 19:20:00|87.92|85.72|88.26|86.06|91.17|88.97|87.92|85.72|0
1625167500000|2021-07-01 19:25:00|88.16|85.96|88.87|86.67|88.97|86.77|88.16|85.96|0
1625167800000|2021-07-01 19:30:00|88.77|86.57|88.26|86.06|88.77|86.57|88.06|85.86|0
1625168100000|2021-07-01 19:35:00|88.16|85.96|88.66|86.46|88.97|86.77|88.16|85.96|0
1625168400000|2021-07-01 19:40:00|88.76|86.56|89.07|86.87|89.17|86.97|88.56|86.36|0
1625168700000|2021-07-01 19:45:00|89.17|86.97|89.06|86.86|89.47|87.27|88.86|86.66|0
1625169000000|2021-07-01 19:50:00|88.96|86.76|89.16|86.96|89.67|87.47|88.56|86.36|0
1625169300000|2021-07-01 19:55:00|89.26|87.06|87.54|85.34|89.26|87.06|87.54|85.34|0
1625169600000|2021-07-01 20:00:00|88.04|85.84|88.04|85.84|88.25|86.05|87.64|85.44|0
1625169900000|2021-07-01 20:05:00|88.45|86.25|88.65|86.45|88.75|86.55|88.34|86.14|0
1625170200000|2021-07-01 20:10:00|88.55|86.35|88.95|86.75|89.05|86.85|88.55|86.35|0
1625170500000|2021-07-01 20:15:00|89.15|86.55|88.84|86.24|89.15|86.55|88.84|86.24|0
1625170800000|2021-07-01 20:20:00|88.89|86.29|88.94|86.34|89.04|86.44|88.84|86.24|0
1625171100000|2021-07-01 20:25:00|89.04|86.44|89.14|86.54|89.14|86.54|89.04|86.44|0
1625171400000|2021-07-01 20:30:00|89.09|86.49|88.73|86.13|89.09|86.49|88.73|86.13|0
1625171700000|2021-07-01 20:35:00|88.83|86.23|88.83|86.23|88.83|86.23|88.73|86.13|0
1625172000000|2021-07-01 20:40:00|88.63|86.03|88.83|86.23|88.83|86.23|88.63|86.03|0
1625172300000|2021-07-01 20:45:00|88.78|86.18|88.83|86.23|88.83|86.23|88.63|86.03|0
1625172600000|2021-07-01 20:50:00|88.73|86.13|88.42|85.82|88.83|86.23|88.42|85.82|0
1625172900000|2021-07-01 20:55:00|88.32|85.72|88.57|85.97|88.72|86.12|88.12|85.52|0
1625173200000|2021-07-01 21:00:00|88.42|85.82|88.4|85.8|88.42|85.82|88.39|85.79|0
1625173500000|2021-07-01 21:05:00|88.42|85.82|88.28|85.68|88.42|85.82|88.27|85.67|0
1625173800000|2021-07-01 21:10:00|88.33|85.73|88.27|85.67|88.33|85.73|88.24|85.64|0
1625174100000|2021-07-01 21:15:00|88.28|85.68|88.34|85.74|88.35|85.75|88.27|85.67|0
1625174400000|2021-07-01 21:20:00|88.32|85.72|88.27|85.67|88.32|85.72|88.26|85.66|0
1625174700000|2021-07-01 21:25:00|88.35|85.75|88.47|85.87|88.61|86.01|88.35|85.75|0
1625175000000|2021-07-01 21:30:00|88.46|85.86|88.42|85.82|88.46|85.86|88.42|85.82|0
1625175300000|2021-07-01 21:35:00|88.4|85.8|88.49|85.89|88.52|85.92|88.37|85.77|0
1625175600000|2021-07-01 21:40:00|88.52|85.92|88.44|85.84|88.52|85.92|88.44|85.84|0
1625175900000|2021-07-01 21:45:00|88.43|85.83|88.44|85.84|88.44|85.84|88.42|85.82|0
1625176200000|2021-07-01 21:50:00|88.46|85.86|88.45|85.85|88.56|85.96|88.44|85.84|0
1625176500000|2021-07-01 21:55:00|88.44|85.84|88.39|85.79|88.44|85.84|88.37|85.77|0
1625176800000|2021-07-01 22:00:00|88.54|85.94|88.69|86.09|88.89|86.29|88.44|85.84|0
1625177100000|2021-07-01 22:05:00|88.79|86.19|88.99|86.39|88.99|86.39|88.69|86.09|0
1625177400000|2021-07-01 22:10:00|89.09|86.49|88.78|86.18|89.09|86.49|88.78|86.18|0
1625177700000|2021-07-01 22:15:00|88.68|86.08|88.38|85.78|88.68|86.08|88.07|85.47|0
1625178000000|2021-07-01 22:20:00|88.28|85.68|88.27|85.67|88.48|85.88|88.17|85.57|0
1625178300000|2021-07-01 22:25:00|88.22|85.62|88.17|85.57|88.37|85.77|88.07|85.47|0
1625178600000|2021-07-01 22:30:00|88.27|85.67|88.07|85.47|88.37|85.77|88.02|85.42|0
1625178900000|2021-07-01 22:35:00|88.17|85.57|88.06|85.46|88.17|85.57|87.96|85.36|0
1625179200000|2021-07-01 22:40:00|88.16|85.56|88.16|85.56|88.16|85.56|88.16|85.56|0
1625179500000|2021-07-01 22:45:00|88.21|85.61|88.16|85.56|88.26|85.66|88.16|85.56|0
1625179800000|2021-07-01 22:50:00|88.11|85.51|88.16|85.56|88.16|85.56|88.06|85.46|0
1625180100000|2021-07-01 22:55:00|88.06|85.46|88.05|85.45|88.16|85.56|88.05|85.45|0
1625180400000|2021-07-01 23:00:00|87.95|85.35|87.75|85.15|87.95|85.35|87.7|85.1|0
1625180700000|2021-07-01 23:05:00|87.8|85.2|87.75|85.15|87.85|85.25|87.75|85.15|0
1625181000000|2021-07-01 23:10:00|87.7|85.1|87.74|85.14|87.74|85.14|87.64|85.04|0
1625181300000|2021-07-01 23:15:00|87.7|85.1|87.84|85.24|87.84|85.24|87.64|85.04|0
1625181600000|2021-07-01 23:20:00|87.79|85.19|87.74|85.14|87.84|85.24|87.64|85.04|0
1625181900000|2021-07-01 23:25:00|87.84|85.24|87.74|85.14|87.84|85.24|87.69|85.09|0
1625182200000|2021-07-01 23:30:00|87.84|85.24|87.73|85.13|87.84|85.24|87.73|85.13|0
1625182500000|2021-07-01 23:35:00|87.79|85.19|87.93|85.33|87.93|85.33|87.73|85.13|0
1625182800000|2021-07-01 23:40:00|87.99|85.39|88.03|85.43|88.13|85.53|87.93|85.33|0
1625183100000|2021-07-01 23:45:00|88.13|85.53|88.03|85.43|88.13|85.53|87.93|85.33|0
1625183400000|2021-07-01 23:50:00|88.13|85.53|88.33|85.73|88.33|85.73|88.13|85.53|0
1625183700000|2021-07-01 23:55:00|88.23|85.63|88.53|85.93|88.53|85.93|88.23|85.63|0
1625184000000|2021-07-02 00:00:00|88.43|85.83|88.32|85.72|88.53|85.93|88.12|85.52|0
1625184300000|2021-07-02 00:05:00|88.28|85.68|87.62|85.02|88.32|85.72|87.62|85.02|0
1625184600000|2021-07-02 00:10:00|87.42|84.82|87.51|84.91|87.52|84.92|87.27|84.67|0
1625184900000|2021-07-02 00:15:00|87.41|84.81|87.11|84.51|87.51|84.91|86.91|84.31|0
1625185200000|2021-07-02 00:20:00|87.16|84.56|87.11|84.51|87.21|84.61|87.01|84.41|0
1625185500000|2021-07-02 00:25:00|87.16|84.56|87.1|84.5|87.31|84.71|87.01|84.41|0
1625185800000|2021-07-02 00:30:00|87|84.4|87.1|84.5|87.3|84.7|87|84.4|0
1625186100000|2021-07-02 00:35:00|86.95|84.35|87.1|84.5|87.1|84.5|86.9|84.3|0
1625186400000|2021-07-02 00:40:00|87|84.4|87|84.4|87|84.4|86.8|84.2|0
1625186700000|2021-07-02 00:45:00|86.9|84.3|86.7|84.1|86.9|84.3|86.5|83.9|0
1625187000000|2021-07-02 00:50:00|86.69|84.09|86.79|84.19|86.89|84.29|86.49|83.89|0
1625187300000|2021-07-02 00:55:00|86.84|84.24|86.59|83.99|86.84|84.24|86.59|83.99|0
1625187600000|2021-07-02 01:00:00|86.49|83.89|86.69|84.09|86.74|84.14|86.39|83.79|0
1625187900000|2021-07-02 01:05:00|86.79|84.19|86.78|84.18|86.89|84.29|86.69|84.09|0
1625188200000|2021-07-02 01:10:00|86.74|84.14|86.38|83.78|86.78|84.18|86.38|83.78|0
1625188500000|2021-07-02 01:15:00|86.28|83.68|86.43|83.83|86.48|83.88|86.28|83.68|0
1625188800000|2021-07-02 01:20:00|86.48|83.88|86.88|84.28|86.98|84.38|86.38|83.78|0
1625189100000|2021-07-02 01:25:00|86.78|84.18|86.97|84.37|87.08|84.48|86.78|84.18|0
1625189400000|2021-07-02 01:30:00|87.07|84.47|87.47|84.87|87.58|84.98|87.07|84.47|0
1625189700000|2021-07-02 01:35:00|87.57|84.97|87.07|84.47|87.67|85.07|87.07|84.47|0
1625190000000|2021-07-02 01:40:00|87.12|84.52|87.67|85.07|87.77|85.17|87.07|84.47|0
1625190300000|2021-07-02 01:45:00|87.77|85.17|87.37|84.77|87.77|85.17|87.27|84.67|0
1625190600000|2021-07-02 01:50:00|87.47|84.87|87.56|84.96|87.67|85.07|87.36|84.76|0
1625190900000|2021-07-02 01:55:00|87.46|84.86|87.76|85.16|87.86|85.26|87.36|84.76|0
1625191200000|2021-07-02 02:00:00|87.86|85.26|87.76|85.16|87.96|85.36|87.66|85.06|0
1625191500000|2021-07-02 02:05:00|87.86|85.26|87.36|84.76|87.86|85.26|87.36|84.76|0
1625191800000|2021-07-02 02:10:00|87.25|84.65|87.25|84.65|87.35|84.75|87.05|84.45|0
1625192100000|2021-07-02 02:15:00|87.3|84.7|87.35|84.75|87.45|84.85|87.25|84.65|0
1625192400000|2021-07-02 02:20:00|87.4|84.8|87.35|84.75|87.45|84.85|87.15|84.55|0
1625192700000|2021-07-02 02:25:00|87.4|84.8|87.45|84.85|87.55|84.95|87.25|84.65|0
1625193000000|2021-07-02 02:30:00|87.55|84.95|87.44|84.84|87.75|85.15|87.44|84.84|0
1625193300000|2021-07-02 02:35:00|87.34|84.74|87.19|84.59|87.44|84.84|87.14|84.54|0
1625193600000|2021-07-02 02:40:00|87.14|84.54|87.14|84.54|87.24|84.64|87.04|84.44|0
1625193900000|2021-07-02 02:45:00|87.04|84.44|87.03|84.43|87.34|84.74|86.93|84.33|0
1625194200000|2021-07-02 02:50:00|86.93|84.33|87.33|84.73|87.33|84.73|86.93|84.33|0
1625194500000|2021-07-02 02:55:00|87.23|84.63|87.53|84.93|87.73|85.13|87.23|84.63|0
1625194800000|2021-07-02 03:00:00|87.63|85.03|87.63|85.03|87.73|85.13|87.53|84.93|0
1625195100000|2021-07-02 03:05:00|87.73|85.13|87.43|84.83|87.73|85.13|87.43|84.83|0
1625195400000|2021-07-02 03:10:00|87.48|84.88|87.22|84.62|87.58|84.98|87.12|84.52|0
1625195700000|2021-07-02 03:15:00|87.32|84.72|86.92|84.32|87.32|84.72|86.87|84.27|0
1625196000000|2021-07-02 03:20:00|86.82|84.22|87.12|84.52|87.22|84.62|86.82|84.22|0
1625196300000|2021-07-02 03:25:00|87.02|84.42|87.01|84.41|87.12|84.52|86.81|84.21|0
1625196600000|2021-07-02 03:30:00|87.11|84.51|87.11|84.51|87.21|84.61|86.91|84.31|0
1625196900000|2021-07-02 03:35:00|87.16|84.56|87.11|84.51|87.16|84.56|87.01|84.41|0
1625197200000|2021-07-02 03:40:00|87.21|84.61|87.01|84.41|87.21|84.61|87.01|84.41|0
1625197500000|2021-07-02 03:45:00|86.91|84.31|87|84.4|87.01|84.41|86.9|84.3|0
1625197800000|2021-07-02 03:50:00|87.1|84.5|87.3|84.7|87.3|84.7|87.05|84.45|0
1625198100000|2021-07-02 03:55:00|87.4|84.8|87.2|84.6|87.5|84.9|87.2|84.6|0
1625198400000|2021-07-02 04:00:00|87.15|84.55|86.9|84.3|87.2|84.6|86.9|84.3|0
1625198700000|2021-07-02 04:05:00|87|84.4|87.09|84.49|87.1|84.5|86.9|84.3|0
1625199000000|2021-07-02 04:10:00|86.99|84.39|86.79|84.19|86.99|84.39|86.69|84.09|0
1625199300000|2021-07-02 04:15:00|86.74|84.14|86.79|84.19|86.89|84.29|86.69|84.09|0
1625199600000|2021-07-02 04:20:00|86.74|84.14|86.79|84.19|86.79|84.19|86.69|84.09|0
1625199900000|2021-07-02 04:25:00|86.74|84.14|86.88|84.28|86.88|84.28|86.69|84.09|0
1625200200000|2021-07-02 04:30:00|86.78|84.18|87.08|84.48|87.08|84.48|86.78|84.18|0
1625200500000|2021-07-02 04:35:00|86.98|84.38|86.88|84.28|86.98|84.38|86.88|84.28|0
1625200800000|2021-07-02 04:40:00|86.78|84.18|86.88|84.28|86.88|84.28|86.78|84.18|0
1625201100000|2021-07-02 04:45:00|86.87|84.27|86.87|84.27|86.97|84.37|86.87|84.27|0
1625201400000|2021-07-02 04:50:00|86.83|84.23|86.97|84.37|86.97|84.37|86.83|84.23|0
1625201700000|2021-07-02 04:55:00|86.77|84.17|86.97|84.37|87.07|84.47|86.77|84.17|0
1625202000000|2021-07-02 05:00:00|86.87|84.27|86.87|84.27|86.97|84.37|86.82|84.22|0
1625202300000|2021-07-02 05:05:00|86.97|84.37|87.16|84.56|87.22|84.62|86.97|84.37|0
1625202600000|2021-07-02 05:10:00|87.22|84.62|87.36|84.76|87.36|84.76|87.16|84.56|0
1625202900000|2021-07-02 05:15:00|87.26|84.66|87.56|84.96|87.56|84.96|87.26|84.66|0
1625203200000|2021-07-02 05:20:00|87.46|84.86|87.56|84.96|87.66|85.06|87.46|84.86|0
1625203500000|2021-07-02 05:25:00|87.46|84.86|87.15|84.55|87.46|84.86|87.05|84.45|0
1625203800000|2021-07-02 05:30:00|87.05|84.45|87.15|84.55|87.25|84.65|87.05|84.45|0
1625204100000|2021-07-02 05:35:00|87.1|84.5|87.25|84.65|87.35|84.75|87.05|84.45|0
1625204400000|2021-07-02 05:40:00|87.15|84.55|87.25|84.65|87.35|84.75|87.15|84.55|0
1625204700000|2021-07-02 05:45:00|87.15|84.55|87.35|84.75|87.35|84.75|87.05|84.45|0
1625205000000|2021-07-02 05:50:00|87.45|84.85|87.44|84.84|87.54|84.94|87.24|84.64|0
1625205300000|2021-07-02 05:55:00|87.5|84.9|87.84|85.24|87.9|85.3|87.44|84.84|0
1625205600000|2021-07-02 06:00:00|87.79|85.19|87.74|85.14|88.14|85.54|87.54|84.94|0
1625205900000|2021-07-02 06:05:00|87.84|85.24|88.04|85.44|88.04|85.44|87.74|85.14|0
1625206200000|2021-07-02 06:10:00|87.99|85.39|88.04|85.44|88.24|85.64|87.94|85.34|0
1625206500000|2021-07-02 06:15:00|87.94|85.34|88.24|85.64|88.24|85.64|87.94|85.34|0
1625206800000|2021-07-02 06:20:00|88.14|85.54|88.03|85.43|88.44|85.84|87.93|85.33|0
1625207100000|2021-07-02 06:25:00|88.08|85.48|88.13|85.53|88.33|85.73|88.03|85.43|0
1625207400000|2021-07-02 06:30:00|88.23|85.63|87.93|85.33|88.23|85.63|87.83|85.23|0
1625207700000|2021-07-02 06:35:00|87.83|85.23|88.23|85.63|88.23|85.63|87.82|85.22|0
1625208000000|2021-07-02 06:40:00|88.13|85.53|88.02|85.42|88.23|85.63|88.02|85.42|0
1625208300000|2021-07-02 06:45:00|87.97|85.37|88.22|85.62|88.22|85.62|87.92|85.32|0
1625208600000|2021-07-02 06:50:00|88.12|85.52|87.82|85.22|88.22|85.62|87.82|85.22|0
1625208900000|2021-07-02 06:55:00|87.92|85.32|87.61|85.01|88.02|85.42|87.51|84.91|0
1625209200000|2021-07-02 07:00:00|87.46|84.86|88.58|85.98|88.78|86.18|87.11|84.51|0
1625209500000|2021-07-02 07:05:00|88.38|86.18|88.28|86.08|88.78|86.58|88.28|86.08|0
1625209800000|2021-07-02 07:10:00|88.23|86.03|87.67|85.47|88.48|86.28|87.47|85.27|0
1625210100000|2021-07-02 07:15:00|87.57|85.37|87.27|85.07|87.87|85.67|87.27|85.07|0
1625210400000|2021-07-02 07:20:00|87.32|85.12|86.96|84.76|87.47|85.27|86.77|84.57|0
1625210700000|2021-07-02 07:25:00|87.06|84.86|85.57|83.37|87.06|84.86|85.57|83.37|0
1625211000000|2021-07-02 07:30:00|85.47|83.27|85.97|83.77|86.16|83.96|85.38|83.18|0
1625211300000|2021-07-02 07:35:00|85.92|83.72|85.86|83.66|86.06|83.86|85.47|83.27|0
1625211600000|2021-07-02 07:40:00|85.82|83.62|85.86|83.66|85.96|83.76|85.57|83.37|0
1625211900000|2021-07-02 07:45:00|85.96|83.76|86.75|84.55|87.05|84.85|85.86|83.66|0
1625212200000|2021-07-02 07:50:00|86.85|84.65|86.25|84.05|86.85|84.65|86.15|83.95|0
1625212500000|2021-07-02 07:55:00|86.15|83.95|86.25|84.05|86.35|84.15|86.05|83.85|0
1625212800000|2021-07-02 08:00:00|86.3|84.1|86.15|83.95|86.45|84.25|85.85|83.65|0
1625213100000|2021-07-02 08:05:00|86.05|83.85|86.54|84.34|86.69|84.49|86|83.8|0
1625213400000|2021-07-02 08:10:00|86.59|84.39|87.44|85.24|87.49|85.29|86.54|84.34|0
1625213700000|2021-07-02 08:15:00|87.54|85.34|88.44|86.24|88.44|86.24|87.54|85.34|0
1625214000000|2021-07-02 08:20:00|88.54|86.34|88.34|86.14|88.54|86.34|88.04|85.84|0
1625214300000|2021-07-02 08:25:00|88.29|86.09|87.93|85.73|88.34|86.14|87.83|85.63|0
1625214600000|2021-07-02 08:30:00|87.83|85.63|88.03|85.83|88.13|85.93|87.63|85.43|0
1625214900000|2021-07-02 08:35:00|88.13|85.93|88.03|85.83|88.23|86.03|87.83|85.63|0
1625215200000|2021-07-02 08:40:00|88.13|85.93|88.33|86.13|88.33|86.13|87.72|85.52|0
1625215500000|2021-07-02 08:45:00|88.23|86.03|88.53|86.33|88.73|86.53|88.23|86.03|0
1625215800000|2021-07-02 08:50:00|88.43|86.23|88.32|86.12|88.53|86.33|87.87|85.67|0
1625216100000|2021-07-02 08:55:00|88.27|86.07|88.12|85.92|88.63|86.43|88.12|85.92|0
1625216400000|2021-07-02 09:00:00|88.22|86.02|88.12|85.92|88.52|86.32|88.12|85.92|0
1625216700000|2021-07-02 09:05:00|88.02|85.82|88.11|85.91|88.22|86.02|87.91|85.71|0
1625217000000|2021-07-02 09:10:00|88.01|85.81|87.81|85.61|88.21|86.01|87.81|85.61|0
1625217300000|2021-07-02 09:15:00|87.86|85.66|87.51|85.31|87.91|85.71|87.51|85.31|0
1625217600000|2021-07-02 09:20:00|87.41|85.21|87.9|85.7|88.01|85.81|87.3|85.1|0
1625217900000|2021-07-02 09:25:00|87.8|85.6|88|85.8|88.41|86.21|87.8|85.6|0
1625218200000|2021-07-02 09:30:00|88.1|85.9|88.1|85.9|88.3|86.1|87.8|85.6|0
1625218500000|2021-07-02 09:35:00|88|85.8|87.75|85.55|88.1|85.9|87.7|85.5|0
1625218800000|2021-07-02 09:40:00|87.7|85.5|87.49|85.29|87.9|85.7|87.49|85.29|0
1625219100000|2021-07-02 09:45:00|87.55|85.35|87.19|84.99|87.55|85.35|87.19|84.99|0
1625219400000|2021-07-02 09:50:00|87.29|85.09|87.49|85.29|87.79|85.59|87.09|84.89|0
1625219700000|2021-07-02 09:55:00|87.44|85.24|87.69|85.49|87.79|85.59|87.29|85.09|0
1625220000000|2021-07-02 10:00:00|87.59|85.39|87.18|84.98|87.59|85.39|87.08|84.88|0
1625220300000|2021-07-02 10:05:00|87.13|84.93|86.78|84.58|87.38|85.18|86.68|84.48|0
1625220600000|2021-07-02 10:10:00|86.88|84.68|87.08|84.88|87.38|85.18|86.78|84.58|0
1625220900000|2021-07-02 10:15:00|87.18|84.98|87.08|84.88|87.28|85.08|86.88|84.68|0
1625221200000|2021-07-02 10:20:00|87.07|84.87|87.32|85.12|87.47|85.27|86.97|84.77|0
1625221500000|2021-07-02 10:25:00|87.37|85.17|87.57|85.37|87.67|85.47|87.27|85.07|0
1625221800000|2021-07-02 10:30:00|87.67|85.47|87.87|85.67|88.07|85.87|87.47|85.27|0
1625222100000|2021-07-02 10:35:00|87.97|85.77|87.82|85.62|88.17|85.97|87.67|85.47|0
1625222400000|2021-07-02 10:40:00|87.87|85.67|87.56|85.36|87.87|85.67|87.46|85.26|0
1625222700000|2021-07-02 10:45:00|87.62|85.42|87.81|85.61|87.96|85.76|87.51|85.31|0
1625223000000|2021-07-02 10:50:00|87.86|85.66|87.46|85.26|87.86|85.66|87.36|85.16|0
1625223300000|2021-07-02 10:55:00|87.36|85.16|87.36|85.16|87.46|85.26|87.16|84.96|0
1625223600000|2021-07-02 11:00:00|87.35|85.15|86.75|84.55|87.35|85.15|86.65|84.45|0
1625223900000|2021-07-02 11:05:00|86.85|84.65|86.85|84.65|86.95|84.75|86.65|84.45|0
1625224200000|2021-07-02 11:10:00|86.8|84.6|86.95|84.75|87.25|85.05|86.75|84.55|0
1625224500000|2021-07-02 11:15:00|86.85|84.65|86.85|84.65|86.95|84.75|86.55|84.35|0
1625224800000|2021-07-02 11:20:00|86.75|84.55|86.5|84.3|86.85|84.65|86.44|84.24|0
1625225100000|2021-07-02 11:25:00|86.54|84.34|86.54|84.34|86.64|84.44|86.44|84.24|0
1625225400000|2021-07-02 11:30:00|86.44|84.24|86.14|83.94|86.54|84.34|86.14|83.94|0
1625225700000|2021-07-02 11:35:00|86.24|84.04|86.44|84.24|86.54|84.34|86.24|84.04|0
1625226000000|2021-07-02 11:40:00|86.49|84.29|86.33|84.13|86.64|84.44|86.33|84.13|0
1625226300000|2021-07-02 11:45:00|86.43|84.23|86.23|84.03|86.53|84.33|86.13|83.93|0
1625226600000|2021-07-02 11:50:00|86.13|83.93|86.33|84.13|86.53|84.33|86.13|83.93|0
1625226900000|2021-07-02 11:55:00|86.23|84.03|86.33|84.13|86.53|84.33|86.23|84.03|0
1625227200000|2021-07-02 12:00:00|86.39|84.19|86.23|84.03|86.39|84.19|85.64|83.44|0
1625227500000|2021-07-02 12:05:00|86.19|83.99|86.33|84.13|86.53|84.33|86.13|83.93|0
1625227800000|2021-07-02 12:10:00|86.43|84.23|86.78|84.58|86.93|84.73|86.43|84.23|0
1625228100000|2021-07-02 12:15:00|86.73|84.53|86.32|84.12|86.78|84.58|86.23|84.03|0
1625228400000|2021-07-02 12:20:00|86.42|84.22|86.62|84.42|86.82|84.62|86.32|84.12|0
1625228700000|2021-07-02 12:25:00|86.52|84.32|86.52|84.32|86.62|84.42|86.02|83.82|0
1625229000000|2021-07-02 12:30:00|86.37|84.17|81.63|79.43|86.62|84.42|81.63|79.43|0
1625229300000|2021-07-02 12:35:00|81.83|79.63|82.31|80.11|82.89|80.69|81.63|79.43|0
1625229600000|2021-07-02 12:40:00|82.41|80.21|81.44|79.24|82.7|80.5|80.96|78.76|0
1625229900000|2021-07-02 12:45:00|81.34|79.14|81.53|79.33|81.92|79.72|81.15|78.95|0
1625230200000|2021-07-02 12:50:00|81.58|79.38|81.53|79.33|81.68|79.48|81.24|79.04|0
1625230500000|2021-07-02 12:55:00|81.62|79.42|81.91|79.71|82.01|79.81|81.53|79.33|0
1625230800000|2021-07-02 13:00:00|81.82|79.62|81.72|79.52|81.91|79.71|81.33|79.13|0
1625231100000|2021-07-02 13:05:00|81.62|79.42|81.52|79.32|81.72|79.52|81.33|79.13|0
1625231400000|2021-07-02 13:10:00|81.42|79.22|81.61|79.41|81.62|79.42|81.33|79.13|0
1625231700000|2021-07-02 13:15:00|81.52|79.32|80.65|78.45|81.52|79.32|80.56|78.36|0
1625232000000|2021-07-02 13:20:00|80.75|78.55|81.32|79.12|81.32|79.12|80.75|78.55|0
1625232300000|2021-07-02 13:25:00|81.42|79.22|81.8|79.6|82.19|79.99|81.32|79.12|0
1625232600000|2021-07-02 13:30:00|81.7|79.5|82.38|80.18|82.97|80.77|81.41|79.21|0
1625232900000|2021-07-02 13:35:00|82.48|80.28|82.09|79.89|82.48|80.28|81.7|79.5|0
1625233200000|2021-07-02 13:40:00|81.99|79.79|82.13|79.93|83.06|80.86|81.99|79.79|0
1625233500000|2021-07-02 13:45:00|82.18|79.98|81.02|78.82|82.18|79.98|81.02|78.82|0
1625233800000|2021-07-02 13:50:00|81.12|78.92|81.02|78.82|81.5|79.3|80.83|78.63|0
1625234100000|2021-07-02 13:55:00|81.11|78.91|81.21|79.01|81.4|79.2|80.92|78.72|0
1625234400000|2021-07-02 14:00:00|81.3|79.1|81.11|78.91|81.69|79.49|80.92|78.72|0
1625234700000|2021-07-02 14:05:00|81.2|79|81.11|78.91|81.49|79.29|80.92|78.72|0
1625235000000|2021-07-02 14:10:00|81.2|79|82.1|79.9|82.3|80.1|81.2|79|0
1625235300000|2021-07-02 14:15:00|82.01|79.81|81.23|79.03|82.01|79.81|81.14|78.94|0
1625235600000|2021-07-02 14:20:00|81.14|78.94|81.33|79.13|81.62|79.42|81.14|78.94|0
1625235900000|2021-07-02 14:25:00|81.23|79.03|81.23|79.03|81.61|79.41|80.94|78.74|0
1625236200000|2021-07-02 14:30:00|81.32|79.12|81.32|79.12|81.61|79.41|81.13|78.93|0
1625236500000|2021-07-02 14:35:00|81.23|79.03|81.22|79.02|81.71|79.51|81.13|78.93|0
1625236800000|2021-07-02 14:40:00|81.13|78.93|81.6|79.4|81.8|79.6|81.03|78.83|0
1625237100000|2021-07-02 14:45:00|81.51|79.31|81.31|79.11|81.8|79.6|81.31|79.11|0
1625237400000|2021-07-02 14:50:00|81.22|79.02|81.12|78.92|81.7|79.5|81.02|78.82|0
1625237700000|2021-07-02 14:55:00|81.22|79.02|81.12|78.92|81.31|79.11|80.93|78.73|0
1625238000000|2021-07-02 15:00:00|81.21|79.01|81.11|78.91|81.31|79.11|80.92|78.72|0
1625238300000|2021-07-02 15:05:00|81.21|79.01|81.11|78.91|81.4|79.2|81.02|78.82|0
1625238600000|2021-07-02 15:10:00|81.16|78.96|81.01|78.81|81.21|79.01|80.44|78.24|0
1625238900000|2021-07-02 15:15:00|80.92|78.72|80.82|78.62|81.01|78.81|80.72|78.52|0
1625239200000|2021-07-02 15:20:00|80.72|78.52|80.72|78.52|81.11|78.91|80.63|78.43|0
1625239500000|2021-07-02 15:25:00|80.63|78.43|80.34|78.14|81.01|78.81|80.34|78.14|0
1625239800000|2021-07-02 15:30:00|80.43|78.23|80.34|78.14|80.58|78.38|80.34|78.14|0
1625240100000|2021-07-02 15:35:00|80.43|78.23|80.24|78.04|80.57|78.37|80.14|77.94|0
1625240400000|2021-07-02 15:40:00|80.14|77.94|80.14|77.94|80.52|78.32|80.14|77.94|0
1625240700000|2021-07-02 15:45:00|80.04|77.84|79.66|77.46|80.14|77.94|79.66|77.46|0
1625241000000|2021-07-02 15:50:00|79.57|77.37|79.19|76.99|79.57|77.37|79.19|76.99|0
1625241300000|2021-07-02 15:55:00|79|76.8|79|76.8|79.09|76.89|78.44|76.24|0
1625241600000|2021-07-02 16:00:00|78.9|76.7|79|76.8|79.19|76.99|78.81|76.61|0
1625241900000|2021-07-02 16:05:00|80.39|78.19|79.64|77.44|80.39|78.19|79.54|77.34|0
1625242200000|2021-07-02 16:10:00|79.73|77.53|79.92|77.72|80.01|77.81|79.64|77.44|0
1625242500000|2021-07-02 16:15:00|79.82|77.62|79.54|77.34|80.01|77.81|79.44|77.24|0
1625242800000|2021-07-02 16:20:00|79.44|77.24|79.63|77.43|79.63|77.43|79.35|77.15|0
1625243100000|2021-07-02 16:25:00|79.58|77.38|79.44|77.24|79.63|77.43|79.35|77.15|0
1625243400000|2021-07-02 16:30:00|79.53|77.33|78.69|76.49|79.53|77.33|78.59|76.39|0
1625243700000|2021-07-02 16:35:00|78.5|76.3|78.31|76.11|78.74|76.54|78.22|76.02|0
1625244000000|2021-07-02 16:40:00|78.22|76.02|77.66|75.46|78.31|76.11|77.66|75.46|0
1625244300000|2021-07-02 16:45:00|77.75|75.55|77.29|75.09|77.75|75.55|77.2|75|0
1625244600000|2021-07-02 16:50:00|77.38|75.18|76.73|74.53|77.38|75.18|76.64|74.44|0
1625244900000|2021-07-02 16:55:00|76.64|74.44|76.55|74.35|76.92|74.72|76.46|74.26|0
1625245200000|2021-07-02 17:00:00|76.46|74.26|75.82|73.62|76.55|74.35|75.73|73.53|0
1625245500000|2021-07-02 17:05:00|75.73|73.53|76.82|74.62|76.82|74.62|75.73|73.53|0
1625245800000|2021-07-02 17:10:00|76.73|74.53|76.91|74.71|77.09|74.89|76.73|74.53|0
1625246100000|2021-07-02 17:15:00|76.82|74.62|77.27|75.07|77.27|75.07|76.72|74.52|0
1625246400000|2021-07-02 17:20:00|77.18|74.98|76.9|74.7|77.18|74.98|76.81|74.61|0
1625246700000|2021-07-02 17:25:00|76.81|74.61|76.99|74.79|77.08|74.88|76.72|74.52|0
1625247000000|2021-07-02 17:30:00|76.9|74.7|77.36|75.16|77.45|75.25|76.72|74.52|0
1625247300000|2021-07-02 17:35:00|77.27|75.07|76.71|74.51|77.27|75.07|76.71|74.51|0
1625247600000|2021-07-02 17:40:00|76.62|74.42|76.91|74.71|77.09|74.89|76.25|74.05|0
1625247900000|2021-07-02 17:45:00|77|74.8|77|74.8|77.46|75.26|77|74.8|0
1625248200000|2021-07-02 17:50:00|77.09|74.89|77.45|75.25|77.55|75.35|77|74.8|0
1625248500000|2021-07-02 17:55:00|77.36|75.16|76.71|74.51|77.45|75.25|76.25|74.05|0
1625248800000|2021-07-02 18:00:00|76.8|74.6|76.62|74.42|76.89|74.69|76.53|74.33|0
1625249100000|2021-07-02 18:05:00|76.53|74.33|76.25|74.05|76.62|74.42|76.16|73.96|0
1625249400000|2021-07-02 18:10:00|76.21|74.01|76.43|74.23|76.52|74.32|76.16|73.96|0
1625249700000|2021-07-02 18:15:00|76.52|74.32|76.24|74.04|76.61|74.41|76.24|74.04|0
1625250000000|2021-07-02 18:20:00|76.15|73.95|75.97|73.77|76.34|74.14|75.88|73.68|0
1625250300000|2021-07-02 18:25:00|76.06|73.86|75.88|73.68|76.15|73.95|75.79|73.59|0
1625250600000|2021-07-02 18:30:00|75.79|73.59|76.8|74.6|76.99|74.79|75.79|73.59|0
1625250900000|2021-07-02 18:35:00|76.89|74.69|76.98|74.78|76.98|74.78|76.62|74.42|0
1625251200000|2021-07-02 18:40:00|76.89|74.69|77.25|75.05|77.44|75.24|76.8|74.6|0
1625251500000|2021-07-02 18:45:00|77.16|74.96|77.53|75.33|77.8|75.6|77.16|74.96|0
1625251800000|2021-07-02 18:50:00|77.62|75.42|77.8|75.6|77.89|75.69|77.53|75.33|0
1625252100000|2021-07-02 18:55:00|77.71|75.51|77.61|75.41|77.89|75.69|77.43|75.23|0
1625252400000|2021-07-02 19:00:00|77.71|75.51|77.24|75.04|77.89|75.69|77.15|74.95|0
1625252700000|2021-07-02 19:05:00|77.15|74.95|76.51|74.31|77.15|74.95|76.42|74.22|0
1625253000000|2021-07-02 19:10:00|76.6|74.4|76.78|74.58|77.06|74.86|76.15|73.95|0
1625253300000|2021-07-02 19:15:00|76.74|74.54|77.67|75.47|79.26|77.06|76.33|74.13|0
1625253600000|2021-07-02 19:20:00|77.58|75.38|77.67|75.47|77.86|75.66|77.58|75.38|0
1625253900000|2021-07-02 19:25:00|77.63|75.43|77.49|75.29|77.76|75.56|77.4|75.2|0
1625254200000|2021-07-02 19:30:00|77.67|75.47|77.67|75.47|77.76|75.56|77.3|75.1|0
1625254500000|2021-07-02 19:35:00|77.71|75.51|77.21|75.01|78.12|75.92|77.12|74.92|0
1625254800000|2021-07-02 19:40:00|77.12|74.92|77.86|75.66|78.32|76.12|77.03|74.83|0
1625255100000|2021-07-02 19:45:00|77.95|75.75|77.68|75.48|78.05|75.85|77.5|75.3|0
1625255400000|2021-07-02 19:50:00|77.41|75.21|76.96|74.76|77.41|75.21|76.6|74.4|0
1625255700000|2021-07-02 19:55:00|77.05|74.85|77.77|75.57|78.58|76.38|76.95|74.75|0
1625256000000|2021-07-02 20:00:00|77.86|75.66|78.95|76.75|78.95|76.75|77.86|75.66|0
1625256300000|2021-07-02 20:05:00|78.86|76.66|79.13|76.93|79.13|76.93|78.76|76.56|0
1625256600000|2021-07-02 20:10:00|79.04|76.84|78.94|76.74|79.22|77.02|78.85|76.65|0
1625554800000|2021-07-06 07:00:00|77.55|75.15|78.42|76.02|78.6|76.2|77.41|75.01|0
1625555100000|2021-07-06 07:05:00|78.31|76.31|77.66|75.66|78.95|76.95|77.66|75.66|0
1625555400000|2021-07-06 07:10:00|77.76|75.76|77.39|75.39|77.94|75.94|76.84|74.84|0
1625555700000|2021-07-06 07:15:00|77.48|75.48|78.03|76.03|78.03|76.03|77.2|75.2|0
1625556000000|2021-07-06 07:20:00|77.93|75.93|78.21|76.21|78.3|76.3|77.43|75.43|0
1625556300000|2021-07-06 07:25:00|78.25|76.25|77.11|75.11|78.3|76.3|77.11|75.11|0
1625556600000|2021-07-06 07:30:00|77.02|75.02|78.09|76.09|78.09|76.09|76.93|74.93|0
1625556900000|2021-07-06 07:35:00|78|76|78.45|76.45|78.64|76.64|77.9|75.9|0
1625557200000|2021-07-06 07:40:00|78.54|76.54|78.96|76.96|79.46|77.46|78.54|76.54|0
1625557500000|2021-07-06 07:45:00|79|77|78.35|76.35|79.28|77.28|78.26|76.26|0
1625557800000|2021-07-06 07:50:00|78.45|76.45|78.26|76.26|78.45|76.45|77.8|75.8|0
1625558100000|2021-07-06 07:55:00|78.35|76.35|78.4|76.4|78.72|76.72|78.26|76.26|0
1625558400000|2021-07-06 08:00:00|78.53|76.53|78.8|76.8|79.18|77.18|78.4|76.4|0
1625558700000|2021-07-06 08:05:00|78.9|76.9|78.16|76.16|78.99|76.99|78.16|76.16|0
1625559000000|2021-07-06 08:10:00|78.07|76.07|78.34|76.34|78.62|76.62|77.88|75.88|0
1625559300000|2021-07-06 08:15:00|78.39|76.39|78.43|76.43|78.8|76.8|78.15|76.15|0
1625559600000|2021-07-06 08:20:00|78.25|76.25|78.24|76.24|78.43|76.43|77.79|75.79|0
1625559900000|2021-07-06 08:25:00|78.15|76.15|78.42|76.42|78.47|76.47|78.06|76.06|0
1625560200000|2021-07-06 08:30:00|78.52|76.52|78.61|76.61|78.97|76.97|78.47|76.47|0
1625560500000|2021-07-06 08:35:00|78.51|76.51|78.51|76.51|78.7|76.7|78.24|76.24|0
1625560800000|2021-07-06 08:40:00|78.6|76.6|78.51|76.51|78.69|76.69|78.33|76.33|0
1625561100000|2021-07-06 08:45:00|78.6|76.6|78.23|76.23|78.78|76.78|78.23|76.23|0
1625561400000|2021-07-06 08:50:00|78.28|76.28|78.41|76.41|78.5|76.5|78.23|76.23|0
1625561700000|2021-07-06 08:55:00|78.32|76.32|78.13|76.13|78.37|76.37|77.95|75.95|0
1625562000000|2021-07-06 09:00:00|78.22|76.22|78.04|76.04|78.41|76.41|77.95|75.95|0
1625562300000|2021-07-06 09:05:00|78.09|76.09|78.22|76.22|78.31|76.31|78.04|76.04|0
1625562600000|2021-07-06 09:10:00|78.27|76.27|78.03|76.03|78.36|76.36|78.03|76.03|0
1625562900000|2021-07-06 09:15:00|78.13|76.13|77.94|75.94|78.22|76.22|77.76|75.76|0
1625563200000|2021-07-06 09:20:00|78.03|76.03|77.94|75.94|78.12|76.12|77.76|75.76|0
1625563500000|2021-07-06 09:25:00|78.03|76.03|78.21|76.21|78.3|76.3|77.94|75.94|0
1625563800000|2021-07-06 09:30:00|78.17|76.17|78.85|76.85|78.9|76.9|78.17|76.17|0
1625564100000|2021-07-06 09:35:00|78.9|76.9|78.3|76.3|78.94|76.94|78.2|76.2|0
1625564400000|2021-07-06 09:40:00|78.39|76.39|78.11|76.11|78.39|76.39|77.98|75.98|0
1625564700000|2021-07-06 09:45:00|78.2|76.2|78.2|76.2|78.29|76.29|78.02|76.02|0
1625565000000|2021-07-06 09:50:00|78.11|76.11|78.2|76.2|78.2|76.2|77.74|75.74|0
1625565300000|2021-07-06 09:55:00|78.15|76.15|77.74|75.74|78.2|76.2|77.69|75.69|0
1625565600000|2021-07-06 10:00:00|77.83|75.83|77.55|75.55|77.92|75.92|77.55|75.55|0
1625565900000|2021-07-06 10:05:00|77.64|75.64|77.82|75.82|78.01|76.01|77.46|75.46|0
1625566200000|2021-07-06 10:10:00|77.91|75.91|77.82|75.82|78|76|77.82|75.82|0
1625566500000|2021-07-06 10:15:00|77.91|75.91|77.82|75.82|78.09|76.09|77.64|75.64|0
1625566800000|2021-07-06 10:20:00|77.91|75.91|78.09|76.09|78.27|76.27|77.82|75.82|0
1625567100000|2021-07-06 10:25:00|78|76|78.18|76.18|78.45|76.45|78|76|0
1625567400000|2021-07-06 10:30:00|78.09|76.09|78.27|76.27|78.27|76.27|77.72|75.72|0
1625567700000|2021-07-06 10:35:00|78.22|76.22|78.36|76.36|78.54|76.54|78.17|76.17|0
1625568000000|2021-07-06 10:40:00|78.45|76.45|77.8|75.8|78.54|76.54|77.8|75.8|0
1625568300000|2021-07-06 10:45:00|77.76|75.76|77.8|75.8|77.99|75.99|77.71|75.71|0
1625568600000|2021-07-06 10:50:00|77.71|75.71|77.53|75.53|77.85|75.85|77.25|75.25|0
1625568900000|2021-07-06 10:55:00|77.62|75.62|78.25|76.25|78.44|76.44|77.53|75.53|0
1625569200000|2021-07-06 11:00:00|78.34|76.34|77.88|75.88|78.34|76.34|77.88|75.88|0
1625569500000|2021-07-06 11:05:00|77.79|75.79|78.16|76.16|78.16|76.16|77.7|75.7|0
1625569800000|2021-07-06 11:10:00|78.11|76.11|78.34|76.34|78.43|76.43|77.97|75.97|0
1625570100000|2021-07-06 11:15:00|78.43|76.43|78.33|76.33|78.43|76.43|78.15|76.15|0
1625570400000|2021-07-06 11:20:00|78.43|76.43|77.78|75.78|78.52|76.52|77.69|75.69|0
1625570700000|2021-07-06 11:25:00|77.87|75.87|77.05|75.05|77.87|75.87|77.05|75.05|0
1625571000000|2021-07-06 11:30:00|77.23|75.23|77.6|75.6|77.69|75.69|77.14|75.14|0
1625571300000|2021-07-06 11:35:00|77.64|75.64|77.73|75.73|78.05|76.05|77.59|75.59|0
1625571600000|2021-07-06 11:40:00|77.77|75.77|78.32|76.32|78.41|76.41|77.68|75.68|0
1625571900000|2021-07-06 11:45:00|78.41|76.41|77.95|75.95|78.41|76.41|77.95|75.95|0
1625572200000|2021-07-06 11:50:00|78|76|77.77|75.77|78.04|76.04|77.68|75.68|0
1625572500000|2021-07-06 11:55:00|77.81|75.81|77.9|75.9|78.04|76.04|77.81|75.81|0
1625572800000|2021-07-06 12:00:00|77.95|75.95|77.85|75.85|77.95|75.95|77.76|75.76|0
1625573100000|2021-07-06 12:05:00|77.76|75.76|78.03|76.03|78.03|76.03|77.76|75.76|0
1625573400000|2021-07-06 12:10:00|77.94|75.94|78.03|76.03|78.08|76.08|77.85|75.85|0
1625573700000|2021-07-06 12:15:00|78.08|76.08|78.39|76.39|78.58|76.58|78.03|76.03|0
1625574000000|2021-07-06 12:20:00|78.49|76.49|78.12|76.12|78.58|76.58|78.12|76.12|0
1625574300000|2021-07-06 12:25:00|78.21|76.21|77.84|75.84|78.21|76.21|77.75|75.75|0
1625574600000|2021-07-06 12:30:00|77.93|75.93|77.84|75.84|77.93|75.93|77.66|75.66|0
1625574900000|2021-07-06 12:35:00|77.75|75.75|77.29|75.29|77.84|75.84|77.29|75.29|0
1625575200000|2021-07-06 12:40:00|77.2|75.2|77.38|75.38|77.47|75.47|77.2|75.2|0
1625575500000|2021-07-06 12:45:00|77.47|75.47|77.56|75.56|77.56|75.56|77.37|75.37|0
1625575800000|2021-07-06 12:50:00|77.46|75.46|77.55|75.55|77.65|75.65|77.37|75.37|0
1625576100000|2021-07-06 12:55:00|77.6|75.6|77.37|75.37|77.64|75.64|77.37|75.37|0
1625576400000|2021-07-06 13:00:00|77.28|75.28|77.37|75.37|77.46|75.46|77.19|75.19|0
1625576700000|2021-07-06 13:05:00|77.46|75.46|77.64|75.64|77.73|75.73|77.36|75.36|0
1625577000000|2021-07-06 13:10:00|77.73|75.73|77.91|75.91|78.18|76.18|77.64|75.64|0
1625577300000|2021-07-06 13:15:00|77.82|75.82|77.63|75.63|78|76|77.54|75.54|0
1625577600000|2021-07-06 13:20:00|77.54|75.54|77.08|75.08|77.63|75.63|77.08|75.08|0
1625577900000|2021-07-06 13:25:00|77.17|75.17|77.08|75.08|77.17|75.17|76.9|74.9|0
1625578200000|2021-07-06 13:30:00|76.9|74.9|78.08|76.08|78.08|76.08|76.18|74.18|0
1625578500000|2021-07-06 13:35:00|78.17|76.17|79.37|77.37|79.74|77.74|78.17|76.17|0
1625578800000|2021-07-06 13:40:00|79.09|77.09|79.73|77.73|79.74|77.74|79.09|77.09|0
1625579100000|2021-07-06 13:45:00|79.64|77.64|78.62|76.62|80.11|78.11|78.35|76.35|0
1625579400000|2021-07-06 13:50:00|78.53|76.53|79.54|77.54|79.64|77.64|78.53|76.53|0
1625579700000|2021-07-06 13:55:00|79.64|77.64|79.77|77.77|80.01|78.01|79.54|77.54|0
1625580000000|2021-07-06 14:00:00|79.87|77.87|80.94|78.94|81.13|79.13|79.54|77.54|0
1625580300000|2021-07-06 14:05:00|81.03|79.03|80.75|78.75|81.22|79.22|80.56|78.56|0
1625580600000|2021-07-06 14:10:00|80.65|78.65|81.03|79.03|81.22|79.22|80.65|78.65|0
1625580900000|2021-07-06 14:15:00|81.12|79.12|82.26|80.26|82.73|80.73|81.12|79.12|0
1625581200000|2021-07-06 14:20:00|82.16|80.16|83.59|81.59|83.88|81.88|82.16|80.16|0
1625581500000|2021-07-06 14:25:00|83.69|81.69|82.54|80.54|83.78|81.78|81.09|79.09|0
1625581800000|2021-07-06 14:30:00|82.44|80.44|85.63|83.63|85.92|83.92|82.44|80.44|0
1625582100000|2021-07-06 14:35:00|85.53|83.53|84.07|82.07|86.32|84.32|83.78|81.78|0
1625582400000|2021-07-06 14:40:00|84.17|82.17|83.87|81.87|84.65|82.65|83.78|81.78|0
1625582700000|2021-07-06 14:45:00|83.92|81.92|84.84|82.84|85.23|83.23|83.78|81.78|0
1625583000000|2021-07-06 14:50:00|84.94|82.94|85.72|83.72|86.11|84.11|84.84|82.84|0
1625583300000|2021-07-06 14:55:00|85.62|83.62|86.9|84.9|86.9|84.9|84.84|82.84|0
1625583600000|2021-07-06 15:00:00|86.89|84.89|89.69|87.69|89.8|87.8|86.6|84.6|0
1625583900000|2021-07-06 15:05:00|89.79|87.79|87.99|85.99|90.19|88.19|87.89|85.89|0
1625584200000|2021-07-06 15:10:00|88.09|86.09|89.08|87.08|89.08|87.08|88.09|86.09|0
1625584500000|2021-07-06 15:15:00|88.98|86.98|89.58|87.58|90.39|88.39|88.39|86.39|0
1625584800000|2021-07-06 15:20:00|89.68|87.68|89.88|87.88|90.08|88.08|88.83|86.83|0
1625585100000|2021-07-06 15:25:00|89.78|87.78|89.87|87.87|92.59|90.59|89.78|87.78|0
1625585400000|2021-07-06 15:30:00|89.77|87.77|88.62|86.62|90.17|88.17|88.23|86.23|0
1625585700000|2021-07-06 15:35:00|88.43|86.43|88.13|86.13|88.43|86.43|87.83|85.83|0
1625586000000|2021-07-06 15:40:00|88.03|86.03|88.62|86.62|88.62|86.62|87.93|85.93|0
1625586300000|2021-07-06 15:45:00|88.52|86.52|88.81|86.81|89.61|87.61|88.52|86.52|0
1625586600000|2021-07-06 15:50:00|88.62|86.62|89.46|87.46|89.61|87.61|88.62|86.62|0
1625586900000|2021-07-06 15:55:00|89.31|87.31|89.11|87.11|89.61|87.61|88.71|86.71|0
1625587200000|2021-07-06 16:00:00|89.21|87.21|90.7|88.7|91.01|89.01|89.21|87.21|0
1625587500000|2021-07-06 16:05:00|90.6|88.6|92.94|90.94|92.94|90.94|90.2|88.2|0
1625587800000|2021-07-06 16:10:00|92.83|90.83|91.91|89.91|92.83|90.83|91.21|89.21|0
1625588100000|2021-07-06 16:15:00|91.81|89.81|93.03|91.03|93.24|91.24|91.41|89.41|0
1625588400000|2021-07-06 16:20:00|93.24|91.24|93.06|91.06|94.91|92.91|92.86|90.86|0
1625588700000|2021-07-06 16:25:00|93.16|91.16|92.85|90.85|94.08|92.08|92.65|90.65|0
1625589000000|2021-07-06 16:30:00|93.26|91.26|93.36|91.36|94.49|92.49|93.26|91.26|0
1625589300000|2021-07-06 16:35:00|93.46|91.46|93.46|91.46|94.28|92.28|93.26|91.26|0
1625589600000|2021-07-06 16:40:00|93.36|91.36|93.66|91.66|94.07|92.07|93.15|91.15|0
1625589900000|2021-07-06 16:45:00|93.56|91.56|92.64|90.64|93.97|91.97|92.54|90.54|0
1625590200000|2021-07-06 16:50:00|92.54|90.54|91.73|89.73|92.84|90.84|91.73|89.73|0
1625590500000|2021-07-06 16:55:00|91.63|89.63|90.82|88.82|91.93|89.93|90.72|88.72|0
1625590800000|2021-07-06 17:00:00|90.92|88.92|90.22|88.22|91.22|89.22|90.22|88.22|0
1625591100000|2021-07-06 17:05:00|90.12|88.12|89.72|87.72|90.32|88.32|89.72|87.72|0
1625591400000|2021-07-06 17:10:00|89.82|87.82|88.33|86.33|90.12|88.12|88.33|86.33|0
1625591700000|2021-07-06 17:15:00|88.13|86.13|88.03|86.03|88.23|86.23|87.93|85.93|0
1625592000000|2021-07-06 17:20:00|87.93|85.93|88.03|86.03|88.23|86.23|87.24|85.24|0
1625592300000|2021-07-06 17:25:00|87.93|85.93|87.93|85.93|88.33|86.33|87.64|85.64|0
1625592600000|2021-07-06 17:30:00|88.03|86.03|87.93|85.93|88.22|86.22|87.83|85.83|0
1625592900000|2021-07-06 17:35:00|88.02|86.02|87.82|85.82|88.02|86.02|87.63|85.63|0
1625593200000|2021-07-06 17:40:00|87.73|85.73|87.04|85.04|88.02|86.02|86.94|84.94|0
1625593500000|2021-07-06 17:45:00|86.94|84.94|86.84|84.84|87.13|85.13|86.74|84.74|0
1625593800000|2021-07-06 17:50:00|86.74|84.74|86.35|84.35|86.74|84.74|86.25|84.25|0
1625594100000|2021-07-06 17:55:00|86.44|84.44|86.44|84.44|86.64|84.64|86.15|84.15|0
1625594400000|2021-07-06 18:00:00|86.54|84.54|85.86|83.86|86.54|84.54|85.86|83.86|0
1625594700000|2021-07-06 18:05:00|85.95|83.95|85.95|83.95|86.05|84.05|85.56|83.56|0
1625595000000|2021-07-06 18:10:00|86.05|84.05|86.24|84.24|86.63|84.63|86.05|84.05|0
1625595300000|2021-07-06 18:15:00|86.14|84.14|85.27|83.27|86.43|84.43|85.27|83.27|0
1625595600000|2021-07-06 18:20:00|85.17|83.17|85.26|83.26|85.27|83.27|84.98|82.98|0
1625595900000|2021-07-06 18:25:00|85.17|83.17|84.69|82.69|85.36|83.36|84.69|82.69|0
1625596200000|2021-07-06 18:30:00|84.68|82.68|83.18|81.18|84.68|82.68|82.99|80.99|0
1625596500000|2021-07-06 18:35:00|83.09|81.09|83.75|81.75|84.14|82.14|83.09|81.09|0
1625596800000|2021-07-06 18:40:00|83.65|81.65|83.94|81.94|84.23|82.23|83.65|81.65|0
1625597100000|2021-07-06 18:45:00|84.03|82.03|84.22|82.22|84.23|82.23|83.94|81.94|0
1625597400000|2021-07-06 18:50:00|84.13|82.13|85.09|83.09|85.19|83.19|83.84|81.84|0
1625597700000|2021-07-06 18:55:00|84.99|82.99|84.22|82.22|84.99|82.99|84.12|82.12|0
1625598000000|2021-07-06 19:00:00|84.31|82.31|83.93|81.93|84.41|82.41|83.83|81.83|0
1625598300000|2021-07-06 19:05:00|84.02|82.02|83.12|81.12|84.02|82.02|83.12|81.12|0
1625598600000|2021-07-06 19:10:00|83.16|81.16|82.68|80.68|83.26|81.26|82.4|80.4|0
1625598900000|2021-07-06 19:15:00|82.78|80.78|82.59|80.59|82.78|80.78|82.4|80.4|0
1625599200000|2021-07-06 19:20:00|82.49|80.49|81.26|79.26|83.96|81.96|81.17|79.17|0
1625599500000|2021-07-06 19:25:00|81.16|79.16|80.69|78.69|81.16|79.16|80.51|78.51|0
1625599800000|2021-07-06 19:30:00|80.6|78.6|81.73|79.73|81.82|79.82|80.23|78.23|0
1625600100000|2021-07-06 19:35:00|81.82|79.82|80.59|78.59|81.91|79.91|80.5|78.5|0
1625600400000|2021-07-06 19:40:00|80.5|78.5|80.5|78.5|80.78|78.78|80.22|78.22|0
1625600700000|2021-07-06 19:45:00|80.4|78.4|79.84|77.84|80.4|78.4|79.75|77.75|0
1625601000000|2021-07-06 19:50:00|79.94|77.94|80.68|78.68|81.24|79.24|79.38|77.38|0
1625601300000|2021-07-06 19:55:00|80.77|78.77|81.04|79.04|81.15|79.15|80.12|78.12|0
1625601600000|2021-07-06 20:00:00|81.23|79.23|81.98|79.98|82.08|80.08|81.14|79.14|0
1625601900000|2021-07-06 20:05:00|81.79|79.79|82.17|80.17|82.17|80.17|81.6|79.6|0
1625602200000|2021-07-06 20:10:00|82.07|80.07|82.26|80.26|82.26|80.26|81.98|79.98|0
1625602500000|2021-07-06 20:15:00|82.37|79.97|82.36|79.96|82.37|79.97|82.36|79.96|0
1625602800000|2021-07-06 20:20:00|82.27|79.87|82.73|80.33|82.73|80.33|82.27|79.87|0
1625603100000|2021-07-06 20:25:00|82.82|80.42|82.92|80.52|83.2|80.8|82.82|80.42|0
1625603400000|2021-07-06 20:30:00|83.01|80.61|82.82|80.42|83.11|80.71|82.82|80.42|0
1625603700000|2021-07-06 20:35:00|82.91|80.51|82.81|80.41|82.91|80.51|82.81|80.41|0
1625604000000|2021-07-06 20:40:00|82.91|80.51|83.1|80.7|83.19|80.79|82.91|80.51|0
1625604300000|2021-07-06 20:45:00|83.19|80.79|83.76|81.36|83.76|81.36|83.1|80.7|0
1625604600000|2021-07-06 20:50:00|83.72|81.32|83.57|81.17|83.86|81.46|83.57|81.17|0
1625604900000|2021-07-06 20:55:00|83.62|81.22|83.62|81.22|83.66|81.26|83.28|80.88|0
1625605200000|2021-07-06 21:00:00|83.54|81.14|83.33|80.93|83.54|81.14|83.31|80.91|0
1625605500000|2021-07-06 21:05:00|83.39|80.99|83.35|80.95|83.4|81|83.33|80.93|0
1625605800000|2021-07-06 21:10:00|83.32|80.92|83.37|80.97|83.58|81.18|83.32|80.92|0
1625606100000|2021-07-06 21:15:00|83.33|80.93|83.47|81.07|83.47|81.07|83.22|80.82|0
1625606400000|2021-07-06 21:20:00|83.49|81.09|83.71|81.31|83.74|81.34|83.49|81.09|0
1625606700000|2021-07-06 21:25:00|83.7|81.3|83.75|81.35|83.76|81.36|83.67|81.27|0
1625607000000|2021-07-06 21:30:00|83.99|81.59|83.79|81.39|83.99|81.59|83.75|81.35|0
1625607300000|2021-07-06 21:35:00|83.92|81.52|84.04|81.64|84.04|81.64|83.78|81.38|0
1625607600000|2021-07-06 21:40:00|83.97|81.57|83.92|81.52|84.18|81.78|83.91|81.51|0
1625607900000|2021-07-06 21:45:00|83.9|81.5|83.83|81.43|83.9|81.5|83.83|81.43|0
1625608200000|2021-07-06 21:50:00|83.82|81.42|83.79|81.39|83.89|81.49|83.77|81.37|0
1625608500000|2021-07-06 21:55:00|83.83|81.43|83.75|81.35|83.86|81.46|83.7|81.3|0
1625608800000|2021-07-06 22:00:00|83.49|81.09|83.43|81.03|83.82|81.42|83.39|80.99|0
1625609100000|2021-07-06 22:05:00|83.39|80.99|83.15|80.75|83.43|81.03|83.15|80.75|0
1625609400000|2021-07-06 22:10:00|83.24|80.84|83.14|80.74|83.38|80.98|83.14|80.74|0
1625609700000|2021-07-06 22:15:00|83.05|80.65|82.76|80.36|83.05|80.65|82.76|80.36|0
1625610000000|2021-07-06 22:20:00|82.86|80.46|82.76|80.36|82.95|80.55|82.66|80.26|0
1625610300000|2021-07-06 22:25:00|82.85|80.45|82.76|80.36|82.85|80.45|82.76|80.36|0
1625610600000|2021-07-06 22:30:00|82.85|80.45|83.04|80.64|83.04|80.64|82.85|80.45|0
1625610900000|2021-07-06 22:35:00|82.94|80.54|82.99|80.59|82.99|80.59|82.85|80.45|0
1625611200000|2021-07-06 22:40:00|82.94|80.54|82.84|80.44|82.94|80.54|82.75|80.35|0
1625611500000|2021-07-06 22:45:00|82.94|80.54|83.03|80.63|83.03|80.63|82.75|80.35|0
1625611800000|2021-07-06 22:50:00|83.12|80.72|82.93|80.53|83.22|80.82|82.74|80.34|0
1625612100000|2021-07-06 22:55:00|82.89|80.49|83.02|80.62|83.02|80.62|82.74|80.34|0
1625612400000|2021-07-06 23:00:00|83.17|80.77|83.02|80.62|83.17|80.77|82.88|80.48|0
1625612700000|2021-07-06 23:05:00|82.98|80.58|83.11|80.71|83.21|80.81|82.98|80.58|0
1625613000000|2021-07-06 23:10:00|83.02|80.62|82.83|80.43|83.11|80.71|82.83|80.43|0
1625613300000|2021-07-06 23:15:00|82.82|80.42|82.82|80.42|82.92|80.52|82.82|80.42|0
1625613600000|2021-07-06 23:20:00|82.73|80.33|83.01|80.61|83.01|80.61|82.73|80.33|0
1625613900000|2021-07-06 23:25:00|83.11|80.71|83.2|80.8|83.2|80.8|83.1|80.7|0
1625614200000|2021-07-06 23:30:00|83.29|80.89|83.2|80.8|83.29|80.89|83.2|80.8|0
1625614500000|2021-07-06 23:35:00|83.29|80.89|83.48|81.08|83.48|81.08|83.1|80.7|0
1625614800000|2021-07-06 23:40:00|83.57|81.17|83.95|81.55|84.05|81.65|83.48|81.08|0
1625615100000|2021-07-06 23:45:00|84.05|81.65|83.95|81.55|84.24|81.84|83.95|81.55|0
1625615400000|2021-07-06 23:50:00|84.05|81.65|83.95|81.55|84.24|81.84|83.95|81.55|0
1625615700000|2021-07-06 23:55:00|83.85|81.45|83.66|81.26|83.85|81.45|83.47|81.07|0
1625616000000|2021-07-07 00:00:00|83.9|81.5|83.56|81.16|84.62|82.22|83.27|80.87|0
1625616300000|2021-07-07 00:05:00|83.47|81.07|83.65|81.25|83.75|81.35|83.27|80.87|0
1625616600000|2021-07-07 00:10:00|83.56|81.16|83.56|81.16|84.04|81.64|83.37|80.97|0
1625616900000|2021-07-07 00:15:00|83.65|81.25|84.13|81.73|84.51|82.11|83.56|81.16|0
1625617200000|2021-07-07 00:20:00|84.22|81.82|83.89|81.49|84.32|81.92|83.65|81.25|0
1625617500000|2021-07-07 00:25:00|83.93|81.53|83.45|81.05|83.93|81.53|83.45|81.05|0
1625617800000|2021-07-07 00:30:00|83.26|80.86|83.64|81.24|83.83|81.43|83.26|80.86|0
1625618100000|2021-07-07 00:35:00|83.54|81.14|82.97|80.57|83.64|81.24|82.97|80.57|0
1625618400000|2021-07-07 00:40:00|82.92|80.52|82.97|80.57|83.16|80.76|82.68|80.28|0
1625618700000|2021-07-07 00:45:00|83.06|80.66|82.87|80.47|83.06|80.66|82.59|80.19|0
1625619000000|2021-07-07 00:50:00|82.82|80.42|82.87|80.47|82.96|80.56|82.58|80.18|0
1625619300000|2021-07-07 00:55:00|82.92|80.52|82.77|80.37|83.06|80.66|82.67|80.27|0
1625619600000|2021-07-07 01:00:00|82.67|80.27|83.05|80.65|83.15|80.75|82.48|80.08|0
1625619900000|2021-07-07 01:05:00|83.15|80.75|82.95|80.55|83.15|80.75|82.86|80.46|0
1625620200000|2021-07-07 01:10:00|82.86|80.46|83.14|80.74|83.14|80.74|82.76|80.36|0
1625620500000|2021-07-07 01:15:00|83.33|80.93|82.38|79.98|83.33|80.93|82.29|79.89|0
1625620800000|2021-07-07 01:20:00|82.47|80.07|82.47|80.07|82.66|80.26|82.28|79.88|0
1625621100000|2021-07-07 01:25:00|82.38|79.98|82.19|79.79|82.38|79.98|82.09|79.69|0
1625621400000|2021-07-07 01:30:00|82.28|79.88|82.37|79.97|82.47|80.07|82.09|79.69|0
1625621700000|2021-07-07 01:35:00|82.42|80.02|81.99|79.59|82.47|80.07|81.9|79.5|0
1625622000000|2021-07-07 01:40:00|81.9|79.5|82.18|79.78|82.18|79.78|81.71|79.31|0
1625622300000|2021-07-07 01:45:00|82.08|79.68|82.27|79.87|82.41|80.01|82.08|79.68|0
1625622600000|2021-07-07 01:50:00|82.36|79.96|82.27|79.87|82.46|80.06|82.08|79.68|0
1625622900000|2021-07-07 01:55:00|82.17|79.77|82.17|79.77|82.27|79.87|81.89|79.49|0
1625623200000|2021-07-07 02:00:00|82.22|79.82|82.26|79.86|82.36|79.96|81.98|79.58|0
1625623500000|2021-07-07 02:05:00|82.17|79.77|82.07|79.67|82.17|79.77|81.79|79.39|0
1625623800000|2021-07-07 02:10:00|82.02|79.62|82.54|80.14|82.54|80.14|81.97|79.57|0
1625624100000|2021-07-07 02:15:00|82.44|80.04|82.4|80|82.54|80.14|82.35|79.95|0
1625624400000|2021-07-07 02:20:00|82.44|80.04|82.34|79.94|82.54|80.14|82.34|79.94|0
1625624700000|2021-07-07 02:25:00|82.3|79.9|82.25|79.85|82.34|79.94|82.06|79.66|0
1625625000000|2021-07-07 02:30:00|82.15|79.75|82.24|79.84|82.25|79.85|81.96|79.56|0
1625625300000|2021-07-07 02:35:00|82.34|79.94|82.62|80.22|82.72|80.32|82.24|79.84|0
1625625600000|2021-07-07 02:40:00|82.71|80.31|82.71|80.31|82.81|80.41|82.52|80.12|0
1625625900000|2021-07-07 02:45:00|82.81|80.41|82.52|80.12|82.81|80.41|82.52|80.12|0
1625626200000|2021-07-07 02:50:00|82.61|80.21|82.23|79.83|82.61|80.21|82.05|79.65|0
1625626500000|2021-07-07 02:55:00|82.28|79.88|82.04|79.64|82.28|79.88|81.95|79.55|0
1625626800000|2021-07-07 03:00:00|81.95|79.55|82.13|79.73|82.32|79.92|81.95|79.55|0
1625627100000|2021-07-07 03:05:00|82.04|79.64|81.94|79.54|82.13|79.73|81.94|79.54|0
1625627400000|2021-07-07 03:10:00|81.85|79.45|81.56|79.16|81.94|79.54|81.38|78.98|0
1625627700000|2021-07-07 03:15:00|81.61|79.21|81.89|79.49|82.08|79.68|81.56|79.16|0
1625628000000|2021-07-07 03:20:00|81.84|79.44|81.93|79.53|82.03|79.63|81.84|79.44|0
1625628300000|2021-07-07 03:25:00|81.84|79.44|81.74|79.34|81.93|79.53|81.56|79.16|0
1625628600000|2021-07-07 03:30:00|81.7|79.3|81.55|79.15|81.84|79.44|81.55|79.15|0
1625628900000|2021-07-07 03:35:00|81.65|79.25|81.55|79.15|81.74|79.34|81.55|79.15|0
1625629200000|2021-07-07 03:40:00|81.46|79.06|81.45|79.05|81.46|79.06|81.27|78.87|0
1625629500000|2021-07-07 03:45:00|81.5|79.1|81.5|79.1|81.64|79.24|81.45|79.05|0
1625629800000|2021-07-07 03:50:00|81.54|79.14|81.35|78.95|81.54|79.14|81.26|78.86|0
1625630100000|2021-07-07 03:55:00|81.45|79.05|81.63|79.23|81.73|79.33|81.35|78.95|0
1625630400000|2021-07-07 04:00:00|81.73|79.33|81.44|79.04|81.73|79.33|81.35|78.95|0
1625630700000|2021-07-07 04:05:00|81.35|78.95|81.53|79.13|81.53|79.13|81.35|78.95|0
1625631000000|2021-07-07 04:10:00|81.49|79.09|81.53|79.13|81.53|79.13|81.44|79.04|0
1625631300000|2021-07-07 04:15:00|81.49|79.09|81.34|78.94|81.53|79.13|81.34|78.94|0
1625631600000|2021-07-07 04:20:00|81.43|79.03|81.43|79.03|81.53|79.13|81.34|78.94|0
1625631900000|2021-07-07 04:25:00|81.48|79.08|82.26|79.86|82.35|79.95|81.43|79.03|0
1625632200000|2021-07-07 04:30:00|82.35|79.95|82.54|80.14|82.63|80.23|82.16|79.76|0
1625632500000|2021-07-07 04:35:00|82.53|80.13|82.82|80.42|82.82|80.42|82.53|80.13|0
1625632800000|2021-07-07 04:40:00|82.72|80.32|83.1|80.7|83.1|80.7|82.72|80.32|0
1625633100000|2021-07-07 04:45:00|83|80.6|83|80.6|83.1|80.7|82.91|80.51|0
1625633400000|2021-07-07 04:50:00|82.9|80.5|83.09|80.69|83.19|80.79|82.9|80.5|0
1625633700000|2021-07-07 04:55:00|83.14|80.74|83.09|80.69|83.19|80.79|82.99|80.59|0
1625634000000|2021-07-07 05:00:00|83.18|80.78|82.99|80.59|83.18|80.78|82.9|80.5|0
1625634300000|2021-07-07 05:05:00|83.09|80.69|82.99|80.59|83.09|80.69|82.9|80.5|0
1625634600000|2021-07-07 05:10:00|83.08|80.68|83.08|80.68|83.37|80.97|82.94|80.54|0
1625634900000|2021-07-07 05:15:00|83.18|80.78|83.36|80.96|83.51|81.11|83.08|80.68|0
1625635200000|2021-07-07 05:20:00|83.46|81.06|83.26|80.86|83.55|81.15|83.26|80.86|0
1625635500000|2021-07-07 05:25:00|83.36|80.96|83.26|80.86|83.36|80.96|83.17|80.77|0
1625635800000|2021-07-07 05:30:00|83.17|80.77|83.16|80.76|83.26|80.86|83.07|80.67|0
1625636100000|2021-07-07 05:35:00|83.07|80.67|82.78|80.38|83.16|80.76|82.69|80.29|0
1625636400000|2021-07-07 05:40:00|82.88|80.48|82.59|80.19|83.07|80.67|82.59|80.19|0
1625636700000|2021-07-07 05:45:00|82.69|80.29|82.78|80.38|82.87|80.47|82.59|80.19|0
1625637000000|2021-07-07 05:50:00|82.68|80.28|82.68|80.28|82.78|80.38|82.4|80|0
1625637300000|2021-07-07 05:55:00|82.77|80.37|82.58|80.18|82.87|80.47|82.49|80.09|0
1625637600000|2021-07-07 06:00:00|82.49|80.09|82.49|80.09|82.87|80.47|82.39|79.99|0
1625637900000|2021-07-07 06:05:00|82.3|79.9|82.58|80.18|82.77|80.37|82.3|79.9|0
1625638200000|2021-07-07 06:10:00|82.53|80.13|82.39|79.99|82.53|80.13|82.34|79.94|0
1625638500000|2021-07-07 06:15:00|82.29|79.89|82.48|80.08|82.67|80.27|82.29|79.89|0
1625638800000|2021-07-07 06:20:00|82.38|79.98|82.29|79.89|82.38|79.98|81.91|79.51|0
1625639100000|2021-07-07 06:25:00|82.34|79.94|82.38|79.98|82.57|80.17|82.19|79.79|0
1625639400000|2021-07-07 06:30:00|82.33|79.93|82.85|80.45|82.85|80.45|82.19|79.79|0
1625639700000|2021-07-07 06:35:00|82.75|80.35|82.75|80.35|82.75|80.35|82.56|80.16|0
1625640000000|2021-07-07 06:40:00|82.66|80.26|82.84|80.44|82.84|80.44|82.65|80.25|0
1625640300000|2021-07-07 06:45:00|82.75|80.35|82.65|80.25|82.94|80.54|82.56|80.16|0
1625640600000|2021-07-07 06:50:00|82.56|80.16|82.27|79.87|82.74|80.34|82.27|79.87|0
1625640900000|2021-07-07 06:55:00|82.36|79.96|81.8|79.4|82.46|80.06|81.71|79.31|0
1625641200000|2021-07-07 07:00:00|81.89|79.49|81.5|79.1|82.25|79.85|81.24|78.84|0
1625641500000|2021-07-07 07:05:00|81.21|79.21|81.86|79.86|82.04|80.04|80.56|78.56|0
1625641800000|2021-07-07 07:10:00|81.76|79.76|81.85|79.85|82.04|80.04|81.57|79.57|0
1625642100000|2021-07-07 07:15:00|81.76|79.76|80.83|78.83|81.76|79.76|80.64|78.64|0
1625642400000|2021-07-07 07:20:00|80.88|78.88|81.01|79.01|81.1|79.1|79.99|77.99|0
1625642700000|2021-07-07 07:25:00|81.1|79.1|80.08|78.08|81.1|79.1|79.99|77.99|0
1625643000000|2021-07-07 07:30:00|79.99|77.99|80.36|78.36|80.36|78.36|79.71|77.71|0
1625643300000|2021-07-07 07:35:00|80.31|78.31|80.54|78.54|80.63|78.63|80.08|78.08|0
1625643600000|2021-07-07 07:40:00|80.49|78.49|80.63|78.63|80.81|78.81|79.99|77.99|0
1625643900000|2021-07-07 07:45:00|80.54|78.54|80.26|78.26|80.72|78.72|80.07|78.07|0
1625644200000|2021-07-07 07:50:00|80.16|78.16|80.62|78.62|80.62|78.62|80.07|78.07|0
1625644500000|2021-07-07 07:55:00|80.72|78.72|80.53|78.53|81.27|79.27|80.44|78.44|0
1625644800000|2021-07-07 08:00:00|80.62|78.62|79.61|77.61|80.62|78.62|79.61|77.61|0
1625645100000|2021-07-07 08:05:00|79.7|77.7|79.6|77.6|79.79|77.79|79.15|77.15|0
1625645400000|2021-07-07 08:10:00|79.69|77.69|79.87|77.87|80.34|78.34|79.42|77.42|0
1625645700000|2021-07-07 08:15:00|79.78|77.78|79.87|77.87|80.15|78.15|79.51|77.51|0
1625646000000|2021-07-07 08:20:00|79.96|77.96|80.42|78.42|80.61|78.61|79.87|77.87|0
1625646300000|2021-07-07 08:25:00|80.51|78.51|80.23|78.23|80.61|78.61|80.23|78.23|0
1625646600000|2021-07-07 08:30:00|80.14|78.14|80.42|78.42|80.51|78.51|79.96|77.96|0
1625646900000|2021-07-07 08:35:00|80.51|78.51|80.78|78.78|81.16|79.16|80.32|78.32|0
1625647200000|2021-07-07 08:40:00|80.88|78.88|81.24|79.24|81.43|79.43|80.69|78.69|0
1625647500000|2021-07-07 08:45:00|81.15|79.15|81.06|79.06|81.34|79.34|81.01|79.01|0
1625647800000|2021-07-07 08:50:00|81.01|79.01|81.05|79.05|81.33|79.33|80.87|78.87|0
1625648100000|2021-07-07 08:55:00|81.15|79.15|80.86|78.86|81.42|79.42|80.77|78.77|0
1625648400000|2021-07-07 09:00:00|80.77|78.77|80.31|78.31|81.14|79.14|80.31|78.31|0
1625648700000|2021-07-07 09:05:00|80.36|78.36|79.84|77.84|80.4|78.4|79.8|77.8|0
1625649000000|2021-07-07 09:10:00|79.75|77.75|79.84|77.84|80.03|78.03|79.48|77.48|0
1625649300000|2021-07-07 09:15:00|79.75|77.75|79.84|77.84|80.12|78.12|79.66|77.66|0
1625649600000|2021-07-07 09:20:00|79.75|77.75|79.47|77.47|79.93|77.93|79.29|77.29|0
1625649900000|2021-07-07 09:25:00|79.52|77.52|79.65|77.65|79.74|77.74|79.38|77.38|0
1625650200000|2021-07-07 09:30:00|79.56|77.56|79.56|77.56|79.79|77.79|79.37|77.37|0
1625650500000|2021-07-07 09:35:00|79.46|77.46|79.28|77.28|79.65|77.65|79.1|77.1|0
1625650800000|2021-07-07 09:40:00|79.19|77.19|79.46|77.46|79.46|77.46|79.01|77.01|0
1625651100000|2021-07-07 09:45:00|79.42|77.42|79.37|77.37|79.46|77.46|79.18|77.18|0
1625651400000|2021-07-07 09:50:00|79.36|77.36|79.82|77.82|80|78|79.36|77.36|0
1625651700000|2021-07-07 09:55:00|79.73|77.73|79.77|77.77|79.82|77.82|79.54|77.54|0
1625652000000|2021-07-07 10:00:00|79.82|77.82|80.27|78.27|80.28|78.28|79.82|77.82|0
1625652300000|2021-07-07 10:05:00|80.18|78.18|80.18|78.18|80.37|78.37|80|78|0
1625652600000|2021-07-07 10:10:00|80.14|78.14|80.87|78.87|81.01|79.01|80.04|78.04|0
1625652900000|2021-07-07 10:15:00|80.82|78.82|80.64|78.64|80.82|78.82|80.22|78.22|0
1625653200000|2021-07-07 10:20:00|80.59|78.59|80.45|78.45|80.59|78.59|80.17|78.17|0
1625653500000|2021-07-07 10:25:00|80.5|78.5|80.35|78.35|80.54|78.54|80.17|78.17|0
1625653800000|2021-07-07 10:30:00|80.26|78.26|80.35|78.35|80.54|78.54|80.17|78.17|0
1625654100000|2021-07-07 10:35:00|80.26|78.26|80.35|78.35|81|79|80.26|78.26|0
1625654400000|2021-07-07 10:40:00|80.44|78.44|79.34|77.34|80.44|78.44|79.34|77.34|0
1625654700000|2021-07-07 10:45:00|79.43|77.43|79.42|77.42|79.52|77.52|79.15|77.15|0
1625655000000|2021-07-07 10:50:00|79.33|77.33|79.51|77.51|79.6|77.6|79.24|77.24|0
1625655300000|2021-07-07 10:55:00|79.56|77.56|79.24|77.24|79.6|77.6|79.24|77.24|0
1625655600000|2021-07-07 11:00:00|79.14|77.14|79.51|77.51|79.6|77.6|79.1|77.1|0
1625655900000|2021-07-07 11:05:00|79.46|77.46|79.05|77.05|79.46|77.46|79.05|77.05|0
1625656200000|2021-07-07 11:10:00|78.96|76.96|79.23|77.23|79.41|77.41|78.96|76.96|0
1625656500000|2021-07-07 11:15:00|79.32|77.32|79.59|77.59|79.59|77.59|79.23|77.23|0
1625656800000|2021-07-07 11:20:00|79.5|77.5|79.59|77.59|79.68|77.68|79.41|77.41|0
1625657100000|2021-07-07 11:25:00|79.5|77.5|79.68|77.68|79.68|77.68|79.13|77.13|0
1625657400000|2021-07-07 11:30:00|79.63|77.63|79.31|77.31|79.77|77.77|79.13|77.13|0
1625657700000|2021-07-07 11:35:00|79.22|77.22|79.49|77.49|79.49|77.49|79.03|77.03|0
1625658000000|2021-07-07 11:40:00|79.44|77.44|79.49|77.49|79.58|77.58|79.12|77.12|0
1625658300000|2021-07-07 11:45:00|79.39|77.39|79.48|77.48|79.57|77.57|79.3|77.3|0
1625658600000|2021-07-07 11:50:00|79.39|77.39|79.3|77.3|79.57|77.57|79.21|77.21|0
1625658900000|2021-07-07 11:55:00|79.21|77.21|79.02|77.02|79.21|77.21|78.75|76.75|0
1625659200000|2021-07-07 12:00:00|78.84|76.84|78.2|76.2|78.93|76.93|78.2|76.2|0
1625659500000|2021-07-07 12:05:00|78.25|76.25|78.38|76.38|78.47|76.47|78.2|76.2|0
1625659800000|2021-07-07 12:10:00|78.29|76.29|78.56|76.56|78.56|76.56|78.02|76.02|0
1625660100000|2021-07-07 12:15:00|78.47|76.47|79.93|77.93|79.93|77.93|78.38|76.38|0
1625660400000|2021-07-07 12:20:00|80.02|78.02|79.19|77.19|80.11|78.11|78.92|76.92|0
1625660700000|2021-07-07 12:25:00|79.1|77.1|79.51|77.51|79.55|77.55|79.01|77.01|0
1625661000000|2021-07-07 12:30:00|79.55|77.55|80.47|78.47|80.56|78.56|79.46|77.46|0
1625661300000|2021-07-07 12:35:00|80.43|78.43|80.37|78.37|80.47|78.47|80.19|78.19|0
1625661600000|2021-07-07 12:40:00|80.33|78.33|80.37|78.37|80.46|78.46|80.19|78.19|0
1625661900000|2021-07-07 12:45:00|80.33|78.33|80.51|78.51|80.55|78.55|80.28|78.28|0
1625662200000|2021-07-07 12:50:00|80.55|78.55|80.64|78.64|81.2|79.2|80.46|78.46|0
1625662500000|2021-07-07 12:55:00|80.55|78.55|80.73|78.73|81.01|79.01|80.55|78.55|0
1625662800000|2021-07-07 13:00:00|80.64|78.64|80.36|78.36|80.83|78.83|80.36|78.36|0
1625663100000|2021-07-07 13:05:00|80.27|78.27|80.36|78.36|80.36|78.36|80.08|78.08|0
1625663400000|2021-07-07 13:10:00|80.31|78.31|80.26|78.26|80.31|78.31|79.9|77.9|0
1625663700000|2021-07-07 13:15:00|80.17|78.17|80.08|78.08|80.35|78.35|80.08|78.08|0
1625664000000|2021-07-07 13:20:00|79.98|77.98|79.8|77.8|79.98|77.98|79.62|77.62|0
1625664300000|2021-07-07 13:25:00|79.71|77.71|79.15|77.15|79.98|77.98|79.06|77.06|0
1625664600000|2021-07-07 13:30:00|79.06|77.06|78.15|76.15|80.07|78.07|78.06|76.06|0
1625664900000|2021-07-07 13:35:00|78.24|76.24|77.34|75.34|78.33|76.33|77.34|75.34|0
1625665200000|2021-07-07 13:40:00|77.52|75.52|77.97|75.97|78.96|76.96|77.34|75.34|0
1625665500000|2021-07-07 13:45:00|77.88|75.88|77.42|75.42|78.05|76.05|77.24|75.24|0
1625665800000|2021-07-07 13:50:00|79.94|77.94|80.4|78.4|80.67|78.67|79.13|77.13|0
1625666100000|2021-07-07 13:55:00|80.31|78.31|79.85|77.85|80.59|78.59|79.49|77.49|0
1625666400000|2021-07-07 14:00:00|79.76|77.76|82.25|80.25|82.25|80.25|79.76|77.76|0
1625666700000|2021-07-07 14:05:00|82.53|80.53|81.3|79.3|82.53|80.53|80.03|78.03|0
1625667000000|2021-07-07 14:10:00|81.12|79.12|80.29|78.29|81.21|79.21|79.92|77.92|0
1625667300000|2021-07-07 14:15:00|80.2|78.2|80.28|78.28|80.42|78.42|79.65|77.65|0
1625667600000|2021-07-07 14:20:00|80.33|78.33|81.39|79.39|81.48|79.48|80.28|78.28|0
1625667900000|2021-07-07 14:25:00|81.48|79.48|84.29|82.29|84.29|82.29|81.2|79.2|0
1625668200000|2021-07-07 14:30:00|84.1|82.1|86.9|84.9|87|85|83.34|81.34|0
1625668500000|2021-07-07 14:35:00|87|85|87.09|85.09|87.19|85.19|85.23|83.23|0
1625668800000|2021-07-07 14:40:00|87.19|85.19|89.23|87.23|89.33|87.33|86.8|84.8|0
1625669100000|2021-07-07 14:45:00|89.32|87.32|86.39|84.39|89.96|87.96|85.82|83.82|0
1625669400000|2021-07-07 14:50:00|86.49|84.49|86.15|84.15|87.06|85.06|85.81|83.81|0
1625669700000|2021-07-07 14:55:00|86.1|84.1|85.4|83.4|86.97|84.97|84.96|82.96|0
1625670000000|2021-07-07 15:00:00|85.69|83.69|85.5|83.5|86.84|84.84|85.12|83.12|0
1625670300000|2021-07-07 15:05:00|85.59|83.59|85.88|83.88|86.64|84.64|85.12|83.12|0
1625670600000|2021-07-07 15:10:00|86.07|84.07|83.53|81.53|86.26|84.26|83.53|81.53|0
1625670900000|2021-07-07 15:15:00|83.44|81.44|82.78|80.78|84.38|82.38|82.55|80.55|0
1625671200000|2021-07-07 15:20:00|82.87|80.87|82.5|80.5|83.15|81.15|82.22|80.22|0
1625671500000|2021-07-07 15:25:00|82.41|80.41|81.75|79.75|82.96|80.96|81.66|79.66|0
1625671800000|2021-07-07 15:30:00|81.85|79.85|81.73|79.73|83.09|81.09|81.27|79.27|0
1625672100000|2021-07-07 15:35:00|81.63|79.63|80.53|78.53|81.73|79.73|80.44|78.44|0
1625672400000|2021-07-07 15:40:00|80.62|78.62|79.8|77.8|80.62|78.62|79.71|77.71|0
1625672700000|2021-07-07 15:45:00|79.71|77.71|79.16|77.16|79.84|77.84|79.16|77.16|0
1625673000000|2021-07-07 15:50:00|79.12|77.12|79.43|77.43|79.61|77.61|78.93|76.93|0
1625673300000|2021-07-07 15:55:00|79.52|77.52|80.33|78.33|80.61|78.61|79.25|77.25|0
1625673600000|2021-07-07 16:00:00|80.24|78.24|78.79|76.79|80.29|78.29|78.79|76.79|0
1625673900000|2021-07-07 16:05:00|78.88|76.88|78.79|76.79|79.15|77.15|78.61|76.61|0
1625674200000|2021-07-07 16:10:00|78.7|76.7|78.34|76.34|79.06|77.06|78.16|76.16|0
1625674500000|2021-07-07 16:15:00|78.25|76.25|78.33|76.33|78.69|76.69|77.89|75.89|0
1625674800000|2021-07-07 16:20:00|78.24|76.24|79.14|77.14|79.41|77.41|78.15|76.15|0
1625675100000|2021-07-07 16:25:00|79.1|77.1|79.77|77.77|79.77|77.77|78.96|76.96|0
1625675400000|2021-07-07 16:30:00|79.68|77.68|78.5|76.5|80.04|78.04|78.5|76.5|0
1625675700000|2021-07-07 16:35:00|78.59|76.59|79.04|77.04|79.13|77.13|78.5|76.5|0
1625676000000|2021-07-07 16:40:00|79.13|77.13|79.94|77.94|80.04|78.04|78.86|76.86|0
1625676300000|2021-07-07 16:45:00|80.04|78.04|79.67|77.67|80.31|78.31|79.67|77.67|0
1625676600000|2021-07-07 16:50:00|79.58|77.58|79.21|77.21|79.67|77.67|79.21|77.21|0
1625676900000|2021-07-07 16:55:00|79.12|77.12|79.39|77.39|79.57|77.57|79.03|77.03|0
1625677200000|2021-07-07 17:00:00|79.3|77.3|80.21|78.21|80.21|78.21|79.21|77.21|0
1625677500000|2021-07-07 17:05:00|80.3|78.3|80.3|78.3|80.66|78.66|79.89|77.89|0
1625677800000|2021-07-07 17:10:00|80.39|78.39|80.02|78.02|80.84|78.84|79.84|77.84|0
1625678100000|2021-07-07 17:15:00|80.11|78.11|80.11|78.11|80.57|78.57|80.02|78.02|0
1625678400000|2021-07-07 17:20:00|80.2|78.2|80.65|78.65|80.65|78.65|80.11|78.11|0
1625678700000|2021-07-07 17:25:00|80.56|78.56|80.38|78.38|80.74|78.74|80.1|78.1|0
1625679000000|2021-07-07 17:30:00|80.47|78.47|80.28|78.28|80.83|78.83|80.1|78.1|0
1625679300000|2021-07-07 17:35:00|80.19|78.19|80.28|78.28|80.65|78.65|79.92|77.92|0
1625679600000|2021-07-07 17:40:00|80.37|78.37|80.18|78.18|80.55|78.55|80.09|78.09|0
1625679900000|2021-07-07 17:45:00|80.09|78.09|78.87|76.87|80.09|78.09|78.82|76.82|0
1625680200000|2021-07-07 17:50:00|78.82|76.82|78.91|76.91|79.18|77.18|78.64|76.64|0
1625680500000|2021-07-07 17:55:00|78.73|76.73|79.99|77.99|80.04|78.04|78.64|76.64|0
1625680800000|2021-07-07 18:00:00|79.86|77.86|77.38|75.38|79.9|77.9|76.85|74.85|0
1625681100000|2021-07-07 18:05:00|77.16|75.16|77.11|75.11|78.45|76.45|76.85|74.85|0
1625681400000|2021-07-07 18:10:00|77.02|75.02|77.82|75.82|78.09|76.09|76.94|74.94|0
1625681700000|2021-07-07 18:15:00|77.91|75.91|76.93|74.93|78.9|76.9|76.93|74.93|0
1625682000000|2021-07-07 18:20:00|76.84|74.84|78.26|76.26|78.62|76.62|76.84|74.84|0
1625682300000|2021-07-07 18:25:00|78.22|76.22|78.53|76.53|78.62|76.62|77.82|75.82|0
1625682600000|2021-07-07 18:30:00|78.62|76.62|79.16|77.16|79.16|77.16|78.44|76.44|0
1625682900000|2021-07-07 18:35:00|79.07|77.07|79.64|77.64|80.45|78.45|77.47|75.47|0
1625683200000|2021-07-07 18:40:00|79.54|77.54|78.82|76.82|79.82|77.82|78.55|76.55|0
1625683500000|2021-07-07 18:45:00|78.73|76.73|77.73|75.73|79.09|77.09|77.64|75.64|0
1625683800000|2021-07-07 18:50:00|77.82|75.82|78.27|76.27|78.45|76.45|77.56|75.56|0
1625684100000|2021-07-07 18:55:00|78.09|76.09|77.19|75.19|78.14|76.14|76.84|74.84|0
1625684400000|2021-07-07 19:00:00|77.28|75.28|76.39|74.39|77.28|75.28|76.3|74.3|0
1625684700000|2021-07-07 19:05:00|76.48|74.48|76.57|74.57|77.01|75.01|76.48|74.48|0
1625685000000|2021-07-07 19:10:00|76.48|74.48|76.65|74.65|76.92|74.92|76.48|74.48|0
1625685300000|2021-07-07 19:15:00|76.74|74.74|77.27|75.27|77.54|75.54|76.56|74.56|0
1625685600000|2021-07-07 19:20:00|77.18|75.18|77.27|75.27|77.36|75.36|76.38|74.38|0
1625685900000|2021-07-07 19:25:00|77.23|75.23|77.18|75.18|77.54|75.54|77.09|75.09|0
1625686200000|2021-07-07 19:30:00|77.13|75.13|76.29|74.29|77.53|75.53|76.2|74.2|0
1625686500000|2021-07-07 19:35:00|76.38|74.38|76.82|74.82|77.35|75.35|76.29|74.29|0
1625686800000|2021-07-07 19:40:00|76.64|74.64|78.41|76.41|78.54|76.54|76.64|74.64|0
1625687100000|2021-07-07 19:45:00|78.37|76.37|78.63|76.63|78.63|76.63|78.01|76.01|0
1625687400000|2021-07-07 19:50:00|78.27|76.27|78.36|76.36|78.63|76.63|77.92|75.92|0
1625687700000|2021-07-07 19:55:00|78.45|76.45|78.89|76.89|80.06|78.06|78.45|76.45|0
1625688000000|2021-07-07 20:00:00|78.54|76.54|79.43|77.43|79.7|77.7|78.54|76.54|0
1625688300000|2021-07-07 20:05:00|79.34|77.34|79.43|77.43|79.7|77.7|79.34|77.34|0
1625688600000|2021-07-07 20:10:00|79.52|77.52|78.88|76.88|79.52|77.52|78.8|76.8|0
1625688900000|2021-07-07 20:15:00|79.08|76.68|79.26|76.86|79.35|76.95|79.08|76.68|0
1625689200000|2021-07-07 20:20:00|79.31|76.91|79.17|76.77|79.35|76.95|79.17|76.77|0
1625689500000|2021-07-07 20:25:00|79.08|76.68|79.08|76.68|79.17|76.77|79.08|76.68|0
1625689800000|2021-07-07 20:30:00|78.99|76.59|78.76|76.36|78.99|76.59|78.72|76.32|0
1625690100000|2021-07-07 20:35:00|78.8|76.4|78.53|76.13|78.8|76.4|78.45|76.05|0
1625690400000|2021-07-07 20:40:00|78.62|76.22|78.62|76.22|78.71|76.31|78.44|76.04|0
1625690700000|2021-07-07 20:45:00|78.71|76.31|78.35|75.95|78.71|76.31|78.35|75.95|0
1625691000000|2021-07-07 20:50:00|78.26|75.86|78.44|76.04|78.53|76.13|78.26|75.86|0
1625691300000|2021-07-07 20:55:00|78.35|75.95|78.3|75.9|78.44|76.04|78.26|75.86|0
1625691600000|2021-07-07 21:00:00|78.26|75.86|78.42|76.02|78.49|76.09|78.26|75.86|0
1625691900000|2021-07-07 21:05:00|78.44|76.04|78.42|76.02|78.44|76.04|78.37|75.97|0
1625692200000|2021-07-07 21:10:00|78.43|76.03|78.46|76.06|78.46|76.06|78.43|76.03|0
1625692500000|2021-07-07 21:15:00|78.43|76.03|78.43|76.03|78.47|76.07|78.4|76|0
1625692800000|2021-07-07 21:20:00|78.44|76.04|78.41|76.01|78.45|76.05|78.38|75.98|0
1625693100000|2021-07-07 21:25:00|78.33|75.93|78.37|75.97|78.37|75.97|78.33|75.93|0
1625693400000|2021-07-07 21:30:00|78.39|75.99|78.39|75.99|78.39|75.99|78.39|75.99|0
1625693700000|2021-07-07 21:35:00|78.41|76.01|78.41|76.01|78.41|76.01|78.41|76.01|0
1625694000000|2021-07-07 21:40:00|78.4|76|78.41|76.01|78.42|76.02|78.4|76|0
1625694300000|2021-07-07 21:45:00|78.43|76.03|78.42|76.02|78.44|76.04|78.42|76.02|0
1625694600000|2021-07-07 21:50:00|78.39|75.99|78.4|76|78.41|76.01|78.36|75.96|0
1625694900000|2021-07-07 21:55:00|78.41|76.01|78.3|75.9|78.41|76.01|78.24|75.84|0
1625695200000|2021-07-07 22:00:00|78.27|75.87|78.44|76.04|78.58|76.18|78.27|75.87|0
1625695500000|2021-07-07 22:05:00|78.4|76|78.31|75.91|78.49|76.09|78.31|75.91|0
1625695800000|2021-07-07 22:10:00|78.22|75.82|78.39|75.99|78.48|76.08|78.22|75.82|0
1625696100000|2021-07-07 22:15:00|78.3|75.9|78.3|75.9|78.39|75.99|78.3|75.9|0
1625696400000|2021-07-07 22:20:00|78.39|75.99|78.48|76.08|78.48|76.08|78.3|75.9|0
1625696700000|2021-07-07 22:25:00|78.56|76.16|78.56|76.16|78.56|76.16|78.56|76.16|0
1625697000000|2021-07-07 22:30:00|78.47|76.07|78.65|76.25|78.65|76.25|78.47|76.07|0
1625697300000|2021-07-07 22:35:00|78.61|76.21|78.56|76.16|78.65|76.25|78.56|76.16|0
1625697600000|2021-07-07 22:40:00|78.65|76.25|78.55|76.15|78.65|76.25|78.55|76.15|0
1625697900000|2021-07-07 22:45:00|78.6|76.2|78.64|76.24|78.64|76.24|78.6|76.2|0
1625698200000|2021-07-07 22:50:00|78.73|76.33|78.46|76.06|78.73|76.33|78.46|76.06|0
1625698500000|2021-07-07 22:55:00|78.37|75.97|78.37|75.97|78.37|75.97|78.28|75.88|0
1625698800000|2021-07-07 23:00:00|78.46|76.06|78.28|75.88|78.46|76.06|78.28|75.88|0
1625699100000|2021-07-07 23:05:00|78.27|75.87|78.27|75.87|78.36|75.96|78.27|75.87|0
1625699400000|2021-07-07 23:10:00|78.36|75.96|78.36|75.96|78.45|76.05|78.36|75.96|0
1625699700000|2021-07-07 23:15:00|78.41|76.01|78.36|75.96|78.54|76.14|78.36|75.96|0
1625700000000|2021-07-07 23:20:00|78.45|76.05|78.26|75.86|78.45|76.05|78.26|75.86|0
1625700300000|2021-07-07 23:25:00|78.35|75.95|78.35|75.95|78.35|75.95|78.26|75.86|0
1625700600000|2021-07-07 23:30:00|78.44|76.04|78.53|76.13|78.53|76.13|78.35|75.95|0
1625700900000|2021-07-07 23:35:00|78.52|76.12|78.52|76.12|78.61|76.21|78.52|76.12|0
1625701200000|2021-07-07 23:40:00|78.57|76.17|78.7|76.3|78.88|76.48|78.57|76.17|0
1625701500000|2021-07-07 23:45:00|78.79|76.39|78.88|76.48|78.97|76.57|78.79|76.39|0
1625701800000|2021-07-07 23:50:00|78.87|76.47|78.69|76.29|78.87|76.47|78.52|76.12|0
1625702100000|2021-07-07 23:55:00|78.6|76.2|78.78|76.38|78.78|76.38|78.6|76.2|0
1625702400000|2021-07-08 00:00:00|78.6|76.2|78.96|76.56|78.96|76.56|78.24|75.84|0
1625702700000|2021-07-08 00:05:00|78.87|76.47|78.6|76.2|78.87|76.47|78.42|76.02|0
1625703000000|2021-07-08 00:10:00|78.69|76.29|78.68|76.28|78.82|76.42|78.59|76.19|0
1625703300000|2021-07-08 00:15:00|78.59|76.19|79.13|76.73|79.22|76.82|78.5|76.1|0
1625703600000|2021-07-08 00:20:00|79.04|76.64|79.12|76.72|79.22|76.82|78.95|76.55|0
1625703900000|2021-07-08 00:25:00|79.17|76.77|79.12|76.72|79.21|76.81|79.03|76.63|0
1625704200000|2021-07-08 00:30:00|79.03|76.63|78.94|76.54|79.12|76.72|78.85|76.45|0
1625704500000|2021-07-08 00:35:00|79.03|76.63|79.21|76.81|79.21|76.81|78.94|76.54|0
1625704800000|2021-07-08 00:40:00|79.3|76.9|79.29|76.89|79.38|76.98|79.11|76.71|0
1625705100000|2021-07-08 00:45:00|79.34|76.94|79.38|76.98|79.56|77.16|79.29|76.89|0
1625705400000|2021-07-08 00:50:00|79.47|77.07|79.83|77.43|80.01|77.61|79.38|76.98|0
1625705700000|2021-07-08 00:55:00|79.92|77.52|79.55|77.15|79.92|77.52|79.55|77.15|0
1625706000000|2021-07-08 01:00:00|79.64|77.24|80|77.6|80.09|77.69|79.55|77.15|0
1625706300000|2021-07-08 01:05:00|80.09|77.69|80.09|77.69|80.54|78.14|80.09|77.69|0
1625706600000|2021-07-08 01:10:00|80.18|77.78|80.27|77.87|80.36|77.96|80.09|77.69|0
1625706900000|2021-07-08 01:15:00|80.36|77.96|80.26|77.86|80.63|78.23|80.18|77.78|0
1625707200000|2021-07-08 01:20:00|80.36|77.96|79.99|77.59|80.45|78.05|79.9|77.5|0
1625707500000|2021-07-08 01:25:00|79.81|77.41|80.08|77.68|80.17|77.77|79.72|77.32|0
1625707800000|2021-07-08 01:30:00|79.99|77.59|80.08|77.68|80.35|77.95|79.99|77.59|0
1625708100000|2021-07-08 01:35:00|80.17|77.77|79.89|77.49|80.26|77.86|79.8|77.4|0
1625708400000|2021-07-08 01:40:00|79.98|77.58|79.89|77.49|79.98|77.58|79.71|77.31|0
1625708700000|2021-07-08 01:45:00|79.98|77.58|80.79|78.39|80.79|78.39|79.98|77.58|0
1625709000000|2021-07-08 01:50:00|80.88|78.48|81.43|79.03|81.52|79.12|80.88|78.48|0
1625709300000|2021-07-08 01:55:00|81.52|79.12|81.52|79.12|81.52|79.12|81.34|78.94|0
1625709600000|2021-07-08 02:00:00|81.43|79.03|81.06|78.66|81.52|79.12|81.06|78.66|0
1625709900000|2021-07-08 02:05:00|81.11|78.71|80.96|78.56|81.24|78.84|80.96|78.56|0
1625710200000|2021-07-08 02:10:00|81.06|78.66|80.96|78.56|81.24|78.84|80.87|78.47|0
1625710500000|2021-07-08 02:15:00|81.05|78.65|81.14|78.74|81.14|78.74|80.96|78.56|0
1625710800000|2021-07-08 02:20:00|81.05|78.65|81.69|79.29|81.78|79.38|80.96|78.56|0
1625711100000|2021-07-08 02:25:00|81.6|79.2|81.78|79.38|81.78|79.38|81.32|78.92|0
1625711400000|2021-07-08 02:30:00|81.87|79.47|82.14|79.74|82.14|79.74|81.59|79.19|0
1625711700000|2021-07-08 02:35:00|82.23|79.83|82.69|80.29|82.79|80.39|82.23|79.83|0
1625712000000|2021-07-08 02:40:00|82.79|80.39|82.6|80.2|83.16|80.76|82.51|80.11|0
1625712300000|2021-07-08 02:45:00|82.69|80.29|82.23|79.83|82.69|80.29|82.23|79.83|0
1625712600000|2021-07-08 02:50:00|82.27|79.87|82.04|79.64|82.32|79.92|82|79.6|0
1625712900000|2021-07-08 02:55:00|81.99|79.59|81.94|79.54|82.22|79.82|81.85|79.45|0
1625713200000|2021-07-08 03:00:00|81.85|79.45|81.94|79.54|82.13|79.73|81.85|79.45|0
1625713500000|2021-07-08 03:05:00|82.03|79.63|81.75|79.35|82.03|79.63|81.75|79.35|0
1625713800000|2021-07-08 03:10:00|81.85|79.45|81.57|79.17|81.85|79.45|81.57|79.17|0
1625714100000|2021-07-08 03:15:00|81.66|79.26|81.93|79.53|82.03|79.63|81.66|79.26|0
1625714400000|2021-07-08 03:20:00|81.84|79.44|82.58|80.18|82.58|80.18|81.84|79.44|0
1625714700000|2021-07-08 03:25:00|82.48|80.08|82.3|79.9|82.58|80.18|82.3|79.9|0
1625715000000|2021-07-08 03:30:00|82.39|79.99|82.29|79.89|82.48|80.08|82.2|79.8|0
1625715300000|2021-07-08 03:35:00|82.2|79.8|82.29|79.89|82.39|79.99|82.11|79.71|0
1625715600000|2021-07-08 03:40:00|82.2|79.8|82.47|80.07|82.57|80.17|82.2|79.8|0
1625715900000|2021-07-08 03:45:00|82.52|80.12|82.38|79.98|82.56|80.16|82.29|79.89|0
1625716200000|2021-07-08 03:50:00|82.28|79.88|81.91|79.51|82.38|79.98|81.91|79.51|0
1625716500000|2021-07-08 03:55:00|81.82|79.42|82|79.6|82|79.6|81.82|79.42|0
1625716800000|2021-07-08 04:00:00|82.05|79.65|82|79.6|82.19|79.79|81.91|79.51|0
1625717100000|2021-07-08 04:05:00|81.91|79.51|82|79.6|82.09|79.69|81.91|79.51|0
1625717400000|2021-07-08 04:10:00|81.9|79.5|82.18|79.78|82.27|79.87|81.9|79.5|0
1625717700000|2021-07-08 04:15:00|82.27|79.87|82.27|79.87|82.45|80.05|82.18|79.78|0
1625718000000|2021-07-08 04:20:00|82.18|79.78|82.17|79.77|82.27|79.87|82.17|79.77|0
1625718300000|2021-07-08 04:25:00|82.08|79.68|82.08|79.68|82.26|79.86|82.08|79.68|0
1625718600000|2021-07-08 04:30:00|82.03|79.63|81.52|79.12|82.03|79.63|81.52|79.12|0
1625718900000|2021-07-08 04:35:00|81.57|79.17|81.7|79.3|81.8|79.4|81.52|79.12|0
1625719200000|2021-07-08 04:40:00|81.8|79.4|81.98|79.58|82.07|79.67|81.7|79.3|0
1625719500000|2021-07-08 04:45:00|82.03|79.63|82.07|79.67|82.07|79.67|81.88|79.48|0
1625719800000|2021-07-08 04:50:00|82.16|79.76|81.79|79.39|82.16|79.76|81.79|79.39|0
1625720100000|2021-07-08 04:55:00|81.84|79.44|81.78|79.38|81.88|79.48|81.69|79.29|0
1625720400000|2021-07-08 05:00:00|81.88|79.48|81.97|79.57|81.97|79.57|81.88|79.48|0
1625720700000|2021-07-08 05:05:00|81.92|79.52|82.42|80.02|82.43|80.03|81.92|79.52|0
1625721000000|2021-07-08 05:10:00|82.33|79.93|82.42|80.02|82.47|80.07|82.24|79.84|0
1625721300000|2021-07-08 05:15:00|82.33|79.93|81.87|79.47|82.38|79.98|81.87|79.47|0
1625721600000|2021-07-08 05:20:00|81.77|79.37|81.86|79.46|81.86|79.46|81.68|79.28|0
1625721900000|2021-07-08 05:25:00|81.77|79.37|81.4|79|81.77|79.37|81.4|79|0
1625722200000|2021-07-08 05:30:00|81.49|79.09|81.95|79.55|81.95|79.55|81.49|79.09|0
1625722500000|2021-07-08 05:35:00|82|79.6|82.13|79.73|82.32|79.92|81.95|79.55|0
1625722800000|2021-07-08 05:40:00|82.22|79.82|82.41|80.01|82.41|80.01|82.04|79.64|0
1625723100000|2021-07-08 05:45:00|82.5|80.1|82.4|80|82.5|80.1|82.13|79.73|0
1625723400000|2021-07-08 05:50:00|82.49|80.09|82.49|80.09|82.68|80.28|82.31|79.91|0
1625723700000|2021-07-08 05:55:00|82.4|80|82.49|80.09|82.49|80.09|82.12|79.72|0
1625724000000|2021-07-08 06:00:00|82.67|80.27|81.98|79.58|83.05|80.65|81.84|79.44|0
1625724300000|2021-07-08 06:05:00|81.93|79.53|82.58|80.18|82.58|80.18|81.84|79.44|0
1625724600000|2021-07-08 06:10:00|82.67|80.27|83.78|81.38|83.79|81.39|82.67|80.27|0
1625724900000|2021-07-08 06:15:00|83.88|81.48|84.23|81.83|84.7|82.3|83.32|80.92|0
1625725200000|2021-07-08 06:20:00|84.32|81.92|84.04|81.64|84.51|82.11|84.04|81.64|0
1625725500000|2021-07-08 06:25:00|83.94|81.54|84.03|81.63|84.04|81.64|83.85|81.45|0
1625725800000|2021-07-08 06:30:00|84.13|81.73|84.41|82.01|84.5|82.1|84.13|81.73|0
1625726100000|2021-07-08 06:35:00|84.5|82.1|85.53|83.13|85.53|83.13|84.5|82.1|0
1625726400000|2021-07-08 06:40:00|85.44|83.04|86|83.6|86|83.6|85.34|82.94|0
1625726700000|2021-07-08 06:45:00|86.1|83.7|86.96|84.56|87.15|84.75|86|83.6|0
1625727000000|2021-07-08 06:50:00|86.86|84.46|86.86|84.46|86.96|84.56|86.62|84.22|0
1625727300000|2021-07-08 06:55:00|86.76|84.36|87.96|85.56|88.01|85.61|86.66|84.26|0
1625727600000|2021-07-08 07:00:00|87.91|85.51|89.98|87.58|89.98|87.58|83.91|81.51|0
1625727900000|2021-07-08 07:05:00|89.88|87.48|89.34|87.34|90.76|88.76|89.34|87.34|0
1625728200000|2021-07-08 07:10:00|89.29|87.29|88.66|86.66|89.98|87.98|88.03|86.03|0
1625728500000|2021-07-08 07:15:00|88.71|86.71|90.46|88.46|90.85|88.85|88.71|86.71|0
1625728800000|2021-07-08 07:20:00|90.66|88.66|90.95|88.95|92.44|90.44|90.46|88.46|0
1625729100000|2021-07-08 07:25:00|90.85|88.85|91.29|89.29|92.08|90.08|89.88|87.88|0
1625729400000|2021-07-08 07:30:00|91.39|89.39|92.97|90.97|94.07|92.07|91.39|89.39|0
1625729700000|2021-07-08 07:35:00|92.87|90.87|92.47|90.47|93.67|91.67|92.18|90.18|0
1625730000000|2021-07-08 07:40:00|92.57|90.57|94.37|92.37|94.77|92.77|92.57|90.57|0
1625730300000|2021-07-08 07:45:00|94.47|92.47|95.98|93.98|97.11|95.11|93.89|91.89|0
1625730600000|2021-07-08 07:50:00|96.08|94.08|96.28|94.28|98.23|96.23|96.08|94.08|0
1625730900000|2021-07-08 07:55:00|96.07|94.07|94.76|92.76|96.07|94.07|94.56|92.56|0
1625731200000|2021-07-08 08:00:00|94.56|92.56|97.6|95.6|98.01|96.01|94.56|92.56|0
1625731500000|2021-07-08 08:05:00|97.65|95.65|96.57|94.57|98.42|96.42|96.07|94.07|0
1625731800000|2021-07-08 08:10:00|96.68|94.68|95.15|93.15|97.5|95.5|95.15|93.15|0
1625732100000|2021-07-08 08:15:00|95.25|93.25|94.55|92.55|96.06|94.06|94|92|0
1625732400000|2021-07-08 08:20:00|94.65|92.65|96.57|94.57|96.87|94.87|94.45|92.45|0
1625732700000|2021-07-08 08:25:00|96.46|94.46|98.77|96.77|100.18|98.18|96.46|94.46|0
1625733000000|2021-07-08 08:30:00|99.14|97.14|99.44|97.44|100.18|98.18|98.82|96.82|0
1625733300000|2021-07-08 08:35:00|99.34|97.34|101.48|99.48|102.21|100.21|97.69|95.69|0
1625733600000|2021-07-08 08:40:00|101.59|99.59|101.89|99.89|102.93|100.93|101.17|99.17|0
1625733900000|2021-07-08 08:45:00|101.78|99.78|100.95|98.95|102.4|100.4|100.75|98.75|0
1625734200000|2021-07-08 08:50:00|101.06|99.06|102.3|100.3|102.3|100.3|100.64|98.64|0
1625734500000|2021-07-08 08:55:00|102.4|100.4|99.45|97.45|102.4|100.4|98.99|96.99|0
1625734800000|2021-07-08 09:00:00|99.66|97.66|100.38|98.38|100.79|98.79|99.04|97.04|0
1625735100000|2021-07-08 09:05:00|100.17|98.17|102.25|100.25|102.25|100.25|100.17|98.17|0
1625735400000|2021-07-08 09:10:00|102.35|100.35|101.2|99.2|102.77|100.77|101.2|99.2|0
1625735700000|2021-07-08 09:15:00|101.41|99.41|102.03|100.03|102.03|100.03|101.15|99.15|0
1625736000000|2021-07-08 09:20:00|102.24|100.24|103.71|101.71|104.99|102.99|101.93|99.93|0
1625736300000|2021-07-08 09:25:00|103.92|101.92|102.13|100.13|104.13|102.13|102.13|100.13|0
1625736600000|2021-07-08 09:30:00|102.03|100.03|101.29|99.29|102.13|100.13|101.09|99.09|0
1625736900000|2021-07-08 09:35:00|101.19|99.19|102.12|100.12|102.23|100.23|100.98|98.98|0
1625737200000|2021-07-08 09:40:00|101.91|99.91|101.29|99.29|101.97|99.97|100.61|98.61|0
1625737500000|2021-07-08 09:45:00|101.18|99.18|100.97|98.97|101.39|99.39|100.56|98.56|0
1625737800000|2021-07-08 09:50:00|101.07|99.07|101.7|99.7|102.12|100.12|100.76|98.76|0
1625738100000|2021-07-08 09:55:00|101.59|99.59|103.58|101.58|104.01|102.01|101.59|99.59|0
1625738400000|2021-07-08 10:00:00|104.06|102.06|106.77|104.77|107.2|105.2|103.47|101.47|0
1625738700000|2021-07-08 10:05:00|106.66|104.66|109.02|107.02|109.02|107.02|106.66|104.66|0
1625739000000|2021-07-08 10:10:00|108.91|106.91|111.16|109.16|112.14|110.14|108.91|106.91|0
1625739300000|2021-07-08 10:15:00|111.05|109.05|112.58|110.58|114.34|112.34|110.94|108.94|0
1625739600000|2021-07-08 10:20:00|112.69|110.69|115.53|113.53|117.2|115.2|112.69|110.69|0
1625739900000|2021-07-08 10:25:00|115.42|113.42|115.86|113.86|116.36|114.36|115.3|113.3|0
1625740200000|2021-07-08 10:30:00|116.08|114.08|114.76|112.76|117.08|115.08|114.09|112.09|0
1625740500000|2021-07-08 10:35:00|114.49|112.49|113.99|111.99|114.87|112.87|113.88|111.88|0
1625740800000|2021-07-08 10:40:00|113.94|111.94|114.45|112.45|115.2|113.2|113.24|111.24|0
1625741100000|2021-07-08 10:45:00|114.34|112.34|112.8|110.8|114.79|112.79|112.37|110.37|0
1625741400000|2021-07-08 10:50:00|112.69|110.69|111.33|109.33|113.35|111.35|109.57|107.57|0
1625741700000|2021-07-08 10:55:00|111.38|109.38|109.75|107.75|112.14|110.14|109.75|107.75|0
1625742000000|2021-07-08 11:00:00|109.97|107.97|110.34|108.34|110.34|108.34|108.89|106.89|0
1625742300000|2021-07-08 11:05:00|110.4|108.4|109.96|107.96|111.15|109.15|109.53|107.53|0
1625742600000|2021-07-08 11:10:00|110.07|108.07|109.54|107.54|111.06|109.06|108.36|106.36|0
1625742900000|2021-07-08 11:15:00|109.32|107.32|109.32|107.32|110.08|108.08|108.35|106.35|0
1625743200000|2021-07-08 11:20:00|109.53|107.53|108.46|106.46|109.59|107.59|108.03|106.03|0
1625743500000|2021-07-08 11:25:00|108.35|106.35|108.77|106.77|109.53|107.53|108.03|106.03|0
1625743800000|2021-07-08 11:30:00|108.56|106.56|109.74|107.74|111.37|109.37|108.56|106.56|0
1625744100000|2021-07-08 11:35:00|109.9|107.9|110.5|108.5|111.1|109.1|109.74|107.74|0
1625744400000|2021-07-08 11:40:00|110.39|108.39|110.82|108.82|111.37|109.37|110.39|108.39|0
1625744700000|2021-07-08 11:45:00|110.6|108.6|111.03|109.03|112.68|110.68|110.38|108.38|0
1625745000000|2021-07-08 11:50:00|111.14|109.14|111.8|109.8|111.96|109.96|110.71|108.71|0
1625745300000|2021-07-08 11:55:00|111.85|109.85|111.9|109.9|112.34|110.34|111.36|109.36|0
1625745600000|2021-07-08 12:00:00|112.01|110.01|114.09|112.09|114.09|112.09|111.75|109.75|0
1625745900000|2021-07-08 12:05:00|114.2|112.2|115.87|113.87|115.87|113.87|113.98|111.98|0
1625746200000|2021-07-08 12:10:00|115.98|113.98|114.42|112.42|116.98|114.98|114.31|112.31|0
1625746500000|2021-07-08 12:15:00|114.2|112.2|112.11|110.11|114.53|112.53|112|110|0
1625746800000|2021-07-08 12:20:00|112.22|110.22|111.25|109.25|112.98|110.98|111.15|109.15|0
1625747100000|2021-07-08 12:25:00|111.36|109.36|110.49|108.49|111.58|109.58|110.17|108.17|0
1625747400000|2021-07-08 12:30:00|110.6|108.6|112.12|110.12|112.45|110.45|109.73|107.73|0
1625747700000|2021-07-08 12:35:00|112.34|110.34|110.59|108.59|112.56|110.56|110.27|108.27|0
1625748000000|2021-07-08 12:40:00|110.65|108.65|110.05|108.05|111.24|109.24|109.73|107.73|0
1625748300000|2021-07-08 12:45:00|110.37|108.37|108.76|106.76|110.81|108.81|108.76|106.76|0
1625748600000|2021-07-08 12:50:00|108.97|106.97|109.5|107.5|110.26|108.26|108.86|106.86|0
1625748900000|2021-07-08 12:55:00|109.61|107.61|111.23|109.23|111.4|109.4|109.5|107.5|0
1625749200000|2021-07-08 13:00:00|111.02|109.02|110.79|108.79|112.54|110.54|110.47|108.47|0
1625749500000|2021-07-08 13:05:00|110.74|108.74|112.87|110.87|112.87|110.87|110.69|108.69|0
1625749800000|2021-07-08 13:10:00|112.92|110.92|111.88|109.88|113.25|111.25|111.22|109.22|0
1625750100000|2021-07-08 13:15:00|111.82|109.82|111.55|109.55|112.09|110.09|110.9|108.9|0
1625750400000|2021-07-08 13:20:00|111.44|109.44|111.43|109.43|111.76|109.76|111|109|0
1625750700000|2021-07-08 13:25:00|111.54|109.54|110.67|108.67|111.76|109.76|110.67|108.67|0
1625751000000|2021-07-08 13:30:00|110.56|108.56|103.84|101.84|111.43|109.43|103.1|101.1|0
1625751300000|2021-07-08 13:35:00|103.74|101.74|105.22|103.22|106.94|104.94|103.74|101.74|0
1625751600000|2021-07-08 13:40:00|104.69|102.69|109.82|107.82|109.93|107.93|104.05|102.05|0
1625751900000|2021-07-08 13:45:00|109.71|107.71|110.48|108.48|111.81|109.81|109.49|107.49|0
1625752200000|2021-07-08 13:50:00|110.37|108.37|105.58|103.58|110.92|108.92|105.16|103.16|0
1625752500000|2021-07-08 13:55:00|104.94|102.94|104.09|102.09|106.87|104.87|103.88|101.88|0
1625752800000|2021-07-08 14:00:00|104.41|102.41|105.26|103.26|108.39|106.39|104.2|102.2|0
1625753100000|2021-07-08 14:05:00|105.36|103.36|107.3|105.3|107.77|105.77|105.26|103.26|0
1625753400000|2021-07-08 14:10:00|107.62|105.62|107.19|105.19|108.06|106.06|105.58|103.58|0
1625753700000|2021-07-08 14:15:00|107.08|105.08|109.36|107.36|109.36|107.36|106.75|104.75|0
1625754000000|2021-07-08 14:20:00|109.69|107.69|111.23|109.23|112.34|110.34|109.64|107.64|0
1625754300000|2021-07-08 14:25:00|110.79|108.79|106.42|104.42|112.01|110.01|106.21|104.21|0
1625754600000|2021-07-08 14:30:00|106.1|104.1|108.69|106.69|108.8|106.8|105.35|103.35|0
1625754900000|2021-07-08 14:35:00|108.37|106.37|109.35|107.35|110.67|108.67|107.39|105.39|0
1625755200000|2021-07-08 14:40:00|109.24|107.24|106.31|104.31|110.78|108.78|106.2|104.2|0
1625755500000|2021-07-08 14:45:00|106.41|104.41|108.43|106.43|108.93|106.93|105.24|103.24|0
1625755800000|2021-07-08 14:50:00|108.49|106.49|105.99|103.99|109.14|107.14|105.45|103.45|0
1625756100000|2021-07-08 14:55:00|106.09|104.09|109.14|107.14|109.36|107.36|106.09|104.09|0
1625756400000|2021-07-08 15:00:00|109.03|107.03|108.15|106.15|109.58|107.58|107.39|105.39|0
1625756700000|2021-07-08 15:05:00|107.82|105.82|103.84|101.84|107.82|105.82|103.52|101.52|0
1625757000000|2021-07-08 15:10:00|103.73|101.73|103.52|101.52|103.95|101.95|103.2|101.2|0
1625757300000|2021-07-08 15:15:00|103.41|101.41|102.36|100.36|104.79|102.79|101.94|99.94|0
1625757600000|2021-07-08 15:20:00|102.46|100.46|99.5|97.5|102.83|100.83|98.66|96.66|0
1625757900000|2021-07-08 15:25:00|99.61|97.61|99.08|97.08|99.81|97.81|98.87|96.87|0
1625758200000|2021-07-08 15:30:00|99.19|97.19|99.8|97.8|100.97|98.97|98.76|96.76|0
1625758500000|2021-07-08 15:35:00|99.59|97.59|97.47|95.47|100.74|98.74|97.41|95.41|0
1625758800000|2021-07-08 15:40:00|97.41|95.41|97.1|95.1|97.82|95.82|96.8|94.8|0
1625759100000|2021-07-08 15:45:00|97.05|95.05|95.47|93.47|97.05|95.05|95.27|93.27|0
1625759400000|2021-07-08 15:50:00|95.57|93.57|95.47|93.47|96.28|94.28|94.52|92.52|0
1625759700000|2021-07-08 15:55:00|95.27|93.27|95.16|93.16|96.03|94.03|95.06|93.06|0
1625760000000|2021-07-08 16:00:00|95.26|93.26|94.66|92.66|95.36|93.36|93.96|91.96|0
1625760300000|2021-07-08 16:05:00|94.56|92.56|94.05|92.05|94.86|92.86|94.05|92.05|0
1625760600000|2021-07-08 16:10:00|94.15|92.15|95.76|93.76|95.86|93.86|94.15|92.15|0
1625760900000|2021-07-08 16:15:00|95.66|93.66|95.35|93.35|95.96|93.96|94.75|92.75|0
1625761200000|2021-07-08 16:20:00|95.55|93.55|96.06|94.06|96.26|94.26|95.05|93.05|0
1625761500000|2021-07-08 16:25:00|96.11|94.11|94.34|92.34|96.16|94.16|94.14|92.14|0
1625761800000|2021-07-08 16:30:00|94.54|92.54|93.34|91.34|94.54|92.54|92.35|90.35|0
1625762100000|2021-07-08 16:35:00|93.14|91.14|93.24|91.24|94.14|92.14|92.94|90.94|0
1625762400000|2021-07-08 16:40:00|93.14|91.14|92.74|90.74|93.83|91.83|92.54|90.54|0
1625762700000|2021-07-08 16:45:00|92.64|90.64|92.83|90.83|93.33|91.33|92.54|90.54|0
1625763000000|2021-07-08 16:50:00|92.73|90.73|92.33|90.33|93.33|91.33|92.24|90.24|0
1625763300000|2021-07-08 16:55:00|92.39|90.39|92.63|90.63|92.63|90.63|91.94|89.94|0
1625763600000|2021-07-08 17:00:00|92.43|90.43|93.29|91.29|95.29|93.29|92.33|90.33|0
1625763900000|2021-07-08 17:05:00|93.39|91.39|93.48|91.48|93.58|91.58|92.79|90.79|0
1625764200000|2021-07-08 17:10:00|93.38|91.38|95.29|93.29|95.39|93.39|93.28|91.28|0
1625764500000|2021-07-08 17:15:00|95.18|93.18|94.28|92.28|95.39|93.39|93.58|91.58|0
1625764800000|2021-07-08 17:20:00|94.38|92.38|95.18|93.18|95.28|93.28|94.38|92.38|0
1625765100000|2021-07-08 17:25:00|95.08|93.08|93.27|91.27|95.08|93.08|93.27|91.27|0
1625765400000|2021-07-08 17:30:00|93.37|91.37|93.37|91.37|93.97|91.97|92.58|90.58|0
1625765700000|2021-07-08 17:35:00|93.42|91.42|93.02|91.02|93.87|91.87|92.67|90.67|0
1625766000000|2021-07-08 17:40:00|93.07|91.07|93.16|91.16|93.46|91.46|92.57|90.57|0
1625766300000|2021-07-08 17:45:00|93.06|91.06|94.46|92.46|94.46|92.46|92.96|90.96|0
1625766600000|2021-07-08 17:50:00|94.26|92.26|94.86|92.86|94.86|92.86|93.76|91.76|0
1625766900000|2021-07-08 17:55:00|94.96|92.96|94.96|92.96|95.36|93.36|94.25|92.25|0
1625767200000|2021-07-08 18:00:00|94.75|92.75|95.36|93.36|96.07|94.07|94.75|92.75|0
1625767500000|2021-07-08 18:05:00|95.46|93.46|97.11|95.11|97.26|95.26|95.36|93.36|0
1625767800000|2021-07-08 18:10:00|97|95|96.19|94.19|97.11|95.11|95.89|93.89|0
1625768100000|2021-07-08 18:15:00|96.09|94.09|98.33|96.33|98.74|96.74|95.68|93.68|0
1625768400000|2021-07-08 18:20:00|98.43|96.43|98.94|96.94|99.15|97.15|98.02|96.02|0
1625768700000|2021-07-08 18:25:00|98.89|96.89|98.94|96.94|99.67|97.67|98.43|96.43|0
1625769000000|2021-07-08 18:30:00|99.15|97.15|98.31|96.31|100.27|98.27|97.38|95.38|0
1625769300000|2021-07-08 18:35:00|98.42|96.42|98.72|96.72|99.03|97.03|98.21|96.21|0
1625769600000|2021-07-08 18:40:00|98.82|96.82|98.92|96.92|99.13|97.13|98.31|96.31|0
1625769900000|2021-07-08 18:45:00|98.82|96.82|100.27|98.27|100.38|98.38|98.72|96.72|0
1625770200000|2021-07-08 18:50:00|100.17|98.17|100.8|98.8|100.8|98.8|99.13|97.13|0
1625770500000|2021-07-08 18:55:00|100.9|98.9|99.45|97.45|100.9|98.9|98.52|96.52|0
1625770800000|2021-07-08 19:00:00|99.55|97.55|98.67|96.67|99.55|97.55|98.01|96.01|0
1625771100000|2021-07-08 19:05:00|98.52|96.52|99.34|97.34|99.65|97.65|98.31|96.31|0
1625771400000|2021-07-08 19:10:00|99.03|97.03|100.68|98.68|100.68|98.68|98.93|96.93|0
1625771700000|2021-07-08 19:15:00|100.58|98.58|100.99|98.99|102.15|100.15|100.58|98.58|0
1625772000000|2021-07-08 19:20:00|100.89|98.89|99.43|97.43|101.2|99.2|98.82|96.82|0
1625772300000|2021-07-08 19:25:00|99.54|97.54|99.74|97.74|100.36|98.36|98.92|96.92|0
1625772600000|2021-07-08 19:30:00|99.64|97.64|99.12|97.12|99.84|97.84|98.3|96.3|0
1625772900000|2021-07-08 19:35:00|99.01|97.01|98.29|96.29|99.63|97.63|97.27|95.27|0
1625773200000|2021-07-08 19:40:00|98.19|96.19|100.35|98.35|101.19|99.19|98.19|96.19|0
1625773500000|2021-07-08 19:45:00|100.46|98.46|103.39|101.39|103.5|101.5|100.25|98.25|0
1625773800000|2021-07-08 19:50:00|104.03|102.03|100.57|98.57|104.56|102.56|99.74|97.74|0
1625774100000|2021-07-08 19:55:00|100.88|98.88|96.35|94.35|100.88|98.88|96.35|94.35|0
1625774400000|2021-07-08 20:00:00|96.25|94.25|97.67|95.67|97.77|95.77|96.25|94.25|0
1625774700000|2021-07-08 20:05:00|97.46|95.46|98.79|96.79|99.3|97.3|97.46|95.46|0
1625775000000|2021-07-08 20:10:00|98.68|96.68|98.89|96.89|99.51|97.51|98.68|96.68|0
1625775300000|2021-07-08 20:15:00|99.09|96.69|99.29|96.89|99.5|97.1|99.08|96.68|0
1625775600000|2021-07-08 20:20:00|99.24|96.84|98.88|96.48|99.29|96.89|98.88|96.48|0
1625775900000|2021-07-08 20:25:00|98.98|96.58|98.36|95.96|98.98|96.58|98.36|95.96|0
1625776200000|2021-07-08 20:30:00|98.46|96.06|98.26|95.86|98.46|96.06|98.26|95.86|0
1625776500000|2021-07-08 20:35:00|98.31|95.91|98.56|96.16|98.77|96.37|98.15|95.75|0
1625776800000|2021-07-08 20:40:00|98.35|95.95|98.15|95.75|98.46|96.06|98.05|95.65|0
1625777100000|2021-07-08 20:45:00|98.05|95.65|98.45|96.05|98.45|96.05|98.04|95.64|0
1625777400000|2021-07-08 20:50:00|98.35|95.95|98.55|96.15|98.55|96.15|98.14|95.74|0
1625777700000|2021-07-08 20:55:00|98.45|96.05|98.48|96.08|98.5|96.1|98.04|95.64|0
1625778000000|2021-07-08 21:00:00|98.38|95.98|98.51|96.11|98.54|96.14|98.38|95.98|0
1625778300000|2021-07-08 21:05:00|98.52|96.12|98.54|96.14|98.59|96.19|98.52|96.12|0
1625778600000|2021-07-08 21:10:00|98.52|96.12|98.55|96.15|98.64|96.24|98.44|96.04|0
1625778900000|2021-07-08 21:15:00|98.53|96.13|98.42|96.02|98.53|96.13|98.42|96.02|0
1625779200000|2021-07-08 21:20:00|98.41|96.01|98.36|95.96|98.41|96.01|98.36|95.96|0
1625779500000|2021-07-08 21:25:00|98.4|96|98.4|96|98.4|96|98.4|96|0
1625779800000|2021-07-08 21:30:00|98.42|96.02|98.48|96.08|98.48|96.08|98.4|96|0
1625780100000|2021-07-08 21:35:00|98.42|96.02|98.37|95.97|98.42|96.02|98.37|95.97|0
1625780400000|2021-07-08 21:40:00|98.4|96|98.38|95.98|98.4|96|98.34|95.94|0
1625780700000|2021-07-08 21:45:00|98.39|95.99|98.48|96.08|98.5|96.1|98.36|95.96|0
1625781000000|2021-07-08 21:50:00|98.47|96.07|98.36|95.96|98.47|96.07|98.33|95.93|0
1625781300000|2021-07-08 21:55:00|98.33|95.93|98.36|95.96|98.39|95.99|98.29|95.89|0
1625781600000|2021-07-08 22:00:00|98.26|95.86|98.71|96.31|98.92|96.52|98.16|95.76|0
1625781900000|2021-07-08 22:05:00|98.66|96.26|98.2|95.8|98.92|96.52|98.2|95.8|0
1625782200000|2021-07-08 22:10:00|98.3|95.9|98.4|96|98.4|96|98.2|95.8|0
1625782500000|2021-07-08 22:15:00|98.35|95.95|98.19|95.79|98.35|95.95|98.19|95.79|0
1625782800000|2021-07-08 22:20:00|98.09|95.69|97.58|95.18|98.09|95.69|97.58|95.18|0
1625783100000|2021-07-08 22:25:00|97.63|95.23|97.57|95.17|97.68|95.28|97.57|95.17|0
1625783400000|2021-07-08 22:30:00|97.68|95.28|98.29|95.89|98.29|95.89|97.63|95.23|0
1625783700000|2021-07-08 22:35:00|98.28|95.88|99|96.6|99.21|96.81|98.28|95.88|0
1625784000000|2021-07-08 22:40:00|99.1|96.7|99.41|97.01|99.41|97.01|99|96.6|0
1625784300000|2021-07-08 22:45:00|99.31|96.91|99.41|97.01|99.51|97.11|99.1|96.7|0
1625784600000|2021-07-08 22:50:00|99.3|96.9|98.99|96.59|99.41|97.01|98.99|96.59|0
1625784900000|2021-07-08 22:55:00|98.89|96.49|99.09|96.69|99.19|96.79|98.78|96.38|0
1625785200000|2021-07-08 23:00:00|99.19|96.79|99.09|96.69|99.3|96.9|99.09|96.69|0
1625785500000|2021-07-08 23:05:00|99.19|96.79|98.98|96.58|99.19|96.79|98.98|96.58|0
1625785800000|2021-07-08 23:10:00|99.08|96.68|98.98|96.58|99.19|96.79|98.88|96.48|0
1625786100000|2021-07-08 23:15:00|98.88|96.48|98.57|96.17|98.98|96.58|98.57|96.17|0
1625786400000|2021-07-08 23:20:00|98.56|96.16|98.36|95.96|98.56|96.16|98.15|95.75|0
1625786700000|2021-07-08 23:25:00|98.41|96.01|98.05|95.65|98.46|96.06|98.05|95.65|0
1625787000000|2021-07-08 23:30:00|97.95|95.55|98.45|96.05|98.56|96.16|97.95|95.55|0
1625787300000|2021-07-08 23:35:00|98.56|96.16|97.74|95.34|98.56|96.16|97.63|95.23|0
1625787600000|2021-07-08 23:40:00|97.69|95.29|97.63|95.23|98.24|95.84|97.63|95.23|0
1625787900000|2021-07-08 23:45:00|97.58|95.18|97.73|95.33|98.04|95.64|97.42|95.02|0
1625788200000|2021-07-08 23:50:00|97.63|95.23|98.44|96.04|98.54|96.14|97.52|95.12|0
1625788500000|2021-07-08 23:55:00|98.54|96.14|99.26|96.86|99.47|97.07|98.54|96.14|0
1625788800000|2021-07-09 00:00:00|99.16|96.76|97.72|95.32|99.36|96.96|97.31|94.91|0
1625789100000|2021-07-09 00:05:00|97.52|95.12|96.3|93.9|97.62|95.22|96.3|93.9|0
1625789400000|2021-07-09 00:10:00|96.4|94|97.1|94.7|97.1|94.7|96.3|93.9|0
1625789700000|2021-07-09 00:15:00|97.21|94.81|97.2|94.8|97.51|95.11|96.5|94.1|0
1625790000000|2021-07-09 00:20:00|97.3|94.9|98.32|95.92|98.63|96.23|97.2|94.8|0
1625790300000|2021-07-09 00:25:00|98.22|95.82|97.6|95.2|98.53|96.13|97.6|95.2|0
1625790600000|2021-07-09 00:30:00|97.71|95.31|98.83|96.43|98.83|96.43|97.71|95.31|0
1625790900000|2021-07-09 00:35:00|99.03|96.63|99.39|96.99|100.06|97.66|98.93|96.53|0
1625791200000|2021-07-09 00:40:00|99.44|97.04|99.54|97.14|99.75|97.35|99.13|96.73|0
1625791500000|2021-07-09 00:45:00|99.65|97.25|100.32|97.92|100.58|98.18|99.54|97.14|0
1625791800000|2021-07-09 00:50:00|100.26|97.86|99.64|97.24|100.37|97.97|99.33|96.93|0
1625792100000|2021-07-09 00:55:00|99.69|97.29|100.67|98.27|100.88|98.48|99.54|97.14|0
1625792400000|2021-07-09 01:00:00|100.78|98.38|100.78|98.38|101.09|98.69|100.46|98.06|0
1625792700000|2021-07-09 01:05:00|100.88|98.48|100.88|98.48|101.61|99.21|100.88|98.48|0
1625793000000|2021-07-09 01:10:00|100.93|98.53|101.08|98.68|101.08|98.68|100.67|98.27|0
1625793300000|2021-07-09 01:15:00|101.19|98.79|101.39|98.99|101.92|99.52|100.87|98.47|0
1625793600000|2021-07-09 01:20:00|101.29|98.89|101.7|99.3|101.81|99.41|101.29|98.89|0
1625793900000|2021-07-09 01:25:00|101.91|99.51|101.44|99.04|101.91|99.51|101.18|98.78|0
1625794200000|2021-07-09 01:30:00|101.49|99.09|100.55|98.15|101.7|99.3|100.55|98.15|0
1625794500000|2021-07-09 01:35:00|100.65|98.25|101.9|99.5|102.01|99.61|100.55|98.15|0
1625794800000|2021-07-09 01:40:00|101.8|99.4|102.8|100.4|102.8|100.4|101.8|99.4|0
1625795100000|2021-07-09 01:45:00|102.74|100.34|102.74|100.34|102.74|100.34|102.11|99.71|0
1625795400000|2021-07-09 01:50:00|102.85|100.45|103.37|100.97|103.37|100.97|102.63|100.23|0
1625795700000|2021-07-09 01:55:00|103.48|101.08|103.69|101.29|104.12|101.72|103.05|100.65|0
1625796000000|2021-07-09 02:00:00|103.64|101.24|104.97|102.57|105.18|102.78|103.37|100.97|0
1625796300000|2021-07-09 02:05:00|105.08|102.68|104.64|102.24|105.4|103|104.49|102.09|0
1625796600000|2021-07-09 02:10:00|104.75|102.35|104.11|101.71|105.18|102.78|104.11|101.71|0
1625796900000|2021-07-09 02:15:00|104.21|101.81|103.68|101.28|104.32|101.92|103.68|101.28|0
1625797200000|2021-07-09 02:20:00|103.73|101.33|104.21|101.81|104.31|101.91|103.73|101.33|0
1625797500000|2021-07-09 02:25:00|104.16|101.76|104.42|102.02|104.85|102.45|103.99|101.59|0
1625797800000|2021-07-09 02:30:00|104.52|102.12|102.71|100.31|104.52|102.12|102.71|100.31|0
1625798100000|2021-07-09 02:35:00|102.82|100.42|102.29|99.89|102.93|100.53|102.29|99.89|0
1625798400000|2021-07-09 02:40:00|102.34|99.94|102.08|99.68|102.5|100.1|101.76|99.36|0
1625798700000|2021-07-09 02:45:00|101.97|99.57|101.86|99.46|102.39|99.99|101.55|99.15|0
1625799000000|2021-07-09 02:50:00|101.76|99.36|101.75|99.35|101.86|99.46|101.44|99.04|0
1625799300000|2021-07-09 02:55:00|101.65|99.25|101.65|99.25|101.86|99.46|101.54|99.14|0
1625799600000|2021-07-09 03:00:00|101.54|99.14|101.54|99.14|101.86|99.46|101.44|99.04|0
1625799900000|2021-07-09 03:05:00|101.49|99.09|99.97|97.57|101.49|99.09|99.87|97.47|0
1625800200000|2021-07-09 03:10:00|99.92|97.52|100.28|97.88|100.49|98.09|99.66|97.26|0
1625800500000|2021-07-09 03:15:00|100.18|97.78|100.49|98.09|100.49|98.09|100.07|97.67|0
1625800800000|2021-07-09 03:20:00|100.48|98.08|100.27|97.87|100.69|98.29|100.27|97.87|0
1625801100000|2021-07-09 03:25:00|100.22|97.82|100.27|97.87|100.48|98.08|99.65|97.25|0
1625801400000|2021-07-09 03:30:00|100.17|97.77|99.96|97.56|100.37|97.97|99.65|97.25|0
1625801700000|2021-07-09 03:35:00|99.75|97.35|99.64|97.24|100.06|97.66|99.33|96.93|0
1625802000000|2021-07-09 03:40:00|99.54|97.14|100.37|97.97|100.47|98.07|99.54|97.14|0
1625802300000|2021-07-09 03:45:00|100.32|97.92|100.88|98.48|101.09|98.69|100.26|97.86|0
1625802600000|2021-07-09 03:50:00|100.99|98.59|101.19|98.79|101.2|98.8|100.99|98.59|0
1625802900000|2021-07-09 03:55:00|101.09|98.69|101.61|99.21|101.61|99.21|100.98|98.58|0
1625803200000|2021-07-09 04:00:00|101.5|99.1|100.98|98.58|101.5|99.1|100.88|98.48|0
1625803500000|2021-07-09 04:05:00|101.03|98.63|100.98|98.58|101.14|98.74|100.87|98.47|0
1625803800000|2021-07-09 04:10:00|100.87|98.47|100.76|98.36|101.08|98.68|100.56|98.16|0
1625804100000|2021-07-09 04:15:00|100.66|98.26|101.91|99.51|101.91|99.51|100.56|98.16|0
1625804400000|2021-07-09 04:20:00|101.81|99.41|101.59|99.19|102.02|99.62|101.59|99.19|0
1625804700000|2021-07-09 04:25:00|101.65|99.25|101.59|99.19|101.91|99.51|101.28|98.88|0
1625805000000|2021-07-09 04:30:00|101.7|99.3|101.38|98.98|101.8|99.4|101.28|98.88|0
1625805300000|2021-07-09 04:35:00|101.27|98.87|101.69|99.29|102.01|99.61|101.27|98.87|0
1625805600000|2021-07-09 04:40:00|101.64|99.24|101.9|99.5|102|99.6|101.59|99.19|0
1625805900000|2021-07-09 04:45:00|101.79|99.39|102|99.6|102.21|99.81|101.69|99.29|0
1625806200000|2021-07-09 04:50:00|101.89|99.49|100.32|97.92|102|99.6|100.01|97.61|0
1625806500000|2021-07-09 04:55:00|100.43|98.03|100.11|97.71|100.43|98.03|99.7|97.3|0
1625806800000|2021-07-09 05:00:00|100.01|97.61|99.34|96.94|100.22|97.82|99.28|96.88|0
1625807100000|2021-07-09 05:05:00|99.39|96.99|98.66|96.26|99.39|96.99|98.35|95.95|0
1625807400000|2021-07-09 05:10:00|98.56|96.16|98.56|96.16|98.56|96.16|97.54|95.14|0
1625807700000|2021-07-09 05:15:00|98.61|96.21|98.55|96.15|98.86|96.46|98.15|95.75|0
1625808000000|2021-07-09 05:20:00|98.45|96.05|98.65|96.25|98.76|96.36|97.94|95.54|0
1625808300000|2021-07-09 05:25:00|98.71|96.31|99.16|96.76|99.16|96.76|98.45|96.05|0
1625808600000|2021-07-09 05:30:00|99.11|96.71|98.95|96.55|99.47|97.07|98.65|96.25|0
1625808900000|2021-07-09 05:35:00|99.01|96.61|99.26|96.86|99.47|97.07|98.95|96.55|0
1625809200000|2021-07-09 05:40:00|99.16|96.76|98.44|96.04|99.16|96.76|98.44|96.04|0
1625809500000|2021-07-09 05:45:00|98.54|96.14|98.33|95.93|99.05|96.65|98.12|95.72|0
1625809800000|2021-07-09 05:50:00|98.23|95.83|98.74|96.34|99.25|96.85|98.23|95.83|0
1625810100000|2021-07-09 05:55:00|98.84|96.44|98.22|95.82|99.1|96.7|97.91|95.51|0
1625810400000|2021-07-09 06:00:00|98.32|95.92|97.91|95.51|98.94|96.54|97.81|95.41|0
1625810700000|2021-07-09 06:05:00|97.96|95.56|97.7|95.3|97.96|95.56|96.74|94.34|0
1625811000000|2021-07-09 06:10:00|97.5|95.1|96.89|94.49|97.7|95.3|96.89|94.49|0
1625811300000|2021-07-09 06:15:00|96.99|94.59|96.43|94.03|96.99|94.59|96.28|93.88|0
1625811600000|2021-07-09 06:20:00|96.48|94.08|96.17|93.77|96.48|94.08|95.77|93.37|0
1625811900000|2021-07-09 06:25:00|96.27|93.87|96.17|93.77|96.68|94.28|95.67|93.27|0
1625812200000|2021-07-09 06:30:00|96.07|93.67|95.76|93.36|96.27|93.87|95.66|93.26|0
1625812500000|2021-07-09 06:35:00|95.66|93.26|95.06|92.66|95.76|93.36|95.06|92.66|0
1625812800000|2021-07-09 06:40:00|95.11|92.71|95.46|93.06|95.56|93.16|94.96|92.56|0
1625813100000|2021-07-09 06:45:00|95.56|93.16|95.96|93.56|96.06|93.66|95.36|92.96|0
1625813400000|2021-07-09 06:50:00|95.86|93.46|96.26|93.86|96.51|94.11|95.65|93.25|0
1625813700000|2021-07-09 06:55:00|96.36|93.96|96.76|94.36|96.76|94.36|95.85|93.45|0
1625814000000|2021-07-09 07:00:00|96.56|94.16|92.7|90.3|96.66|94.26|92.45|90.05|0
1625814300000|2021-07-09 07:05:00|92.55|90.55|90.96|88.96|92.55|90.55|90.87|88.87|0
1625814600000|2021-07-09 07:10:00|90.87|88.87|88.19|86.19|91.75|89.75|88|86|0
1625814900000|2021-07-09 07:15:00|88.05|86.05|88.24|86.24|88.24|86.24|87.26|85.26|0
1625815200000|2021-07-09 07:20:00|88.34|86.34|88.04|86.04|88.43|86.43|87.26|85.26|0
1625815500000|2021-07-09 07:25:00|88.14|86.14|90.61|88.61|90.61|88.61|87.75|85.75|0
1625815800000|2021-07-09 07:30:00|90.51|88.51|90.51|88.51|90.81|88.81|89.81|87.81|0
1625816100000|2021-07-09 07:35:00|90.31|88.31|88.92|86.92|90.31|88.31|88.82|86.82|0
1625816400000|2021-07-09 07:40:00|89.02|87.02|89.02|87.02|89.22|87.22|88.63|86.63|0
1625816700000|2021-07-09 07:45:00|88.97|86.97|88.72|86.72|89.21|87.21|88.33|86.33|0
1625817000000|2021-07-09 07:50:00|88.82|86.82|89.21|87.21|89.26|87.26|88.33|86.33|0
1625817300000|2021-07-09 07:55:00|89.31|87.31|89.8|87.8|90.25|88.25|88.72|86.72|0
1625817600000|2021-07-09 08:00:00|89.7|87.7|88.61|86.61|89.7|87.7|88.47|86.47|0
1625817900000|2021-07-09 08:05:00|88.52|86.52|88.02|86.02|88.52|86.52|87.64|85.64|0
1625818200000|2021-07-09 08:10:00|87.93|85.93|86.95|84.95|87.93|85.93|86.57|84.57|0
1625818500000|2021-07-09 08:15:00|87.05|85.05|87.63|85.63|87.87|85.87|86.95|84.95|0
1625818800000|2021-07-09 08:20:00|87.58|85.58|87.33|85.33|87.58|85.58|87.14|85.14|0
1625819100000|2021-07-09 08:25:00|87.53|85.53|87.82|85.82|88.11|86.11|87.33|85.33|0
1625819400000|2021-07-09 08:30:00|87.72|85.72|86.84|84.84|87.82|85.82|86.65|84.65|0
1625819700000|2021-07-09 08:35:00|86.75|84.75|86.84|84.84|87.23|85.23|86.65|84.65|0
1625820000000|2021-07-09 08:40:00|86.74|84.74|86.98|84.98|87.03|85.03|86.41|84.41|0
1625820300000|2021-07-09 08:45:00|86.84|84.84|86.35|84.35|86.93|84.93|86.35|84.35|0
1625820600000|2021-07-09 08:50:00|86.4|84.4|86.74|84.74|86.83|84.83|86.16|84.16|0
1625820900000|2021-07-09 08:55:00|86.83|84.83|87.75|85.75|89.74|87.74|86.54|84.54|0
1625821200000|2021-07-09 09:00:00|87.85|85.85|86.59|84.59|87.85|85.85|86.59|84.59|0
1625821500000|2021-07-09 09:05:00|86.69|84.69|87.26|85.26|87.36|85.36|86.69|84.69|0
1625821800000|2021-07-09 09:10:00|87.16|85.16|87.06|85.06|87.55|85.55|86.3|84.3|0
1625822100000|2021-07-09 09:15:00|86.97|84.97|86.34|84.34|87.06|85.06|85.82|83.82|0
1625822400000|2021-07-09 09:20:00|86.39|84.39|86.1|84.1|86.48|84.48|85.96|83.96|0
1625822700000|2021-07-09 09:25:00|85.91|83.91|86.38|84.38|86.58|84.58|85.72|83.72|0
1625823000000|2021-07-09 09:30:00|86.29|84.29|86.57|84.57|86.77|84.77|85.62|83.62|0
1625823300000|2021-07-09 09:35:00|86.67|84.67|87.58|85.58|87.63|85.63|86.48|84.48|0
1625823600000|2021-07-09 09:40:00|87.53|85.53|87.43|85.43|87.92|85.92|86.86|84.86|0
1625823900000|2021-07-09 09:45:00|87.53|85.53|88.2|86.2|88.5|86.5|87.43|85.43|0
1625824200000|2021-07-09 09:50:00|88.3|86.3|88.1|86.1|88.79|86.79|87.81|85.81|0
1625824500000|2021-07-09 09:55:00|88.2|86.2|88.59|86.59|88.59|86.59|87.91|85.91|0
1625824800000|2021-07-09 10:00:00|88.78|86.78|89.17|87.17|89.47|87.47|88.3|86.3|0
1625825100000|2021-07-09 10:05:00|89.27|87.27|89.46|87.46|90.25|88.25|89.07|87.07|0
1625825400000|2021-07-09 10:10:00|89.66|87.66|89.46|87.46|90.15|88.15|89.36|87.36|0
1625825700000|2021-07-09 10:15:00|89.36|87.36|88.19|86.19|89.95|87.95|88.19|86.19|0
1625826000000|2021-07-09 10:20:00|88.28|86.28|87.89|85.89|88.67|86.67|87.89|85.89|0
1625826300000|2021-07-09 10:25:00|87.99|85.99|88.47|86.47|88.47|86.47|87.8|85.8|0
1625826600000|2021-07-09 10:30:00|88.67|86.67|87.79|85.79|88.67|86.67|87.4|85.4|0
1625826900000|2021-07-09 10:35:00|87.89|85.89|87.59|85.59|87.89|85.89|87.16|85.16|0
1625827200000|2021-07-09 10:40:00|87.5|85.5|87.49|85.49|87.69|85.69|87.01|85.01|0
1625827500000|2021-07-09 10:45:00|87.4|85.4|87.01|85.01|87.59|85.59|87.01|85.01|0
1625827800000|2021-07-09 10:50:00|86.91|84.91|87.3|85.3|87.3|85.3|86.91|84.91|0
1625828100000|2021-07-09 10:55:00|87.39|85.39|87.49|85.49|87.78|85.78|87.2|85.2|0
1625828400000|2021-07-09 11:00:00|87.29|85.29|86.52|84.52|87.29|85.29|86.33|84.33|0
1625828700000|2021-07-09 11:05:00|86.62|84.62|86.81|84.81|87.39|85.39|86.52|84.52|0
1625829000000|2021-07-09 11:10:00|86.9|84.9|86.61|84.61|86.9|84.9|86.33|84.33|0
1625829300000|2021-07-09 11:15:00|86.51|84.51|85.75|83.75|86.61|84.61|85.65|83.65|0
1625829600000|2021-07-09 11:20:00|85.94|83.94|85.84|83.84|86.42|84.42|85.84|83.84|0
1625829900000|2021-07-09 11:25:00|85.94|83.94|86.7|84.7|86.7|84.7|85.74|83.74|0
1625830200000|2021-07-09 11:30:00|86.6|84.6|85.55|83.55|87.37|85.37|84.79|82.79|0
1625830500000|2021-07-09 11:35:00|85.45|83.45|85.74|83.74|86.12|84.12|85.36|83.36|0
1625830800000|2021-07-09 11:40:00|85.64|83.64|84.03|82.03|86.21|84.21|84.03|82.03|0
1625831100000|2021-07-09 11:45:00|84.08|82.08|84.5|82.5|84.97|82.97|84.03|82.03|0
1625831400000|2021-07-09 11:50:00|84.59|82.59|84.59|82.59|84.69|82.69|84.36|82.36|0
1625831700000|2021-07-09 11:55:00|84.64|82.64|84.64|82.64|84.78|82.78|84.4|82.4|0
1625832000000|2021-07-09 12:00:00|84.31|82.31|84.49|82.49|84.49|82.49|84.02|82.02|0
1625832300000|2021-07-09 12:05:00|84.4|82.4|84.77|82.77|84.87|82.87|84.4|82.4|0
1625832600000|2021-07-09 12:10:00|84.68|82.68|84.39|82.39|84.77|82.77|84.3|82.3|0
1625832900000|2021-07-09 12:15:00|84.3|82.3|84.86|82.86|84.95|82.95|84.3|82.3|0
1625833200000|2021-07-09 12:20:00|84.95|82.95|84.39|82.39|84.95|82.95|84.29|82.29|0
1625833500000|2021-07-09 12:25:00|84.34|82.34|84.57|82.57|84.95|82.95|84.2|82.2|0
1625833800000|2021-07-09 12:30:00|84.48|82.48|84.57|82.57|84.95|82.95|84.38|82.38|0
1625834100000|2021-07-09 12:35:00|84.66|82.66|85.04|83.04|85.42|83.42|84.66|82.66|0
1625834400000|2021-07-09 12:40:00|84.94|82.94|85.51|83.51|85.7|83.7|84.94|82.94|0
1625834700000|2021-07-09 12:45:00|85.6|83.6|85.41|83.41|85.89|83.89|85.32|83.32|0
1625835000000|2021-07-09 12:50:00|85.51|83.51|85.31|83.31|85.79|83.79|85.22|83.22|0
1625835300000|2021-07-09 12:55:00|85.41|83.41|85.5|83.5|85.69|83.69|85.31|83.31|0
1625835600000|2021-07-09 13:00:00|85.59|83.59|84.68|82.68|85.59|83.59|84.4|82.4|0
1625835900000|2021-07-09 13:05:00|84.73|82.73|85.15|83.15|85.15|83.15|84.68|82.68|0
1625836200000|2021-07-09 13:10:00|85.06|83.06|85.63|83.63|85.72|83.72|85.06|83.06|0
1625836500000|2021-07-09 13:15:00|85.68|83.68|85.43|83.43|85.72|83.72|85.34|83.34|0
1625836800000|2021-07-09 13:20:00|85.53|83.53|85.33|83.33|85.72|83.72|85.24|83.24|0
1625837100000|2021-07-09 13:25:00|85.29|83.29|85.24|83.24|85.43|83.43|84.95|82.95|0
1625837400000|2021-07-09 13:30:00|85.05|83.05|84.95|82.95|86|84|84|82|0
1625837700000|2021-07-09 13:35:00|85.04|83.04|84.66|82.66|85.71|83.71|83.9|81.9|0
1625838000000|2021-07-09 13:40:00|84.75|82.75|82.13|80.13|84.85|82.85|82.03|80.03|0
1625838300000|2021-07-09 13:45:00|81.94|79.94|82.31|80.31|82.96|80.96|81.94|79.94|0
1625838600000|2021-07-09 13:50:00|82.12|80.12|81.66|79.66|82.22|80.22|81.47|79.47|0
1625838900000|2021-07-09 13:55:00|81.56|79.56|81.29|79.29|82.03|80.03|81.1|79.1|0
1625839200000|2021-07-09 14:00:00|81.01|79.01|79.46|77.46|81.01|79.01|79.46|77.46|0
1625839500000|2021-07-09 14:05:00|79.37|77.37|80.74|78.74|83.24|81.24|79.19|77.19|0
1625839800000|2021-07-09 14:10:00|80.65|78.65|80.74|78.74|80.74|78.74|80.1|78.1|0
1625840100000|2021-07-09 14:15:00|80.65|78.65|79.55|77.55|80.65|78.65|79.55|77.55|0
1625840400000|2021-07-09 14:20:00|79.64|77.64|78.83|76.83|79.64|77.64|78.74|76.74|0
1625840700000|2021-07-09 14:25:00|78.74|76.74|77.81|75.81|79.75|77.75|77.45|75.45|0
1625841000000|2021-07-09 14:30:00|77.72|75.72|78.43|76.43|78.62|76.62|77.63|75.63|0
1625841300000|2021-07-09 14:35:00|78.52|76.52|77.98|75.98|78.52|76.52|77.53|75.53|0
1625841600000|2021-07-09 14:40:00|77.89|75.89|77.89|75.89|78.34|76.34|77.71|75.71|0
1625841900000|2021-07-09 14:45:00|77.8|75.8|77.61|75.61|78.07|76.07|77.35|75.35|0
1625842200000|2021-07-09 14:50:00|77.52|75.52|76.9|74.9|77.7|75.7|76.9|74.9|0
1625842500000|2021-07-09 14:55:00|76.81|74.81|78.06|76.06|78.15|76.15|76.81|74.81|0
1625842800000|2021-07-09 15:00:00|77.97|75.97|77.52|75.52|77.97|75.97|77.25|75.25|0
1625843100000|2021-07-09 15:05:00|77.43|75.43|76.8|74.8|77.43|75.43|76.8|74.8|0
1625843400000|2021-07-09 15:10:00|76.89|74.89|77.24|75.24|77.42|75.42|76.89|74.89|0
1625843700000|2021-07-09 15:15:00|77.33|75.33|76.7|74.7|77.51|75.51|76.61|74.61|0
1625844000000|2021-07-09 15:20:00|76.61|74.61|76.17|74.17|76.7|74.7|76.17|74.17|0
1625844300000|2021-07-09 15:25:00|76.08|74.08|75.72|73.72|76.08|74.08|75.29|73.29|0
1625844600000|2021-07-09 15:30:00|75.64|73.64|75.19|73.19|75.64|73.64|75.11|73.11|0
1625844900000|2021-07-09 15:35:00|75.11|73.11|74.75|72.75|75.11|73.11|74.41|72.41|0
1625845200000|2021-07-09 15:40:00|74.67|72.67|75.03|73.03|75.39|73.39|73.27|71.27|0
1625845500000|2021-07-09 15:45:00|74.94|72.94|75.55|73.55|75.55|73.55|74.68|72.68|0
1625845800000|2021-07-09 15:50:00|75.46|73.46|74.84|72.84|75.46|73.46|74.58|72.58|0
1625846100000|2021-07-09 15:55:00|74.93|72.93|75.72|73.72|75.98|73.98|74.67|72.67|0
1625846400000|2021-07-09 16:00:00|75.63|73.63|75.19|73.19|75.63|73.63|74.93|72.93|0
1625846700000|2021-07-09 16:05:00|75.1|73.1|75.18|73.18|75.27|73.27|74.92|72.92|0
1625847000000|2021-07-09 16:10:00|75.27|73.27|75.27|73.27|75.45|73.45|75.18|73.18|0
1625847300000|2021-07-09 16:15:00|75.18|73.18|75.18|73.18|75.36|73.36|75.01|73.01|0
1625847600000|2021-07-09 16:20:00|75.27|73.27|75.88|73.88|75.97|73.97|75.27|73.27|0
1625847900000|2021-07-09 16:25:00|75.79|73.79|75.88|73.88|76.06|74.06|75.7|73.7|0
1625848200000|2021-07-09 16:30:00|75.97|73.97|75.7|73.7|76.05|74.05|75.7|73.7|0
1625848500000|2021-07-09 16:35:00|75.79|73.79|75.26|73.26|75.79|73.79|75.26|73.26|0
1625848800000|2021-07-09 16:40:00|75.17|73.17|73.85|71.85|75.26|73.26|73.76|71.76|0
1625849100000|2021-07-09 16:45:00|73.94|71.94|74.19|72.19|74.19|72.19|73.67|71.67|0
1625849400000|2021-07-09 16:50:00|74.11|72.11|74.28|72.28|74.28|72.28|74.02|72.02|0
1625849700000|2021-07-09 16:55:00|74.24|72.24|74.54|72.54|74.71|72.71|74.19|72.19|0
1625850000000|2021-07-09 17:00:00|74.45|72.45|74.36|72.36|74.63|72.63|74.27|72.27|0
1625850300000|2021-07-09 17:05:00|74.27|72.27|75.32|73.32|75.32|73.32|74.27|72.27|0
1625850600000|2021-07-09 17:10:00|75.24|73.24|75.15|73.15|75.32|73.32|74.97|72.97|0
1625850900000|2021-07-09 17:15:00|75.06|73.06|74.79|72.79|75.15|73.15|74.7|72.7|0
1625851200000|2021-07-09 17:20:00|74.7|72.7|74.7|72.7|74.96|72.96|74.53|72.53|0
1625851500000|2021-07-09 17:25:00|74.61|72.61|74.43|72.43|74.7|72.7|74.43|72.43|0
1625851800000|2021-07-09 17:30:00|74.35|72.35|74.61|72.61|74.61|72.61|74.26|72.26|0
1625852100000|2021-07-09 17:35:00|74.69|72.69|74.34|72.34|74.87|72.87|74.25|72.25|0
1625852400000|2021-07-09 17:40:00|74.25|72.25|74.08|72.08|74.25|72.25|73.9|71.9|0
1625852700000|2021-07-09 17:45:00|73.99|71.99|74.34|72.34|74.42|72.42|73.99|71.99|0
1625853000000|2021-07-09 17:50:00|74.42|72.42|74.07|72.07|74.51|72.51|73.98|71.98|0
1625853300000|2021-07-09 17:55:00|73.98|71.98|73.98|71.98|74.33|72.33|73.89|71.89|0
1625853600000|2021-07-09 18:00:00|73.89|71.89|73.98|71.98|73.98|71.98|73.72|71.72|0
1625853900000|2021-07-09 18:05:00|73.89|71.89|73.15|71.15|73.89|71.89|72.93|70.93|0
1625854200000|2021-07-09 18:10:00|73.06|71.06|73.32|71.32|73.32|71.32|72.97|70.97|0
1625854500000|2021-07-09 18:15:00|73.23|71.23|72.79|70.79|73.23|71.23|72.79|70.79|0
1625854800000|2021-07-09 18:20:00|72.88|70.88|73.41|71.41|73.84|71.84|72.88|70.88|0
1625855100000|2021-07-09 18:25:00|73.32|71.32|73.41|71.41|73.41|71.41|73.23|71.23|0
1625855400000|2021-07-09 18:30:00|73.32|71.32|73.23|71.23|73.58|71.58|73.14|71.14|0
1625855700000|2021-07-09 18:35:00|73.14|71.14|72.8|70.8|73.14|71.14|72.71|70.71|0
1625856000000|2021-07-09 18:40:00|72.88|70.88|72.71|70.71|72.88|70.88|72.71|70.71|0
1625856300000|2021-07-09 18:45:00|72.62|70.62|72.62|70.62|72.79|70.79|72.58|70.58|0
1625856600000|2021-07-09 18:50:00|72.58|70.58|72.36|70.36|72.7|70.7|72.1|70.1|0
1625856900000|2021-07-09 18:55:00|72.44|70.44|71.93|69.93|72.44|70.44|71.67|69.67|0
1625857200000|2021-07-09 19:00:00|71.84|69.84|72.52|70.52|72.52|70.52|71.67|69.67|0
1625857500000|2021-07-09 19:05:00|72.44|70.44|72.01|70.01|72.52|70.52|71.84|69.84|0
1625857800000|2021-07-09 19:10:00|71.92|69.92|72.01|70.01|72.09|70.09|71.84|69.84|0
1625858100000|2021-07-09 19:15:00|71.92|69.92|71.58|69.58|72|70|71.49|69.49|0
1625858400000|2021-07-09 19:20:00|71.66|69.66|72.34|70.34|72.34|70.34|71.66|69.66|0
1625858700000|2021-07-09 19:25:00|72.26|70.26|71.91|69.91|72.26|70.26|71.83|69.83|0
1625859000000|2021-07-09 19:30:00|72|70|73.31|71.31|73.66|71.66|71.83|69.83|0
1625859300000|2021-07-09 19:35:00|73.22|71.22|73.14|71.14|73.4|71.4|73.05|71.05|0
1625859600000|2021-07-09 19:40:00|73.22|71.22|73.91|71.91|73.91|71.91|72.96|70.96|0
1625859900000|2021-07-09 19:45:00|73.99|71.99|73.13|71.13|74.08|72.08|73.05|71.05|0
1625860200000|2021-07-09 19:50:00|72.79|70.79|72.62|70.62|73.39|71.39|72.45|70.45|0
1625860500000|2021-07-09 19:55:00|72.79|70.79|73.21|71.21|73.99|71.99|72.79|70.79|0
1625860800000|2021-07-09 20:00:00|73.73|71.73|73.55|71.55|73.9|71.9|73.29|71.29|0
1625861100000|2021-07-09 20:05:00|74.15|72.15|74.15|72.15|74.15|72.15|73.98|71.98|0
1625861400000|2021-07-09 20:10:00|74.07|72.07|73.8|71.8|74.15|72.15|73.8|71.8|0
1626073500000|2021-07-12 07:05:00|74.75|72.75|75.1|73.1|75.45|73.45|74.75|72.75|0
1626073800000|2021-07-12 07:10:00|75.06|73.06|74.75|72.75|75.32|73.32|74.75|72.75|0
1626074100000|2021-07-12 07:15:00|74.71|72.71|75.23|73.23|75.27|73.27|74.49|72.49|0
1626074400000|2021-07-12 07:20:00|75.18|73.18|76.14|74.14|76.14|74.14|75.09|73.09|0
1626074700000|2021-07-12 07:25:00|76.05|74.05|76.27|74.27|76.5|74.5|75.75|73.75|0
1626075000000|2021-07-12 07:30:00|76.41|74.41|76.4|74.4|76.67|74.67|76.23|74.23|0
1626075300000|2021-07-12 07:35:00|76.31|74.31|78.09|76.09|78.09|76.09|76.14|74.14|0
1626075600000|2021-07-12 07:40:00|78.27|76.27|78.27|76.27|78.63|76.63|78|76|0
1626075900000|2021-07-12 07:45:00|78.36|76.36|78.54|76.54|79.45|77.45|78.36|76.36|0
1626076200000|2021-07-12 07:50:00|78.63|76.63|79.71|77.71|80.08|78.08|76.76|74.76|0
1626076500000|2021-07-12 07:55:00|79.81|77.81|79.12|77.12|79.81|77.81|78.8|76.8|0
1626076800000|2021-07-12 08:00:00|79.16|77.16|77.99|75.99|79.35|77.35|77.9|75.9|0
1626077100000|2021-07-12 08:05:00|77.94|75.94|76.47|74.47|77.99|75.99|76.38|74.38|0
1626077400000|2021-07-12 08:10:00|76.38|74.38|76.29|74.29|76.64|74.64|75.94|73.94|0
1626077700000|2021-07-12 08:15:00|76.2|74.2|76.11|74.11|76.46|74.46|76.02|74.02|0
1626078000000|2021-07-12 08:20:00|76.02|74.02|76.13|74.13|77.86|75.86|75.75|73.75|0
1626078300000|2021-07-12 08:25:00|76.04|74.04|76.26|74.26|76.49|74.49|76.04|74.04|0
1626078600000|2021-07-12 08:30:00|76.31|74.31|76.21|74.21|76.48|74.48|76.04|74.04|0
1626078900000|2021-07-12 08:35:00|76.13|74.13|76.12|74.12|76.39|74.39|75.86|73.86|0
1626079200000|2021-07-12 08:40:00|76.21|74.21|75.86|73.86|76.56|74.56|75.86|73.86|0
1626079500000|2021-07-12 08:45:00|75.9|73.9|75.41|73.41|76.21|74.21|75.41|73.41|0
1626079800000|2021-07-12 08:50:00|75.5|73.5|75.5|73.5|75.85|73.85|75.41|73.41|0
1626080100000|2021-07-12 08:55:00|75.59|73.59|75.49|73.49|75.76|73.76|75.23|73.23|0
1626080400000|2021-07-12 09:00:00|75.41|73.41|76.11|74.11|76.2|74.2|75.41|73.41|0
1626080700000|2021-07-12 09:05:00|76.02|74.02|76.37|74.37|76.55|74.55|75.93|73.93|0
1626081000000|2021-07-12 09:10:00|76.46|74.46|76.1|74.1|76.9|74.9|76.01|74.01|0
1626081300000|2021-07-12 09:15:00|76.28|74.28|76.72|74.72|76.81|74.81|76.1|74.1|0
1626081600000|2021-07-12 09:20:00|76.63|74.63|76.89|74.89|77.43|75.43|76.63|74.63|0
1626081900000|2021-07-12 09:25:00|76.94|74.94|76.89|74.89|77.61|75.61|76.72|74.72|0
1626082200000|2021-07-12 09:30:00|76.85|74.85|75.91|73.91|76.98|74.98|75.91|73.91|0
1626082500000|2021-07-12 09:35:00|76|74|75.82|73.82|76.18|74.18|75.74|73.74|0
1626082800000|2021-07-12 09:40:00|75.91|73.91|76.71|74.71|76.71|74.71|75.91|73.91|0
1626083100000|2021-07-12 09:45:00|76.79|74.79|76.7|74.7|77.06|75.06|76.62|74.62|0
1626083400000|2021-07-12 09:50:00|76.61|74.61|76.34|74.34|76.97|74.97|76.34|74.34|0
1626083700000|2021-07-12 09:55:00|76.43|74.43|76.7|74.7|76.87|74.87|76.34|74.34|0
1626084000000|2021-07-12 10:00:00|76.61|74.61|76.52|74.52|77.14|75.14|76.34|74.34|0
1626084300000|2021-07-12 10:05:00|76.6|74.6|77.49|75.49|77.49|75.49|76.6|74.6|0
1626084600000|2021-07-12 10:10:00|77.54|75.54|78.93|76.93|79.12|77.12|77.49|75.49|0
1626084900000|2021-07-12 10:15:00|79.02|77.02|78.21|76.21|79.02|77.02|78.03|76.03|0
1626085200000|2021-07-12 10:20:00|78.12|76.12|78.66|76.66|78.93|76.93|78.12|76.12|0
1626085500000|2021-07-12 10:25:00|78.75|76.75|78.11|76.11|78.75|76.75|77.93|75.93|0
1626085800000|2021-07-12 10:30:00|78.02|76.02|77.66|75.66|78.65|76.65|77.62|75.62|0
1626086100000|2021-07-12 10:35:00|77.57|75.57|78.01|76.01|78.15|76.15|77.3|75.3|0
1626086400000|2021-07-12 10:40:00|78.1|76.1|77.61|75.61|78.1|76.1|77.3|75.3|0
1626086700000|2021-07-12 10:45:00|77.56|75.56|77.65|75.65|78.46|76.46|77.47|75.47|0
1626087000000|2021-07-12 10:50:00|77.74|75.74|77.83|75.83|78.1|76.1|77.74|75.74|0
1626087300000|2021-07-12 10:55:00|77.92|75.92|78.73|76.73|78.82|76.82|77.74|75.74|0
1626087600000|2021-07-12 11:00:00|78.54|76.54|77.55|75.55|78.54|76.54|77.1|75.1|0
1626087900000|2021-07-12 11:05:00|77.37|75.37|76.74|74.74|77.37|75.37|76.48|74.48|0
1626088200000|2021-07-12 11:10:00|76.92|74.92|77.1|75.1|77.1|75.1|76.44|74.44|0
1626088500000|2021-07-12 11:15:00|77.06|75.06|76.92|74.92|77.19|75.19|76.47|74.47|0
1626088800000|2021-07-12 11:20:00|76.83|74.83|76.16|74.16|76.83|74.83|76.03|74.03|0
1626089100000|2021-07-12 11:25:00|76.12|74.12|75.85|73.85|76.29|74.29|75.76|73.76|0
1626089400000|2021-07-12 11:30:00|75.94|73.94|76.02|74.02|76.11|74.11|75.76|73.76|0
1626089700000|2021-07-12 11:35:00|76.11|74.11|75.4|73.4|76.2|74.2|75.31|73.31|0
1626090000000|2021-07-12 11:40:00|75.49|73.49|75.4|73.4|75.89|73.89|75.05|73.05|0
1626090300000|2021-07-12 11:45:00|75.49|73.49|75.13|73.13|75.66|73.66|75.13|73.13|0
1626090600000|2021-07-12 11:50:00|75.22|73.22|75.74|73.74|75.83|73.83|75.04|73.04|0
1626090900000|2021-07-12 11:55:00|75.83|73.83|76.01|74.01|76.1|74.1|75.74|73.74|0
1626091200000|2021-07-12 12:00:00|75.92|73.92|75.92|73.92|76.09|74.09|75.48|73.48|0
1626091500000|2021-07-12 12:05:00|75.83|73.83|75.82|73.82|75.92|73.92|75.74|73.74|0
1626091800000|2021-07-12 12:10:00|75.91|73.91|75.47|73.47|76|74|75.3|73.3|0
1626092100000|2021-07-12 12:15:00|75.56|73.56|74.6|72.6|75.64|73.64|74.6|72.6|0
1626092400000|2021-07-12 12:20:00|74.64|72.64|74.33|72.33|74.69|72.69|74.16|72.16|0
1626092700000|2021-07-12 12:25:00|74.29|72.29|74.24|72.24|74.6|72.6|74.24|72.24|0
1626093000000|2021-07-12 12:30:00|74.29|72.29|74.15|72.15|74.51|72.51|74.15|72.15|0
1626093300000|2021-07-12 12:35:00|74.24|72.24|74.24|72.24|74.24|72.24|74.07|72.07|0
1626093600000|2021-07-12 12:40:00|74.15|72.15|73.45|71.45|74.32|72.32|73.45|71.45|0
1626093900000|2021-07-12 12:45:00|73.54|71.54|73.62|71.62|73.63|71.63|73.19|71.19|0
1626094200000|2021-07-12 12:50:00|73.71|71.71|73.62|71.62|73.88|71.88|73.62|71.62|0
1626094500000|2021-07-12 12:55:00|73.58|71.58|72.76|70.76|73.58|71.58|72.76|70.76|0
1626094800000|2021-07-12 13:00:00|72.67|70.67|72.84|70.84|73.19|71.19|72.67|70.67|0
1626095100000|2021-07-12 13:05:00|72.75|70.75|72.75|70.75|73.27|71.27|72.75|70.75|0
1626095400000|2021-07-12 13:10:00|72.79|70.79|72.83|70.83|72.84|70.84|72.49|70.49|0
1626095700000|2021-07-12 13:15:00|72.92|70.92|73.09|71.09|73.35|71.35|72.92|70.92|0
1626096000000|2021-07-12 13:20:00|73.17|71.17|73.34|71.34|73.43|71.43|73.17|71.17|0
1626096300000|2021-07-12 13:25:00|73.26|71.26|72.65|70.65|73.26|71.26|72.65|70.65|0
1626096600000|2021-07-12 13:30:00|72.14|70.14|73.42|71.42|74.21|72.21|72.14|70.14|0
1626096900000|2021-07-12 13:35:00|73.34|71.34|72.73|70.73|73.68|71.68|71.45|69.45|0
1626097200000|2021-07-12 13:40:00|72.82|70.82|72.04|70.04|73.94|71.94|71.96|69.96|0
1626097500000|2021-07-12 13:45:00|71.87|69.87|71.79|69.79|72.64|70.64|71.62|69.62|0
1626097800000|2021-07-12 13:50:00|71.87|69.87|71.95|69.95|72.64|70.64|71.53|69.53|0
1626098100000|2021-07-12 13:55:00|72.04|70.04|70.93|68.93|72.04|70.04|70.93|68.93|0
1626098400000|2021-07-12 14:00:00|70.85|68.85|70.59|68.59|72.04|70.04|70.51|68.51|0
1626098700000|2021-07-12 14:05:00|70.51|68.51|70.17|68.17|71.01|69.01|69.76|67.76|0
1626099000000|2021-07-12 14:10:00|70.09|68.09|70.34|68.34|70.67|68.67|69.84|67.84|0
1626099300000|2021-07-12 14:15:00|70.51|68.51|69.58|67.58|70.51|68.51|69.58|67.58|0
1626099600000|2021-07-12 14:20:00|69.67|67.67|70|68|70.08|68.08|69.5|67.5|0
1626099900000|2021-07-12 14:25:00|69.91|67.91|69.25|67.25|70|68|69.25|67.25|0
1626100200000|2021-07-12 14:30:00|69.16|67.16|69.96|67.96|71.49|69.49|68.75|66.75|0
1626100500000|2021-07-12 14:35:00|69.92|67.92|69.96|67.96|70.13|68.13|69.71|67.71|0
1626100800000|2021-07-12 14:40:00|69.88|67.88|69.71|67.71|69.96|67.96|69.63|67.63|0
1626101100000|2021-07-12 14:45:00|69.79|67.79|70.53|68.53|70.7|68.7|69.71|67.71|0
1626101400000|2021-07-12 14:50:00|70.62|68.62|70.2|68.2|70.7|68.7|70.03|68.03|0
1626101700000|2021-07-12 14:55:00|70.28|68.28|70.03|68.03|70.28|68.28|69.7|67.7|0
1626102000000|2021-07-12 15:00:00|69.95|67.95|70.36|68.36|70.61|68.61|69.95|67.95|0
1626102300000|2021-07-12 15:05:00|70.27|68.27|70.19|68.19|70.36|68.36|69.86|67.86|0
1626102600000|2021-07-12 15:10:00|70.27|68.27|70.43|68.43|70.6|68.6|70.1|68.1|0
1626102900000|2021-07-12 15:15:00|70.35|68.35|70.14|68.14|70.52|68.52|70.1|68.1|0
1626103200000|2021-07-12 15:20:00|70.1|68.1|70.6|68.6|70.76|68.76|70.1|68.1|0
1626103500000|2021-07-12 15:25:00|70.68|68.68|69.48|67.48|71.01|69.01|69.4|67.4|0
1626103800000|2021-07-12 15:30:00|69.4|67.4|69.81|67.81|69.98|67.98|69.32|67.32|0
1626104100000|2021-07-12 15:35:00|69.73|67.73|70.06|68.06|70.4|68.4|69.65|67.65|0
1626104400000|2021-07-12 15:40:00|70.14|68.14|69.77|67.77|70.14|68.14|69.77|67.77|0
1626104700000|2021-07-12 15:45:00|69.81|67.81|69.64|67.64|69.81|67.81|69.31|67.31|0
1626105000000|2021-07-12 15:50:00|69.72|67.72|69.3|67.3|69.72|67.72|69.22|67.22|0
1626105300000|2021-07-12 15:55:00|69.14|67.14|68.72|66.72|69.22|67.22|68.72|66.72|0
1626105600000|2021-07-12 16:00:00|68.8|66.8|68.47|66.47|68.8|66.8|68.31|66.31|0
1626105900000|2021-07-12 16:05:00|68.39|66.39|68.96|66.96|69.05|67.05|68.39|66.39|0
1626106200000|2021-07-12 16:10:00|68.88|66.88|68.88|66.88|69.13|67.13|68.71|66.71|0
1626106500000|2021-07-12 16:15:00|68.96|66.96|68.55|66.55|68.96|66.96|68.38|66.38|0
1626106800000|2021-07-12 16:20:00|68.46|66.46|68.95|66.95|69.12|67.12|68.3|66.3|0
1626107100000|2021-07-12 16:25:00|68.87|66.87|68.95|66.95|69.12|67.12|68.83|66.83|0
1626107400000|2021-07-12 16:30:00|69|67|68.7|66.7|69.03|67.03|68.62|66.62|0
1626107700000|2021-07-12 16:35:00|68.62|66.62|68.86|66.86|69.03|67.03|68.62|66.62|0
1626108000000|2021-07-12 16:40:00|68.95|66.95|68.86|66.86|69.03|67.03|68.7|66.7|0
1626108300000|2021-07-12 16:45:00|68.78|66.78|68.69|66.69|68.94|66.94|68.61|66.61|0
1626108600000|2021-07-12 16:50:00|68.78|66.78|69.02|67.02|69.1|67.1|68.78|66.78|0
1626108900000|2021-07-12 16:55:00|69.1|67.1|68.85|66.85|69.35|67.35|68.85|66.85|0
1626109200000|2021-07-12 17:00:00|68.94|66.94|68.6|66.6|68.94|66.94|68.6|66.6|0
1626109500000|2021-07-12 17:05:00|68.68|66.68|68.76|66.76|69.01|67.01|68.52|66.52|0
1626109800000|2021-07-12 17:10:00|68.68|66.68|68.84|66.84|68.93|66.93|68.6|66.6|0
1626110100000|2021-07-12 17:15:00|68.76|66.76|68.76|66.76|69.01|67.01|68.68|66.68|0
1626110400000|2021-07-12 17:20:00|68.84|66.84|68.67|66.67|68.92|66.92|68.51|66.51|0
1626110700000|2021-07-12 17:25:00|68.76|66.76|68.34|66.34|68.76|66.76|68.34|66.34|0
1626111000000|2021-07-12 17:30:00|68.26|66.26|68.42|66.42|68.5|66.5|68.26|66.26|0
1626111300000|2021-07-12 17:35:00|68.34|66.34|68.25|66.25|68.34|66.34|68.01|66.01|0
1626111600000|2021-07-12 17:40:00|68.34|66.34|68.58|66.58|68.66|66.66|68.17|66.17|0
1626111900000|2021-07-12 17:45:00|68.5|66.5|69.07|67.07|69.15|67.15|68.5|66.5|0
1626112200000|2021-07-12 17:50:00|69.15|67.15|68.82|66.82|69.24|67.24|68.82|66.82|0
1626112500000|2021-07-12 17:55:00|68.9|66.9|68.74|66.74|68.9|66.9|68.74|66.74|0
1626112800000|2021-07-12 18:00:00|68.65|66.65|68.65|66.65|68.82|66.82|68.41|66.41|0
1626113100000|2021-07-12 18:05:00|68.57|66.57|68.24|66.24|68.57|66.57|68.16|66.16|0
1626113400000|2021-07-12 18:10:00|68.32|66.32|68.4|66.4|68.48|66.48|68.07|66.07|0
1626113700000|2021-07-12 18:15:00|68.48|66.48|68.15|66.15|68.48|66.48|67.99|65.99|0
1626114000000|2021-07-12 18:20:00|68.07|66.07|67.74|65.74|68.15|66.15|67.66|65.66|0
1626114300000|2021-07-12 18:25:00|67.66|65.66|67.41|65.41|67.74|65.74|67.41|65.41|0
1626114600000|2021-07-12 18:30:00|67.33|65.33|67.25|65.25|67.33|65.33|67|65|0
1626114900000|2021-07-12 18:35:00|67.33|65.33|67.57|65.57|67.57|65.57|67.16|65.16|0
1626115200000|2021-07-12 18:40:00|67.49|65.49|67.65|65.65|67.65|65.65|67.32|65.32|0
1626115500000|2021-07-12 18:45:00|67.56|65.56|67.97|65.97|67.97|65.97|67.48|65.48|0
1626115800000|2021-07-12 18:50:00|67.89|65.89|67.8|65.8|67.89|65.89|67.56|65.56|0
1626116100000|2021-07-12 18:55:00|67.72|65.72|67.72|65.72|67.88|65.88|67.39|65.39|0
1626116400000|2021-07-12 19:00:00|67.64|65.64|68.04|66.04|68.04|66.04|67.47|65.47|0
1626116700000|2021-07-12 19:05:00|67.96|65.96|67.55|65.55|68.04|66.04|67.47|65.47|0
1626117000000|2021-07-12 19:10:00|67.47|65.47|67.39|65.39|67.55|65.55|67.06|65.06|0
1626117300000|2021-07-12 19:15:00|67.3|65.3|67.06|65.06|67.3|65.3|66.98|64.98|0
1626117600000|2021-07-12 19:20:00|67.14|65.14|66.98|64.98|67.3|65.3|66.82|64.82|0
1626117900000|2021-07-12 19:25:00|66.89|64.89|66.73|64.73|66.97|64.97|66.65|64.65|0
1626118200000|2021-07-12 19:30:00|66.81|64.81|67.05|65.05|67.38|65.38|66.65|64.65|0
1626118500000|2021-07-12 19:35:00|66.97|64.97|67.53|65.53|67.53|65.53|66.73|64.73|0
1626118800000|2021-07-12 19:40:00|67.45|65.45|67.25|65.25|67.45|65.45|67.05|65.05|0
1626119100000|2021-07-12 19:45:00|67.29|65.29|67.04|65.04|67.53|65.53|66.96|64.96|0
1626119400000|2021-07-12 19:50:00|66.32|64.32|68.3|66.3|68.39|66.39|66.32|64.32|0
1626119700000|2021-07-12 19:55:00|68.22|66.22|68.3|66.3|68.87|66.87|68.22|66.22|0
1626120000000|2021-07-12 20:00:00|67.9|65.9|67.97|65.97|68.3|66.3|67.65|65.65|0
1626120300000|2021-07-12 20:05:00|68.05|66.05|67.97|65.97|68.22|66.22|67.89|65.89|0
1626120600000|2021-07-12 20:10:00|67.89|65.89|68.21|66.21|68.21|66.21|67.73|65.73|0
1626120900000|2021-07-12 20:15:00|68.41|66.01|67.74|65.34|69.08|66.68|67.57|65.17|0
1626121200000|2021-07-12 20:20:00|67.73|65.33|67.65|65.25|67.73|65.33|67.49|65.09|0
1626121500000|2021-07-12 20:25:00|67.57|65.17|67.57|65.17|67.61|65.21|67.49|65.09|0
1626121800000|2021-07-12 20:30:00|67.49|65.09|67.16|64.76|67.49|65.09|67.16|64.76|0
1626122100000|2021-07-12 20:35:00|67.24|64.84|67.32|64.92|67.32|64.92|67.16|64.76|0
1626122400000|2021-07-12 20:40:00|67.16|64.76|67.48|65.08|67.48|65.08|67.16|64.76|0
1626122700000|2021-07-12 20:45:00|67.4|65|67.88|65.48|67.88|65.48|67.4|65|0
1626123000000|2021-07-12 20:50:00|67.8|65.4|67.88|65.48|67.96|65.56|67.72|65.32|0
1626123300000|2021-07-12 20:55:00|67.8|65.4|68|65.6|68.04|65.64|67.8|65.4|0
1626123600000|2021-07-12 21:00:00|68.02|65.62|67.98|65.58|68.02|65.62|67.94|65.54|0
1626123900000|2021-07-12 21:05:00|67.96|65.56|67.94|65.54|68.02|65.62|67.94|65.54|0
1626124200000|2021-07-12 21:10:00|67.93|65.53|67.93|65.53|67.93|65.53|67.78|65.38|0
1626124500000|2021-07-12 21:15:00|67.92|65.52|67.93|65.53|68.12|65.72|67.81|65.41|0
1626124800000|2021-07-12 21:20:00|67.9|65.5|68.08|65.68|68.08|65.68|67.9|65.5|0
1626125100000|2021-07-12 21:25:00|67.96|65.56|67.98|65.58|68.1|65.7|67.96|65.56|0
1626125400000|2021-07-12 21:30:00|67.97|65.57|67.96|65.56|67.97|65.57|67.96|65.56|0
1626125700000|2021-07-12 21:35:00|67.99|65.59|67.99|65.59|67.99|65.59|67.99|65.59|0
1626126000000|2021-07-12 21:40:00|67.96|65.56|67.86|65.46|68|65.6|67.78|65.38|0
1626126300000|2021-07-12 21:45:00|67.85|65.45|67.9|65.5|68.01|65.61|67.85|65.45|0
1626126600000|2021-07-12 21:50:00|67.91|65.51|67.84|65.44|67.91|65.51|67.8|65.4|0
1626126900000|2021-07-12 21:55:00|67.88|65.48|67.81|65.41|67.88|65.48|67.8|65.4|0
1626127200000|2021-07-12 22:00:00|67.64|65.24|67.76|65.36|68|65.6|67.6|65.2|0
1626127500000|2021-07-12 22:05:00|67.84|65.44|68|65.6|68.08|65.68|67.84|65.44|0
1626127800000|2021-07-12 22:10:00|67.99|65.59|67.99|65.59|68.08|65.68|67.99|65.59|0
1626128100000|2021-07-12 22:15:00|67.91|65.51|67.99|65.59|67.99|65.59|67.83|65.43|0
1626128400000|2021-07-12 22:20:00|67.91|65.51|67.99|65.59|67.99|65.59|67.83|65.43|0
1626128700000|2021-07-12 22:25:00|67.91|65.51|67.9|65.5|67.99|65.59|67.82|65.42|0
1626129000000|2021-07-12 22:30:00|67.99|65.59|68.14|65.74|68.23|65.83|67.98|65.58|0
1626129300000|2021-07-12 22:35:00|68.23|65.83|68.3|65.9|68.31|65.91|68.14|65.74|0
1626129600000|2021-07-12 22:40:00|68.39|65.99|68.22|65.82|68.39|65.99|68.22|65.82|0
1626129900000|2021-07-12 22:45:00|68.3|65.9|68.3|65.9|68.3|65.9|68.22|65.82|0
1626130200000|2021-07-12 22:50:00|68.38|65.98|68.38|65.98|68.38|65.98|68.38|65.98|0
1626130500000|2021-07-12 22:55:00|68.46|66.06|68.54|66.14|68.62|66.22|68.38|65.98|0
1626130800000|2021-07-12 23:00:00|68.46|66.06|68.29|65.89|68.62|66.22|68.29|65.89|0
1626131100000|2021-07-12 23:05:00|68.37|65.97|68.37|65.97|68.37|65.97|68.21|65.81|0
1626131400000|2021-07-12 23:10:00|68.45|66.05|68.37|65.97|68.45|66.05|68.37|65.97|0
1626131700000|2021-07-12 23:15:00|68.28|65.88|68.2|65.8|68.28|65.88|68.12|65.72|0
1626132000000|2021-07-12 23:20:00|68.28|65.88|68.28|65.88|68.28|65.88|68.24|65.84|0
1626132300000|2021-07-12 23:25:00|68.2|65.8|68.19|65.79|68.36|65.96|68.19|65.79|0
1626132600000|2021-07-12 23:30:00|68.16|65.76|67.95|65.55|68.19|65.79|67.95|65.55|0
1626132900000|2021-07-12 23:35:00|67.87|65.47|67.86|65.46|67.95|65.55|67.86|65.46|0
1626133200000|2021-07-12 23:40:00|67.9|65.5|67.94|65.54|67.94|65.54|67.9|65.5|0
1626133500000|2021-07-12 23:45:00|67.86|65.46|67.78|65.38|67.86|65.46|67.7|65.3|0
1626133800000|2021-07-12 23:50:00|67.7|65.3|67.29|64.89|67.78|65.38|67.25|64.85|0
1626134100000|2021-07-12 23:55:00|67.25|64.85|67.37|64.97|67.45|65.05|67.25|64.85|0
1626134400000|2021-07-13 00:00:00|67.45|65.05|67.69|65.29|67.77|65.37|67.21|64.81|0
1626134700000|2021-07-13 00:05:00|67.61|65.21|67.28|64.88|67.69|65.29|67.2|64.8|0
1626135000000|2021-07-13 00:10:00|67.2|64.8|67.36|64.96|67.36|64.96|67.2|64.8|0
1626135300000|2021-07-13 00:15:00|67.28|64.88|67.44|65.04|67.52|65.12|67.12|64.72|0
1626135600000|2021-07-13 00:20:00|67.52|65.12|67.43|65.03|67.6|65.2|67.36|64.96|0
1626135900000|2021-07-13 00:25:00|67.52|65.12|67.51|65.11|67.52|65.12|67.19|64.79|0
1626136200000|2021-07-13 00:30:00|67.43|65.03|67.27|64.87|67.51|65.11|67.19|64.79|0
1626136500000|2021-07-13 00:35:00|67.35|64.95|67.35|64.95|67.35|64.95|67.19|64.79|0
1626136800000|2021-07-13 00:40:00|67.26|64.86|67.26|64.86|67.26|64.86|67.18|64.78|0
1626137100000|2021-07-13 00:45:00|67.18|64.78|67.1|64.7|67.18|64.78|66.94|64.54|0
1626137400000|2021-07-13 00:50:00|67.18|64.78|67.18|64.78|67.18|64.78|67.02|64.62|0
1626137700000|2021-07-13 00:55:00|67.22|64.82|67.25|64.85|67.42|65.02|67.17|64.77|0
1626138000000|2021-07-13 01:00:00|67.21|64.81|67.49|65.09|67.74|65.34|67.17|64.77|0
1626138300000|2021-07-13 01:05:00|67.41|65.01|67.65|65.25|67.73|65.33|67.41|65.01|0
1626138600000|2021-07-13 01:10:00|67.73|65.33|67.97|65.57|67.97|65.57|67.65|65.25|0
1626138900000|2021-07-13 01:15:00|67.89|65.49|67.65|65.25|67.89|65.49|67.61|65.21|0
1626139200000|2021-07-13 01:20:00|67.61|65.21|67.64|65.24|67.77|65.37|67.56|65.16|0
1626139500000|2021-07-13 01:25:00|67.72|65.32|68.05|65.65|68.05|65.65|67.6|65.2|0
1626139800000|2021-07-13 01:30:00|68.13|65.73|68.45|66.05|68.78|66.38|68.13|65.73|0
1626140100000|2021-07-13 01:35:00|68.37|65.97|68.2|65.8|68.53|66.13|68.12|65.72|0
1626140400000|2021-07-13 01:40:00|68.28|65.88|68.44|66.04|68.61|66.21|68.28|65.88|0
1626140700000|2021-07-13 01:45:00|68.36|65.96|68.28|65.88|68.52|66.12|68.28|65.88|0
1626141000000|2021-07-13 01:50:00|68.36|65.96|68.03|65.63|68.36|65.96|68.03|65.63|0
1626141300000|2021-07-13 01:55:00|67.99|65.59|67.54|65.14|67.99|65.59|67.46|65.06|0
1626141600000|2021-07-13 02:00:00|67.46|65.06|67.86|65.46|67.86|65.46|67.46|65.06|0
1626141900000|2021-07-13 02:05:00|67.78|65.38|68.1|65.7|68.1|65.7|67.7|65.3|0
1626142200000|2021-07-13 02:10:00|68.02|65.62|67.94|65.54|68.1|65.7|67.94|65.54|0
1626142500000|2021-07-13 02:15:00|67.9|65.5|67.77|65.37|67.94|65.54|67.69|65.29|0
1626142800000|2021-07-13 02:20:00|67.69|65.29|68.01|65.61|68.01|65.61|67.69|65.29|0
1626143100000|2021-07-13 02:25:00|68.06|65.66|68.26|65.86|68.26|65.86|68.06|65.66|0
1626143400000|2021-07-13 02:30:00|68.25|65.85|68.01|65.61|68.25|65.85|68.01|65.61|0
1626143700000|2021-07-13 02:35:00|68.05|65.65|67.76|65.36|68.09|65.69|67.76|65.36|0
1626144000000|2021-07-13 02:40:00|67.72|65.32|68|65.6|68|65.6|67.68|65.28|0
1626144300000|2021-07-13 02:45:00|67.92|65.52|67.92|65.52|68.08|65.68|67.92|65.52|0
1626144600000|2021-07-13 02:50:00|68|65.6|67.92|65.52|68|65.6|67.92|65.52|0
1626144900000|2021-07-13 02:55:00|68|65.6|68.08|65.68|68.08|65.68|67.91|65.51|0
1626145200000|2021-07-13 03:00:00|67.99|65.59|67.91|65.51|68.08|65.68|67.75|65.35|0
1626145500000|2021-07-13 03:05:00|67.83|65.43|67.99|65.59|67.99|65.59|67.83|65.43|0
1626145800000|2021-07-13 03:10:00|68.07|65.67|68.07|65.67|68.07|65.67|67.9|65.5|0
1626146100000|2021-07-13 03:15:00|68.03|65.63|67.9|65.5|68.03|65.63|67.82|65.42|0
1626146400000|2021-07-13 03:20:00|67.98|65.58|67.9|65.5|67.98|65.58|67.82|65.42|0
1626146700000|2021-07-13 03:25:00|67.82|65.42|67.73|65.33|67.9|65.5|67.73|65.33|0
1626147000000|2021-07-13 03:30:00|67.78|65.38|67.89|65.49|67.97|65.57|67.73|65.33|0
1626147300000|2021-07-13 03:35:00|67.81|65.41|67.97|65.57|68.05|65.65|67.81|65.41|0
1626147600000|2021-07-13 03:40:00|68.05|65.65|68.21|65.81|68.21|65.81|68.05|65.65|0
1626147900000|2021-07-13 03:45:00|68.25|65.85|68.21|65.81|68.29|65.89|68.13|65.73|0
1626148200000|2021-07-13 03:50:00|68.13|65.73|68.13|65.73|68.21|65.81|68.04|65.64|0
1626148500000|2021-07-13 03:55:00|68.17|65.77|68.12|65.72|68.21|65.81|68.12|65.72|0
1626148800000|2021-07-13 04:00:00|68.16|65.76|68.36|65.96|68.36|65.96|68.12|65.72|0
1626149100000|2021-07-13 04:05:00|68.28|65.88|68.28|65.88|68.28|65.88|68.2|65.8|0
1626149400000|2021-07-13 04:10:00|68.2|65.8|68.36|65.96|68.36|65.96|68.2|65.8|0
1626149700000|2021-07-13 04:15:00|68.32|65.92|68.11|65.71|68.36|65.96|68.11|65.71|0
1626150000000|2021-07-13 04:20:00|68.15|65.75|68.19|65.79|68.27|65.87|68.03|65.63|0
1626150300000|2021-07-13 04:25:00|68.23|65.83|68.19|65.79|68.27|65.87|68.11|65.71|0
1626150600000|2021-07-13 04:30:00|68.11|65.71|68.18|65.78|68.27|65.87|68.1|65.7|0
1626150900000|2021-07-13 04:35:00|68.23|65.83|68.26|65.86|68.27|65.87|68.18|65.78|0
1626151200000|2021-07-13 04:40:00|68.18|65.78|68.18|65.78|68.26|65.86|68.18|65.78|0
1626151500000|2021-07-13 04:45:00|68.22|65.82|68.34|65.94|68.34|65.94|68.18|65.78|0
1626151800000|2021-07-13 04:50:00|68.26|65.86|68.25|65.85|68.3|65.9|68.25|65.85|0
1626152100000|2021-07-13 04:55:00|68.3|65.9|68.33|65.93|68.42|66.02|68.25|65.85|0
1626152400000|2021-07-13 05:00:00|68.25|65.85|68.41|66.01|68.41|66.01|68.17|65.77|0
1626152700000|2021-07-13 05:05:00|68.49|66.09|68.65|66.25|68.66|66.26|68.41|66.01|0
1626153000000|2021-07-13 05:10:00|68.61|66.21|68.65|66.25|68.73|66.33|68.49|66.09|0
1626153300000|2021-07-13 05:15:00|68.69|66.29|68.48|66.08|68.69|66.29|68.48|66.08|0
1626153600000|2021-07-13 05:20:00|68.4|66|68.48|66.08|68.48|66.08|68.4|66|0
1626153900000|2021-07-13 05:25:00|68.56|66.16|68.64|66.24|68.73|66.33|68.56|66.16|0
1626154200000|2021-07-13 05:30:00|68.56|66.16|68.31|65.91|68.56|66.16|68.31|65.91|0
1626154500000|2021-07-13 05:35:00|68.35|65.95|68.39|65.99|68.39|65.99|68.31|65.91|0
1626154800000|2021-07-13 05:40:00|68.31|65.91|68.39|65.99|68.47|66.07|68.31|65.91|0
1626155100000|2021-07-13 05:45:00|68.35|65.95|68.63|66.23|68.67|66.27|68.31|65.91|0
1626155400000|2021-07-13 05:50:00|68.67|66.27|68.63|66.23|68.71|66.31|68.63|66.23|0
1626155700000|2021-07-13 05:55:00|68.67|66.27|68.79|66.39|68.87|66.47|68.63|66.23|0
1626156000000|2021-07-13 06:00:00|68.71|66.31|68.79|66.39|69.03|66.63|68.54|66.14|0
1626156300000|2021-07-13 06:05:00|68.7|66.3|69.03|66.63|69.03|66.63|68.7|66.3|0
1626156600000|2021-07-13 06:10:00|68.99|66.59|69.27|66.87|69.36|66.96|68.95|66.55|0
1626156900000|2021-07-13 06:15:00|69.19|66.79|69.27|66.87|69.36|66.96|69.03|66.63|0
1626157200000|2021-07-13 06:20:00|69.35|66.95|69.02|66.62|69.44|67.04|69.02|66.62|0
1626157500000|2021-07-13 06:25:00|69.06|66.66|69.35|66.95|69.43|67.03|69.02|66.62|0
1626157800000|2021-07-13 06:30:00|69.27|66.87|69.26|66.86|69.43|67.03|69.18|66.78|0
1626158100000|2021-07-13 06:35:00|69.18|66.78|69.34|66.94|69.34|66.94|69.1|66.7|0
1626158400000|2021-07-13 06:40:00|69.26|66.86|68.93|66.53|69.34|66.94|68.93|66.53|0
1626158700000|2021-07-13 06:45:00|69.01|66.61|69.01|66.61|69.09|66.69|69.01|66.61|0
1626159000000|2021-07-13 06:50:00|68.97|66.57|69.29|66.89|69.33|66.93|68.84|66.44|0
1626159300000|2021-07-13 06:55:00|69.25|66.85|69.13|66.73|69.33|66.93|69.08|66.68|0
1626159600000|2021-07-13 07:00:00|69.17|66.77|69.41|67.01|69.5|67.1|68.75|66.35|0
1626159900000|2021-07-13 07:05:00|69.29|67.29|69.56|67.56|69.96|67.96|68.49|66.49|0
1626160200000|2021-07-13 07:10:00|69.48|67.48|69.56|67.56|69.65|67.65|69.4|67.4|0
1626160500000|2021-07-13 07:15:00|69.48|67.48|69.06|67.06|69.56|67.56|68.98|66.98|0
1626160800000|2021-07-13 07:20:00|69.11|67.11|69.14|67.14|69.64|67.64|69.06|67.06|0
1626161100000|2021-07-13 07:25:00|69.1|67.1|68.65|66.65|69.22|67.22|68.65|66.65|0
1626161400000|2021-07-13 07:30:00|68.69|66.69|68.85|66.85|69.05|67.05|68.69|66.69|0
1626161700000|2021-07-13 07:35:00|68.89|66.89|68.64|66.64|68.97|66.97|68.64|66.64|0
1626162000000|2021-07-13 07:40:00|68.72|66.72|68.8|66.8|68.8|66.8|68.47|66.47|0
1626162300000|2021-07-13 07:45:00|68.72|66.72|68.96|66.96|69.05|67.05|68.72|66.72|0
1626162600000|2021-07-13 07:50:00|68.88|66.88|68.8|66.8|69.04|67.04|68.71|66.71|0
1626162900000|2021-07-13 07:55:00|68.88|66.88|68.71|66.71|68.96|66.96|68.55|66.55|0
1626163200000|2021-07-13 08:00:00|68.79|66.79|68.83|66.83|68.87|66.87|68.54|66.54|0
1626163500000|2021-07-13 08:05:00|68.79|66.79|68.46|66.46|69.2|67.2|68.46|66.46|0
1626163800000|2021-07-13 08:10:00|68.54|66.54|68.62|66.62|68.79|66.79|68.54|66.54|0
1626164100000|2021-07-13 08:15:00|68.7|66.7|68.13|66.13|68.7|66.7|68.04|66.04|0
1626164400000|2021-07-13 08:20:00|68.04|66.04|68.12|66.12|68.37|66.37|67.96|65.96|0
1626164700000|2021-07-13 08:25:00|68.04|66.04|68.12|66.12|68.2|66.2|67.96|65.96|0
1626165000000|2021-07-13 08:30:00|68.2|66.2|67.95|65.95|68.2|66.2|67.79|65.79|0
1626165300000|2021-07-13 08:35:00|67.87|65.87|68.11|66.11|68.11|66.11|67.87|65.87|0
1626165600000|2021-07-13 08:40:00|68.03|66.03|67.87|65.87|68.07|66.07|67.87|65.87|0
1626165900000|2021-07-13 08:45:00|67.78|65.78|67.62|65.62|67.78|65.78|67.62|65.62|0
1626166200000|2021-07-13 08:50:00|67.54|65.54|67.37|65.37|67.7|65.7|67.37|65.37|0
1626166500000|2021-07-13 08:55:00|67.29|65.29|66.89|64.89|67.37|65.37|66.65|64.65|0
1626166800000|2021-07-13 09:00:00|66.97|64.97|67.12|65.12|67.13|65.13|66.88|64.88|0
1626167100000|2021-07-13 09:05:00|67.21|65.21|67.45|65.45|67.45|65.45|67.12|65.12|0
1626167400000|2021-07-13 09:10:00|67.36|65.36|67.65|65.65|67.77|65.77|67.36|65.36|0
1626167700000|2021-07-13 09:15:00|67.61|65.61|66.95|64.95|67.69|65.69|66.71|64.71|0
1626168000000|2021-07-13 09:20:00|67|65|67.11|65.11|67.19|65.19|66.95|64.95|0
1626168300000|2021-07-13 09:25:00|67.03|65.03|67.19|65.19|67.35|65.35|66.95|64.95|0
1626168600000|2021-07-13 09:30:00|67.11|65.11|66.87|64.87|67.51|65.51|66.63|64.63|0
1626168900000|2021-07-13 09:35:00|66.91|64.91|66.94|64.94|67.03|65.03|66.86|64.86|0
1626169200000|2021-07-13 09:40:00|66.86|64.86|66.86|64.86|67.1|65.1|66.82|64.82|0
1626169500000|2021-07-13 09:45:00|66.94|64.94|67.1|65.1|67.1|65.1|66.86|64.86|0
1626169800000|2021-07-13 09:50:00|67.02|65.02|67.02|65.02|67.06|65.06|66.77|64.77|0
1626170100000|2021-07-13 09:55:00|67.06|65.06|67.01|65.01|67.18|65.18|66.93|64.93|0
1626170400000|2021-07-13 10:00:00|66.93|64.93|66.69|64.69|67.01|65.01|66.45|64.45|0
1626170700000|2021-07-13 10:05:00|66.61|64.61|66.77|64.77|66.77|64.77|66.53|64.53|0
1626171000000|2021-07-13 10:10:00|66.68|64.68|66.92|64.92|67|65|66.68|64.68|0
1626171300000|2021-07-13 10:15:00|67|65|66.68|64.68|67|65|66.68|64.68|0
1626171600000|2021-07-13 10:20:00|66.76|64.76|66.92|64.92|66.92|64.92|66.6|64.6|0
1626171900000|2021-07-13 10:25:00|66.84|64.84|67.08|65.08|67.08|65.08|66.84|64.84|0
1626172200000|2021-07-13 10:30:00|67.04|65.04|67.24|65.24|67.24|65.24|66.99|64.99|0
1626172500000|2021-07-13 10:35:00|67.15|65.15|66.75|64.75|67.15|65.15|66.67|64.67|0
1626172800000|2021-07-13 10:40:00|66.83|64.83|66.71|64.71|66.83|64.83|66.59|64.59|0
1626173100000|2021-07-13 10:45:00|66.66|64.66|66.9|64.9|66.9|64.9|66.66|64.66|0
1626173400000|2021-07-13 10:50:00|66.95|64.95|66.74|64.74|67.06|65.06|66.74|64.74|0
1626173700000|2021-07-13 10:55:00|66.82|64.82|66.9|64.9|67.06|65.06|66.74|64.74|0
1626174000000|2021-07-13 11:00:00|66.98|64.98|67.3|65.3|67.38|65.38|66.82|64.82|0
1626174300000|2021-07-13 11:05:00|67.22|65.22|67.22|65.22|67.3|65.3|66.97|64.97|0
1626174600000|2021-07-13 11:10:00|67.13|65.13|67.05|65.05|67.3|65.3|67.05|65.05|0
1626174900000|2021-07-13 11:15:00|66.97|64.97|67.21|65.21|67.29|65.29|66.97|64.97|0
1626175200000|2021-07-13 11:20:00|67.13|65.13|67.13|65.13|67.21|65.21|67.05|65.05|0
1626175500000|2021-07-13 11:25:00|67.04|65.04|67.12|65.12|67.21|65.21|66.96|64.96|0
1626175800000|2021-07-13 11:30:00|67.08|65.08|66.72|64.72|67.08|65.08|66.56|64.56|0
1626176100000|2021-07-13 11:35:00|66.8|64.8|67.12|65.12|67.12|65.12|66.72|64.72|0
1626176400000|2021-07-13 11:40:00|67.04|65.04|66.79|64.79|67.12|65.12|66.79|64.79|0
1626176700000|2021-07-13 11:45:00|66.71|64.71|66.42|64.42|67.75|65.75|66.32|64.32|0
1626177000000|2021-07-13 11:50:00|66.5|64.5|66.49|64.49|66.5|64.5|66.41|64.41|0
1626177300000|2021-07-13 11:55:00|66.57|64.57|66.57|64.57|66.73|64.73|66.33|64.33|0
1626177600000|2021-07-13 12:00:00|66.49|64.49|66.65|64.65|66.81|64.81|66.49|64.49|0
1626177900000|2021-07-13 12:05:00|66.57|64.57|66.49|64.49|66.65|64.65|66.41|64.41|0
1626178200000|2021-07-13 12:10:00|66.57|64.57|66.64|64.64|66.65|64.65|66.4|64.4|0
1626178500000|2021-07-13 12:15:00|66.56|64.56|66.64|64.64|66.64|64.64|66.4|64.4|0
1626178800000|2021-07-13 12:20:00|66.56|64.56|66.8|64.8|66.96|64.96|66.56|64.56|0
1626179100000|2021-07-13 12:25:00|66.72|64.72|66.92|64.92|67.04|65.04|66.72|64.72|0
1626179400000|2021-07-13 12:30:00|66.96|64.96|69.5|67.5|71.65|69.65|66.96|64.96|0
1626179700000|2021-07-13 12:35:00|69.58|67.58|69.75|67.75|70.5|68.5|69.41|67.41|0
1626180000000|2021-07-13 12:40:00|69.83|67.83|69.49|67.49|69.91|67.91|68.67|66.67|0
1626180300000|2021-07-13 12:45:00|69.58|67.58|70.66|68.66|70.66|68.66|69.08|67.08|0
1626180600000|2021-07-13 12:50:00|70.71|68.71|71.34|69.34|71.76|69.76|70.58|68.58|0
1626180900000|2021-07-13 12:55:00|71.25|69.25|73.13|71.13|73.22|71.22|70.96|68.96|0
1626181200000|2021-07-13 13:00:00|72.96|70.96|71.24|69.24|73.3|71.3|71.24|69.24|0
1626181500000|2021-07-13 13:05:00|71.33|69.33|71.16|69.16|71.5|69.5|70.65|68.65|0
1626181800000|2021-07-13 13:10:00|71.24|69.24|71.15|69.15|71.67|69.67|70.82|68.82|0
1626182100000|2021-07-13 13:15:00|71.24|69.24|70.56|68.56|71.24|69.24|70.39|68.39|0
1626182400000|2021-07-13 13:20:00|70.64|68.64|70.14|68.14|70.64|68.64|69.72|67.72|0
1626182700000|2021-07-13 13:25:00|70.05|68.05|69.47|67.47|70.05|68.05|69.38|67.38|0
1626183000000|2021-07-13 13:30:00|69.63|67.63|69.32|67.32|69.82|67.82|67.66|65.66|0
1626183300000|2021-07-13 13:35:00|69.49|67.49|69.4|67.4|70.24|68.24|69.07|67.07|0
1626183600000|2021-07-13 13:40:00|69.32|67.32|68.33|66.33|69.32|67.32|68.33|66.33|0
1626183900000|2021-07-13 13:45:00|68.41|66.41|68.08|66.08|69.15|67.15|68.08|66.08|0
1626184200000|2021-07-13 13:50:00|68|66|67.59|65.59|68.57|66.57|67.59|65.59|0
1626184500000|2021-07-13 13:55:00|67.51|65.51|68.32|66.32|68.4|66.4|67.27|65.27|0
1626184800000|2021-07-13 14:00:00|68.24|66.24|68.48|66.48|68.98|66.98|67.75|65.75|0
1626185100000|2021-07-13 14:05:00|68.4|66.4|68.56|66.56|68.64|66.64|67.67|65.67|0
1626185400000|2021-07-13 14:10:00|68.48|66.48|67.82|65.82|68.48|66.48|67.42|65.42|0
1626185700000|2021-07-13 14:15:00|67.74|65.74|67.25|65.25|67.9|65.9|67.25|65.25|0
1626186000000|2021-07-13 14:20:00|67.17|65.17|67.09|65.09|67.66|65.66|67.01|65.01|0
1626186300000|2021-07-13 14:25:00|67.17|65.17|67.25|65.25|67.73|65.73|67.17|65.17|0
1626186600000|2021-07-13 14:30:00|67.17|65.17|66.52|64.52|67.33|65.33|66.36|64.36|0
1626186900000|2021-07-13 14:35:00|66.44|64.44|66.2|64.2|66.52|64.52|66.04|64.04|0
1626187200000|2021-07-13 14:40:00|66.28|64.28|67.72|65.72|67.81|65.81|66.28|64.28|0
1626187500000|2021-07-13 14:45:00|67.64|65.64|67.56|65.56|68.05|66.05|67.32|65.32|0
1626187800000|2021-07-13 14:50:00|67.64|65.64|67.76|65.76|67.8|65.8|67.07|65.07|0
1626188100000|2021-07-13 14:55:00|67.72|65.72|67.88|65.88|67.88|65.88|67.23|65.23|0
1626188400000|2021-07-13 15:00:00|67.8|65.8|67.15|65.15|67.88|65.88|67.15|65.15|0
1626188700000|2021-07-13 15:05:00|67.07|65.07|66.98|64.98|67.39|65.39|66.74|64.74|0
1626189000000|2021-07-13 15:10:00|67.06|65.06|66.66|64.66|67.06|65.06|66.66|64.66|0
1626189300000|2021-07-13 15:15:00|66.58|64.58|66.33|64.33|66.82|64.82|66.09|64.09|0
1626189600000|2021-07-13 15:20:00|66.41|64.41|66.72|64.72|67.46|65.46|65.85|63.85|0
1626189900000|2021-07-13 15:25:00|66.64|64.64|66.55|64.55|66.8|64.8|66.24|64.24|0
1626190200000|2021-07-13 15:30:00|66.71|64.71|66.55|64.55|66.79|64.79|66.39|64.39|0
1626190500000|2021-07-13 15:35:00|66.47|64.47|67.11|65.11|67.11|65.11|66.39|64.39|0
1626190800000|2021-07-13 15:40:00|67.03|65.03|67.1|65.1|67.19|65.19|66.94|64.94|0
1626191100000|2021-07-13 15:45:00|67.18|65.18|66.62|64.62|67.18|65.18|66.62|64.62|0
1626191400000|2021-07-13 15:50:00|66.7|64.7|66.54|64.54|66.78|64.78|66.46|64.46|0
1626191700000|2021-07-13 15:55:00|66.46|64.46|66.38|64.38|66.62|64.62|66.38|64.38|0
1626192000000|2021-07-13 16:00:00|66.42|64.42|66.77|64.77|66.77|64.77|66.06|64.06|0
1626192300000|2021-07-13 16:05:00|66.85|64.85|66.61|64.61|67.01|65.01|66.45|64.45|0
1626192600000|2021-07-13 16:10:00|66.57|64.57|66.85|64.85|67.01|65.01|66.57|64.57|0
1626192900000|2021-07-13 16:15:00|66.93|64.93|66.84|64.84|67.33|65.33|66.84|64.84|0
1626193200000|2021-07-13 16:20:00|66.92|64.92|67.24|65.24|67.4|65.4|66.92|64.92|0
1626193500000|2021-07-13 16:25:00|67.32|65.32|67.24|65.24|67.48|65.48|67.24|65.24|0
1626193800000|2021-07-13 16:30:00|67.32|65.32|66.76|64.76|67.4|65.4|66.76|64.76|0
1626194100000|2021-07-13 16:35:00|66.84|64.84|66.99|64.99|66.99|64.99|66.75|64.75|0
1626194400000|2021-07-13 16:40:00|67.07|65.07|67.23|65.23|67.23|65.23|66.83|64.83|0
1626194700000|2021-07-13 16:45:00|67.15|65.15|67.07|65.07|67.31|65.31|67.07|65.07|0
1626195000000|2021-07-13 16:50:00|67.15|65.15|66.98|64.98|67.23|65.23|66.83|64.83|0
1626195300000|2021-07-13 16:55:00|67.06|65.06|67.06|65.06|67.3|65.3|66.98|64.98|0
1626195600000|2021-07-13 17:00:00|66.98|64.98|68.19|66.19|68.19|66.19|66.98|64.98|0
1626195900000|2021-07-13 17:05:00|68.1|66.1|68.26|66.26|68.51|66.51|67.94|65.94|0
1626196200000|2021-07-13 17:10:00|68.34|66.34|69.2|67.2|69.49|67.49|68.34|66.34|0
1626196500000|2021-07-13 17:15:00|69.24|67.24|71.23|69.23|71.31|69.31|68.83|66.83|0
1626196800000|2021-07-13 17:20:00|71.14|69.14|69.73|67.73|71.31|69.31|69.48|67.48|0
1626197100000|2021-07-13 17:25:00|69.81|67.81|70.39|68.39|71.22|69.22|69.81|67.81|0
1626197400000|2021-07-13 17:30:00|70.55|68.55|71.13|69.13|71.22|69.22|70.47|68.47|0
1626197700000|2021-07-13 17:35:00|71.22|69.22|72.05|70.05|72.65|70.65|71.05|69.05|0
1626198000000|2021-07-13 17:40:00|71.97|69.97|71.03|69.03|72.82|70.82|70.01|68.01|0
1626198300000|2021-07-13 17:45:00|71.11|69.11|70.78|68.78|71.53|69.53|70.28|68.28|0
1626198600000|2021-07-13 17:50:00|71.03|69.03|71.02|69.02|71.36|69.36|70.61|68.61|0
1626198900000|2021-07-13 17:55:00|70.94|68.94|70.19|68.19|71.02|69.02|69.77|67.77|0
1626199200000|2021-07-13 18:00:00|70.27|68.27|72.92|70.92|73.14|71.14|70.27|68.27|0
1626199500000|2021-07-13 18:05:00|72.97|70.97|71.65|69.65|72.97|70.97|71.44|69.44|0
1626199800000|2021-07-13 18:10:00|71.52|69.52|70.35|68.35|71.52|69.52|70.35|68.35|0
1626200100000|2021-07-13 18:15:00|70.43|68.43|70.68|68.68|71.6|69.6|70.43|68.43|0
1626200400000|2021-07-13 18:20:00|70.76|68.76|71.09|69.09|71.77|69.77|70.42|68.42|0
1626200700000|2021-07-13 18:25:00|71.01|69.01|70.25|68.25|71.01|69.01|70.01|68.01|0
1626201000000|2021-07-13 18:30:00|70.34|68.34|70.58|68.58|71.09|69.09|70.34|68.34|0
1626201300000|2021-07-13 18:35:00|70.42|68.42|71.33|69.33|71.33|69.33|70.33|68.33|0
1626201600000|2021-07-13 18:40:00|71.17|69.17|72.35|70.35|72.69|70.69|71|69|0
1626201900000|2021-07-13 18:45:00|72.43|70.43|71.75|69.75|72.86|70.86|71.75|69.75|0
1626202200000|2021-07-13 18:50:00|71.83|69.83|71.92|69.92|72.17|70.17|71.58|69.58|0
1626202500000|2021-07-13 18:55:00|72|70|70.74|68.74|72.17|70.17|70.65|68.65|0
1626202800000|2021-07-13 19:00:00|70.82|68.82|71.07|69.07|71.32|69.32|70.73|68.73|0
1626203100000|2021-07-13 19:05:00|70.98|68.98|72.25|70.25|72.42|70.42|70.73|68.73|0
1626203400000|2021-07-13 19:10:00|72.33|70.33|72.92|70.92|73.18|71.18|71.99|69.99|0
1626203700000|2021-07-13 19:15:00|72.84|70.84|72.58|70.58|73.27|71.27|72.24|70.24|0
1626204000000|2021-07-13 19:20:00|72.67|70.67|73.26|71.26|73.26|71.26|72.24|70.24|0
1626204300000|2021-07-13 19:25:00|73.17|71.17|72.74|70.74|73.35|71.35|72.15|70.15|0
1626204600000|2021-07-13 19:30:00|72.83|70.83|72.4|70.4|73.69|71.69|72.4|70.4|0
1626204900000|2021-07-13 19:35:00|72.23|70.23|71.64|69.64|73.17|71.17|71.55|69.55|0
1626205200000|2021-07-13 19:40:00|71.72|69.72|71.21|69.21|72.1|70.1|70.88|68.88|0
1626205500000|2021-07-13 19:45:00|71.13|69.13|72.35|70.35|72.52|70.52|70.96|68.96|0
1626205800000|2021-07-13 19:50:00|72.31|70.31|72.82|70.82|73.59|71.59|72.14|70.14|0
1626206100000|2021-07-13 19:55:00|72.73|70.73|74.17|72.17|75.3|73.3|72.73|70.73|0
1626206400000|2021-07-13 20:00:00|74.09|72.09|74.94|72.94|75.12|73.12|73.91|71.91|0
1626206700000|2021-07-13 20:05:00|75.03|73.03|73.99|71.99|75.03|73.03|73.91|71.91|0
1626207000000|2021-07-13 20:10:00|74.08|72.08|74.51|72.51|74.68|72.68|74.08|72.08|0
1626207300000|2021-07-13 20:15:00|74.71|72.31|75.05|72.65|75.14|72.74|74.71|72.31|0
1626207600000|2021-07-13 20:20:00|75.09|72.69|75.35|72.95|75.39|72.99|75.09|72.69|0
1626207900000|2021-07-13 20:25:00|75.31|72.91|75.13|72.73|75.39|72.99|75.13|72.73|0
1626208200000|2021-07-13 20:30:00|75.22|72.82|75.3|72.9|75.39|72.99|75.22|72.82|0
1626208500000|2021-07-13 20:35:00|75.21|72.81|75.3|72.9|75.3|72.9|75.04|72.64|0
1626208800000|2021-07-13 20:40:00|75.21|72.81|75.38|72.98|75.47|73.07|75.21|72.81|0
1626209100000|2021-07-13 20:45:00|75.29|72.89|75.34|72.94|75.55|73.15|75.29|72.89|0
1626209400000|2021-07-13 20:50:00|75.29|72.89|75.46|73.06|75.46|73.06|75.2|72.8|0
1626209700000|2021-07-13 20:55:00|75.51|73.11|75.16|72.76|75.63|73.23|75.03|72.63|0
1626210000000|2021-07-13 21:00:00|75.19|72.79|75.15|72.75|75.19|72.79|75.11|72.71|0
1626210300000|2021-07-13 21:05:00|75.13|72.73|75.03|72.63|75.13|72.73|75.01|72.61|0
1626210600000|2021-07-13 21:10:00|75.06|72.66|75.24|72.84|75.24|72.84|75.06|72.66|0
1626210900000|2021-07-13 21:15:00|75.28|72.88|75.45|73.05|75.45|73.05|75.28|72.88|0
1626211200000|2021-07-13 21:20:00|75.47|73.07|75.44|73.04|75.47|73.07|75.44|73.04|0
1626211500000|2021-07-13 21:25:00|75.49|73.09|75.3|72.9|75.49|73.09|75.3|72.9|0
1626211800000|2021-07-13 21:30:00|75.27|72.87|75.2|72.8|75.28|72.88|75.19|72.79|0
1626212100000|2021-07-13 21:35:00|75.19|72.79|75.14|72.74|75.23|72.83|75.13|72.73|0
1626212400000|2021-07-13 21:40:00|75.12|72.72|75.14|72.74|75.14|72.74|75.12|72.72|0
1626212700000|2021-07-13 21:45:00|75.12|72.72|75.13|72.73|75.14|72.74|75.12|72.72|0
1626213300000|2021-07-13 21:55:00|75.14|72.74|75.11|72.71|75.14|72.74|75.09|72.69|0
1626213600000|2021-07-13 22:00:00|74.95|72.55|74.99|72.59|75.25|72.85|74.81|72.41|0
1626213900000|2021-07-13 22:05:00|74.9|72.5|74.72|72.32|75.07|72.67|74.72|72.32|0
1626214200000|2021-07-13 22:10:00|74.64|72.24|74.72|72.32|74.81|72.41|74.64|72.24|0
1626214500000|2021-07-13 22:15:00|74.81|72.41|74.55|72.15|74.81|72.41|74.55|72.15|0
1626214800000|2021-07-13 22:20:00|74.46|72.06|74.63|72.23|74.63|72.23|74.46|72.06|0
1626215100000|2021-07-13 22:25:00|74.72|72.32|74.54|72.14|74.72|72.32|74.5|72.1|0
1626215400000|2021-07-13 22:30:00|74.5|72.1|74.28|71.88|74.5|72.1|74.28|71.88|0
1626215700000|2021-07-13 22:35:00|74.19|71.79|74.19|71.79|74.36|71.96|74.19|71.79|0
1626216000000|2021-07-13 22:40:00|74.11|71.71|74.02|71.62|74.11|71.71|73.85|71.45|0
1626216300000|2021-07-13 22:45:00|73.93|71.53|74.18|71.78|74.19|71.79|73.85|71.45|0
1626216600000|2021-07-13 22:50:00|74.1|71.7|74.27|71.87|74.27|71.87|74.01|71.61|0
1626216900000|2021-07-13 22:55:00|74.35|71.95|74.44|72.04|74.44|72.04|74.27|71.87|0
1626217200000|2021-07-13 23:00:00|74.4|72|74.43|72.03|74.44|72.04|74.18|71.78|0
1626217500000|2021-07-13 23:05:00|74.35|71.95|74.34|71.94|74.43|72.03|74.3|71.9|0
1626217800000|2021-07-13 23:10:00|74.26|71.86|74.43|72.03|74.52|72.12|74.26|71.86|0
1626218100000|2021-07-13 23:15:00|74.34|71.94|74.25|71.85|74.43|72.03|74.25|71.85|0
1626218400000|2021-07-13 23:20:00|74.21|71.81|74.34|71.94|74.34|71.94|74.21|71.81|0
1626218700000|2021-07-13 23:25:00|74.38|71.98|74.5|72.1|74.59|72.19|74.33|71.93|0
1626219000000|2021-07-13 23:30:00|74.42|72.02|74.85|72.45|74.85|72.45|74.42|72.02|0
1626219300000|2021-07-13 23:35:00|74.93|72.53|74.76|72.36|75.02|72.62|74.76|72.36|0
1626219600000|2021-07-13 23:40:00|74.84|72.44|75.27|72.87|75.27|72.87|74.76|72.36|0
1626219900000|2021-07-13 23:45:00|75.36|72.96|75.96|73.56|76.31|73.91|75.36|72.96|0
1626220200000|2021-07-13 23:50:00|76.05|73.65|76.09|73.69|76.57|74.17|75.61|73.21|0
1626220500000|2021-07-13 23:55:00|76.14|73.74|76.4|74|76.57|74.17|76.05|73.65|0
1626220800000|2021-07-14 00:00:00|76.31|73.91|75.61|73.21|76.48|74.08|75.61|73.21|0
1626221100000|2021-07-14 00:05:00|75.65|73.25|75.43|73.03|75.87|73.47|75.26|72.86|0
1626221400000|2021-07-14 00:10:00|75.48|73.08|75.43|73.03|75.69|73.29|75.34|72.94|0
1626221700000|2021-07-14 00:15:00|75.51|73.11|75.86|73.46|75.95|73.55|75.25|72.85|0
1626222000000|2021-07-14 00:20:00|75.95|73.55|75.25|72.85|76.03|73.63|74.99|72.59|0
1626222300000|2021-07-14 00:25:00|75.33|72.93|74.99|72.59|75.51|73.11|74.99|72.59|0
1626222600000|2021-07-14 00:30:00|74.9|72.5|74.9|72.5|75.07|72.67|74.81|72.41|0
1626222900000|2021-07-14 00:35:00|74.81|72.41|74.81|72.41|74.81|72.41|74.38|71.98|0
1626223200000|2021-07-14 00:40:00|74.72|72.32|75.32|72.92|75.32|72.92|74.72|72.32|0
1626223500000|2021-07-14 00:45:00|75.24|72.84|74.8|72.4|75.45|73.05|74.71|72.31|0
1626223800000|2021-07-14 00:50:00|74.76|72.36|74.71|72.31|75.1|72.7|74.63|72.23|0
1626224100000|2021-07-14 00:55:00|74.54|72.14|74.62|72.22|74.71|72.31|74.54|72.14|0
1626224400000|2021-07-14 01:00:00|74.54|72.14|74.79|72.39|74.79|72.39|74.45|72.05|0
1626224700000|2021-07-14 01:05:00|74.88|72.48|74.96|72.56|75.05|72.65|74.7|72.3|0
1626225000000|2021-07-14 01:10:00|74.92|72.52|74.36|71.96|74.96|72.56|74.36|71.96|0
1626225300000|2021-07-14 01:15:00|74.4|72|73.67|71.27|74.4|72|73.5|71.1|0
1626225600000|2021-07-14 01:20:00|73.75|71.35|73.92|71.52|74.09|71.69|73.67|71.27|0
1626225900000|2021-07-14 01:25:00|74.01|71.61|74|71.6|74.18|71.78|73.88|71.48|0
1626226200000|2021-07-14 01:30:00|74.09|71.69|74.09|71.69|74.17|71.77|73.92|71.52|0
1626226500000|2021-07-14 01:35:00|74|71.6|73.74|71.34|74|71.6|73.57|71.17|0
1626226800000|2021-07-14 01:40:00|73.7|71.3|73.99|71.59|74.08|71.68|73.62|71.22|0
1626227100000|2021-07-14 01:45:00|73.95|71.55|73.87|71.47|73.99|71.59|73.65|71.25|0
1626227400000|2021-07-14 01:50:00|73.99|71.59|73.82|71.42|73.99|71.59|73.48|71.08|0
1626227700000|2021-07-14 01:55:00|73.78|71.38|73.73|71.33|73.9|71.5|73.64|71.24|0
1626228000000|2021-07-14 02:00:00|73.81|71.41|74.24|71.84|74.33|71.93|73.64|71.24|0
1626228300000|2021-07-14 02:05:00|74.28|71.88|74.75|72.35|74.75|72.35|74.24|71.84|0
1626228600000|2021-07-14 02:10:00|74.8|72.4|74.49|72.09|75.01|72.61|74.41|72.01|0
1626228900000|2021-07-14 02:15:00|74.58|72.18|74.4|72|74.66|72.26|74.32|71.92|0
1626229200000|2021-07-14 02:20:00|74.49|72.09|74.23|71.83|74.49|72.09|73.97|71.57|0
1626229500000|2021-07-14 02:25:00|74.14|71.74|74.31|71.91|74.4|72|74.06|71.66|0
1626229800000|2021-07-14 02:30:00|74.22|71.82|74.82|72.42|74.82|72.42|74.14|71.74|0
1626230100000|2021-07-14 02:35:00|74.91|72.51|75.08|72.68|75.26|72.86|74.91|72.51|0
1626230400000|2021-07-14 02:40:00|75.17|72.77|74.86|72.46|75.21|72.81|74.82|72.42|0
1626230700000|2021-07-14 02:45:00|74.9|72.5|74.99|72.59|75.29|72.89|74.9|72.5|0
1626231000000|2021-07-14 02:50:00|74.9|72.5|74.99|72.59|74.99|72.59|74.81|72.41|0
1626231300000|2021-07-14 02:55:00|74.98|72.58|74.9|72.5|75.07|72.67|74.9|72.5|0
1626231600000|2021-07-14 03:00:00|74.98|72.58|74.81|72.41|74.98|72.58|74.64|72.24|0
1626231900000|2021-07-14 03:05:00|74.89|72.49|75.24|72.84|75.24|72.84|74.89|72.49|0
1626232200000|2021-07-14 03:10:00|75.15|72.75|75.06|72.66|75.23|72.83|74.97|72.57|0
1626232500000|2021-07-14 03:15:00|75.15|72.75|75.06|72.66|75.23|72.83|74.97|72.57|0
1626232800000|2021-07-14 03:20:00|74.97|72.57|75.14|72.74|75.31|72.91|74.88|72.48|0
1626233100000|2021-07-14 03:25:00|75.18|72.78|75.48|73.08|75.66|73.26|75.18|72.78|0
1626233400000|2021-07-14 03:30:00|75.57|73.17|75.48|73.08|75.7|73.3|75.48|73.08|0
1626233700000|2021-07-14 03:35:00|75.39|72.99|75.48|73.08|75.48|73.08|75.22|72.82|0
1626234000000|2021-07-14 03:40:00|75.52|73.12|75.56|73.16|75.65|73.25|75.48|73.08|0
1626234300000|2021-07-14 03:45:00|75.74|73.34|75.73|73.33|75.82|73.42|75.65|73.25|0
1626234600000|2021-07-14 03:50:00|75.78|73.38|75.73|73.33|75.82|73.42|75.73|73.33|0
1626234900000|2021-07-14 03:55:00|75.69|73.29|75.38|72.98|75.69|73.29|75.38|72.98|0
1626235200000|2021-07-14 04:00:00|75.42|73.02|75.46|73.06|75.72|73.32|75.29|72.89|0
1626235500000|2021-07-14 04:05:00|75.38|72.98|75.63|73.23|75.68|73.28|75.38|72.98|0
1626235800000|2021-07-14 04:10:00|75.68|73.28|76.33|73.93|76.42|74.02|75.63|73.23|0
1626236100000|2021-07-14 04:15:00|76.24|73.84|77.03|74.63|77.12|74.72|76.07|73.67|0
1626236400000|2021-07-14 04:20:00|76.94|74.54|76.59|74.19|76.94|74.54|76.41|74.01|0
1626236700000|2021-07-14 04:25:00|76.67|74.27|76.5|74.1|76.85|74.45|76.5|74.1|0
1626237000000|2021-07-14 04:30:00|76.54|74.14|76.84|74.44|76.93|74.53|76.54|74.14|0
1626237300000|2021-07-14 04:35:00|76.8|74.4|76.75|74.35|76.84|74.44|76.58|74.18|0
1626237600000|2021-07-14 04:40:00|76.67|74.27|76.84|74.44|76.84|74.44|76.49|74.09|0
1626237900000|2021-07-14 04:45:00|76.75|74.35|76.75|74.35|76.84|74.44|76.66|74.26|0
1626238200000|2021-07-14 04:50:00|76.66|74.26|77.01|74.61|77.1|74.7|76.66|74.26|0
1626238500000|2021-07-14 04:55:00|77.06|74.66|77.18|74.78|77.23|74.83|76.92|74.52|0
1626238800000|2021-07-14 05:00:00|77.23|74.83|76.74|74.34|77.36|74.96|76.74|74.34|0
1626239100000|2021-07-14 05:05:00|76.7|74.3|76.91|74.51|77.18|74.78|76.65|74.25|0
1626239400000|2021-07-14 05:10:00|77|74.6|76.47|74.07|77.05|74.65|76.47|74.07|0
1626239700000|2021-07-14 05:15:00|76.56|74.16|76.73|74.33|77.04|74.64|76.47|74.07|0
1626240000000|2021-07-14 05:20:00|76.82|74.42|76.81|74.41|76.99|74.59|76.73|74.33|0
1626240300000|2021-07-14 05:25:00|76.9|74.5|76.55|74.15|76.9|74.5|76.46|74.06|0
1626240600000|2021-07-14 05:30:00|76.64|74.24|76.37|73.97|76.64|74.24|76.2|73.8|0
1626240900000|2021-07-14 05:35:00|76.28|73.88|76.19|73.79|76.37|73.97|76.02|73.62|0
1626241200000|2021-07-14 05:40:00|76.1|73.7|76.28|73.88|76.28|73.88|76.1|73.7|0
1626241500000|2021-07-14 05:45:00|76.36|73.96|76.18|73.78|76.36|73.96|76.01|73.61|0
1626241800000|2021-07-14 05:50:00|76.1|73.7|76.62|74.22|76.67|74.27|76.1|73.7|0
1626242100000|2021-07-14 05:55:00|76.71|74.31|77.15|74.75|77.15|74.75|76.53|74.13|0
1626242400000|2021-07-14 06:00:00|77.23|74.83|77.74|75.34|77.74|75.34|76.79|74.39|0
1626242700000|2021-07-14 06:05:00|77.83|75.43|78.71|76.31|78.8|76.4|77.83|75.43|0
1626243000000|2021-07-14 06:10:00|78.76|76.36|78.44|76.04|78.8|76.4|78.44|76.04|0
1626243300000|2021-07-14 06:15:00|78.53|76.13|77.55|75.15|78.62|76.22|77.55|75.15|0
1626243600000|2021-07-14 06:20:00|77.47|75.07|77.2|74.8|77.99|75.59|77.11|74.71|0
1626243900000|2021-07-14 06:25:00|77.11|74.71|76.76|74.36|77.28|74.88|76.58|74.18|0
1626244200000|2021-07-14 06:30:00|76.67|74.27|76.4|74|76.89|74.49|76.32|73.92|0
1626244500000|2021-07-14 06:35:00|76.36|73.96|76.49|74.09|76.66|74.26|76.14|73.74|0
1626244800000|2021-07-14 06:40:00|76.57|74.17|77.1|74.7|77.1|74.7|76.53|74.13|0
1626245100000|2021-07-14 06:45:00|77.06|74.66|77.27|74.87|77.32|74.92|76.92|74.52|0
1626245400000|2021-07-14 06:50:00|77.18|74.78|77.71|75.31|77.71|75.31|77.01|74.61|0
1626245700000|2021-07-14 06:55:00|77.8|75.4|78.33|75.93|78.68|76.28|77.71|75.31|0
1626246000000|2021-07-14 07:00:00|78.59|76.19|77|74.6|78.77|76.37|76.09|73.69|0
1626246300000|2021-07-14 07:05:00|76.8|74.8|76.53|74.53|77.06|75.06|76.18|74.18|0
1626246600000|2021-07-14 07:10:00|76.62|74.62|76.88|74.88|77.14|75.14|76.35|74.35|0
1626246900000|2021-07-14 07:15:00|76.79|74.79|76.52|74.52|76.97|74.97|76.26|74.26|0
1626247200000|2021-07-14 07:20:00|76.35|74.35|76.7|74.7|76.96|74.96|76.35|74.35|0
1626247500000|2021-07-14 07:25:00|76.74|74.74|76.3|74.3|77.05|75.05|76.17|74.17|0
1626247800000|2021-07-14 07:30:00|76.25|74.25|75.55|73.55|76.52|74.52|75.38|73.38|0
1626248100000|2021-07-14 07:35:00|75.64|73.64|74.34|72.34|75.64|73.64|74.34|72.34|0
1626248400000|2021-07-14 07:40:00|74.42|72.42|74.25|72.25|74.51|72.51|73.74|71.74|0
1626248700000|2021-07-14 07:45:00|74.16|72.16|74.94|72.94|75.37|73.37|74.16|72.16|0
1626249000000|2021-07-14 07:50:00|75.02|73.02|75.71|73.71|75.8|73.8|74.94|72.94|0
1626249300000|2021-07-14 07:55:00|75.54|73.54|76.15|74.15|76.41|74.41|75.45|73.45|0
1626249600000|2021-07-14 08:00:00|76.06|74.06|75.8|73.8|76.23|74.23|75.8|73.8|0
1626249900000|2021-07-14 08:05:00|75.88|73.88|76.84|74.84|77.2|75.2|75.88|73.88|0
1626250200000|2021-07-14 08:10:00|76.93|74.93|76.58|74.58|77.11|75.11|76.49|74.49|0
1626250500000|2021-07-14 08:15:00|76.66|74.66|75.87|73.87|76.66|74.66|75.79|73.79|0
1626250800000|2021-07-14 08:20:00|75.79|73.79|74.66|72.66|75.79|73.79|74.66|72.66|0
1626251100000|2021-07-14 08:25:00|74.57|72.57|74.91|72.91|75.35|73.35|74.57|72.57|0
1626251400000|2021-07-14 08:30:00|74.83|72.83|74.82|72.82|75.34|73.34|74.82|72.82|0
1626251700000|2021-07-14 08:35:00|74.91|72.91|74.39|72.39|74.91|72.91|74.3|72.3|0
1626252000000|2021-07-14 08:40:00|74.47|72.47|74.73|72.73|74.82|72.82|74.39|72.39|0
1626252300000|2021-07-14 08:45:00|74.82|72.82|75.77|73.77|76.03|74.03|74.73|72.73|0
1626252600000|2021-07-14 08:50:00|75.68|73.68|75.72|73.72|75.77|73.77|75.42|73.42|0
1626252900000|2021-07-14 08:55:00|75.68|73.68|75.76|73.76|75.85|73.85|75.46|73.46|0
1626253200000|2021-07-14 09:00:00|75.67|73.67|75.24|73.24|75.76|73.76|74.59|72.59|0
1626253500000|2021-07-14 09:05:00|75.15|73.15|74.37|72.37|75.24|73.24|74.29|72.29|0
1626253800000|2021-07-14 09:10:00|74.46|72.46|73.94|71.94|74.46|72.46|73.94|71.94|0
1626254100000|2021-07-14 09:15:00|73.77|71.77|73.94|71.94|74.19|72.19|73.77|71.77|0
1626254400000|2021-07-14 09:20:00|74.02|72.02|74.19|72.19|74.19|72.19|73.93|71.93|0
1626254700000|2021-07-14 09:25:00|74.1|72.1|73.67|71.67|74.1|72.1|73.59|71.59|0
1626255000000|2021-07-14 09:30:00|73.59|71.59|73.16|71.16|73.59|71.59|72.91|70.91|0
1626255300000|2021-07-14 09:35:00|73.24|71.24|73.5|71.5|73.58|71.58|72.99|70.99|0
1626255600000|2021-07-14 09:40:00|73.58|71.58|72.15|70.15|75.79|73.79|71.98|69.98|0
1626255900000|2021-07-14 09:45:00|72.07|70.07|72.15|70.15|72.15|70.15|71.81|69.81|0
1626256200000|2021-07-14 09:50:00|72.19|70.19|72.4|70.4|72.57|70.57|72.15|70.15|0
1626256500000|2021-07-14 09:55:00|72.48|70.48|72.82|70.82|72.99|70.99|72.48|70.48|0
1626256800000|2021-07-14 10:00:00|72.91|70.91|72.73|70.73|73.08|71.08|72.73|70.73|0
1626257100000|2021-07-14 10:05:00|72.82|70.82|72.9|70.9|72.9|70.9|72.73|70.73|0
1626257400000|2021-07-14 10:10:00|72.95|70.95|72.81|70.81|72.99|70.99|72.47|70.47|0
1626257700000|2021-07-14 10:15:00|72.73|70.73|72.73|70.73|72.81|70.81|72.64|70.64|0
1626258000000|2021-07-14 10:20:00|72.64|70.64|72.38|70.38|72.72|70.72|72.21|70.21|0
1626258300000|2021-07-14 10:25:00|72.47|70.47|72.55|70.55|72.64|70.64|72.3|70.3|0
1626258600000|2021-07-14 10:30:00|72.63|70.63|71.87|69.87|72.63|70.63|71.83|69.83|0
1626258900000|2021-07-14 10:35:00|71.78|69.78|71.86|69.86|71.95|69.95|71.53|69.53|0
1626259200000|2021-07-14 10:40:00|71.78|69.78|72.12|70.12|72.29|70.29|71.7|69.7|0
1626259500000|2021-07-14 10:45:00|72.2|70.2|72.2|70.2|72.2|70.2|71.94|69.94|0
1626259800000|2021-07-14 10:50:00|72.28|70.28|72.28|70.28|72.45|70.45|72.11|70.11|0
1626260100000|2021-07-14 10:55:00|72.36|70.36|72.28|70.28|72.36|70.36|72.15|70.15|0
1626260400000|2021-07-14 11:00:00|72.36|70.36|71.77|69.77|72.45|70.45|71.68|69.68|0
1626260700000|2021-07-14 11:05:00|71.68|69.68|72.02|70.02|72.19|70.19|71.34|69.34|0
1626261000000|2021-07-14 11:10:00|71.93|69.93|71.93|69.93|72.18|70.18|71.93|69.93|0
1626261300000|2021-07-14 11:15:00|71.84|69.84|71.59|69.59|71.84|69.84|71.25|69.25|0
1626261600000|2021-07-14 11:20:00|71.5|69.5|71.42|69.42|72.09|70.09|71.42|69.42|0
1626261900000|2021-07-14 11:25:00|71.5|69.5|71.75|69.75|71.75|69.75|71.5|69.5|0
1626262200000|2021-07-14 11:30:00|71.67|69.67|71.5|69.5|71.75|69.75|71.33|69.33|0
1626262500000|2021-07-14 11:35:00|71.54|69.54|71.54|69.54|71.58|69.58|71.41|69.41|0
1626262800000|2021-07-14 11:40:00|71.49|69.49|71.91|69.91|72|70|71.49|69.49|0
1626263100000|2021-07-14 11:45:00|71.83|69.83|71.49|69.49|71.83|69.83|71.49|69.49|0
1626263400000|2021-07-14 11:50:00|71.57|69.57|70.9|68.9|71.82|69.82|70.9|68.9|0
1626263700000|2021-07-14 11:55:00|70.98|68.98|70.81|68.81|71.06|69.06|70.44|68.44|0
1626264000000|2021-07-14 12:00:00|70.73|68.73|70.68|68.68|71.06|69.06|70.56|68.56|0
1626264300000|2021-07-14 12:05:00|70.64|68.64|70.89|68.89|70.89|68.89|70.56|68.56|0
1626264600000|2021-07-14 12:10:00|70.8|68.8|70.63|68.63|70.97|68.97|70.47|68.47|0
1626264900000|2021-07-14 12:15:00|70.55|68.55|70.71|68.71|70.8|68.8|70.47|68.47|0
1626265200000|2021-07-14 12:20:00|70.63|68.63|70.79|68.79|70.88|68.88|70.63|68.63|0
1626265500000|2021-07-14 12:25:00|70.71|68.71|71.29|69.29|71.29|69.29|70.71|68.71|0
1626265800000|2021-07-14 12:30:00|71.17|69.17|68.56|66.56|71.29|69.29|68.4|66.4|0
1626266100000|2021-07-14 12:35:00|68.4|66.4|68.31|66.31|69.05|67.05|68.07|66.07|0
1626266400000|2021-07-14 12:40:00|68.36|66.36|67.99|65.99|68.48|66.48|67.5|65.5|0
1626266700000|2021-07-14 12:45:00|68.07|66.07|67.5|65.5|68.15|66.15|67.5|65.5|0
1626267000000|2021-07-14 12:50:00|67.66|65.66|67.17|65.17|67.82|65.82|67.17|65.17|0
1626267300000|2021-07-14 12:55:00|67.25|65.25|67.41|65.41|67.41|65.41|66.85|64.85|0
1626267600000|2021-07-14 13:00:00|67.25|65.25|67.49|65.49|67.57|65.57|67.17|65.17|0
1626267900000|2021-07-14 13:05:00|67.41|65.41|67.73|65.73|67.89|65.89|67.41|65.41|0
1626268200000|2021-07-14 13:10:00|67.65|65.65|67.56|65.56|67.81|65.81|67.48|65.48|0
1626268500000|2021-07-14 13:15:00|67.64|65.64|67.72|65.72|67.8|65.8|67.4|65.4|0
1626268800000|2021-07-14 13:20:00|67.64|65.64|67.4|65.4|67.72|65.72|67.32|65.32|0
1626269100000|2021-07-14 13:25:00|67.36|65.36|66.99|64.99|67.4|65.4|66.99|64.99|0
1626269400000|2021-07-14 13:30:00|67.07|65.07|66.13|64.13|68.43|66.43|65.89|63.89|0
1626269700000|2021-07-14 13:35:00|65.97|63.97|66.21|64.21|66.77|64.77|65.74|63.74|0
1626270000000|2021-07-14 13:40:00|66.05|64.05|66.44|64.44|66.52|64.52|65.73|63.73|0
1626270300000|2021-07-14 13:45:00|66.52|64.52|67.56|65.56|67.8|65.8|66.28|64.28|0
1626270600000|2021-07-14 13:50:00|67.64|65.64|67.56|65.56|67.96|65.96|67.16|65.16|0
1626270900000|2021-07-14 13:55:00|67.48|65.48|68.61|66.61|68.77|66.77|67.16|65.16|0
1626271200000|2021-07-14 14:00:00|68.28|66.28|67.55|65.55|68.61|66.61|67.31|65.31|0
1626271500000|2021-07-14 14:05:00|67.47|65.47|67.95|65.95|68.36|66.36|67.47|65.47|0
1626271800000|2021-07-14 14:10:00|68.03|66.03|68.19|66.19|68.68|66.68|68.03|66.03|0
1626272100000|2021-07-14 14:15:00|68.11|66.11|67.3|65.3|68.11|66.11|67.22|65.22|0
1626272400000|2021-07-14 14:20:00|67.38|65.38|67.62|65.62|67.78|65.78|67.3|65.3|0
1626272700000|2021-07-14 14:25:00|67.7|65.7|69.41|67.41|69.49|67.49|67.7|65.7|0
1626273000000|2021-07-14 14:30:00|69.24|67.24|69.4|67.4|69.65|67.65|68.83|66.83|0
1626273300000|2021-07-14 14:35:00|69.49|67.49|69.65|67.65|70.15|68.15|69.24|67.24|0
1626273600000|2021-07-14 14:40:00|69.73|67.73|68.99|66.99|69.73|67.73|68.58|66.58|0
1626273900000|2021-07-14 14:45:00|68.91|66.91|67.93|65.93|68.91|66.91|67.85|65.85|0
1626274200000|2021-07-14 14:50:00|67.85|65.85|68.09|66.09|68.17|66.17|67.61|65.61|0
1626274500000|2021-07-14 14:55:00|68.17|66.17|68.57|66.57|68.66|66.66|68.17|66.17|0
1626274800000|2021-07-14 15:00:00|68.49|66.49|69.22|67.22|69.72|67.72|68.49|66.49|0
1626275100000|2021-07-14 15:05:00|69.3|67.3|70.38|68.38|70.38|68.38|69.3|67.3|0
1626275400000|2021-07-14 15:10:00|70.29|68.29|68.53|66.53|70.54|68.54|68.53|66.53|0
1626275700000|2021-07-14 15:15:00|68.61|66.61|68.6|66.6|69.95|67.95|68.45|66.45|0
1626276000000|2021-07-14 15:20:00|68.68|66.68|68.93|66.93|68.93|66.93|68.11|66.11|0
1626276300000|2021-07-14 15:25:00|69.01|67.01|71.01|69.01|71.52|69.52|68.93|66.93|0
1626276600000|2021-07-14 15:30:00|71.1|69.1|72.88|70.88|72.88|70.88|69.79|67.79|0
1626276900000|2021-07-14 15:35:00|72.97|70.97|73.56|71.56|73.65|71.65|72.46|70.46|0
1626277200000|2021-07-14 15:40:00|73.48|71.48|74.33|72.33|75.46|73.46|73.48|71.48|0
1626277500000|2021-07-14 15:45:00|74.42|72.42|75.11|73.11|75.72|73.72|74.16|72.16|0
1626277800000|2021-07-14 15:50:00|75.2|73.2|75.54|73.54|75.72|73.72|74.85|72.85|0
1626278100000|2021-07-14 15:55:00|75.5|73.5|75.8|73.8|76.06|74.06|75.24|73.24|0
1626278400000|2021-07-14 16:00:00|75.89|73.89|73.29|71.29|75.89|73.89|73.04|71.04|0
1626278700000|2021-07-14 16:05:00|73.21|71.21|72.52|70.52|73.21|71.21|72.02|70.02|0
1626279000000|2021-07-14 16:10:00|72.61|70.61|73.09|71.09|74.64|72.64|72.61|70.61|0
1626279300000|2021-07-14 16:15:00|73.18|71.18|72.28|70.28|73.6|71.6|72.11|70.11|0
1626279600000|2021-07-14 16:20:00|72.19|70.19|72.02|70.02|72.36|70.36|71.94|69.94|0
1626279900000|2021-07-14 16:25:00|72.1|70.1|71.77|69.77|72.27|70.27|71.6|69.6|0
1626280200000|2021-07-14 16:30:00|71.85|69.85|71.43|69.43|71.93|69.93|71.43|69.43|0
1626280500000|2021-07-14 16:35:00|71.51|69.51|71.26|69.26|72.1|70.1|71.1|69.1|0
1626280800000|2021-07-14 16:40:00|71.18|69.18|70.51|68.51|71.51|69.51|70.34|68.34|0
1626281100000|2021-07-14 16:45:00|70.43|68.43|70.92|68.92|71.51|69.51|70.43|68.43|0
1626281400000|2021-07-14 16:50:00|71|69|70.92|68.92|71.5|69.5|70.59|68.59|0
1626281700000|2021-07-14 16:55:00|71|69|71.16|69.16|72.5|70.5|70.83|68.83|0
1626282000000|2021-07-14 17:00:00|71.08|69.08|71.33|69.33|71.41|69.41|70.91|68.91|0
1626282300000|2021-07-14 17:05:00|71.41|69.41|72.25|70.25|72.25|70.25|71.24|69.24|0
1626282600000|2021-07-14 17:10:00|72.16|70.16|72.24|70.24|73.01|71.01|71.99|69.99|0
1626282900000|2021-07-14 17:15:00|72.33|70.33|72.75|70.75|73|71|72.16|70.16|0
1626283200000|2021-07-14 17:20:00|72.83|70.83|72.91|70.91|73.25|71.25|72.66|70.66|0
1626283500000|2021-07-14 17:25:00|72.83|70.83|72.99|70.99|73.51|71.51|72.74|70.74|0
1626283800000|2021-07-14 17:30:00|72.95|70.95|71.98|69.98|73.16|71.16|71.98|69.98|0
1626284100000|2021-07-14 17:35:00|72.02|70.02|71.14|69.14|72.02|70.02|71.06|69.06|0
1626284400000|2021-07-14 17:40:00|71.06|69.06|70.89|68.89|71.47|69.47|70.89|68.89|0
1626284700000|2021-07-14 17:45:00|70.97|68.97|71.3|69.3|71.3|69.3|70.72|68.72|0
1626285000000|2021-07-14 17:50:00|71.22|69.22|71.05|69.05|71.97|69.97|71.05|69.05|0
1626285300000|2021-07-14 17:55:00|70.96|68.96|70.54|68.54|71.46|69.46|69.96|67.96|0
1626285600000|2021-07-14 18:00:00|70.46|68.46|70.29|68.29|70.71|68.71|69.8|67.8|0
1626285900000|2021-07-14 18:05:00|70.37|68.37|70.45|68.45|70.87|68.87|70.29|68.29|0
1626286200000|2021-07-14 18:10:00|70.54|68.54|69.71|67.71|70.79|68.79|69.71|67.71|0
1626286500000|2021-07-14 18:15:00|69.62|67.62|69.29|67.29|69.71|67.71|68.97|66.97|0
1626286800000|2021-07-14 18:20:00|69.21|67.21|69.29|67.29|69.29|67.29|68.96|66.96|0
1626287100000|2021-07-14 18:25:00|69.21|67.21|69.78|67.78|69.78|67.78|69.04|67.04|0
1626287400000|2021-07-14 18:30:00|69.7|67.7|69.86|67.86|70.11|68.11|69.41|67.41|0
1626287700000|2021-07-14 18:35:00|69.78|67.78|70.15|68.15|70.19|68.19|69.28|67.28|0
1626288000000|2021-07-14 18:40:00|70.1|68.1|70.02|68.02|70.6|68.6|69.61|67.61|0
1626288300000|2021-07-14 18:45:00|70.18|68.18|70.26|68.26|70.35|68.35|69.6|67.6|0
1626288600000|2021-07-14 18:50:00|70.18|68.18|70.51|68.51|70.51|68.51|69.85|67.85|0
1626288900000|2021-07-14 18:55:00|70.43|68.43|70.09|68.09|70.43|68.43|69.93|67.93|0
1626289200000|2021-07-14 19:00:00|70.17|68.17|69.03|67.03|71.28|69.28|68.95|66.95|0
1626289500000|2021-07-14 19:05:00|68.95|66.95|68.62|66.62|68.95|66.95|68.38|66.38|0
1626289800000|2021-07-14 19:10:00|68.54|66.54|69.77|67.77|69.77|67.77|68.38|66.38|0
1626290100000|2021-07-14 19:15:00|69.69|67.69|70.43|68.43|70.85|68.85|69.6|67.6|0
1626290400000|2021-07-14 19:20:00|70.35|68.35|70.26|68.26|70.59|68.59|70.05|68.05|0
1626290700000|2021-07-14 19:25:00|70.34|68.34|71.01|69.01|71.17|69.17|69.93|67.93|0
1626291000000|2021-07-14 19:30:00|71.09|69.09|70.42|68.42|71.68|69.68|70.42|68.42|0
1626291300000|2021-07-14 19:35:00|70.34|68.34|70.33|68.33|70.5|68.5|69.67|67.67|0
1626291600000|2021-07-14 19:40:00|70.25|68.25|71.42|69.42|71.5|69.5|70.25|68.25|0
1626291900000|2021-07-14 19:45:00|71.33|69.33|70.08|68.08|71.42|69.42|69.91|67.91|0
1626292200000|2021-07-14 19:50:00|70.91|68.91|71.33|69.33|71.5|69.5|70.24|68.24|0
1626292500000|2021-07-14 19:55:00|71.24|69.24|70.65|68.65|71.75|69.75|70.65|68.65|0
1626292800000|2021-07-14 20:00:00|70.4|68.4|70.65|68.65|70.74|68.74|70.32|68.32|0
1626293100000|2021-07-14 20:05:00|70.57|68.57|70.4|68.4|70.57|68.57|70.32|68.32|0
1626293400000|2021-07-14 20:10:00|70.32|68.32|70.81|68.81|70.81|68.81|69.98|67.98|0
1626293700000|2021-07-14 20:15:00|70.93|68.53|70.59|68.19|70.93|68.53|70.43|68.03|0
1626294000000|2021-07-14 20:20:00|70.68|68.28|70.92|68.52|70.92|68.52|70.67|68.27|0
1626294300000|2021-07-14 20:25:00|70.84|68.44|70.75|68.35|70.92|68.52|70.67|68.27|0
1626294600000|2021-07-14 20:30:00|70.84|68.44|70.75|68.35|70.84|68.44|70.67|68.27|0
1626294900000|2021-07-14 20:35:00|70.71|68.31|70.83|68.43|71|68.6|70.67|68.27|0
1626295200000|2021-07-14 20:40:00|70.75|68.35|70.83|68.43|71|68.6|70.75|68.35|0
1626295500000|2021-07-14 20:45:00|70.91|68.51|71.41|69.01|71.49|69.09|70.91|68.51|0
1626295800000|2021-07-14 20:50:00|71.37|68.97|71.41|69.01|71.41|69.01|71.24|68.84|0
1626296100000|2021-07-14 20:55:00|71.49|69.09|71.7|69.3|71.78|69.38|71.49|69.09|0
1626296400000|2021-07-14 21:00:00|71.66|69.26|71.67|69.27|71.71|69.31|71.59|69.19|0
1626296700000|2021-07-14 21:05:00|71.68|69.28|71.59|69.19|71.7|69.3|71.59|69.19|0
1626297000000|2021-07-14 21:10:00|71.58|69.18|71.69|69.29|71.69|69.29|71.58|69.18|0
1626297300000|2021-07-14 21:15:00|71.62|69.22|71.47|69.07|71.62|69.22|71.36|68.96|0
1626297600000|2021-07-14 21:20:00|71.48|69.08|71.44|69.04|71.49|69.09|71.44|69.04|0
1626297900000|2021-07-14 21:25:00|71.49|69.09|71.49|69.09|71.49|69.09|71.36|68.96|0
1626298200000|2021-07-14 21:30:00|71.5|69.1|71.49|69.09|71.5|69.1|71.49|69.09|0
1626298500000|2021-07-14 21:35:00|71.47|69.07|71.45|69.05|71.5|69.1|71.42|69.02|0
1626298800000|2021-07-14 21:40:00|71.44|69.04|71.42|69.02|71.44|69.04|71.42|69.02|0
1626299100000|2021-07-14 21:45:00|71.43|69.03|71.38|68.98|71.44|69.04|71.38|68.98|0
1626299400000|2021-07-14 21:50:00|71.44|69.04|71.44|69.04|71.45|69.05|71.43|69.03|0
1626299700000|2021-07-14 21:55:00|71.42|69.02|71.39|68.99|71.5|69.1|71.39|68.99|0
1626300000000|2021-07-14 22:00:00|71.41|69.01|71.7|69.3|71.79|69.39|71.41|69.01|0
1626300300000|2021-07-14 22:05:00|71.78|69.38|71.53|69.13|71.87|69.47|71.53|69.13|0
1626300600000|2021-07-14 22:10:00|71.61|69.21|71.19|68.79|71.61|69.21|71.19|68.79|0
1626300900000|2021-07-14 22:15:00|71.27|68.87|71.19|68.79|71.36|68.96|71.19|68.79|0
1626301200000|2021-07-14 22:20:00|71.1|68.7|71.19|68.79|71.19|68.79|70.94|68.54|0
1626301500000|2021-07-14 22:25:00|71.18|68.78|71.02|68.62|71.18|68.78|70.93|68.53|0
1626301800000|2021-07-14 22:30:00|70.98|68.58|71.18|68.78|71.18|68.78|70.85|68.45|0
1626302100000|2021-07-14 22:35:00|71.1|68.7|71.18|68.78|71.26|68.86|71.09|68.69|0
1626302400000|2021-07-14 22:40:00|71.22|68.82|71.09|68.69|71.26|68.86|71.01|68.61|0
1626302700000|2021-07-14 22:45:00|71.01|68.61|71.42|69.02|71.42|69.02|71.01|68.61|0
1626303000000|2021-07-14 22:50:00|71.51|69.11|71.34|68.94|71.51|69.11|71.17|68.77|0
1626303300000|2021-07-14 22:55:00|71.33|68.93|71.33|68.93|71.42|69.02|71.33|68.93|0
1626303600000|2021-07-14 23:00:00|71.25|68.85|71.16|68.76|71.33|68.93|71.16|68.76|0
1626303900000|2021-07-14 23:05:00|71.08|68.68|70.99|68.59|71.16|68.76|70.83|68.43|0
1626304200000|2021-07-14 23:10:00|71.07|68.67|71.24|68.84|71.32|68.92|71.07|68.67|0
1626304500000|2021-07-14 23:15:00|71.32|68.92|71.15|68.75|71.32|68.92|71.15|68.75|0
1626304800000|2021-07-14 23:20:00|71.07|68.67|71.07|68.67|71.15|68.75|71.07|68.67|0
1626305100000|2021-07-14 23:25:00|71.06|68.66|71.23|68.83|71.32|68.92|71.06|68.66|0
1626305400000|2021-07-14 23:30:00|71.31|68.91|71.48|69.08|71.48|69.08|71.23|68.83|0
1626305700000|2021-07-14 23:35:00|71.56|69.16|71.56|69.16|71.65|69.25|71.48|69.08|0
1626306000000|2021-07-14 23:40:00|71.64|69.24|71.73|69.33|71.73|69.33|71.56|69.16|0
1626306300000|2021-07-14 23:45:00|71.64|69.24|71.47|69.07|71.72|69.32|71.47|69.07|0
1626306600000|2021-07-14 23:50:00|71.39|68.99|71.38|68.98|71.47|69.07|71.22|68.82|0
1626306900000|2021-07-14 23:55:00|71.34|68.94|71.05|68.65|71.38|68.98|71.05|68.65|0
1626307200000|2021-07-15 00:00:00|71.13|68.73|72.05|69.65|72.05|69.65|71.04|68.64|0
1626307500000|2021-07-15 00:05:00|71.97|69.57|71.96|69.56|72.13|69.73|71.71|69.31|0
1626307800000|2021-07-15 00:10:00|72.05|69.65|72.55|70.15|72.64|70.24|72.05|69.65|0
1626308100000|2021-07-15 00:15:00|72.64|70.24|73.06|70.66|73.23|70.83|72.55|70.15|0
1626308400000|2021-07-15 00:20:00|72.98|70.58|72.72|70.32|72.98|70.58|72.72|70.32|0
1626308700000|2021-07-15 00:25:00|72.68|70.28|72.54|70.14|72.72|70.32|72.46|70.06|0
1626309000000|2021-07-15 00:30:00|72.46|70.06|72.97|70.57|73.05|70.65|72.46|70.06|0
1626309300000|2021-07-15 00:35:00|73.05|70.65|72.62|70.22|73.05|70.65|72.45|70.05|0
1626309600000|2021-07-15 00:40:00|72.67|70.27|73.05|70.65|73.22|70.82|72.62|70.22|0
1626309900000|2021-07-15 00:45:00|73.09|70.69|73.73|71.33|73.82|71.42|73.05|70.65|0
1626310200000|2021-07-15 00:50:00|73.82|71.42|73.9|71.5|74.16|71.76|73.64|71.24|0
1626310500000|2021-07-15 00:55:00|73.98|71.58|73.64|71.24|73.98|71.58|73.55|71.15|0
1626310800000|2021-07-15 01:00:00|73.72|71.32|73.72|71.32|74.07|71.67|73.72|71.32|0
1626311100000|2021-07-15 01:05:00|73.81|71.41|74.15|71.75|74.32|71.92|73.81|71.41|0
1626311400000|2021-07-15 01:10:00|74.06|71.66|74.06|71.66|74.15|71.75|73.8|71.4|0
1626311700000|2021-07-15 01:15:00|74.02|71.62|73.63|71.23|74.4|72|73.54|71.14|0
1626312000000|2021-07-15 01:20:00|73.58|71.18|73.79|71.39|73.79|71.39|73.28|70.88|0
1626312300000|2021-07-15 01:25:00|73.88|71.48|73.66|71.26|74.22|71.82|73.66|71.26|0
1626312600000|2021-07-15 01:30:00|73.62|71.22|73.02|70.62|73.79|71.39|72.93|70.53|0
1626312900000|2021-07-15 01:35:00|73.1|70.7|72.89|70.49|73.1|70.7|72.59|70.19|0
1626313200000|2021-07-15 01:40:00|72.93|70.53|72.75|70.35|73.1|70.7|72.59|70.19|0
1626313500000|2021-07-15 01:45:00|72.67|70.27|73.09|70.69|73.09|70.69|72.58|70.18|0
1626313800000|2021-07-15 01:50:00|73.18|70.78|73.09|70.69|73.35|70.95|73|70.6|0
1626314100000|2021-07-15 01:55:00|73|70.6|72.83|70.43|73.26|70.86|72.83|70.43|0
1626314400000|2021-07-15 02:00:00|72.92|70.52|73.08|70.68|73.26|70.86|72.66|70.26|0
1626314700000|2021-07-15 02:05:00|73|70.6|73.08|70.68|73.17|70.77|72.83|70.43|0
1626315000000|2021-07-15 02:10:00|73.13|70.73|72.99|70.59|73.25|70.85|72.82|70.42|0
1626315300000|2021-07-15 02:15:00|72.91|70.51|72.73|70.33|72.99|70.59|72.73|70.33|0
1626315600000|2021-07-15 02:20:00|72.82|70.42|72.82|70.42|72.9|70.5|72.73|70.33|0
1626315900000|2021-07-15 02:25:00|72.73|70.33|72.39|69.99|72.73|70.33|72.39|69.99|0
1626316200000|2021-07-15 02:30:00|72.3|69.9|72.55|70.15|72.56|70.16|72.18|69.78|0
1626316500000|2021-07-15 02:35:00|72.47|70.07|72.47|70.07|72.55|70.15|72.3|69.9|0
1626316800000|2021-07-15 02:40:00|72.38|69.98|72.8|70.4|72.89|70.49|72.3|69.9|0
1626317100000|2021-07-15 02:45:00|72.89|70.49|72.97|70.57|73.06|70.66|72.63|70.23|0
1626317400000|2021-07-15 02:50:00|73.06|70.66|73.05|70.65|73.14|70.74|72.8|70.4|0
1626317700000|2021-07-15 02:55:00|73.14|70.74|72.71|70.31|73.14|70.74|72.71|70.31|0
1626318000000|2021-07-15 03:00:00|72.62|70.22|72.71|70.31|72.96|70.56|72.62|70.22|0
1626318300000|2021-07-15 03:05:00|72.67|70.27|72.7|70.3|72.88|70.48|72.62|70.22|0
1626318600000|2021-07-15 03:10:00|72.79|70.39|72.62|70.22|72.79|70.39|72.53|70.13|0
1626318900000|2021-07-15 03:15:00|72.53|70.13|72.36|69.96|72.62|70.22|72.27|69.87|0
1626319200000|2021-07-15 03:20:00|72.44|70.04|72.78|70.38|72.78|70.38|72.44|70.04|0
1626319500000|2021-07-15 03:25:00|72.69|70.29|72.35|69.95|72.78|70.38|72.35|69.95|0
1626319800000|2021-07-15 03:30:00|72.27|69.87|72.05|69.65|72.35|69.95|72.01|69.61|0
1626320100000|2021-07-15 03:35:00|72.01|69.61|71.67|69.27|72.09|69.69|71.59|69.19|0
1626320400000|2021-07-15 03:40:00|71.63|69.23|71.75|69.35|71.75|69.35|71.58|69.18|0
1626320700000|2021-07-15 03:45:00|71.83|69.43|71.83|69.43|71.83|69.43|71.66|69.26|0
1626321000000|2021-07-15 03:50:00|71.88|69.48|71.91|69.51|71.92|69.52|71.75|69.35|0
1626321300000|2021-07-15 03:55:00|72|69.6|71.99|69.59|72.08|69.68|71.91|69.51|0
1626321600000|2021-07-15 04:00:00|71.95|69.55|71.99|69.59|72.08|69.68|71.82|69.42|0
1626321900000|2021-07-15 04:05:00|72.08|69.68|71.9|69.5|72.16|69.76|71.82|69.42|0
1626322200000|2021-07-15 04:10:00|71.86|69.46|72.07|69.67|72.16|69.76|71.86|69.46|0
1626322500000|2021-07-15 04:15:00|71.99|69.59|71.81|69.41|71.99|69.59|71.77|69.37|0
1626322800000|2021-07-15 04:20:00|71.9|69.5|71.81|69.41|72.03|69.63|71.73|69.33|0
1626323100000|2021-07-15 04:25:00|71.9|69.5|71.81|69.41|71.9|69.5|71.81|69.41|0
1626323400000|2021-07-15 04:30:00|71.89|69.49|71.89|69.49|71.98|69.58|71.81|69.41|0
1626323700000|2021-07-15 04:35:00|71.8|69.4|71.97|69.57|71.97|69.57|71.72|69.32|0
1626324000000|2021-07-15 04:40:00|72.06|69.66|72.05|69.65|72.14|69.74|71.97|69.57|0
1626324300000|2021-07-15 04:45:00|72.14|69.74|71.97|69.57|72.14|69.74|71.97|69.57|0
1626324600000|2021-07-15 04:50:00|72.01|69.61|72.47|70.07|72.47|70.07|71.96|69.56|0
1626324900000|2021-07-15 04:55:00|72.56|70.16|72.47|70.07|72.64|70.24|72.47|70.07|0
1626325200000|2021-07-15 05:00:00|72.55|70.15|72.13|69.73|72.55|70.15|72.13|69.73|0
1626325500000|2021-07-15 05:05:00|72.04|69.64|72.04|69.64|72.12|69.72|71.96|69.56|0
1626325800000|2021-07-15 05:10:00|71.95|69.55|72.12|69.72|72.12|69.72|71.95|69.55|0
1626326100000|2021-07-15 05:15:00|72.03|69.63|72.37|69.97|72.37|69.97|72.03|69.63|0
1626326400000|2021-07-15 05:20:00|72.46|70.06|72.11|69.71|72.46|70.06|72.03|69.63|0
1626326700000|2021-07-15 05:25:00|72.03|69.63|71.77|69.37|72.03|69.63|71.61|69.21|0
1626327000000|2021-07-15 05:30:00|71.86|69.46|72.11|69.71|72.11|69.71|71.77|69.37|0
1626327300000|2021-07-15 05:35:00|72.02|69.62|71.85|69.45|72.11|69.71|71.68|69.28|0
1626327600000|2021-07-15 05:40:00|71.94|69.54|72.1|69.7|72.19|69.79|71.85|69.45|0
1626327900000|2021-07-15 05:45:00|72.06|69.66|71.93|69.53|72.19|69.79|71.84|69.44|0
1626328200000|2021-07-15 05:50:00|71.97|69.57|71.93|69.53|72.1|69.7|71.84|69.44|0
1626328500000|2021-07-15 05:55:00|72.01|69.61|72.68|70.28|72.85|70.45|71.93|69.53|0
1626328800000|2021-07-15 06:00:00|72.51|70.11|72.25|69.85|72.51|70.11|72|69.6|0
1626329100000|2021-07-15 06:05:00|72.17|69.77|72.33|69.93|72.42|70.02|72.08|69.68|0
1626329400000|2021-07-15 06:10:00|72.42|70.02|72.5|70.1|72.59|70.19|72.33|69.93|0
1626329700000|2021-07-15 06:15:00|72.58|70.18|72.67|70.27|72.67|70.27|72.41|70.01|0
1626330000000|2021-07-15 06:20:00|72.63|70.23|72.66|70.26|72.75|70.35|72.58|70.18|0
1626330300000|2021-07-15 06:25:00|72.75|70.35|72.58|70.18|72.75|70.35|72.41|70.01|0
1626330600000|2021-07-15 06:30:00|72.66|70.26|72.57|70.17|72.74|70.34|72.4|70|0
1626330900000|2021-07-15 06:35:00|72.66|70.26|72.74|70.34|72.91|70.51|72.57|70.17|0
1626331200000|2021-07-15 06:40:00|72.65|70.25|72.91|70.51|72.91|70.51|72.65|70.25|0
1626331500000|2021-07-15 06:45:00|72.82|70.42|72.99|70.59|73.16|70.76|72.74|70.34|0
1626331800000|2021-07-15 06:50:00|73.07|70.67|73.15|70.75|73.29|70.89|72.99|70.59|0
1626332100000|2021-07-15 06:55:00|73.24|70.84|72.81|70.41|73.32|70.92|72.81|70.41|0
1626332400000|2021-07-15 07:00:00|72.64|70.24|72.9|70.5|73.83|71.43|71.89|69.49|0
1626332700000|2021-07-15 07:05:00|72.78|70.78|73.33|71.33|73.46|71.46|72.52|70.52|0
1626333000000|2021-07-15 07:10:00|73.42|71.42|72.48|70.48|73.46|71.46|72.23|70.23|0
1626333300000|2021-07-15 07:15:00|72.57|70.57|72.9|70.9|73.07|71.07|72.56|70.56|0
1626333600000|2021-07-15 07:20:00|72.95|70.95|75.05|73.05|75.05|73.05|72.82|70.82|0
1626333900000|2021-07-15 07:25:00|74.96|72.96|74.96|72.96|75.4|73.4|74.61|72.61|0
1626334200000|2021-07-15 07:30:00|75.05|73.05|75.13|73.13|76.27|74.27|75.04|73.04|0
1626334500000|2021-07-15 07:35:00|75.22|73.22|73.74|71.74|75.22|73.22|73.66|71.66|0
1626334800000|2021-07-15 07:40:00|73.83|71.83|73.44|71.44|74.17|72.17|73.4|71.4|0
1626335100000|2021-07-15 07:45:00|73.48|71.48|73.48|71.48|74|72|73.4|71.4|0
1626335400000|2021-07-15 07:50:00|73.4|71.4|73.73|71.73|74.04|72.04|73.14|71.14|0
1626335700000|2021-07-15 07:55:00|73.69|71.69|73.99|71.99|74.34|72.34|73.69|71.69|0
1626336000000|2021-07-15 08:00:00|73.95|71.95|73.04|71.04|74.85|72.85|73.04|71.04|0
1626336300000|2021-07-15 08:05:00|73.09|71.09|73.04|71.04|73.47|71.47|72.53|70.53|0
1626336600000|2021-07-15 08:10:00|73.13|71.13|72.11|70.11|73.13|71.13|71.6|69.6|0
1626336900000|2021-07-15 08:15:00|72.02|70.02|71.93|69.93|72.44|70.44|71.77|69.77|0
1626337200000|2021-07-15 08:20:00|71.85|69.85|71.26|69.26|71.85|69.85|71.26|69.26|0
1626337500000|2021-07-15 08:25:00|71.18|69.18|70.84|68.84|71.18|69.18|70.68|68.68|0
1626337800000|2021-07-15 08:30:00|70.76|68.76|71.42|69.42|71.51|69.51|70.76|68.76|0
1626338100000|2021-07-15 08:35:00|71.25|69.25|71.33|69.33|71.59|69.59|71|69|0
1626338400000|2021-07-15 08:40:00|71.42|69.42|71.08|69.08|71.5|69.5|70.75|68.75|0
1626338700000|2021-07-15 08:45:00|71.04|69.04|71.5|69.5|71.5|69.5|70.75|68.75|0
1626339000000|2021-07-15 08:50:00|71.58|69.58|71.58|69.58|72.08|70.08|71.45|69.45|0
1626339300000|2021-07-15 08:55:00|71.49|69.49|71.12|69.12|71.58|69.58|71.07|69.07|0
1626339600000|2021-07-15 09:00:00|71.16|69.16|71.57|69.57|71.57|69.57|71.15|69.15|0
1626339900000|2021-07-15 09:05:00|71.65|69.65|72.07|70.07|72.16|70.16|71.65|69.65|0
1626340200000|2021-07-15 09:10:00|72.16|70.16|72.32|70.32|72.62|70.62|72.07|70.07|0
1626340500000|2021-07-15 09:15:00|72.37|70.37|73|71|73.26|71.26|72.24|70.24|0
1626340800000|2021-07-15 09:20:00|72.91|70.91|73.17|71.17|73.17|71.17|72.74|70.74|0
1626341100000|2021-07-15 09:25:00|73.25|71.25|73.16|71.16|73.59|71.59|72.82|70.82|0
1626341400000|2021-07-15 09:30:00|73.25|71.25|73.08|71.08|73.33|71.33|72.99|70.99|0
1626341700000|2021-07-15 09:35:00|72.99|70.99|72.99|70.99|73.24|71.24|72.9|70.9|0
1626342000000|2021-07-15 09:40:00|73.03|71.03|73.33|71.33|73.33|71.33|72.82|70.82|0
1626342300000|2021-07-15 09:45:00|73.41|71.41|72.64|70.64|73.41|71.41|72.56|70.56|0
1626342600000|2021-07-15 09:50:00|72.6|70.6|72.81|70.81|73.07|71.07|72.6|70.6|0
1626342900000|2021-07-15 09:55:00|72.72|70.72|72.38|70.38|72.89|70.89|72.38|70.38|0
1626343200000|2021-07-15 10:00:00|72.47|70.47|72.97|70.97|72.97|70.97|72.21|70.21|0
1626343500000|2021-07-15 10:05:00|72.89|70.89|73.74|71.74|73.74|71.74|72.89|70.89|0
1626343800000|2021-07-15 10:10:00|73.7|71.7|74.51|72.51|74.73|72.73|73.48|71.48|0
1626344100000|2021-07-15 10:15:00|74.6|72.6|75.12|73.12|75.99|73.99|74.6|72.6|0
1626344400000|2021-07-15 10:20:00|75.2|73.2|74.59|72.59|75.51|73.51|74.59|72.59|0
1626344700000|2021-07-15 10:25:00|74.68|72.68|75.98|73.98|75.98|73.98|74.59|72.59|0
1626345000000|2021-07-15 10:30:00|76.07|74.07|77|75|77.04|75.04|76.07|74.07|0
1626345300000|2021-07-15 10:35:00|76.95|74.95|77.52|75.52|78.67|76.67|75.28|73.28|0
1626345600000|2021-07-15 10:40:00|77.44|75.44|77.13|75.13|77.87|75.87|77.13|75.13|0
1626345900000|2021-07-15 10:45:00|77.17|75.17|76.99|74.99|77.17|75.17|76.47|74.47|0
1626346200000|2021-07-15 10:50:00|76.9|74.9|77.87|75.87|77.87|75.87|76.64|74.64|0
1626346500000|2021-07-15 10:55:00|77.95|75.95|78.02|76.02|78.22|76.22|73.62|71.62|0
1626346800000|2021-07-15 11:00:00|77.84|75.84|78.64|76.64|78.73|76.73|77.36|75.36|0
1626347100000|2021-07-15 11:05:00|78.55|76.55|78.01|76.01|78.99|76.99|77.92|75.92|0
1626347400000|2021-07-15 11:10:00|77.92|75.92|77.56|75.56|78.72|76.72|77.24|75.24|0
1626347700000|2021-07-15 11:15:00|77.47|75.47|79.16|77.16|79.43|77.43|77.47|75.47|0
1626348000000|2021-07-15 11:20:00|79.34|77.34|80.06|78.06|80.15|78.15|78.98|76.98|0
1626348300000|2021-07-15 11:25:00|79.97|77.97|79.43|77.43|80.42|78.42|78.98|76.98|0
1626348600000|2021-07-15 11:30:00|79.34|77.34|78.8|76.8|79.7|77.7|78.8|76.8|0
1626348900000|2021-07-15 11:35:00|78.66|76.66|78.66|76.66|78.97|76.97|77.9|75.9|0
1626349200000|2021-07-15 11:40:00|78.7|76.7|77.63|75.63|78.88|76.88|77.54|75.54|0
1626349500000|2021-07-15 11:45:00|77.72|75.72|76.92|74.92|77.81|75.81|76.84|74.84|0
1626349800000|2021-07-15 11:50:00|76.84|74.84|76.92|74.92|76.92|74.92|76.31|74.31|0
1626350100000|2021-07-15 11:55:00|76.83|74.83|77.45|75.45|77.58|75.58|76.74|74.74|0
1626350400000|2021-07-15 12:00:00|77.62|75.62|77.8|75.8|77.89|75.89|77.36|75.36|0
1626350700000|2021-07-15 12:05:00|77.71|75.71|78.33|76.33|78.33|76.33|77.35|75.35|0
1626351000000|2021-07-15 12:10:00|78.42|76.42|78.41|76.41|79.22|77.22|77.7|75.7|0
1626351300000|2021-07-15 12:15:00|78.5|76.5|78.32|76.32|78.68|76.68|77.79|75.79|0
1626351600000|2021-07-15 12:20:00|78.14|76.14|77.52|75.52|78.5|76.5|77.34|75.34|0
1626351900000|2021-07-15 12:25:00|77.43|75.43|77.69|75.69|77.92|75.92|77.34|75.34|0
1626352200000|2021-07-15 12:30:00|77.65|75.65|77.16|75.16|78.05|76.05|76.81|74.81|0
1626352500000|2021-07-15 12:35:00|77.25|75.25|77.16|75.16|77.6|75.6|76.81|74.81|0
1626352800000|2021-07-15 12:40:00|77.25|75.25|76.8|74.8|77.25|75.25|76.28|74.28|0
1626353100000|2021-07-15 12:45:00|76.71|74.71|77.24|75.24|77.86|75.86|76.71|74.71|0
1626353400000|2021-07-15 12:50:00|77.15|75.15|77.77|75.77|78.12|76.12|77.06|75.06|0
1626353700000|2021-07-15 12:55:00|77.68|75.68|78.12|76.12|78.21|76.21|77.68|75.68|0
1626354000000|2021-07-15 13:00:00|78.21|76.21|78.29|76.29|78.29|76.29|77.76|75.76|0
1626354300000|2021-07-15 13:05:00|78.12|76.12|77.31|75.31|78.29|76.29|77.31|75.31|0
1626354600000|2021-07-15 13:10:00|77.4|75.4|77.22|75.22|77.4|75.4|76.96|74.96|0
1626354900000|2021-07-15 13:15:00|77.31|75.31|77.57|75.57|77.75|75.75|77.13|75.13|0
1626355200000|2021-07-15 13:20:00|77.49|75.49|77.93|75.93|78.1|76.1|77.4|75.4|0
1626355500000|2021-07-15 13:25:00|77.84|75.84|77.57|75.57|78.1|76.1|77.22|75.22|0
1626355800000|2021-07-15 13:30:00|77.39|75.39|78.27|76.27|78.63|76.63|75.98|73.98|0
1626356100000|2021-07-15 13:35:00|78.54|76.54|78.94|76.94|79.17|77.17|77.21|75.21|0
1626356400000|2021-07-15 13:40:00|78.9|76.9|78.89|76.89|80.34|78.34|78.18|76.18|0
1626356700000|2021-07-15 13:45:00|79.07|77.07|76.59|74.59|79.34|77.34|76.32|74.32|0
1626357000000|2021-07-15 13:50:00|76.85|74.85|78.08|76.08|78.26|76.26|76.15|74.15|0
1626357300000|2021-07-15 13:55:00|77.82|75.82|75.53|73.53|77.91|75.91|75.36|73.36|0
1626357600000|2021-07-15 14:00:00|75.45|73.45|75.27|73.27|75.88|73.88|75.01|73.01|0
1626357900000|2021-07-15 14:05:00|75.44|73.44|73.71|71.71|76.42|74.42|73.71|71.71|0
1626358200000|2021-07-15 14:10:00|73.79|71.79|73.7|71.7|74.22|72.22|73.45|71.45|0
1626358500000|2021-07-15 14:15:00|73.62|71.62|75.17|73.17|75.17|73.17|73.44|71.44|0
1626358800000|2021-07-15 14:20:00|75.09|73.09|74.74|72.74|75.61|73.61|74.3|72.3|0
1626359100000|2021-07-15 14:25:00|74.91|72.91|76.67|74.67|77.11|75.11|74.47|72.47|0
1626359400000|2021-07-15 14:30:00|76.58|74.58|75.25|73.25|76.58|74.58|74.73|72.73|0
1626359700000|2021-07-15 14:35:00|75.43|73.43|74.21|72.21|75.87|73.87|74.12|72.12|0
1626360000000|2021-07-15 14:40:00|74.29|72.29|77.01|75.01|77.01|75.01|74.29|72.29|0
1626360300000|2021-07-15 14:45:00|77.1|75.1|77.1|75.1|77.73|75.73|76.3|74.3|0
1626360600000|2021-07-15 14:50:00|77.01|75.01|75.77|73.77|77.99|75.99|75.42|73.42|0
1626360900000|2021-07-15 14:55:00|76.03|74.03|75.85|73.85|76.03|74.03|75.24|73.24|0
1626361200000|2021-07-15 15:00:00|75.94|73.94|77.8|75.8|77.89|75.89|75.5|73.5|0
1626361500000|2021-07-15 15:05:00|77.62|75.62|76.02|74.02|77.71|75.71|75.23|73.23|0
1626361800000|2021-07-15 15:10:00|76.11|74.11|75.4|73.4|76.91|74.91|75.14|73.14|0
1626362100000|2021-07-15 15:15:00|75.32|73.32|77.13|75.13|77.3|75.3|75.23|73.23|0
1626362400000|2021-07-15 15:20:00|77.22|75.22|76.6|74.6|77.48|75.48|76.6|74.6|0
1626362700000|2021-07-15 15:25:00|76.69|74.69|75.67|73.67|77.04|75.04|75.48|73.48|0
1626363000000|2021-07-15 15:30:00|75.58|73.58|74.88|72.88|75.58|73.58|74.8|72.8|0
1626363300000|2021-07-15 15:35:00|74.8|72.8|74.79|72.79|75.14|73.14|74.62|72.62|0
1626363600000|2021-07-15 15:40:00|74.97|72.97|74.96|72.96|75.14|73.14|74.53|72.53|0
1626363900000|2021-07-15 15:45:00|74.88|72.88|75.4|73.4|75.48|73.48|74.62|72.62|0
1626364200000|2021-07-15 15:50:00|75.48|73.48|75.74|73.74|75.83|73.83|75.31|73.31|0
1626364500000|2021-07-15 15:55:00|75.66|73.66|76.71|74.71|76.88|74.88|75.66|73.66|0
1626364800000|2021-07-15 16:00:00|76.62|74.62|77.86|75.86|77.95|75.95|76.62|74.62|0
1626365100000|2021-07-15 16:05:00|77.95|75.95|79.12|77.12|79.21|77.21|77.5|75.5|0
1626365400000|2021-07-15 16:10:00|79.16|77.16|77.85|75.85|79.21|77.21|77.68|75.68|0
1626365700000|2021-07-15 16:15:00|77.94|75.94|78.03|76.03|79.11|77.11|77.94|75.94|0
1626366000000|2021-07-15 16:20:00|77.99|75.99|77.4|75.4|78.3|76.3|77.4|75.4|0
1626366300000|2021-07-15 16:25:00|77.49|75.49|77.22|75.22|77.58|75.58|76.96|74.96|0
1626366600000|2021-07-15 16:30:00|77.13|75.13|77.75|75.75|77.75|75.75|76.86|74.86|0
1626366900000|2021-07-15 16:35:00|77.66|75.66|76.51|74.51|77.84|75.84|76.42|74.42|0
1626367200000|2021-07-15 16:40:00|76.59|74.59|76.24|74.24|76.77|74.77|76.15|74.15|0
1626367500000|2021-07-15 16:45:00|76.15|74.15|76.24|74.24|76.41|74.41|76.15|74.15|0
1626367800000|2021-07-15 16:50:00|76.32|74.32|76.5|74.5|76.54|74.54|75.97|73.97|0
1626368100000|2021-07-15 16:55:00|76.41|74.41|77.2|75.2|77.2|75.2|76.41|74.41|0
1626368400000|2021-07-15 17:00:00|77.29|75.29|78.27|76.27|78.45|76.45|77.2|75.2|0
1626368700000|2021-07-15 17:05:00|78.18|76.18|78.27|76.27|78.54|76.54|78.09|76.09|0
1626369000000|2021-07-15 17:10:00|78.36|76.36|79.79|77.79|79.79|77.79|77.89|75.89|0
1626369300000|2021-07-15 17:15:00|79.61|77.61|79.97|77.97|79.97|77.97|78.25|76.25|0
1626369600000|2021-07-15 17:20:00|80.06|78.06|79.51|77.51|80.06|78.06|79.06|77.06|0
1626369900000|2021-07-15 17:25:00|79.69|77.69|79.42|77.42|79.69|77.69|78.96|76.96|0
1626370200000|2021-07-15 17:30:00|79.51|77.51|81.16|79.16|81.39|79.39|79.51|77.51|0
1626370500000|2021-07-15 17:35:00|81.2|79.2|81.8|79.8|81.99|79.99|80.69|78.69|0
1626370800000|2021-07-15 17:40:00|81.71|79.71|81.98|79.98|82.26|80.26|80.78|78.78|0
1626371100000|2021-07-15 17:45:00|82.08|80.08|81.86|79.86|82.69|80.69|79.17|77.17|0
1626371400000|2021-07-15 17:50:00|81.85|79.85|83.16|81.16|83.16|81.16|81.39|79.39|0
1626371700000|2021-07-15 17:55:00|83.35|81.35|83.81|81.81|84.1|82.1|83.25|81.25|0
1626372000000|2021-07-15 18:00:00|83.91|81.91|82.87|80.87|84|82|82.22|80.22|0
1626372300000|2021-07-15 18:05:00|82.96|80.96|81.75|79.75|82.96|80.96|81.47|79.47|0
1626372600000|2021-07-15 18:10:00|81.84|79.84|81.65|79.65|82.4|80.4|81.38|79.38|0
1626372900000|2021-07-15 18:15:00|81.75|79.75|80.45|78.45|82.12|80.12|80.36|78.36|0
1626373200000|2021-07-15 18:20:00|80.36|78.36|79.9|77.9|80.45|78.45|79.9|77.9|0
1626373500000|2021-07-15 18:25:00|79.99|77.99|79.54|77.54|80.18|78.18|79.27|77.27|0
1626373800000|2021-07-15 18:30:00|79.63|77.63|80.17|78.17|80.26|78.26|79.53|77.53|0
1626374100000|2021-07-15 18:35:00|80.26|78.26|80.9|78.9|80.99|78.99|80.13|78.13|0
1626374400000|2021-07-15 18:40:00|80.81|78.81|80.99|78.99|81.45|79.45|80.72|78.72|0
1626374700000|2021-07-15 18:45:00|81.08|79.08|79.8|77.8|82.1|80.1|79.71|77.71|0
1626375000000|2021-07-15 18:50:00|79.89|77.89|79.52|77.52|80.07|78.07|79.52|77.52|0
1626375300000|2021-07-15 18:55:00|79.61|77.61|78.61|76.61|79.61|77.61|78.61|76.61|0
1626375600000|2021-07-15 19:00:00|78.57|76.57|77.07|75.07|78.57|76.57|76.54|74.54|0
1626375900000|2021-07-15 19:05:00|76.98|74.98|76.98|74.98|77.43|75.43|76.63|74.63|0
1626376200000|2021-07-15 19:10:00|77.07|75.07|77.7|75.7|77.88|75.88|77.03|75.03|0
1626376500000|2021-07-15 19:15:00|77.52|75.52|77.24|75.24|77.87|75.87|77.11|75.11|0
1626376800000|2021-07-15 19:20:00|77.33|75.33|77.24|75.24|77.87|75.87|76.71|74.71|0
1626377100000|2021-07-15 19:25:00|77.33|75.33|76.7|74.7|77.33|75.33|76.43|74.43|0
1626377400000|2021-07-15 19:30:00|76.61|74.61|76.03|74.03|77.88|75.88|75.46|73.46|0
1626377700000|2021-07-15 19:35:00|75.85|73.85|77.27|75.27|77.27|75.27|75.41|73.41|0
1626378000000|2021-07-15 19:40:00|77.18|75.18|77.44|75.44|77.71|75.71|76.91|74.91|0
1626378300000|2021-07-15 19:45:00|77.35|75.35|77.35|75.35|77.35|75.35|76.6|74.6|0
1626378600000|2021-07-15 19:50:00|77.26|75.26|76.28|74.28|77.26|75.26|76.1|74.1|0
1626378900000|2021-07-15 19:55:00|76.37|74.37|76.1|74.1|76.68|74.68|75.92|73.92|0
1626379200000|2021-07-15 20:00:00|75.92|73.92|76.36|74.36|76.36|74.36|75.22|73.22|0
1626379500000|2021-07-15 20:05:00|76.63|74.63|77.43|75.43|77.43|75.43|76.63|74.63|0
1626379800000|2021-07-15 20:10:00|77.25|75.25|77.34|75.34|77.34|75.34|76.89|74.89|0
1626380100000|2021-07-15 20:15:00|77.54|75.14|77.53|75.13|77.8|75.4|77.45|75.05|0
1626380400000|2021-07-15 20:20:00|77.58|75.18|77.62|75.22|77.62|75.22|77.35|74.95|0
1626380700000|2021-07-15 20:25:00|77.67|75.27|77.53|75.13|77.71|75.31|77.53|75.13|0
1626381000000|2021-07-15 20:30:00|77.62|75.22|77.52|75.12|77.62|75.22|77.52|75.12|0
1626381300000|2021-07-15 20:35:00|77.61|75.21|77.52|75.12|77.61|75.21|77.52|75.12|0
1626381600000|2021-07-15 20:40:00|77.43|75.03|77.43|75.03|77.43|75.03|77.39|74.99|0
1626381900000|2021-07-15 20:45:00|77.52|75.12|77.87|75.47|77.87|75.47|77.52|75.12|0
1626382200000|2021-07-15 20:50:00|77.78|75.38|77.51|75.11|77.87|75.47|77.51|75.11|0
1626382500000|2021-07-15 20:55:00|77.6|75.2|77.5|75.1|77.6|75.2|77.46|75.06|0
1626382800000|2021-07-15 21:00:00|77.28|74.88|77.23|74.83|77.28|74.88|77.23|74.83|0
1626383100000|2021-07-15 21:05:00|77.19|74.79|77.33|74.93|77.33|74.93|77.19|74.79|0
1626383400000|2021-07-15 21:10:00|77.28|74.88|77.57|75.17|77.64|75.24|77.26|74.86|0
1626383700000|2021-07-15 21:15:00|77.56|75.16|77.56|75.16|77.56|75.16|77.55|75.15|0
1626384000000|2021-07-15 21:20:00|77.57|75.17|77.61|75.21|77.75|75.35|77.54|75.14|0
1626384300000|2021-07-15 21:25:00|77.6|75.2|77.56|75.16|77.6|75.2|77.46|75.06|0
1626384600000|2021-07-15 21:30:00|77.77|75.37|77.83|75.43|77.9|75.5|77.66|75.26|0
1626384900000|2021-07-15 21:35:00|77.82|75.42|77.64|75.24|77.82|75.42|77.55|75.15|0
1626385200000|2021-07-15 21:40:00|77.66|75.26|77.61|75.21|77.87|75.47|77.53|75.13|0
1626385500000|2021-07-15 21:45:00|77.57|75.17|77.65|75.25|77.65|75.25|77.57|75.17|0
1626385800000|2021-07-15 21:50:00|77.66|75.26|77.64|75.24|77.68|75.28|77.6|75.2|0
1626386100000|2021-07-15 21:55:00|77.69|75.29|77.61|75.21|77.69|75.29|77.61|75.21|0
1626386400000|2021-07-15 22:00:00|77.43|75.03|77.47|75.07|77.92|75.52|77.34|74.94|0
1626386700000|2021-07-15 22:05:00|77.38|74.98|77.73|75.33|77.82|75.42|77.38|74.98|0
1626387000000|2021-07-15 22:10:00|77.64|75.24|77.91|75.51|77.91|75.51|77.55|75.15|0
1626387300000|2021-07-15 22:15:00|77.82|75.42|78.09|75.69|78.09|75.69|77.73|75.33|0
1626387600000|2021-07-15 22:20:00|78|75.6|78.17|75.77|78.17|75.77|77.91|75.51|0
1626387900000|2021-07-15 22:25:00|78.26|75.86|78.26|75.86|78.44|76.04|78.26|75.86|0
1626388200000|2021-07-15 22:30:00|78.31|75.91|78.08|75.68|78.31|75.91|78.08|75.68|0
1626388500000|2021-07-15 22:35:00|78.17|75.77|78.08|75.68|78.17|75.77|78.08|75.68|0
1626388800000|2021-07-15 22:40:00|78.07|75.67|78.12|75.72|78.16|75.76|78.07|75.67|0
1626389100000|2021-07-15 22:45:00|78.07|75.67|77.89|75.49|78.07|75.67|77.8|75.4|0
1626389400000|2021-07-15 22:50:00|77.98|75.58|77.8|75.4|77.98|75.58|77.62|75.22|0
1626389700000|2021-07-15 22:55:00|77.89|75.49|77.7|75.3|77.89|75.49|77.61|75.21|0
1626390000000|2021-07-15 23:00:00|77.61|75.21|77.61|75.21|77.7|75.3|77.43|75.03|0
1626390300000|2021-07-15 23:05:00|77.52|75.12|77.79|75.39|77.79|75.39|77.34|74.94|0
1626390600000|2021-07-15 23:10:00|77.74|75.34|77.51|75.11|77.74|75.34|77.51|75.11|0
1626390900000|2021-07-15 23:15:00|77.42|75.02|77.51|75.11|77.6|75.2|77.33|74.93|0
1626391200000|2021-07-15 23:20:00|77.47|75.07|77.33|74.93|77.51|75.11|77.33|74.93|0
1626391500000|2021-07-15 23:25:00|77.29|74.89|77.51|75.11|77.51|75.11|77.24|74.84|0
1626391800000|2021-07-15 23:30:00|77.5|75.1|77.95|75.55|77.95|75.55|77.5|75.1|0
1626392100000|2021-07-15 23:35:00|77.86|75.46|78.13|75.73|78.31|75.91|77.77|75.37|0
1626392400000|2021-07-15 23:40:00|78.22|75.82|78.94|76.54|78.94|76.54|78.04|75.64|0
1626392700000|2021-07-15 23:45:00|78.67|76.27|78.76|76.36|78.76|76.36|78.49|76.09|0
1626393000000|2021-07-15 23:50:00|78.71|76.31|79.02|76.62|79.12|76.72|78.66|76.26|0
1626393300000|2021-07-15 23:55:00|79.12|76.72|78.93|76.53|79.3|76.9|78.84|76.44|0
1626393600000|2021-07-16 00:00:00|79.11|76.71|79.38|76.98|79.57|77.17|79.02|76.62|0
1626393900000|2021-07-16 00:05:00|79.47|77.07|80.02|77.62|80.11|77.71|79.38|76.98|0
1626394200000|2021-07-16 00:10:00|79.93|77.53|78.38|75.98|79.93|77.53|78.29|75.89|0
1626394500000|2021-07-16 00:15:00|78.29|75.89|78.65|76.25|78.74|76.34|78.2|75.8|0
1626394800000|2021-07-16 00:20:00|78.74|76.34|77.47|75.07|79.01|76.61|77.38|74.98|0
1626395100000|2021-07-16 00:25:00|77.56|75.16|77.83|75.43|78.1|75.7|77.56|75.16|0
1626395400000|2021-07-16 00:30:00|77.92|75.52|78.09|75.69|78.28|75.88|77.74|75.34|0
1626395700000|2021-07-16 00:35:00|78.14|75.74|78.18|75.78|78.27|75.87|78.05|75.65|0
1626396000000|2021-07-16 00:40:00|78.27|75.87|79.27|76.87|79.45|77.05|78.27|75.87|0
1626396300000|2021-07-16 00:45:00|79.36|76.96|79.08|76.68|79.45|77.05|79.08|76.68|0
1626396600000|2021-07-16 00:50:00|79.17|76.77|78.81|76.41|79.17|76.77|78.72|76.32|0
1626396900000|2021-07-16 00:55:00|78.9|76.5|79.9|77.5|79.9|77.5|78.9|76.5|0
1626397200000|2021-07-16 01:00:00|79.99|77.59|80.26|77.86|80.63|78.23|79.95|77.55|0
1626397500000|2021-07-16 01:05:00|80.35|77.95|79.89|77.49|80.72|78.32|79.8|77.4|0
1626397800000|2021-07-16 01:10:00|79.85|77.45|79.98|77.58|79.98|77.58|79.52|77.12|0
1626398100000|2021-07-16 01:15:00|79.89|77.49|79.34|76.94|79.98|77.58|79.25|76.85|0
1626398400000|2021-07-16 01:20:00|79.25|76.85|79.61|77.21|79.79|77.39|79.25|76.85|0
1626398700000|2021-07-16 01:25:00|79.52|77.12|79.06|76.66|79.7|77.3|78.97|76.57|0
1626399000000|2021-07-16 01:30:00|78.97|76.57|78.96|76.56|79.15|76.75|78.51|76.11|0
1626399300000|2021-07-16 01:35:00|78.87|76.47|79.14|76.74|79.33|76.93|78.87|76.47|0
1626399600000|2021-07-16 01:40:00|79.23|76.83|79.14|76.74|79.41|77.01|79.1|76.7|0
1626399900000|2021-07-16 01:45:00|79.1|76.7|79.14|76.74|79.5|77.1|79.04|76.64|0
1626400200000|2021-07-16 01:50:00|79.09|76.69|79.32|76.92|79.41|77.01|78.86|76.46|0
1626400500000|2021-07-16 01:55:00|79.41|77.01|79.59|77.19|79.68|77.28|79.31|76.91|0
1626400800000|2021-07-16 02:00:00|79.49|77.09|79.31|76.91|79.77|77.37|79.31|76.91|0
1626401100000|2021-07-16 02:05:00|79.27|76.87|79.12|76.72|79.31|76.91|78.85|76.45|0
1626401400000|2021-07-16 02:10:00|79.03|76.63|78.76|76.36|79.35|76.95|78.76|76.36|0
1626401700000|2021-07-16 02:15:00|78.85|76.45|78.94|76.54|79.12|76.72|78.66|76.26|0
1626402000000|2021-07-16 02:20:00|79.03|76.63|78.93|76.53|79.03|76.63|78.84|76.44|0
1626402300000|2021-07-16 02:25:00|79.02|76.62|79.48|77.08|79.48|77.08|78.93|76.53|0
1626402600000|2021-07-16 02:30:00|79.43|77.03|79.2|76.8|79.43|77.03|79.11|76.71|0
1626402900000|2021-07-16 02:35:00|79.11|76.71|79.01|76.61|79.2|76.8|78.92|76.52|0
1626403200000|2021-07-16 02:40:00|78.92|76.52|78.83|76.43|79.1|76.7|78.83|76.43|0
1626403500000|2021-07-16 02:45:00|78.74|76.34|78.92|76.52|78.92|76.52|78.74|76.34|0
1626403800000|2021-07-16 02:50:00|79.01|76.61|78.73|76.33|79.01|76.61|78.73|76.33|0
1626404100000|2021-07-16 02:55:00|78.82|76.42|78.46|76.06|79|76.6|78.46|76.06|0
1626404400000|2021-07-16 03:00:00|78.37|75.97|78.27|75.87|78.37|75.97|77.82|75.42|0
1626404700000|2021-07-16 03:05:00|78.18|75.78|78|75.6|78.27|75.87|78|75.6|0
1626405000000|2021-07-16 03:10:00|78.05|75.65|78|75.6|78.09|75.69|77.73|75.33|0
1626405300000|2021-07-16 03:15:00|77.91|75.51|77.99|75.59|78.17|75.77|77.9|75.5|0
1626405600000|2021-07-16 03:20:00|77.9|75.5|77.81|75.41|77.99|75.59|77.81|75.41|0
1626405900000|2021-07-16 03:25:00|77.77|75.37|77.18|74.78|77.81|75.41|77.18|74.78|0
1626406200000|2021-07-16 03:30:00|77.14|74.74|76.29|73.89|77.14|74.74|75.93|73.53|0
1626406500000|2021-07-16 03:35:00|76.2|73.8|75.75|73.35|76.29|73.89|75.71|73.31|0
1626406800000|2021-07-16 03:40:00|75.8|73.4|76.19|73.79|76.19|73.79|75.75|73.35|0
1626407100000|2021-07-16 03:45:00|76.1|73.7|76.19|73.79|76.28|73.88|75.84|73.44|0
1626407400000|2021-07-16 03:50:00|76.23|73.83|76.54|74.14|76.63|74.23|76.19|73.79|0
1626407700000|2021-07-16 03:55:00|76.45|74.05|76.23|73.83|76.45|74.05|76.18|73.78|0
1626408000000|2021-07-16 04:00:00|76.27|73.87|76|73.6|76.27|73.87|76|73.6|0
1626408300000|2021-07-16 04:05:00|76.18|73.78|76.44|74.04|76.53|74.13|76.18|73.78|0
1626408600000|2021-07-16 04:10:00|76.35|73.95|76.35|73.95|76.53|74.13|76.35|73.95|0
1626408900000|2021-07-16 04:15:00|76.26|73.86|76.35|73.95|76.44|74.04|76.17|73.77|0
1626409200000|2021-07-16 04:20:00|76.44|74.04|76.34|73.94|76.52|74.12|76.25|73.85|0
1626409500000|2021-07-16 04:25:00|76.43|74.03|76.43|74.03|76.61|74.21|76.43|74.03|0
1626409800000|2021-07-16 04:30:00|76.34|73.94|76.16|73.76|76.34|73.94|76.07|73.67|0
1626410100000|2021-07-16 04:35:00|76.07|73.67|76.07|73.67|76.16|73.76|75.89|73.49|0
1626410400000|2021-07-16 04:40:00|76.11|73.71|76.07|73.67|76.24|73.84|75.98|73.58|0
1626410700000|2021-07-16 04:45:00|76.15|73.75|75.8|73.4|76.15|73.75|75.71|73.31|0
1626411000000|2021-07-16 04:50:00|75.89|73.49|76.06|73.66|76.15|73.75|75.88|73.48|0
1626411300000|2021-07-16 04:55:00|75.97|73.57|75.88|73.48|75.97|73.57|75.79|73.39|0
1626411600000|2021-07-16 05:00:00|75.79|73.39|75.52|73.12|75.79|73.39|75.26|72.86|0
1626411900000|2021-07-16 05:05:00|75.44|73.04|75.61|73.21|75.61|73.21|75.35|72.95|0
1626412200000|2021-07-16 05:10:00|75.52|73.12|75.61|73.21|75.7|73.3|75.43|73.03|0
1626412500000|2021-07-16 05:15:00|75.52|73.12|75.43|73.03|75.6|73.2|75.43|73.03|0
1626412800000|2021-07-16 05:20:00|75.34|72.94|75.6|73.2|75.69|73.29|75.34|72.94|0
1626413100000|2021-07-16 05:25:00|75.69|73.29|75.51|73.11|75.69|73.29|75.33|72.93|0
1626413400000|2021-07-16 05:30:00|75.42|73.02|75.33|72.93|75.42|73.02|75.24|72.84|0
1626413700000|2021-07-16 05:35:00|75.24|72.84|75.41|73.01|75.59|73.19|75.24|72.84|0
1626414000000|2021-07-16 05:40:00|75.5|73.1|75.59|73.19|75.59|73.19|75.41|73.01|0
1626414300000|2021-07-16 05:45:00|75.67|73.27|76.2|73.8|76.2|73.8|75.67|73.27|0
1626414600000|2021-07-16 05:50:00|76.11|73.71|75.93|73.53|76.11|73.71|75.76|73.36|0
1626414900000|2021-07-16 05:55:00|75.98|73.58|76.46|74.06|76.55|74.15|75.76|73.36|0
1626415200000|2021-07-16 06:00:00|76.64|74.24|77.53|75.13|77.53|75.13|76.37|73.97|0
1626415500000|2021-07-16 06:05:00|77.62|75.22|77.71|75.31|77.94|75.54|77.26|74.86|0
1626415800000|2021-07-16 06:10:00|77.53|75.13|76.9|74.5|77.62|75.22|76.81|74.41|0
1626416100000|2021-07-16 06:15:00|76.81|74.41|76.72|74.32|76.99|74.59|76.54|74.14|0
1626416400000|2021-07-16 06:20:00|76.63|74.23|76|73.6|76.63|74.23|75.83|73.43|0
1626416700000|2021-07-16 06:25:00|75.96|73.56|75.56|73.16|75.96|73.56|75.38|72.98|0
1626417000000|2021-07-16 06:30:00|75.47|73.07|75.96|73.56|76|73.6|75.38|72.98|0
1626417300000|2021-07-16 06:35:00|76|73.6|76.08|73.68|76.09|73.69|75.82|73.42|0
1626417600000|2021-07-16 06:40:00|76.13|73.73|75.64|73.24|76.17|73.77|75.64|73.24|0
1626417900000|2021-07-16 06:45:00|75.73|73.33|75.72|73.32|75.9|73.5|75.55|73.15|0
1626418200000|2021-07-16 06:50:00|75.68|73.28|75.19|72.79|75.99|73.59|75.19|72.79|0
1626418500000|2021-07-16 06:55:00|75.28|72.88|75.45|73.05|75.45|73.05|75.02|72.62|0
1626418800000|2021-07-16 07:00:00|75.36|72.96|76.33|73.93|76.33|73.93|74.66|72.26|0
1626419100000|2021-07-16 07:05:00|76.22|74.22|75.25|73.25|76.58|74.58|74.81|72.81|0
1626419400000|2021-07-16 07:10:00|75.16|73.16|74.19|72.19|75.42|73.42|73.85|71.85|0
1626419700000|2021-07-16 07:15:00|74.02|72.02|74.89|72.89|74.89|72.89|73.76|71.76|0
1626420000000|2021-07-16 07:20:00|74.8|72.8|74.54|72.54|74.89|72.89|74.19|72.19|0
1626420300000|2021-07-16 07:25:00|74.62|72.62|75.15|73.15|75.15|73.15|74.36|72.36|0
1626420600000|2021-07-16 07:30:00|75.06|73.06|74.7|72.7|75.32|73.32|74.7|72.7|0
1626420900000|2021-07-16 07:35:00|74.79|72.79|74.61|72.61|75.23|73.23|74.61|72.61|0
1626421200000|2021-07-16 07:40:00|74.66|72.66|74.96|72.96|75.05|73.05|74.44|72.44|0
1626421500000|2021-07-16 07:45:00|75.05|73.05|74.92|72.92|75.31|73.31|74.74|72.74|0
1626421800000|2021-07-16 07:50:00|74.87|72.87|75.13|73.13|75.31|73.31|74.87|72.87|0
1626422100000|2021-07-16 07:55:00|75.18|73.18|74.6|72.6|75.18|73.18|74.34|72.34|0
1626422400000|2021-07-16 08:00:00|74.73|72.73|75.13|73.13|75.39|73.39|74.43|72.43|0
1626422700000|2021-07-16 08:05:00|75.04|73.04|76.09|74.09|76.18|74.18|74.86|72.86|0
1626423000000|2021-07-16 08:10:00|76.18|74.18|75.56|73.56|76.27|74.27|75.3|73.3|0
1626423300000|2021-07-16 08:15:00|75.47|73.47|75.29|73.29|75.74|73.74|75.12|73.12|0
1626423600000|2021-07-16 08:20:00|75.34|73.34|76|74|76.4|74.4|75.29|73.29|0
1626423900000|2021-07-16 08:25:00|75.95|73.95|75.73|73.73|76.22|74.22|75.46|73.46|0
1626424200000|2021-07-16 08:30:00|75.77|73.77|74.93|72.93|75.9|73.9|74.93|72.93|0
1626424500000|2021-07-16 08:35:00|75.02|73.02|75.19|73.19|75.37|73.37|74.84|72.84|0
1626424800000|2021-07-16 08:40:00|75.28|73.28|74.92|72.92|75.28|73.28|74.92|72.92|0
1626425100000|2021-07-16 08:45:00|74.84|72.84|74.31|72.31|74.92|72.92|74.31|72.31|0
1626425400000|2021-07-16 08:50:00|74.22|72.22|74.31|72.31|74.53|72.53|74.13|72.13|0
1626425700000|2021-07-16 08:55:00|74.22|72.22|73.87|71.87|74.22|72.22|73.78|71.78|0
1626426000000|2021-07-16 09:00:00|73.95|71.95|74.04|72.04|74.56|72.56|73.87|71.87|0
1626426300000|2021-07-16 09:05:00|73.95|71.95|73.3|71.3|74.04|72.04|73|71|0
1626426600000|2021-07-16 09:10:00|73.34|71.34|72.74|70.74|73.43|71.43|72.65|70.65|0
1626426900000|2021-07-16 09:15:00|72.65|70.65|73.42|71.42|73.51|71.51|72.65|70.65|0
1626427200000|2021-07-16 09:20:00|73.47|71.47|73.16|71.16|73.6|71.6|72.99|70.99|0
1626427500000|2021-07-16 09:25:00|73.07|71.07|73.68|71.68|73.68|71.68|73.07|71.07|0
1626427800000|2021-07-16 09:30:00|73.59|71.59|73.67|71.67|73.85|71.85|73.5|71.5|0
1626428100000|2021-07-16 09:35:00|73.76|71.76|73.32|71.32|73.76|71.76|73.24|71.24|0
1626428400000|2021-07-16 09:40:00|73.41|71.41|73.49|71.49|73.67|71.67|73.07|71.07|0
1626428700000|2021-07-16 09:45:00|73.54|71.54|73.58|71.58|73.75|71.75|73.23|71.23|0
1626429000000|2021-07-16 09:50:00|73.49|71.49|73.75|71.75|73.75|71.75|73.06|71.06|0
1626429300000|2021-07-16 09:55:00|73.83|71.83|73.05|71.05|74.18|72.18|73.05|71.05|0
1626429600000|2021-07-16 10:00:00|73.1|71.1|73.14|71.14|73.4|71.4|72.62|70.62|0
1626429900000|2021-07-16 10:05:00|73.18|71.18|73.65|71.65|73.74|71.74|72.84|70.84|0
1626430200000|2021-07-16 10:10:00|73.74|71.74|74.51|72.51|75.17|73.17|73.74|71.74|0
1626430500000|2021-07-16 10:15:00|74.42|72.42|75.03|73.03|75.39|73.39|74.42|72.42|0
1626430800000|2021-07-16 10:20:00|75.12|73.12|74.94|72.94|75.47|73.47|74.77|72.77|0
1626431100000|2021-07-16 10:25:00|75.03|73.03|74.77|72.77|75.21|73.21|74.5|72.5|0
1626431400000|2021-07-16 10:30:00|74.76|72.76|74.67|72.67|74.94|72.94|74.46|72.46|0
1626431700000|2021-07-16 10:35:00|74.5|72.5|74.5|72.5|74.85|72.85|74.5|72.5|0
1626432000000|2021-07-16 10:40:00|74.58|72.58|73.62|71.62|74.67|72.67|73.62|71.62|0
1626432300000|2021-07-16 10:45:00|73.71|71.71|73.71|71.71|73.8|71.8|73.28|71.28|0
1626432600000|2021-07-16 10:50:00|73.62|71.62|73.62|71.62|73.79|71.79|73.36|71.36|0
1626432900000|2021-07-16 10:55:00|73.7|71.7|73.27|71.27|73.79|71.79|73.18|71.18|0
1626433200000|2021-07-16 11:00:00|73.1|71.1|73.01|71.01|73.18|71.18|72.92|70.92|0
1626433500000|2021-07-16 11:05:00|72.92|70.92|73.22|71.22|73.26|71.26|72.83|70.83|0
1626433800000|2021-07-16 11:10:00|73.26|71.26|73.35|71.35|73.69|71.69|73.09|71.09|0
1626434100000|2021-07-16 11:15:00|73.43|71.43|73.17|71.17|73.43|71.43|72.92|70.92|0
1626434400000|2021-07-16 11:20:00|73.09|71.09|73.17|71.17|73.43|71.43|72.96|70.96|0
1626434700000|2021-07-16 11:25:00|73.08|71.08|73.42|71.42|73.51|71.51|73.08|71.08|0
1626435000000|2021-07-16 11:30:00|73.51|71.51|73.42|71.42|73.77|71.77|73.16|71.16|0
1626435300000|2021-07-16 11:35:00|73.51|71.51|73.85|71.85|73.85|71.85|73.08|71.08|0
1626435600000|2021-07-16 11:40:00|73.9|71.9|73.42|71.42|73.94|71.94|73.33|71.33|0
1626435900000|2021-07-16 11:45:00|73.5|71.5|73.41|71.41|73.76|71.76|73.33|71.33|0
1626436200000|2021-07-16 11:50:00|73.33|71.33|73.32|71.32|73.5|71.5|73.15|71.15|0
1626436500000|2021-07-16 11:55:00|73.24|71.24|73.15|71.15|73.32|71.32|73.15|71.15|0
1626436800000|2021-07-16 12:00:00|73.06|71.06|72.8|70.8|73.23|71.23|72.8|70.8|0
1626437100000|2021-07-16 12:05:00|72.89|70.89|73.06|71.06|73.23|71.23|72.8|70.8|0
1626437400000|2021-07-16 12:10:00|73.05|71.05|72.45|70.45|73.05|71.05|72.45|70.45|0
1626437700000|2021-07-16 12:15:00|72.54|70.54|72.28|70.28|72.54|70.54|71.85|69.85|0
1626438000000|2021-07-16 12:20:00|72.19|70.19|72.1|70.1|72.28|70.28|71.94|69.94|0
1626438300000|2021-07-16 12:25:00|72.02|70.02|72.27|70.27|72.27|70.27|71.76|69.76|0
1626438600000|2021-07-16 12:30:00|72.19|70.19|71.24|69.24|72.85|70.85|71.07|69.07|0
1626438900000|2021-07-16 12:35:00|71.32|69.32|70.56|68.56|71.32|69.32|70.39|68.39|0
1626439200000|2021-07-16 12:40:00|70.48|68.48|70.22|68.22|70.56|68.56|70.22|68.22|0
1626439500000|2021-07-16 12:45:00|70.3|68.3|70.3|68.3|70.39|68.39|70.22|68.22|0
1626439800000|2021-07-16 12:50:00|70.39|68.39|70.3|68.3|70.39|68.39|70.21|68.21|0
1626440100000|2021-07-16 12:55:00|70.38|68.38|70.63|68.63|70.63|68.63|70.3|68.3|0
1626440400000|2021-07-16 13:00:00|70.55|68.55|70.29|68.29|70.55|68.55|70.21|68.21|0
1626440700000|2021-07-16 13:05:00|70.38|68.38|70.37|68.37|70.59|68.59|70.37|68.37|0
1626441000000|2021-07-16 13:10:00|70.46|68.46|70.29|68.29|70.79|68.79|70.29|68.29|0
1626441300000|2021-07-16 13:15:00|70.2|68.2|69.53|67.53|70.2|68.2|69.45|67.45|0
1626441600000|2021-07-16 13:20:00|69.61|67.61|69.53|67.53|69.86|67.86|69.36|67.36|0
1626441900000|2021-07-16 13:25:00|69.28|67.28|69.94|67.94|70.03|68.03|69.19|67.19|0
1626442200000|2021-07-16 13:30:00|70.11|68.11|70.36|68.36|70.78|68.78|70.02|68.02|0
1626442500000|2021-07-16 13:35:00|70.27|68.27|71.03|69.03|71.2|69.2|70.19|68.19|0
1626442800000|2021-07-16 13:40:00|71.12|69.12|72.57|70.57|72.65|70.65|71.03|69.03|0
1626443100000|2021-07-16 13:45:00|72.65|70.65|72.61|70.61|73.04|71.04|71.71|69.71|0
1626443400000|2021-07-16 13:50:00|72.52|70.52|72.87|70.87|73.48|71.48|72.52|70.52|0
1626443700000|2021-07-16 13:55:00|72.78|70.78|72.52|70.52|73.3|71.3|72.43|70.43|0
1626444000000|2021-07-16 14:00:00|72.56|70.56|73.56|71.56|74.08|72.08|72.26|70.26|0
1626444300000|2021-07-16 14:05:00|73.38|71.38|74.08|72.08|74.34|72.34|73.29|71.29|0
1626444600000|2021-07-16 14:10:00|74.25|72.25|76.2|74.2|76.74|74.74|73.99|71.99|0
1626444900000|2021-07-16 14:15:00|76.38|74.38|76.66|74.66|77.67|75.67|73.92|71.92|0
1626445200000|2021-07-16 14:20:00|76.75|74.75|79.92|77.92|80.02|78.02|76.57|74.57|0
1626445500000|2021-07-16 14:25:00|79.56|77.56|81.02|79.02|81.02|79.02|78.63|76.63|0
1626445800000|2021-07-16 14:30:00|81.3|79.3|79.64|77.64|81.3|79.3|78.82|76.82|0
1626446100000|2021-07-16 14:35:00|79.91|77.91|79.36|77.36|81.11|79.11|79.18|77.18|0
1626446400000|2021-07-16 14:40:00|79.45|77.45|80.55|78.55|81.02|79.02|79.45|77.45|0
1626446700000|2021-07-16 14:45:00|80.46|78.46|79.91|77.91|81.02|79.02|79.72|77.72|0
1626447000000|2021-07-16 14:50:00|79.81|77.81|78.44|76.44|79.81|77.81|78.08|76.08|0
1626447300000|2021-07-16 14:55:00|78.26|76.26|79.17|77.17|79.81|77.81|77.9|75.9|0
1626447600000|2021-07-16 15:00:00|79.08|77.08|80.91|78.91|81|79|78.62|76.62|0
1626447900000|2021-07-16 15:05:00|81|79|80.54|78.54|81.93|79.93|79.71|77.71|0
1626448200000|2021-07-16 15:10:00|80.72|78.72|80.81|78.81|80.94|78.94|79.65|77.65|0
1626448500000|2021-07-16 15:15:00|80.66|78.66|80.48|78.48|82.06|80.06|80.02|78.02|0
1626448800000|2021-07-16 15:20:00|80.57|78.57|80.66|78.66|80.85|78.85|79.55|77.55|0
1626449100000|2021-07-16 15:25:00|80.75|78.75|81.4|79.4|81.49|79.49|79.92|77.92|0
1626449400000|2021-07-16 15:30:00|81.49|79.49|79.55|77.55|81.58|79.58|79.55|77.55|0
1626449700000|2021-07-16 15:35:00|79.46|77.46|79.45|77.45|80.1|78.1|79|77|0
1626450000000|2021-07-16 15:40:00|79.36|77.36|80.51|78.51|80.55|78.55|79.27|77.27|0
1626450300000|2021-07-16 15:45:00|80.37|78.37|80.83|78.83|81.67|79.67|80.09|78.09|0
1626450600000|2021-07-16 15:50:00|80.74|78.74|79.26|77.26|81.11|79.11|79.26|77.26|0
1626450900000|2021-07-16 15:55:00|79.35|77.35|79.44|77.44|79.53|77.53|78.8|76.8|0
1626451200000|2021-07-16 16:00:00|79.35|77.35|77.67|75.67|80.12|78.12|77.49|75.49|0
1626451500000|2021-07-16 16:05:00|77.58|75.58|77.12|75.12|77.85|75.85|77.03|75.03|0
1626451800000|2021-07-16 16:10:00|77.03|75.03|77.21|75.21|77.48|75.48|77.03|75.03|0
1626452100000|2021-07-16 16:15:00|77.12|75.12|76.76|74.76|77.3|75.3|76.58|74.58|0
1626452400000|2021-07-16 16:20:00|76.67|74.67|77.47|75.47|77.47|75.47|76.58|74.58|0
1626452700000|2021-07-16 16:25:00|77.38|75.38|78.01|76.01|78.02|76.02|77.11|75.11|0
1626453000000|2021-07-16 16:30:00|77.92|75.92|77.65|75.65|78.29|76.29|77.47|75.47|0
1626453300000|2021-07-16 16:35:00|77.56|75.56|78.46|76.46|78.46|76.46|77.29|75.29|0
1626453600000|2021-07-16 16:40:00|78.37|76.37|78.37|76.37|78.74|76.74|78.1|76.1|0
1626453900000|2021-07-16 16:45:00|78.46|76.46|78.73|76.73|79.1|77.1|78.28|76.28|0
1626454200000|2021-07-16 16:50:00|78.82|76.82|78.09|76.09|78.82|76.82|77.73|75.73|0
1626454500000|2021-07-16 16:55:00|78|76|78.45|76.45|78.45|76.45|77.64|75.64|0
1626454800000|2021-07-16 17:00:00|78.36|76.36|77.81|75.81|78.82|76.82|77.68|75.68|0
1626455100000|2021-07-16 17:05:00|77.72|75.72|77.45|75.45|77.99|75.99|77.27|75.27|0
1626455400000|2021-07-16 17:10:00|77.54|75.54|77.44|75.44|77.81|75.81|77.44|75.44|0
1626455700000|2021-07-16 17:15:00|77.53|75.53|77.35|75.35|77.71|75.71|77.08|75.08|0
1626456000000|2021-07-16 17:20:00|77.44|75.44|78.16|76.16|78.44|76.44|77.35|75.35|0
1626456300000|2021-07-16 17:25:00|78.07|76.07|78.89|76.89|78.89|76.89|78.07|76.07|0
1626456600000|2021-07-16 17:30:00|78.98|76.98|79.99|77.99|79.99|77.99|78.8|76.8|0
1626456900000|2021-07-16 17:35:00|80.08|78.08|79.71|77.71|80.45|78.45|79.43|77.43|0
1626457200000|2021-07-16 17:40:00|79.8|77.8|80.7|78.7|80.98|78.98|79.71|77.71|0
1626457500000|2021-07-16 17:45:00|80.79|78.79|80.51|78.51|80.79|78.79|79.86|77.86|0
1626457800000|2021-07-16 17:50:00|80.6|78.6|79.95|77.95|80.69|78.69|79.95|77.95|0
1626458100000|2021-07-16 17:55:00|80.04|78.04|80.5|78.5|80.6|78.6|79.76|77.76|0
1626458400000|2021-07-16 18:00:00|80.46|78.46|81.71|79.71|82.18|80.18|80.46|78.46|0
1626458700000|2021-07-16 18:05:00|81.62|79.62|81.43|79.43|82.28|80.28|81.24|79.24|0
1626459000000|2021-07-16 18:10:00|81.33|79.33|81.8|79.8|82.37|80.37|81.33|79.33|0
1626459300000|2021-07-16 18:15:00|81.61|79.61|80.77|78.77|81.89|79.89|80.4|78.4|0
1626459600000|2021-07-16 18:20:00|80.86|78.86|81.14|79.14|81.42|79.42|80.68|78.68|0
1626459900000|2021-07-16 18:25:00|81.05|79.05|82.45|80.45|82.45|80.45|80.86|78.86|0
1626460200000|2021-07-16 18:30:00|82.73|80.73|83.4|81.4|83.68|81.68|81.79|79.79|0
1626460500000|2021-07-16 18:35:00|83.3|81.3|83.68|81.68|83.87|81.87|82.73|80.73|0
1626460800000|2021-07-16 18:40:00|83.77|81.77|83.96|81.96|84.54|82.54|83.01|81.01|0
1626461100000|2021-07-16 18:45:00|84.06|82.06|84.54|82.54|84.63|82.63|83.58|81.58|0
1626461400000|2021-07-16 18:50:00|84.63|82.63|84.24|82.24|84.73|82.73|83.96|81.96|0
1626461700000|2021-07-16 18:55:00|84.15|82.15|84.15|82.15|84.34|82.34|83.57|81.57|0
1626462000000|2021-07-16 19:00:00|84.05|82.05|86.08|84.08|86.08|84.08|84.05|82.05|0
1626462300000|2021-07-16 19:05:00|85.98|83.98|85.64|83.64|86.56|84.56|85.3|83.3|0
1626462600000|2021-07-16 19:10:00|85.59|83.59|84.91|82.91|86.56|84.56|84.91|82.91|0
1626462900000|2021-07-16 19:15:00|85.2|83.2|83.65|81.65|85.58|83.58|83.65|81.65|0
1626463200000|2021-07-16 19:20:00|83.75|81.75|84.8|82.8|84.9|82.9|83.75|81.75|0
1626463500000|2021-07-16 19:25:00|84.71|82.71|85.67|83.67|85.77|83.77|84.61|82.61|0
1626463800000|2021-07-16 19:30:00|85.77|83.77|86.74|84.74|86.74|84.74|83.02|81.02|0
1626464100000|2021-07-16 19:35:00|86.84|84.84|87.42|85.42|87.82|85.82|86.74|84.74|0
1626464400000|2021-07-16 19:40:00|87.33|85.33|88.21|86.21|88.21|86.21|86.25|84.25|0
1626464700000|2021-07-16 19:45:00|88.11|86.11|89.7|87.7|89.9|87.9|87.91|85.91|0
1626465000000|2021-07-16 19:50:00|88.31|86.31|88.1|86.1|89.9|87.9|88.1|86.1|0
1626465300000|2021-07-16 19:55:00|88.4|86.4|88.2|86.2|89.09|87.09|87.32|85.32|0
1626465600000|2021-07-16 20:00:00|87.9|85.9|88.39|86.39|88.89|86.89|87.12|85.12|0
1626465900000|2021-07-16 20:05:00|88.3|86.3|88.99|86.99|88.99|86.99|87.9|85.9|0
1626466200000|2021-07-16 20:10:00|89.09|87.09|89.68|87.68|89.88|87.88|88.69|86.69|0
1626678300000|2021-07-19 07:05:00|92.34|90.34|99.47|97.47|100|98|92.34|90.34|0
1626678600000|2021-07-19 07:10:00|99.37|97.37|98.31|96.31|100|98|98.31|96.31|0
1626678900000|2021-07-19 07:15:00|98.21|96.21|96.85|94.85|98.63|96.63|96.59|94.59|0
1626679200000|2021-07-19 07:20:00|97.06|95.06|98.3|96.3|98.93|96.93|96.44|94.44|0
1626679500000|2021-07-19 07:25:00|98.62|96.62|97.88|95.88|99.35|97.35|97.88|95.88|0
1626679800000|2021-07-19 07:30:00|98.09|96.09|99.77|97.77|99.98|97.98|97.83|95.83|0
1626680100000|2021-07-19 07:35:00|99.88|97.88|101.36|99.36|101.69|99.69|99.88|97.88|0
1626680400000|2021-07-19 07:40:00|101.58|99.58|99.54|97.54|101.79|99.79|99.22|97.22|0
1626680700000|2021-07-19 07:45:00|99.38|97.38|99.85|97.85|100.81|98.81|99.33|97.33|0
1626681000000|2021-07-19 07:50:00|99.75|97.75|99.38|97.38|100.49|98.49|98.48|96.48|0
1626681300000|2021-07-19 07:55:00|99.43|97.43|99.63|97.63|99.96|97.96|99|97|0
1626681600000|2021-07-19 08:00:00|99.42|97.42|97.42|95.42|99.42|97.42|96.8|94.8|0
1626681900000|2021-07-19 08:05:00|97.53|95.53|98.42|96.42|98.57|96.57|97.42|95.42|0
1626682200000|2021-07-19 08:10:00|98.47|96.47|96.79|94.79|98.57|96.57|96.58|94.58|0
1626682500000|2021-07-19 08:15:00|96.9|94.9|97.18|95.18|98.38|96.38|96.48|94.48|0
1626682800000|2021-07-19 08:20:00|97.08|95.08|97.28|95.28|97.39|95.39|96.24|94.24|0
1626683100000|2021-07-19 08:25:00|97.18|95.18|98.43|96.43|98.54|96.54|96.97|94.97|0
1626683400000|2021-07-19 08:30:00|98.22|96.22|99.8|97.8|99.8|97.8|98.22|96.22|0
1626683700000|2021-07-19 08:35:00|99.59|97.59|103.57|101.57|103.57|101.57|99.59|97.59|0
1626684000000|2021-07-19 08:40:00|103.68|101.68|102.26|100.26|103.68|101.68|101.4|99.4|0
1626684300000|2021-07-19 08:45:00|102.37|100.37|102.8|100.8|103.78|101.78|102.26|100.26|0
1626684600000|2021-07-19 08:50:00|102.91|100.91|103.56|101.56|104.11|102.11|102.8|100.8|0
1626684900000|2021-07-19 08:55:00|103.67|101.67|105.05|103.05|105.93|103.93|101.48|99.48|0
1626685200000|2021-07-19 09:00:00|104.94|102.94|104.06|102.06|105.93|103.93|104.06|102.06|0
1626685500000|2021-07-19 09:05:00|103.96|101.96|104.06|102.06|104.5|102.5|103.31|101.31|0
1626685800000|2021-07-19 09:10:00|103.95|101.95|104.77|102.77|105.59|103.59|103.95|101.95|0
1626686100000|2021-07-19 09:15:00|104.82|102.82|104.27|102.27|105.04|103.04|103.68|101.68|0
1626686400000|2021-07-19 09:20:00|104.16|102.16|103.94|101.94|105.47|103.47|103.83|101.83|0
1626686700000|2021-07-19 09:25:00|103.83|101.83|104.48|102.48|104.59|102.59|103.72|101.72|0
1626687000000|2021-07-19 09:30:00|104.59|102.59|105.13|103.13|105.46|103.46|104.26|102.26|0
1626687300000|2021-07-19 09:35:00|105.24|103.24|104.31|102.31|105.46|103.46|104.31|102.31|0
1626687600000|2021-07-19 09:40:00|104.15|102.15|102.85|100.85|104.69|102.69|102.2|100.2|0
1626687900000|2021-07-19 09:45:00|102.95|100.95|103.17|101.17|103.6|101.6|102.63|100.63|0
1626688200000|2021-07-19 09:50:00|103.11|101.11|103.38|101.38|103.82|101.82|102.95|100.95|0
1626688500000|2021-07-19 09:55:00|103.27|101.27|102.73|100.73|103.7|101.7|102.3|100.3|0
1626688800000|2021-07-19 10:00:00|102.62|100.62|104.35|102.35|104.35|102.35|102.19|100.19|0
1626689100000|2021-07-19 10:05:00|104.46|102.46|105.33|103.33|105.83|103.83|104.13|102.13|0
1626689400000|2021-07-19 10:10:00|105.22|103.22|105.98|103.98|105.99|103.99|105.22|103.22|0
1626689700000|2021-07-19 10:15:00|105.87|103.87|105.21|103.21|106.42|104.42|104.89|102.89|0
1626690000000|2021-07-19 10:20:00|105.1|103.1|105.1|103.1|105.43|103.43|104.55|102.55|0
1626690300000|2021-07-19 10:25:00|104.77|102.77|104.55|102.55|104.99|102.99|104.33|102.33|0
1626690600000|2021-07-19 10:30:00|104.66|102.66|104|102|104.88|102.88|104|102|0
1626690900000|2021-07-19 10:35:00|104.11|102.11|105.69|103.69|105.86|103.86|104|102|0
1626691200000|2021-07-19 10:40:00|105.64|103.64|106.07|104.07|106.19|104.19|105.09|103.09|0
1626691500000|2021-07-19 10:45:00|106.02|104.02|105.3|103.3|106.51|104.51|104.65|102.65|0
1626691800000|2021-07-19 10:50:00|105.41|103.41|105.68|103.68|106.4|104.4|105.41|103.41|0
1626692100000|2021-07-19 10:55:00|105.63|103.63|105.51|103.51|106.29|104.29|105.3|103.3|0
1626692400000|2021-07-19 11:00:00|105.62|103.62|106.72|104.72|106.83|104.83|104.53|102.53|0
1626692700000|2021-07-19 11:05:00|106.39|104.39|107.05|105.05|107.05|105.05|105.79|103.79|0
1626693000000|2021-07-19 11:10:00|107.16|105.16|107.49|105.49|107.6|105.6|106.61|104.61|0
1626693300000|2021-07-19 11:15:00|107.6|105.6|107.83|105.83|108.72|106.72|106.46|104.46|0
1626693600000|2021-07-19 11:20:00|107.72|105.72|108.16|106.16|108.16|106.16|107.5|105.5|0
1626693900000|2021-07-19 11:25:00|108.27|106.27|110.4|108.4|110.51|108.51|107.94|105.94|0
1626694200000|2021-07-19 11:30:00|110.51|108.51|113.35|111.35|113.46|111.46|110.4|108.4|0
1626694500000|2021-07-19 11:35:00|113.29|111.29|112.77|110.77|113.35|111.35|111.98|109.98|0
1626694800000|2021-07-19 11:40:00|113|111|115|113|115.18|113.18|111.56|109.56|0
1626695100000|2021-07-19 11:45:00|114.89|112.89|113.28|111.28|115.69|113.69|113.05|111.05|0
1626695400000|2021-07-19 11:50:00|113.39|111.39|113.96|111.96|115.23|113.23|113.05|111.05|0
1626695700000|2021-07-19 11:55:00|114.07|112.07|112.47|110.47|114.07|112.07|112.36|110.36|0
1626696000000|2021-07-19 12:00:00|112.36|110.36|113.95|111.95|113.95|111.95|112.13|110.13|0
1626696300000|2021-07-19 12:05:00|114.07|112.07|114.98|112.98|115.33|113.33|113.04|111.04|0
1626696600000|2021-07-19 12:10:00|115.1|113.1|114.98|112.98|115.56|113.56|114.29|112.29|0
1626696900000|2021-07-19 12:15:00|114.86|112.86|115.38|113.38|117.19|115.19|114.86|112.86|0
1626697200000|2021-07-19 12:20:00|115.32|113.32|115.55|113.55|117.3|115.3|115.32|113.32|0
1626697500000|2021-07-19 12:25:00|115.67|113.67|115.43|113.43|116.24|114.24|114.97|112.97|0
1626697800000|2021-07-19 12:30:00|115.66|113.66|114.5|112.5|116.13|114.13|114.39|112.39|0
1626698100000|2021-07-19 12:35:00|114.27|112.27|116.24|114.24|116.35|114.35|113.81|111.81|0
1626698400000|2021-07-19 12:40:00|116.12|114.12|115.65|113.65|116.93|114.93|115.08|113.08|0
1626698700000|2021-07-19 12:45:00|116.11|114.11|115.18|113.18|117.27|115.27|115.18|113.18|0
1626699000000|2021-07-19 12:50:00|115.3|113.3|113.8|111.8|115.3|113.3|113.69|111.69|0
1626699300000|2021-07-19 12:55:00|114.03|112.03|115.52|113.52|115.52|113.52|113.92|111.92|0
1626699600000|2021-07-19 13:00:00|115.75|113.75|117.49|115.49|117.49|115.49|115.52|113.52|0
1626699900000|2021-07-19 13:05:00|117.37|115.37|117.25|115.25|117.84|115.84|116.67|114.67|0
1626700200000|2021-07-19 13:10:00|117.2|115.2|117.6|115.6|118.3|116.3|116.67|114.67|0
1626700500000|2021-07-19 13:15:00|117.71|115.71|117.71|115.71|118.41|116.41|117.36|115.36|0
1626700800000|2021-07-19 13:20:00|117.59|115.59|116.43|114.43|117.94|115.94|116.43|114.43|0
1626701100000|2021-07-19 13:25:00|116.66|114.66|116.6|114.6|116.77|114.77|115.73|113.73|0
1626701400000|2021-07-19 13:30:00|116.42|114.42|118.29|116.29|118.99|116.99|114.12|112.12|0
1626701700000|2021-07-19 13:35:00|118.17|116.17|116.65|114.65|118.99|116.99|115.03|113.03|0
1626702000000|2021-07-19 13:40:00|116.88|114.88|114.8|112.8|120.76|118.76|114.68|112.68|0
1626702300000|2021-07-19 13:45:00|115.03|113.03|119.45|117.45|119.45|117.45|114.8|112.8|0
1626702600000|2021-07-19 13:50:00|119.81|117.81|124.84|122.84|125.57|123.57|119.8|117.8|0
1626702900000|2021-07-19 13:55:00|125.33|123.33|125.27|123.27|127.16|125.16|123.38|121.38|0
1626703200000|2021-07-19 14:00:00|125.93|123.93|126.42|124.42|129.52|127.52|125.69|123.69|0
1626703500000|2021-07-19 14:05:00|126.67|124.67|126.91|124.91|127.9|125.9|125.07|123.07|0
1626703800000|2021-07-19 14:10:00|127.53|125.53|131.91|129.91|131.91|129.91|123.27|121.27|0
1626704100000|2021-07-19 14:15:00|131.78|129.78|134.52|132.52|136.92|134.92|131.66|129.66|0
1626704400000|2021-07-19 14:20:00|134.9|132.9|132.89|130.89|136.16|134.16|132.4|130.4|0
1626704700000|2021-07-19 14:25:00|133.71|131.71|132.68|130.68|135.82|133.82|132.44|130.44|0
1626705000000|2021-07-19 14:30:00|132.81|130.81|134.53|132.53|136.03|134.03|132.81|130.81|0
1626705300000|2021-07-19 14:35:00|134.16|132.16|133.42|131.42|137.28|135.28|133.42|131.42|0
1626705600000|2021-07-19 14:40:00|133.66|131.66|130.71|128.71|134.53|132.53|130.71|128.71|0
1626705900000|2021-07-19 14:45:00|131.32|129.32|130.22|128.22|131.32|129.32|129.74|127.74|0
1626706200000|2021-07-19 14:50:00|129.98|127.98|130.86|128.86|131.66|129.66|127.54|125.54|0
1626706500000|2021-07-19 14:55:00|130.73|128.73|128.63|126.63|132.23|130.23|128.51|126.51|0
1626706800000|2021-07-19 15:00:00|128.51|126.51|125.34|123.34|131.29|129.29|125.1|123.1|0
1626707100000|2021-07-19 15:05:00|125.46|123.46|124.38|122.38|125.95|123.95|124.14|122.14|0
1626707400000|2021-07-19 15:10:00|124.5|122.5|125.1|123.1|125.46|123.46|123.9|121.9|0
1626707700000|2021-07-19 15:15:00|124.98|122.98|125.09|123.09|125.09|123.09|123.54|121.54|0
1626708000000|2021-07-19 15:20:00|124.61|122.61|127.76|125.76|128|126|124.49|122.49|0
1626708300000|2021-07-19 15:25:00|127.88|125.88|126.94|124.94|128.61|126.61|126.29|124.29|0
1626708600000|2021-07-19 15:30:00|127.07|125.07|123.44|121.44|127.5|125.5|122.24|120.24|0
1626708900000|2021-07-19 15:35:00|123.32|121.32|124.28|122.28|125.25|123.25|122.73|120.73|0
1626709200000|2021-07-19 15:40:00|123.92|121.92|122.36|120.36|124.88|122.88|122.24|120.24|0
1626709500000|2021-07-19 15:45:00|122.48|120.48|122.95|120.95|123.19|121.19|121.65|119.65|0
1626709800000|2021-07-19 15:50:00|122.83|120.83|124.03|122.03|124.87|122.87|122.24|120.24|0
1626710100000|2021-07-19 15:55:00|124.15|122.15|123.91|121.91|124.51|122.51|121.88|119.88|0
1626710400000|2021-07-19 16:00:00|123.79|121.79|128.53|126.53|128.65|126.65|123.79|121.79|0
1626710700000|2021-07-19 16:05:00|128.77|126.77|129.8|127.8|129.8|127.8|126.32|124.32|0
1626711000000|2021-07-19 16:10:00|129.92|127.92|129.55|127.55|130.42|128.42|128.93|126.93|0
1626711300000|2021-07-19 16:15:00|129.61|127.61|129.3|127.3|130.11|128.11|127.94|125.94|0
1626711600000|2021-07-19 16:20:00|129.67|127.67|128.92|126.92|131.29|129.29|128.55|126.55|0
1626711900000|2021-07-19 16:25:00|129.05|127.05|131.71|129.71|131.84|129.84|127.45|125.45|0
1626712200000|2021-07-19 16:30:00|131.96|129.96|133.41|131.41|133.97|131.97|131.84|129.84|0
1626712500000|2021-07-19 16:35:00|133.47|131.47|134.85|132.85|134.85|132.85|133.34|131.34|0
1626712800000|2021-07-19 16:40:00|134.47|132.47|138.7|136.7|138.7|136.7|133.18|131.18|0
1626713100000|2021-07-19 16:45:00|138.64|136.64|137.99|135.99|138.76|136.76|136.85|134.85|0
1626713400000|2021-07-19 16:50:00|138.12|136.12|136.59|134.59|139.15|137.15|135.7|133.7|0
1626713700000|2021-07-19 16:55:00|136.72|134.72|135.14|133.14|137.73|135.73|135.14|133.14|0
1626714000000|2021-07-19 17:00:00|135.65|133.65|134.25|132.25|136.28|134.28|132.87|130.87|0
1626714300000|2021-07-19 17:05:00|134.63|132.63|132.5|130.5|135.77|133.77|132.5|130.5|0
1626714600000|2021-07-19 17:10:00|132.75|130.75|133.13|131.13|133.38|131.38|131.37|129.37|0
1626714900000|2021-07-19 17:15:00|133.26|131.26|133.13|131.13|133.26|131.26|131.12|129.12|0
1626715200000|2021-07-19 17:20:00|133.25|131.25|134.26|132.26|135.28|133.28|132.62|130.62|0
1626715500000|2021-07-19 17:25:00|134.46|132.46|136.3|134.3|136.81|134.81|134.01|132.01|0
1626715800000|2021-07-19 17:30:00|137.33|135.33|138.79|136.79|139.31|137.31|136.49|134.49|0
1626716100000|2021-07-19 17:35:00|138.53|136.53|136.86|134.86|138.53|136.53|135.33|133.33|0
1626716400000|2021-07-19 17:40:00|136.73|134.73|137.36|135.36|138.26|136.26|135.77|133.77|0
1626716700000|2021-07-19 17:45:00|137.24|135.24|138.52|136.52|138.52|136.52|135.32|133.32|0
1626717000000|2021-07-19 17:50:00|138.39|136.39|135.95|133.95|139.03|137.03|135.7|133.7|0
1626717300000|2021-07-19 17:55:00|135.7|133.7|138.64|136.64|138.9|136.9|134.81|132.81|0
1626717600000|2021-07-19 18:00:00|138.25|136.25|135.1|133.1|139.06|137.06|134.35|132.35|0
1626717900000|2021-07-19 18:05:00|134.98|132.98|138.28|136.28|138.28|136.28|134.85|132.85|0
1626718200000|2021-07-19 18:10:00|137.9|135.9|135.86|133.86|138.03|136.03|134.34|132.34|0
1626718500000|2021-07-19 18:15:00|135.48|133.48|133.71|131.71|136.62|134.62|133.71|131.71|0
1626718800000|2021-07-19 18:20:00|133.58|131.58|134.46|132.46|134.46|132.46|132.83|130.83|0
1626719100000|2021-07-19 18:25:00|134.33|132.33|133.57|131.57|135.47|133.47|133.45|131.45|0
1626719400000|2021-07-19 18:30:00|133.45|131.45|135.46|133.46|136.73|134.73|133.07|131.07|0
1626719700000|2021-07-19 18:35:00|134.96|132.96|139.03|137.03|139.55|137.55|134.96|132.96|0
1626720000000|2021-07-19 18:40:00|139.16|137.16|140.1|138.1|140.49|138.49|138.75|136.75|0
1626720300000|2021-07-19 18:45:00|139.84|137.84|138.17|136.17|140.49|138.49|138.04|136.04|0
1626720600000|2021-07-19 18:50:00|138.3|136.3|138.68|136.68|140.09|138.09|137.15|135.15|0
1626720900000|2021-07-19 18:55:00|138.81|136.81|138.29|136.29|138.93|136.93|135.75|133.75|0
1626721200000|2021-07-19 19:00:00|138.55|136.55|136.12|134.12|139.57|137.57|136.12|134.12|0
1626721500000|2021-07-19 19:05:00|136.38|134.38|135.11|133.11|137.9|135.9|134.61|132.61|0
1626721800000|2021-07-19 19:10:00|135.24|133.24|135.74|133.74|136.25|134.25|133.17|131.17|0
1626722100000|2021-07-19 19:15:00|135.61|133.61|138.28|136.28|138.53|136.53|135.11|133.11|0
1626722400000|2021-07-19 19:20:00|138.34|136.34|139.3|137.3|139.43|137.43|137.25|135.25|0
1626722700000|2021-07-19 19:25:00|139.17|137.17|138.78|136.78|139.43|137.43|137.12|135.12|0
1626723000000|2021-07-19 19:30:00|138.72|136.72|138.39|136.39|139.42|137.42|136.36|134.36|0
1626723300000|2021-07-19 19:35:00|138.52|136.52|135.21|133.21|139.16|137.16|135.21|133.21|0
1626723600000|2021-07-19 19:40:00|134.96|132.96|136.09|134.09|136.29|134.29|133.33|131.33|0
1626723900000|2021-07-19 19:45:00|135.71|133.71|134.31|132.31|136.98|134.98|132.95|130.95|0
1626724200000|2021-07-19 19:50:00|134.19|132.19|130.89|128.89|134.94|132.94|130.16|128.16|0
1626724500000|2021-07-19 19:55:00|130.65|128.65|126.38|124.38|132.13|130.13|126.38|124.38|0
1626724800000|2021-07-19 20:00:00|125.18|123.18|124.45|122.45|128.44|126.44|124.45|122.45|0
1626725100000|2021-07-19 20:05:00|124.69|122.69|124.32|122.32|124.81|122.81|124.08|122.08|0
1626725400000|2021-07-19 20:10:00|124.44|122.44|124.32|122.32|124.56|122.56|124.08|122.08|0
1626725700000|2021-07-19 20:15:00|124.52|122.12|124.04|121.64|124.52|122.12|123.8|121.4|0
1626726000000|2021-07-19 20:20:00|123.98|121.58|123.08|120.68|124.28|121.88|122.6|120.2|0
1626726300000|2021-07-19 20:25:00|122.9|120.5|123.55|121.15|123.67|121.27|122.84|120.44|0
1626726600000|2021-07-19 20:30:00|123.43|121.03|122.83|120.43|123.49|121.09|122.83|120.43|0
1626726900000|2021-07-19 20:35:00|122.95|120.55|123.07|120.67|123.31|120.91|122.83|120.43|0
1626727200000|2021-07-19 20:40:00|123.01|120.61|122.83|120.43|123.07|120.67|122.71|120.31|0
1626727500000|2021-07-19 20:45:00|122.77|120.37|121.99|119.59|122.77|120.37|121.88|119.48|0
1626727800000|2021-07-19 20:50:00|121.87|119.47|122.23|119.83|122.34|119.94|121.52|119.12|0
1626728100000|2021-07-19 20:55:00|122.11|119.71|121.22|118.82|122.23|119.83|120.92|118.52|0
1626728400000|2021-07-19 21:00:00|121.31|118.91|121.51|119.11|121.65|119.25|121.31|118.91|0
1626728700000|2021-07-19 21:05:00|121.6|119.2|121.59|119.19|121.63|119.23|121.39|118.99|0
1626729000000|2021-07-19 21:10:00|121.58|119.18|121.28|118.88|121.61|119.21|121.28|118.88|0
1626729300000|2021-07-19 21:15:00|121.3|118.9|121.3|118.9|121.45|119.05|121.24|118.84|0
1626729600000|2021-07-19 21:20:00|121.23|118.83|121.28|118.88|121.32|118.92|121.04|118.64|0
1626729900000|2021-07-19 21:25:00|121.3|118.9|121.36|118.96|121.45|119.05|121.3|118.9|0
1626730200000|2021-07-19 21:30:00|121.31|118.91|121.1|118.7|121.36|118.96|121.1|118.7|0
1626730500000|2021-07-19 21:35:00|121.12|118.72|120.91|118.51|121.15|118.75|120.91|118.51|0
1626730800000|2021-07-19 21:40:00|120.89|118.49|120.92|118.52|120.94|118.54|120.89|118.49|0
1626731100000|2021-07-19 21:45:00|120.9|118.5|121.07|118.67|121.11|118.71|120.82|118.42|0
1626731400000|2021-07-19 21:50:00|121.04|118.64|120.85|118.45|121.21|118.81|120.81|118.41|0
1626731700000|2021-07-19 21:55:00|120.83|118.43|120.67|118.27|120.9|118.5|120.57|118.17|0
1626732000000|2021-07-19 22:00:00|120.59|118.19|120.76|118.36|121.41|119.01|120.17|117.77|0
1626732300000|2021-07-19 22:05:00|120.88|118.48|121.82|119.42|122.05|119.65|120.76|118.36|0
1626732600000|2021-07-19 22:10:00|121.7|119.3|121.87|119.47|121.87|119.47|121.46|119.06|0
1626732900000|2021-07-19 22:15:00|121.93|119.53|122.52|120.12|122.52|120.12|121.81|119.41|0
1626733200000|2021-07-19 22:20:00|122.4|120|122.28|119.88|122.46|120.06|122.28|119.88|0
1626733500000|2021-07-19 22:25:00|122.34|119.94|122.39|119.99|122.57|120.17|122.28|119.88|0
1626733800000|2021-07-19 22:30:00|122.16|119.76|122.63|120.23|122.63|120.23|122.04|119.64|0
1626734100000|2021-07-19 22:35:00|122.51|120.11|122.27|119.87|122.57|120.17|122.27|119.87|0
1626734400000|2021-07-19 22:40:00|122.38|119.98|122.38|119.98|122.5|120.1|122.26|119.86|0
1626734700000|2021-07-19 22:45:00|122.26|119.86|122.14|119.74|122.26|119.86|121.91|119.51|0
1626735000000|2021-07-19 22:50:00|122.08|119.68|121.9|119.5|122.14|119.74|121.9|119.5|0
1626735300000|2021-07-19 22:55:00|121.96|119.56|121.07|118.67|122.02|119.62|121.07|118.67|0
1626735600000|2021-07-19 23:00:00|120.95|118.55|120.25|117.85|121.07|118.67|120.13|117.73|0
1626735900000|2021-07-19 23:05:00|120.13|117.73|120.71|118.31|120.83|118.43|120.13|117.73|0
1626736200000|2021-07-19 23:10:00|120.83|118.43|121.89|119.49|121.89|119.49|120.83|118.43|0
1626736500000|2021-07-19 23:15:00|121.95|119.55|121.53|119.13|122.07|119.67|121.41|119.01|0
1626736800000|2021-07-19 23:20:00|121.41|119.01|121.64|119.24|121.76|119.36|121.29|118.89|0
1626737100000|2021-07-19 23:25:00|121.7|119.3|121.76|119.36|122|119.6|121.64|119.24|0
1626737400000|2021-07-19 23:30:00|121.64|119.24|120.81|118.41|121.64|119.24|120.34|117.94|0
1626737700000|2021-07-19 23:35:00|120.69|118.29|120.81|118.41|120.81|118.41|120.57|118.17|0
1626738000000|2021-07-19 23:40:00|120.92|118.52|119.87|117.47|120.92|118.52|119.87|117.47|0
1626738300000|2021-07-19 23:45:00|120.1|117.7|120.33|117.93|120.45|118.05|119.98|117.58|0
1626738600000|2021-07-19 23:50:00|120.45|118.05|120.09|117.69|121.03|118.63|120.09|117.69|0
1626738900000|2021-07-19 23:55:00|120.21|117.81|120.67|118.27|120.91|118.51|120.09|117.69|0
1626739200000|2021-07-20 00:00:00|120.56|118.16|119.73|117.33|120.67|118.27|119.38|116.98|0
1626739500000|2021-07-20 00:05:00|119.97|117.57|120.55|118.15|120.55|118.15|119.38|116.98|0
1626739800000|2021-07-20 00:10:00|120.67|118.27|120.31|117.91|121.26|118.86|120.2|117.8|0
1626740100000|2021-07-20 00:15:00|120.19|117.79|119.49|117.09|120.31|117.91|119.49|117.09|0
1626740400000|2021-07-20 00:20:00|119.61|117.21|119.2|116.8|119.72|117.32|119.14|116.74|0
1626740700000|2021-07-20 00:25:00|119.14|116.74|118.44|116.04|119.25|116.85|118.2|115.8|0
1626741000000|2021-07-20 00:30:00|118.43|116.03|118.43|116.03|118.78|116.38|117.97|115.57|0
1626741300000|2021-07-20 00:35:00|118.49|116.09|118.89|116.49|118.89|116.49|118.31|115.91|0
1626741600000|2021-07-20 00:40:00|118.78|116.38|117.79|115.39|118.78|116.38|117.79|115.39|0
1626741900000|2021-07-20 00:45:00|117.73|115.33|118.13|115.73|118.3|115.9|117.73|115.33|0
1626742200000|2021-07-20 00:50:00|118.19|115.79|118.07|115.67|118.19|115.79|117.72|115.32|0
1626742500000|2021-07-20 00:55:00|117.95|115.55|118.18|115.78|118.18|115.78|117.84|115.44|0
1626742800000|2021-07-20 01:00:00|117.95|115.55|118.53|116.13|118.53|116.13|117.83|115.43|0
1626743100000|2021-07-20 01:05:00|118.64|116.24|119.1|116.7|119.57|117.17|118.64|116.24|0
1626743400000|2021-07-20 01:10:00|119.16|116.76|118.29|115.89|119.16|116.76|118.06|115.66|0
1626743700000|2021-07-20 01:15:00|118.17|115.77|117.59|115.19|118.4|116|117.59|115.19|0
1626744000000|2021-07-20 01:20:00|117.36|114.96|117.7|115.3|118.05|115.65|117.36|114.96|0
1626744300000|2021-07-20 01:25:00|117.58|115.18|117.24|114.84|117.93|115.53|117.24|114.84|0
1626744600000|2021-07-20 01:30:00|117.35|114.95|117.12|114.72|117.35|114.95|117|114.6|0
1626744900000|2021-07-20 01:35:00|117.23|114.83|117.34|114.94|117.92|115.52|117.23|114.83|0
1626745200000|2021-07-20 01:40:00|117.23|114.83|116.76|114.36|117.46|115.06|116.65|114.25|0
1626745500000|2021-07-20 01:45:00|116.88|114.48|116.76|114.36|116.99|114.59|116.53|114.13|0
1626745800000|2021-07-20 01:50:00|116.71|114.31|115.73|113.33|116.71|114.31|115.5|113.1|0
1626746100000|2021-07-20 01:55:00|115.79|113.39|115.27|112.87|116.07|113.67|115.15|112.75|0
1626746400000|2021-07-20 02:00:00|115.38|112.98|115.04|112.64|115.44|113.04|114.81|112.41|0
1626746700000|2021-07-20 02:05:00|114.92|112.52|115.15|112.75|115.26|112.86|114.81|112.41|0
1626747000000|2021-07-20 02:10:00|115.26|112.86|115.6|113.2|115.6|113.2|115.03|112.63|0
1626747300000|2021-07-20 02:15:00|115.71|113.31|116.28|113.88|116.4|114|115.71|113.31|0
1626747600000|2021-07-20 02:20:00|116.39|113.99|115.7|113.3|116.39|113.99|115.59|113.19|0
1626747900000|2021-07-20 02:25:00|115.65|113.25|115.59|113.19|115.65|113.25|114.79|112.39|0
1626748200000|2021-07-20 02:30:00|115.7|113.3|115.13|112.73|115.7|113.3|114.79|112.39|0
1626748500000|2021-07-20 02:35:00|115.24|112.84|115.58|113.18|115.58|113.18|114.9|112.5|0
1626748800000|2021-07-20 02:40:00|115.47|113.07|115.46|113.06|115.69|113.29|115.24|112.84|0
1626749100000|2021-07-20 02:45:00|115.35|112.95|114.78|112.38|115.46|113.06|114.78|112.38|0
1626749400000|2021-07-20 02:50:00|114.83|112.43|115.68|113.28|115.8|113.4|114.77|112.37|0
1626749700000|2021-07-20 02:55:00|115.63|113.23|112.49|110.09|115.68|113.28|112.03|109.63|0
1626750000000|2021-07-20 03:00:00|112.38|109.98|111.35|108.95|112.38|109.98|111.12|108.72|0
1626750300000|2021-07-20 03:05:00|111.34|108.94|112.71|110.31|112.71|110.31|111.23|108.83|0
1626750600000|2021-07-20 03:10:00|112.83|110.43|112.71|110.31|112.94|110.54|112.02|109.62|0
1626750900000|2021-07-20 03:15:00|112.65|110.25|112.48|110.08|112.94|110.54|112.36|109.96|0
1626751200000|2021-07-20 03:20:00|112.59|110.19|113.05|110.65|113.16|110.76|112.48|110.08|0
1626751500000|2021-07-20 03:25:00|113.16|110.76|115.6|113.2|115.6|113.2|112.93|110.53|0
1626751800000|2021-07-20 03:30:00|115.54|113.14|116.18|113.78|116.53|114.13|115.54|113.14|0
1626752100000|2021-07-20 03:35:00|116.24|113.84|117.59|115.19|117.83|115.43|116.06|113.66|0
1626752400000|2021-07-20 03:40:00|117.71|115.31|117.47|115.07|118.54|116.14|117.23|114.83|0
1626752700000|2021-07-20 03:45:00|117.35|114.95|116.87|114.47|117.35|114.95|116.29|113.89|0
1626753000000|2021-07-20 03:50:00|116.76|114.36|117.64|115.24|117.93|115.53|116.64|114.24|0
1626753300000|2021-07-20 03:55:00|117.58|115.18|117.34|114.94|118.53|116.13|117.22|114.82|0
1626753600000|2021-07-20 04:00:00|117.52|115.12|117.22|114.82|117.81|115.41|117.1|114.7|0
1626753900000|2021-07-20 04:05:00|117.33|114.93|117.69|115.29|117.92|115.52|116.86|114.46|0
1626754200000|2021-07-20 04:10:00|117.8|115.4|118.63|116.23|118.87|116.47|117.8|115.4|0
1626754500000|2021-07-20 04:15:00|118.75|116.35|119.34|116.94|119.58|117.18|118.39|115.99|0
1626754800000|2021-07-20 04:20:00|119.46|117.06|118.39|115.99|119.7|117.3|118.39|115.99|0
1626755100000|2021-07-20 04:25:00|118.45|116.05|118.15|115.75|118.98|116.58|118.15|115.75|0
1626755400000|2021-07-20 04:30:00|118.03|115.63|118.32|115.92|118.38|115.98|117.91|115.51|0
1626755700000|2021-07-20 04:35:00|118.26|115.86|118.26|115.86|118.38|115.98|117.78|115.38|0
1626756000000|2021-07-20 04:40:00|118.32|115.92|117.66|115.26|118.38|115.98|117.6|115.2|0
1626756300000|2021-07-20 04:45:00|117.78|115.38|117.07|114.67|117.9|115.5|117.07|114.67|0
1626756600000|2021-07-20 04:50:00|116.95|114.55|116.59|114.19|117.07|114.67|116.24|113.84|0
1626756900000|2021-07-20 04:55:00|116.47|114.07|116.59|114.19|117.3|114.9|116.36|113.96|0
1626757200000|2021-07-20 05:00:00|116.53|114.13|116.23|113.83|116.94|114.54|115.41|113.01|0
1626757500000|2021-07-20 05:05:00|116.11|113.71|115.88|113.48|116.35|113.95|115.64|113.24|0
1626757800000|2021-07-20 05:10:00|115.99|113.59|116.76|114.36|117.17|114.77|115.88|113.48|0
1626758100000|2021-07-20 05:15:00|116.81|114.41|116.57|114.17|117.88|115.48|116.57|114.17|0
1626758400000|2021-07-20 05:20:00|116.52|114.12|116.22|113.82|116.93|114.53|116.1|113.7|0
1626758700000|2021-07-20 05:25:00|116.28|113.88|115.98|113.58|116.69|114.29|115.98|113.58|0
1626759000000|2021-07-20 05:30:00|116.1|113.7|116.45|114.05|116.45|114.05|115.98|113.58|0
1626759300000|2021-07-20 05:35:00|116.39|113.99|116.27|113.87|116.68|114.28|116.21|113.81|0
1626759600000|2021-07-20 05:40:00|116.32|113.92|116.56|114.16|116.56|114.16|116.09|113.69|0
1626759900000|2021-07-20 05:45:00|116.44|114.04|116.44|114.04|116.91|114.51|116.32|113.92|0
1626760200000|2021-07-20 05:50:00|116.32|113.92|115.26|112.86|116.44|114.04|115.26|112.86|0
1626760500000|2021-07-20 05:55:00|115.38|112.98|115.14|112.74|115.55|113.15|114.91|112.51|0
1626760800000|2021-07-20 06:00:00|115.26|112.86|113.97|111.57|115.49|113.09|113.28|110.88|0
1626761100000|2021-07-20 06:05:00|113.86|111.46|115.22|112.82|116.15|113.75|113.86|111.46|0
1626761400000|2021-07-20 06:10:00|115.34|112.94|115.45|113.05|115.57|113.17|114.76|112.36|0
1626761700000|2021-07-20 06:15:00|115.22|112.82|115.33|112.93|115.68|113.28|115.1|112.7|0
1626762000000|2021-07-20 06:20:00|115.45|113.05|115.1|112.7|115.79|113.39|115.1|112.7|0
1626762300000|2021-07-20 06:25:00|115.09|112.69|114.51|112.11|115.44|113.04|114.46|112.06|0
1626762600000|2021-07-20 06:30:00|114.74|112.34|114.63|112.23|115.32|112.92|114.4|112|0
1626762900000|2021-07-20 06:35:00|114.51|112.11|115.08|112.68|115.09|112.69|114.51|112.11|0
1626763200000|2021-07-20 06:40:00|115.2|112.8|114.5|112.1|115.31|112.91|114.5|112.1|0
1626763500000|2021-07-20 06:45:00|114.56|112.16|114.85|112.45|114.85|112.45|113.93|111.53|0
1626763800000|2021-07-20 06:50:00|114.73|112.33|115.42|113.02|115.54|113.14|114.5|112.1|0
1626764100000|2021-07-20 06:55:00|115.48|113.08|113.69|111.29|115.77|113.37|113.46|111.06|0
1626764400000|2021-07-20 07:00:00|113.57|111.17|113.05|110.65|116.37|113.97|112.36|109.96|0
1626764700000|2021-07-20 07:05:00|112.96|110.96|111.99|109.99|113.65|111.65|111.93|109.93|0
1626765000000|2021-07-20 07:10:00|111.93|109.93|112.27|110.27|112.27|110.27|111.93|109.93|0
1626765300000|2021-07-20 07:15:00|112.04|110.04|110.44|108.44|113.01|111.01|109.99|107.99|0
1626765600000|2021-07-20 07:20:00|110.33|108.33|110.55|108.55|110.55|108.55|109.54|107.54|0
1626765900000|2021-07-20 07:25:00|110.78|108.78|110.04|108.04|111.91|109.91|109.98|107.98|0
1626766200000|2021-07-20 07:30:00|109.98|107.98|108.65|106.65|111|109|108.2|106.2|0
1626766500000|2021-07-20 07:35:00|108.76|106.76|109.77|107.77|109.95|107.95|108.65|106.65|0
1626766800000|2021-07-20 07:40:00|110|108|109.09|107.09|110.34|108.34|109.09|107.09|0
1626767100000|2021-07-20 07:45:00|108.98|106.98|108.98|106.98|109.32|107.32|108.31|106.31|0
1626767400000|2021-07-20 07:50:00|109.09|107.09|110.1|108.1|110.1|108.1|108.86|106.86|0
1626767700000|2021-07-20 07:55:00|110.22|108.22|111.53|109.53|111.69|109.69|110.1|108.1|0
1626768000000|2021-07-20 08:00:00|111.81|109.81|110.32|108.32|111.81|109.81|109.87|107.87|0
1626768300000|2021-07-20 08:05:00|110.21|108.21|111.46|109.46|111.46|109.46|109.87|107.87|0
1626768600000|2021-07-20 08:10:00|111.69|109.69|109.52|107.52|112.32|110.32|109.52|107.52|0
1626768900000|2021-07-20 08:15:00|109.41|107.41|109.69|107.69|109.98|107.98|109.07|107.07|0
1626769200000|2021-07-20 08:20:00|109.63|107.63|110.08|108.08|110.08|108.08|109.52|107.52|0
1626769500000|2021-07-20 08:25:00|110.03|108.03|108.95|106.95|110.31|108.31|108.84|106.84|0
1626769800000|2021-07-20 08:30:00|108.84|106.84|109.28|107.28|109.4|107.4|108.5|106.5|0
1626770100000|2021-07-20 08:35:00|109.4|107.4|109|107|109.62|107.62|108.83|106.83|0
1626770400000|2021-07-20 08:40:00|109.06|107.06|109.28|107.28|109.5|107.5|108.72|106.72|0
1626770700000|2021-07-20 08:45:00|109.39|107.39|111.43|109.43|111.55|109.55|109.39|107.39|0
1626771000000|2021-07-20 08:50:00|111.32|109.32|111.03|109.03|111.89|109.89|110.86|108.86|0
1626771300000|2021-07-20 08:55:00|111.08|109.08|110.97|108.97|111.43|109.43|110.63|108.63|0
1626771600000|2021-07-20 09:00:00|110.85|108.85|111.76|109.76|111.99|109.99|109.83|107.83|0
1626771900000|2021-07-20 09:05:00|111.65|109.65|110.96|108.96|112.45|110.45|110.96|108.96|0
1626772200000|2021-07-20 09:10:00|110.85|108.85|110.16|108.16|111.42|109.42|109.93|107.93|0
1626772500000|2021-07-20 09:15:00|110.27|108.27|110.16|108.16|110.61|108.61|109.93|107.93|0
1626772800000|2021-07-20 09:20:00|110.1|108.1|110.95|108.95|111.06|109.06|109.93|107.93|0
1626773100000|2021-07-20 09:25:00|111.06|109.06|110.6|108.6|111.4|109.4|110.49|108.49|0
1626773400000|2021-07-20 09:30:00|110.49|108.49|111.28|109.28|111.74|109.74|110.49|108.49|0
1626773700000|2021-07-20 09:35:00|111.17|109.17|114.36|112.36|114.59|112.59|110.71|108.71|0
1626774000000|2021-07-20 09:40:00|114.47|112.47|114.59|112.59|114.59|112.59|113.67|111.67|0
1626774300000|2021-07-20 09:45:00|114.7|112.7|116.49|114.49|116.55|114.55|114.24|112.24|0
1626774600000|2021-07-20 09:50:00|116.55|114.55|117.19|115.19|118.13|116.13|114.81|112.81|0
1626774900000|2021-07-20 09:55:00|117.08|115.08|117.07|115.07|117.89|115.89|116.73|114.73|0
1626775200000|2021-07-20 10:00:00|116.96|114.96|117.77|115.77|118.59|116.59|116.96|114.96|0
1626775500000|2021-07-20 10:05:00|117.65|115.65|115.45|113.45|118|116|115.33|113.33|0
1626775800000|2021-07-20 10:10:00|115.51|113.51|113.84|111.84|115.56|113.56|113.04|111.04|0
1626776100000|2021-07-20 10:15:00|113.72|111.72|113.72|111.72|113.95|111.95|112.93|110.93|0
1626776400000|2021-07-20 10:20:00|113.49|111.49|114.58|112.58|114.58|112.58|113.04|111.04|0
1626776700000|2021-07-20 10:25:00|114.63|112.63|113.83|111.83|115.32|113.32|113.71|111.71|0
1626777000000|2021-07-20 10:30:00|113.71|111.71|113.71|111.71|114.4|112.4|113.26|111.26|0
1626777300000|2021-07-20 10:35:00|113.6|111.6|113.93|111.93|114.05|112.05|113.37|111.37|0
1626777600000|2021-07-20 10:40:00|113.82|111.82|114.39|112.39|114.62|112.62|113.59|111.59|0
1626777900000|2021-07-20 10:45:00|114.27|112.27|116.46|114.46|116.57|114.57|113.7|111.7|0
1626778200000|2021-07-20 10:50:00|116.34|114.34|115.41|113.41|116.69|114.69|115.18|113.18|0
1626778500000|2021-07-20 10:55:00|115.53|113.53|114.44|112.44|115.64|113.64|113.92|111.92|0
1626778800000|2021-07-20 11:00:00|114.61|112.61|114.37|112.37|116.16|114.16|114.37|112.37|0
1626779100000|2021-07-20 11:05:00|114.26|112.26|114.6|112.6|115.24|113.24|113.68|111.68|0
1626779400000|2021-07-20 11:10:00|114.83|112.83|115.86|113.86|116.56|114.56|114.83|112.83|0
1626779700000|2021-07-20 11:15:00|115.74|113.74|114.82|112.82|115.74|113.74|113.79|111.79|0
1626780000000|2021-07-20 11:20:00|114.94|112.94|113.96|111.96|115.16|113.16|113.33|111.33|0
1626780300000|2021-07-20 11:25:00|114.02|112.02|113.67|111.67|115.05|113.05|113.67|111.67|0
1626780600000|2021-07-20 11:30:00|113.73|111.73|113.1|111.1|113.9|111.9|112.87|110.87|0
1626780900000|2021-07-20 11:35:00|112.98|110.98|112.3|110.3|113.1|111.1|112.07|110.07|0
1626781200000|2021-07-20 11:40:00|112.36|110.36|113.09|111.09|113.21|111.21|112.3|110.3|0
1626781500000|2021-07-20 11:45:00|113.2|111.2|114.23|112.23|114.34|112.34|113.2|111.2|0
1626781800000|2021-07-20 11:50:00|114.11|112.11|113.2|111.2|114.34|112.34|112.97|110.97|0
1626782100000|2021-07-20 11:55:00|113.08|111.08|112.67|110.67|114.55|112.55|112.39|110.39|0
1626782400000|2021-07-20 12:00:00|112.62|110.62|111.82|109.82|112.96|110.96|111.48|109.48|0
1626782700000|2021-07-20 12:05:00|111.76|109.76|112.61|110.61|112.84|110.84|111.76|109.76|0
1626783000000|2021-07-20 12:10:00|112.72|110.72|113.29|111.29|113.52|111.52|112.61|110.61|0
1626783300000|2021-07-20 12:15:00|113.4|111.4|113.74|111.74|113.97|111.97|113.23|111.23|0
1626783600000|2021-07-20 12:20:00|113.85|111.85|113.17|111.17|113.97|111.97|112.94|110.94|0
1626783900000|2021-07-20 12:25:00|113.05|111.05|114.08|112.08|114.08|112.08|112.94|110.94|0
1626784200000|2021-07-20 12:30:00|114.3|112.3|115.45|113.45|116.03|114.03|113.5|111.5|0
1626784500000|2021-07-20 12:35:00|115.22|113.22|115.5|113.5|116.81|114.81|114.93|112.93|0
1626784800000|2021-07-20 12:40:00|115.62|113.62|115.73|113.73|116.31|114.31|115.15|113.15|0
1626785100000|2021-07-20 12:45:00|115.84|113.84|116.07|114.07|116.31|114.31|115.61|113.61|0
1626785400000|2021-07-20 12:50:00|116.19|114.19|116.76|114.76|117.17|115.17|115.84|113.84|0
1626785700000|2021-07-20 12:55:00|116.88|114.88|116.72|114.72|117.46|115.46|116.25|114.25|0
1626786000000|2021-07-20 13:00:00|116.78|114.78|117.3|115.3|118|116|115.79|113.79|0
1626786300000|2021-07-20 13:05:00|117.41|115.41|119.03|117.03|119.73|117.73|117.3|115.3|0
1626786600000|2021-07-20 13:10:00|119.14|117.14|120.91|118.91|121.38|119.38|118.91|116.91|0
1626786900000|2021-07-20 13:15:00|120.67|118.67|120.55|118.55|120.79|118.79|119.61|117.61|0
1626787200000|2021-07-20 13:20:00|120.67|118.67|120.19|118.19|121.74|119.74|120.19|118.19|0
1626787500000|2021-07-20 13:25:00|120.07|118.07|120.01|118.01|121.02|119.02|118.9|116.9|0
1626787800000|2021-07-20 13:30:00|119.83|117.83|119.95|117.95|123.64|121.64|118.66|116.66|0
1626788100000|2021-07-20 13:35:00|120.07|118.07|119.83|117.83|121.25|119.25|117.03|115.03|0
1626788400000|2021-07-20 13:40:00|120.42|118.42|116.9|114.9|121.6|119.6|116.33|114.33|0
1626788700000|2021-07-20 13:45:00|117.02|115.02|111.77|109.77|117.72|115.72|111.77|109.77|0
1626789000000|2021-07-20 13:50:00|111.66|109.66|111.2|109.2|113.01|111.01|110.98|108.98|0
1626789300000|2021-07-20 13:55:00|111.09|109.09|107.99|105.99|111.43|109.43|107.55|105.55|0
1626789600000|2021-07-20 14:00:00|107.88|105.88|107|105|108.87|106.87|106.35|104.35|0
1626789900000|2021-07-20 14:05:00|107.22|105.22|105.43|103.43|110.8|108.8|102.68|100.68|0
1626790200000|2021-07-20 14:10:00|105.65|103.65|105.31|103.31|105.97|103.97|104.66|102.66|0
1626790500000|2021-07-20 14:15:00|104.87|102.87|100.77|98.77|104.98|102.98|100.77|98.77|0
1626790800000|2021-07-20 14:20:00|100.87|98.87|99.6|97.6|101.19|99.19|99.49|97.49|0
1626791100000|2021-07-20 14:25:00|99.49|97.49|101.19|99.19|101.3|99.3|99.39|97.39|0
1626791400000|2021-07-20 14:30:00|101.14|99.14|101.08|99.08|102.04|100.04|100.55|98.55|0
1626791700000|2021-07-20 14:35:00|101.18|99.18|100.97|98.97|101.93|99.93|100.65|98.65|0
1626792000000|2021-07-20 14:40:00|100.86|98.86|99.37|97.37|100.86|98.86|99.16|97.16|0
1626792300000|2021-07-20 14:45:00|99.48|97.48|97.59|95.59|99.79|97.79|97.49|95.49|0
1626792600000|2021-07-20 14:50:00|97.38|95.38|97.17|95.17|98|96|96.86|94.86|0
1626792900000|2021-07-20 14:55:00|97.07|95.07|96.46|94.46|98.48|96.48|95.78|93.78|0
1626793200000|2021-07-20 15:00:00|96.15|94.15|95.94|93.94|96.87|94.87|95.74|93.74|0
1626793500000|2021-07-20 15:05:00|96.14|94.14|96.55|94.55|96.76|94.76|95.84|93.84|0
1626793800000|2021-07-20 15:10:00|96.45|94.45|95.93|93.93|96.55|94.55|95.52|93.52|0
1626794100000|2021-07-20 15:15:00|95.83|93.83|96.5|94.5|96.65|94.65|95.62|93.62|0
1626794400000|2021-07-20 15:20:00|96.4|94.4|96.19|94.19|96.5|94.5|95.88|93.88|0
1626794700000|2021-07-20 15:25:00|96.09|94.09|98.35|96.35|98.35|96.35|95.88|93.88|0
1626795000000|2021-07-20 15:30:00|98.46|96.46|97.52|95.52|98.66|96.66|97.41|95.41|0
1626795300000|2021-07-20 15:35:00|97.62|95.62|98.55|96.55|98.66|96.66|97.62|95.62|0
1626795600000|2021-07-20 15:40:00|98.45|96.45|95.97|93.97|98.45|96.45|95.97|93.97|0
1626795900000|2021-07-20 15:45:00|95.87|93.87|95.56|93.56|96.38|94.38|95.25|93.25|0
1626796200000|2021-07-20 15:50:00|95.46|93.46|94.64|92.64|95.46|93.46|94.54|92.54|0
1626796500000|2021-07-20 15:55:00|94.84|92.84|93.43|91.43|95.05|93.05|93.33|91.33|0
1626796800000|2021-07-20 16:00:00|93.33|91.33|92.15|90.15|94|92|91.36|89.36|0
1626797100000|2021-07-20 16:05:00|91.96|89.96|93.56|91.56|93.56|91.56|91.86|89.86|0
1626797400000|2021-07-20 16:10:00|93.46|91.46|92.65|90.65|93.56|91.56|92.55|90.55|0
1626797700000|2021-07-20 16:15:00|92.55|90.55|91.85|89.85|92.95|90.95|91.8|89.8|0
1626798000000|2021-07-20 16:20:00|91.75|89.75|91.74|89.74|92.44|90.44|91.64|89.64|0
1626798300000|2021-07-20 16:25:00|91.84|89.84|92.04|90.04|92.54|90.54|91.54|89.54|0
1626798600000|2021-07-20 16:30:00|91.84|89.84|90.35|88.35|91.94|89.94|90.25|88.25|0
1626798900000|2021-07-20 16:35:00|90.05|88.05|90.84|88.84|91.14|89.14|90.05|88.05|0
1626799200000|2021-07-20 16:40:00|90.94|88.94|90.64|88.64|90.94|88.94|90.24|88.24|0
1626799500000|2021-07-20 16:45:00|90.54|88.54|89.36|87.36|90.54|88.54|89.16|87.16|0
1626799800000|2021-07-20 16:50:00|89.26|87.26|89.16|87.16|89.36|87.36|88.97|86.97|0
1626800100000|2021-07-20 16:55:00|89.11|87.11|89.06|87.06|89.26|87.26|88.96|86.96|0
1626800400000|2021-07-20 17:00:00|88.96|86.96|92.11|90.11|92.21|90.21|88.67|86.67|0
1626800700000|2021-07-20 17:05:00|92.01|90.01|92.61|90.61|92.81|90.81|91.41|89.41|0
1626801000000|2021-07-20 17:10:00|92.71|90.71|92.11|90.11|92.81|90.81|91.91|89.91|0
1626801300000|2021-07-20 17:15:00|92.21|90.21|92|90|92.4|90.4|91.8|89.8|0
1626801600000|2021-07-20 17:20:00|92.1|90.1|92.9|90.9|93|91|91.5|89.5|0
1626801900000|2021-07-20 17:25:00|93|91|93|91|93.5|91.5|92.7|90.7|0
1626802200000|2021-07-20 17:30:00|92.8|90.8|91.99|89.99|93.2|91.2|91.99|89.99|0
1626802500000|2021-07-20 17:35:00|91.94|89.94|92.49|90.49|92.69|90.69|91.69|89.69|0
1626802800000|2021-07-20 17:40:00|92.39|90.39|93.39|91.39|93.39|91.39|92.09|90.09|0
1626803100000|2021-07-20 17:45:00|93.29|91.29|93.69|91.69|93.79|91.79|92.99|90.99|0
1626803400000|2021-07-20 17:50:00|93.79|91.79|92.98|90.98|93.89|91.89|92.68|90.68|0
1626803700000|2021-07-20 17:55:00|92.88|90.88|92.57|90.57|93.08|91.08|92.17|90.17|0
1626804000000|2021-07-20 18:00:00|92.27|90.27|91.34|89.34|92.37|90.37|90.78|88.78|0
1626804300000|2021-07-20 18:05:00|91.24|89.24|91.04|89.04|91.24|89.24|90.36|88.36|0
1626804600000|2021-07-20 18:10:00|90.94|88.94|91.04|89.04|91.04|89.04|90.35|88.35|0
1626804900000|2021-07-20 18:15:00|90.84|88.84|90.45|88.45|90.84|88.84|90.15|88.15|0
1626805200000|2021-07-20 18:20:00|90.35|88.35|90.74|88.74|91.03|89.03|90.15|88.15|0
1626805500000|2021-07-20 18:25:00|90.84|88.84|90.24|88.24|90.84|88.84|90.14|88.14|0
1626805800000|2021-07-20 18:30:00|90.14|88.14|90.43|88.43|90.43|88.43|89.75|87.75|0
1626806100000|2021-07-20 18:35:00|90.34|88.34|90.92|88.92|90.92|88.92|89.94|87.94|0
1626806400000|2021-07-20 18:40:00|90.82|88.82|90.62|88.62|91.12|89.12|89.84|87.84|0
1626806700000|2021-07-20 18:45:00|90.72|88.72|91.02|89.02|91.71|89.71|90.53|88.53|0
1626807000000|2021-07-20 18:50:00|91.01|89.01|90.62|88.62|91.01|89.01|90.03|88.03|0
1626807300000|2021-07-20 18:55:00|90.81|88.81|90.12|88.12|91.6|89.6|89.44|87.44|0
1626807600000|2021-07-20 19:00:00|90.03|88.03|89.04|87.04|90.12|88.12|88.94|86.94|0
1626807900000|2021-07-20 19:05:00|89.14|87.14|89.04|87.04|89.14|87.14|88.45|86.45|0
1626808200000|2021-07-20 19:10:00|89.13|87.13|87.28|85.28|89.13|87.13|86.99|84.99|0
1626808500000|2021-07-20 19:15:00|87.38|85.38|87.38|85.38|87.67|85.67|86.9|84.9|0
1626808800000|2021-07-20 19:20:00|87.18|85.18|86.89|84.89|87.28|85.28|86.7|84.7|0
1626809100000|2021-07-20 19:25:00|86.79|84.79|87.95|85.95|88.44|86.44|86.6|84.6|0
1626809400000|2021-07-20 19:30:00|88.05|86.05|88.24|86.24|88.73|86.73|87.61|85.61|0
1626809700000|2021-07-20 19:35:00|88.33|86.33|88.01|86.01|88.63|86.63|87|85|0
1626810000000|2021-07-20 19:40:00|88.11|86.11|88.3|86.3|88.5|86.5|87.62|85.62|0
1626810300000|2021-07-20 19:45:00|88.39|86.39|87.83|85.83|88.59|86.59|87.83|85.83|0
1626810600000|2021-07-20 19:50:00|87.73|85.73|87.39|85.39|89.5|87.5|86.71|84.71|0
1626810900000|2021-07-20 19:55:00|88.07|86.07|90.34|88.34|90.64|88.64|87.68|85.68|0
1626811200000|2021-07-20 20:00:00|90.64|88.64|90.84|88.84|90.94|88.94|90.14|88.14|0
1626811500000|2021-07-20 20:05:00|90.94|88.94|89.64|87.64|90.94|88.94|89.54|87.54|0
1626811800000|2021-07-20 20:10:00|89.74|87.74|88.84|86.84|89.94|87.94|88.55|86.55|0
1626812100000|2021-07-20 20:15:00|89.04|86.64|89.04|86.64|89.04|86.64|88.94|86.54|0
1626812400000|2021-07-20 20:20:00|88.94|86.54|88.94|86.54|89.04|86.64|88.94|86.54|0
1626812700000|2021-07-20 20:25:00|88.99|86.59|89.03|86.63|89.43|87.03|88.94|86.54|0
1626813000000|2021-07-20 20:30:00|89.13|86.73|89.52|87.12|89.62|87.22|89.13|86.73|0
1626813300000|2021-07-20 20:35:00|89.33|86.93|89.42|87.02|89.42|87.02|89.22|86.82|0
1626813600000|2021-07-20 20:40:00|89.47|87.07|89.22|86.82|89.52|87.12|89.12|86.72|0
1626813900000|2021-07-20 20:45:00|89.12|86.72|89.51|87.11|89.61|87.21|89.12|86.72|0
1626814200000|2021-07-20 20:50:00|89.41|87.01|88.92|86.52|89.41|87.01|88.92|86.52|0
1626814500000|2021-07-20 20:55:00|88.82|86.42|89.26|86.86|89.26|86.86|88.82|86.42|0
1626814800000|2021-07-20 21:00:00|89.16|86.76|89.37|86.97|89.55|87.15|88.98|86.58|0
1626815100000|2021-07-20 21:05:00|89.47|87.07|89.53|87.13|89.53|87.13|89.44|87.04|0
1626815400000|2021-07-20 21:10:00|89.48|87.08|89.57|87.17|89.57|87.17|89.41|87.01|0
1626815700000|2021-07-20 21:15:00|89.55|87.15|89.56|87.16|89.65|87.25|89.5|87.1|0
1626816000000|2021-07-20 21:20:00|89.55|87.15|89.54|87.14|89.62|87.22|89.53|87.13|0
1626816300000|2021-07-20 21:25:00|89.53|87.13|89.56|87.16|89.63|87.23|89.53|87.13|0
1626816600000|2021-07-20 21:30:00|89.58|87.18|89.57|87.17|89.58|87.18|89.55|87.15|0
1626816900000|2021-07-20 21:35:00|89.54|87.14|89.57|87.17|89.57|87.17|89.54|87.14|0
1626817200000|2021-07-20 21:40:00|89.55|87.15|89.55|87.15|89.58|87.18|89.53|87.13|0
1626817500000|2021-07-20 21:45:00|89.54|87.14|89.54|87.14|89.56|87.16|89.54|87.14|0
1626817800000|2021-07-20 21:50:00|89.52|87.12|89.52|87.12|89.54|87.14|89.46|87.06|0
1626818100000|2021-07-20 21:55:00|89.51|87.11|89.33|86.93|89.51|87.11|89.25|86.85|0
1626818400000|2021-07-20 22:00:00|89.42|87.02|89.36|86.96|89.46|87.06|89.07|86.67|0
1626818700000|2021-07-20 22:05:00|89.26|86.86|88.08|85.68|89.26|86.86|88.08|85.68|0
1626819000000|2021-07-20 22:10:00|87.98|85.58|88.37|85.97|88.37|85.97|87.93|85.53|0
1626819300000|2021-07-20 22:15:00|88.27|85.87|87.98|85.58|88.37|85.97|87.88|85.48|0
1626819600000|2021-07-20 22:20:00|87.97|85.57|87.68|85.28|88.07|85.67|87.68|85.28|0
1626819900000|2021-07-20 22:25:00|87.73|85.33|88.26|85.86|88.36|85.96|87.68|85.28|0
1626820200000|2021-07-20 22:30:00|88.31|85.91|88.16|85.76|88.36|85.96|88.16|85.76|0
1626820500000|2021-07-20 22:35:00|88.21|85.81|88.26|85.86|88.36|85.96|88.06|85.66|0
1626820800000|2021-07-20 22:40:00|88.35|85.95|88.15|85.75|88.35|85.95|87.96|85.56|0
1626821100000|2021-07-20 22:45:00|88.06|85.66|88.05|85.65|88.25|85.85|87.95|85.55|0
1626821400000|2021-07-20 22:50:00|88.1|85.7|88.15|85.75|88.15|85.75|88.05|85.65|0
1626821700000|2021-07-20 22:55:00|88.05|85.65|87.95|85.55|88.24|85.84|87.9|85.5|0
1626822000000|2021-07-20 23:00:00|88.05|85.65|88.19|85.79|88.24|85.84|87.95|85.55|0
1626822300000|2021-07-20 23:05:00|88.14|85.74|87.55|85.15|88.14|85.74|87.26|84.86|0
1626822600000|2021-07-20 23:10:00|87.5|85.1|86.77|84.37|87.55|85.15|86.67|84.27|0
1626822900000|2021-07-20 23:15:00|86.87|84.47|86.86|84.46|87.16|84.76|86.77|84.37|0
1626823200000|2021-07-20 23:20:00|86.67|84.27|86.67|84.27|86.81|84.41|86.38|83.98|0
1626823500000|2021-07-20 23:25:00|86.76|84.36|86.66|84.26|86.76|84.36|86.37|83.97|0
1626823800000|2021-07-20 23:30:00|86.71|84.31|86.56|84.16|86.76|84.36|86.56|84.16|0
1626824100000|2021-07-20 23:35:00|86.66|84.26|87.04|84.64|87.24|84.84|86.66|84.26|0
1626824400000|2021-07-20 23:40:00|87|84.6|87.04|84.64|87.04|84.64|86.85|84.45|0
1626824700000|2021-07-20 23:45:00|87.14|84.74|87.33|84.93|87.43|85.03|87.04|84.64|0
1626825000000|2021-07-20 23:50:00|87.23|84.83|86.94|84.54|87.23|84.83|86.84|84.44|0
1626825300000|2021-07-20 23:55:00|86.84|84.44|86.93|84.53|87.03|84.63|86.64|84.24|0
1626825600000|2021-07-21 00:00:00|86.98|84.58|88.59|86.19|88.74|86.34|86.93|84.53|0
1626825900000|2021-07-21 00:05:00|88.64|86.24|88.59|86.19|89.08|86.68|88.19|85.79|0
1626826200000|2021-07-21 00:10:00|88.68|86.28|88.54|86.14|88.88|86.48|88.39|85.99|0
1626826500000|2021-07-21 00:15:00|88.48|86.08|88.38|85.98|88.78|86.38|88.28|85.88|0
1626826800000|2021-07-21 00:20:00|88.48|86.08|88.08|85.68|88.48|86.08|87.7|85.3|0
1626827100000|2021-07-21 00:25:00|88.18|85.78|88.08|85.68|88.67|86.27|87.98|85.58|0
1626827400000|2021-07-21 00:30:00|87.98|85.58|87.39|84.99|87.98|85.58|87.1|84.7|0
1626827700000|2021-07-21 00:35:00|87.49|85.09|87.49|85.09|87.88|85.48|87.29|84.89|0
1626828000000|2021-07-21 00:40:00|87.39|84.99|86.51|84.11|87.68|85.28|86.51|84.11|0
1626828300000|2021-07-21 00:45:00|86.42|84.02|86.61|84.21|86.7|84.3|86.03|83.63|0
1626828600000|2021-07-21 00:50:00|86.66|84.26|86.6|84.2|86.7|84.3|86.41|84.01|0
1626828900000|2021-07-21 00:55:00|86.51|84.11|86.7|84.3|86.79|84.39|86.41|84.01|0
1626829200000|2021-07-21 01:00:00|86.6|84.2|88.06|85.66|88.55|86.15|86.6|84.2|0
1626829500000|2021-07-21 01:05:00|87.96|85.56|87.76|85.36|88.35|85.95|87.66|85.26|0
1626829800000|2021-07-21 01:10:00|87.66|85.26|87.85|85.45|88.15|85.75|87.66|85.26|0
1626830100000|2021-07-21 01:15:00|87.76|85.36|87.66|85.26|88.25|85.85|87.56|85.16|0
1626830400000|2021-07-21 01:20:00|87.75|85.35|87.36|84.96|87.85|85.45|87.07|84.67|0
1626830700000|2021-07-21 01:25:00|87.31|84.91|87.41|85.01|87.45|85.05|87.07|84.67|0
1626831000000|2021-07-21 01:30:00|87.45|85.05|87.84|85.44|88.63|86.23|87.26|84.86|0
1626831300000|2021-07-21 01:35:00|87.74|85.34|87.64|85.24|88.13|85.73|87.45|85.05|0
1626831600000|2021-07-21 01:40:00|87.54|85.14|87.79|85.39|88.13|85.73|87.25|84.85|0
1626831900000|2021-07-21 01:45:00|87.74|85.34|88.03|85.63|88.32|85.92|87.44|85.04|0
1626832200000|2021-07-21 01:50:00|88.12|85.72|87.93|85.53|88.12|85.72|87.73|85.33|0
1626832500000|2021-07-21 01:55:00|88.02|85.62|88.51|86.11|89.1|86.7|87.93|85.53|0
1626832800000|2021-07-21 02:00:00|88.9|86.5|89.4|87|89.4|87|88.61|86.21|0
1626833100000|2021-07-21 02:05:00|89.3|86.9|89.79|87.39|89.99|87.59|89.1|86.7|0
1626833400000|2021-07-21 02:10:00|89.69|87.29|89.89|87.49|90.28|87.88|89.69|87.29|0
1626833700000|2021-07-21 02:15:00|89.88|87.48|90.38|87.98|90.48|88.08|89.49|87.09|0
1626834000000|2021-07-21 02:20:00|90.48|88.08|91.08|88.68|91.08|88.68|90.28|87.88|0
1626834300000|2021-07-21 02:25:00|91.13|88.73|91.28|88.88|91.58|89.18|90.88|88.48|0
1626834600000|2021-07-21 02:30:00|91.17|88.77|91.53|89.13|91.68|89.28|90.77|88.37|0
1626834900000|2021-07-21 02:35:00|91.57|89.17|91.17|88.77|91.67|89.27|90.97|88.57|0
1626835200000|2021-07-21 02:40:00|91.07|88.67|91.57|89.17|91.57|89.17|91.07|88.67|0
1626835500000|2021-07-21 02:45:00|91.47|89.07|92.37|89.97|92.58|90.18|91.47|89.07|0
1626835800000|2021-07-21 02:50:00|92.47|90.07|92.17|89.77|92.58|90.18|92.17|89.77|0
1626836100000|2021-07-21 02:55:00|92.27|89.87|92.16|89.76|92.27|89.87|92.06|89.66|0
1626836400000|2021-07-21 03:00:00|92.06|89.66|91.96|89.56|92.26|89.86|91.96|89.56|0
1626836700000|2021-07-21 03:05:00|91.86|89.46|91.85|89.45|92.06|89.66|91.45|89.05|0
1626837000000|2021-07-21 03:10:00|91.75|89.35|92.15|89.75|92.15|89.75|91.65|89.25|0
1626837300000|2021-07-21 03:15:00|92.05|89.65|91.34|88.94|92.05|89.65|91.34|88.94|0
1626837600000|2021-07-21 03:20:00|91.24|88.84|91.44|89.04|91.64|89.24|91.24|88.84|0
1626837900000|2021-07-21 03:25:00|91.49|89.09|91.03|88.63|91.74|89.34|90.93|88.53|0
1626838200000|2021-07-21 03:30:00|90.93|88.53|91.03|88.63|91.13|88.73|90.73|88.33|0
1626838500000|2021-07-21 03:35:00|90.93|88.53|91.43|89.03|91.73|89.33|90.73|88.33|0
1626838800000|2021-07-21 03:40:00|91.33|88.93|91.42|89.02|91.43|89.03|91.02|88.62|0
1626839100000|2021-07-21 03:45:00|91.53|89.13|91.62|89.22|91.72|89.32|91.42|89.02|0
1626839400000|2021-07-21 03:50:00|91.52|89.12|91.32|88.92|91.62|89.22|91.32|88.92|0
1626839700000|2021-07-21 03:55:00|91.27|88.87|91.21|88.81|91.32|88.92|91.11|88.71|0
1626840000000|2021-07-21 04:00:00|91.31|88.91|90.51|88.11|91.37|88.97|90.51|88.11|0
1626840300000|2021-07-21 04:05:00|90.31|87.91|90.3|87.9|90.61|88.21|90.2|87.8|0
1626840600000|2021-07-21 04:10:00|90.36|87.96|90.9|88.5|90.9|88.5|90.3|87.9|0
1626840900000|2021-07-21 04:15:00|90.8|88.4|90.7|88.3|90.8|88.4|90.5|88.1|0
1626841200000|2021-07-21 04:20:00|90.8|88.4|90.89|88.49|90.9|88.5|90.7|88.3|0
1626841500000|2021-07-21 04:25:00|90.79|88.39|90.99|88.59|90.99|88.59|90.69|88.29|0
1626841800000|2021-07-21 04:30:00|90.89|88.49|90.99|88.59|91.29|88.89|90.89|88.49|0
1626842100000|2021-07-21 04:35:00|90.89|88.49|90.68|88.28|91.09|88.69|90.58|88.18|0
1626842400000|2021-07-21 04:40:00|90.64|88.24|90.88|88.48|90.98|88.58|90.58|88.18|0
1626842700000|2021-07-21 04:45:00|90.98|88.58|91.08|88.68|91.08|88.68|90.88|88.48|0
1626843000000|2021-07-21 04:50:00|91.18|88.78|91.48|89.08|91.48|89.08|91.18|88.78|0
1626843300000|2021-07-21 04:55:00|91.58|89.18|92.49|90.09|92.49|90.09|91.58|89.18|0
1626843600000|2021-07-21 05:00:00|92.38|89.98|91.27|88.87|92.38|89.98|91.17|88.77|0
1626843900000|2021-07-21 05:05:00|91.17|88.77|91.16|88.76|91.32|88.92|90.86|88.46|0
1626844200000|2021-07-21 05:10:00|91.27|88.87|91.06|88.66|91.37|88.97|90.86|88.46|0
1626844500000|2021-07-21 05:15:00|91.01|88.61|91.06|88.66|91.36|88.96|90.96|88.56|0
1626844800000|2021-07-21 05:20:00|91.16|88.76|90.85|88.45|91.16|88.76|90.85|88.45|0
1626845100000|2021-07-21 05:25:00|90.75|88.35|90.25|87.85|90.85|88.45|90.15|87.75|0
1626845400000|2021-07-21 05:30:00|90.15|87.75|89.95|87.55|90.25|87.85|89.35|86.95|0
1626845700000|2021-07-21 05:35:00|90.05|87.65|89.94|87.54|90.14|87.74|89.74|87.34|0
1626846000000|2021-07-21 05:40:00|89.99|87.59|89.84|87.44|90.24|87.84|89.74|87.34|0
1626846300000|2021-07-21 05:45:00|89.94|87.54|89.74|87.34|90.04|87.64|89.74|87.34|0
1626846600000|2021-07-21 05:50:00|89.64|87.24|90.93|88.53|91.03|88.63|89.64|87.24|0
1626846900000|2021-07-21 05:55:00|91.03|88.63|92.93|90.53|93.24|90.84|91.03|88.63|0
1626847200000|2021-07-21 06:00:00|92.88|90.48|91.72|89.32|92.93|90.53|91.18|88.78|0
1626847500000|2021-07-21 06:05:00|91.82|89.42|92.57|90.17|92.82|90.42|91.82|89.42|0
1626847800000|2021-07-21 06:10:00|92.52|90.12|91.52|89.12|92.62|90.22|91.52|89.12|0
1626848100000|2021-07-21 06:15:00|91.62|89.22|91.81|89.41|91.97|89.57|91.22|88.82|0
1626848400000|2021-07-21 06:20:00|91.71|89.31|92.11|89.71|92.11|89.71|91.61|89.21|0
1626848700000|2021-07-21 06:25:00|92.06|89.66|92.51|90.11|92.61|90.21|91.61|89.21|0
1626849000000|2021-07-21 06:30:00|92.31|89.91|92.7|90.3|92.91|90.51|92.21|89.81|0
1626849300000|2021-07-21 06:35:00|92.8|90.4|92.6|90.2|92.9|90.5|92.3|89.9|0
1626849600000|2021-07-21 06:40:00|92.5|90.1|92|89.6|92.9|90.5|91.9|89.5|0
1626849900000|2021-07-21 06:45:00|92.1|89.7|91.79|89.39|92.3|89.9|91.49|89.09|0
1626850200000|2021-07-21 06:50:00|91.59|89.19|91.39|88.99|91.99|89.59|91.39|88.99|0
1626850500000|2021-07-21 06:55:00|91.49|89.09|90.3|87.9|91.59|89.19|90.2|87.8|0
1626850800000|2021-07-21 07:00:00|90.2|87.8|88.21|85.81|90.89|88.49|88.11|85.71|0
1626851100000|2021-07-21 07:05:00|88.11|86.11|88.4|86.4|91|89|88.11|86.11|0
1626851400000|2021-07-21 07:10:00|88.94|86.94|88.64|86.64|90.13|88.13|88.6|86.6|0
1626851700000|2021-07-21 07:15:00|88.55|86.55|88.69|86.69|89.68|87.68|88.11|86.11|0
1626852000000|2021-07-21 07:20:00|88.74|86.74|88.34|86.34|89.83|87.83|88.15|86.15|0
1626852300000|2021-07-21 07:25:00|88.24|86.24|88.05|86.05|88.64|86.64|87.56|85.56|0
1626852600000|2021-07-21 07:30:00|88.14|86.14|87.75|85.75|88.24|86.24|87.17|85.17|0
1626852900000|2021-07-21 07:35:00|87.65|85.65|87.06|85.06|87.65|85.65|87.06|85.06|0
1626853200000|2021-07-21 07:40:00|87.35|85.35|85.61|83.61|87.35|85.35|85.23|83.23|0
1626853500000|2021-07-21 07:45:00|85.52|83.52|84.56|82.56|85.8|83.8|84.18|82.18|0
1626853800000|2021-07-21 07:50:00|84.46|82.46|84.08|82.08|84.65|82.65|83.42|81.42|0
1626854100000|2021-07-21 07:55:00|83.98|81.98|83.89|81.89|84.65|82.65|83.04|81.04|0
1626854400000|2021-07-21 08:00:00|83.7|81.7|83.9|81.9|86.4|84.4|83.24|81.24|0
1626854700000|2021-07-21 08:05:00|83.85|81.85|83.9|81.9|84.28|82.28|83.61|81.61|0
1626855000000|2021-07-21 08:10:00|83.71|81.71|82.8|80.8|83.71|81.71|82.66|80.66|0
1626855300000|2021-07-21 08:15:00|82.85|80.85|81.81|79.81|82.85|80.85|81.53|79.53|0
1626855600000|2021-07-21 08:20:00|81.72|79.72|80.6|78.6|81.91|79.91|80.04|78.04|0
1626855900000|2021-07-21 08:25:00|80.5|78.5|81.15|79.15|81.62|79.62|80.5|78.5|0
1626856200000|2021-07-21 08:30:00|81.06|79.06|80.68|78.68|81.15|79.15|80.22|78.22|0
1626856500000|2021-07-21 08:35:00|80.59|78.59|80.86|78.86|80.87|78.87|80.31|78.31|0
1626856800000|2021-07-21 08:40:00|80.68|78.68|80.95|78.95|81.05|79.05|80.68|78.68|0
1626857100000|2021-07-21 08:45:00|81.05|79.05|80.95|78.95|81.14|79.14|80.58|78.58|0
1626857400000|2021-07-21 08:50:00|80.86|78.86|81.04|79.04|81.04|79.04|80.3|78.3|0
1626857700000|2021-07-21 08:55:00|80.95|78.95|81.13|79.13|81.41|79.41|80.67|78.67|0
1626858000000|2021-07-21 09:00:00|81.04|79.04|81.5|79.5|82.16|80.16|80.94|78.94|0
1626858300000|2021-07-21 09:05:00|81.6|79.6|81.97|79.97|82.16|80.16|81.03|79.03|0
1626858600000|2021-07-21 09:10:00|82.06|80.06|82.15|80.15|82.34|80.34|81.59|79.59|0
1626858900000|2021-07-21 09:15:00|82.06|80.06|81.21|79.21|82.25|80.25|81.12|79.12|0
1626859200000|2021-07-21 09:20:00|81.12|79.12|80.56|78.56|81.49|79.49|80.56|78.56|0
1626859500000|2021-07-21 09:25:00|80.65|78.65|81.02|79.02|81.3|79.3|80.6|78.6|0
1626859800000|2021-07-21 09:30:00|80.92|78.92|81.39|79.39|81.67|79.67|80.92|78.92|0
1626860100000|2021-07-21 09:35:00|81.44|79.44|81.1|79.1|81.57|79.57|81.1|79.1|0
1626860400000|2021-07-21 09:40:00|81.15|79.15|81.62|79.62|81.76|79.76|81.15|79.15|0
1626860700000|2021-07-21 09:45:00|81.66|79.66|81.56|79.56|81.85|79.85|81.47|79.47|0
1626861000000|2021-07-21 09:50:00|81.47|79.47|81.75|79.75|82.03|80.03|81.47|79.47|0
1626861300000|2021-07-21 09:55:00|81.8|79.8|81.56|79.56|81.84|79.84|81.37|79.37|0
1626861600000|2021-07-21 10:00:00|81.65|79.65|82.59|80.59|82.69|80.69|81.46|79.46|0
1626861900000|2021-07-21 10:05:00|82.5|80.5|82.3|80.3|83.06|81.06|82.12|80.12|0
1626862200000|2021-07-21 10:10:00|82.26|80.26|82.68|80.68|82.87|80.87|82.11|80.11|0
1626862500000|2021-07-21 10:15:00|82.87|80.87|82.49|80.49|83.34|81.34|82.39|80.39|0
1626862800000|2021-07-21 10:20:00|82.58|80.58|81.59|79.59|82.58|80.58|81.59|79.59|0
1626863100000|2021-07-21 10:25:00|81.63|79.63|81.82|79.82|81.82|79.82|81.45|79.45|0
1626863400000|2021-07-21 10:30:00|81.73|79.73|82.57|80.57|82.66|80.66|81.63|79.63|0
1626863700000|2021-07-21 10:35:00|82.48|80.48|82.76|80.76|82.76|80.76|82.29|80.29|0
1626864000000|2021-07-21 10:40:00|82.85|80.85|82.61|80.61|82.95|80.95|82.37|80.37|0
1626864300000|2021-07-21 10:45:00|82.66|80.66|82.75|80.75|83.03|81.03|82.37|80.37|0
1626864600000|2021-07-21 10:50:00|82.65|80.65|82.84|80.84|83.22|81.22|82.37|80.37|0
1626864900000|2021-07-21 10:55:00|82.75|80.75|82.65|80.65|83.22|81.22|82.65|80.65|0
1626865200000|2021-07-21 11:00:00|83.22|81.22|83.98|81.98|83.98|81.98|83.07|81.07|0
1626865500000|2021-07-21 11:05:00|84.03|82.03|84.26|82.26|84.55|82.55|83.98|81.98|0
1626865800000|2021-07-21 11:10:00|84.31|82.31|84.55|82.55|84.84|82.84|84.07|82.07|0
1626866100000|2021-07-21 11:15:00|84.45|82.45|83.68|81.68|84.84|82.84|83.68|81.68|0
1626866400000|2021-07-21 11:20:00|83.78|81.78|85.41|83.41|85.41|83.41|83.78|81.78|0
1626866700000|2021-07-21 11:25:00|85.51|83.51|85.79|83.79|86.28|84.28|85.41|83.41|0
1626867000000|2021-07-21 11:30:00|85.89|83.89|86.08|84.08|86.38|84.38|85.6|83.6|0
1626867300000|2021-07-21 11:35:00|86.18|84.18|86.76|84.76|86.86|84.86|85.98|83.98|0
1626867600000|2021-07-21 11:40:00|86.86|84.86|87.25|85.25|88.14|86.14|86.76|84.76|0
1626867900000|2021-07-21 11:45:00|87.15|85.15|86.95|84.95|87.75|85.75|86.56|84.56|0
1626868200000|2021-07-21 11:50:00|86.86|84.86|88.19|86.19|88.53|86.53|86.86|84.86|0
1626868500000|2021-07-21 11:55:00|88.23|86.23|87.83|85.83|88.63|86.63|87.74|85.74|0
1626868800000|2021-07-21 12:00:00|88.03|86.03|87.73|85.73|88.13|86.13|87.24|85.24|0
1626869100000|2021-07-21 12:05:00|87.83|85.83|86.08|84.08|87.83|85.83|84.77|82.77|0
1626869400000|2021-07-21 12:10:00|86.18|84.18|86.65|84.65|87.14|85.14|85.9|83.9|0
1626869700000|2021-07-21 12:15:00|86.55|84.55|86.55|84.55|86.94|84.94|86.45|84.45|0
1626870000000|2021-07-21 12:20:00|86.65|84.65|86.16|84.16|86.79|84.79|86.16|84.16|0
1626870300000|2021-07-21 12:25:00|86.26|84.26|85.96|83.96|86.26|84.26|85.86|83.86|0
1626870600000|2021-07-21 12:30:00|85.86|83.86|84.94|82.94|85.96|83.96|84.7|82.7|0
1626870900000|2021-07-21 12:35:00|84.99|82.99|85.57|83.57|85.76|83.76|84.7|82.7|0
1626871200000|2021-07-21 12:40:00|85.62|83.62|85.95|83.95|85.95|83.95|85.18|83.18|0
1626871500000|2021-07-21 12:45:00|86.14|84.14|86.24|84.24|87.22|85.22|86.04|84.04|0
1626871800000|2021-07-21 12:50:00|86.43|84.43|86.04|84.04|86.82|84.82|85.65|83.65|0
1626872100000|2021-07-21 12:55:00|86.14|84.14|85.65|83.65|86.14|84.14|85.55|83.55|0
1626872400000|2021-07-21 13:00:00|85.55|83.55|85.94|83.94|86.03|84.03|85.07|83.07|0
1626872700000|2021-07-21 13:05:00|86.03|84.03|85.74|83.74|86.52|84.52|85.35|83.35|0
1626873000000|2021-07-21 13:10:00|85.64|83.64|85.54|83.54|85.93|83.93|85.54|83.54|0
1626873300000|2021-07-21 13:15:00|85.64|83.64|84.48|82.48|85.64|83.64|84.48|82.48|0
1626873600000|2021-07-21 13:20:00|84.58|82.58|84.38|82.38|84.86|82.86|84.1|82.1|0
1626873900000|2021-07-21 13:25:00|84.48|82.48|84.38|82.38|84.76|82.76|84.19|82.19|0
1626874200000|2021-07-21 13:30:00|84.24|82.24|82.53|80.53|85.27|83.27|82.34|80.34|0
1626874500000|2021-07-21 13:35:00|82.43|80.43|82.15|80.15|82.72|80.72|81.12|79.12|0
1626874800000|2021-07-21 13:40:00|82.43|80.43|81.21|79.21|82.81|80.81|81.02|79.02|0
1626875100000|2021-07-21 13:45:00|81.11|79.11|80.55|78.55|81.58|79.58|80.27|78.27|0
1626875400000|2021-07-21 13:50:00|80.27|78.27|79.9|77.9|80.74|78.74|79.26|77.26|0
1626875700000|2021-07-21 13:55:00|79.99|77.99|79|77|81.14|79.14|78.91|76.91|0
1626876000000|2021-07-21 14:00:00|78.91|76.91|79.82|77.82|80.19|78.19|78.82|76.82|0
1626876300000|2021-07-21 14:05:00|79.78|77.78|79.73|77.73|80|78|79.08|77.08|0
1626876600000|2021-07-21 14:10:00|79.63|77.63|79.45|77.45|79.91|77.91|79.17|77.17|0
1626876900000|2021-07-21 14:15:00|79.36|77.36|80.36|78.56|81.1|79.3|79.26|77.26|0
1626877200000|2021-07-21 14:20:00|80.27|78.47|79.71|77.91|80.45|78.65|79.62|77.82|0
1626877500000|2021-07-21 14:25:00|79.62|77.82|81.19|79.39|81.19|79.39|79.43|77.63|0
1626877800000|2021-07-21 14:30:00|81.1|79.3|81.28|79.48|81.84|80.04|80.72|78.92|0
1626878100000|2021-07-21 14:35:00|81.19|79.39|80.12|78.32|81.28|79.48|79.98|78.18|0
1626878400000|2021-07-21 14:40:00|80.07|78.27|80.06|78.26|80.07|78.27|79.51|77.71|0
1626878700000|2021-07-21 14:45:00|80.16|78.36|79.78|77.98|80.16|78.36|79.42|77.62|0
1626879000000|2021-07-21 14:50:00|79.88|78.08|80.06|78.26|80.34|78.54|79.6|77.8|0
1626879300000|2021-07-21 14:55:00|80.15|78.35|79.54|77.74|80.15|78.35|79.08|77.28|0
1626879600000|2021-07-21 15:00:00|79.45|77.65|79.08|77.28|79.45|77.65|78.53|76.73|0
1626879900000|2021-07-21 15:05:00|79.17|77.37|79.35|77.55|79.44|77.64|78.8|77|0
1626880200000|2021-07-21 15:10:00|79.44|77.64|79.72|77.92|79.99|78.19|78.98|77.18|0
1626880500000|2021-07-21 15:15:00|79.62|77.82|78.79|76.99|79.72|77.92|78.79|76.99|0
1626880800000|2021-07-21 15:20:00|78.7|76.9|78.88|77.08|79.34|77.54|78.7|76.9|0
1626881100000|2021-07-21 15:25:00|78.79|76.99|80.26|78.46|80.31|78.51|78.61|76.81|0
1626881400000|2021-07-21 15:30:00|80.35|78.55|79.24|77.44|80.63|78.83|79.15|77.35|0
1626881700000|2021-07-21 15:35:00|79.15|77.35|79.42|77.62|79.52|77.72|78.87|77.07|0
1626882000000|2021-07-21 15:40:00|79.52|77.72|79.05|77.25|79.52|77.72|78.87|77.07|0
1626882300000|2021-07-21 15:45:00|79.14|77.34|78.68|76.88|79.14|77.34|78.68|76.88|0
1626882600000|2021-07-21 15:50:00|78.59|76.79|78.22|76.42|78.59|76.79|77.32|75.52|0
1626882900000|2021-07-21 15:55:00|78.13|76.33|77.31|75.51|78.13|76.33|77.31|75.51|0
1626883200000|2021-07-21 16:00:00|77.4|75.6|77.76|75.96|77.85|76.05|77.31|75.51|0
1626883500000|2021-07-21 16:05:00|77.67|75.87|77.71|75.91|77.99|76.19|77.49|75.69|0
1626883800000|2021-07-21 16:10:00|77.67|75.87|78.3|76.5|78.48|76.68|77.67|75.87|0
1626884100000|2021-07-21 16:15:00|78.39|76.59|78.11|76.31|78.39|76.59|78.02|76.22|0
1626884400000|2021-07-21 16:20:00|78.02|76.22|78.38|76.58|78.57|76.77|77.93|76.13|0
1626884700000|2021-07-21 16:25:00|78.29|76.49|78.66|76.86|78.75|76.95|78.29|76.49|0
1626885000000|2021-07-21 16:30:00|78.56|76.76|78.74|76.94|78.88|77.08|78.11|76.31|0
1626885300000|2021-07-21 16:35:00|78.83|77.03|78.83|77.03|78.92|77.12|78.56|76.76|0
1626885600000|2021-07-21 16:40:00|78.92|77.12|78.19|76.39|78.92|77.12|78.19|76.39|0
1626885900000|2021-07-21 16:45:00|78.28|76.48|78.55|76.75|78.73|76.93|78.1|76.3|0
1626886200000|2021-07-21 16:50:00|78.64|76.84|78.64|76.84|79.1|77.3|78.46|76.66|0
1626886500000|2021-07-21 16:55:00|78.73|76.93|79.28|77.48|79.37|77.57|78.64|76.84|0
1626886800000|2021-07-21 17:00:00|79.18|77.38|78.72|76.92|79.28|77.48|78.54|76.74|0
1626887100000|2021-07-21 17:05:00|78.63|76.83|77.24|75.44|78.81|77.01|77.06|75.26|0
1626887400000|2021-07-21 17:10:00|77.19|75.39|77.42|75.62|77.51|75.71|76.74|74.94|0
1626887700000|2021-07-21 17:15:00|77.33|75.53|77.55|75.75|77.69|75.89|77.05|75.25|0
1626888000000|2021-07-21 17:20:00|77.6|75.8|76.86|75.06|77.6|75.8|76.59|74.79|0
1626888300000|2021-07-21 17:25:00|76.77|74.97|76.59|74.79|76.86|75.06|76.41|74.61|0
1626888600000|2021-07-21 17:30:00|76.41|74.61|76.4|74.6|76.59|74.79|76.23|74.43|0
1626888900000|2021-07-21 17:35:00|76.5|74.7|76.67|74.87|76.95|75.15|76.31|74.51|0
1626889200000|2021-07-21 17:40:00|76.76|74.96|76.4|74.6|76.76|74.96|76.04|74.24|0
1626889500000|2021-07-21 17:45:00|76.35|74.55|76.3|74.5|76.58|74.78|76.13|74.33|0
1626889800000|2021-07-21 17:50:00|76.21|74.41|76.03|74.23|76.35|74.55|75.85|74.05|0
1626890100000|2021-07-21 17:55:00|76.12|74.32|76.3|74.5|76.57|74.77|75.94|74.14|0
1626890400000|2021-07-21 18:00:00|76.21|74.41|76.29|74.49|76.75|74.95|76.12|74.32|0
1626890700000|2021-07-21 18:05:00|76.39|74.59|76.29|74.49|76.47|74.67|76.02|74.22|0
1626891000000|2021-07-21 18:10:00|76.2|74.4|76.92|75.12|76.92|75.12|76.2|74.4|0
1626891300000|2021-07-21 18:15:00|77.01|75.21|77.19|75.39|77.28|75.48|76.65|74.85|0
1626891600000|2021-07-21 18:20:00|77.1|75.3|76.92|75.12|77.28|75.48|76.73|74.93|0
1626891900000|2021-07-21 18:25:00|76.82|75.02|76.46|74.66|77.1|75.3|76.46|74.66|0
1626892200000|2021-07-21 18:30:00|76.42|74.62|76.09|74.29|76.46|74.66|75.83|74.03|0
1626892500000|2021-07-21 18:35:00|76.18|74.38|75.35|73.55|76.27|74.47|75.35|73.55|0
1626892800000|2021-07-21 18:40:00|75.4|73.6|75.08|73.28|75.44|73.64|74.82|73.02|0
1626893100000|2021-07-21 18:45:00|74.99|73.19|75.17|73.37|75.26|73.46|74.77|72.97|0
1626893400000|2021-07-21 18:50:00|75.08|73.28|75.08|73.28|75.17|73.37|74.81|73.01|0
1626893700000|2021-07-21 18:55:00|75.17|73.37|74.71|72.91|75.17|73.37|74.71|72.91|0
1626894000000|2021-07-21 19:00:00|74.8|73|74.62|72.82|74.98|73.18|74.53|72.73|0
1626894300000|2021-07-21 19:05:00|74.53|72.73|74.17|72.37|74.71|72.91|74.17|72.37|0
1626894600000|2021-07-21 19:10:00|74.26|72.46|74.7|72.9|74.79|72.99|74|72.2|0
1626894900000|2021-07-21 19:15:00|74.62|72.82|74.17|72.37|74.7|72.9|73.9|72.1|0
1626895200000|2021-07-21 19:20:00|74.08|72.28|74.34|72.54|74.43|72.63|73.99|72.19|0
1626895500000|2021-07-21 19:25:00|74.43|72.63|74.87|73.07|75.14|73.34|74.25|72.45|0
1626895800000|2021-07-21 19:30:00|74.96|73.16|74.33|72.53|75.14|73.34|74.25|72.45|0
1626896100000|2021-07-21 19:35:00|74.25|72.45|75.32|73.52|75.32|73.52|74.16|72.36|0
1626896400000|2021-07-21 19:40:00|75.23|73.43|75.04|73.24|75.4|73.6|74.78|72.98|0
1626896700000|2021-07-21 19:45:00|75.13|73.33|75.85|74.05|75.94|74.14|74.95|73.15|0
1626897000000|2021-07-21 19:50:00|75.94|74.14|73.7|71.9|76.76|74.96|73.26|71.46|0
1626897300000|2021-07-21 19:55:00|73.44|71.64|72.78|70.98|74.54|72.74|72.35|70.55|0
1626897600000|2021-07-21 20:00:00|72.7|70.9|72.08|70.28|72.7|70.9|71.73|69.93|0
1626897900000|2021-07-21 20:05:00|71.91|70.11|72.25|70.45|72.25|70.45|71.91|70.11|0
1626898200000|2021-07-21 20:10:00|72.16|70.36|72.07|70.27|72.34|70.54|72.07|70.27|0
1626898500000|2021-07-21 20:15:00|72.27|70.07|72.1|69.9|72.27|70.07|72.01|69.81|0
1626898800000|2021-07-21 20:20:00|72.05|69.85|72.09|69.89|72.18|69.98|72.01|69.81|0
1626899100000|2021-07-21 20:25:00|72.01|69.81|72.18|69.98|72.18|69.98|72|69.8|0
1626899400000|2021-07-21 20:30:00|72.09|69.89|72.09|69.89|72.09|69.89|72.09|69.89|0
1626899700000|2021-07-21 20:35:00|72.17|69.97|72.08|69.88|72.17|69.97|72|69.8|0
1626900000000|2021-07-21 20:40:00|71.99|69.79|71.91|69.71|72.08|69.88|71.91|69.71|0
1626900300000|2021-07-21 20:45:00|71.99|69.79|71.9|69.7|71.99|69.79|71.82|69.62|0
1626900600000|2021-07-21 20:50:00|71.82|69.62|71.55|69.35|71.82|69.62|71.47|69.27|0
1626900900000|2021-07-21 20:55:00|71.47|69.27|71.34|69.14|71.47|69.27|71.34|69.14|0
1626901200000|2021-07-21 21:00:00|71.41|69.21|71.38|69.18|71.49|69.29|71.19|68.99|0
1626901500000|2021-07-21 21:05:00|71.36|69.16|71.46|69.26|71.46|69.26|71.36|69.16|0
1626901800000|2021-07-21 21:10:00|71.36|69.16|71.43|69.23|71.43|69.23|71.36|69.16|0
1626902100000|2021-07-21 21:15:00|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626902400000|2021-07-21 21:20:00|71.43|69.23|71.42|69.22|71.43|69.23|71.4|69.2|0
1626902700000|2021-07-21 21:25:00|71.43|69.23|71.43|69.23|71.47|69.27|71.42|69.22|0
1626903000000|2021-07-21 21:30:00|71.42|69.22|71.45|69.25|71.46|69.26|71.39|69.19|0
1626903300000|2021-07-21 21:35:00|71.46|69.26|71.4|69.2|71.46|69.26|71.4|69.2|0
1626903600000|2021-07-21 21:40:00|71.41|69.21|71.42|69.22|71.46|69.26|71.4|69.2|0
1626903900000|2021-07-21 21:45:00|71.41|69.21|71.56|69.36|71.56|69.36|71.41|69.21|0
1626904200000|2021-07-21 21:50:00|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1626904500000|2021-07-21 21:55:00|71.56|69.36|71.52|69.32|71.56|69.36|71.48|69.28|0
1626904800000|2021-07-21 22:00:00|71.38|69.18|71.22|69.02|72.2|70|70.58|68.38|0
1626905100000|2021-07-21 22:05:00|71.21|69.01|71.21|69.01|71.39|69.19|71.13|68.93|0
1626905400000|2021-07-21 22:10:00|71.13|68.93|71.21|69.01|71.21|69.01|71.04|68.84|0
1626905700000|2021-07-21 22:15:00|71.3|69.1|71.47|69.27|71.64|69.44|71.3|69.1|0
1626906000000|2021-07-21 22:20:00|71.42|69.22|71.55|69.35|71.55|69.35|71.38|69.18|0
1626906300000|2021-07-21 22:25:00|71.46|69.26|71.46|69.26|71.46|69.26|71.29|69.09|0
1626906600000|2021-07-21 22:30:00|71.37|69.17|71.37|69.17|71.46|69.26|71.28|69.08|0
1626906900000|2021-07-21 22:35:00|71.28|69.08|71.28|69.08|71.37|69.17|71.28|69.08|0
1626907200000|2021-07-21 22:40:00|71.37|69.17|71.28|69.08|71.45|69.25|71.28|69.08|0
1626907500000|2021-07-21 22:45:00|71.27|69.07|70.93|68.73|71.27|69.07|70.93|68.73|0
1626907800000|2021-07-21 22:50:00|71.01|68.81|71.18|68.98|71.18|68.98|71.01|68.81|0
1626908100000|2021-07-21 22:55:00|71.1|68.9|71.18|68.98|71.18|68.98|71.09|68.89|0
1626908400000|2021-07-21 23:00:00|70.92|68.72|70.74|68.54|71.01|68.81|70.74|68.54|0
1626908700000|2021-07-21 23:05:00|70.79|68.59|71.17|68.97|71.17|68.97|70.74|68.54|0
1626909000000|2021-07-21 23:10:00|71.09|68.89|71.17|68.97|71.17|68.97|71.08|68.88|0
1626909300000|2021-07-21 23:15:00|71.08|68.88|71.08|68.88|71.17|68.97|71.08|68.88|0
1626909600000|2021-07-21 23:20:00|71.13|68.93|70.99|68.79|71.17|68.97|70.99|68.79|0
1626909900000|2021-07-21 23:25:00|70.9|68.7|71.03|68.83|71.16|68.96|70.9|68.7|0
1626910200000|2021-07-21 23:30:00|70.99|68.79|71.24|69.04|71.42|69.22|70.99|68.79|0
1626910500000|2021-07-21 23:35:00|71.16|68.96|70.38|68.18|71.16|68.96|70.12|67.92|0
1626910800000|2021-07-21 23:40:00|70.29|68.09|70.37|68.17|70.46|68.26|70.29|68.09|0
1626911100000|2021-07-21 23:45:00|70.42|68.22|70.03|67.83|70.46|68.26|70.03|67.83|0
1626911400000|2021-07-21 23:50:00|70.11|67.91|70.45|68.25|70.45|68.25|69.94|67.74|0
1626911700000|2021-07-21 23:55:00|70.41|68.21|70.79|68.59|70.88|68.68|70.37|68.17|0
1626912000000|2021-07-22 00:00:00|70.97|68.77|70.96|68.76|71.23|69.03|70.88|68.68|0
1626912300000|2021-07-22 00:05:00|71.01|68.81|71.22|69.02|71.57|69.37|71.01|68.81|0
1626912600000|2021-07-22 00:10:00|71.13|68.93|70.79|68.59|71.22|69.02|70.7|68.5|0
1626912900000|2021-07-22 00:15:00|70.7|68.5|70.95|68.75|71.04|68.84|70.7|68.5|0
1626913200000|2021-07-22 00:20:00|70.87|68.67|70.87|68.67|70.95|68.75|70.52|68.32|0
1626913500000|2021-07-22 00:25:00|70.86|68.66|71.12|68.92|71.12|68.92|70.74|68.54|0
1626913800000|2021-07-22 00:30:00|71.21|69.01|71.29|69.09|71.47|69.27|71.21|69.01|0
1626914100000|2021-07-22 00:35:00|71.25|69.05|71.46|69.26|71.55|69.35|71.03|68.83|0
1626914400000|2021-07-22 00:40:00|71.51|69.31|71.63|69.43|71.72|69.52|71.37|69.17|0
1626914700000|2021-07-22 00:45:00|71.72|69.52|71.54|69.34|71.72|69.52|71.46|69.26|0
1626915000000|2021-07-22 00:50:00|71.46|69.26|71.54|69.34|71.54|69.34|71.28|69.08|0
1626915300000|2021-07-22 00:55:00|71.5|69.3|71.62|69.42|71.71|69.51|71.45|69.25|0
1626915600000|2021-07-22 01:00:00|71.58|69.38|71.62|69.42|71.71|69.51|71.53|69.33|0
1626915900000|2021-07-22 01:05:00|71.53|69.33|71.44|69.24|71.53|69.33|71.44|69.24|0
1626916200000|2021-07-22 01:10:00|71.49|69.29|71.18|68.98|71.53|69.33|71.09|68.89|0
1626916500000|2021-07-22 01:15:00|71.09|68.89|71.35|69.15|71.44|69.24|71.01|68.81|0
1626916800000|2021-07-22 01:20:00|71.26|69.06|71.52|69.32|71.52|69.32|71.09|68.89|0
1626917100000|2021-07-22 01:25:00|71.48|69.28|71.43|69.23|71.52|69.32|71.34|69.14|0
1626917400000|2021-07-22 01:30:00|71.34|69.14|70.99|68.79|71.52|69.32|70.99|68.79|0
1626917700000|2021-07-22 01:35:00|70.91|68.71|70.9|68.7|70.91|68.71|70.56|68.36|0
1626918000000|2021-07-22 01:40:00|70.99|68.79|70.38|68.18|70.99|68.79|70.21|68.01|0
1626918300000|2021-07-22 01:45:00|70.3|68.1|70.38|68.18|70.47|68.27|70.12|67.92|0
1626918600000|2021-07-22 01:50:00|70.34|68.14|70.55|68.35|70.55|68.35|70.21|68.01|0
1626918900000|2021-07-22 01:55:00|70.46|68.26|70.46|68.26|70.46|68.26|70.29|68.09|0
1626919200000|2021-07-22 02:00:00|70.42|68.22|70.8|68.6|70.8|68.6|70.29|68.09|0
1626919500000|2021-07-22 02:05:00|70.71|68.51|70.8|68.6|70.8|68.6|70.54|68.34|0
1626919800000|2021-07-22 02:10:00|70.71|68.51|70.62|68.42|70.71|68.51|70.45|68.25|0
1626920100000|2021-07-22 02:15:00|70.54|68.34|70.62|68.42|70.71|68.51|70.36|68.16|0
1626920400000|2021-07-22 02:20:00|70.53|68.33|70.44|68.24|70.62|68.42|70.44|68.24|0
1626920700000|2021-07-22 02:25:00|70.4|68.2|70.57|68.37|70.61|68.41|70.36|68.16|0
1626921000000|2021-07-22 02:30:00|70.61|68.41|70.69|68.49|70.7|68.5|70.35|68.15|0
1626921300000|2021-07-22 02:35:00|70.61|68.41|70.56|68.36|70.78|68.58|70.52|68.32|0
1626921600000|2021-07-22 02:40:00|70.52|68.32|70.6|68.4|70.69|68.49|70.43|68.23|0
1626921900000|2021-07-22 02:45:00|70.69|68.49|71.12|68.92|71.21|69.01|70.69|68.49|0
1626922200000|2021-07-22 02:50:00|71.16|68.96|71.2|69|71.29|69.09|71.03|68.83|0
1626922500000|2021-07-22 02:55:00|71.11|68.91|71.2|69|71.2|69|70.94|68.74|0
1626922800000|2021-07-22 03:00:00|71.11|68.91|71.19|68.99|71.37|69.17|71.11|68.91|0
1626923100000|2021-07-22 03:05:00|71.24|69.04|70.89|68.69|71.28|69.08|70.76|68.56|0
1626923400000|2021-07-22 03:10:00|70.93|68.73|71.01|68.81|71.02|68.82|70.76|68.56|0
1626923700000|2021-07-22 03:15:00|70.93|68.73|70.84|68.64|71.01|68.81|70.75|68.55|0
1626924000000|2021-07-22 03:20:00|70.75|68.55|70.84|68.64|70.84|68.64|70.66|68.46|0
1626924300000|2021-07-22 03:25:00|70.83|68.63|70.92|68.72|71.01|68.81|70.75|68.55|0
1626924600000|2021-07-22 03:30:00|71|68.8|71.18|68.98|71.26|69.06|70.92|68.72|0
1626924900000|2021-07-22 03:35:00|71.22|69.02|71.09|68.89|71.26|69.06|71.09|68.89|0
1626925200000|2021-07-22 03:40:00|71|68.8|71.08|68.88|71.08|68.88|71|68.8|0
1626925500000|2021-07-22 03:45:00|71.17|68.97|70.99|68.79|71.25|69.05|70.99|68.79|0
1626925800000|2021-07-22 03:50:00|70.95|68.75|70.99|68.79|71.16|68.96|70.9|68.7|0
1626926100000|2021-07-22 03:55:00|70.9|68.7|71.07|68.87|71.07|68.87|70.81|68.61|0
1626926400000|2021-07-22 04:00:00|70.99|68.79|70.98|68.78|71.07|68.87|70.98|68.78|0
1626926700000|2021-07-22 04:05:00|71.07|68.87|70.98|68.78|71.07|68.87|70.94|68.74|0
1626927000000|2021-07-22 04:10:00|71.07|68.87|70.98|68.78|71.11|68.91|70.89|68.69|0
1626927300000|2021-07-22 04:15:00|70.89|68.69|71.06|68.86|71.15|68.95|70.89|68.69|0
1626927600000|2021-07-22 04:20:00|71.15|68.95|71.14|68.94|71.15|68.95|71.06|68.86|0
1626927900000|2021-07-22 04:25:00|71.23|69.03|71.14|68.94|71.23|69.03|71.14|68.94|0
1626928200000|2021-07-22 04:30:00|71.23|69.03|71.05|68.85|71.23|69.03|70.96|68.76|0
1626928500000|2021-07-22 04:35:00|71.14|68.94|71.05|68.85|71.14|68.94|71.05|68.85|0
1626928800000|2021-07-22 04:40:00|71|68.8|71.3|69.1|71.3|69.1|70.96|68.76|0
1626929100000|2021-07-22 04:45:00|71.22|69.02|71.13|68.93|71.22|69.02|71.13|68.93|0
1626929400000|2021-07-22 04:50:00|71.21|69.01|71.04|68.84|71.21|69.01|71.04|68.84|0
1626929700000|2021-07-22 04:55:00|71.08|68.88|71.12|68.92|71.12|68.92|71.03|68.83|0
1626930000000|2021-07-22 05:00:00|71.21|69.01|71.12|68.92|71.29|69.09|71.12|68.92|0
1626930300000|2021-07-22 05:05:00|71.2|69|71.37|69.17|71.55|69.35|71.12|68.92|0
1626930600000|2021-07-22 05:10:00|71.46|69.26|71.28|69.08|71.46|69.26|71.28|69.08|0
1626930900000|2021-07-22 05:15:00|71.2|69|71.37|69.17|71.37|69.17|71.11|68.91|0
1626931200000|2021-07-22 05:20:00|71.28|69.08|71.19|68.99|71.28|69.08|71.1|68.9|0
1626931500000|2021-07-22 05:25:00|71.15|68.95|71.01|68.81|71.19|68.99|71.01|68.81|0
1626931800000|2021-07-22 05:30:00|71.1|68.9|70.49|68.29|71.1|68.9|70.49|68.29|0
1626932100000|2021-07-22 05:35:00|70.45|68.25|70.66|68.46|70.75|68.55|70.32|68.12|0
1626932400000|2021-07-22 05:40:00|70.71|68.51|70.4|68.2|70.75|68.55|70.4|68.2|0
1626932700000|2021-07-22 05:45:00|70.36|68.16|70.31|68.11|70.4|68.2|70.22|68.02|0
1626933000000|2021-07-22 05:50:00|70.35|68.15|70.65|68.45|70.65|68.45|70.31|68.11|0
1626933300000|2021-07-22 05:55:00|70.74|68.54|70.65|68.45|71|68.8|70.65|68.45|0
1626933600000|2021-07-22 06:00:00|70.73|68.53|70.9|68.7|70.99|68.79|70.69|68.49|0
1626933900000|2021-07-22 06:05:00|70.82|68.62|70.73|68.53|70.86|68.66|70.47|68.27|0
1626934200000|2021-07-22 06:10:00|70.77|68.57|70.9|68.7|70.99|68.79|70.73|68.53|0
1626934500000|2021-07-22 06:15:00|71.07|68.87|71.16|68.96|71.2|69|70.98|68.78|0
1626934800000|2021-07-22 06:20:00|71.07|68.87|70.89|68.69|71.15|68.95|70.89|68.69|0
1626935100000|2021-07-22 06:25:00|70.94|68.74|70.89|68.69|70.98|68.78|70.63|68.43|0
1626935400000|2021-07-22 06:30:00|70.8|68.6|70.45|68.25|70.89|68.69|70.37|68.17|0
1626935700000|2021-07-22 06:35:00|70.5|68.3|69.93|67.73|70.71|68.51|69.93|67.73|0
1626936000000|2021-07-22 06:40:00|69.85|67.65|70.02|67.82|70.02|67.82|69.51|67.31|0
1626936300000|2021-07-22 06:45:00|69.98|67.78|69.76|67.56|70.02|67.82|69.67|67.47|0
1626936600000|2021-07-22 06:50:00|69.84|67.64|70.1|67.9|70.18|67.98|69.84|67.64|0
1626936900000|2021-07-22 06:55:00|70.14|67.94|70.01|67.81|70.18|67.98|69.84|67.64|0
1626937200000|2021-07-22 07:00:00|69.84|67.64|70.12|67.92|70.21|68.01|69.28|67.08|0
1626937500000|2021-07-22 07:05:00|69.75|67.95|69.75|67.95|70.01|68.21|69.58|67.78|0
1626937800000|2021-07-22 07:10:00|69.66|67.86|69.49|67.69|69.92|68.12|69.24|67.44|0
1626938100000|2021-07-22 07:15:00|69.41|67.61|69.74|67.94|69.74|67.94|69.11|67.31|0
1626938400000|2021-07-22 07:20:00|69.66|67.86|69.23|67.43|69.74|67.94|69.06|67.26|0
1626938700000|2021-07-22 07:25:00|69.27|67.47|70.51|68.71|70.68|68.88|69.14|67.34|0
1626939000000|2021-07-22 07:30:00|70.59|68.79|71.2|69.4|71.2|69.4|69.99|68.19|0
1626939300000|2021-07-22 07:35:00|71.02|69.22|70.76|68.96|71.02|69.22|70.42|68.62|0
1626939600000|2021-07-22 07:40:00|70.81|69.01|70.84|69.04|70.93|69.13|70.33|68.53|0
1626939900000|2021-07-22 07:45:00|70.76|68.96|70.75|68.95|70.93|69.13|70.58|68.78|0
1626940200000|2021-07-22 07:50:00|70.84|69.04|70.58|68.78|70.93|69.13|70.37|68.57|0
1626940500000|2021-07-22 07:55:00|70.49|68.69|70.23|68.43|70.58|68.78|70.15|68.35|0
1626940800000|2021-07-22 08:00:00|70.32|68.52|70.49|68.69|70.83|69.03|70.32|68.52|0
1626941100000|2021-07-22 08:05:00|70.62|68.82|69.97|68.17|70.66|68.86|69.97|68.17|0
1626941400000|2021-07-22 08:10:00|70.01|68.21|70.31|68.51|70.48|68.68|69.88|68.08|0
1626941700000|2021-07-22 08:15:00|70.35|68.55|70.39|68.59|70.7|68.9|70.3|68.5|0
1626942000000|2021-07-22 08:20:00|70.3|68.5|70.3|68.5|70.65|68.85|70.26|68.46|0
1626942300000|2021-07-22 08:25:00|70.26|68.46|70|68.2|70.3|68.5|69.87|68.07|0
1626942600000|2021-07-22 08:30:00|70.04|68.24|70.04|68.24|70.21|68.41|69.95|68.15|0
1626942900000|2021-07-22 08:35:00|69.95|68.15|70.29|68.49|70.38|68.58|69.78|67.98|0
1626943200000|2021-07-22 08:40:00|70.2|68.4|69.86|68.06|70.2|68.4|69.86|68.06|0
1626943500000|2021-07-22 08:45:00|69.77|67.97|70.03|68.23|70.03|68.23|69.69|67.89|0
1626943800000|2021-07-22 08:50:00|69.99|68.19|70.2|68.4|70.45|68.65|69.86|68.06|0
1626944100000|2021-07-22 08:55:00|70.24|68.44|70.02|68.22|70.28|68.48|70.02|68.22|0
1626944400000|2021-07-22 09:00:00|70.07|68.27|70.19|68.39|70.36|68.56|70.02|68.22|0
1626944700000|2021-07-22 09:05:00|70.23|68.43|70.27|68.47|70.44|68.64|70.1|68.3|0
1626945000000|2021-07-22 09:10:00|70.19|68.39|70.1|68.3|70.44|68.64|70.01|68.21|0
1626945300000|2021-07-22 09:15:00|70.18|68.38|69.92|68.12|70.27|68.47|69.84|68.04|0
1626945600000|2021-07-22 09:20:00|69.84|68.04|69.79|67.99|70.01|68.21|69.66|67.86|0
1626945900000|2021-07-22 09:25:00|69.75|67.95|69.49|67.69|69.83|68.03|69.32|67.52|0
1626946200000|2021-07-22 09:30:00|69.57|67.77|69.74|67.94|69.83|68.03|69.57|67.77|0
1626946500000|2021-07-22 09:35:00|69.7|67.9|69.4|67.6|69.7|67.9|69.31|67.51|0
1626946800000|2021-07-22 09:40:00|69.48|67.68|69.39|67.59|69.48|67.68|69.31|67.51|0
1626947100000|2021-07-22 09:45:00|69.44|67.64|69.22|67.42|69.48|67.68|69.14|67.34|0
1626947400000|2021-07-22 09:50:00|69.31|67.51|69.3|67.5|69.39|67.59|69.13|67.33|0
1626947700000|2021-07-22 09:55:00|69.22|67.42|69.55|67.75|69.64|67.84|69.22|67.42|0
1626948000000|2021-07-22 10:00:00|69.64|67.84|69.38|67.58|69.72|67.92|69.38|67.58|0
1626948300000|2021-07-22 10:05:00|69.47|67.67|70.06|68.26|70.23|68.43|69.38|67.58|0
1626948600000|2021-07-22 10:10:00|69.98|68.18|69.63|67.83|69.98|68.18|69.55|67.75|0
1626948900000|2021-07-22 10:15:00|69.54|67.74|69.63|67.83|69.97|68.17|69.54|67.74|0
1626949200000|2021-07-22 10:20:00|69.71|67.91|69.54|67.74|69.76|67.96|69.45|67.65|0
1626949500000|2021-07-22 10:25:00|69.62|67.82|69.62|67.82|69.71|67.91|69.54|67.74|0
1626949800000|2021-07-22 10:30:00|69.53|67.73|69.45|67.65|69.62|67.82|69.36|67.56|0
1626950100000|2021-07-22 10:35:00|69.36|67.56|69.53|67.73|69.53|67.73|69.27|67.47|0
1626950400000|2021-07-22 10:40:00|69.44|67.64|69.1|67.3|69.44|67.64|69.1|67.3|0
1626950700000|2021-07-22 10:45:00|69.02|67.22|68.84|67.04|69.27|67.47|68.84|67.04|0
1626951000000|2021-07-22 10:50:00|68.76|66.96|68.5|66.7|68.84|67.04|68.5|66.7|0
1626951300000|2021-07-22 10:55:00|68.59|66.79|68.97|67.17|69.01|67.21|68.59|66.79|0
1626951600000|2021-07-22 11:00:00|68.92|67.12|69.51|67.71|69.51|67.71|68.92|67.12|0
1626951900000|2021-07-22 11:05:00|69.6|67.8|69.47|67.67|69.68|67.88|69.47|67.67|0
1626952200000|2021-07-22 11:10:00|69.51|67.71|69.59|67.79|69.94|68.14|69.51|67.71|0
1626952500000|2021-07-22 11:15:00|69.76|67.96|70.02|68.22|70.02|68.22|69.5|67.7|0
1626952800000|2021-07-22 11:20:00|69.93|68.13|70.1|68.3|70.18|68.38|69.93|68.13|0
1626953100000|2021-07-22 11:25:00|70.18|68.38|70.52|68.72|70.61|68.81|70.18|68.38|0
1626953400000|2021-07-22 11:30:00|70.61|68.81|70.01|68.21|70.61|68.81|70.01|68.21|0
1626953700000|2021-07-22 11:35:00|70.09|68.29|70|68.2|70.35|68.55|69.92|68.12|0
1626954000000|2021-07-22 11:40:00|69.96|68.16|70.9|69.1|71.12|69.32|69.92|68.12|0
1626954300000|2021-07-22 11:45:00|70.86|69.06|70.77|68.97|70.86|69.06|70.17|68.37|0
1626954600000|2021-07-22 11:50:00|70.68|68.88|70.42|68.62|70.77|68.97|70.25|68.45|0
1626954900000|2021-07-22 11:55:00|70.34|68.54|70.07|68.27|70.42|68.62|69.99|68.19|0
1626955200000|2021-07-22 12:00:00|69.99|68.19|71.02|69.22|71.02|69.22|69.99|68.19|0
1626955500000|2021-07-22 12:05:00|71.06|69.26|71.28|69.48|71.54|69.74|70.85|69.05|0
1626955800000|2021-07-22 12:10:00|71.19|69.39|70.75|68.95|71.45|69.65|70.67|68.87|0
1626956100000|2021-07-22 12:15:00|70.84|69.04|70.66|68.86|70.84|69.04|70.66|68.86|0
1626956400000|2021-07-22 12:20:00|70.75|68.95|70.57|68.77|70.92|69.12|70.4|68.6|0
1626956700000|2021-07-22 12:25:00|70.49|68.69|70.66|68.86|71.09|69.29|70.4|68.6|0
1626957000000|2021-07-22 12:30:00|70.57|68.77|71.26|69.46|71.7|69.9|70.57|68.77|0
1626957300000|2021-07-22 12:35:00|71.17|69.37|73.01|71.21|73.01|71.21|71.17|69.37|0
1626957600000|2021-07-22 12:40:00|72.92|71.12|72.48|70.68|73.1|71.3|72.39|70.59|0
1626957900000|2021-07-22 12:45:00|72.57|70.77|72.56|70.76|73.09|71.29|72.47|70.67|0
1626958200000|2021-07-22 12:50:00|72.65|70.85|73.71|71.91|73.71|71.91|72.56|70.76|0
1626958500000|2021-07-22 12:55:00|73.62|71.82|72.91|71.11|73.71|71.91|72.91|71.11|0
1626958800000|2021-07-22 13:00:00|73.09|71.29|72.91|71.11|73.09|71.29|72.47|70.67|0
1626959100000|2021-07-22 13:05:00|72.82|71.02|72.81|71.01|72.99|71.19|72.51|70.71|0
1626959400000|2021-07-22 13:10:00|72.9|71.1|72.72|70.92|73.43|71.63|72.55|70.75|0
1626959700000|2021-07-22 13:15:00|72.63|70.83|71.93|70.13|72.63|70.83|71.67|69.87|0
1626960000000|2021-07-22 13:20:00|72.02|70.22|72.01|70.21|72.19|70.39|71.71|69.91|0
1626960300000|2021-07-22 13:25:00|72.1|70.3|71.4|69.6|72.1|70.3|71.4|69.6|0
1626960600000|2021-07-22 13:30:00|71.57|69.77|72.01|70.21|72.18|70.38|70.53|68.73|0
1626960900000|2021-07-22 13:35:00|72.27|70.47|72.97|71.17|74.04|72.24|72.27|70.47|0
1626961200000|2021-07-22 13:40:00|72.88|71.08|71.13|69.33|72.97|71.17|70.61|68.81|0
1626961500000|2021-07-22 13:45:00|71.04|69.24|73.41|71.61|73.5|71.7|70.69|68.89|0
1626961800000|2021-07-22 13:50:00|73.32|71.52|73.51|71.71|74.94|73.14|72.26|70.46|0
1626962100000|2021-07-22 13:55:00|73.87|72.07|73.6|71.8|74.49|72.69|73.51|71.71|0
1626962400000|2021-07-22 14:00:00|73.15|71.35|73.42|71.62|73.77|71.97|72.19|70.39|0
1626962700000|2021-07-22 14:05:00|73.68|71.88|72.97|71.17|74.57|72.77|72.8|71|0
1626963000000|2021-07-22 14:10:00|72.88|71.08|72|70.2|72.88|71.08|71.92|70.12|0
1626963300000|2021-07-22 14:15:00|72.09|70.29|72.18|70.38|72.79|70.99|71.92|70.12|0
1626963600000|2021-07-22 14:20:00|72.09|70.29|73.14|71.34|73.14|71.34|72.09|70.29|0
1626963900000|2021-07-22 14:25:00|73.05|71.25|72.26|70.46|73.23|71.43|72.08|70.28|0
1626964200000|2021-07-22 14:30:00|72.34|70.54|71.73|69.93|72.34|70.54|71.47|69.67|0
1626964500000|2021-07-22 14:35:00|71.64|69.84|70.95|69.15|71.99|70.19|70.95|69.15|0
1626964800000|2021-07-22 14:40:00|71.12|69.32|70.6|68.8|71.21|69.41|70|68.2|0
1626965100000|2021-07-22 14:45:00|70.51|68.71|70.68|68.88|71.2|69.4|70.43|68.63|0
1626965400000|2021-07-22 14:50:00|70.77|68.97|70.68|68.88|71.2|69.4|70.59|68.79|0
1626965700000|2021-07-22 14:55:00|70.59|68.79|71.11|69.31|71.11|69.31|70.51|68.71|0
1626966000000|2021-07-22 15:00:00|71.19|69.39|70.18|68.38|71.54|69.74|69.75|67.95|0
1626966300000|2021-07-22 15:05:00|70.1|68.3|70.35|68.55|71.13|69.33|70.1|68.3|0
1626966600000|2021-07-22 15:10:00|70.44|68.64|70.78|68.98|71.39|69.59|70.26|68.46|0
1626966900000|2021-07-22 15:15:00|70.96|69.16|70.52|68.72|71.39|69.59|70.43|68.63|0
1626967200000|2021-07-22 15:20:00|70.43|68.63|70.34|68.54|70.95|69.15|70|68.2|0
1626967500000|2021-07-22 15:25:00|70.25|68.45|71.03|69.23|72|70.2|70.25|68.45|0
1626967800000|2021-07-22 15:30:00|71.12|69.32|71.82|70.02|71.82|70.02|70.68|68.88|0
1626968100000|2021-07-22 15:35:00|71.9|70.1|71.38|69.58|71.9|70.1|71.2|69.4|0
1626968400000|2021-07-22 15:40:00|71.29|69.49|72.69|70.89|72.69|70.89|71.29|69.49|0
1626968700000|2021-07-22 15:45:00|72.6|70.8|72.71|70.91|72.8|71|71.9|70.1|0
1626969000000|2021-07-22 15:50:00|72.62|70.82|72.35|70.55|73.06|71.26|72.35|70.55|0
1626969300000|2021-07-22 15:55:00|72.26|70.46|72.35|70.55|72.53|70.73|72.09|70.29|0
1626969600000|2021-07-22 16:00:00|72.26|70.46|73.59|71.79|73.59|71.79|71.91|70.11|0
1626969900000|2021-07-22 16:05:00|73.5|71.7|74.61|72.81|74.61|72.81|73.32|71.52|0
1626970200000|2021-07-22 16:10:00|74.84|73.04|74.29|72.49|75.01|73.21|74.29|72.49|0
1626970500000|2021-07-22 16:15:00|74.47|72.67|73.39|71.59|74.47|72.67|73.39|71.59|0
1626970800000|2021-07-22 16:20:00|73.57|71.77|76.41|74.61|76.59|74.79|73.3|71.5|0
1626971100000|2021-07-22 16:25:00|76.5|74.7|74.61|72.81|76.5|74.7|74.43|72.63|0
1626971400000|2021-07-22 16:30:00|74.78|72.98|74.6|72.8|75.05|73.25|74.52|72.72|0
1626971700000|2021-07-22 16:35:00|74.51|72.71|73.36|71.56|74.6|72.8|73.36|71.56|0
1626972000000|2021-07-22 16:40:00|73.45|71.65|73.45|71.65|73.89|72.09|73.32|71.52|0
1626972300000|2021-07-22 16:45:00|73.53|71.73|74.5|72.7|74.5|72.7|73.44|71.64|0
1626972600000|2021-07-22 16:50:00|74.42|72.62|73.61|71.81|74.42|72.62|73.35|71.55|0
1626972900000|2021-07-22 16:55:00|73.53|71.73|72.65|70.85|73.61|71.81|72.65|70.85|0
1626973200000|2021-07-22 17:00:00|72.73|70.93|72.56|70.76|73.08|71.28|72.47|70.67|0
1626973500000|2021-07-22 17:05:00|72.47|70.67|72.46|70.66|72.73|70.93|72.38|70.58|0
1626973800000|2021-07-22 17:10:00|72.55|70.75|72.03|70.23|72.64|70.84|71.77|69.97|0
1626974100000|2021-07-22 17:15:00|72.11|70.31|72.02|70.22|72.11|70.31|71.85|70.05|0
1626974400000|2021-07-22 17:20:00|72.11|70.31|71.76|69.96|72.46|70.66|71.76|69.96|0
1626974700000|2021-07-22 17:25:00|71.85|70.05|71.84|70.04|72.19|70.39|71.67|69.87|0
1626975000000|2021-07-22 17:30:00|71.76|69.96|71.49|69.69|72.02|70.22|71.32|69.52|0
1626975300000|2021-07-22 17:35:00|71.41|69.61|71.54|69.74|71.67|69.87|71.32|69.52|0
1626975600000|2021-07-22 17:40:00|71.58|69.78|71.57|69.77|71.58|69.78|71.4|69.6|0
1626975900000|2021-07-22 17:45:00|71.49|69.69|71.48|69.68|71.92|70.12|71.48|69.68|0
1626976200000|2021-07-22 17:50:00|71.57|69.77|71.22|69.42|71.74|69.94|71.14|69.34|0
1626976500000|2021-07-22 17:55:00|71.14|69.34|71.13|69.33|71.57|69.77|71.13|69.33|0
1626976800000|2021-07-22 18:00:00|71.22|69.42|71.13|69.33|71.39|69.59|71.13|69.33|0
1626977100000|2021-07-22 18:05:00|71.04|69.24|71.3|69.5|71.3|69.5|70.61|68.81|0
1626977400000|2021-07-22 18:10:00|71.21|69.41|70.18|68.38|71.21|69.41|70.18|68.38|0
1626977700000|2021-07-22 18:15:00|70.27|68.47|70.15|68.35|72.8|71|69.65|67.85|0
1626978000000|2021-07-22 18:20:00|70.2|68.4|69.98|68.18|70.49|68.69|69.89|68.09|0
1626978300000|2021-07-22 18:25:00|70.06|68.26|69.98|68.18|70.15|68.35|69.89|68.09|0
1626978600000|2021-07-22 18:30:00|70.02|68.22|70.14|68.34|70.32|68.52|69.97|68.17|0
1626978900000|2021-07-22 18:35:00|70.19|68.39|69.97|68.17|70.31|68.51|69.89|68.09|0
1626979200000|2021-07-22 18:40:00|69.88|68.08|69.42|67.62|70.4|68.6|69.42|67.62|0
1626979500000|2021-07-22 18:45:00|69.34|67.54|69.25|67.45|69.42|67.62|68.74|66.94|0
1626979800000|2021-07-22 18:50:00|69.16|67.36|69.24|67.44|69.5|67.7|68.99|67.19|0
1626980100000|2021-07-22 18:55:00|69.16|67.36|68.56|66.76|69.41|67.61|68.56|66.76|0
1626980400000|2021-07-22 19:00:00|68.65|66.85|68.73|66.93|68.9|67.1|68.48|66.68|0
1626980700000|2021-07-22 19:05:00|68.81|67.01|69.23|67.43|69.32|67.52|68.73|66.93|0
1626981000000|2021-07-22 19:10:00|69.32|67.52|69.8|68|71.12|69.32|69.02|67.22|0
1626981300000|2021-07-22 19:15:00|69.88|68.08|69.62|67.82|70.05|68.25|69.46|67.66|0
1626981600000|2021-07-22 19:20:00|69.71|67.91|69.88|68.08|69.96|68.16|69.37|67.57|0
1626981900000|2021-07-22 19:25:00|69.79|67.99|69.62|67.82|69.88|68.08|69.37|67.57|0
1626982200000|2021-07-22 19:30:00|69.7|67.9|70.38|68.58|70.81|69.01|69.7|67.9|0
1626982500000|2021-07-22 19:35:00|70.3|68.5|70.46|68.66|70.81|69.01|70.21|68.41|0
1626982800000|2021-07-22 19:40:00|70.64|68.84|70.38|68.58|70.98|69.18|70.29|68.49|0
1626983100000|2021-07-22 19:45:00|70.29|68.49|70.2|68.4|70.46|68.66|69.69|67.89|0
1626983400000|2021-07-22 19:50:00|69.95|68.15|69.94|68.14|70.46|68.66|69.86|68.06|0
1626983700000|2021-07-22 19:55:00|69.86|68.06|69.68|67.88|70.2|68.4|69.52|67.72|0
1626984000000|2021-07-22 20:00:00|69.6|67.8|68.75|66.95|69.6|67.8|68.67|66.87|0
1626984300000|2021-07-22 20:05:00|68.67|66.87|68.66|66.86|68.75|66.95|68.58|66.78|0
1626984600000|2021-07-22 20:10:00|68.58|66.78|68.58|66.78|68.66|66.86|68.49|66.69|0
1626984900000|2021-07-22 20:15:00|68.78|66.58|68.19|65.99|68.78|66.58|68.19|65.99|0
1626985200000|2021-07-22 20:20:00|68.1|65.9|67.6|65.4|68.19|65.99|67.6|65.4|0
1626985500000|2021-07-22 20:25:00|67.68|65.48|67.35|65.15|67.68|65.48|67.19|64.99|0
1626985800000|2021-07-22 20:30:00|67.27|65.07|67.26|65.06|67.35|65.15|67.18|64.98|0
1626986100000|2021-07-22 20:35:00|67.35|65.15|67.18|64.98|67.35|65.15|67.18|64.98|0
1626986400000|2021-07-22 20:40:00|67.09|64.89|66.76|64.56|67.09|64.89|66.76|64.56|0
1626986700000|2021-07-22 20:45:00|66.84|64.64|66.35|64.15|66.84|64.64|66.03|63.83|0
1626987000000|2021-07-22 20:50:00|66.27|64.07|66.02|63.82|66.35|64.15|66.02|63.82|0
1626987300000|2021-07-22 20:55:00|66.1|63.9|66.03|63.83|66.18|63.98|65.94|63.74|0
1626987600000|2021-07-22 21:00:00|66.06|63.86|66.15|63.95|66.18|63.98|66.02|63.82|0
1626987900000|2021-07-22 21:05:00|66.16|63.96|66.03|63.83|66.23|64.03|66.03|63.83|0
1626988200000|2021-07-22 21:10:00|65.88|63.68|66.04|63.84|66.04|63.84|65.8|63.6|0
1626988500000|2021-07-22 21:15:00|65.94|63.74|65.95|63.75|66.06|63.86|65.92|63.72|0
1626988800000|2021-07-22 21:20:00|65.92|63.72|65.95|63.75|65.98|63.78|65.86|63.66|0
1626989100000|2021-07-22 21:25:00|65.91|63.71|65.85|63.65|65.93|63.73|65.79|63.59|0
1626989400000|2021-07-22 21:30:00|65.97|63.77|65.92|63.72|65.99|63.79|65.92|63.72|0
1626989700000|2021-07-22 21:35:00|65.91|63.71|65.94|63.74|65.97|63.77|65.91|63.71|0
1626990000000|2021-07-22 21:40:00|65.97|63.77|65.96|63.76|66.03|63.83|65.96|63.76|0
1626990300000|2021-07-22 21:45:00|65.95|63.75|66.14|63.94|66.14|63.94|65.92|63.72|0
1626990600000|2021-07-22 21:50:00|66.16|63.96|66.15|63.95|66.16|63.96|66.08|63.88|0
1626990900000|2021-07-22 21:55:00|66.16|63.96|66.06|63.86|66.21|64.01|66.06|63.86|0
1626991200000|2021-07-22 22:00:00|65.86|63.66|66.06|63.86|66.18|63.98|65.86|63.66|0
1626991500000|2021-07-22 22:05:00|65.97|63.77|66.3|64.1|66.3|64.1|65.97|63.77|0
1626991800000|2021-07-22 22:10:00|66.22|64.02|66.29|64.09|66.38|64.18|66.13|63.93|0
1626992100000|2021-07-22 22:15:00|66.21|64.01|66.29|64.09|66.37|64.17|66.13|63.93|0
1626992400000|2021-07-22 22:20:00|66.37|64.17|66.29|64.09|66.37|64.17|66.21|64.01|0
1626992700000|2021-07-22 22:25:00|66.37|64.17|66.53|64.33|66.53|64.33|66.37|64.17|0
1626993000000|2021-07-22 22:30:00|66.45|64.25|66.45|64.25|66.61|64.41|66.41|64.21|0
1626993300000|2021-07-22 22:35:00|66.49|64.29|66.61|64.41|66.61|64.41|66.36|64.16|0
1626993600000|2021-07-22 22:40:00|66.69|64.49|66.52|64.32|66.69|64.49|66.52|64.32|0
1626993900000|2021-07-22 22:45:00|66.44|64.24|66.6|64.4|66.6|64.4|66.44|64.24|0
1626994200000|2021-07-22 22:50:00|66.52|64.32|66.43|64.23|66.52|64.32|66.39|64.19|0
1626994500000|2021-07-22 22:55:00|66.35|64.15|66.43|64.23|66.43|64.23|66.35|64.15|0
1626994800000|2021-07-22 23:00:00|66.39|64.19|66.34|64.14|66.43|64.23|66.34|64.14|0
1626995100000|2021-07-22 23:05:00|66.26|64.06|66.34|64.14|66.34|64.14|66.02|63.82|0
1626995400000|2021-07-22 23:10:00|66.42|64.22|66.34|64.14|66.42|64.22|66.34|64.14|0
1626995700000|2021-07-22 23:15:00|66.42|64.22|66.42|64.22|66.42|64.22|66.34|64.14|0
1626996000000|2021-07-22 23:20:00|66.41|64.21|66.33|64.13|66.58|64.38|66.33|64.13|0
1626996300000|2021-07-22 23:25:00|66.37|64.17|66.33|64.13|66.41|64.21|66.33|64.13|0
1626996600000|2021-07-22 23:30:00|66.37|64.17|66.57|64.37|66.57|64.37|66.33|64.13|0
1626996900000|2021-07-22 23:35:00|66.49|64.29|66.48|64.28|66.57|64.37|66.48|64.28|0
1626997200000|2021-07-22 23:40:00|66.4|64.2|66.56|64.36|66.57|64.37|66.4|64.2|0
1626997500000|2021-07-22 23:45:00|66.52|64.32|66.4|64.2|66.52|64.32|66.32|64.12|0
1626997800000|2021-07-22 23:50:00|66.36|64.16|66.39|64.19|66.4|64.2|66.31|64.11|0
1626998100000|2021-07-22 23:55:00|66.48|64.28|66.47|64.27|66.48|64.28|66.39|64.19|0
1626998400000|2021-07-23 00:00:00|66.55|64.35|67.04|64.84|67.04|64.84|66.55|64.35|0
1626998700000|2021-07-23 00:05:00|66.96|64.76|66.79|64.59|66.96|64.76|66.63|64.43|0
1626999000000|2021-07-23 00:10:00|66.75|64.55|66.71|64.51|66.88|64.68|66.63|64.43|0
1626999300000|2021-07-23 00:15:00|66.79|64.59|66.54|64.34|66.79|64.59|66.38|64.18|0
1626999600000|2021-07-23 00:20:00|66.58|64.38|66.29|64.09|66.58|64.38|66.29|64.09|0
1626999900000|2021-07-23 00:25:00|66.21|64.01|66.21|64.01|66.37|64.17|66.05|63.85|0
1627000200000|2021-07-23 00:30:00|66.17|63.97|65.8|63.6|66.29|64.09|65.8|63.6|0
1627000500000|2021-07-23 00:35:00|65.72|63.52|65.55|63.35|65.8|63.6|65.47|63.27|0
1627000800000|2021-07-23 00:40:00|65.63|63.43|65.63|63.43|65.71|63.51|65.55|63.35|0
1627001100000|2021-07-23 00:45:00|65.71|63.51|65.22|63.02|65.71|63.51|65.14|62.94|0
1627001400000|2021-07-23 00:50:00|65.14|62.94|65.18|62.98|65.22|63.02|64.98|62.78|0
1627001700000|2021-07-23 00:55:00|65.22|63.02|65.29|63.09|65.3|63.1|65.13|62.93|0
1627002000000|2021-07-23 01:00:00|65.21|63.01|65.37|63.17|65.37|63.17|65.13|62.93|0
1627002300000|2021-07-23 01:05:00|65.41|63.21|65.37|63.17|65.45|63.25|65.25|63.05|0
1627002600000|2021-07-23 01:10:00|65.33|63.13|65.45|63.25|65.45|63.25|65.29|63.09|0
1627002900000|2021-07-23 01:15:00|65.49|63.29|65.2|63|65.53|63.33|65.2|63|0
1627003200000|2021-07-23 01:20:00|65.12|62.92|65.44|63.24|65.44|63.24|65.12|62.92|0
1627003500000|2021-07-23 01:25:00|65.4|63.2|65.19|62.99|65.4|63.2|65.19|62.99|0
1627003800000|2021-07-23 01:30:00|65.27|63.07|65.27|63.07|65.44|63.24|65.19|62.99|0
1627004100000|2021-07-23 01:35:00|65.31|63.11|65.43|63.23|65.43|63.23|64.95|62.75|0
1627004400000|2021-07-23 01:40:00|65.39|63.19|65.51|63.31|65.83|63.63|65.39|63.19|0
1627004700000|2021-07-23 01:45:00|65.59|63.39|65.34|63.14|65.59|63.39|65.34|63.14|0
1627005000000|2021-07-23 01:50:00|65.26|63.06|65.26|63.06|65.34|63.14|65.18|62.98|0
1627005300000|2021-07-23 01:55:00|65.34|63.14|65.58|63.38|65.66|63.46|65.26|63.06|0
1627005600000|2021-07-23 02:00:00|65.62|63.42|65.25|63.05|65.66|63.46|65.17|62.97|0
1627005900000|2021-07-23 02:05:00|65.33|63.13|65.49|63.29|65.49|63.29|65.17|62.97|0
1627006200000|2021-07-23 02:10:00|65.65|63.45|65.65|63.45|65.73|63.53|65.45|63.25|0
1627006500000|2021-07-23 02:15:00|65.57|63.37|65.57|63.37|65.81|63.61|65.57|63.37|0
1627006800000|2021-07-23 02:20:00|65.65|63.45|65.64|63.44|65.89|63.69|65.56|63.36|0
1627007100000|2021-07-23 02:25:00|65.69|63.49|65.8|63.6|65.89|63.69|65.64|63.44|0
1627007400000|2021-07-23 02:30:00|65.88|63.68|65.96|63.76|65.96|63.76|65.72|63.52|0
1627007700000|2021-07-23 02:35:00|65.88|63.68|65.8|63.6|65.96|63.76|65.8|63.6|0
1627008000000|2021-07-23 02:40:00|65.84|63.64|66.08|63.88|66.28|64.08|65.8|63.6|0
1627008300000|2021-07-23 02:45:00|66.12|63.92|66.2|64|66.28|64.08|66.12|63.92|0
1627008600000|2021-07-23 02:50:00|66.12|63.92|66.03|63.83|66.12|63.92|65.95|63.75|0
1627008900000|2021-07-23 02:55:00|65.95|63.75|65.95|63.75|66.03|63.83|65.87|63.67|0
1627009200000|2021-07-23 03:00:00|66.03|63.83|65.62|63.42|66.11|63.91|65.62|63.42|0
1627009500000|2021-07-23 03:05:00|65.7|63.5|65.82|63.62|65.86|63.66|65.7|63.5|0
1627009800000|2021-07-23 03:10:00|65.78|63.58|66.1|63.9|66.18|63.98|65.78|63.58|0
1627010100000|2021-07-23 03:15:00|66.02|63.82|66.01|63.81|66.1|63.9|65.93|63.73|0
1627010400000|2021-07-23 03:20:00|65.93|63.73|66.01|63.81|66.09|63.89|65.93|63.73|0
1627010700000|2021-07-23 03:25:00|66.09|63.89|66.05|63.85|66.26|64.06|66.01|63.81|0
1627011000000|2021-07-23 03:30:00|66.01|63.81|65.92|63.72|66.09|63.89|65.84|63.64|0
1627011300000|2021-07-23 03:35:00|65.97|63.77|65.92|63.72|66.08|63.88|65.84|63.64|0
1627011600000|2021-07-23 03:40:00|65.96|63.76|66|63.8|66.08|63.88|65.96|63.76|0
1627011900000|2021-07-23 03:45:00|66.16|63.96|66.08|63.88|66.16|63.96|66|63.8|0
1627012200000|2021-07-23 03:50:00|66.16|63.96|66.16|63.96|66.16|63.96|66.04|63.84|0
1627012500000|2021-07-23 03:55:00|66.07|63.87|65.99|63.79|66.15|63.95|65.99|63.79|0
1627012800000|2021-07-23 04:00:00|66.07|63.87|66.15|63.95|66.15|63.95|65.99|63.79|0
1627013100000|2021-07-23 04:05:00|66.11|63.91|66.39|64.19|66.39|64.19|66.11|63.91|0
1627013400000|2021-07-23 04:10:00|66.31|64.11|66.47|64.27|66.47|64.27|66.31|64.11|0
1627013700000|2021-07-23 04:15:00|66.39|64.19|66.47|64.27|66.71|64.51|66.39|64.19|0
1627014000000|2021-07-23 04:20:00|66.38|64.18|66.3|64.1|66.43|64.23|66.22|64.02|0
1627014300000|2021-07-23 04:25:00|66.26|64.06|66.21|64.01|66.26|64.06|66.13|63.93|0
1627014600000|2021-07-23 04:30:00|66.17|63.97|65.97|63.77|66.17|63.97|65.89|63.69|0
1627014900000|2021-07-23 04:35:00|65.93|63.73|65.88|63.68|65.97|63.77|65.8|63.6|0
1627015200000|2021-07-23 04:40:00|65.84|63.64|65.96|63.76|65.96|63.76|65.8|63.6|0
1627015500000|2021-07-23 04:45:00|65.92|63.72|65.87|63.67|65.96|63.76|65.79|63.59|0
1627015800000|2021-07-23 04:50:00|65.84|63.64|65.71|63.51|65.87|63.67|65.71|63.51|0
1627016100000|2021-07-23 04:55:00|65.75|63.55|65.87|63.67|65.87|63.67|65.67|63.47|0
1627016400000|2021-07-23 05:00:00|65.79|63.59|66.27|64.07|66.36|64.16|65.79|63.59|0
1627016700000|2021-07-23 05:05:00|66.36|64.16|66.11|63.91|66.36|64.16|66.03|63.83|0
1627017000000|2021-07-23 05:10:00|66.03|63.83|65.94|63.74|66.11|63.91|65.86|63.66|0
1627017300000|2021-07-23 05:15:00|66.02|63.82|66.02|63.82|66.02|63.82|65.77|63.57|0
1627017600000|2021-07-23 05:20:00|65.98|63.78|65.85|63.65|66.02|63.82|65.77|63.57|0
1627017900000|2021-07-23 05:25:00|65.81|63.61|65.85|63.65|65.93|63.73|65.77|63.57|0
1627018200000|2021-07-23 05:30:00|65.93|63.73|65.93|63.73|66.09|63.89|65.93|63.73|0
1627018500000|2021-07-23 05:35:00|65.97|63.77|65.92|63.72|65.97|63.77|65.84|63.64|0
1627018800000|2021-07-23 05:40:00|65.84|63.64|66|63.8|66.17|63.97|65.84|63.64|0
1627019100000|2021-07-23 05:45:00|65.92|63.72|65.92|63.72|66.08|63.88|65.92|63.72|0
1627019400000|2021-07-23 05:50:00|66|63.8|66|63.8|66.16|63.96|65.91|63.71|0
1627019700000|2021-07-23 05:55:00|65.91|63.71|65.91|63.71|66.08|63.88|65.91|63.71|0
1627020000000|2021-07-23 06:00:00|65.99|63.79|65.96|63.76|66.86|64.66|65.42|63.22|0
1627020300000|2021-07-23 06:05:00|65.88|63.68|66.12|63.92|66.2|64|65.87|63.67|0
1627020600000|2021-07-23 06:10:00|66.16|63.96|66.03|63.83|66.36|64.16|65.95|63.75|0
1627020900000|2021-07-23 06:15:00|66.11|63.91|65.46|63.26|66.15|63.95|65.46|63.26|0
1627021200000|2021-07-23 06:20:00|65.42|63.22|65.46|63.26|65.7|63.5|65.3|63.1|0
1627021500000|2021-07-23 06:25:00|65.5|63.3|65.62|63.42|65.7|63.5|65.46|63.26|0
1627021800000|2021-07-23 06:30:00|65.54|63.34|65.45|63.25|65.78|63.58|65.37|63.17|0
1627022100000|2021-07-23 06:35:00|65.41|63.21|65.53|63.33|65.77|63.57|65.37|63.17|0
1627022400000|2021-07-23 06:40:00|65.57|63.37|65.44|63.24|65.57|63.37|65.36|63.16|0
1627022700000|2021-07-23 06:45:00|65.41|63.21|65.6|63.4|65.6|63.4|65.28|63.08|0
1627023000000|2021-07-23 06:50:00|65.68|63.48|65.6|63.4|65.84|63.64|65.52|63.32|0
1627023300000|2021-07-23 06:55:00|65.68|63.48|65.6|63.4|65.84|63.64|65.52|63.32|0
1627023600000|2021-07-23 07:00:00|65.52|63.32|65.83|63.63|67.77|65.57|65.35|63.15|0
1627023900000|2021-07-23 07:05:00|65.79|63.59|65.71|63.91|66.03|64.23|65.3|63.5|0
1627024200000|2021-07-23 07:10:00|65.62|63.82|65.7|63.9|65.95|64.15|65.38|63.58|0
1627024500000|2021-07-23 07:15:00|65.74|63.94|66.19|64.39|66.43|64.63|65.7|63.9|0
1627024800000|2021-07-23 07:20:00|66.23|64.43|65.94|64.14|66.43|64.63|65.78|63.98|0
1627025100000|2021-07-23 07:25:00|65.86|64.06|65.65|63.85|65.86|64.06|65.45|63.65|0
1627025400000|2021-07-23 07:30:00|65.69|63.89|65.45|63.65|65.69|63.89|65.21|63.41|0
1627025700000|2021-07-23 07:35:00|65.53|63.73|65.52|63.72|65.69|63.89|65.28|63.48|0
1627026000000|2021-07-23 07:40:00|65.44|63.64|65.48|63.68|65.77|63.97|65.36|63.56|0
1627026300000|2021-07-23 07:45:00|65.52|63.72|65.19|63.39|65.6|63.8|65.12|63.32|0
1627026600000|2021-07-23 07:50:00|65.11|63.31|64.63|62.83|65.19|63.39|64.55|62.75|0
1627026900000|2021-07-23 07:55:00|64.55|62.75|64.55|62.75|64.71|62.91|64.55|62.75|0
1627027200000|2021-07-23 08:00:00|64.47|62.67|64.54|62.74|64.59|62.79|64.31|62.51|0
1627027500000|2021-07-23 08:05:00|64.46|62.66|64.42|62.62|64.86|63.06|64.3|62.5|0
1627027800000|2021-07-23 08:10:00|64.46|62.66|64.54|62.74|64.54|62.74|64.38|62.58|0
1627028100000|2021-07-23 08:15:00|64.46|62.66|64.37|62.57|64.46|62.66|64.29|62.49|0
1627028400000|2021-07-23 08:20:00|64.45|62.65|64.49|62.69|64.69|62.89|64.45|62.65|0
1627028700000|2021-07-23 08:25:00|64.53|62.73|64.61|62.81|64.69|62.89|64.53|62.73|0
1627029000000|2021-07-23 08:30:00|64.57|62.77|64.28|62.48|64.57|62.77|64.2|62.4|0
1627029300000|2021-07-23 08:35:00|64.36|62.56|63.88|62.08|64.36|62.56|63.8|62|0
1627029600000|2021-07-23 08:40:00|63.96|62.16|63.96|62.16|64.12|62.32|63.88|62.08|0
1627029900000|2021-07-23 08:45:00|63.92|62.12|64.03|62.23|64.03|62.23|63.72|61.92|0
1627030200000|2021-07-23 08:50:00|63.95|62.15|63.95|62.15|64.03|62.23|63.79|61.99|0
1627030500000|2021-07-23 08:55:00|63.99|62.19|64.19|62.39|64.27|62.47|63.95|62.15|0
1627030800000|2021-07-23 09:00:00|64.15|62.35|63.48|61.68|64.87|63.07|63.44|61.64|0
1627031100000|2021-07-23 09:05:00|63.44|61.64|63.32|61.52|63.56|61.76|63.32|61.52|0
1627031400000|2021-07-23 09:10:00|63.4|61.6|63.16|61.36|63.4|61.6|63.08|61.28|0
1627031700000|2021-07-23 09:15:00|63.08|61.28|63.15|61.35|63.15|61.35|63|61.2|0
1627032000000|2021-07-23 09:20:00|63.07|61.27|63.15|61.35|63.15|61.35|62.99|61.19|0
1627032300000|2021-07-23 09:25:00|63.11|61.31|63.22|61.42|63.38|61.58|62.99|61.19|0
1627032600000|2021-07-23 09:30:00|63.15|61.35|63.14|61.34|63.3|61.5|63.06|61.26|0
1627032900000|2021-07-23 09:35:00|63.06|61.26|62.67|60.87|63.14|61.34|62.59|60.79|0
1627033200000|2021-07-23 09:40:00|62.71|60.91|62.51|60.71|62.75|60.95|62.43|60.63|0
1627033500000|2021-07-23 09:45:00|62.43|60.63|62.11|60.31|62.58|60.78|62.11|60.31|0
1627033800000|2021-07-23 09:50:00|62.19|60.39|62.5|60.7|62.58|60.78|61.88|60.08|0
1627034100000|2021-07-23 09:55:00|62.58|60.78|62.81|61.01|62.81|61.01|62.5|60.7|0
1627034400000|2021-07-23 10:00:00|62.97|61.17|62.73|60.93|62.97|61.17|62.73|60.93|0
1627034700000|2021-07-23 10:05:00|62.81|61.01|62.8|61|62.89|61.09|62.73|60.93|0
1627035000000|2021-07-23 10:10:00|62.88|61.08|62.8|61|62.88|61.08|62.65|60.85|0
1627035300000|2021-07-23 10:15:00|62.72|60.92|62.8|61|62.92|61.12|62.72|60.92|0
1627035600000|2021-07-23 10:20:00|62.72|60.92|62.72|60.92|62.8|61|62.72|60.92|0
1627035900000|2021-07-23 10:25:00|62.79|60.99|62.79|60.99|62.79|60.99|62.56|60.76|0
1627036200000|2021-07-23 10:30:00|62.75|60.95|62.63|60.83|62.79|60.99|62.55|60.75|0
1627036500000|2021-07-23 10:35:00|62.59|60.79|62.47|60.67|62.71|60.91|62.47|60.67|0
1627036800000|2021-07-23 10:40:00|62.55|60.75|62.31|60.51|62.55|60.75|62.31|60.51|0
1627037100000|2021-07-23 10:45:00|62.47|60.67|62.46|60.66|62.55|60.75|62.31|60.51|0
1627037400000|2021-07-23 10:50:00|62.54|60.74|62.54|60.74|62.7|60.9|62.46|60.66|0
1627037700000|2021-07-23 10:55:00|62.58|60.78|62.46|60.66|62.62|60.82|62.38|60.58|0
1627038000000|2021-07-23 11:00:00|62.54|60.74|62.77|60.97|62.77|60.97|62.42|60.62|0
1627038300000|2021-07-23 11:05:00|62.85|61.05|62.92|61.12|63.32|61.52|62.77|60.97|0
1627038600000|2021-07-23 11:10:00|63|61.2|63.16|61.36|63.24|61.44|63|61.2|0
1627038900000|2021-07-23 11:15:00|63.32|61.52|63|61.2|63.32|61.52|62.92|61.12|0
1627039200000|2021-07-23 11:20:00|63.07|61.27|63.39|61.59|63.47|61.67|62.99|61.19|0
1627039500000|2021-07-23 11:25:00|63.43|61.63|63.62|61.82|63.7|61.9|63.31|61.51|0
1627039800000|2021-07-23 11:30:00|63.7|61.9|63.54|61.74|63.7|61.9|63.54|61.74|0
1627040100000|2021-07-23 11:35:00|63.46|61.66|63.3|61.5|63.46|61.66|63.22|61.42|0
1627040400000|2021-07-23 11:40:00|63.22|61.42|63.45|61.65|63.45|61.65|63.14|61.34|0
1627040700000|2021-07-23 11:45:00|63.38|61.58|63.45|61.65|63.61|61.81|63.29|61.49|0
1627041000000|2021-07-23 11:50:00|63.41|61.61|63.05|61.25|63.45|61.65|63.05|61.25|0
1627041300000|2021-07-23 11:55:00|63.09|61.29|63.05|61.25|63.13|61.33|63.05|61.25|0
1627041600000|2021-07-23 12:00:00|63.13|61.33|62.81|61.01|63.13|61.33|62.81|61.01|0
1627041900000|2021-07-23 12:05:00|62.89|61.09|62.88|61.08|62.97|61.17|62.73|60.93|0
1627042200000|2021-07-23 12:10:00|62.96|61.16|62.8|61|62.96|61.16|62.72|60.92|0
1627042500000|2021-07-23 12:15:00|62.88|61.08|62.64|60.84|62.96|61.16|62.64|60.84|0
1627042800000|2021-07-23 12:20:00|62.56|60.76|62.56|60.76|62.64|60.84|62.4|60.6|0
1627043100000|2021-07-23 12:25:00|62.48|60.68|62.4|60.6|62.56|60.76|62.32|60.52|0
1627043400000|2021-07-23 12:30:00|62.36|60.56|62.79|60.99|62.79|60.99|62.32|60.52|0
1627043700000|2021-07-23 12:35:00|62.71|60.91|62.71|60.91|62.79|60.99|62.63|60.83|0
1627044000000|2021-07-23 12:40:00|62.75|60.95|62.9|61.1|62.94|61.14|62.63|60.83|0
1627044300000|2021-07-23 12:45:00|62.86|61.06|63.1|61.3|63.1|61.3|62.63|60.83|0
1627044600000|2021-07-23 12:50:00|63.02|61.22|63.49|61.69|63.49|61.69|63.02|61.22|0
1627044900000|2021-07-23 12:55:00|63.41|61.61|63.25|61.45|63.41|61.61|63.17|61.37|0
1627045200000|2021-07-23 13:00:00|63.33|61.53|63.32|61.52|63.8|62|63.32|61.52|0
1627045500000|2021-07-23 13:05:00|63.24|61.44|63.32|61.52|63.4|61.6|63.16|61.36|0
1627045800000|2021-07-23 13:10:00|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627046100000|2021-07-23 13:15:00|63.24|61.44|63.23|61.43|63.24|61.44|62.92|61.12|0
1627046400000|2021-07-23 13:20:00|63.16|61.36|62.84|61.04|63.23|61.43|62.84|61.04|0
1627046700000|2021-07-23 13:25:00|62.76|60.96|62.6|60.8|62.84|61.04|62.44|60.64|0
1627047000000|2021-07-23 13:30:00|62.68|60.88|62.22|60.42|63.31|61.51|62.01|60.21|0
1627047300000|2021-07-23 13:35:00|62.14|60.34|63.33|61.53|63.48|61.68|61.99|60.19|0
1627047600000|2021-07-23 13:40:00|63.25|61.45|62.89|61.09|63.72|61.92|62.85|61.05|0
1627047900000|2021-07-23 13:45:00|62.85|61.05|62.13|60.33|63.08|61.28|61.66|59.86|0
1627048200000|2021-07-23 13:50:00|62.21|60.41|63.24|61.44|63.4|61.6|62.21|60.41|0
1627048500000|2021-07-23 13:55:00|63.16|61.36|63.79|61.99|64.35|62.55|62.92|61.12|0
1627048800000|2021-07-23 14:00:00|63.71|61.91|63.52|61.72|64.08|62.28|62.83|61.03|0
1627049100000|2021-07-23 14:05:00|63.6|61.8|63.12|61.32|63.84|62.04|63.05|61.25|0
1627049400000|2021-07-23 14:10:00|63.04|61.24|63.12|61.32|63.68|61.88|62.89|61.09|0
1627049700000|2021-07-23 14:15:00|63.04|61.24|63.12|61.32|63.2|61.4|62.49|60.69|0
1627050000000|2021-07-23 14:20:00|63.2|61.4|63.19|61.39|63.35|61.55|62.8|61|0
1627050300000|2021-07-23 14:25:00|63.11|61.31|62.56|60.76|63.19|61.39|62.48|60.68|0
1627050600000|2021-07-23 14:30:00|62.48|60.68|62.63|60.83|62.95|61.15|62.32|60.52|0
1627050900000|2021-07-23 14:35:00|62.56|60.76|61.69|59.89|62.63|60.83|60.84|59.04|0
1627051200000|2021-07-23 14:40:00|61.77|59.97|61.26|59.46|61.77|59.97|60.99|59.19|0
1627051500000|2021-07-23 14:45:00|61.3|59.5|60.99|59.19|61.61|59.81|60.99|59.19|0
1627051800000|2021-07-23 14:50:00|61.07|59.27|60.14|58.34|61.14|59.34|59.99|58.19|0
1627052100000|2021-07-23 14:55:00|59.99|58.19|60.14|58.34|60.22|58.42|59.99|58.19|0
1627052400000|2021-07-23 15:00:00|59.99|58.19|59.08|57.28|60.14|58.34|59.08|57.28|0
1627052700000|2021-07-23 15:05:00|59.15|57.35|59.15|57.35|59.38|57.58|59|57.2|0
1627053000000|2021-07-23 15:10:00|59.22|57.42|59.3|57.5|59.6|57.8|59.07|57.27|0
1627053300000|2021-07-23 15:15:00|59.37|57.57|58.47|56.67|59.37|57.57|58.32|56.52|0
1627053600000|2021-07-23 15:20:00|58.39|56.59|58.02|56.22|58.47|56.67|58.02|56.22|0
1627053900000|2021-07-23 15:25:00|57.95|56.15|59.27|57.47|60.56|58.76|57.72|55.92|0
1627054200000|2021-07-23 15:30:00|59.2|57.4|59.72|57.92|59.72|57.92|58.53|56.73|0
1627054500000|2021-07-23 15:35:00|59.49|57.69|59.45|57.65|59.72|57.92|59.05|57.25|0
1627054800000|2021-07-23 15:40:00|59.41|57.61|60.12|58.32|60.16|58.36|59.34|57.54|0
1627055100000|2021-07-23 15:45:00|60.16|58.36|59.56|57.76|60.31|58.51|59.33|57.53|0
1627055400000|2021-07-23 15:50:00|59.48|57.68|60|58.2|60.08|58.28|59.41|57.61|0
1627055700000|2021-07-23 15:55:00|59.93|58.13|60.75|58.95|60.75|58.95|59.78|57.98|0
1627056000000|2021-07-23 16:00:00|60.6|58.8|60.3|58.5|60.6|58.8|60|58.2|0
1627056300000|2021-07-23 16:05:00|60.37|58.57|60.67|58.87|60.75|58.95|60.37|58.57|0
1627056600000|2021-07-23 16:10:00|60.59|58.79|59.84|58.04|60.67|58.87|59.62|57.82|0
1627056900000|2021-07-23 16:15:00|59.76|57.96|59.69|57.89|59.91|58.11|59.54|57.74|0
1627057200000|2021-07-23 16:20:00|59.61|57.81|59.46|57.66|59.68|57.88|59.24|57.44|0
1627057500000|2021-07-23 16:25:00|59.39|57.59|59.76|57.96|60.13|58.33|59.31|57.51|0
1627057800000|2021-07-23 16:30:00|59.83|58.03|59.83|58.03|60.05|58.25|59.46|57.66|0
1627058100000|2021-07-23 16:35:00|59.75|57.95|59.67|57.87|60.12|58.32|59.6|57.8|0
1627058400000|2021-07-23 16:40:00|59.6|57.8|59.22|57.42|59.67|57.87|59.15|57.35|0
1627058700000|2021-07-23 16:45:00|59.15|57.35|59.26|57.46|59.45|57.65|59.07|57.27|0
1627059000000|2021-07-23 16:50:00|59.3|57.5|59.52|57.72|59.52|57.72|59.22|57.42|0
1627059300000|2021-07-23 16:55:00|59.51|57.71|58.84|57.04|59.51|57.71|58.77|56.97|0
1627059600000|2021-07-23 17:00:00|58.77|56.97|58.62|56.82|58.84|57.04|58.55|56.75|0
1627059900000|2021-07-23 17:05:00|58.55|56.75|57.96|56.16|58.55|56.75|57.74|55.94|0
1627060200000|2021-07-23 17:10:00|57.88|56.08|57.44|55.64|57.88|56.08|57.37|55.57|0
1627060500000|2021-07-23 17:15:00|57.52|55.72|57.15|55.35|57.59|55.79|57.08|55.28|0
1627060800000|2021-07-23 17:20:00|57.22|55.42|57.15|55.35|57.44|55.64|57.08|55.28|0
1627061100000|2021-07-23 17:25:00|57.08|55.28|57.36|55.56|57.43|55.63|56.9|55.1|0
1627061400000|2021-07-23 17:30:00|57.29|55.49|57.79|55.99|57.87|56.07|57.29|55.49|0
1627061700000|2021-07-23 17:35:00|57.72|55.92|57.72|55.92|58.3|56.5|57.72|55.92|0
1627062000000|2021-07-23 17:40:00|57.65|55.85|57.5|55.7|58.01|56.21|57.43|55.63|0
1627062300000|2021-07-23 17:45:00|57.43|55.63|57.06|55.26|57.64|55.84|56.99|55.19|0
1627062600000|2021-07-23 17:50:00|57.03|55.23|57.42|55.62|57.64|55.84|56.92|55.12|0
1627062900000|2021-07-23 17:55:00|57.35|55.55|57.56|55.76|57.56|55.76|57.13|55.33|0
1627063200000|2021-07-23 18:00:00|57.49|55.69|57.85|56.05|58.07|56.27|57.49|55.69|0
1627063500000|2021-07-23 18:05:00|57.78|55.98|57.34|55.54|58.14|56.34|57.26|55.46|0
1627063800000|2021-07-23 18:10:00|57.26|55.46|57.92|56.12|57.92|56.12|56.9|55.1|0
1627064100000|2021-07-23 18:15:00|58|56.2|58.48|56.68|58.56|56.76|57.92|56.12|0
1627064400000|2021-07-23 18:20:00|58.55|56.75|58.55|56.75|58.63|56.83|58.26|56.46|0
1627064700000|2021-07-23 18:25:00|58.48|56.68|58.62|56.82|58.77|56.97|58.4|56.6|0
1627065000000|2021-07-23 18:30:00|58.55|56.75|58.84|57.04|58.98|57.18|58.55|56.75|0
1627065300000|2021-07-23 18:35:00|58.91|57.11|58.32|56.52|58.98|57.18|58.25|56.45|0
1627065600000|2021-07-23 18:40:00|58.36|56.56|58.61|56.81|58.83|57.03|58.36|56.56|0
1627065900000|2021-07-23 18:45:00|58.54|56.74|57.5|55.7|58.61|56.81|56.7|54.9|0
1627066200000|2021-07-23 18:50:00|57.43|55.63|57.64|55.84|57.79|55.99|57.28|55.48|0
1627066500000|2021-07-23 18:55:00|57.57|55.77|57.42|55.62|57.79|55.99|57.35|55.55|0
1627066800000|2021-07-23 19:00:00|57.35|55.55|57.85|56.05|57.93|56.13|57.27|55.47|0
1627067100000|2021-07-23 19:05:00|57.93|56.13|58|56.2|58.29|56.49|57.78|55.98|0
1627067400000|2021-07-23 19:10:00|57.92|56.12|58.95|57.15|59.03|57.23|57.85|56.05|0
1627067700000|2021-07-23 19:15:00|58.88|57.08|58.14|56.34|59.03|57.23|58.14|56.34|0
1627068000000|2021-07-23 19:20:00|58.1|56.3|58.35|56.55|58.72|56.92|57.92|56.12|0
1627068300000|2021-07-23 19:25:00|58.43|56.63|57.76|55.96|58.65|56.85|57.76|55.96|0
1627068600000|2021-07-23 19:30:00|57.84|56.04|57.04|55.24|57.84|56.04|56.96|55.16|0
1627068900000|2021-07-23 19:35:00|57.11|55.31|56.85|55.05|57.43|55.63|56.03|54.23|0
1627069200000|2021-07-23 19:40:00|56.92|55.12|57.35|55.55|57.35|55.55|56.77|54.97|0
1627069500000|2021-07-23 19:45:00|57.27|55.47|57.06|55.26|57.35|55.55|57.06|55.26|0
1627069800000|2021-07-23 19:50:00|56.98|55.18|57.34|55.54|57.49|55.69|56.7|54.9|0
1627070100000|2021-07-23 19:55:00|57.41|55.61|57.92|56.12|58.06|56.26|57.41|55.61|0
1627070400000|2021-07-23 20:00:00|58.06|56.26|58.5|56.7|58.72|56.92|57.84|56.04|0
1627070700000|2021-07-23 20:05:00|58.57|56.77|58.35|56.55|58.57|56.77|57.91|56.11|0
1627071000000|2021-07-23 20:10:00|58.42|56.62|58.49|56.69|58.64|56.84|57.98|56.18|0
1627283100000|2021-07-26 07:05:00|61.96|60.16|61.42|59.62|61.96|60.16|61.35|59.55|0
1627283400000|2021-07-26 07:10:00|61.54|59.74|62.25|60.45|62.53|60.73|61.54|59.74|0
1627283700000|2021-07-26 07:15:00|62.1|60.3|62.44|60.64|62.64|60.84|61.79|59.99|0
1627284000000|2021-07-26 07:20:00|62.48|60.68|62.86|61.06|62.86|61.06|62.25|60.45|0
1627284300000|2021-07-26 07:25:00|62.94|61.14|62.78|60.98|63.02|61.22|62.48|60.68|0
1627284600000|2021-07-26 07:30:00|62.86|61.06|62.32|60.52|62.86|61.06|62.24|60.44|0
1627284900000|2021-07-26 07:35:00|62.39|60.59|62.85|61.05|62.93|61.13|62.32|60.52|0
1627285200000|2021-07-26 07:40:00|63.01|61.21|64.17|62.37|64.33|62.53|62.93|61.13|0
1627285500000|2021-07-26 07:45:00|64.29|62.49|64.4|62.6|64.72|62.92|64.01|62.21|0
1627285800000|2021-07-26 07:50:00|64.48|62.68|64.01|62.21|64.56|62.76|64.01|62.21|0
1627286100000|2021-07-26 07:55:00|64.09|62.29|64.4|62.6|64.48|62.68|63.93|62.13|0
1627286400000|2021-07-26 08:00:00|64.32|62.52|65.91|64.11|66.22|64.42|64.2|62.4|0
1627286700000|2021-07-26 08:05:00|65.75|63.95|67.07|65.27|67.23|65.43|65.59|63.79|0
1627287000000|2021-07-26 08:10:00|67.15|65.35|66.66|64.86|67.23|65.43|66.58|64.78|0
1627287300000|2021-07-26 08:15:00|66.74|64.94|66.58|64.78|66.82|65.02|66.58|64.78|0
1627287600000|2021-07-26 08:20:00|66.66|64.86|66.5|64.7|66.82|65.02|66.18|64.38|0
1627287900000|2021-07-26 08:25:00|66.54|64.74|66.49|64.69|66.82|65.02|66.33|64.53|0
1627288200000|2021-07-26 08:30:00|66.57|64.77|65.13|63.33|66.65|64.85|65.13|63.33|0
1627288500000|2021-07-26 08:35:00|65.21|63.41|64.74|62.94|65.29|63.49|64.66|62.86|0
1627288800000|2021-07-26 08:40:00|64.81|63.01|64.5|62.7|64.97|63.17|64.11|62.31|0
1627289100000|2021-07-26 08:45:00|64.42|62.62|64.41|62.61|64.57|62.77|63.87|62.07|0
1627289400000|2021-07-26 08:50:00|64.34|62.54|64.33|62.53|64.41|62.61|64.1|62.3|0
1627289700000|2021-07-26 08:55:00|64.41|62.61|64.45|62.65|64.57|62.77|64.33|62.53|0
1627290000000|2021-07-26 09:00:00|64.49|62.69|64.25|62.45|64.56|62.76|63.9|62.1|0
1627290300000|2021-07-26 09:05:00|64.17|62.37|63.08|61.28|64.17|62.37|63.08|61.28|0
1627290600000|2021-07-26 09:10:00|63.16|61.36|63.46|61.66|63.7|61.9|63.16|61.36|0
1627290900000|2021-07-26 09:15:00|63.38|61.58|62.72|60.92|65.09|63.29|62.49|60.69|0
1627291200000|2021-07-26 09:20:00|62.64|60.84|62.56|60.76|62.87|61.07|62.56|60.76|0
1627291500000|2021-07-26 09:25:00|62.41|60.61|62.17|60.37|62.41|60.61|61.79|59.99|0
1627291800000|2021-07-26 09:30:00|62.21|60.41|61.71|59.91|62.33|60.53|61.64|59.84|0
1627292100000|2021-07-26 09:35:00|61.64|59.84|61.48|59.68|61.94|60.14|61.48|59.68|0
1627292400000|2021-07-26 09:40:00|61.56|59.76|61.59|59.79|61.82|60.02|61.48|59.68|0
1627292700000|2021-07-26 09:45:00|61.55|59.75|61.02|59.22|61.63|59.83|61.02|59.22|0
1627293000000|2021-07-26 09:50:00|61.06|59.26|61.09|59.29|61.39|59.59|61.02|59.22|0
1627293300000|2021-07-26 09:55:00|61.01|59.21|61.09|59.29|61.24|59.44|60.56|58.76|0
1627293600000|2021-07-26 10:00:00|60.97|59.17|60.25|58.45|61.01|59.21|60.25|58.45|0
1627293900000|2021-07-26 10:05:00|60.33|58.53|60.33|58.53|60.48|58.68|59.95|58.15|0
1627294200000|2021-07-26 10:10:00|60.25|58.45|60.1|58.3|60.4|58.6|60.1|58.3|0
1627294500000|2021-07-26 10:15:00|60.17|58.37|60.54|58.74|60.54|58.74|60.1|58.3|0
1627294800000|2021-07-26 10:20:00|60.62|58.82|60.58|58.78|60.81|59.01|60.47|58.67|0
1627295100000|2021-07-26 10:25:00|60.62|58.82|60.69|58.89|60.8|59|60.39|58.59|0
1627295400000|2021-07-26 10:30:00|60.61|58.81|60.68|58.88|60.8|59|60.54|58.74|0
1627295700000|2021-07-26 10:35:00|60.72|58.92|60.91|59.11|60.91|59.11|60.61|58.81|0
1627296000000|2021-07-26 10:40:00|60.98|59.18|60.98|59.18|60.98|59.18|60.57|58.77|0
1627296300000|2021-07-26 10:45:00|60.9|59.1|60.75|58.95|61.02|59.22|60.75|58.95|0
1627296600000|2021-07-26 10:50:00|60.82|59.02|61.05|59.25|61.05|59.25|60.67|58.87|0
1627296900000|2021-07-26 10:55:00|61.01|59.21|61.81|60.01|61.88|60.08|61.01|59.21|0
1627297200000|2021-07-26 11:00:00|61.88|60.08|61.12|59.32|61.88|60.08|61.04|59.24|0
1627297500000|2021-07-26 11:05:00|61.16|59.36|61.27|59.47|61.49|59.69|60.89|59.09|0
1627297800000|2021-07-26 11:10:00|61.23|59.43|61.38|59.58|61.64|59.84|61.23|59.43|0
1627298100000|2021-07-26 11:15:00|61.34|59.54|60.97|59.17|61.34|59.54|60.82|59.02|0
1627298400000|2021-07-26 11:20:00|60.93|59.13|60.96|59.16|61.5|59.7|60.89|59.09|0
1627298700000|2021-07-26 11:25:00|60.89|59.09|60.96|59.16|61.19|59.39|60.73|58.93|0
1627299000000|2021-07-26 11:30:00|61.03|59.23|60.65|58.85|61.03|59.23|60.58|58.78|0
1627299300000|2021-07-26 11:35:00|60.58|58.78|59.53|57.73|60.58|58.78|59.38|57.58|0
1627299600000|2021-07-26 11:40:00|59.45|57.65|59.52|57.72|59.67|57.87|59.15|57.35|0
1627299900000|2021-07-26 11:45:00|59.6|57.8|59.74|57.94|59.82|58.02|59.52|57.72|0
1627300200000|2021-07-26 11:50:00|59.82|58.02|60.19|58.39|60.19|58.39|59.67|57.87|0
1627300500000|2021-07-26 11:55:00|60.26|58.46|59.74|57.94|60.41|58.61|59.74|57.94|0
1627300800000|2021-07-26 12:00:00|59.66|57.86|59.51|57.71|60.18|58.38|59.43|57.63|0
1627301100000|2021-07-26 12:05:00|59.58|57.78|59.65|57.85|60.1|58.3|59.51|57.71|0
1627301400000|2021-07-26 12:10:00|59.73|57.93|59.58|57.78|59.73|57.93|59.28|57.48|0
1627301700000|2021-07-26 12:15:00|59.65|57.85|59.8|58|59.8|58|59.42|57.62|0
1627302000000|2021-07-26 12:20:00|59.72|57.92|59.35|57.55|59.8|58|59.27|57.47|0
1627302300000|2021-07-26 12:25:00|59.42|57.62|59.64|57.84|59.64|57.84|59.31|57.51|0
1627302600000|2021-07-26 12:30:00|59.57|57.77|60.46|58.66|60.54|58.74|59.57|57.77|0
1627302900000|2021-07-26 12:35:00|60.39|58.59|60.57|58.77|60.61|58.81|60.31|58.51|0
1627303200000|2021-07-26 12:40:00|60.53|58.73|60.83|59.03|61.21|59.41|60.53|58.73|0
1627303500000|2021-07-26 12:45:00|60.91|59.11|60.98|59.18|61.06|59.26|60.75|58.95|0
1627303800000|2021-07-26 12:50:00|60.9|59.1|60.9|59.1|60.98|59.18|60.83|59.03|0
1627304100000|2021-07-26 12:55:00|60.94|59.14|60.97|59.17|60.98|59.18|60.75|58.95|0
1627304400000|2021-07-26 13:00:00|61.13|59.33|60.82|59.02|61.28|59.48|60.82|59.02|0
1627304700000|2021-07-26 13:05:00|60.89|59.09|60.36|58.56|60.97|59.17|60.21|58.41|0
1627305000000|2021-07-26 13:10:00|60.29|58.49|60.06|58.26|60.36|58.56|59.98|58.18|0
1627305300000|2021-07-26 13:15:00|59.98|58.18|59.38|57.58|60.13|58.33|59.31|57.51|0
1627305600000|2021-07-26 13:20:00|59.31|57.51|59.31|57.51|59.6|57.8|59.16|57.36|0
1627305900000|2021-07-26 13:25:00|59.3|57.5|59.01|57.21|59.3|57.5|58.86|57.06|0
1627306200000|2021-07-26 13:30:00|59.15|57.35|57.25|55.45|59.23|57.43|57.18|55.38|0
1627306500000|2021-07-26 13:35:00|57.46|55.66|56.74|54.94|57.46|55.66|56.38|54.58|0
1627306800000|2021-07-26 13:40:00|56.67|54.87|58.11|56.31|58.63|56.83|56.67|54.87|0
1627307100000|2021-07-26 13:45:00|58.04|56.24|57.64|55.84|58.04|56.24|57.24|55.44|0
1627307400000|2021-07-26 13:50:00|57.67|55.87|57.09|55.29|57.89|56.09|57.02|55.22|0
1627307700000|2021-07-26 13:55:00|57.16|55.36|57.16|55.36|57.52|55.72|57.01|55.21|0
1627308000000|2021-07-26 14:00:00|57.09|55.29|58.72|56.52|59.01|56.87|57.01|55.21|0
1627308300000|2021-07-26 14:05:00|58.79|56.59|58.93|56.73|59.23|57.03|58.5|56.3|0
1627308600000|2021-07-26 14:10:00|58.86|56.66|60.25|58.05|60.33|58.13|58.79|56.59|0
1627308900000|2021-07-26 14:15:00|60.33|58.13|59.88|57.68|60.33|58.13|59.59|57.39|0
1627309200000|2021-07-26 14:20:00|59.95|57.75|59.8|57.6|60.32|58.12|59.73|57.53|0
1627309500000|2021-07-26 14:25:00|59.88|57.68|60.32|58.12|60.47|58.27|59.58|57.38|0
1627309800000|2021-07-26 14:30:00|60.39|58.19|60.02|57.82|60.54|58.34|59.94|57.74|0
1627310100000|2021-07-26 14:35:00|60.09|57.89|59.57|57.37|60.24|58.04|59.57|57.37|0
1627310400000|2021-07-26 14:40:00|59.64|57.44|60.75|58.55|60.75|58.55|59.42|57.22|0
1627310700000|2021-07-26 14:45:00|60.68|58.48|59.93|57.73|60.9|58.7|59.82|57.62|0
1627311000000|2021-07-26 14:50:00|60.08|57.88|59.71|57.51|60.19|57.99|59.49|57.29|0
1627311300000|2021-07-26 14:55:00|59.86|57.66|59.13|56.93|59.93|57.73|58.32|56.12|0
1627311600000|2021-07-26 15:00:00|59.27|57.07|59.2|57|59.79|57.59|58.76|56.56|0
1627311900000|2021-07-26 15:05:00|59.12|56.92|58.61|56.41|59.27|57.07|58.54|56.34|0
1627312200000|2021-07-26 15:10:00|58.53|56.33|58.31|56.11|58.61|56.41|58.17|55.97|0
1627312500000|2021-07-26 15:15:00|58.24|56.04|57.73|55.53|58.28|56.08|57.59|55.39|0
1627312800000|2021-07-26 15:20:00|57.66|55.46|57.51|55.31|57.95|55.75|57.51|55.31|0
1627313100000|2021-07-26 15:25:00|57.58|55.38|56.94|54.74|57.58|55.38|56.72|54.52|0
1627313400000|2021-07-26 15:30:00|56.86|54.66|56.88|54.68|59.79|57.59|56.51|54.31|0
1627313700000|2021-07-26 15:35:00|56.81|54.61|56.6|54.4|56.88|54.68|56.25|54.05|0
1627314000000|2021-07-26 15:40:00|56.53|54.33|56.95|54.75|56.95|54.75|56.38|54.18|0
1627314300000|2021-07-26 15:45:00|56.91|54.71|56.8|54.6|56.95|54.75|56.52|54.32|0
1627314600000|2021-07-26 15:50:00|56.73|54.53|56.73|54.53|56.94|54.74|56.66|54.46|0
1627314900000|2021-07-26 15:55:00|56.66|54.46|56.37|54.17|56.73|54.53|56.23|54.03|0
1627315200000|2021-07-26 16:00:00|56.3|54.1|56.58|54.38|56.72|54.52|56.09|53.89|0
1627315500000|2021-07-26 16:05:00|56.55|54.35|56.79|54.59|56.93|54.73|56.51|54.31|0
1627315800000|2021-07-26 16:10:00|56.86|54.66|57|54.8|57.29|55.09|56.86|54.66|0
1627316100000|2021-07-26 16:15:00|56.93|54.73|57.07|54.87|57.35|55.15|56.93|54.73|0
1627316400000|2021-07-26 16:20:00|57.1|54.9|57.28|55.08|57.28|55.08|56.92|54.72|0
1627316700000|2021-07-26 16:25:00|57.35|55.15|57.27|55.07|57.35|55.15|56.92|54.72|0
1627317000000|2021-07-26 16:30:00|57.35|55.15|57.85|55.65|57.92|55.72|57.2|55|0
1627317300000|2021-07-26 16:35:00|57.81|55.61|58.06|55.86|58.06|55.86|57.49|55.29|0
1627317600000|2021-07-26 16:40:00|58.13|55.93|58.13|55.93|58.49|56.29|58.06|55.86|0
1627317900000|2021-07-26 16:45:00|58.2|56|58.05|55.85|58.34|56.14|57.98|55.78|0
1627318200000|2021-07-26 16:50:00|57.98|55.78|57.9|55.7|58.19|55.99|57.76|55.56|0
1627318500000|2021-07-26 16:55:00|57.83|55.63|57.83|55.63|58.12|55.92|57.76|55.56|0
1627318800000|2021-07-26 17:00:00|57.76|55.56|57.47|55.27|57.83|55.63|57.39|55.19|0
1627319100000|2021-07-26 17:05:00|57.39|55.19|56.96|54.76|57.68|55.48|56.96|54.76|0
1627319400000|2021-07-26 17:10:00|57|54.8|56.96|54.76|57.46|55.26|56.96|54.76|0
1627319700000|2021-07-26 17:15:00|57|54.8|56.6|54.4|57.1|54.9|56.6|54.4|0
1627320000000|2021-07-26 17:20:00|56.67|54.47|56.95|54.75|56.95|54.75|56.32|54.12|0
1627320300000|2021-07-26 17:25:00|56.99|54.79|57.02|54.82|57.13|54.93|56.74|54.54|0
1627320600000|2021-07-26 17:30:00|56.88|54.68|57.52|55.32|57.52|55.32|56.88|54.68|0
1627320900000|2021-07-26 17:35:00|57.45|55.25|57.51|55.31|57.77|55.57|57.44|55.24|0
1627321200000|2021-07-26 17:40:00|57.48|55.28|57.37|55.17|57.51|55.31|57.22|55.02|0
1627321500000|2021-07-26 17:45:00|57.44|55.24|57.51|55.31|57.65|55.45|57.36|55.16|0
1627321800000|2021-07-26 17:50:00|57.43|55.23|57.36|55.16|57.65|55.45|57.36|55.16|0
1627322100000|2021-07-26 17:55:00|57.29|55.09|57.36|55.16|57.5|55.3|57.21|55.01|0
1627322400000|2021-07-26 18:00:00|57.43|55.23|57.14|54.94|57.43|55.23|56.93|54.73|0
1627322700000|2021-07-26 18:05:00|57.1|54.9|56.85|54.65|57.21|55.01|56.85|54.65|0
1627323000000|2021-07-26 18:10:00|56.78|54.58|57.27|55.07|57.27|55.07|56.78|54.58|0
1627323300000|2021-07-26 18:15:00|57.31|55.11|57.13|54.93|57.78|55.58|57.06|54.86|0
1627323600000|2021-07-26 18:20:00|57.2|55|57.34|55.14|57.49|55.29|57.13|54.93|0
1627323900000|2021-07-26 18:25:00|57.27|55.07|56.91|54.71|57.62|55.42|56.91|54.71|0
1627324200000|2021-07-26 18:30:00|56.84|54.64|56.66|54.46|56.98|54.78|56.62|54.42|0
1627324500000|2021-07-26 18:35:00|56.69|54.49|56.9|54.7|56.9|54.7|56.69|54.49|0
1627324800000|2021-07-26 18:40:00|56.83|54.63|56.97|54.77|57.04|54.84|56.69|54.49|0
1627325100000|2021-07-26 18:45:00|56.9|54.7|56.54|54.34|56.9|54.7|56.54|54.34|0
1627325400000|2021-07-26 18:50:00|56.61|54.41|56.61|54.41|56.61|54.41|56.47|54.27|0
1627325700000|2021-07-26 18:55:00|56.54|54.34|56.53|54.33|56.61|54.41|56.32|54.12|0
1627326000000|2021-07-26 19:00:00|56.46|54.26|56.32|54.12|56.6|54.4|56.32|54.12|0
1627326300000|2021-07-26 19:05:00|56.39|54.19|56.31|54.11|56.53|54.33|56.18|53.98|0
1627326600000|2021-07-26 19:10:00|56.24|54.04|56.24|54.04|56.53|54.33|56.17|53.97|0
1627326900000|2021-07-26 19:15:00|56.17|53.97|56.38|54.18|56.52|54.32|55.96|53.76|0
1627327200000|2021-07-26 19:20:00|56.31|54.11|55.95|53.75|56.38|54.18|55.88|53.68|0
1627327500000|2021-07-26 19:25:00|55.88|53.68|55.88|53.68|56.02|53.82|55.81|53.61|0
1627327800000|2021-07-26 19:30:00|55.95|53.75|56.02|53.82|56.16|53.96|55.74|53.54|0
1627328100000|2021-07-26 19:35:00|56.09|53.89|56.15|53.95|56.44|54.24|55.94|53.74|0
1627328400000|2021-07-26 19:40:00|56.22|54.02|56.5|54.3|56.5|54.3|56.01|53.81|0
1627328700000|2021-07-26 19:45:00|56.43|54.23|56.82|54.62|56.85|54.65|56.43|54.23|0
1627329000000|2021-07-26 19:50:00|56.64|54.44|55.72|53.52|56.64|54.44|55.65|53.45|0
1627329300000|2021-07-26 19:55:00|55.65|53.45|55.37|53.17|56|53.8|55.37|53.17|0
1627329600000|2021-07-26 20:00:00|55.58|53.38|54.23|52.03|55.92|53.72|53.95|51.75|0
1627329900000|2021-07-26 20:05:00|54.09|51.89|54.22|52.02|54.43|52.23|54.09|51.89|0
1627330200000|2021-07-26 20:10:00|54.29|52.09|54.08|51.88|54.36|52.16|54.01|51.81|0
1627330500000|2021-07-26 20:15:00|54.01|51.81|54.08|51.88|54.22|52.02|53.91|51.71|0
1627330800000|2021-07-26 20:20:00|54.01|51.81|54.07|51.87|54.15|51.95|54.01|51.81|0
1627331400000|2021-07-26 20:30:00|54|51.8|54.07|51.87|54.07|51.87|53.86|51.66|0
1627331700000|2021-07-26 20:35:00|54|51.8|53.93|51.73|54.07|51.87|53.93|51.73|0
1627332000000|2021-07-26 20:40:00|53.86|51.66|54.13|51.93|54.13|51.93|53.79|51.59|0
1627332300000|2021-07-26 20:45:00|54.1|51.9|54.2|52|54.2|52|54.1|51.9|0
1627332600000|2021-07-26 20:50:00|54.19|51.99|54.19|51.99|54.19|51.99|54.12|51.92|0
1627332900000|2021-07-26 20:55:00|54.22|52.02|54.16|51.96|54.22|52.02|54.16|51.96|0
1627333200000|2021-07-26 21:00:00|54.19|51.99|54.21|52.01|54.21|52.01|54.19|51.99|0
1627333500000|2021-07-26 21:05:00|54.25|52.05|54.2|52|54.28|52.08|54.2|52|0
1627333800000|2021-07-26 21:10:00|54.22|52.02|54.2|52|54.23|52.03|54.16|51.96|0
1627334100000|2021-07-26 21:15:00|54.18|51.98|54.18|51.98|54.2|52|54.17|51.97|0
1627334400000|2021-07-26 21:20:00|54.2|52|54.25|52.05|54.32|52.12|54.2|52|0
1627334700000|2021-07-26 21:25:00|54.22|52.02|54.22|52.02|54.25|52.05|54.21|52.01|0
1627335000000|2021-07-26 21:30:00|54.23|52.03|54.2|52|54.26|52.06|54.2|52|0
1627335300000|2021-07-26 21:35:00|54.24|52.04|54.18|51.98|54.26|52.06|54.18|51.98|0
1627335600000|2021-07-26 21:40:00|54.2|52|54.17|51.97|54.2|52|54.09|51.89|0
1627335900000|2021-07-26 21:45:00|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1627336200000|2021-07-26 21:50:00|54.12|51.92|54.12|51.92|54.12|51.92|54.1|51.9|0
1627336500000|2021-07-26 21:55:00|54.1|51.9|53.94|51.74|54.1|51.9|53.89|51.69|0
1627336800000|2021-07-26 22:00:00|53.98|51.78|54.42|52.22|54.42|52.22|53.98|51.78|0
1627337100000|2021-07-26 22:05:00|54.35|52.15|54.42|52.22|54.42|52.22|54.28|52.08|0
1627337400000|2021-07-26 22:10:00|54.39|52.19|54.28|52.08|54.42|52.22|54.28|52.08|0
1627337700000|2021-07-26 22:15:00|54.35|52.15|54.41|52.21|54.41|52.21|54.34|52.14|0
1627338000000|2021-07-26 22:20:00|54.48|52.28|54.55|52.35|54.55|52.35|54.41|52.21|0
1627338300000|2021-07-26 22:25:00|54.62|52.42|54.61|52.41|54.62|52.42|54.55|52.35|0
1627338600000|2021-07-26 22:30:00|54.68|52.48|54.54|52.34|54.68|52.48|54.54|52.34|0
1627338900000|2021-07-26 22:35:00|54.47|52.27|54.47|52.27|54.54|52.34|54.4|52.2|0
1627339200000|2021-07-26 22:40:00|54.54|52.34|54.4|52.2|54.54|52.34|54.33|52.13|0
1627339500000|2021-07-26 22:45:00|54.46|52.26|54.46|52.26|54.46|52.26|54.39|52.19|0
1627339800000|2021-07-26 22:50:00|54.53|52.33|54.53|52.33|54.53|52.33|54.46|52.26|0
1627340100000|2021-07-26 22:55:00|54.49|52.29|54.52|52.32|54.52|52.32|54.46|52.26|0
1627340400000|2021-07-26 23:00:00|54.25|52.05|54.31|52.11|54.39|52.19|54.25|52.05|0
1627340700000|2021-07-26 23:05:00|54.38|52.18|54.48|52.28|54.48|52.28|54.28|52.08|0
1627341000000|2021-07-26 23:10:00|54.52|52.32|54.51|52.31|54.52|52.32|54.45|52.25|0
1627341300000|2021-07-26 23:15:00|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1627341600000|2021-07-26 23:20:00|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1627341900000|2021-07-26 23:25:00|54.44|52.24|54.37|52.17|54.44|52.24|54.37|52.17|0
1627342200000|2021-07-26 23:30:00|54.44|52.24|54.71|52.51|54.78|52.58|54.44|52.24|0
1627342500000|2021-07-26 23:35:00|54.78|52.58|54.71|52.51|54.85|52.65|54.64|52.44|0
1627342800000|2021-07-26 23:40:00|54.78|52.58|54.91|52.71|54.91|52.71|54.7|52.5|0
1627343100000|2021-07-26 23:45:00|54.84|52.64|54.7|52.5|54.91|52.71|54.63|52.43|0
1627343400000|2021-07-26 23:50:00|54.63|52.43|54.7|52.5|54.77|52.57|54.63|52.43|0
1627343700000|2021-07-26 23:55:00|54.77|52.57|55.04|52.84|55.11|52.91|54.77|52.57|0
1627344000000|2021-07-27 00:00:00|55.11|52.91|55.32|53.12|55.46|53.26|55.11|52.91|0
1627344300000|2021-07-27 00:05:00|55.25|53.05|54.97|52.77|55.25|53.05|54.9|52.7|0
1627344600000|2021-07-27 00:10:00|54.9|52.7|55.03|52.83|55.25|53.05|54.72|52.52|0
1627344900000|2021-07-27 00:15:00|54.96|52.76|54.96|52.76|55.17|52.97|54.75|52.55|0
1627345200000|2021-07-27 00:20:00|55.03|52.83|55.24|53.04|55.24|53.04|54.89|52.69|0
1627345500000|2021-07-27 00:25:00|55.31|53.11|55.06|52.86|55.38|53.18|55.06|52.86|0
1627345800000|2021-07-27 00:30:00|55.09|52.89|55.62|53.42|55.79|53.59|55.09|52.89|0
1627346100000|2021-07-27 00:35:00|55.58|53.38|55.79|53.59|55.86|53.66|55.44|53.24|0
1627346400000|2021-07-27 00:40:00|55.72|53.52|56.07|53.87|56.07|53.87|55.65|53.45|0
1627346700000|2021-07-27 00:45:00|56.14|53.94|55.89|53.69|56.14|53.94|55.64|53.44|0
1627347000000|2021-07-27 00:50:00|55.93|53.73|56.14|53.94|56.14|53.94|55.78|53.58|0
1627347300000|2021-07-27 00:55:00|56.13|53.93|55.78|53.58|56.21|54.01|55.71|53.51|0
1627347600000|2021-07-27 01:00:00|55.92|53.72|55.84|53.64|55.99|53.79|55.74|53.54|0
1627347900000|2021-07-27 01:05:00|55.92|53.72|55.98|53.78|55.99|53.79|55.77|53.57|0
1627348200000|2021-07-27 01:10:00|56.05|53.85|56.05|53.85|56.34|54.14|56.05|53.85|0
1627348500000|2021-07-27 01:15:00|55.98|53.78|55.98|53.78|56.26|54.06|55.77|53.57|0
1627348800000|2021-07-27 01:20:00|55.94|53.74|55.69|53.49|56.05|53.85|55.69|53.49|0
1627349100000|2021-07-27 01:25:00|55.62|53.42|55.4|53.2|55.76|53.56|55.4|53.2|0
1627349400000|2021-07-27 01:30:00|55.47|53.27|55.97|53.77|56|53.8|55.4|53.2|0
1627349700000|2021-07-27 01:35:00|55.93|53.73|55.65|53.45|55.97|53.77|55.4|53.2|0
1627350000000|2021-07-27 01:40:00|55.61|53.41|55.71|53.51|55.71|53.51|55.4|53.2|0
1627350300000|2021-07-27 01:45:00|55.68|53.48|55.81|53.61|55.96|53.76|55.68|53.48|0
1627350600000|2021-07-27 01:50:00|55.74|53.54|55.74|53.54|55.81|53.61|55.53|53.33|0
1627350900000|2021-07-27 01:55:00|55.71|53.51|55.99|53.79|56.02|53.82|55.67|53.47|0
1627351200000|2021-07-27 02:00:00|55.95|53.75|55.73|53.53|55.95|53.75|55.59|53.39|0
1627351500000|2021-07-27 02:05:00|55.66|53.46|55.87|53.67|55.87|53.67|55.66|53.46|0
1627351800000|2021-07-27 02:10:00|55.8|53.6|55.83|53.63|55.87|53.67|55.73|53.53|0
1627352100000|2021-07-27 02:15:00|55.87|53.67|56.08|53.88|56.22|54.02|55.87|53.67|0
1627352400000|2021-07-27 02:20:00|56.15|53.95|56.5|54.3|56.5|54.3|56.08|53.88|0
1627352700000|2021-07-27 02:25:00|56.43|54.23|56.71|54.51|56.79|54.59|56.36|54.16|0
1627353000000|2021-07-27 02:30:00|56.79|54.59|56.28|54.08|56.79|54.59|56.28|54.08|0
1627353300000|2021-07-27 02:35:00|56.21|54.01|56.21|54.01|56.42|54.22|56.03|53.83|0
1627353600000|2021-07-27 02:40:00|56.28|54.08|55.85|53.65|56.28|54.08|55.85|53.65|0
1627353900000|2021-07-27 02:45:00|55.78|53.58|55.7|53.5|55.92|53.72|55.56|53.36|0
1627354200000|2021-07-27 02:50:00|55.67|53.47|55.77|53.57|55.91|53.71|55.63|53.43|0
1627354500000|2021-07-27 02:55:00|55.7|53.5|55.63|53.43|55.77|53.57|55.56|53.36|0
1627354800000|2021-07-27 03:00:00|55.56|53.36|55.76|53.56|55.76|53.56|55.48|53.28|0
1627355100000|2021-07-27 03:05:00|55.8|53.6|55.83|53.63|55.97|53.77|55.76|53.56|0
1627355400000|2021-07-27 03:10:00|55.76|53.56|55.76|53.56|55.9|53.7|55.69|53.49|0
1627355700000|2021-07-27 03:15:00|55.83|53.63|55.9|53.7|55.9|53.7|55.61|53.41|0
1627356000000|2021-07-27 03:20:00|55.97|53.77|56.28|54.08|56.32|54.12|55.89|53.69|0
1627356300000|2021-07-27 03:25:00|56.32|54.12|56.03|53.83|56.32|54.12|56.03|53.83|0
1627356600000|2021-07-27 03:30:00|56.07|53.87|56.17|53.97|56.24|54.04|55.96|53.76|0
1627356900000|2021-07-27 03:35:00|56.1|53.9|55.95|53.75|56.1|53.9|55.81|53.61|0
1627357200000|2021-07-27 03:40:00|55.88|53.68|55.81|53.61|55.95|53.75|55.74|53.54|0
1627357500000|2021-07-27 03:45:00|55.88|53.68|55.98|53.78|56.02|53.82|55.74|53.54|0
1627357800000|2021-07-27 03:50:00|55.95|53.75|55.98|53.78|56.09|53.89|55.87|53.67|0
1627358100000|2021-07-27 03:55:00|55.94|53.74|55.94|53.74|56.01|53.81|55.87|53.67|0
1627358400000|2021-07-27 04:00:00|55.87|53.67|56.08|53.88|56.08|53.88|55.8|53.6|0
1627358700000|2021-07-27 04:05:00|56.12|53.92|56.07|53.87|56.15|53.95|56|53.8|0
1627359000000|2021-07-27 04:10:00|56.11|53.91|55.93|53.73|56.15|53.95|55.86|53.66|0
1627359300000|2021-07-27 04:15:00|55.97|53.77|55.93|53.73|56|53.8|55.93|53.73|0
1627359600000|2021-07-27 04:20:00|55.85|53.65|55.85|53.65|55.85|53.65|55.71|53.51|0
1627359900000|2021-07-27 04:25:00|55.92|53.72|55.99|53.79|56.03|53.83|55.92|53.72|0
1627360200000|2021-07-27 04:30:00|55.92|53.72|55.77|53.57|55.92|53.72|55.7|53.5|0
1627360500000|2021-07-27 04:35:00|55.7|53.5|55.77|53.57|55.84|53.64|55.7|53.5|0
1627360800000|2021-07-27 04:40:00|55.7|53.5|55.7|53.5|55.77|53.57|55.7|53.5|0
1627361100000|2021-07-27 04:45:00|55.77|53.57|55.76|53.56|55.84|53.64|55.76|53.56|0
1627361400000|2021-07-27 04:50:00|55.83|53.63|55.9|53.7|56.05|53.85|55.83|53.63|0
1627361700000|2021-07-27 04:55:00|55.83|53.63|55.9|53.7|55.9|53.7|55.76|53.56|0
1627362000000|2021-07-27 05:00:00|55.94|53.74|56.39|54.19|56.39|54.19|55.9|53.7|0
1627362300000|2021-07-27 05:05:00|56.32|54.12|56.53|54.33|56.61|54.41|56.25|54.05|0
1627362600000|2021-07-27 05:10:00|56.61|54.41|56.53|54.33|56.61|54.41|56.39|54.19|0
1627362900000|2021-07-27 05:15:00|56.46|54.26|56.67|54.47|56.67|54.47|56.39|54.19|0
1627363200000|2021-07-27 05:20:00|56.6|54.4|56.49|54.29|56.6|54.4|56.38|54.18|0
1627363500000|2021-07-27 05:25:00|56.45|54.25|56.45|54.25|56.56|54.36|56.38|54.18|0
1627363800000|2021-07-27 05:30:00|56.52|54.32|56.59|54.39|56.66|54.46|56.52|54.32|0
1627364100000|2021-07-27 05:35:00|56.66|54.46|56.59|54.39|56.66|54.46|56.45|54.25|0
1627364400000|2021-07-27 05:40:00|56.62|54.42|56.58|54.38|56.66|54.46|56.44|54.24|0
1627364700000|2021-07-27 05:45:00|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1627365000000|2021-07-27 05:50:00|56.51|54.31|56.15|53.95|56.51|54.31|56.08|53.88|0
1627365300000|2021-07-27 05:55:00|56.22|54.02|57.28|55.08|57.35|55.15|56.14|53.94|0
1627365600000|2021-07-27 06:00:00|57.35|55.15|57.49|55.29|57.64|55.44|57.24|55.04|0
1627365900000|2021-07-27 06:05:00|57.42|55.22|57.63|55.43|57.78|55.58|57.42|55.22|0
1627366200000|2021-07-27 06:10:00|57.6|55.4|57.63|55.43|57.77|55.57|57.41|55.21|0
1627366500000|2021-07-27 06:15:00|57.66|55.46|57.62|55.42|57.77|55.57|57.41|55.21|0
1627366800000|2021-07-27 06:20:00|57.55|55.35|57.55|55.35|57.59|55.39|57.26|55.06|0
1627367100000|2021-07-27 06:25:00|57.48|55.28|57.69|55.49|57.69|55.49|57.33|55.13|0
1627367400000|2021-07-27 06:30:00|57.76|55.56|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367700000|2021-07-27 06:35:00|57.69|55.49|57.75|55.55|57.76|55.56|57.47|55.27|0
1627368000000|2021-07-27 06:40:00|57.68|55.48|57.68|55.48|57.75|55.55|57.39|55.19|0
1627368300000|2021-07-27 06:45:00|57.75|55.55|57.75|55.55|57.75|55.55|57.61|55.41|0
1627368600000|2021-07-27 06:50:00|57.67|55.47|57.6|55.4|57.75|55.55|57.39|55.19|0
1627368900000|2021-07-27 06:55:00|57.64|55.44|57.45|55.25|57.71|55.51|57.45|55.25|0
1627369200000|2021-07-27 07:00:00|57.52|55.32|58.35|56.15|58.46|56.26|57.52|55.32|0
1627369500000|2021-07-27 07:05:00|58.46|56.26|59.91|57.71|59.98|57.78|56.87|54.67|0
1627369800000|2021-07-27 07:10:00|59.83|57.63|60.2|58|60.35|58.15|59.54|57.34|0
1627370100000|2021-07-27 07:15:00|60.05|57.85|60.2|58|60.57|58.37|59.98|57.78|0
1627370400000|2021-07-27 07:20:00|60.24|58.04|62.59|60.39|62.66|60.46|59.44|57.24|0
1627370700000|2021-07-27 07:25:00|62.66|60.46|64.97|62.77|64.97|62.77|62.51|60.31|0
1627371000000|2021-07-27 07:30:00|65.01|62.81|64.96|62.76|65.66|63.46|64.29|62.09|0
1627371300000|2021-07-27 07:35:00|64.89|62.69|65.85|63.65|65.96|63.76|64.89|62.69|0
1627371600000|2021-07-27 07:40:00|65.73|63.53|66.04|63.84|66.19|63.99|65.73|63.53|0
1627371900000|2021-07-27 07:45:00|66.19|63.99|65.64|63.44|66.19|63.99|65.57|63.37|0
1627372200000|2021-07-27 07:50:00|65.72|63.52|65.56|63.36|66.19|63.99|65.56|63.36|0
1627372500000|2021-07-27 07:55:00|65.41|63.21|64.07|61.87|65.49|63.29|63.65|61.45|0
1627372800000|2021-07-27 08:00:00|64.1|61.9|63.72|61.52|64.56|62.36|63.72|61.52|0
1627373100000|2021-07-27 08:05:00|63.65|61.45|62.59|60.39|63.87|61.67|62.56|60.36|0
1627373400000|2021-07-27 08:10:00|62.67|60.47|62.17|59.97|64.85|62.65|61.73|59.53|0
1627373700000|2021-07-27 08:15:00|62.02|59.82|63.42|61.22|63.42|61.22|61.95|59.75|0
1627374000000|2021-07-27 08:20:00|63.3|61.1|63.45|61.25|64.14|61.94|63.3|61.1|0
1627374300000|2021-07-27 08:25:00|63.53|61.33|64.37|62.17|64.44|62.24|63.45|61.25|0
1627374600000|2021-07-27 08:30:00|64.21|62.01|62.49|60.69|64.21|62.01|62.49|60.41|0
1627374900000|2021-07-27 08:35:00|62.64|60.84|62.41|60.61|63.24|61.44|62.22|60.42|0
1627375200000|2021-07-27 08:40:00|62.44|60.64|61.39|59.59|62.67|60.87|61.16|59.36|0
1627375500000|2021-07-27 08:45:00|61.46|59.66|61.72|59.92|61.91|60.11|61.31|59.51|0
1627375800000|2021-07-27 08:50:00|61.61|59.81|61.45|59.65|61.79|59.99|61.31|59.51|0
1627376100000|2021-07-27 08:55:00|61.42|59.62|61.82|60.02|61.9|60.1|61.3|59.5|0
1627376400000|2021-07-27 09:00:00|61.67|59.87|62.58|60.78|62.88|61.08|61.6|59.8|0
1627376700000|2021-07-27 09:05:00|62.65|60.85|61.97|60.17|62.65|60.85|61.97|60.17|0
1627377000000|2021-07-27 09:10:00|61.82|60.02|62.88|61.08|62.95|61.15|61.63|59.83|0
1627377300000|2021-07-27 09:15:00|62.95|61.15|62.04|60.24|62.95|61.15|61.96|60.16|0
1627377600000|2021-07-27 09:20:00|62.08|60.28|62.03|60.23|62.19|60.39|61.96|60.16|0
1627377900000|2021-07-27 09:25:00|61.96|60.16|61.8|60|62|60.2|61.65|59.85|0
1627378200000|2021-07-27 09:30:00|61.73|59.93|61.35|59.55|61.88|60.08|61.27|59.47|0
1627378500000|2021-07-27 09:35:00|61.42|59.62|60.6|58.8|61.42|59.62|60.16|58.36|0
1627378800000|2021-07-27 09:40:00|60.45|58.65|60.56|58.76|60.75|58.95|60.15|58.35|0
1627379100000|2021-07-27 09:45:00|60.38|58.58|60.74|58.94|60.89|59.09|60.34|58.54|0
1627379400000|2021-07-27 09:50:00|60.82|59.02|60.44|58.64|60.82|59.02|60.3|58.5|0
1627379700000|2021-07-27 09:55:00|60.52|58.72|60.66|58.86|60.81|59.01|60.37|58.57|0
1627380000000|2021-07-27 10:00:00|60.59|58.79|60.36|58.56|60.81|59.01|60.36|58.56|0
1627380300000|2021-07-27 10:05:00|60.33|58.53|60.36|58.56|60.58|58.78|60.29|58.49|0
1627380600000|2021-07-27 10:10:00|60.43|58.63|60.8|59|60.87|59.07|60.28|58.48|0
1627380900000|2021-07-27 10:15:00|60.87|59.07|60.5|58.7|60.87|59.07|60.43|58.63|0
1627381200000|2021-07-27 10:20:00|60.42|58.62|60.35|58.55|60.57|58.77|60.05|58.25|0
1627381500000|2021-07-27 10:25:00|60.42|58.62|60.34|58.54|60.64|58.84|60.2|58.4|0
1627381800000|2021-07-27 10:30:00|60.31|58.51|59.9|58.1|60.31|58.51|59.75|57.95|0
1627382100000|2021-07-27 10:35:00|59.94|58.14|59.97|58.17|60.04|58.24|59.68|57.88|0
1627382400000|2021-07-27 10:40:00|59.89|58.09|59.67|57.87|59.97|58.17|59.64|57.84|0
1627382700000|2021-07-27 10:45:00|59.6|57.8|59.23|57.43|59.67|57.87|59.16|57.36|0
1627383000000|2021-07-27 10:50:00|59.3|57.5|59.52|57.72|59.67|57.87|59.3|57.5|0
1627383300000|2021-07-27 10:55:00|59.59|57.79|59.08|57.28|59.59|57.79|59.08|57.28|0
1627383600000|2021-07-27 11:00:00|59|57.2|57.61|55.81|59|57.2|57.5|55.7|0
1627383900000|2021-07-27 11:05:00|57.57|55.77|57.28|55.48|57.71|55.91|57.28|55.48|0
1627384200000|2021-07-27 11:10:00|57.35|55.55|57.2|55.4|57.35|55.55|56.99|55.19|0
1627384500000|2021-07-27 11:15:00|57.13|55.33|57.06|55.26|57.2|55.4|56.99|55.19|0
1627384800000|2021-07-27 11:20:00|57.13|55.33|57.56|55.76|57.63|55.83|57.06|55.26|0
1627385100000|2021-07-27 11:25:00|57.63|55.83|57.41|55.61|57.63|55.83|57.19|55.39|0
1627385400000|2021-07-27 11:30:00|57.34|55.54|57.26|55.46|57.48|55.68|57.12|55.32|0
1627385700000|2021-07-27 11:35:00|57.19|55.39|56.41|54.61|58.39|56.59|56.34|54.54|0
1627386000000|2021-07-27 11:40:00|56.48|54.68|57.11|55.31|57.26|55.46|56.48|54.68|0
1627386300000|2021-07-27 11:45:00|57.18|55.38|57.65|55.85|57.65|55.85|56.9|55.1|0
1627386600000|2021-07-27 11:50:00|57.68|55.88|57.9|56.1|58.04|56.24|57.68|55.88|0
1627386900000|2021-07-27 11:55:00|57.82|56.02|57.75|55.95|57.97|56.17|57.68|55.88|0
1627387200000|2021-07-27 12:00:00|57.68|55.88|57.42|55.62|57.82|56.02|57.24|55.44|0
1627387500000|2021-07-27 12:05:00|57.39|55.59|57.74|55.94|57.81|56.01|57.24|55.44|0
1627387800000|2021-07-27 12:10:00|57.67|55.87|57.88|56.08|57.96|56.16|57.67|55.87|0
1627388100000|2021-07-27 12:15:00|57.95|56.15|58.39|56.59|58.46|56.66|57.88|56.08|0
1627388400000|2021-07-27 12:20:00|58.31|56.51|58.02|56.22|58.39|56.59|58.02|56.22|0
1627388700000|2021-07-27 12:25:00|58.09|56.29|58.09|56.29|58.24|56.44|58.02|56.22|0
1627389000000|2021-07-27 12:30:00|58.02|56.22|58.45|56.65|58.74|56.94|57.98|56.18|0
1627389300000|2021-07-27 12:35:00|58.38|56.58|58.01|56.21|58.52|56.72|57.94|56.14|0
1627389600000|2021-07-27 12:40:00|58.08|56.28|57.79|55.99|58.08|56.28|57.65|55.85|0
1627389900000|2021-07-27 12:45:00|57.83|56.03|57.28|55.48|57.93|56.13|57.21|55.41|0
1627390200000|2021-07-27 12:50:00|57.21|55.41|57.57|55.77|57.57|55.77|57.14|55.34|0
1627390500000|2021-07-27 12:55:00|57.64|55.84|57.49|55.69|57.64|55.84|57.28|55.48|0
1627390800000|2021-07-27 13:00:00|57.35|55.55|57.49|55.69|57.7|55.9|57.27|55.47|0
1627391100000|2021-07-27 13:05:00|57.34|55.54|57.63|55.83|57.92|56.12|57.34|55.54|0
1627391400000|2021-07-27 13:10:00|57.7|55.9|58.57|56.77|58.57|56.77|57.56|55.76|0
1627391700000|2021-07-27 13:15:00|58.64|56.84|58.64|56.84|58.64|56.84|58.2|56.4|0
1627392000000|2021-07-27 13:20:00|58.56|56.76|58.49|56.69|58.64|56.84|58.34|56.54|0
1627392300000|2021-07-27 13:25:00|58.52|56.72|58.41|56.61|58.78|56.98|58.19|56.39|0
1627392600000|2021-07-27 13:30:00|58.85|57.05|60.27|58.47|62.38|60.58|58.85|57.05|0
1627392900000|2021-07-27 13:35:00|60.77|58.97|62.58|60.78|62.73|60.93|60.77|58.97|0
1627393200000|2021-07-27 13:40:00|62.73|60.93|63.18|61.38|63.34|61.54|61.97|60.17|0
1627393500000|2021-07-27 13:45:00|63.11|61.31|61.43|59.63|63.11|61.31|61.13|59.33|0
1627393800000|2021-07-27 13:50:00|61.36|59.56|60.61|58.81|61.58|59.78|60.53|58.73|0
1627394100000|2021-07-27 13:55:00|60.83|59.03|61.28|59.48|61.8|60|60.61|58.81|0
1627394400000|2021-07-27 14:00:00|61.24|59.44|61.12|59.32|61.5|59.7|60.12|58.32|0
1627394700000|2021-07-27 14:05:00|61.2|59.4|61.72|59.92|62.56|60.76|60.9|59.1|0
1627395000000|2021-07-27 14:10:00|61.65|59.85|64.99|63.19|65.14|63.34|61.65|59.85|0
1627395300000|2021-07-27 14:15:00|64.75|62.95|64.13|62.33|65.46|63.66|64.13|62.33|0
1627395600000|2021-07-27 14:20:00|64.21|62.41|62.9|61.1|64.67|62.87|62.52|60.72|0
1627395900000|2021-07-27 14:25:00|62.97|61.17|62.13|60.33|63.2|61.4|62.06|60.26|0
1627396200000|2021-07-27 14:30:00|62.28|60.48|64.35|62.55|64.82|63.02|62.21|60.41|0
1627396500000|2021-07-27 14:35:00|64.5|62.7|64.42|62.62|65.13|63.33|63.42|61.62|0
1627396800000|2021-07-27 14:40:00|64.5|62.7|64.62|62.82|64.89|63.09|63.8|62|0
1627397100000|2021-07-27 14:45:00|64.65|62.85|64.81|63.01|65.35|63.55|64.19|62.39|0
1627397400000|2021-07-27 14:50:00|64.65|62.85|65.19|63.39|65.82|64.02|64.57|62.77|0
1627397700000|2021-07-27 14:55:00|65.04|63.24|63.94|62.14|65.04|63.24|62.8|61|0
1627398000000|2021-07-27 15:00:00|63.87|62.07|62.94|61.14|64.49|62.69|62.26|60.46|0
1627398300000|2021-07-27 15:05:00|62.87|61.07|65.38|63.58|65.65|63.85|62.87|61.07|0
1627398600000|2021-07-27 15:10:00|65.49|63.69|65.02|63.22|65.65|63.85|64.41|62.61|0
1627398900000|2021-07-27 15:15:00|64.95|63.15|67.7|65.9|67.78|65.98|64.95|63.15|0
1627399200000|2021-07-27 15:20:00|67.54|65.74|67.85|66.05|68.17|66.37|66.9|65.1|0
1627399500000|2021-07-27 15:25:00|67.69|65.89|67.61|65.81|68.9|67.1|67.61|65.81|0
1627399800000|2021-07-27 15:30:00|67.69|65.89|69.36|67.56|69.76|67.96|66.5|64.7|0
1627400100000|2021-07-27 15:35:00|69.44|67.64|69.76|67.96|70.25|68.45|68.87|67.07|0
1627400400000|2021-07-27 15:40:00|69.92|68.12|68.78|66.98|70.58|68.78|68.14|66.34|0
1627400700000|2021-07-27 15:45:00|68.86|67.06|67.11|65.31|68.94|67.14|66.79|64.99|0
1627401000000|2021-07-27 15:50:00|67.03|65.23|66.07|64.27|67.43|65.63|65.91|64.11|0
1627401300000|2021-07-27 15:55:00|66.23|64.43|66.58|64.78|67.18|65.38|66.07|64.27|0
1627401600000|2021-07-27 16:00:00|66.86|65.06|68.63|66.83|69.13|67.33|66.7|64.9|0
1627401900000|2021-07-27 16:05:00|68.8|67|68.87|67.07|70.28|68.48|68.55|66.75|0
1627402200000|2021-07-27 16:10:00|68.79|66.99|70.44|68.64|70.44|68.64|68.79|66.99|0
1627402500000|2021-07-27 16:15:00|70.27|68.47|69.19|67.39|70.6|68.8|68.87|67.07|0
1627402800000|2021-07-27 16:20:00|69.28|67.48|69.03|67.23|69.44|67.64|68.21|66.41|0
1627403100000|2021-07-27 16:25:00|68.99|67.19|67.8|66|69.52|67.72|67.8|66|0
1627403400000|2021-07-27 16:30:00|67.88|66.08|69.43|67.63|69.51|67.71|67.72|65.92|0
1627403700000|2021-07-27 16:35:00|69.47|67.67|68.44|66.64|69.47|67.67|68.12|66.32|0
1627404000000|2021-07-27 16:40:00|68.36|66.56|67.63|65.83|69.02|67.22|67.55|65.75|0
1627404300000|2021-07-27 16:45:00|67.55|65.75|68.6|66.8|68.6|66.8|67.47|65.67|0
1627404600000|2021-07-27 16:50:00|68.44|66.64|69.09|67.29|69.17|67.37|67.63|65.83|0
1627404900000|2021-07-27 16:55:00|69.17|67.37|69.25|67.45|69.58|67.78|68.59|66.79|0
1627405200000|2021-07-27 17:00:00|69.29|67.49|69.49|67.69|69.57|67.77|68.51|66.71|0
1627405500000|2021-07-27 17:05:00|69.41|67.61|68.5|66.7|69.74|67.94|68.02|66.22|0
1627405800000|2021-07-27 17:10:00|68.63|66.83|69.81|68.01|69.9|68.1|68.26|66.46|0
1627406100000|2021-07-27 17:15:00|69.73|67.93|70.14|68.34|70.64|68.84|69.07|67.27|0
1627406400000|2021-07-27 17:20:00|70.1|68.3|71.31|69.51|71.48|69.68|70.1|68.3|0
1627406700000|2021-07-27 17:25:00|71.39|69.59|70.97|69.17|71.89|70.09|70.88|69.08|0
1627407000000|2021-07-27 17:30:00|70.88|69.08|72.03|70.23|73.08|71.28|69.39|67.59|0
1627407300000|2021-07-27 17:35:00|72.12|70.32|70.36|68.56|72.12|70.32|70.36|68.56|0
1627407600000|2021-07-27 17:40:00|70.44|68.64|70.69|68.89|71.19|69.39|70.36|68.56|0
1627407900000|2021-07-27 17:45:00|70.6|68.8|69.86|68.06|71.06|69.26|69.78|67.98|0
1627408200000|2021-07-27 17:50:00|70.02|68.22|70.17|68.37|70.25|68.45|69.59|67.79|0
1627408500000|2021-07-27 17:55:00|70.21|68.41|71.24|69.44|71.24|69.44|69.92|68.12|0
1627408800000|2021-07-27 18:00:00|71.16|69.36|70.24|68.44|71.33|69.53|69.91|68.11|0
1627409100000|2021-07-27 18:05:00|70.16|68.36|69.58|67.78|70.66|68.86|69.49|67.69|0
1627409400000|2021-07-27 18:10:00|69.49|67.69|68.51|66.71|69.66|67.86|68.51|66.71|0
1627409700000|2021-07-27 18:15:00|68.43|66.63|67.09|65.29|69.44|67.64|66.93|65.13|0
1627410000000|2021-07-27 18:20:00|67.17|65.37|66.29|64.49|67.17|65.37|66.13|64.33|0
1627410300000|2021-07-27 18:25:00|66.21|64.41|66.76|64.96|67|65.2|66.13|64.33|0
1627410600000|2021-07-27 18:30:00|66.84|65.04|66.76|64.96|67|65.2|66.36|64.56|0
1627410900000|2021-07-27 18:35:00|66.68|64.88|66.84|65.04|66.92|65.12|66.28|64.48|0
1627411200000|2021-07-27 18:40:00|66.68|64.88|66.83|65.03|67.07|65.27|66.51|64.71|0
1627411500000|2021-07-27 18:45:00|66.75|64.95|65.63|63.83|66.83|65.03|65.48|63.68|0
1627411800000|2021-07-27 18:50:00|65.71|63.91|66.31|64.51|66.51|64.71|65.4|63.6|0
1627412100000|2021-07-27 18:55:00|66.27|64.47|64.57|62.77|66.34|64.54|64.49|62.69|0
1627412400000|2021-07-27 19:00:00|64.49|62.69|63.94|62.14|64.49|62.69|63.48|61.68|0
1627412700000|2021-07-27 19:05:00|63.86|62.06|63.47|61.67|64.25|62.45|63.47|61.67|0
1627413000000|2021-07-27 19:10:00|63.55|61.75|64.71|62.91|64.87|63.07|63.55|61.75|0
1627413300000|2021-07-27 19:15:00|64.64|62.84|64.6|62.8|64.95|63.15|64.17|62.37|0
1627413600000|2021-07-27 19:20:00|64.48|62.68|64.55|62.75|64.79|62.99|64.4|62.6|0
1627413900000|2021-07-27 19:25:00|64.47|62.67|64.47|62.67|64.63|62.83|64.24|62.44|0
1627414200000|2021-07-27 19:30:00|64.39|62.59|64.86|63.06|65.1|63.3|64.23|62.43|0
1627414500000|2021-07-27 19:35:00|64.94|63.14|64.85|63.05|65.49|63.69|64.62|62.82|0
1627414800000|2021-07-27 19:40:00|65.01|63.21|64.22|62.42|65.48|63.68|64.22|62.42|0
1627415100000|2021-07-27 19:45:00|64.07|62.27|63.99|62.19|64.61|62.81|63.6|61.8|0
1627415400000|2021-07-27 19:50:00|63.52|61.72|63.21|61.41|63.75|61.95|62.52|60.72|0
1627415700000|2021-07-27 19:55:00|62.98|61.18|61.53|59.73|63.21|61.41|61.45|59.65|0
1627416000000|2021-07-27 20:00:00|61.75|59.95|63.42|61.62|63.42|61.62|61.39|59.59|0
1627416300000|2021-07-27 20:05:00|63.58|61.78|64.74|62.94|64.74|62.94|63.11|61.31|0
1627416600000|2021-07-27 20:10:00|64.82|63.02|64.27|62.47|65.14|63.34|63.26|61.46|0
1627416900000|2021-07-27 20:15:00|64.47|62.27|64.23|62.03|64.55|62.35|63.65|61.45|0
1627417200000|2021-07-27 20:20:00|64.31|62.11|64.38|62.18|64.66|62.46|63.92|61.72|0
1627417500000|2021-07-27 20:25:00|64.46|62.26|63.72|61.52|64.62|62.42|63.68|61.48|0
1627417800000|2021-07-27 20:30:00|63.22|61.02|63.03|60.83|65.16|62.96|62.49|60.29|0
1627418100000|2021-07-27 20:35:00|63.22|61.02|64.14|61.94|64.14|61.94|63.14|60.94|0
1627418400000|2021-07-27 20:40:00|64.06|61.86|64.92|62.72|64.92|62.72|63.98|61.78|0
1627418700000|2021-07-27 20:45:00|65.07|62.87|65.19|62.99|65.23|63.03|64.45|62.25|0
1627419000000|2021-07-27 20:50:00|65.23|63.03|65.3|63.1|65.38|63.18|64.83|62.63|0
1627419300000|2021-07-27 20:55:00|65.27|63.07|65.5|63.3|65.62|63.42|65.07|62.87|0
1627419600000|2021-07-27 21:00:00|65.4|63.2|65.33|63.13|65.51|63.31|65.31|63.11|0
1627419900000|2021-07-27 21:05:00|65.38|63.18|65.87|63.67|66.01|63.81|65.38|63.18|0
1627420200000|2021-07-27 21:10:00|65.86|63.66|66.06|63.86|66.1|63.9|65.78|63.58|0
1627420500000|2021-07-27 21:15:00|66.07|63.87|65.94|63.74|66.07|63.87|65.94|63.74|0
1627420800000|2021-07-27 21:20:00|66|63.8|66.65|64.45|66.86|64.66|65.94|63.74|0
1627421100000|2021-07-27 21:25:00|66.47|64.27|66.53|64.33|66.82|64.62|66.47|64.27|0
1627421400000|2021-07-27 21:30:00|66.47|64.27|66.55|64.35|66.84|64.64|66.47|64.27|0
1627421700000|2021-07-27 21:35:00|66.54|64.34|66.54|64.34|66.56|64.36|66.53|64.33|0
1627422000000|2021-07-27 21:40:00|66.56|64.36|66.39|64.19|66.58|64.38|66.39|64.19|0
1627422300000|2021-07-27 21:45:00|66.29|64.09|66.28|64.08|66.47|64.27|66.13|63.93|0
1627422600000|2021-07-27 21:50:00|66.34|64.14|66.25|64.05|66.36|64.16|66.25|64.05|0
1627422900000|2021-07-27 21:55:00|66.21|64.01|66.46|64.26|66.46|64.26|65.92|63.72|0
1627423200000|2021-07-27 22:00:00|66.01|63.81|65.25|63.05|66.33|64.13|65.02|62.82|0
1627423500000|2021-07-27 22:05:00|65.33|63.13|65.88|63.68|66.36|64.16|65.25|63.05|0
1627423800000|2021-07-27 22:10:00|65.8|63.6|65.17|62.97|65.8|63.6|65.01|62.81|0
1627424100000|2021-07-27 22:15:00|65.09|62.89|65.08|62.88|65.24|63.04|64.66|62.46|0
1627424400000|2021-07-27 22:20:00|65.01|62.81|64.77|62.57|65.01|62.81|64.5|62.3|0
1627424700000|2021-07-27 22:25:00|64.69|62.49|64.37|62.17|64.92|62.72|64.29|62.09|0
1627425000000|2021-07-27 22:30:00|64.45|62.25|64.02|61.82|64.45|62.25|63.98|61.78|0
1627425300000|2021-07-27 22:35:00|63.98|61.78|63.82|61.62|64.21|62.01|63.82|61.62|0
1627425600000|2021-07-27 22:40:00|63.9|61.7|63.59|61.39|64.02|61.82|63.59|61.39|0
1627425900000|2021-07-27 22:45:00|63.51|61.31|63.5|61.3|63.66|61.46|63.43|61.23|0
1627426200000|2021-07-27 22:50:00|63.58|61.38|63.58|61.38|63.89|61.69|63.5|61.3|0
1627426500000|2021-07-27 22:55:00|63.54|61.34|63.42|61.22|63.65|61.45|63.27|61.07|0
1627426800000|2021-07-27 23:00:00|63.34|61.14|63.57|61.37|63.65|61.45|63.34|61.14|0
1627427100000|2021-07-27 23:05:00|63.65|61.45|63.57|61.37|63.88|61.68|63.57|61.37|0
1627427400000|2021-07-27 23:10:00|63.64|61.44|63.45|61.25|63.64|61.44|63.26|61.06|0
1627427700000|2021-07-27 23:15:00|63.41|61.21|62.64|60.44|63.49|61.29|62.64|60.44|0
1627428000000|2021-07-27 23:20:00|62.71|60.51|62.86|60.66|62.86|60.66|62.71|60.51|0
1627428300000|2021-07-27 23:25:00|62.79|60.59|62.78|60.58|62.94|60.74|62.71|60.51|0
1627428600000|2021-07-27 23:30:00|62.82|60.62|63.01|60.81|63.01|60.81|62.4|60.2|0
1627428900000|2021-07-27 23:35:00|63.05|60.85|62.93|60.73|63.09|60.89|62.78|60.58|0
1627429200000|2021-07-27 23:40:00|63.01|60.81|62.85|60.65|63.01|60.81|62.7|60.5|0
1627429500000|2021-07-27 23:45:00|62.81|60.61|62.43|60.23|62.85|60.65|62.31|60.11|0
1627429800000|2021-07-27 23:50:00|62.39|60.19|62.54|60.34|62.69|60.49|62.31|60.11|0
1627430100000|2021-07-27 23:55:00|62.46|60.26|62.38|60.18|62.61|60.41|62.3|60.1|0
1627430400000|2021-07-28 00:00:00|62.46|60.26|62.53|60.33|62.65|60.45|62.08|59.88|0
1627430700000|2021-07-28 00:05:00|62.45|60.25|61.77|59.57|62.45|60.25|61.77|59.57|0
1627431000000|2021-07-28 00:10:00|61.84|59.64|61.09|58.89|61.84|59.64|61.09|58.89|0
1627431300000|2021-07-28 00:15:00|61.12|58.92|60.75|58.55|61.2|59|60.49|58.29|0
1627431600000|2021-07-28 00:20:00|60.63|58.43|60.56|58.36|60.9|58.7|60.48|58.28|0
1627431900000|2021-07-28 00:25:00|60.63|58.43|61.15|58.95|61.23|59.03|60.56|58.36|0
1627432200000|2021-07-28 00:30:00|61.08|58.88|60.89|58.69|61.08|58.88|60.77|58.57|0
1627432500000|2021-07-28 00:35:00|60.92|58.72|60.84|58.64|61.15|58.95|60.77|58.57|0
1627432800000|2021-07-28 00:40:00|60.92|58.72|61.36|59.16|61.36|59.16|60.92|58.72|0
1627433100000|2021-07-28 00:45:00|61.29|59.09|61.36|59.16|61.44|59.24|61.14|58.94|0
1627433400000|2021-07-28 00:50:00|61.21|59.01|61.21|59.01|61.36|59.16|61.06|58.86|0
1627433700000|2021-07-28 00:55:00|61.28|59.08|60.68|58.48|61.28|59.08|60.68|58.48|0
1627434000000|2021-07-28 01:00:00|60.61|58.41|59.79|57.59|60.83|58.63|59.71|57.51|0
1627434300000|2021-07-28 01:05:00|59.86|57.66|60.08|57.88|60.23|58.03|59.49|57.29|0
1627434600000|2021-07-28 01:10:00|60.04|57.84|60.22|58.02|60.3|58.1|59.93|57.73|0
1627434900000|2021-07-28 01:15:00|60.26|58.06|60.37|58.17|60.44|58.24|59.85|57.65|0
1627435200000|2021-07-28 01:20:00|60.22|58.02|59.85|57.65|60.44|58.24|59.81|57.61|0
1627435500000|2021-07-28 01:25:00|59.92|57.72|59.84|57.64|59.92|57.72|59.55|57.35|0
1627435800000|2021-07-28 01:30:00|59.92|57.72|59.99|57.79|60.36|58.16|59.77|57.57|0
1627436100000|2021-07-28 01:35:00|59.91|57.71|60.58|58.38|60.73|58.53|59.76|57.56|0
1627436400000|2021-07-28 01:40:00|60.65|58.45|62.08|59.88|62.15|59.95|60.43|58.23|0
1627436700000|2021-07-28 01:45:00|62.04|59.84|62.07|59.87|62.3|60.1|61.17|58.97|0
1627437000000|2021-07-28 01:50:00|62|59.8|61.84|59.64|62.45|60.25|61.77|59.57|0
1627437300000|2021-07-28 01:55:00|61.81|59.61|62.22|60.02|62.3|60.1|61.39|59.19|0
1627437600000|2021-07-28 02:00:00|62.37|60.17|63.79|61.59|64.57|62.37|62.37|60.17|0
1627437900000|2021-07-28 02:05:00|63.98|61.78|64.52|62.32|65.15|62.95|63.28|61.08|0
1627438200000|2021-07-28 02:10:00|64.56|62.36|63.24|61.04|64.72|62.52|63.17|60.97|0
1627438500000|2021-07-28 02:15:00|63.32|61.12|63.16|60.96|63.32|61.12|62.71|60.51|0
1627438800000|2021-07-28 02:20:00|63.13|60.93|62.4|60.2|63.16|60.96|62.17|59.97|0
1627439100000|2021-07-28 02:25:00|62.32|60.12|62.93|60.73|63|60.8|62.32|60.12|0
1627439400000|2021-07-28 02:30:00|62.85|60.65|62.31|60.11|63.08|60.88|62.09|59.89|0
1627439700000|2021-07-28 02:35:00|62.24|60.04|62.01|59.81|62.51|60.31|61.93|59.73|0
1627440000000|2021-07-28 02:40:00|62.08|59.88|61.7|59.5|62.16|59.96|61.48|59.28|0
1627440300000|2021-07-28 02:45:00|61.67|59.47|61.47|59.27|61.67|59.47|61.25|59.05|0
1627440600000|2021-07-28 02:50:00|61.4|59.2|61.62|59.42|61.62|59.42|61.02|58.82|0
1627440900000|2021-07-28 02:55:00|61.7|59.5|61.77|59.57|62|59.8|61.55|59.35|0
1627441200000|2021-07-28 03:00:00|61.81|59.61|62.14|59.94|62.14|59.94|61.69|59.49|0
1627441500000|2021-07-28 03:05:00|62.22|60.02|61.99|59.79|62.44|60.24|61.84|59.64|0
1627441800000|2021-07-28 03:10:00|61.91|59.71|61.68|59.48|62.06|59.86|61.53|59.33|0
1627442100000|2021-07-28 03:15:00|61.72|59.52|62.28|60.08|62.32|60.12|61.53|59.33|0
1627442400000|2021-07-28 03:20:00|62.32|60.12|61.71|59.51|62.36|60.16|61.71|59.51|0
1627442700000|2021-07-28 03:25:00|61.75|59.55|61.82|59.62|61.97|59.77|61.6|59.4|0
1627443000000|2021-07-28 03:30:00|61.9|59.7|62.12|59.92|62.2|60|61.67|59.47|0
1627443300000|2021-07-28 03:35:00|62.2|60|62.8|60.6|63.03|60.83|62.12|59.92|0
1627443600000|2021-07-28 03:40:00|62.84|60.64|63.33|61.13|63.41|61.21|62.8|60.6|0
1627443900000|2021-07-28 03:45:00|63.26|61.06|63.48|61.28|63.87|61.67|63.26|61.06|0
1627444200000|2021-07-28 03:50:00|63.56|61.36|63.33|61.13|63.56|61.36|63.1|60.9|0
1627444500000|2021-07-28 03:55:00|63.4|61.2|63.71|61.51|63.86|61.66|63.4|61.2|0
1627444800000|2021-07-28 04:00:00|63.75|61.55|64.09|61.89|64.29|62.09|63.63|61.43|0
1627445100000|2021-07-28 04:05:00|64.01|61.81|64.01|61.81|64.32|62.12|63.86|61.66|0
1627445400000|2021-07-28 04:10:00|63.97|61.77|63.77|61.57|64.16|61.96|63.77|61.57|0
1627445700000|2021-07-28 04:15:00|63.85|61.65|64.23|62.03|64.23|62.03|63.85|61.65|0
1627446000000|2021-07-28 04:20:00|64.31|62.11|64.08|61.88|64.39|62.19|63.92|61.72|0
1627446300000|2021-07-28 04:25:00|64|61.8|64.03|61.83|64.15|61.95|63.92|61.72|0
1627446600000|2021-07-28 04:30:00|64.07|61.87|63.99|61.79|64.3|62.1|63.84|61.64|0
1627446900000|2021-07-28 04:35:00|64.03|61.83|64.22|62.02|64.38|62.18|63.99|61.79|0
1627447200000|2021-07-28 04:40:00|64.3|62.1|64.68|62.48|64.68|62.48|64.3|62.1|0
1627447500000|2021-07-28 04:45:00|64.61|62.41|64.13|61.93|64.84|62.64|64.06|61.86|0
1627447800000|2021-07-28 04:50:00|64.21|62.01|64.44|62.24|64.52|62.32|64.13|61.93|0
1627448100000|2021-07-28 04:55:00|64.52|62.32|64.83|62.63|64.91|62.71|64.52|62.32|0
1627448400000|2021-07-28 05:00:00|64.79|62.59|65.65|63.45|66.01|63.81|64.67|62.47|0
1627448700000|2021-07-28 05:05:00|65.69|63.49|65.06|62.86|65.69|63.49|64.82|62.62|0
1627449000000|2021-07-28 05:10:00|65.14|62.94|64.86|62.66|65.45|63.25|64.24|62.04|0
1627449300000|2021-07-28 05:15:00|64.9|62.7|65.52|63.32|65.52|63.32|64.74|62.54|0
1627449600000|2021-07-28 05:20:00|65.6|63.4|65.75|63.55|65.8|63.6|65.28|63.08|0
1627449900000|2021-07-28 05:25:00|65.83|63.63|65.28|63.08|65.83|63.63|65.04|62.84|0
1627450200000|2021-07-28 05:30:00|65.32|63.12|65.59|63.39|65.59|63.39|64.57|62.37|0
1627450500000|2021-07-28 05:35:00|65.51|63.31|64.45|62.25|65.55|63.35|64.41|62.21|0
1627450800000|2021-07-28 05:40:00|64.41|62.21|63.55|61.35|64.72|62.52|63.55|61.35|0
1627451100000|2021-07-28 05:45:00|63.48|61.28|62.82|60.62|63.63|61.43|62.71|60.51|0
1627451400000|2021-07-28 05:50:00|62.78|60.58|62.74|60.54|63.09|60.89|62.55|60.35|0
1627451700000|2021-07-28 05:55:00|62.7|60.5|62.02|59.82|62.85|60.65|61.94|59.74|0
1627452000000|2021-07-28 06:00:00|62.06|59.86|62.81|60.61|62.85|60.65|62.01|59.81|0
1627452300000|2021-07-28 06:05:00|62.74|60.54|63.15|60.95|63.23|61.03|62.74|60.54|0
1627452600000|2021-07-28 06:10:00|63.23|61.03|63.15|60.95|63.92|61.72|63.07|60.87|0
1627452900000|2021-07-28 06:15:00|63.07|60.87|62.65|60.45|63.42|61.22|62.53|60.33|0
1627453200000|2021-07-28 06:20:00|62.68|60.48|62.53|60.33|63.07|60.87|62.53|60.33|0
1627453500000|2021-07-28 06:25:00|62.45|60.25|62.22|60.02|62.76|60.56|62|59.8|0
1627453800000|2021-07-28 06:30:00|62.18|59.98|62.64|60.44|62.64|60.44|61.84|59.64|0
1627454100000|2021-07-28 06:35:00|62.6|60.4|63.21|61.01|63.21|61.01|62.52|60.32|0
1627454400000|2021-07-28 06:40:00|63.28|61.08|63.28|61.08|64.13|61.93|63.13|60.93|0
1627454700000|2021-07-28 06:45:00|63.2|61|62.82|60.62|63.28|61.08|62.44|60.24|0
1627455000000|2021-07-28 06:50:00|62.74|60.54|62.2|60|62.74|60.54|62.13|59.93|0
1627455300000|2021-07-28 06:55:00|62.28|60.08|63.04|60.84|63.12|60.92|62.28|60.08|0
1627455600000|2021-07-28 07:00:00|62.81|60.61|63.46|61.26|63.8|61.6|62.28|60.08|0
1627455900000|2021-07-28 07:05:00|63.03|61.23|63.02|61.22|63.22|61.42|62.26|60.46|0
1627456200000|2021-07-28 07:10:00|63.1|61.3|63.29|61.49|63.44|61.64|62.68|60.88|0
1627456500000|2021-07-28 07:15:00|63.37|61.57|63.67|61.87|64.53|62.73|63.13|61.33|0
1627456800000|2021-07-28 07:20:00|63.63|61.83|62.59|60.79|63.67|61.87|62.52|60.72|0
1627457100000|2021-07-28 07:25:00|62.51|60.71|63.05|61.25|63.12|61.32|62.44|60.64|0
1627457400000|2021-07-28 07:30:00|62.89|61.09|63.27|61.47|63.66|61.86|62.89|61.09|0
1627457700000|2021-07-28 07:35:00|63.35|61.55|63.35|61.55|63.81|62.01|62.89|61.09|0
1627458000000|2021-07-28 07:40:00|63.42|61.62|63.19|61.39|63.97|62.17|63.19|61.39|0
1627458300000|2021-07-28 07:45:00|63.27|61.47|63.19|61.39|63.34|61.54|63.03|61.23|0
1627458600000|2021-07-28 07:50:00|63.26|61.46|62.19|60.39|63.26|61.46|62.11|60.31|0
1627458900000|2021-07-28 07:55:00|62.26|60.46|61.81|60.01|62.41|60.61|61.81|60.01|0
1627459200000|2021-07-28 08:00:00|61.73|59.93|61.57|59.77|62.49|60.69|61.5|59.7|0
1627459500000|2021-07-28 08:05:00|61.65|59.85|61.35|59.55|61.73|59.93|60.97|59.17|0
1627459800000|2021-07-28 08:10:00|61.27|59.47|61.42|59.62|61.49|59.69|61.12|59.32|0
1627460100000|2021-07-28 08:15:00|61.38|59.58|61.04|59.24|61.57|59.77|60.89|59.09|0
1627460400000|2021-07-28 08:20:00|61.11|59.31|60.01|58.21|61.19|59.39|59.79|57.99|0
1627460700000|2021-07-28 08:25:00|60.09|58.29|59.79|57.99|60.24|58.44|59.79|57.99|0
1627461000000|2021-07-28 08:30:00|59.71|57.91|58.77|56.97|59.71|57.91|58.48|56.68|0
1627461300000|2021-07-28 08:35:00|58.85|57.05|58.48|56.68|58.92|57.12|58.33|56.53|0
1627461600000|2021-07-28 08:40:00|58.4|56.6|58.77|56.97|58.81|57.01|58.18|56.38|0
1627461900000|2021-07-28 08:45:00|58.73|56.93|58.47|56.67|58.84|57.04|58.4|56.6|0
1627462200000|2021-07-28 08:50:00|58.4|56.6|58.1|56.3|58.47|56.67|58.1|56.3|0
1627462500000|2021-07-28 08:55:00|58.03|56.23|57.73|55.93|58.03|56.23|57.66|55.86|0
1627462800000|2021-07-28 09:00:00|57.81|56.01|58.02|56.22|58.28|56.48|57.73|55.93|0
1627463100000|2021-07-28 09:05:00|57.95|56.15|58.31|56.51|58.38|56.58|57.95|56.15|0
1627463400000|2021-07-28 09:10:00|58.24|56.44|58.27|56.47|58.31|56.51|58.09|56.29|0
1627463700000|2021-07-28 09:15:00|58.23|56.43|58.23|56.43|58.38|56.58|57.87|56.07|0
1627464000000|2021-07-28 09:20:00|58.27|56.47|58.45|56.65|58.52|56.72|58.16|56.36|0
1627464300000|2021-07-28 09:25:00|58.41|56.61|58.08|56.28|58.45|56.65|57.93|56.13|0
1627464600000|2021-07-28 09:30:00|58.15|56.35|58.29|56.49|58.29|56.49|58|56.2|0
1627464900000|2021-07-28 09:35:00|58.37|56.57|58.43|56.63|58.66|56.86|58.22|56.42|0
1627465200000|2021-07-28 09:40:00|58.36|56.56|58.58|56.78|58.65|56.85|58.36|56.56|0
1627465500000|2021-07-28 09:45:00|58.5|56.7|58.43|56.63|58.72|56.92|58.36|56.56|0
1627465800000|2021-07-28 09:50:00|58.39|56.59|58.06|56.26|58.43|56.63|57.99|56.19|0
1627466100000|2021-07-28 09:55:00|57.99|56.19|58.13|56.33|58.28|56.48|57.91|56.11|0
1627466400000|2021-07-28 10:00:00|58.2|56.4|58.05|56.25|58.2|56.4|57.91|56.11|0
1627466700000|2021-07-28 10:05:00|58.13|56.33|58.27|56.47|58.27|56.47|58.05|56.25|0
1627467000000|2021-07-28 10:10:00|58.19|56.39|60.11|58.31|60.26|58.46|58.19|56.39|0
1627467300000|2021-07-28 10:15:00|60.04|58.24|59.73|57.93|60.94|59.14|59.66|57.86|0
1627467600000|2021-07-28 10:20:00|59.66|57.86|61.03|59.23|61.18|59.38|59.66|57.86|0
1627467900000|2021-07-28 10:25:00|61.06|59.26|61.25|59.45|61.48|59.68|60.95|59.15|0
1627468200000|2021-07-28 10:30:00|61.17|59.37|60.94|59.14|61.17|59.37|60.87|59.07|0
1627468500000|2021-07-28 10:35:00|60.87|59.07|60.64|58.84|60.94|59.14|60.57|58.77|0
1627468800000|2021-07-28 10:40:00|60.6|58.8|60.56|58.76|60.94|59.14|60.56|58.76|0
1627469100000|2021-07-28 10:45:00|60.49|58.69|60.71|58.91|60.71|58.91|60.34|58.54|0
1627469400000|2021-07-28 10:50:00|60.78|58.98|61.08|59.28|61.72|59.92|60.56|58.76|0
1627469700000|2021-07-28 10:55:00|61.12|59.32|60.78|58.98|61.15|59.35|60.4|58.6|0
1627470000000|2021-07-28 11:00:00|60.77|58.97|60.7|58.9|61.3|59.5|60.55|58.75|0
1627470300000|2021-07-28 11:05:00|60.77|58.97|60.62|58.82|61|59.2|60.32|58.52|0
1627470600000|2021-07-28 11:10:00|60.69|58.89|60.47|58.67|60.69|58.89|60.32|58.52|0
1627470900000|2021-07-28 11:15:00|60.43|58.63|60.69|58.89|61.14|59.34|60.39|58.59|0
1627471200000|2021-07-28 11:20:00|60.61|58.81|60.8|59|60.91|59.11|60.31|58.51|0
1627471500000|2021-07-28 11:25:00|60.83|59.03|60.45|58.65|60.91|59.11|60.45|58.65|0
1627471800000|2021-07-28 11:30:00|60.38|58.58|59.71|57.91|60.38|58.58|59.63|57.83|0
1627472100000|2021-07-28 11:35:00|59.67|57.87|59.78|57.98|59.93|58.13|59.56|57.76|0
1627472400000|2021-07-28 11:40:00|59.7|57.9|60.22|58.42|60.3|58.5|59.63|57.83|0
1627472700000|2021-07-28 11:45:00|60.15|58.35|60.59|58.79|60.67|58.87|60.15|58.35|0
1627473000000|2021-07-28 11:50:00|60.51|58.71|61.41|59.61|61.49|59.69|60.51|58.71|0
1627473300000|2021-07-28 11:55:00|61.26|59.46|60.81|59.01|61.56|59.76|60.81|59.01|0
1627473600000|2021-07-28 12:00:00|61.03|59.23|60.8|59|61.03|59.23|60.58|58.78|0
1627473900000|2021-07-28 12:05:00|60.73|58.93|60.87|59.07|60.95|59.15|60.5|58.7|0
1627474200000|2021-07-28 12:10:00|60.91|59.11|61.32|59.52|61.4|59.6|60.8|59|0
1627474500000|2021-07-28 12:15:00|61.4|59.6|60.49|58.69|61.4|59.6|60.49|58.69|0
1627474800000|2021-07-28 12:20:00|60.57|58.77|60.12|58.32|60.64|58.84|60.12|58.32|0
1627475100000|2021-07-28 12:25:00|60.04|58.24|59.89|58.09|60.19|58.39|59.82|58.02|0
1627475400000|2021-07-28 12:30:00|59.82|58.02|59.89|58.09|60.04|58.24|59.74|57.94|0
1627475700000|2021-07-28 12:35:00|59.81|58.01|59.59|57.79|59.96|58.16|59.44|57.64|0
1627476000000|2021-07-28 12:40:00|59.81|58.01|60.03|58.23|60.1|58.3|59.74|57.94|0
1627476300000|2021-07-28 12:45:00|59.95|58.15|59.88|58.08|60.18|58.38|59.8|58|0
1627476600000|2021-07-28 12:50:00|59.95|58.15|60.02|58.22|60.1|58.3|59.8|58|0
1627476900000|2021-07-28 12:55:00|59.99|58.19|60.02|58.22|60.24|58.44|59.87|58.07|0
1627477200000|2021-07-28 13:00:00|59.98|58.18|59.2|57.4|60.09|58.29|58.98|57.18|0
1627477500000|2021-07-28 13:05:00|59.28|57.48|59.27|57.47|59.35|57.55|58.98|57.18|0
1627477800000|2021-07-28 13:10:00|59.24|57.44|59.34|57.54|59.49|57.69|59.2|57.4|0
1627478100000|2021-07-28 13:15:00|59.27|57.47|58.9|57.1|59.27|57.47|58.82|57.02|0
1627478400000|2021-07-28 13:20:00|58.86|57.06|59.01|57.21|59.04|57.24|58.75|56.95|0
1627478700000|2021-07-28 13:25:00|59.04|57.24|59.04|57.24|59.55|57.75|59.04|57.24|0
1627479000000|2021-07-28 13:30:00|59.11|57.31|60.29|58.49|60.59|58.79|58.82|57.02|0
1627479300000|2021-07-28 13:35:00|60.36|58.56|62.48|60.68|63.02|61.22|60.36|58.56|0
1627479600000|2021-07-28 13:40:00|62.56|60.76|63.32|61.52|63.79|61.99|62.48|60.68|0
1627479900000|2021-07-28 13:45:00|63.17|61.37|63.63|61.83|63.87|62.07|62.93|61.13|0
1627480200000|2021-07-28 13:50:00|63.47|61.67|63.24|61.44|63.63|61.83|62.39|60.59|0
1627480500000|2021-07-28 13:55:00|63.39|61.59|62.46|60.66|63.39|61.59|62.08|60.28|0
1627480800000|2021-07-28 14:00:00|62.39|60.59|62.77|60.97|62.77|60.97|61.85|60.05|0
1627481100000|2021-07-28 14:05:00|62.69|60.89|62.61|60.81|63|61.2|62.15|60.35|0
1627481400000|2021-07-28 14:10:00|62.69|60.89|63.46|61.66|63.77|61.97|62.38|60.58|0
1627481700000|2021-07-28 14:15:00|63.38|61.58|61.46|59.66|63.38|61.58|61.38|59.58|0
1627482000000|2021-07-28 14:20:00|61.38|59.58|61.31|59.51|61.84|60.04|61.08|59.28|0
1627482300000|2021-07-28 14:25:00|61.23|59.43|60.7|58.9|61.46|59.66|60.18|58.38|0
1627482600000|2021-07-28 14:30:00|60.66|58.86|59.62|57.82|60.77|58.97|59.51|57.71|0
1627482900000|2021-07-28 14:35:00|59.58|57.78|60.39|58.59|60.47|58.67|59.58|57.78|0
1627483200000|2021-07-28 14:40:00|60.47|58.67|62.66|60.86|62.97|61.17|60.39|58.59|0
1627483500000|2021-07-28 14:45:00|62.74|60.94|61.14|59.34|62.74|60.94|61.14|59.34|0
1627483800000|2021-07-28 14:50:00|61.21|59.41|60.23|58.43|61.21|59.41|60.08|58.28|0
1627484100000|2021-07-28 14:55:00|60.31|58.51|60.23|58.43|60.75|58.95|60.23|58.43|0
1627484400000|2021-07-28 15:00:00|60.38|58.58|58.31|56.51|60.38|58.58|58.24|56.44|0
1627484700000|2021-07-28 15:05:00|58.24|56.44|58.53|56.73|58.82|57.02|58.16|56.36|0
1627485000000|2021-07-28 15:10:00|58.6|56.8|59.26|57.46|59.41|57.61|58.45|56.65|0
1627485300000|2021-07-28 15:15:00|59.19|57.39|59.04|57.24|59.64|57.84|58.38|56.58|0
1627485600000|2021-07-28 15:20:00|58.96|57.16|59.33|57.53|59.56|57.76|58.82|57.02|0
1627485900000|2021-07-28 15:25:00|59.41|57.61|59.7|57.9|59.78|57.98|59.26|57.46|0
1627486200000|2021-07-28 15:30:00|59.85|58.05|59.33|57.53|59.93|58.13|59.03|57.23|0
1627486500000|2021-07-28 15:35:00|59.18|57.38|58.73|56.93|59.32|57.52|58.51|56.71|0
1627486800000|2021-07-28 15:40:00|58.8|57|58.87|57.07|59.1|57.3|58.43|56.63|0
1627487100000|2021-07-28 15:45:00|58.8|57|59.46|57.66|59.76|57.96|58.13|56.33|0
1627487400000|2021-07-28 15:50:00|59.43|57.63|59.24|57.44|59.69|57.89|59.09|57.29|0
1627487700000|2021-07-28 15:55:00|59.31|57.51|58.86|57.06|59.31|57.51|58.64|56.84|0
1627488000000|2021-07-28 16:00:00|58.79|56.99|59.23|57.43|59.38|57.58|58.71|56.91|0
1627488300000|2021-07-28 16:05:00|59.3|57.5|59.04|57.24|59.3|57.5|58.71|56.91|0
1627488600000|2021-07-28 16:10:00|59.08|57.28|59|57.2|59.15|57.35|58.56|56.76|0
1627488900000|2021-07-28 16:15:00|59.07|57.27|59.37|57.57|59.89|58.09|59.07|57.27|0
1627489200000|2021-07-28 16:20:00|59.29|57.49|59.66|57.86|59.96|58.16|59.29|57.49|0
1627489500000|2021-07-28 16:25:00|59.74|57.94|60.11|58.31|60.11|58.31|59.51|57.71|0
1627489800000|2021-07-28 16:30:00|60.03|58.23|59.81|58.01|60.11|58.31|59.66|57.86|0
1627490100000|2021-07-28 16:35:00|59.73|57.93|60.4|58.6|60.71|58.91|59.51|57.71|0
1627490400000|2021-07-28 16:40:00|60.48|58.68|61.24|59.44|61.28|59.48|60.33|58.53|0
1627490700000|2021-07-28 16:45:00|61.31|59.51|60.55|58.75|61.31|59.51|60.47|58.67|0
1627491000000|2021-07-28 16:50:00|60.47|58.67|61|59.2|61.15|59.35|60.4|58.6|0
1627491300000|2021-07-28 16:55:00|60.93|59.13|60.77|58.97|61.23|59.43|60.69|58.89|0
1627491600000|2021-07-28 17:00:00|60.69|58.89|61.15|59.35|61.38|59.58|60.39|58.59|0
1627491900000|2021-07-28 17:05:00|61.07|59.27|61.14|59.34|61.53|59.73|60.77|58.97|0
1627492200000|2021-07-28 17:10:00|61.07|59.27|61.64|59.84|61.68|59.88|60.99|59.19|0
1627492500000|2021-07-28 17:15:00|61.6|59.8|62.13|60.33|62.29|60.49|61.45|59.65|0
1627492800000|2021-07-28 17:20:00|62.1|60.3|61.98|60.18|62.13|60.33|61.67|59.87|0
1627493100000|2021-07-28 17:25:00|62.05|60.25|62.13|60.33|62.44|60.64|61.86|60.06|0
1627493400000|2021-07-28 17:30:00|62.2|60.4|62.55|60.75|62.55|60.75|60.29|58.49|0
1627493700000|2021-07-28 17:35:00|62.48|60.68|62.47|60.67|62.63|60.83|62.09|60.29|0
1627494000000|2021-07-28 17:40:00|62.55|60.75|61.62|59.82|62.55|60.75|61.62|59.82|0
1627494300000|2021-07-28 17:45:00|61.66|59.86|61|59.2|61.66|59.86|60.93|59.13|0
1627494600000|2021-07-28 17:50:00|60.93|59.13|61.65|59.85|61.69|59.89|60.93|59.13|0
1627494900000|2021-07-28 17:55:00|61.61|59.81|61.76|59.96|62.15|60.35|61.38|59.58|0
1627495200000|2021-07-28 18:00:00|61.73|59.93|57.92|56.12|64.39|62.59|57.63|55.83|0
1627495500000|2021-07-28 18:05:00|58.07|56.27|58.82|57.02|59.8|58|58|56.2|0
1627495800000|2021-07-28 18:10:00|58.74|56.94|57.32|55.52|58.74|56.94|57.32|55.52|0
1627496100000|2021-07-28 18:15:00|57.55|55.75|57.25|55.45|57.55|55.75|56.81|55.01|0
1627496400000|2021-07-28 18:20:00|57.47|55.67|57.02|55.22|57.91|56.11|56.73|54.93|0
1627496700000|2021-07-28 18:25:00|57.1|55.3|57.46|55.66|57.83|56.03|56.88|55.08|0
1627497000000|2021-07-28 18:30:00|57.31|55.51|57.16|55.36|57.98|56.18|57.16|55.36|0
1627497300000|2021-07-28 18:35:00|57.24|55.44|56.72|54.92|59.22|57.42|56.5|54.7|0
1627497600000|2021-07-28 18:40:00|56.79|54.99|55.7|53.9|56.94|55.14|55.63|53.83|0
1627497900000|2021-07-28 18:45:00|55.63|53.83|53.92|52.12|57.49|55.69|53.37|51.57|0
1627498200000|2021-07-28 18:50:00|53.85|52.05|55.13|53.33|55.49|53.69|53.36|51.56|0
1627498500000|2021-07-28 18:55:00|54.98|53.18|55.05|53.25|55.2|53.4|54.48|52.68|0
1627498800000|2021-07-28 19:00:00|54.95|53.15|55.27|53.47|55.77|53.97|54.27|52.47|0
1627499100000|2021-07-28 19:05:00|55.19|53.39|55.55|53.75|55.99|54.19|55.05|53.25|0
1627499400000|2021-07-28 19:10:00|55.48|53.68|55.01|53.21|55.62|53.82|54.97|53.17|0
1627499700000|2021-07-28 19:15:00|54.97|53.17|55.4|53.6|55.55|53.75|54.54|52.74|0
1627500000000|2021-07-28 19:20:00|55.33|53.53|57|55.2|57.37|55.57|55.26|53.46|0
1627500300000|2021-07-28 19:25:00|56.86|55.06|56.35|54.55|57.08|55.28|56.2|54.4|0
1627500600000|2021-07-28 19:30:00|56.24|54.44|55.69|53.89|56.27|54.47|55.41|53.61|0
1627500900000|2021-07-28 19:35:00|55.76|53.96|56.85|55.05|56.85|55.05|55.62|53.82|0
1627501200000|2021-07-28 19:40:00|56.78|54.98|55.87|54.07|56.78|54.98|55.87|54.07|0
1627501500000|2021-07-28 19:45:00|55.9|54.1|56.33|54.53|56.7|54.9|55.9|54.1|0
1627501800000|2021-07-28 19:50:00|56.4|54.6|56.98|55.18|57.13|55.33|56.3|54.5|0
1627502100000|2021-07-28 19:55:00|57.13|55.33|58.46|56.66|58.46|56.66|57.13|55.33|0
1627502400000|2021-07-28 20:00:00|58.16|56.36|58.91|57.11|58.98|57.18|58.16|56.36|0
1627502700000|2021-07-28 20:05:00|58.98|57.18|59.28|57.48|59.28|57.48|58.53|56.73|0
1627503000000|2021-07-28 20:10:00|59.2|57.4|58.82|57.02|59.28|57.48|58.53|56.73|0
1627503300000|2021-07-28 20:15:00|59.1|56.9|58.87|56.67|59.17|56.97|58.87|56.67|0
1627503600000|2021-07-28 20:20:00|58.95|56.75|59.09|56.89|59.17|56.97|58.94|56.74|0
1627503900000|2021-07-28 20:25:00|59.02|56.82|59.01|56.81|59.09|56.89|58.86|56.66|0
1627504200000|2021-07-28 20:30:00|59.09|56.89|58.86|56.66|59.09|56.89|58.86|56.66|0
1627504500000|2021-07-28 20:35:00|58.79|56.59|58.78|56.58|59.08|56.88|58.71|56.51|0
1627504800000|2021-07-28 20:40:00|58.71|56.51|58.78|56.58|58.78|56.58|58.7|56.5|0
1627505100000|2021-07-28 20:45:00|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627505700000|2021-07-28 20:55:00|58.73|56.53|58.73|56.53|58.81|56.61|58.73|56.53|0
1627506000000|2021-07-28 21:00:00|58.78|56.58|58.86|56.66|58.86|56.66|58.75|56.55|0
1627506300000|2021-07-28 21:05:00|58.84|56.64|58.86|56.66|58.86|56.66|58.84|56.64|0
1627506600000|2021-07-28 21:10:00|58.89|56.69|58.83|56.63|58.89|56.69|58.83|56.63|0
1627506900000|2021-07-28 21:15:00|58.84|56.64|58.8|56.6|58.84|56.64|58.8|56.6|0
1627507200000|2021-07-28 21:20:00|58.85|56.65|58.81|56.61|58.86|56.66|58.8|56.6|0
1627507500000|2021-07-28 21:25:00|58.82|56.62|58.82|56.62|58.83|56.63|58.8|56.6|0
1627507800000|2021-07-28 21:30:00|58.83|56.63|58.82|56.62|58.91|56.71|58.82|56.62|0
1627508100000|2021-07-28 21:35:00|58.81|56.61|58.78|56.58|58.81|56.61|58.78|56.58|0
1627508400000|2021-07-28 21:40:00|58.81|56.61|58.84|56.64|58.84|56.64|58.81|56.61|0
1627508700000|2021-07-28 21:45:00|58.83|56.63|58.83|56.63|58.83|56.63|58.81|56.61|0
1627509000000|2021-07-28 21:50:00|58.81|56.61|58.67|56.47|58.81|56.61|58.67|56.47|0
1627509300000|2021-07-28 21:55:00|58.63|56.43|58.62|56.42|58.63|56.43|58.62|56.42|0
1627509600000|2021-07-28 22:00:00|58.39|56.19|58.57|56.37|58.73|56.53|58.39|56.19|0
1627509900000|2021-07-28 22:05:00|58.54|56.34|58.35|56.15|58.57|56.37|58.27|56.07|0
1627510200000|2021-07-28 22:10:00|58.31|56.11|58.27|56.07|58.35|56.15|58.12|55.92|0
1627510500000|2021-07-28 22:15:00|58.23|56.03|58.49|56.29|58.49|56.29|58.19|55.99|0
1627510800000|2021-07-28 22:20:00|58.41|56.21|58.34|56.14|58.56|56.36|58.34|56.14|0
1627511100000|2021-07-28 22:25:00|58.26|56.06|58.18|55.98|58.26|56.06|57.96|55.76|0
1627511400000|2021-07-28 22:30:00|58.11|55.91|58.7|56.5|58.7|56.5|58.11|55.91|0
1627511700000|2021-07-28 22:35:00|58.55|56.35|58.7|56.5|58.7|56.5|58.48|56.28|0
1627512000000|2021-07-28 22:40:00|58.62|56.42|58.77|56.57|58.85|56.65|58.47|56.27|0
1627512300000|2021-07-28 22:45:00|58.81|56.61|58.77|56.57|58.84|56.64|58.62|56.42|0
1627512600000|2021-07-28 22:50:00|58.69|56.49|58.61|56.41|58.69|56.49|58.54|56.34|0
1627512900000|2021-07-28 22:55:00|58.54|56.34|58.24|56.04|58.54|56.34|58.24|56.04|0
1627513200000|2021-07-28 23:00:00|58.31|56.11|58.83|56.63|58.83|56.63|58.31|56.11|0
1627513500000|2021-07-28 23:05:00|58.76|56.56|58.68|56.48|58.76|56.56|58.53|56.33|0
1627513800000|2021-07-28 23:10:00|58.75|56.55|59.05|56.85|59.13|56.93|58.75|56.55|0
1627514100000|2021-07-28 23:15:00|58.97|56.77|58.9|56.7|59.05|56.85|58.9|56.7|0
1627514400000|2021-07-28 23:20:00|58.89|56.69|58.67|56.47|58.89|56.69|58.52|56.32|0
1627514700000|2021-07-28 23:25:00|58.74|56.54|58.51|56.31|58.74|56.54|58.51|56.31|0
1627515000000|2021-07-28 23:30:00|58.59|56.39|58.36|56.16|58.66|56.46|58.36|56.16|0
1627515300000|2021-07-28 23:35:00|58.44|56.24|58.4|56.2|58.58|56.38|58.28|56.08|0
1627515600000|2021-07-28 23:40:00|58.43|56.23|58.06|55.86|58.43|56.23|58.06|55.86|0
1627515900000|2021-07-28 23:45:00|58.13|55.93|58.28|56.08|58.28|56.08|58.06|55.86|0
1627516200000|2021-07-28 23:50:00|58.35|56.15|58.27|56.07|58.35|56.15|57.98|55.78|0
1627516500000|2021-07-28 23:55:00|58.2|56|57.97|55.77|58.27|56.07|57.97|55.77|0
1627516800000|2021-07-29 00:00:00|58.05|55.85|58.64|56.44|58.86|56.66|57.9|55.7|0
1627517100000|2021-07-29 00:05:00|58.68|56.48|59.39|57.19|59.5|57.3|58.68|56.48|0
1627517400000|2021-07-29 00:10:00|59.43|57.23|59.23|57.03|59.77|57.57|59.16|56.96|0
1627517700000|2021-07-29 00:15:00|59.31|57.11|59.15|56.95|59.69|57.49|59|56.8|0
1627518000000|2021-07-29 00:20:00|59.23|57.03|59.3|57.1|59.3|57.1|59|56.8|0
1627518300000|2021-07-29 00:25:00|59.26|57.06|59.68|57.48|59.68|57.48|59.26|57.06|0
1627518600000|2021-07-29 00:30:00|59.6|57.4|59.75|57.55|59.98|57.78|59.56|57.36|0
1627518900000|2021-07-29 00:35:00|59.82|57.62|59.44|57.24|59.9|57.7|59.44|57.24|0
1627519200000|2021-07-29 00:40:00|59.59|57.39|59.67|57.47|59.82|57.62|59.36|57.16|0
1627519500000|2021-07-29 00:45:00|59.59|57.39|59.28|57.08|59.63|57.43|59.21|57.01|0
1627519800000|2021-07-29 00:50:00|59.21|57.01|59.28|57.08|59.4|57.2|59.21|57.01|0
1627520100000|2021-07-29 00:55:00|59.2|57|58.98|56.78|59.35|57.15|58.98|56.78|0
1627520400000|2021-07-29 01:00:00|58.94|56.74|59.35|57.15|59.58|57.38|58.94|56.74|0
1627520700000|2021-07-29 01:05:00|59.31|57.11|59.34|57.14|59.42|57.22|59.12|56.92|0
1627521000000|2021-07-29 01:10:00|59.27|57.07|59.72|57.52|59.72|57.52|59.27|57.07|0
1627521300000|2021-07-29 01:15:00|59.64|57.44|59.56|57.36|60.48|58.28|59.56|57.36|0
1627521600000|2021-07-29 01:20:00|59.49|57.29|60.17|57.97|60.32|58.12|59.49|57.29|0
1627521900000|2021-07-29 01:25:00|60.25|58.05|60.24|58.04|60.48|58.28|60.24|58.04|0
1627522200000|2021-07-29 01:30:00|60.4|58.2|60.62|58.42|60.7|58.5|60.17|57.97|0
1627522500000|2021-07-29 01:35:00|60.7|58.5|60.62|58.42|60.7|58.5|60.47|58.27|0
1627522800000|2021-07-29 01:40:00|60.7|58.5|60.46|58.26|60.7|58.5|60.16|57.96|0
1627523100000|2021-07-29 01:45:00|60.54|58.34|61.23|59.03|61.77|59.57|60.54|58.34|0
1627523400000|2021-07-29 01:50:00|61.19|58.99|61.85|59.65|62.08|59.88|61|58.8|0
1627523700000|2021-07-29 01:55:00|61.92|59.72|61.76|59.56|62|59.8|61.45|59.25|0
1627524000000|2021-07-29 02:00:00|61.69|59.49|61.61|59.41|61.92|59.72|61.45|59.25|0
1627524300000|2021-07-29 02:05:00|61.65|59.45|61.84|59.64|62.07|59.87|61.26|59.06|0
1627524600000|2021-07-29 02:10:00|61.8|59.6|61.37|59.17|61.84|59.64|61.29|59.09|0
1627524900000|2021-07-29 02:15:00|61.33|59.13|61.52|59.32|61.56|59.36|61.29|59.09|0
1627525200000|2021-07-29 02:20:00|61.44|59.24|61.36|59.16|61.52|59.32|61.28|59.08|0
1627525500000|2021-07-29 02:25:00|61.44|59.24|61.28|59.08|61.67|59.47|61.28|59.08|0
1627525800000|2021-07-29 02:30:00|61.12|58.92|61.35|59.15|61.43|59.23|60.97|58.77|0
1627526100000|2021-07-29 02:35:00|61.27|59.07|60.19|57.99|61.35|59.15|59.96|57.76|0
1627526400000|2021-07-29 02:40:00|60.16|57.96|60.42|58.22|60.5|58.3|60.04|57.84|0
1627526700000|2021-07-29 02:45:00|60.5|58.3|60.11|57.91|60.5|58.3|60.07|57.87|0
1627527000000|2021-07-29 02:50:00|60.03|57.83|60.22|58.02|60.34|58.14|59.95|57.75|0
1627527300000|2021-07-29 02:55:00|60.18|57.98|60.03|57.83|60.26|58.06|60.03|57.83|0
1627527600000|2021-07-29 03:00:00|59.95|57.75|59.79|57.59|59.95|57.75|59.57|57.37|0
1627527900000|2021-07-29 03:05:00|59.72|57.52|59.64|57.44|59.72|57.52|59.49|57.29|0
1627528200000|2021-07-29 03:10:00|59.71|57.51|59.41|57.21|59.71|57.51|59.41|57.21|0
1627528500000|2021-07-29 03:15:00|59.33|57.13|59.56|57.36|59.56|57.36|59.33|57.13|0
1627528800000|2021-07-29 03:20:00|59.48|57.28|59.63|57.43|59.71|57.51|59.48|57.28|0
1627529100000|2021-07-29 03:25:00|59.7|57.5|60.08|57.88|60.16|57.96|59.63|57.43|0
1627529400000|2021-07-29 03:30:00|60.01|57.81|59.77|57.57|60.01|57.81|59.7|57.5|0
1627529700000|2021-07-29 03:35:00|59.85|57.65|59.69|57.49|59.92|57.72|59.69|57.49|0
1627530000000|2021-07-29 03:40:00|59.62|57.42|59.69|57.49|59.77|57.57|59.47|57.27|0
1627530300000|2021-07-29 03:45:00|59.61|57.41|59.69|57.49|59.84|57.64|59.61|57.41|0
1627530600000|2021-07-29 03:50:00|59.76|57.56|59.84|57.64|59.99|57.79|59.69|57.49|0
1627530900000|2021-07-29 03:55:00|59.87|57.67|60.06|57.86|60.22|58.02|59.87|57.67|0
1627531200000|2021-07-29 04:00:00|59.98|57.78|59.98|57.78|60.14|57.94|59.91|57.71|0
1627531500000|2021-07-29 04:05:00|59.9|57.7|59.98|57.78|59.98|57.78|59.83|57.63|0
1627531800000|2021-07-29 04:10:00|59.9|57.7|59.59|57.39|59.9|57.7|59.59|57.39|0
1627532100000|2021-07-29 04:15:00|59.63|57.43|59.71|57.51|59.74|57.54|59.59|57.39|0
1627532400000|2021-07-29 04:20:00|59.74|57.54|59.51|57.31|59.74|57.54|59.51|57.31|0
1627532700000|2021-07-29 04:25:00|59.59|57.39|59.73|57.53|59.74|57.54|59.58|57.38|0
1627533000000|2021-07-29 04:30:00|59.66|57.46|59.32|57.12|59.73|57.53|59.32|57.12|0
1627533300000|2021-07-29 04:35:00|59.28|57.08|59.5|57.3|59.58|57.38|59.2|57|0
1627533600000|2021-07-29 04:40:00|59.46|57.26|59.57|57.37|59.61|57.41|59.42|57.22|0
1627533900000|2021-07-29 04:45:00|59.5|57.3|59.19|56.99|59.5|57.3|59.12|56.92|0
1627534200000|2021-07-29 04:50:00|59.23|57.03|59.49|57.29|59.57|57.37|59.19|56.99|0
1627534500000|2021-07-29 04:55:00|59.57|57.37|59.56|57.36|59.64|57.44|59.49|57.29|0
1627534800000|2021-07-29 05:00:00|59.49|57.29|59.56|57.36|59.64|57.44|59.33|57.13|0
1627535100000|2021-07-29 05:05:00|59.48|57.28|59.4|57.2|59.79|57.59|59.25|57.05|0
1627535400000|2021-07-29 05:10:00|59.33|57.13|59.63|57.43|59.63|57.43|59.17|56.97|0
1627535700000|2021-07-29 05:15:00|59.55|57.35|59.32|57.12|59.55|57.35|59.17|56.97|0
1627536000000|2021-07-29 05:20:00|59.36|57.16|59.17|56.97|59.4|57.2|58.98|56.78|0
1627536300000|2021-07-29 05:25:00|59.21|57.01|58.71|56.51|59.24|57.04|58.71|56.51|0
1627536600000|2021-07-29 05:30:00|58.64|56.44|58.41|56.21|58.79|56.59|58.11|55.91|0
1627536900000|2021-07-29 05:35:00|58.33|56.13|58.37|56.17|58.41|56.21|58.26|56.06|0
1627537200000|2021-07-29 05:40:00|58.33|56.13|58.25|56.05|58.48|56.28|58.25|56.05|0
1627537500000|2021-07-29 05:45:00|58.33|56.13|58.4|56.2|58.47|56.27|58.25|56.05|0
1627537800000|2021-07-29 05:50:00|58.47|56.27|58.39|56.19|58.69|56.49|58.39|56.19|0
1627538100000|2021-07-29 05:55:00|58.47|56.27|58.24|56.04|58.62|56.42|58.24|56.04|0
1627538400000|2021-07-29 06:00:00|58.35|56.15|58.24|56.04|58.39|56.19|58.02|55.82|0
1627538700000|2021-07-29 06:05:00|58.31|56.11|58.12|55.92|58.54|56.34|58.09|55.89|0
1627539000000|2021-07-29 06:10:00|58.09|55.89|57.27|55.07|58.09|55.89|57.12|54.92|0
1627539300000|2021-07-29 06:15:00|57.31|55.11|57.26|55.06|57.49|55.29|57.19|54.99|0
1627539600000|2021-07-29 06:20:00|57.34|55.14|57.11|54.91|57.41|55.21|57.04|54.84|0
1627539900000|2021-07-29 06:25:00|57.19|54.99|57.04|54.84|57.26|55.06|56.82|54.62|0
1627540200000|2021-07-29 06:30:00|57.11|54.91|56.89|54.69|57.18|54.98|56.81|54.61|0
1627540500000|2021-07-29 06:35:00|56.96|54.76|57.03|54.83|57.18|54.98|56.78|54.58|0
1627540800000|2021-07-29 06:40:00|57.1|54.9|57.1|54.9|57.29|55.09|57.03|54.83|0
1627541100000|2021-07-29 06:45:00|57.14|54.94|57.1|54.9|57.14|54.94|56.88|54.68|0
1627541400000|2021-07-29 06:50:00|57.02|54.82|56.73|54.53|57.1|54.9|56.51|54.31|0
1627541700000|2021-07-29 06:55:00|56.69|54.49|56.65|54.45|56.73|54.53|56.36|54.16|0
1627542000000|2021-07-29 07:00:00|56.62|54.42|56.28|54.08|56.62|54.42|55.56|53.36|0
1627542300000|2021-07-29 07:05:00|56.25|54.05|56.08|54.28|56.52|54.72|55.94|54.05|0
1627542600000|2021-07-29 07:10:00|56.01|54.21|56.08|54.28|56.3|54.5|55.86|54.06|0
1627542900000|2021-07-29 07:15:00|56.15|54.35|56.36|54.56|56.44|54.64|55.79|53.99|0
1627543200000|2021-07-29 07:20:00|56.44|54.64|55.71|53.91|56.44|54.64|55.49|53.69|0
1627543500000|2021-07-29 07:25:00|55.64|53.84|55.92|54.12|55.99|54.19|55.56|53.76|0
1627543800000|2021-07-29 07:30:00|55.85|54.05|56.06|54.26|56.28|54.48|55.85|54.05|0
1627544100000|2021-07-29 07:35:00|56.1|54.3|56.37|54.57|56.64|54.84|56.01|54.21|0
1627544400000|2021-07-29 07:40:00|56.45|54.65|55.97|54.17|56.74|54.94|55.86|54.06|0
1627544700000|2021-07-29 07:45:00|55.93|54.13|55.93|54.13|56.08|54.28|55.57|53.77|0
1627545000000|2021-07-29 07:50:00|56|54.2|55.71|53.91|56.04|54.24|55.64|53.84|0
1627545300000|2021-07-29 07:55:00|55.78|53.98|55.78|53.98|55.92|54.12|55.63|53.83|0
1627545600000|2021-07-29 08:00:00|55.85|54.05|55.92|54.12|56.07|54.27|55.77|53.97|0
1627545900000|2021-07-29 08:05:00|55.96|54.16|56.03|54.23|56.36|54.56|55.77|53.97|0
1627546200000|2021-07-29 08:10:00|56.06|54.26|55.55|53.75|56.13|54.33|55.48|53.68|0
1627546500000|2021-07-29 08:15:00|55.48|53.68|55.66|53.86|55.69|53.89|55.3|53.5|0
1627546800000|2021-07-29 08:20:00|55.69|53.89|56.27|54.47|56.27|54.47|55.62|53.82|0
1627547100000|2021-07-29 08:25:00|56.2|54.4|56.05|54.25|56.27|54.47|55.97|54.17|0
1627547400000|2021-07-29 08:30:00|55.97|54.17|55.79|53.99|56.12|54.32|55.65|53.85|0
1627547700000|2021-07-29 08:35:00|55.83|54.03|55.31|53.51|55.83|54.03|55.31|53.51|0
1627548000000|2021-07-29 08:40:00|55.24|53.44|55.24|53.44|55.31|53.51|55.17|53.37|0
1627548300000|2021-07-29 08:45:00|55.2|53.4|55.31|53.51|55.31|53.51|54.95|53.15|0
1627548600000|2021-07-29 08:50:00|55.24|53.44|55.59|53.79|55.59|53.79|55.23|53.43|0
1627548900000|2021-07-29 08:55:00|55.67|53.87|55.45|53.65|55.7|53.9|55.3|53.5|0
1627549200000|2021-07-29 09:00:00|55.41|53.61|55.44|53.64|55.66|53.86|55.37|53.57|0
1627549500000|2021-07-29 09:05:00|55.51|53.71|55.8|54|55.87|54.07|55.44|53.64|0
1627549800000|2021-07-29 09:10:00|55.73|53.93|55.36|53.56|55.73|53.93|55.36|53.56|0
1627550100000|2021-07-29 09:15:00|55.44|53.64|55.43|53.63|55.51|53.71|55.29|53.49|0
1627550400000|2021-07-29 09:20:00|55.5|53.7|55.5|53.7|55.57|53.77|55.43|53.63|0
1627550700000|2021-07-29 09:25:00|55.57|53.77|55.64|53.84|55.79|53.99|55.5|53.7|0
1627551000000|2021-07-29 09:30:00|55.57|53.77|55.35|53.55|55.79|53.99|55.35|53.55|0
1627551300000|2021-07-29 09:35:00|55.42|53.62|54.7|52.9|55.42|53.62|54.67|52.87|0
1627551600000|2021-07-29 09:40:00|54.63|52.83|54.62|52.82|54.77|52.97|54.62|52.82|0
1627551900000|2021-07-29 09:45:00|54.59|52.79|54.48|52.68|54.62|52.82|54.34|52.54|0
1627552200000|2021-07-29 09:50:00|54.55|52.75|54.69|52.89|54.69|52.89|54.55|52.75|0
1627552500000|2021-07-29 09:55:00|54.65|52.85|54.47|52.67|54.65|52.85|54.4|52.6|0
1627552800000|2021-07-29 10:00:00|54.4|52.6|54.58|52.78|54.75|52.95|54.4|52.6|0
1627553100000|2021-07-29 10:05:00|54.61|52.81|54.75|52.95|54.75|52.95|54.5|52.7|0
1627553400000|2021-07-29 10:10:00|54.71|52.91|54.39|52.59|54.82|53.02|54.39|52.59|0
1627553700000|2021-07-29 10:15:00|54.46|52.66|54.39|52.59|54.6|52.8|54.31|52.51|0
1627554000000|2021-07-29 10:20:00|54.38|52.58|54.45|52.65|54.67|52.87|54.38|52.58|0
1627554300000|2021-07-29 10:25:00|54.38|52.58|54.59|52.79|54.59|52.79|54.38|52.58|0
1627554600000|2021-07-29 10:30:00|54.52|52.72|53.96|52.16|54.66|52.86|53.96|52.16|0
1627554900000|2021-07-29 10:35:00|54.03|52.23|54.1|52.3|54.11|52.31|53.89|52.09|0
1627555200000|2021-07-29 10:40:00|54.17|52.37|54.46|52.66|54.6|52.8|54.1|52.3|0
1627555500000|2021-07-29 10:45:00|54.49|52.69|55.32|53.52|55.68|53.88|54.38|52.58|0
1627555800000|2021-07-29 10:50:00|55.25|53.45|55.24|53.44|55.54|53.74|55.17|53.37|0
1627556100000|2021-07-29 10:55:00|55.17|53.37|54.52|52.72|55.24|53.44|54.45|52.65|0
1627556400000|2021-07-29 11:00:00|54.45|52.65|54.23|52.43|54.66|52.86|54.16|52.36|0
1627556700000|2021-07-29 11:05:00|54.19|52.39|54.37|52.57|54.73|52.93|54.09|52.29|0
1627557000000|2021-07-29 11:10:00|54.3|52.5|54.01|52.21|54.44|52.64|53.94|52.14|0
1627557300000|2021-07-29 11:15:00|54.08|52.28|54.29|52.49|54.29|52.49|53.93|52.13|0
1627557600000|2021-07-29 11:20:00|54.36|52.56|55.22|53.42|55.37|53.57|54.33|52.53|0
1627557900000|2021-07-29 11:25:00|55.15|53.35|54.86|53.06|55.15|53.35|54.64|52.84|0
1627558200000|2021-07-29 11:30:00|54.93|53.13|55.14|53.34|55.22|53.42|54.86|53.06|0
1627558500000|2021-07-29 11:35:00|55.22|53.42|55.21|53.41|55.22|53.42|55|53.2|0
1627558800000|2021-07-29 11:40:00|55.14|53.34|54.56|52.76|55.21|53.41|54.56|52.76|0
1627559100000|2021-07-29 11:45:00|54.63|52.83|54.48|52.68|54.63|52.83|54.34|52.54|0
1627559400000|2021-07-29 11:50:00|54.45|52.65|54.41|52.61|54.48|52.68|54.27|52.47|0
1627559700000|2021-07-29 11:55:00|54.45|52.65|54.41|52.61|54.77|52.97|54.33|52.53|0
1627560000000|2021-07-29 12:00:00|54.33|52.53|54.12|52.32|54.37|52.57|53.97|52.17|0
1627560300000|2021-07-29 12:05:00|54.08|52.28|54.82|53.02|54.82|53.02|53.69|51.89|0
1627560600000|2021-07-29 12:10:00|54.75|52.95|53.5|51.7|54.75|52.95|53.09|51.29|0
1627560900000|2021-07-29 12:15:00|53.57|51.77|53.85|52.05|53.85|52.05|53.53|51.73|0
1627561200000|2021-07-29 12:20:00|53.78|51.98|53.7|51.9|53.78|51.98|53.7|51.9|0
1627561500000|2021-07-29 12:25:00|53.77|51.97|53.88|52.08|53.99|52.19|53.7|51.9|0
1627561800000|2021-07-29 12:30:00|53.81|52.01|53.98|52.18|54.48|52.68|53.7|51.9|0
1627562100000|2021-07-29 12:35:00|53.95|52.15|54.05|52.25|54.26|52.46|53.91|52.11|0
1627562400000|2021-07-29 12:40:00|54.01|52.21|53.97|52.17|54.26|52.46|53.9|52.1|0
1627562700000|2021-07-29 12:45:00|54.04|52.24|54.04|52.24|54.26|52.46|53.97|52.17|0
1627563000000|2021-07-29 12:50:00|54.11|52.31|53.93|52.13|54.18|52.38|53.9|52.1|0
1627563300000|2021-07-29 12:55:00|53.9|52.1|53.75|51.95|54.04|52.24|53.75|51.95|0
1627563600000|2021-07-29 13:00:00|53.61|51.81|53.11|51.31|53.68|51.88|53.11|51.31|0
1627563900000|2021-07-29 13:05:00|53.18|51.38|53.39|51.59|53.46|51.66|53.11|51.31|0
1627564200000|2021-07-29 13:10:00|53.32|51.52|53.24|51.44|53.39|51.59|53.17|51.37|0
1627564500000|2021-07-29 13:15:00|53.17|51.37|52.96|51.16|53.31|51.51|52.82|51.02|0
1627564800000|2021-07-29 13:20:00|53.03|51.23|53.59|51.79|53.7|51.9|53.03|51.23|0
1627565100000|2021-07-29 13:25:00|53.63|51.83|53.3|51.5|53.8|52|53.16|51.36|0
1627565400000|2021-07-29 13:30:00|53.52|51.72|51.99|50.19|53.52|51.72|51.45|49.65|0
1627565700000|2021-07-29 13:35:00|51.92|50.12|51.03|49.23|51.92|50.12|51.03|49.23|0
1627566000000|2021-07-29 13:40:00|50.89|49.09|51.98|50.18|52.67|50.87|50.48|48.68|0
1627566300000|2021-07-29 13:45:00|51.91|50.11|51.23|49.43|52.12|50.32|50.68|48.88|0
1627566600000|2021-07-29 13:50:00|51.26|49.46|51.5|49.7|51.57|49.77|51.09|49.29|0
1627566900000|2021-07-29 13:55:00|51.29|49.49|50.81|49.01|51.36|49.56|50.68|48.88|0
1627567200000|2021-07-29 14:00:00|50.74|48.94|51.42|49.62|51.56|49.76|50.61|48.81|0
1627567500000|2021-07-29 14:05:00|51.56|49.76|51.56|49.76|51.84|50.04|51.15|49.35|0
1627567800000|2021-07-29 14:10:00|51.49|49.69|51.55|49.75|51.69|49.89|51.14|49.34|0
1627568100000|2021-07-29 14:15:00|51.49|49.69|50.73|48.93|51.55|49.75|50.53|48.73|0
1627568400000|2021-07-29 14:20:00|50.8|49|50.79|48.99|51.48|49.68|50.73|48.93|0
1627568700000|2021-07-29 14:25:00|50.86|49.06|50.18|48.38|50.86|49.06|50.18|48.38|0
1627569000000|2021-07-29 14:30:00|50.11|48.31|50.38|48.58|50.59|48.79|50.11|48.31|0
1627569300000|2021-07-29 14:35:00|50.31|48.51|49.57|47.77|50.38|48.58|49.57|47.77|0
1627569600000|2021-07-29 14:40:00|49.44|47.64|49.9|48.1|49.97|48.17|49.17|47.37|0
1627569900000|2021-07-29 14:45:00|49.83|48.03|49.7|47.9|49.87|48.07|49.56|47.76|0
1627570200000|2021-07-29 14:50:00|49.76|47.96|48.96|47.16|49.76|47.96|48.83|47.03|0
1627570500000|2021-07-29 14:55:00|48.9|47.1|48.76|46.96|49.36|47.56|48.76|46.96|0
1627570800000|2021-07-29 15:00:00|48.63|46.83|48.36|46.56|48.76|46.96|48.23|46.43|0
1627571100000|2021-07-29 15:05:00|48.43|46.63|48.49|46.69|48.89|47.09|48.36|46.56|0
1627571400000|2021-07-29 15:10:00|48.42|46.62|49.08|47.28|49.08|47.28|48.36|46.56|0
1627571700000|2021-07-29 15:15:00|49.01|47.21|49.21|47.41|49.41|47.61|48.95|47.15|0
1627572000000|2021-07-29 15:20:00|49.14|47.34|49.07|47.27|49.48|47.68|49.07|47.27|0
1627572300000|2021-07-29 15:25:00|49.01|47.21|51.72|49.92|51.79|49.99|49.01|47.21|0
1627572600000|2021-07-29 15:30:00|51.58|49.78|51.44|49.64|51.65|49.85|51.31|49.51|0
1627572900000|2021-07-29 15:35:00|51.51|49.71|51.24|49.44|51.58|49.78|51.1|49.3|0
1627573200000|2021-07-29 15:40:00|51.3|49.5|50.96|49.16|51.37|49.57|50.9|49.1|0
1627573500000|2021-07-29 15:45:00|51.03|49.23|51.03|49.23|51.06|49.26|50.83|49.03|0
1627573800000|2021-07-29 15:50:00|51.06|49.26|51.56|49.76|51.57|49.77|50.89|49.09|0
1627574100000|2021-07-29 15:55:00|51.63|49.83|51.56|49.76|51.77|49.97|51.29|49.49|0
1627574400000|2021-07-29 16:00:00|51.49|49.69|51.22|49.42|51.63|49.83|51.22|49.42|0
1627574700000|2021-07-29 16:05:00|51.29|49.49|51.08|49.28|51.29|49.49|50.95|49.15|0
1627575000000|2021-07-29 16:10:00|51.15|49.35|50.61|48.81|51.15|49.35|50.54|48.74|0
1627575300000|2021-07-29 16:15:00|50.54|48.74|50.21|48.41|50.61|48.81|50.21|48.41|0
1627575600000|2021-07-29 16:20:00|50.27|48.47|50.34|48.54|50.47|48.67|50.21|48.41|0
1627575900000|2021-07-29 16:25:00|50.27|48.47|50.47|48.67|50.53|48.73|50.1|48.3|0
1627576200000|2021-07-29 16:30:00|50.4|48.6|50.46|48.66|50.53|48.73|50.2|48.4|0
1627576500000|2021-07-29 16:35:00|50.4|48.6|50.46|48.66|50.46|48.66|50.26|48.46|0
1627576800000|2021-07-29 16:40:00|50.39|48.59|51.06|49.26|51.13|49.33|50.39|48.59|0
1627577100000|2021-07-29 16:45:00|51.13|49.33|51.26|49.46|51.39|49.59|50.99|49.19|0
1627577400000|2021-07-29 16:50:00|51.32|49.52|51.05|49.25|51.32|49.52|50.92|49.12|0
1627577700000|2021-07-29 16:55:00|50.98|49.18|51.05|49.25|51.39|49.59|50.98|49.18|0
1627578000000|2021-07-29 17:00:00|51.12|49.32|50.64|48.84|51.12|49.32|50.61|48.81|0
1627578300000|2021-07-29 17:05:00|50.61|48.81|50.51|48.71|50.84|49.04|50.44|48.64|0
1627578600000|2021-07-29 17:10:00|50.57|48.77|50.3|48.5|50.64|48.84|50.3|48.5|0
1627578900000|2021-07-29 17:15:00|50.37|48.57|50.77|48.97|50.9|49.1|50.24|48.44|0
1627579200000|2021-07-29 17:20:00|50.8|49|50.4|48.6|50.9|49.1|50.36|48.56|0
1627579500000|2021-07-29 17:25:00|50.5|48.7|50.09|48.29|50.56|48.76|49.96|48.16|0
1627579800000|2021-07-29 17:30:00|50.16|48.36|50.09|48.29|50.29|48.49|49.89|48.09|0
1627580100000|2021-07-29 17:35:00|50.06|48.26|50.42|48.62|50.62|48.82|50.02|48.22|0
1627580400000|2021-07-29 17:40:00|50.35|48.55|50.35|48.55|50.55|48.75|50.35|48.55|0
1627580700000|2021-07-29 17:45:00|50.42|48.62|50.41|48.61|50.55|48.75|50.28|48.48|0
1627581000000|2021-07-29 17:50:00|50.48|48.68|50.48|48.68|50.61|48.81|50.34|48.54|0
1627581300000|2021-07-29 17:55:00|50.41|48.61|50.67|48.87|50.87|49.07|50.41|48.61|0
1627581600000|2021-07-29 18:00:00|50.61|48.81|50.67|48.87|50.87|49.07|50.47|48.67|0
1627581900000|2021-07-29 18:05:00|50.74|48.94|50.8|49|50.87|49.07|50.53|48.73|0
1627582200000|2021-07-29 18:10:00|50.73|48.93|50.33|48.53|50.73|48.93|50.33|48.53|0
1627582500000|2021-07-29 18:15:00|50.4|48.6|50.86|49.06|50.93|49.13|50.4|48.6|0
1627582800000|2021-07-29 18:20:00|50.79|48.99|50.18|48.38|51.26|49.46|49.98|48.18|0
1627583100000|2021-07-29 18:25:00|50.12|48.32|50.11|48.31|50.32|48.52|49.91|48.11|0
1627583400000|2021-07-29 18:30:00|50.05|48.25|50.24|48.44|50.24|48.44|49.98|48.18|0
1627583700000|2021-07-29 18:35:00|50.31|48.51|50.91|49.11|51.05|49.25|50.24|48.44|0
1627584000000|2021-07-29 18:40:00|50.98|49.18|50.78|48.98|50.98|49.18|50.57|48.77|0
1627584300000|2021-07-29 18:45:00|50.71|48.91|50.5|48.7|50.91|49.11|50.44|48.64|0
1627584600000|2021-07-29 18:50:00|50.43|48.63|50.63|48.83|50.77|48.97|50.3|48.5|0
1627584900000|2021-07-29 18:55:00|50.57|48.77|50.5|48.7|50.63|48.83|50.36|48.56|0
1627585200000|2021-07-29 19:00:00|50.56|48.76|50.9|49.1|50.97|49.17|50.5|48.7|0
1627585500000|2021-07-29 19:05:00|50.97|49.17|50.66|48.86|51.17|49.37|50.62|48.82|0
1627585800000|2021-07-29 19:10:00|50.69|48.89|51.09|49.29|51.09|49.29|50.62|48.82|0
1627586100000|2021-07-29 19:15:00|51.03|49.23|51.02|49.22|51.16|49.36|50.82|49.02|0
1627586400000|2021-07-29 19:20:00|51.09|49.29|50.88|49.08|51.16|49.36|50.75|48.95|0
1627586700000|2021-07-29 19:25:00|50.95|49.15|51.08|49.28|51.09|49.29|50.68|48.88|0
1627587000000|2021-07-29 19:30:00|51.02|49.22|51.35|49.55|51.42|49.62|51.02|49.22|0
1627587300000|2021-07-29 19:35:00|51.29|49.49|50.81|49.01|51.35|49.55|50.67|48.87|0
1627587600000|2021-07-29 19:40:00|50.77|48.97|50.8|49|51.35|49.55|50.74|48.94|0
1627587900000|2021-07-29 19:45:00|50.87|49.07|51.17|49.37|51.21|49.41|50.67|48.87|0
1627588200000|2021-07-29 19:50:00|51.34|49.54|50.19|48.39|51.69|49.89|50.12|48.32|0
1627588500000|2021-07-29 19:55:00|50.12|48.32|50.53|48.73|50.6|48.8|50.12|48.32|0
1627588800000|2021-07-29 20:00:00|50.66|48.86|51.28|49.48|51.97|50.17|50.39|48.59|0
1627589100000|2021-07-29 20:05:00|51.35|49.55|51.83|50.03|51.97|50.17|51.28|49.48|0
1627589400000|2021-07-29 20:10:00|51.9|50.1|52.17|50.37|52.52|50.72|51.76|49.96|0
1627589700000|2021-07-29 20:15:00|52.37|50.17|52.09|49.89|52.44|50.24|52.09|49.89|0
1627590000000|2021-07-29 20:20:00|52.16|49.96|52.15|49.95|52.16|49.96|52.02|49.82|0
1627590300000|2021-07-29 20:25:00|52.09|49.89|52.64|50.44|52.78|50.58|52.08|49.88|0
1627590600000|2021-07-29 20:30:00|52.57|50.37|54.2|52|54.34|52.14|52.57|50.37|0
1627590900000|2021-07-29 20:35:00|54.27|52.07|54.26|52.06|54.52|52.32|53.69|51.49|0
1627591200000|2021-07-29 20:40:00|54.19|51.99|55.13|52.93|55.35|53.15|54.19|51.99|0
1627591500000|2021-07-29 20:45:00|55.05|52.85|54.98|52.78|55.2|53|54.33|52.13|0
1627591800000|2021-07-29 20:50:00|54.91|52.71|54.18|51.98|54.94|52.74|54.11|51.91|0
1627592100000|2021-07-29 20:55:00|54.25|52.05|54.65|52.45|55.26|53.06|54.11|51.91|0
1627592400000|2021-07-29 21:00:00|54.89|52.69|54.77|52.57|55.22|53.02|54.77|52.57|0
1627592700000|2021-07-29 21:05:00|54.78|52.58|54.58|52.38|54.86|52.66|54.57|52.37|0
1627593000000|2021-07-29 21:10:00|54.59|52.39|54.52|52.32|54.64|52.44|54.47|52.27|0
1627593300000|2021-07-29 21:15:00|54.51|52.31|54.39|52.19|54.58|52.38|54.31|52.11|0
1627593600000|2021-07-29 21:20:00|54.28|52.08|54.63|52.43|54.63|52.43|54.24|52.04|0
1627593900000|2021-07-29 21:25:00|54.65|52.45|54.69|52.49|54.73|52.53|54.55|52.35|0
1627594200000|2021-07-29 21:30:00|54.62|52.42|54.78|52.58|54.82|52.62|54.62|52.42|0
1627594500000|2021-07-29 21:35:00|54.76|52.56|54.78|52.58|54.85|52.65|54.73|52.53|0
1627594800000|2021-07-29 21:40:00|54.8|52.6|54.74|52.54|54.87|52.67|54.74|52.54|0
1627595100000|2021-07-29 21:45:00|54.75|52.55|55.18|52.98|55.29|53.09|54.72|52.52|0
1627595400000|2021-07-29 21:50:00|55.17|52.97|55.38|53.18|55.56|53.36|55.17|52.97|0
1627595700000|2021-07-29 21:55:00|55.36|53.16|55.69|53.49|55.69|53.49|55.36|53.16|0
1627596000000|2021-07-29 22:00:00|55.26|53.06|54.57|52.37|55.26|53.06|54.57|52.37|0
1627596300000|2021-07-29 22:05:00|54.49|52.29|54.2|52|54.56|52.36|54.2|52|0
1627596600000|2021-07-29 22:10:00|54.27|52.07|54.34|52.14|54.42|52.22|54.17|51.97|0
1627596900000|2021-07-29 22:15:00|54.31|52.11|54.2|52|54.34|52.14|53.91|51.71|0
1627597200000|2021-07-29 22:20:00|54.16|51.96|54.62|52.42|54.62|52.42|54.12|51.92|0
1627597500000|2021-07-29 22:25:00|54.7|52.5|54.62|52.42|54.7|52.5|54.26|52.06|0
1627597800000|2021-07-29 22:30:00|54.69|52.49|55.05|52.85|55.12|52.92|54.55|52.35|0
1627598100000|2021-07-29 22:35:00|54.98|52.78|55.12|52.92|55.27|53.07|54.83|52.63|0
1627598400000|2021-07-29 22:40:00|55.19|52.99|55.19|52.99|55.41|53.21|55.12|52.92|0
1627598700000|2021-07-29 22:45:00|55.04|52.84|55.04|52.84|55.12|52.92|54.9|52.7|0
1627599000000|2021-07-29 22:50:00|55.11|52.91|55.26|53.06|55.33|53.13|55.11|52.91|0
1627599300000|2021-07-29 22:55:00|55.18|52.98|55.03|52.83|55.4|53.2|54.96|52.76|0
1627599600000|2021-07-29 23:00:00|55.11|52.91|55.47|53.27|55.76|53.56|54.85|52.65|0
1627599900000|2021-07-29 23:05:00|55.4|53.2|56.27|54.07|56.35|54.15|55.32|53.12|0
1627600200000|2021-07-29 23:10:00|56.24|54.04|56.01|53.81|56.49|54.29|55.9|53.7|0
1627600500000|2021-07-29 23:15:00|56.05|53.85|55.9|53.7|56.05|53.85|55.82|53.62|0
1627600800000|2021-07-29 23:20:00|55.82|53.62|56.34|54.14|56.34|54.14|55.82|53.62|0
1627601100000|2021-07-29 23:25:00|56.41|54.21|55.96|53.76|56.41|54.21|55.93|53.73|0
1627601400000|2021-07-29 23:30:00|56.04|53.84|55.96|53.76|56.11|53.91|55.89|53.69|0
1627601700000|2021-07-29 23:35:00|55.93|53.73|56.14|53.94|56.25|54.05|55.81|53.61|0
1627602000000|2021-07-29 23:40:00|56.18|53.98|56.77|54.57|56.84|54.64|55.96|53.76|0
1627602300000|2021-07-29 23:45:00|56.69|54.49|56.91|54.71|56.91|54.71|56.32|54.12|0
1627602600000|2021-07-29 23:50:00|56.84|54.64|57.58|55.38|57.89|55.69|56.84|54.64|0
1627602900000|2021-07-29 23:55:00|57.62|55.42|57.66|55.46|57.81|55.61|57.28|55.08|0
1627603200000|2021-07-30 00:00:00|57.73|55.53|59.33|57.13|59.33|57.13|57.65|55.45|0
1627603500000|2021-07-30 00:05:00|59.37|57.17|58.48|56.28|59.37|57.17|58.48|56.28|0
1627603800000|2021-07-30 00:10:00|58.37|56.17|57.34|55.14|58.56|56.36|57.27|55.07|0
1627604100000|2021-07-30 00:15:00|57.42|55.22|57.79|55.59|58.17|55.97|56.82|54.62|0
1627604400000|2021-07-30 00:20:00|57.72|55.52|58.02|55.82|58.17|55.97|57.61|55.41|0
1627604700000|2021-07-30 00:25:00|58.09|55.89|57.86|55.66|58.78|56.58|57.71|55.51|0
1627605000000|2021-07-30 00:30:00|57.82|55.62|58.66|56.46|58.85|56.65|57.56|55.36|0
1627605300000|2021-07-30 00:35:00|58.62|56.42|58.54|56.34|59.23|57.03|58.39|56.19|0
1627605600000|2021-07-30 00:40:00|58.61|56.41|58.23|56.03|58.69|56.49|58.08|55.88|0
1627605900000|2021-07-30 00:45:00|58.31|56.11|60.62|58.42|61.33|59.13|58.08|55.88|0
1627606200000|2021-07-30 00:50:00|60.46|58.26|60.65|58.45|60.69|58.49|59.84|57.64|0
1627606500000|2021-07-30 00:55:00|60.77|58.57|60.14|57.94|61|58.8|60.06|57.86|0
1627606800000|2021-07-30 01:00:00|60.06|57.86|59.75|57.55|60.3|58.1|59.67|57.47|0
1627607100000|2021-07-30 01:05:00|59.83|57.63|59.51|57.31|59.9|57.7|59.28|57.08|0
1627607400000|2021-07-30 01:10:00|59.59|57.39|59.97|57.77|60.05|57.85|59.44|57.24|0
1627607700000|2021-07-30 01:15:00|60.05|57.85|60.13|57.93|60.36|58.16|59.59|57.39|0
1627608000000|2021-07-30 01:20:00|60.2|58|60.36|58.16|60.44|58.24|60.2|58|0
1627608300000|2021-07-30 01:25:00|60.32|58.12|61.06|58.86|61.22|59.02|60.12|57.92|0
1627608600000|2021-07-30 01:30:00|61.14|58.94|60.35|58.15|61.14|58.94|60.16|57.96|0
1627608900000|2021-07-30 01:35:00|60.43|58.23|60.97|58.77|61.21|59.01|60.27|58.07|0
1627609200000|2021-07-30 01:40:00|61.05|58.85|60.89|58.69|61.29|59.09|60.81|58.61|0
1627609500000|2021-07-30 01:45:00|60.97|58.77|60.97|58.77|61.2|59|60.73|58.53|0
1627609800000|2021-07-30 01:50:00|61.12|58.92|60.61|58.41|61.28|59.08|60.49|58.29|0
1627610100000|2021-07-30 01:55:00|60.65|58.45|61.2|59|61.28|59.08|60.65|58.45|0
1627610400000|2021-07-30 02:00:00|61.27|59.07|61.23|59.03|61.27|59.07|60.88|58.68|0
1627610700000|2021-07-30 02:05:00|61.27|59.07|60.79|58.59|61.27|59.07|60.56|58.36|0
1627611000000|2021-07-30 02:10:00|60.84|58.64|59.85|57.65|60.95|58.75|59.85|57.65|0
1627611300000|2021-07-30 02:15:00|59.93|57.73|59|56.8|59.93|57.73|59|56.8|0
1627611600000|2021-07-30 02:20:00|59.08|56.88|59|56.8|59.23|57.03|58.77|56.57|0
1627611900000|2021-07-30 02:25:00|58.92|56.72|58.69|56.49|59|56.8|58.46|56.26|0
1627612200000|2021-07-30 02:30:00|58.61|56.41|58.76|56.56|58.76|56.56|58.46|56.26|0
1627612500000|2021-07-30 02:35:00|58.61|56.41|58.91|56.71|59.07|56.87|58.61|56.41|0
1627612800000|2021-07-30 02:40:00|58.83|56.63|59.22|57.02|59.22|57.02|58.83|56.63|0
1627613100000|2021-07-30 02:45:00|59.18|56.98|58.9|56.7|59.21|57.01|58.9|56.7|0
1627613400000|2021-07-30 02:50:00|58.87|56.67|59.29|57.09|59.29|57.09|58.75|56.55|0
1627613700000|2021-07-30 02:55:00|59.36|57.16|59.2|57|59.52|57.32|59.2|57|0
1627614000000|2021-07-30 03:00:00|59.13|56.93|58.82|56.62|59.13|56.93|58.67|56.47|0
1627614300000|2021-07-30 03:05:00|58.89|56.69|59.04|56.84|59.2|57|58.74|56.54|0
1627614600000|2021-07-30 03:10:00|59.01|56.81|59.12|56.92|59.12|56.92|58.81|56.61|0
1627614900000|2021-07-30 03:15:00|59.08|56.88|59.04|56.84|59.12|56.92|58.89|56.69|0
1627615200000|2021-07-30 03:20:00|59.11|56.91|60.43|58.23|60.43|58.23|59.11|56.91|0
1627615500000|2021-07-30 03:25:00|60.47|58.27|60.27|58.07|60.58|58.38|60.11|57.91|0
1627615800000|2021-07-30 03:30:00|60.31|58.11|60.07|57.87|60.58|58.38|59.95|57.75|0
1627616100000|2021-07-30 03:35:00|60.11|57.91|60.03|57.83|60.11|57.91|59.87|57.67|0
1627616400000|2021-07-30 03:40:00|59.99|57.79|60.02|57.82|60.42|58.22|59.95|57.75|0
1627616700000|2021-07-30 03:45:00|60.1|57.9|60.18|57.98|60.26|58.06|59.79|57.59|0
1627617000000|2021-07-30 03:50:00|60.1|57.9|60.33|58.13|60.33|58.13|59.86|57.66|0
1627617300000|2021-07-30 03:55:00|60.37|58.17|60.01|57.81|60.41|58.21|60.01|57.81|0
1627617600000|2021-07-30 04:00:00|60.05|57.85|60.01|57.81|60.05|57.85|59.7|57.5|0
1627617900000|2021-07-30 04:05:00|59.93|57.73|60.01|57.81|60.16|57.96|59.85|57.65|0
1627618200000|2021-07-30 04:10:00|60.08|57.88|62.62|60.42|62.78|60.58|59.93|57.73|0
1627618500000|2021-07-30 04:15:00|62.7|60.5|62.77|60.57|62.86|60.66|62.7|60.5|0
1627618800000|2021-07-30 04:20:00|62.85|60.65|62.77|60.57|62.85|60.65|62.62|60.42|0
1627619100000|2021-07-30 04:25:00|62.69|60.49|63.08|60.88|63.08|60.88|62.61|60.41|0
1627619400000|2021-07-30 04:30:00|64.23|62.03|64.46|62.26|64.46|62.26|64.23|62.03|0
1627619700000|2021-07-30 04:35:00|64.54|62.34|64.26|62.06|64.54|62.34|64.22|62.02|0
1627620000000|2021-07-30 04:40:00|64.22|62.02|64.22|62.02|64.3|62.1|64.14|61.94|0
1627620300000|2021-07-30 04:45:00|64.3|62.1|64.37|62.17|64.38|62.18|64.14|61.94|0
1627620600000|2021-07-30 04:50:00|64.29|62.09|64.37|62.17|64.45|62.25|64.21|62.01|0
1627620900000|2021-07-30 04:55:00|64.45|62.25|64.37|62.17|64.53|62.33|64.29|62.09|0
1627621200000|2021-07-30 05:00:00|64.45|62.25|64.76|62.56|65.81|63.61|64.45|62.25|0
1627621500000|2021-07-30 05:05:00|64.68|62.48|65|62.8|65.16|62.96|64.52|62.32|0
1627621800000|2021-07-30 05:10:00|64.92|62.72|65.64|63.44|65.88|63.68|64.92|62.72|0
1627622100000|2021-07-30 05:15:00|65.72|63.52|65.96|63.76|66.29|64.09|65.68|63.48|0
1627622400000|2021-07-30 05:20:00|65.88|63.68|66.24|64.04|66.53|64.33|65.88|63.68|0
1627622700000|2021-07-30 05:25:00|66.28|64.08|66.24|64.04|66.44|64.24|65.79|63.59|0
1627623000000|2021-07-30 05:30:00|66.19|63.99|65.38|63.18|66.36|64.16|65.38|63.18|0
1627623300000|2021-07-30 05:35:00|65.42|63.22|65.78|63.58|65.86|63.66|64.82|62.62|0
1627623600000|2021-07-30 05:40:00|65.86|63.66|65.62|63.42|66.35|64.15|65.62|63.42|0
1627623900000|2021-07-30 05:45:00|65.7|63.5|65.21|63.01|65.78|63.58|65.21|63.01|0
1627624200000|2021-07-30 05:50:00|65.25|63.05|65.69|63.49|65.77|63.57|65.21|63.01|0
1627624500000|2021-07-30 05:55:00|65.65|63.45|66.17|63.97|66.17|63.97|65.45|63.25|0
1627624800000|2021-07-30 06:00:00|66.25|64.05|64.4|62.2|66.25|64.05|64.16|61.96|0
1627625100000|2021-07-30 06:05:00|64.32|62.12|64.87|62.67|64.92|62.72|64.08|61.88|0
1627625400000|2021-07-30 06:10:00|64.71|62.51|64.47|62.27|64.95|62.75|64.47|62.27|0
1627625700000|2021-07-30 06:15:00|64.55|62.35|64.47|62.27|64.71|62.51|64.15|61.95|0
1627626000000|2021-07-30 06:20:00|64.39|62.19|64.38|62.18|64.54|62.34|64.15|61.95|0
1627626300000|2021-07-30 06:25:00|64.46|62.26|65.34|63.14|65.42|63.22|64.34|62.14|0
1627626600000|2021-07-30 06:30:00|65.26|63.06|65.74|63.54|66.47|64.27|65.1|62.9|0
1627626900000|2021-07-30 06:35:00|65.58|63.38|66.47|64.27|66.47|64.27|65.58|63.38|0
1627627200000|2021-07-30 06:40:00|66.39|64.19|66.22|64.02|66.47|64.27|65.82|63.62|0
1627627500000|2021-07-30 06:45:00|66.14|63.94|66.14|63.94|66.38|64.18|66.05|63.85|0
1627627800000|2021-07-30 06:50:00|66.05|63.85|66.05|63.85|66.21|64.01|65.97|63.77|0
1627628100000|2021-07-30 06:55:00|66.09|63.89|65.56|63.36|66.09|63.89|65.24|63.04|0
1627628400000|2021-07-30 07:00:00|65.6|63.4|64.11|61.91|65.88|63.68|59.24|57.04|0
1627628700000|2021-07-30 07:05:00|63.95|62.15|64.93|63.13|65.66|63.86|63.95|62.15|0
1627629000000|2021-07-30 07:10:00|65.01|63.21|65.57|63.77|65.57|63.77|64.81|63.01|0
1627629300000|2021-07-30 07:15:00|65.49|63.69|63.8|62|65.65|63.85|63.48|61.68|0
1627629600000|2021-07-30 07:20:00|63.72|61.92|64.03|62.23|64.68|62.88|63.72|61.92|0
1627629900000|2021-07-30 07:25:00|63.95|62.15|64.75|62.95|64.75|62.95|63.95|62.15|0
1627630200000|2021-07-30 07:30:00|64.83|63.03|64.51|62.71|65.16|63.36|64.27|62.47|0
1627630500000|2021-07-30 07:35:00|64.47|62.67|64.58|62.78|65.31|63.51|64.27|62.47|0
1627630800000|2021-07-30 07:40:00|64.55|62.75|65.23|63.43|65.23|63.43|64.46|62.66|0
1627631100000|2021-07-30 07:45:00|65.27|63.47|65.22|63.42|65.63|63.83|65.06|63.26|0
1627631400000|2021-07-30 07:50:00|65.14|63.34|64.09|62.29|65.3|63.5|64.09|62.29|0
1627631700000|2021-07-30 07:55:00|64.21|62.41|64.01|62.21|64.25|62.45|63.85|62.05|0
1627632000000|2021-07-30 08:00:00|64.09|62.29|64|62.2|64.81|63.01|64|62.2|0
1627632300000|2021-07-30 08:05:00|63.97|62.17|63.44|61.64|63.97|62.17|63.28|61.48|0
1627632600000|2021-07-30 08:10:00|63.36|61.56|62.49|60.69|63.36|61.56|62.49|60.69|0
1627632900000|2021-07-30 08:15:00|62.41|60.61|62.1|60.3|62.57|60.77|62.1|60.3|0
1627633200000|2021-07-30 08:20:00|61.94|60.14|61.24|59.44|62.14|60.34|60.93|59.13|0
1627633500000|2021-07-30 08:25:00|61.09|59.29|61.47|59.67|61.94|60.14|61.09|59.29|0
1627633800000|2021-07-30 08:30:00|61.39|59.59|61.54|59.74|61.86|60.06|61.23|59.43|0
1627634100000|2021-07-30 08:35:00|61.62|59.82|60.31|58.51|61.62|59.82|60.23|58.43|0
1627634400000|2021-07-30 08:40:00|60.23|58.43|60.92|59.12|61.54|59.74|60.23|58.43|0
1627634700000|2021-07-30 08:45:00|60.84|59.04|61.14|59.34|61.5|59.7|60.76|58.96|0
1627635000000|2021-07-30 08:50:00|61.22|59.42|61.53|59.73|61.53|59.73|61.07|59.27|0
1627635300000|2021-07-30 08:55:00|61.49|59.69|61.29|59.49|61.53|59.73|61.22|59.42|0
1627635600000|2021-07-30 09:00:00|61.37|59.57|61.68|59.88|61.99|60.19|61.14|59.34|0
1627635900000|2021-07-30 09:05:00|61.6|59.8|61.52|59.72|62.14|60.34|61.52|59.72|0
1627636200000|2021-07-30 09:10:00|61.44|59.64|61.44|59.64|61.83|60.03|61.36|59.56|0
1627636500000|2021-07-30 09:15:00|61.51|59.71|61.74|59.94|61.9|60.1|61.28|59.48|0
1627636800000|2021-07-30 09:20:00|61.66|59.86|61.58|59.78|61.9|60.1|61.43|59.63|0
1627637100000|2021-07-30 09:25:00|61.51|59.71|61.74|59.94|62.13|60.33|61.51|59.71|0
1627637400000|2021-07-30 09:30:00|61.89|60.09|61.89|60.09|62.2|60.4|61.42|59.62|0
1627637700000|2021-07-30 09:35:00|61.93|60.13|62.51|60.71|62.83|61.03|61.89|60.09|0
1627638000000|2021-07-30 09:40:00|62.47|60.67|62.51|60.71|62.58|60.78|62.27|60.47|0
1627638300000|2021-07-30 09:45:00|62.47|60.67|62.11|60.31|62.51|60.71|62.11|60.31|0
1627638600000|2021-07-30 09:50:00|62.19|60.39|62.34|60.54|62.73|60.93|61.95|60.15|0
1627638900000|2021-07-30 09:55:00|62.42|60.62|62.81|61.01|63.28|61.48|62.18|60.38|0
1627639200000|2021-07-30 10:00:00|62.85|61.05|62.57|60.77|62.97|61.17|62.41|60.61|0
1627639500000|2021-07-30 10:05:00|62.53|60.73|62.41|60.61|62.88|61.08|61.78|59.98|0
1627639800000|2021-07-30 10:10:00|62.25|60.45|62.96|61.16|63.35|61.55|62.17|60.37|0
1627640100000|2021-07-30 10:15:00|63.03|61.23|62.92|61.12|63.51|61.71|61.93|60.13|0
1627640400000|2021-07-30 10:20:00|62.96|61.16|62.88|61.08|62.96|61.16|62.38|60.58|0
1627640700000|2021-07-30 10:25:00|62.8|61|62.56|60.76|62.8|61|62.18|60.38|0
1627641000000|2021-07-30 10:30:00|62.48|60.68|62.4|60.6|62.87|61.07|62.4|60.6|0
1627641300000|2021-07-30 10:35:00|62.32|60.52|62.48|60.68|62.71|60.91|62.24|60.44|0
1627641600000|2021-07-30 10:40:00|62.4|60.6|62.4|60.6|62.63|60.83|62.09|60.29|0
1627641900000|2021-07-30 10:45:00|62.39|60.59|62.24|60.44|62.55|60.75|62.24|60.44|0
1627642200000|2021-07-30 10:50:00|62.31|60.51|61.73|59.93|62.31|60.51|61.69|59.89|0
1627642500000|2021-07-30 10:55:00|61.77|59.97|61.15|59.35|61.77|59.97|61.15|59.35|0
1627642800000|2021-07-30 11:00:00|61.07|59.27|59.57|57.77|62.03|60.23|58.97|57.17|0
1627643100000|2021-07-30 11:05:00|59.49|57.69|60.17|58.37|60.25|58.45|59.41|57.61|0
1627643400000|2021-07-30 11:10:00|60.14|58.34|60.17|58.37|60.32|58.52|59.94|58.14|0
1627643700000|2021-07-30 11:15:00|60.25|58.45|59.94|58.14|60.25|58.45|59.78|57.98|0
1627644000000|2021-07-30 11:20:00|59.98|58.18|60.47|58.67|60.62|58.82|59.86|58.06|0
1627644300000|2021-07-30 11:25:00|60.54|58.74|60.7|58.9|61.39|59.59|60.31|58.51|0
1627644600000|2021-07-30 11:30:00|60.62|58.82|61|59.2|61.16|59.36|60.54|58.74|0
1627644900000|2021-07-30 11:35:00|60.85|59.05|60.96|59.16|61.08|59.28|60.61|58.81|0
1627645200000|2021-07-30 11:40:00|60.92|59.12|60.84|59.04|61.31|59.51|60.61|58.81|0
1627645500000|2021-07-30 11:45:00|60.92|59.12|61.46|59.66|61.46|59.66|60.68|58.88|0
1627645800000|2021-07-30 11:50:00|61.38|59.58|61.49|59.69|61.69|59.89|61.14|59.34|0
1627646100000|2021-07-30 11:55:00|61.53|59.73|60.64|58.84|61.53|59.73|60.49|58.69|0
1627646400000|2021-07-30 12:00:00|60.56|58.76|61.73|59.93|62.21|60.41|60.49|58.69|0
1627646700000|2021-07-30 12:05:00|61.57|59.77|60.87|59.07|61.73|59.93|60.87|59.07|0
1627647000000|2021-07-30 12:10:00|60.79|58.99|60.79|58.99|60.87|59.07|60.48|58.68|0
1627647300000|2021-07-30 12:15:00|60.78|58.98|60.78|58.98|61.02|59.22|60.55|58.75|0
1627647600000|2021-07-30 12:20:00|60.86|59.06|61.01|59.21|61.09|59.29|60.7|58.9|0
1627647900000|2021-07-30 12:25:00|61.09|59.29|61.09|59.29|61.36|59.56|61.01|59.21|0
1627648200000|2021-07-30 12:30:00|61.16|59.36|59.77|57.97|61.28|59.48|59.73|57.93|0
1627648500000|2021-07-30 12:35:00|59.88|58.08|59.61|57.81|60.07|58.27|59.15|57.35|0
1627648800000|2021-07-30 12:40:00|59.69|57.89|59.91|58.11|59.99|58.19|59.61|57.81|0
1627649100000|2021-07-30 12:45:00|59.99|58.19|59.53|57.73|60.22|58.42|59.53|57.73|0
1627649400000|2021-07-30 12:50:00|59.6|57.8|59.68|57.88|60.02|58.22|59.53|57.73|0
1627649700000|2021-07-30 12:55:00|59.6|57.8|59.6|57.8|59.83|58.03|59.37|57.57|0
1627650000000|2021-07-30 13:00:00|59.67|57.87|60.44|58.64|60.52|58.72|59.6|57.8|0
1627650300000|2021-07-30 13:05:00|60.52|58.72|60.75|58.95|61.06|59.26|60.44|58.64|0
1627650600000|2021-07-30 13:10:00|60.67|58.87|60.59|58.79|60.67|58.87|60.36|58.56|0
1627650900000|2021-07-30 13:15:00|60.66|58.86|60.04|58.24|60.66|58.86|60.04|58.24|0
1627651200000|2021-07-30 13:20:00|59.96|58.16|59.88|58.08|60.12|58.32|59.58|57.78|0
1627651500000|2021-07-30 13:25:00|59.85|58.05|59.8|58|59.88|58.08|59.27|57.47|0
1627651800000|2021-07-30 13:30:00|59.88|58.08|57.98|56.18|59.88|58.08|57.61|55.81|0
1627652100000|2021-07-30 13:35:00|57.9|56.1|56.67|54.87|57.98|56.18|56.31|54.51|0
1627652400000|2021-07-30 13:40:00|56.75|54.95|56|54.2|58.41|56.61|55.56|53.76|0
1627652700000|2021-07-30 13:45:00|56.14|54.34|55.48|53.68|56.14|54.34|55.27|53.47|0
1627653000000|2021-07-30 13:50:00|55.34|53.54|54.97|53.17|55.92|54.12|54.97|53.17|0
1627653300000|2021-07-30 13:55:00|54.9|53.1|55.11|53.31|55.19|53.39|54.4|52.6|0
1627653600000|2021-07-30 14:00:00|55.19|53.39|54.03|52.23|55.19|53.39|53.96|52.16|0
1627653900000|2021-07-30 14:05:00|54.11|52.31|53.68|51.88|54.25|52.45|53.32|51.52|0
1627654200000|2021-07-30 14:10:00|53.75|51.95|53.74|51.94|54.46|52.66|53.61|51.81|0
1627654500000|2021-07-30 14:15:00|53.67|51.87|56.19|54.39|56.27|54.47|53.67|51.87|0
1627654800000|2021-07-30 14:20:00|56.12|54.32|56.12|54.32|56.26|54.46|55.53|53.73|0
1627655100000|2021-07-30 14:25:00|56.19|54.39|57.37|55.57|57.44|55.64|56.12|54.32|0
1627655400000|2021-07-30 14:30:00|57.3|55.5|57.44|55.64|57.67|55.87|56.63|54.83|0
1627655700000|2021-07-30 14:35:00|57.52|55.72|56.69|54.89|57.67|55.87|56.69|54.89|0
1627656000000|2021-07-30 14:40:00|56.62|54.82|56.47|54.67|56.99|55.19|55.67|53.87|0
1627656300000|2021-07-30 14:45:00|56.4|54.6|57.36|55.56|57.43|55.63|56.07|54.27|0
1627656600000|2021-07-30 14:50:00|57.25|55.45|56.91|55.11|57.43|55.63|56.54|54.74|0
1627656900000|2021-07-30 14:55:00|57.05|55.25|57.42|55.62|57.5|55.7|56.61|54.81|0
1627657200000|2021-07-30 15:00:00|57.57|55.77|57.01|55.21|58.85|57.05|56.93|55.13|0
1627657500000|2021-07-30 15:05:00|57.08|55.28|55.73|53.93|59.06|57.26|55.73|53.93|0
1627657800000|2021-07-30 15:10:00|55.8|54|55.72|53.92|56.17|54.37|55.14|53.34|0
1627658100000|2021-07-30 15:15:00|55.8|54|56.53|54.73|56.53|54.73|55.72|53.92|0
1627658400000|2021-07-30 15:20:00|56.38|54.58|56.31|54.51|56.61|54.81|56.01|54.21|0
1627658700000|2021-07-30 15:25:00|56.38|54.58|56.3|54.5|57.12|55.32|56.08|54.28|0
1627659000000|2021-07-30 15:30:00|56.38|54.58|58.02|56.22|58.17|56.37|55.93|54.13|0
1627659300000|2021-07-30 15:35:00|57.94|56.14|57.94|56.14|58.28|56.48|57.12|55.32|0
1627659600000|2021-07-30 15:40:00|58.09|56.29|57.56|55.76|58.24|56.44|57.41|55.61|0
1627659900000|2021-07-30 15:45:00|57.48|55.68|58.31|56.51|58.39|56.59|57.33|55.53|0
1627660200000|2021-07-30 15:50:00|58.24|56.44|58.08|56.28|58.24|56.44|57.71|55.91|0
1627660500000|2021-07-30 15:55:00|58.04|56.24|57.47|55.67|58.23|56.43|57.4|55.6|0
1627660800000|2021-07-30 16:00:00|57.7|55.9|57.17|55.37|57.77|55.97|57.02|55.22|0
1627661100000|2021-07-30 16:05:00|57.25|55.45|57.54|55.74|57.77|55.97|57.25|55.45|0
1627661400000|2021-07-30 16:10:00|57.47|55.67|57.09|55.29|57.77|55.97|57.01|55.21|0
1627661700000|2021-07-30 16:15:00|57.16|55.36|56.42|54.62|57.28|55.48|56.34|54.54|0
1627662000000|2021-07-30 16:20:00|56.34|54.54|56.71|54.91|56.79|54.99|56.27|54.47|0
1627662300000|2021-07-30 16:25:00|56.78|54.98|56.85|55.05|56.93|55.13|56.49|54.69|0
1627662600000|2021-07-30 16:30:00|56.82|55.02|56.11|54.31|56.85|55.05|56.11|54.31|0
1627662900000|2021-07-30 16:35:00|56.15|54.35|56.18|54.38|56.26|54.46|55.96|54.16|0
1627663200000|2021-07-30 16:40:00|56.11|54.31|56.03|54.23|56.18|54.38|55.66|53.86|0
1627663500000|2021-07-30 16:45:00|55.96|54.16|55.58|53.78|55.96|54.16|55.51|53.71|0
1627663800000|2021-07-30 16:50:00|55.51|53.71|55.8|54|55.8|54|55.44|53.64|0
1627664100000|2021-07-30 16:55:00|55.87|54.07|55.8|54|56.17|54.37|55.65|53.85|0
1627664400000|2021-07-30 17:00:00|55.72|53.92|55.9|54.1|56.53|54.73|55.58|53.78|0
1627664700000|2021-07-30 17:05:00|55.83|54.03|55.83|54.03|55.83|54.03|55.39|53.59|0
1627665000000|2021-07-30 17:10:00|55.9|54.1|55.38|53.58|55.9|54.1|55.38|53.58|0
1627665300000|2021-07-30 17:15:00|55.42|53.62|55.82|54.02|55.82|54.02|55.31|53.51|0
1627665600000|2021-07-30 17:20:00|55.74|53.94|56.11|54.31|56.33|54.53|55.64|53.84|0
1627665900000|2021-07-30 17:25:00|56.04|54.24|55.81|54.01|56.18|54.38|55.74|53.94|0
1627666200000|2021-07-30 17:30:00|55.89|54.09|55.22|53.42|55.96|54.16|55.15|53.35|0
1627666500000|2021-07-30 17:35:00|55.15|53.35|54.85|53.05|55.29|53.49|54.78|52.98|0
1627666800000|2021-07-30 17:40:00|54.78|52.98|54.85|53.05|55.14|53.34|54.56|52.76|0
1627667100000|2021-07-30 17:45:00|54.99|53.19|55.21|53.41|55.58|53.78|54.99|53.19|0
1627667400000|2021-07-30 17:50:00|55.14|53.34|55.5|53.7|55.5|53.7|54.99|53.19|0
1627667700000|2021-07-30 17:55:00|55.57|53.77|55.42|53.62|55.65|53.85|55.28|53.48|0
1627668000000|2021-07-30 18:00:00|55.35|53.55|56.01|54.21|56.16|54.36|55.28|53.48|0
1627668300000|2021-07-30 18:05:00|56.08|54.28|55.93|54.13|56.3|54.5|55.86|54.06|0
1627668600000|2021-07-30 18:10:00|56.01|54.21|56.04|54.24|56.23|54.43|55.93|54.13|0
1627668900000|2021-07-30 18:15:00|56.08|54.28|56.22|54.42|56.74|54.94|56|54.2|0
1627669200000|2021-07-30 18:20:00|56.29|54.49|56.81|55.01|57.04|55.24|55.78|53.98|0
1627669500000|2021-07-30 18:25:00|56.85|55.05|57.49|55.69|57.49|55.69|56.81|55.01|0
1627669800000|2021-07-30 18:30:00|57.64|55.84|57.79|55.99|57.79|55.99|57.18|55.38|0
1627670100000|2021-07-30 18:35:00|57.71|55.91|58.47|56.67|58.54|56.74|57.6|55.8|0
1627670400000|2021-07-30 18:40:00|58.39|56.59|58.86|57.06|59.32|57.52|57.07|55.27|0
1627670700000|2021-07-30 18:45:00|58.82|57.02|58.17|56.37|58.82|57.02|58.02|56.22|0
1627671000000|2021-07-30 18:50:00|58.09|56.29|57.26|55.46|58.17|56.37|57.19|55.39|0
1627671300000|2021-07-30 18:55:00|57.34|55.54|57.48|55.68|57.86|56.06|56.97|55.17|0
1627671600000|2021-07-30 19:00:00|57.41|55.61|56.51|54.71|57.41|55.61|56.51|54.71|0
1627671900000|2021-07-30 19:05:00|56.59|54.79|56.29|54.49|58.11|56.31|55.81|54.01|0
1627672200000|2021-07-30 19:10:00|56.21|54.41|56.66|54.86|56.66|54.86|56.14|54.34|0
1627672500000|2021-07-30 19:15:00|56.58|54.78|57.02|55.22|57.03|55.23|56.51|54.71|0
1627672800000|2021-07-30 19:20:00|56.95|55.15|58.37|56.57|58.45|56.65|56.8|55|0
1627673100000|2021-07-30 19:25:00|58.3|56.5|57.46|55.66|58.37|56.57|57.17|55.37|0
1627673400000|2021-07-30 19:30:00|57.39|55.59|56.79|54.99|57.39|55.59|56.64|54.84|0
1627673700000|2021-07-30 19:35:00|56.72|54.92|57.28|55.48|57.76|55.96|56.64|54.84|0
1627674000000|2021-07-30 19:40:00|57.21|55.41|58.03|56.23|58.03|56.23|56.83|55.03|0
1627674300000|2021-07-30 19:45:00|57.96|56.16|57.85|56.05|58.72|56.92|56.89|55.09|0
1627674600000|2021-07-30 19:50:00|57.93|56.13|58.08|56.28|58.23|56.43|56.87|55.07|0
1627674900000|2021-07-30 19:55:00|58.15|56.35|56.79|54.99|58.23|56.43|56.79|54.99|0
1627675200000|2021-07-30 20:00:00|56.72|54.92|55.17|53.37|56.72|54.92|55.17|53.37|0
1627675500000|2021-07-30 20:05:00|55.1|53.3|55.53|53.73|55.75|53.95|55.1|53.3|0
1627675800000|2021-07-30 20:10:00|55.68|53.88|55.38|53.58|55.68|53.88|55.16|53.36|0
1627887900000|2021-08-02 07:05:00|48.5|46.7|48.23|46.43|48.5|46.7|47.97|46.17|0
1627888200000|2021-08-02 07:10:00|48.29|46.49|48.29|46.49|48.69|46.89|48.1|46.3|0
1627888500000|2021-08-02 07:15:00|48.33|46.53|48.29|46.49|48.52|46.72|48.13|46.33|0
1627888800000|2021-08-02 07:20:00|48.26|46.46|48.35|46.55|48.55|46.75|48.15|46.35|0
1627889100000|2021-08-02 07:25:00|48.25|46.45|48.35|46.55|48.61|46.81|48.22|46.42|0
1627889400000|2021-08-02 07:30:00|48.28|46.48|48.21|46.41|48.48|46.68|48.21|46.41|0
1627889700000|2021-08-02 07:35:00|48.25|46.45|48.01|46.21|48.25|46.45|47.88|46.08|0
1627890000000|2021-08-02 07:40:00|47.98|46.18|48.03|46.23|48.66|46.86|47.57|45.77|0
1627890300000|2021-08-02 07:45:00|47.96|46.16|47.89|46.09|47.96|46.16|47.76|45.96|0
1627890600000|2021-08-02 07:50:00|47.83|46.03|48.22|46.42|48.22|46.42|47.73|45.93|0
1627890900000|2021-08-02 07:55:00|48.28|46.48|48.48|46.68|48.75|46.95|48.12|46.32|0
1627891200000|2021-08-02 08:00:00|48.58|46.78|48.21|46.41|48.75|46.95|48.14|46.34|0
1627891500000|2021-08-02 08:05:00|48.14|46.34|48.34|46.54|48.61|46.81|48.08|46.28|0
1627891800000|2021-08-02 08:10:00|48.41|46.61|48.54|46.74|48.74|46.94|48.41|46.61|0
1627892100000|2021-08-02 08:15:00|48.47|46.67|48.9|47.1|48.93|47.13|48.47|46.67|0
1627892400000|2021-08-02 08:20:00|48.93|47.13|48.79|46.99|49.06|47.26|48.66|46.86|0
1627892700000|2021-08-02 08:25:00|48.73|46.93|48.72|46.92|48.99|47.19|48.66|46.86|0
1627893000000|2021-08-02 08:30:00|48.79|46.99|48.65|46.85|48.92|47.12|48.59|46.79|0
1627893300000|2021-08-02 08:35:00|48.62|46.82|48.58|46.78|48.72|46.92|48.45|46.65|0
1627893600000|2021-08-02 08:40:00|48.55|46.75|48.38|46.58|48.65|46.85|48.32|46.52|0
1627893900000|2021-08-02 08:45:00|48.45|46.65|48.19|46.39|48.78|46.98|48.13|46.33|0
1627894200000|2021-08-02 08:50:00|48.13|46.33|48.26|46.46|48.26|46.46|47.99|46.19|0
1627894500000|2021-08-02 08:55:00|48.19|46.39|47.79|45.99|48.26|46.46|47.79|45.99|0
1627894800000|2021-08-02 09:00:00|47.86|46.06|48.03|46.23|48.06|46.26|47.34|45.54|0
1627895100000|2021-08-02 09:05:00|48|46.2|47.93|46.13|48.06|46.26|47.93|46.13|0
1627895400000|2021-08-02 09:10:00|47.99|46.19|48.12|46.32|48.25|46.45|47.93|46.13|0
1627895700000|2021-08-02 09:15:00|48.16|46.36|48.18|46.38|48.19|46.39|47.92|46.12|0
1627896000000|2021-08-02 09:20:00|48.12|46.32|48.18|46.38|48.31|46.51|48.05|46.25|0
1627896300000|2021-08-02 09:25:00|48.11|46.31|47.91|46.11|48.18|46.38|47.91|46.11|0
1627896600000|2021-08-02 09:30:00|47.85|46.05|47.71|45.91|48.04|46.24|47.64|45.84|0
1627896900000|2021-08-02 09:35:00|47.64|45.84|47.58|45.78|47.64|45.84|47.38|45.58|0
1627897200000|2021-08-02 09:40:00|47.51|45.71|47.51|45.71|47.64|45.84|47.44|45.64|0
1627897500000|2021-08-02 09:45:00|47.57|45.77|47.77|45.97|47.83|46.03|47.44|45.64|0
1627897800000|2021-08-02 09:50:00|47.7|45.9|47.57|45.77|47.77|45.97|47.43|45.63|0
1627898100000|2021-08-02 09:55:00|47.56|45.76|47.89|46.09|47.89|46.09|47.5|45.7|0
1627898400000|2021-08-02 10:00:00|47.93|46.13|48.02|46.22|48.42|46.62|47.89|46.09|0
1627898700000|2021-08-02 10:05:00|48.09|46.29|48.22|46.42|48.22|46.42|47.89|46.09|0
1627899000000|2021-08-02 10:10:00|48.28|46.48|48.68|46.88|48.68|46.88|48.22|46.42|0
1627899300000|2021-08-02 10:15:00|48.75|46.95|48.48|46.68|48.95|47.15|48.34|46.54|0
1627899600000|2021-08-02 10:20:00|48.51|46.71|48.34|46.54|48.54|46.74|48.27|46.47|0
1627899900000|2021-08-02 10:25:00|48.37|46.57|48.07|46.27|48.4|46.6|48.07|46.27|0
1627900200000|2021-08-02 10:30:00|48.14|46.34|48.67|46.87|48.73|46.93|48.07|46.27|0
1627900500000|2021-08-02 10:35:00|48.73|46.93|48.59|46.79|48.8|47|48.46|46.66|0
1627900800000|2021-08-02 10:40:00|48.53|46.73|48.73|46.93|48.76|46.96|48.53|46.73|0
1627901100000|2021-08-02 10:45:00|48.79|46.99|49.13|47.33|49.27|47.47|47.72|45.92|0
1627901400000|2021-08-02 10:50:00|49.2|47.4|49.26|47.46|49.4|47.6|49.13|47.33|0
1627901700000|2021-08-02 10:55:00|49.33|47.53|51.1|49.3|51.38|49.58|49.26|47.46|0
1627902000000|2021-08-02 11:00:00|51.59|49.79|51.59|49.79|52.05|50.25|51|49.2|0
1627902300000|2021-08-02 11:05:00|51.62|49.82|51.37|49.57|51.8|50|51.17|49.37|0
1627902600000|2021-08-02 11:10:00|51.41|49.61|50.68|48.88|51.41|49.61|50.68|48.88|0
1627902900000|2021-08-02 11:15:00|50.75|48.95|50.19|48.39|50.85|49.05|50.06|48.26|0
1627903200000|2021-08-02 11:20:00|50.13|48.33|50.46|48.66|50.5|48.7|50.05|48.25|0
1627903500000|2021-08-02 11:25:00|50.5|48.7|50.87|49.07|51.08|49.28|50.4|48.6|0
1627903800000|2021-08-02 11:30:00|50.8|49|50.32|48.52|51.01|49.21|50.25|48.45|0
1627904100000|2021-08-02 11:35:00|50.36|48.56|50.11|48.31|50.53|48.73|50.04|48.24|0
1627904400000|2021-08-02 11:40:00|50.08|48.28|50.11|48.31|50.25|48.45|49.97|48.17|0
1627904700000|2021-08-02 11:45:00|50.07|48.27|50.1|48.3|50.17|48.37|49.97|48.17|0
1627905000000|2021-08-02 11:50:00|50.04|48.24|50.03|48.23|50.24|48.44|49.96|48.16|0
1627905300000|2021-08-02 11:55:00|49.96|48.16|49.89|48.09|50.1|48.3|49.89|48.09|0
1627905600000|2021-08-02 12:00:00|50.03|48.23|50.16|48.36|50.16|48.36|49.48|47.68|0
1627905900000|2021-08-02 12:05:00|50.09|48.29|50.23|48.43|50.3|48.5|50.09|48.29|0
1627906200000|2021-08-02 12:10:00|50.16|48.36|50.02|48.22|50.23|48.43|50.02|48.22|0
1627906500000|2021-08-02 12:15:00|49.95|48.15|50.08|48.28|50.22|48.42|49.95|48.15|0
1627906800000|2021-08-02 12:20:00|50.15|48.35|50.97|49.17|51.39|49.59|50.15|48.35|0
1627907100000|2021-08-02 12:25:00|51.04|49.24|50.86|49.06|51.41|49.61|50.16|48.36|0
1627907400000|2021-08-02 12:30:00|50.79|48.99|50.85|49.05|51.13|49.33|50.65|48.85|0
1627907700000|2021-08-02 12:35:00|50.78|48.98|51.06|49.26|51.27|49.47|50.78|48.98|0
1627908000000|2021-08-02 12:40:00|51.13|49.33|50.91|49.11|51.26|49.46|50.78|48.98|0
1627908300000|2021-08-02 12:45:00|50.85|49.05|51.26|49.46|51.33|49.53|50.78|48.98|0
1627908600000|2021-08-02 12:50:00|51.22|49.42|51.15|49.35|51.26|49.46|50.98|49.18|0
1627908900000|2021-08-02 12:55:00|51.18|49.38|50.77|48.97|51.25|49.45|50.77|48.97|0
1627909200000|2021-08-02 13:00:00|50.7|48.9|50.28|48.48|50.7|48.9|50.21|48.41|0
1627909500000|2021-08-02 13:05:00|50.35|48.55|51.28|49.48|51.38|49.58|50.28|48.48|0
1627909800000|2021-08-02 13:10:00|51.24|49.44|50.82|49.02|51.24|49.44|50.76|48.96|0
1627910100000|2021-08-02 13:15:00|50.96|49.16|50.75|48.95|51.03|49.23|50.75|48.95|0
1627910400000|2021-08-02 13:20:00|50.68|48.88|50.47|48.67|50.68|48.88|50.41|48.61|0
1627910700000|2021-08-02 13:25:00|50.4|48.6|50.4|48.6|50.88|49.08|50.33|48.53|0
1627911000000|2021-08-02 13:30:00|50.33|48.53|49.51|47.71|50.81|49.01|48.91|47.11|0
1627911300000|2021-08-02 13:35:00|49.24|47.44|50.12|48.32|51.15|49.35|49.11|47.31|0
1627911600000|2021-08-02 13:40:00|50.05|48.25|50.6|48.8|50.8|49|49.78|47.98|0
1627911900000|2021-08-02 13:45:00|50.46|48.66|49.77|47.97|51.01|49.21|49.57|47.77|0
1627912200000|2021-08-02 13:50:00|49.7|47.9|51|49.2|51.14|49.34|49.57|47.77|0
1627912500000|2021-08-02 13:55:00|50.93|49.13|50.76|48.96|51.07|49.27|50.31|48.51|0
1627912800000|2021-08-02 14:00:00|51.56|49.76|51.2|49.4|51.56|49.76|50.38|48.58|0
1627913100000|2021-08-02 14:05:00|51.06|49.26|50.65|48.85|52.18|50.38|50.58|48.78|0
1627913400000|2021-08-02 14:10:00|50.58|48.78|50.23|48.43|50.85|49.05|50.1|48.3|0
1627913700000|2021-08-02 14:15:00|50.16|48.36|49.89|48.09|50.23|48.43|49.68|47.88|0
1627914000000|2021-08-02 14:20:00|49.75|47.95|50.09|48.29|50.36|48.56|49.48|47.68|0
1627914300000|2021-08-02 14:25:00|49.95|48.15|50.08|48.28|50.22|48.42|49.27|47.47|0
1627914600000|2021-08-02 14:30:00|50.02|48.22|50.15|48.35|50.35|48.55|49.54|47.74|0
1627914900000|2021-08-02 14:35:00|50.22|48.42|50.49|48.69|50.49|48.69|50.15|48.35|0
1627915200000|2021-08-02 14:40:00|50.45|48.65|50.97|49.17|50.97|49.17|50.21|48.41|0
1627915500000|2021-08-02 14:45:00|51.04|49.24|50.83|49.03|51.38|49.58|50.48|48.68|0
1627915800000|2021-08-02 14:50:00|50.89|49.09|50.61|48.81|50.96|49.16|50.41|48.61|0
1627916100000|2021-08-02 14:55:00|50.82|49.02|51.3|49.5|51.37|49.57|50.82|49.02|0
1627916400000|2021-08-02 15:00:00|51.23|49.43|50.95|49.15|51.72|49.92|50.88|49.08|0
1627916700000|2021-08-02 15:05:00|50.88|49.08|50.47|48.67|51.02|49.22|50.33|48.53|0
1627917000000|2021-08-02 15:10:00|50.4|48.6|50.67|48.87|50.88|49.08|50.19|48.39|0
1627917300000|2021-08-02 15:15:00|50.74|48.94|50.94|49.14|51.15|49.35|50.6|48.8|0
1627917600000|2021-08-02 15:20:00|51.01|49.21|50.59|48.79|51.29|49.49|50.39|48.59|0
1627917900000|2021-08-02 15:25:00|50.52|48.72|50.59|48.79|50.87|49.07|50.39|48.59|0
1627918200000|2021-08-02 15:30:00|50.52|48.72|50.72|48.92|51.21|49.41|50.38|48.58|0
1627918500000|2021-08-02 15:35:00|50.79|48.99|51.62|49.82|51.69|49.89|50.59|48.79|0
1627918800000|2021-08-02 15:40:00|51.55|49.75|51.76|49.96|51.9|50.1|51.34|49.54|0
1627919100000|2021-08-02 15:45:00|51.69|49.89|51.97|50.17|51.97|50.17|51.41|49.61|0
1627919400000|2021-08-02 15:50:00|51.9|50.1|52.81|51.01|53.24|51.44|51.9|50.1|0
1627919700000|2021-08-02 15:55:00|52.6|50.8|55.22|53.42|55.3|53.5|52.53|50.73|0
1627920000000|2021-08-02 16:00:00|55.3|53.5|56.51|54.71|57.41|55.61|55.3|53.5|0
1627920300000|2021-08-02 16:05:00|56.62|54.82|57.7|55.9|57.85|56.05|56.51|54.71|0
1627920600000|2021-08-02 16:10:00|57.63|55.83|56.65|54.85|57.85|56.05|56.43|54.63|0
1627920900000|2021-08-02 16:15:00|56.72|54.92|56.57|54.77|56.87|55.07|56.43|54.63|0
1627921200000|2021-08-02 16:20:00|56.65|54.85|57.09|55.29|57.54|55.74|56.5|54.7|0
1627921500000|2021-08-02 16:25:00|57.02|55.22|56.79|54.99|57.46|55.66|56.64|54.84|0
1627921800000|2021-08-02 16:30:00|56.94|55.14|55.6|53.8|57.13|55.33|55.46|53.66|0
1627922100000|2021-08-02 16:35:00|55.46|53.66|55.23|53.43|55.75|53.95|55.09|53.29|0
1627922400000|2021-08-02 16:40:00|55.31|53.51|55.37|53.57|55.74|53.94|55.01|53.21|0
1627922700000|2021-08-02 16:45:00|55.45|53.65|55.88|54.08|56.33|54.53|55.45|53.65|0
1627923000000|2021-08-02 16:50:00|55.96|54.16|56.07|54.27|56.25|54.45|55.59|53.79|0
1627923300000|2021-08-02 16:55:00|56.03|54.23|56.56|54.76|57.23|55.43|56.03|54.23|0
1627923600000|2021-08-02 17:00:00|56.49|54.69|56.56|54.76|56.86|55.06|56.05|54.25|0
1627923900000|2021-08-02 17:05:00|56.52|54.72|56.33|54.53|56.78|54.98|56.11|54.31|0
1627924200000|2021-08-02 17:10:00|56.44|54.64|55.96|54.16|56.48|54.68|55.6|53.8|0
1627924500000|2021-08-02 17:15:00|56|54.2|55.66|53.86|56.4|54.6|55.37|53.57|0
1627924800000|2021-08-02 17:20:00|55.59|53.79|55.59|53.79|55.81|54.01|55.52|53.72|0
1627925100000|2021-08-02 17:25:00|55.66|53.86|56.24|54.44|56.43|54.63|55.59|53.79|0
1627925400000|2021-08-02 17:30:00|56.17|54.37|56.35|54.55|56.98|55.18|56.02|54.22|0
1627925700000|2021-08-02 17:35:00|56.31|54.51|57.27|55.47|57.28|55.48|56.31|54.51|0
1627926000000|2021-08-02 17:40:00|57.2|55.4|57.5|55.7|57.5|55.7|56.75|54.95|0
1627926300000|2021-08-02 17:45:00|57.42|55.62|57.64|55.84|58.1|56.3|57.35|55.55|0
1627926600000|2021-08-02 17:50:00|57.72|55.92|57.64|55.84|58.4|56.6|57.64|55.84|0
1627926900000|2021-08-02 17:55:00|57.71|55.91|57.33|55.53|57.71|55.91|57.04|55.24|0
1627927200000|2021-08-02 18:00:00|57.37|55.57|57.71|55.91|57.78|55.98|57.18|55.38|0
1627927500000|2021-08-02 18:05:00|57.63|55.83|56.71|54.91|57.63|55.83|56.56|54.76|0
1627927800000|2021-08-02 18:10:00|56.64|54.84|55.75|53.95|56.64|54.84|55.67|53.87|0
1627928100000|2021-08-02 18:15:00|55.82|54.02|55.6|53.8|55.97|54.17|55.6|53.8|0
1627928400000|2021-08-02 18:20:00|55.67|53.87|56.48|54.68|56.48|54.68|55.6|53.8|0
1627928700000|2021-08-02 18:25:00|56.63|54.83|56.33|54.53|56.78|54.98|56.25|54.45|0
1627929000000|2021-08-02 18:30:00|56.4|54.6|56.17|54.37|56.7|54.9|55.96|54.16|0
1627929300000|2021-08-02 18:35:00|56.1|54.3|55.95|54.15|56.32|54.52|55.8|54|0
1627929600000|2021-08-02 18:40:00|55.88|54.08|56.09|54.29|56.47|54.67|55.8|54|0
1627929900000|2021-08-02 18:45:00|56.02|54.22|55.55|53.75|56.46|54.66|55.41|53.61|0
1627930200000|2021-08-02 18:50:00|55.48|53.68|55.55|53.75|55.7|53.9|55.11|53.31|0
1627930500000|2021-08-02 18:55:00|55.48|53.68|55.55|53.75|55.77|53.97|55.33|53.53|0
1627930800000|2021-08-02 19:00:00|55.62|53.82|55.47|53.67|55.99|54.19|55.21|53.41|0
1627931100000|2021-08-02 19:05:00|55.54|53.74|56.39|54.59|56.43|54.63|55.39|53.59|0
1627931400000|2021-08-02 19:10:00|56.28|54.48|56.57|54.77|56.65|54.85|55.98|54.18|0
1627931700000|2021-08-02 19:15:00|56.65|54.85|56.42|54.62|56.65|54.85|56.12|54.32|0
1627932000000|2021-08-02 19:20:00|56.34|54.54|57.09|55.29|57.13|55.33|56.34|54.54|0
1627932300000|2021-08-02 19:25:00|57.16|55.36|57.46|55.66|57.62|55.82|57.09|55.29|0
1627932600000|2021-08-02 19:30:00|57.39|55.59|57.62|55.82|58.38|56.58|56.15|54.35|0
1627932900000|2021-08-02 19:35:00|57.55|55.75|58.38|56.58|58.45|56.65|57.39|55.59|0
1627933200000|2021-08-02 19:40:00|58.53|56.73|59.14|57.34|59.14|57.34|58.15|56.35|0
1627933500000|2021-08-02 19:45:00|59.22|57.42|59.76|57.96|59.91|58.11|58.99|57.19|0
1627933800000|2021-08-02 19:50:00|59.68|57.88|60.22|58.42|60.54|58.74|58.6|56.8|0
1627934100000|2021-08-02 19:55:00|60.15|58.35|59.83|58.03|60.61|58.81|59.75|57.95|0
1627934400000|2021-08-02 20:00:00|59.75|57.95|59.44|57.64|59.75|57.95|58.98|57.18|0
1627934700000|2021-08-02 20:05:00|59.36|57.56|59.21|57.41|59.44|57.64|58.98|57.18|0
1627935000000|2021-08-02 20:10:00|59.13|57.33|58.74|56.94|59.13|57.33|58.59|56.79|0
1627935300000|2021-08-02 20:15:00|58.94|56.74|59.01|56.81|59.02|56.82|58.94|56.74|0
1627935600000|2021-08-02 20:20:00|58.94|56.74|59.01|56.81|59.01|56.81|58.86|56.66|0
1627935900000|2021-08-02 20:25:00|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1627936200000|2021-08-02 20:30:00|59.01|56.81|59|56.8|59.01|56.81|58.93|56.73|0
1627936800000|2021-08-02 20:40:00|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1627937100000|2021-08-02 20:45:00|58.92|56.72|58.91|56.71|58.92|56.72|58.76|56.56|0
1627937400000|2021-08-02 20:50:00|58.84|56.64|58.76|56.56|58.84|56.64|58.76|56.56|0
1627937700000|2021-08-02 20:55:00|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1627938000000|2021-08-02 21:00:00|58.83|56.63|58.86|56.66|58.89|56.69|58.75|56.55|0
1627938300000|2021-08-02 21:05:00|58.85|56.65|58.84|56.64|58.85|56.65|58.84|56.64|0
1627938600000|2021-08-02 21:10:00|58.9|56.7|58.86|56.66|58.92|56.72|58.86|56.66|0
1627938900000|2021-08-02 21:15:00|58.88|56.68|58.89|56.69|58.93|56.73|58.87|56.67|0
1627939200000|2021-08-02 21:20:00|58.94|56.74|59.01|56.81|59.01|56.81|58.91|56.71|0
1627939500000|2021-08-02 21:25:00|59.04|56.84|58.93|56.73|59.04|56.84|58.93|56.73|0
1627939800000|2021-08-02 21:30:00|58.9|56.7|58.86|56.66|58.96|56.76|58.81|56.61|0
1627940100000|2021-08-02 21:35:00|58.85|56.65|58.82|56.62|58.86|56.66|58.82|56.62|0
1627940400000|2021-08-02 21:40:00|58.86|56.66|58.87|56.67|58.9|56.7|58.73|56.53|0
1627940700000|2021-08-02 21:45:00|58.88|56.68|58.78|56.58|58.95|56.75|58.78|56.58|0
1627941000000|2021-08-02 21:50:00|58.85|56.65|58.8|56.6|58.85|56.65|58.8|56.6|0
1627941300000|2021-08-02 21:55:00|58.78|56.58|58.87|56.67|58.88|56.68|58.77|56.57|0
1627941600000|2021-08-02 22:00:00|58.67|56.47|59.01|56.81|59.01|56.81|58.63|56.43|0
1627941900000|2021-08-02 22:05:00|58.93|56.73|58.62|56.42|59.01|56.81|58.55|56.35|0
1627942200000|2021-08-02 22:10:00|58.55|56.35|58.54|56.34|58.55|56.35|58.47|56.27|0
1627942500000|2021-08-02 22:15:00|58.51|56.31|58.54|56.34|58.66|56.46|58.46|56.26|0
1627942800000|2021-08-02 22:20:00|58.46|56.26|58.54|56.34|58.54|56.34|58.46|56.26|0
1627943100000|2021-08-02 22:25:00|58.46|56.26|58.88|56.68|58.92|56.72|58.46|56.26|0
1627943400000|2021-08-02 22:30:00|58.69|56.49|58.3|56.1|58.69|56.49|58.3|56.1|0
1627943700000|2021-08-02 22:35:00|58.23|56.03|58.45|56.25|58.45|56.25|58.22|56.02|0
1627944000000|2021-08-02 22:40:00|58.37|56.17|58.18|55.98|58.37|56.17|58.14|55.94|0
1627944300000|2021-08-02 22:45:00|58.14|55.94|57.61|55.41|58.14|55.94|57.46|55.26|0
1627944600000|2021-08-02 22:50:00|57.68|55.48|57.61|55.41|57.68|55.48|57.46|55.26|0
1627944900000|2021-08-02 22:55:00|57.6|55.4|57.83|55.63|57.9|55.7|57.6|55.4|0
1627945200000|2021-08-02 23:00:00|57.75|55.55|57.9|55.7|57.9|55.7|57.68|55.48|0
1627945500000|2021-08-02 23:05:00|57.94|55.74|57.97|55.77|58.13|55.93|57.9|55.7|0
1627945800000|2021-08-02 23:10:00|57.9|55.7|57.82|55.62|57.97|55.77|57.82|55.62|0
1627946100000|2021-08-02 23:15:00|57.89|55.69|57.81|55.61|57.97|55.77|57.81|55.61|0
1627946400000|2021-08-02 23:20:00|57.89|55.69|57.73|55.53|57.96|55.76|57.73|55.53|0
1627946700000|2021-08-02 23:25:00|57.81|55.61|57.96|55.76|58.03|55.83|57.77|55.57|0
1627947000000|2021-08-02 23:30:00|57.88|55.68|57.77|55.57|58.03|55.83|57.65|55.45|0
1627947300000|2021-08-02 23:35:00|57.76|55.56|58.18|55.98|58.18|55.98|57.65|55.45|0
1627947600000|2021-08-02 23:40:00|58.14|55.94|58.55|56.35|58.75|56.55|58.06|55.86|0
1627947900000|2021-08-02 23:45:00|58.59|56.39|58.4|56.2|58.63|56.43|58.17|55.97|0
1627948200000|2021-08-02 23:50:00|58.47|56.27|57.94|55.74|58.47|56.27|57.86|55.66|0
1627948500000|2021-08-02 23:55:00|57.98|55.78|57.86|55.66|58.01|55.81|57.78|55.58|0
1627948800000|2021-08-03 00:00:00|57.93|55.73|56.66|54.46|57.93|55.73|56.66|54.46|0
1627949100000|2021-08-03 00:05:00|56.58|54.38|56.8|54.6|56.88|54.68|56.5|54.3|0
1627949400000|2021-08-03 00:10:00|56.73|54.53|56.5|54.3|56.8|54.6|56.35|54.15|0
1627949700000|2021-08-03 00:15:00|56.43|54.23|56.64|54.44|56.64|54.44|56.35|54.15|0
1627950000000|2021-08-03 00:20:00|56.57|54.37|56.42|54.22|56.64|54.44|55.98|53.78|0
1627950300000|2021-08-03 00:25:00|56.34|54.14|56.19|53.99|56.42|54.22|55.75|53.55|0
1627950600000|2021-08-03 00:30:00|56.23|54.03|56.26|54.06|56.34|54.14|56.12|53.92|0
1627950900000|2021-08-03 00:35:00|56.19|53.99|56.18|53.98|56.26|54.06|56.04|53.84|0
1627951200000|2021-08-03 00:40:00|56.11|53.91|56.55|54.35|56.55|54.35|56.11|53.91|0
1627951500000|2021-08-03 00:45:00|56.48|54.28|56.55|54.35|56.55|54.35|56.33|54.13|0
1627951800000|2021-08-03 00:50:00|56.62|54.42|56.47|54.27|56.69|54.49|56.32|54.12|0
1627952100000|2021-08-03 00:55:00|56.54|54.34|56.54|54.34|56.54|54.34|56.43|54.23|0
1627952400000|2021-08-03 01:00:00|56.47|54.27|56.54|54.34|56.54|54.34|56.36|54.16|0
1627952700000|2021-08-03 01:05:00|56.61|54.41|56.53|54.33|56.68|54.48|56.46|54.26|0
1627953000000|2021-08-03 01:10:00|56.61|54.41|57.05|54.85|57.13|54.93|56.53|54.33|0
1627953300000|2021-08-03 01:15:00|57.12|54.92|57.42|55.22|57.8|55.6|57.05|54.85|0
1627953600000|2021-08-03 01:20:00|57.35|55.15|57.42|55.22|57.49|55.29|57.19|54.99|0
1627953900000|2021-08-03 01:25:00|57.49|55.29|57.49|55.29|57.79|55.59|57.34|55.14|0
1627954200000|2021-08-03 01:30:00|57.41|55.21|58.16|55.96|58.32|56.12|57.41|55.21|0
1627954500000|2021-08-03 01:35:00|58.24|56.04|57.93|55.73|58.24|56.04|57.63|55.43|0
1627954800000|2021-08-03 01:40:00|57.86|55.66|58.31|56.11|58.85|56.65|57.86|55.66|0
1627955100000|2021-08-03 01:45:00|58.38|56.18|58.15|55.95|58.54|56.34|58|55.8|0
1627955400000|2021-08-03 01:50:00|58.23|56.03|58.3|56.1|58.46|56.26|58|55.8|0
1627955700000|2021-08-03 01:55:00|58.38|56.18|58.22|56.02|58.45|56.25|58.15|55.95|0
1627956000000|2021-08-03 02:00:00|58.3|56.1|59.06|56.86|59.29|57.09|58.22|56.02|0
1627956300000|2021-08-03 02:05:00|59.13|56.93|58.21|56.01|59.13|56.93|58.21|56.01|0
1627956600000|2021-08-03 02:10:00|58.25|56.05|58.51|56.31|58.59|56.39|58.21|56.01|0
1627956900000|2021-08-03 02:15:00|58.59|56.39|58.66|56.46|58.82|56.62|58.21|56.01|0
1627957200000|2021-08-03 02:20:00|58.7|56.5|58.58|56.38|58.74|56.54|58.43|56.23|0
1627957500000|2021-08-03 02:25:00|58.62|56.42|58.5|56.3|58.81|56.61|58.28|56.08|0
1627957800000|2021-08-03 02:30:00|58.58|56.38|58.42|56.22|58.88|56.68|58.27|56.07|0
1627958100000|2021-08-03 02:35:00|58.39|56.19|58.65|56.45|58.8|56.6|58.27|56.07|0
1627958400000|2021-08-03 02:40:00|58.57|56.37|58.53|56.33|58.88|56.68|58.49|56.29|0
1627958700000|2021-08-03 02:45:00|58.57|56.37|58.49|56.29|58.72|56.52|58.26|56.06|0
1627959000000|2021-08-03 02:50:00|58.41|56.21|58.33|56.13|58.49|56.29|58.33|56.13|0
1627959300000|2021-08-03 02:55:00|58.41|56.21|58.4|56.2|58.56|56.36|58.25|56.05|0
1627959600000|2021-08-03 03:00:00|58.48|56.28|57.94|55.74|58.56|56.36|57.94|55.74|0
1627959900000|2021-08-03 03:05:00|58.02|55.82|57.41|55.21|58.02|55.82|57.41|55.21|0
1627960200000|2021-08-03 03:10:00|57.34|55.14|57.03|54.83|57.56|55.36|57.03|54.83|0
1627960500000|2021-08-03 03:15:00|57.11|54.91|57.25|55.05|57.33|55.13|57.03|54.83|0
1627960800000|2021-08-03 03:20:00|57.22|55.02|57.25|55.05|57.33|55.13|57.03|54.83|0
1627961100000|2021-08-03 03:25:00|57.21|55.01|57.32|55.12|57.33|55.13|56.95|54.75|0
1627961400000|2021-08-03 03:30:00|57.25|55.05|57.09|54.89|57.32|55.12|56.94|54.74|0
1627961700000|2021-08-03 03:35:00|57.17|54.97|57.09|54.89|57.32|55.12|57.09|54.89|0
1627962000000|2021-08-03 03:40:00|57.13|54.93|57.24|55.04|57.31|55.11|57.09|54.89|0
1627962300000|2021-08-03 03:45:00|57.16|54.96|57.23|55.03|57.23|55.03|57.01|54.81|0
1627962600000|2021-08-03 03:50:00|57.16|54.96|57.3|55.1|57.31|55.11|57.15|54.95|0
1627962900000|2021-08-03 03:55:00|57.34|55.14|57.45|55.25|57.64|55.44|57.34|55.14|0
1627963200000|2021-08-03 04:00:00|57.52|55.32|57.6|55.4|57.71|55.51|57.52|55.32|0
1627963500000|2021-08-03 04:05:00|57.67|55.47|57.44|55.24|57.75|55.55|57.37|55.17|0
1627963800000|2021-08-03 04:10:00|57.48|55.28|57.59|55.39|57.74|55.54|57.44|55.24|0
1627964100000|2021-08-03 04:15:00|57.66|55.46|57.28|55.08|57.66|55.46|57.28|55.08|0
1627964400000|2021-08-03 04:20:00|57.32|55.12|57.66|55.46|57.66|55.46|57.28|55.08|0
1627964700000|2021-08-03 04:25:00|57.58|55.38|57.73|55.53|57.73|55.53|57.5|55.3|0
1627965000000|2021-08-03 04:30:00|57.65|55.45|57.2|55|57.65|55.45|56.97|54.77|0
1627965300000|2021-08-03 04:35:00|57.16|54.96|57.19|54.99|57.2|55|57.09|54.89|0
1627965600000|2021-08-03 04:40:00|57.16|54.96|57.12|54.92|57.19|54.99|56.97|54.77|0
1627965900000|2021-08-03 04:45:00|57.11|54.91|57.19|54.99|57.19|54.99|56.96|54.76|0
1627966200000|2021-08-03 04:50:00|57.34|55.14|56.92|54.72|57.34|55.14|56.88|54.68|0
1627966500000|2021-08-03 04:55:00|56.96|54.76|56.95|54.75|57.03|54.83|56.88|54.68|0
1627966800000|2021-08-03 05:00:00|56.88|54.68|56.28|54.08|56.95|54.75|56.13|53.93|0
1627967100000|2021-08-03 05:05:00|56.35|54.15|56.13|53.93|56.47|54.27|55.91|53.71|0
1627967400000|2021-08-03 05:10:00|56.09|53.89|56.13|53.93|56.28|54.08|55.9|53.7|0
1627967700000|2021-08-03 05:15:00|56.16|53.96|56.38|54.18|56.57|54.37|56.05|53.85|0
1627968000000|2021-08-03 05:20:00|56.34|54.14|56.19|53.99|56.42|54.22|55.9|53.7|0
1627968300000|2021-08-03 05:25:00|56.12|53.92|56.04|53.84|56.26|54.06|56.04|53.84|0
1627968600000|2021-08-03 05:30:00|56|53.8|56.33|54.13|56.48|54.28|55.97|53.77|0
1627968900000|2021-08-03 05:35:00|56.26|54.06|56.4|54.2|56.48|54.28|56.11|53.91|0
1627969200000|2021-08-03 05:40:00|56.33|54.13|55.72|53.52|56.94|54.74|55.72|53.52|0
1627969500000|2021-08-03 05:45:00|55.64|53.44|55.46|53.26|55.64|53.44|55.42|53.22|0
1627969800000|2021-08-03 05:50:00|55.49|53.29|55.63|53.43|55.71|53.51|55.42|53.22|0
1627970100000|2021-08-03 05:55:00|55.67|53.47|55.63|53.43|55.85|53.65|55.56|53.36|0
1627970400000|2021-08-03 06:00:00|55.56|53.36|55.19|52.99|55.7|53.5|54.97|52.77|0
1627970700000|2021-08-03 06:05:00|55.26|53.06|55.11|52.91|55.33|53.13|54.96|52.76|0
1627971000000|2021-08-03 06:10:00|55.07|52.87|55.33|53.13|55.33|53.13|54.96|52.76|0
1627971300000|2021-08-03 06:15:00|55.25|53.05|55.54|53.34|55.58|53.38|55.25|53.05|0
1627971600000|2021-08-03 06:20:00|55.62|53.42|55.54|53.34|55.65|53.45|55.39|53.19|0
1627971900000|2021-08-03 06:25:00|55.58|53.38|55.76|53.56|55.91|53.71|55.58|53.38|0
1627972200000|2021-08-03 06:30:00|55.68|53.48|55.75|53.55|55.83|53.63|55.53|53.33|0
1627972500000|2021-08-03 06:35:00|55.68|53.48|55.75|53.55|55.79|53.59|55.6|53.4|0
1627972800000|2021-08-03 06:40:00|55.71|53.51|55.75|53.55|55.82|53.62|55.6|53.4|0
1627973100000|2021-08-03 06:45:00|55.67|53.47|55.23|53.03|55.67|53.47|55.15|52.95|0
1627973400000|2021-08-03 06:50:00|55.26|53.06|55.22|53.02|55.3|53.1|55.15|52.95|0
1627973700000|2021-08-03 06:55:00|55.15|52.95|55.29|53.09|55.51|53.31|55|52.8|0
1627974000000|2021-08-03 07:00:00|55.07|52.87|54.85|52.65|57.37|55.17|54.41|52.21|0
1627974300000|2021-08-03 07:05:00|54.72|52.92|54.94|53.14|55.02|53.22|54.21|52.41|0
1627974600000|2021-08-03 07:10:00|54.98|53.18|55.16|53.36|55.6|53.8|54.86|53.06|0
1627974900000|2021-08-03 07:15:00|55.08|53.28|54.27|52.47|55.08|53.28|54.13|52.33|0
1627975200000|2021-08-03 07:20:00|54.34|52.54|55.53|53.73|55.53|53.73|54.27|52.47|0
1627975500000|2021-08-03 07:25:00|55.45|53.65|55.3|53.5|55.75|53.95|55.01|53.21|0
1627975800000|2021-08-03 07:30:00|55.38|53.58|54.35|52.55|55.38|53.58|54.2|52.4|0
1627976100000|2021-08-03 07:35:00|54.28|52.48|54.42|52.62|54.56|52.76|53.99|52.19|0
1627976400000|2021-08-03 07:40:00|54.46|52.66|54.63|52.83|54.63|52.83|53.91|52.11|0
1627976700000|2021-08-03 07:45:00|54.6|52.8|54.27|52.47|54.78|52.98|54.19|52.39|0
1627977000000|2021-08-03 07:50:00|54.19|52.39|54.26|52.46|54.26|52.46|53.69|51.89|0
1627977300000|2021-08-03 07:55:00|54.19|52.39|54.55|52.75|54.55|52.75|54.19|52.39|0
1627977600000|2021-08-03 08:00:00|54.48|52.68|54.47|52.67|54.55|52.75|54.22|52.42|0
1627977900000|2021-08-03 08:05:00|54.51|52.71|54.58|52.78|54.62|52.82|54.25|52.45|0
1627978200000|2021-08-03 08:10:00|54.47|52.67|54.9|53.1|54.9|53.1|54.4|52.6|0
1627978500000|2021-08-03 08:15:00|54.98|53.18|54.9|53.1|54.98|53.18|54.76|52.96|0
1627978800000|2021-08-03 08:20:00|54.83|53.03|54.82|53.02|55.05|53.25|54.82|53.02|0
1627979100000|2021-08-03 08:25:00|54.9|53.1|54.89|53.09|55.04|53.24|54.75|52.95|0
1627979400000|2021-08-03 08:30:00|54.97|53.17|53.99|52.19|55.04|53.24|53.92|52.12|0
1627979700000|2021-08-03 08:35:00|54.03|52.23|54.21|52.41|54.21|52.41|53.92|52.12|0
1627980000000|2021-08-03 08:40:00|54.28|52.48|54.42|52.62|54.5|52.7|54.28|52.48|0
1627980300000|2021-08-03 08:45:00|54.35|52.55|54.05|52.25|54.35|52.55|53.98|52.18|0
1627980600000|2021-08-03 08:50:00|54.13|52.33|54.27|52.47|54.35|52.55|54.09|52.29|0
1627980900000|2021-08-03 08:55:00|54.23|52.43|53.68|51.88|54.27|52.47|53.68|51.88|0
1627981200000|2021-08-03 09:00:00|53.76|51.96|53.75|51.95|53.9|52.1|53.47|51.67|0
1627981500000|2021-08-03 09:05:00|53.83|52.03|54.04|52.24|54.11|52.31|53.75|51.95|0
1627981800000|2021-08-03 09:10:00|54.08|52.28|54.33|52.53|54.44|52.64|53.89|52.09|0
1627982100000|2021-08-03 09:15:00|54.47|52.67|54.54|52.74|54.55|52.75|54.25|52.45|0
1627982400000|2021-08-03 09:20:00|54.47|52.67|54.72|52.92|54.83|53.03|54.47|52.67|0
1627982700000|2021-08-03 09:25:00|54.69|52.89|54.17|52.37|54.69|52.89|54.17|52.37|0
1627983000000|2021-08-03 09:30:00|54.24|52.44|53.8|52|54.24|52.44|53.73|51.93|0
1627983300000|2021-08-03 09:35:00|53.73|51.93|53.37|51.57|53.87|52.07|53.29|51.49|0
1627983600000|2021-08-03 09:40:00|53.29|51.49|53.58|51.78|53.8|52|53.29|51.49|0
1627983900000|2021-08-03 09:45:00|53.54|51.74|54.01|52.21|54.01|52.21|53.51|51.71|0
1627984200000|2021-08-03 09:50:00|53.94|52.14|53.83|52.03|54.01|52.21|53.79|51.99|0
1627984500000|2021-08-03 09:55:00|53.86|52.06|53.64|51.84|53.86|52.06|53.5|51.7|0
1627984800000|2021-08-03 10:00:00|53.71|51.91|53.49|51.69|53.75|51.95|53.49|51.69|0
1627985100000|2021-08-03 10:05:00|53.42|51.62|53.42|51.62|53.56|51.76|53.42|51.62|0
1627985400000|2021-08-03 10:10:00|53.34|51.54|53.41|51.61|53.56|51.76|53.34|51.54|0
1627985700000|2021-08-03 10:15:00|53.48|51.68|53.37|51.57|53.48|51.68|53.12|51.32|0
1627986000000|2021-08-03 10:20:00|53.41|51.61|53.3|51.5|53.41|51.61|53.12|51.32|0
1627986300000|2021-08-03 10:25:00|53.26|51.46|53.47|51.67|53.47|51.67|53.19|51.39|0
1627986600000|2021-08-03 10:30:00|53.4|51.6|53.54|51.74|53.61|51.81|53.4|51.6|0
1627986900000|2021-08-03 10:35:00|53.47|51.67|53.11|51.31|53.47|51.67|53.11|51.31|0
1627987200000|2021-08-03 10:40:00|53.03|51.23|53.25|51.45|53.25|51.45|53.03|51.23|0
1627987500000|2021-08-03 10:45:00|53.17|51.37|53.35|51.55|53.53|51.73|53.17|51.37|0
1627987800000|2021-08-03 10:50:00|53.31|51.51|53.46|51.66|53.53|51.73|53.24|51.44|0
1627988100000|2021-08-03 10:55:00|53.45|51.65|53.16|51.36|53.45|51.65|53.16|51.36|0
1627988400000|2021-08-03 11:00:00|53.24|51.44|53.38|51.58|53.52|51.72|53.24|51.44|0
1627988700000|2021-08-03 11:05:00|53.41|51.61|53.44|51.64|53.52|51.72|53.37|51.57|0
1627989000000|2021-08-03 11:10:00|53.52|51.72|53.73|51.93|53.73|51.93|53.37|51.57|0
1627989300000|2021-08-03 11:15:00|53.66|51.86|53.94|52.14|54.02|52.22|53.66|51.86|0
1627989600000|2021-08-03 11:20:00|54.02|52.22|53.87|52.07|54.02|52.22|53.72|51.92|0
1627989900000|2021-08-03 11:25:00|53.79|51.99|53.65|51.85|53.79|51.99|53.5|51.7|0
1627990200000|2021-08-03 11:30:00|53.57|51.77|53.71|51.91|53.72|51.92|53.5|51.7|0
1627990500000|2021-08-03 11:35:00|53.64|51.84|53.71|51.91|53.71|51.91|53.57|51.77|0
1627990800000|2021-08-03 11:40:00|53.78|51.98|53.38|51.58|53.78|51.98|53.35|51.55|0
1627991100000|2021-08-03 11:45:00|53.35|51.55|53.41|51.61|53.42|51.62|53.27|51.47|0
1627991400000|2021-08-03 11:50:00|53.34|51.54|53.34|51.54|53.38|51.58|53.34|51.54|0
1627991700000|2021-08-03 11:55:00|53.27|51.47|53.34|51.54|53.41|51.61|53.27|51.47|0
1627992000000|2021-08-03 12:00:00|53.41|51.61|53.55|51.75|53.55|51.75|53.26|51.46|0
1627992300000|2021-08-03 12:05:00|53.48|51.68|53.91|52.11|53.98|52.18|53.48|51.68|0
1627992600000|2021-08-03 12:10:00|53.98|52.18|54.19|52.39|54.27|52.47|53.83|52.03|0
1627992900000|2021-08-03 12:15:00|54.12|52.32|55.14|53.34|55.14|53.34|54.05|52.25|0
1627993200000|2021-08-03 12:20:00|55.22|53.42|56.18|54.38|56.26|54.46|55.07|53.27|0
1627993500000|2021-08-03 12:25:00|56.11|54.31|56.1|54.3|56.18|54.38|55.58|53.78|0
1627993800000|2021-08-03 12:30:00|56.18|54.38|55.43|53.63|56.18|54.38|55.43|53.63|0
1627994100000|2021-08-03 12:35:00|55.5|53.7|55.87|54.07|55.95|54.15|55.5|53.7|0
1627994400000|2021-08-03 12:40:00|55.8|54|55.57|53.77|55.87|54.07|55.42|53.62|0
1627994700000|2021-08-03 12:45:00|55.64|53.84|55.79|53.99|55.87|54.07|55.46|53.66|0
1627995000000|2021-08-03 12:50:00|55.72|53.92|55.19|53.39|55.72|53.92|55.19|53.39|0
1627995300000|2021-08-03 12:55:00|55.27|53.47|54.6|52.8|55.27|53.47|54.6|52.8|0
1627995600000|2021-08-03 13:00:00|54.67|52.87|55|53.2|55.11|53.31|54.6|52.8|0
1627995900000|2021-08-03 13:05:00|54.96|53.16|55.85|54.05|55.85|54.05|54.96|53.16|0
1627996200000|2021-08-03 13:10:00|55.77|53.97|55.62|53.82|55.85|54.05|55.44|53.64|0
1627996500000|2021-08-03 13:15:00|55.7|53.9|55.84|54.04|55.99|54.19|55.62|53.82|0
1627996800000|2021-08-03 13:20:00|55.77|53.97|55.32|53.52|55.84|54.04|55.32|53.52|0
1627997100000|2021-08-03 13:25:00|55.24|53.44|55.39|53.59|55.61|53.81|55.17|53.37|0
1627997400000|2021-08-03 13:30:00|55.46|53.66|56.36|54.56|57.04|55.24|54.72|52.92|0
1627997700000|2021-08-03 13:35:00|56.28|54.48|57.03|55.23|57.49|55.69|56.2|54.4|0
1627998000000|2021-08-03 13:40:00|57.11|55.31|58.1|56.3|58.41|56.61|56.8|55|0
1627998300000|2021-08-03 13:45:00|58.33|56.53|59.99|58.19|59.99|58.19|56.21|54.41|0
1627998600000|2021-08-03 13:50:00|60.07|58.27|61.67|59.87|61.67|59.87|59.71|57.91|0
1627998900000|2021-08-03 13:55:00|61.91|60.11|62.6|60.8|62.88|61.08|61.59|59.79|0
1627999200000|2021-08-03 14:00:00|62.56|60.76|61.19|59.39|62.64|60.84|60.55|58.75|0
1627999500000|2021-08-03 14:05:00|61.27|59.47|62.95|61.15|63.12|61.32|60.95|59.15|0
1627999800000|2021-08-03 14:10:00|63.03|61.23|63.35|61.55|63.76|61.96|62.35|60.55|0
1628000100000|2021-08-03 14:15:00|63.48|61.68|60.4|58.6|63.76|61.96|60.4|58.6|0
1628000400000|2021-08-03 14:20:00|60.48|58.68|57.58|55.78|62.31|60.51|57.5|55.7|0
1628000700000|2021-08-03 14:25:00|57.65|55.85|58.03|56.23|58.19|56.39|57.57|55.77|0
1628001000000|2021-08-03 14:30:00|57.95|56.15|60.04|58.24|60.12|58.32|57.95|56.15|0
1628001300000|2021-08-03 14:35:00|59.96|58.16|58.95|57.15|60.51|58.71|58.64|56.84|0
1628001600000|2021-08-03 14:40:00|59.1|57.3|59.02|57.22|59.41|57.61|58.02|56.22|0
1628001900000|2021-08-03 14:45:00|59.17|57.37|57.71|55.91|60.03|58.23|57.56|55.76|0
1628002200000|2021-08-03 14:50:00|57.56|55.76|58.15|56.35|58.77|56.97|57.03|55.23|0
1628002500000|2021-08-03 14:55:00|58.07|56.27|58.68|56.88|58.92|57.12|57.69|55.89|0
1628002800000|2021-08-03 15:00:00|58.92|57.12|58.68|56.88|58.92|57.12|57.38|55.58|0
1628003100000|2021-08-03 15:05:00|58.76|56.96|58.37|56.57|59.38|57.58|57.91|56.11|0
1628003400000|2021-08-03 15:10:00|58.52|56.72|58.83|57.03|59.06|57.26|57.91|56.11|0
1628003700000|2021-08-03 15:15:00|58.59|56.79|59.76|57.96|59.84|58.04|58.28|56.48|0
1628004000000|2021-08-03 15:20:00|59.68|57.88|59.85|58.05|60.38|58.58|58.92|57.12|0
1628004300000|2021-08-03 15:25:00|59.89|58.09|58.34|56.54|60.56|58.76|58.3|56.5|0
1628004600000|2021-08-03 15:30:00|58.3|56.5|56.93|55.13|58.34|56.54|56.63|54.83|0
1628004900000|2021-08-03 15:35:00|56.78|54.98|56.7|54.9|57.15|55.35|56.48|54.68|0
1628005200000|2021-08-03 15:40:00|56.62|54.82|51.71|49.91|57.45|55.65|51.29|49.49|0
1628005500000|2021-08-03 15:45:00|51.93|50.13|51.99|50.19|52.21|50.41|51.5|49.7|0
1628005800000|2021-08-03 15:50:00|51.85|50.05|51.92|50.12|52.13|50.33|51.29|49.49|0
1628006100000|2021-08-03 15:55:00|51.78|49.98|51.28|49.48|51.78|49.98|51|49.2|0
1628006400000|2021-08-03 16:00:00|51.21|49.41|51.07|49.27|51.42|49.62|50.93|49.13|0
1628006700000|2021-08-03 16:05:00|51.03|49.23|51.7|49.9|51.7|49.9|51.03|49.23|0
1628007000000|2021-08-03 16:10:00|51.77|49.97|52.05|50.25|52.05|50.25|51.62|49.82|0
1628007300000|2021-08-03 16:15:00|51.98|50.18|52.83|51.03|52.83|51.03|51.55|49.75|0
1628007600000|2021-08-03 16:20:00|52.76|50.96|52.9|51.1|52.9|51.1|52.33|50.53|0
1628007900000|2021-08-03 16:25:00|52.97|51.17|52.53|50.73|53.04|51.24|52.53|50.73|0
1628008200000|2021-08-03 16:30:00|52.6|50.8|51.89|50.09|52.82|51.02|51.89|50.09|0
1628008500000|2021-08-03 16:35:00|51.82|50.02|51.39|49.59|51.89|50.09|51.32|49.52|0
1628008800000|2021-08-03 16:40:00|51.36|49.56|51.6|49.8|51.74|49.94|51.18|49.38|0
1628009100000|2021-08-03 16:45:00|51.53|49.73|51.67|49.87|51.74|49.94|51.39|49.59|0
1628009400000|2021-08-03 16:50:00|51.63|49.83|51.73|49.93|52.02|50.22|51.63|49.83|0
1628009700000|2021-08-03 16:55:00|51.66|49.86|51.03|49.23|51.66|49.86|51.03|49.23|0
1628010000000|2021-08-03 17:00:00|50.96|49.16|50.26|48.46|51.03|49.23|50.12|48.32|0
1628010300000|2021-08-03 17:05:00|50.19|48.39|49.84|48.04|50.19|48.39|49.64|47.84|0
1628010600000|2021-08-03 17:10:00|49.77|47.97|49.84|48.04|50.32|48.52|49.77|47.97|0
1628010900000|2021-08-03 17:15:00|49.77|47.97|50.04|48.24|50.04|48.24|49.7|47.9|0
1628011200000|2021-08-03 17:20:00|49.97|48.17|50.18|48.38|50.35|48.55|49.83|48.03|0
1628011500000|2021-08-03 17:25:00|50.24|48.44|50.17|48.37|50.38|48.58|50.04|48.24|0
1628011800000|2021-08-03 17:30:00|50.1|48.3|49.82|48.02|50.24|48.44|49.69|47.89|0
1628012100000|2021-08-03 17:35:00|49.89|48.09|50.3|48.5|50.44|48.64|49.82|48.02|0
1628012400000|2021-08-03 17:40:00|50.23|48.43|50.44|48.64|50.44|48.64|50.09|48.29|0
1628012700000|2021-08-03 17:45:00|50.51|48.71|50.16|48.36|50.51|48.71|50.09|48.29|0
1628013000000|2021-08-03 17:50:00|50.09|48.29|49.81|48.01|50.16|48.36|49.74|47.94|0
1628013300000|2021-08-03 17:55:00|49.74|47.94|49.88|48.08|49.94|48.14|49.67|47.87|0
1628013600000|2021-08-03 18:00:00|49.81|48.01|50.01|48.21|50.7|48.9|49.6|47.8|0
1628013900000|2021-08-03 18:05:00|50.08|48.28|49.59|47.79|50.22|48.42|49.53|47.73|0
1628014200000|2021-08-03 18:10:00|49.56|47.76|49.18|47.38|49.59|47.79|48.64|46.84|0
1628014500000|2021-08-03 18:15:00|49.25|47.45|48.97|47.17|49.32|47.52|48.84|47.04|0
1628014800000|2021-08-03 18:20:00|49.01|47.21|49.31|47.51|49.38|47.58|48.91|47.11|0
1628015100000|2021-08-03 18:25:00|49.24|47.44|49|47.2|49.31|47.51|48.83|47.03|0
1628015400000|2021-08-03 18:30:00|48.97|47.17|49.17|47.37|49.24|47.44|48.76|46.96|0
1628015700000|2021-08-03 18:35:00|49.1|47.3|49.03|47.23|49.27|47.47|48.96|47.16|0
1628016000000|2021-08-03 18:40:00|48.96|47.16|49.15|47.35|50.9|49.1|48.96|47.16|0
1628016300000|2021-08-03 18:45:00|49.08|47.28|50.24|48.44|50.24|48.44|49.08|47.28|0
1628016600000|2021-08-03 18:50:00|50.03|48.23|49.82|48.02|50.03|48.23|49.62|47.82|0
1628016900000|2021-08-03 18:55:00|49.75|47.95|49.41|47.61|49.75|47.95|49.14|47.34|0
1628017200000|2021-08-03 19:00:00|49.27|47.47|49|47.2|49.34|47.54|48.93|47.13|0
1628017500000|2021-08-03 19:05:00|49.07|47.27|48.59|46.79|49.13|47.33|48.19|46.39|0
1628017800000|2021-08-03 19:10:00|48.56|46.76|48.92|47.12|49.26|47.46|48.46|46.66|0
1628018100000|2021-08-03 19:15:00|48.86|47.06|48.58|46.78|48.86|47.06|48.32|46.52|0
1628018400000|2021-08-03 19:20:00|48.62|46.82|48.11|46.31|48.72|46.92|48.11|46.31|0
1628018700000|2021-08-03 19:25:00|48.18|46.38|48.31|46.51|48.31|46.51|48.04|46.24|0
1628019000000|2021-08-03 19:30:00|48.38|46.58|47.97|46.17|48.38|46.58|47.84|46.04|0
1628019300000|2021-08-03 19:35:00|48.04|46.24|48.37|46.57|48.44|46.64|47.87|46.07|0
1628019600000|2021-08-03 19:40:00|48.3|46.5|48.77|46.97|48.77|46.97|48.1|46.3|0
1628019900000|2021-08-03 19:45:00|48.83|47.03|48.63|46.83|48.9|47.1|48.43|46.63|0
1628020200000|2021-08-03 19:50:00|48.26|46.46|48.16|46.36|49.03|47.23|48.09|46.29|0
1628020500000|2021-08-03 19:55:00|48.22|46.42|47.36|45.56|48.42|46.62|47.36|45.56|0
1628020800000|2021-08-03 20:00:00|47.43|45.63|49.04|47.24|49.31|47.51|47.43|45.63|0
1628021100000|2021-08-03 20:05:00|48.97|47.17|49.37|47.57|49.38|47.58|48.7|46.9|0
1628021400000|2021-08-03 20:10:00|49.44|47.64|49.71|47.91|49.71|47.91|49.3|47.5|0
1628021700000|2021-08-03 20:15:00|49.64|47.51|49.43|47.23|49.64|47.51|49.3|47.1|0
1628022000000|2021-08-03 20:20:00|49.36|47.16|49.36|47.16|49.36|47.16|49.29|47.09|0
1628022300000|2021-08-03 20:25:00|49.43|47.23|49.36|47.16|49.43|47.23|49.36|47.16|0
1628022600000|2021-08-03 20:30:00|49.42|47.22|49.49|47.29|49.63|47.43|49.42|47.22|0
1628022900000|2021-08-03 20:35:00|49.42|47.22|49.35|47.15|49.42|47.22|49.25|47.05|0
1628023200000|2021-08-03 20:40:00|49.28|47.08|49.41|47.21|49.48|47.28|49.21|47.01|0
1628023500000|2021-08-03 20:45:00|49.38|47.18|49.95|47.75|49.95|47.75|49.21|47.01|0
1628023800000|2021-08-03 20:50:00|49.88|47.68|50.09|47.89|50.09|47.89|49.75|47.55|0
1628024100000|2021-08-03 20:55:00|50.02|47.82|50|47.8|50.05|47.85|49.81|47.61|0
1628024400000|2021-08-03 21:00:00|49.91|47.71|49.93|47.73|50|47.8|49.91|47.71|0
1628024700000|2021-08-03 21:05:00|49.9|47.7|49.92|47.72|49.94|47.74|49.9|47.7|0
1628025000000|2021-08-03 21:10:00|49.93|47.73|50.05|47.85|50.1|47.9|49.93|47.73|0
1628025300000|2021-08-03 21:15:00|50.04|47.84|49.98|47.78|50.05|47.85|49.96|47.76|0
1628025600000|2021-08-03 21:20:00|49.97|47.77|49.97|47.77|50.01|47.81|49.9|47.7|0
1628025900000|2021-08-03 21:25:00|49.98|47.78|49.96|47.76|49.98|47.78|49.93|47.73|0
1628026200000|2021-08-03 21:30:00|49.95|47.75|49.97|47.77|50.04|47.84|49.89|47.69|0
1628026500000|2021-08-03 21:35:00|49.96|47.76|50|47.8|50|47.8|49.96|47.76|0
1628026800000|2021-08-03 21:40:00|49.99|47.79|49.95|47.75|49.99|47.79|49.95|47.75|0
1628027100000|2021-08-03 21:45:00|49.91|47.71|49.95|47.75|49.96|47.76|49.91|47.71|0
1628027400000|2021-08-03 21:50:00|49.94|47.74|49.9|47.7|49.94|47.74|49.89|47.69|0
1628027700000|2021-08-03 21:55:00|49.89|47.69|49.86|47.66|49.9|47.7|49.84|47.64|0
1628028000000|2021-08-03 22:00:00|49.73|47.53|49.22|47.02|49.73|47.53|49.09|46.89|0
1628028300000|2021-08-03 22:05:00|49.15|46.95|49.56|47.36|49.56|47.36|49.15|46.95|0
1628028600000|2021-08-03 22:10:00|49.49|47.29|49.35|47.15|49.62|47.42|49.35|47.15|0
1628028900000|2021-08-03 22:15:00|49.48|47.28|49.45|47.25|49.55|47.35|49.41|47.21|0
1628029200000|2021-08-03 22:20:00|49.48|47.28|49.34|47.14|49.48|47.28|49.27|47.07|0
1628029500000|2021-08-03 22:25:00|49.41|47.21|49.27|47.07|49.41|47.21|49.2|47|0
1628029800000|2021-08-03 22:30:00|49.34|47.14|49.6|47.4|49.6|47.4|49.27|47.07|0
1628030100000|2021-08-03 22:35:00|49.54|47.34|49.67|47.47|49.74|47.54|49.47|47.27|0
1628030400000|2021-08-03 22:40:00|49.74|47.54|49.67|47.47|49.8|47.6|49.6|47.4|0
1628030700000|2021-08-03 22:45:00|49.6|47.4|49.53|47.33|49.6|47.4|49.46|47.26|0
1628031000000|2021-08-03 22:50:00|49.59|47.39|49.45|47.25|49.59|47.39|49.39|47.19|0
1628031300000|2021-08-03 22:55:00|49.52|47.32|49.59|47.39|49.59|47.39|49.45|47.25|0
1628031600000|2021-08-03 23:00:00|49.52|47.32|49.79|47.59|49.92|47.72|49.52|47.32|0
1628031900000|2021-08-03 23:05:00|49.72|47.52|50.06|47.86|50.12|47.92|49.72|47.52|0
1628032200000|2021-08-03 23:10:00|50.05|47.85|50.26|48.06|50.26|48.06|49.99|47.79|0
1628032500000|2021-08-03 23:15:00|50.22|48.02|49.98|47.78|50.22|48.02|49.91|47.71|0
1628032800000|2021-08-03 23:20:00|49.91|47.71|50.01|47.81|50.05|47.85|49.91|47.71|0
1628033100000|2021-08-03 23:25:00|49.98|47.78|50.11|47.91|50.11|47.91|49.91|47.71|0
1628033400000|2021-08-03 23:30:00|50.18|47.98|50.17|47.97|50.25|48.05|50.11|47.91|0
1628033700000|2021-08-03 23:35:00|50.11|47.91|49.97|47.77|50.17|47.97|49.9|47.7|0
1628034000000|2021-08-03 23:40:00|49.96|47.76|50.17|47.97|50.24|48.04|49.96|47.76|0
1628034300000|2021-08-03 23:45:00|50.1|47.9|50.03|47.83|50.2|48|50.03|47.83|0
1628034600000|2021-08-03 23:50:00|50.09|47.89|50.16|47.96|50.16|47.96|50.02|47.82|0
1628034900000|2021-08-03 23:55:00|50.09|47.89|50.02|47.82|50.16|47.96|50.02|47.82|0
1628035200000|2021-08-04 00:00:00|50.09|47.89|50.63|48.43|50.74|48.54|50.02|47.82|0
1628035500000|2021-08-04 00:05:00|50.7|48.5|50.49|48.29|50.7|48.5|50.35|48.15|0
1628035800000|2021-08-04 00:10:00|50.56|48.36|50.42|48.22|50.56|48.36|50.35|48.15|0
1628036100000|2021-08-04 00:15:00|50.35|48.15|50|47.8|50.49|48.29|50|47.8|0
1628036400000|2021-08-04 00:20:00|50.07|47.87|50.27|48.07|50.28|48.08|50.07|47.87|0
1628036700000|2021-08-04 00:25:00|50.21|48.01|49.93|47.73|50.34|48.14|49.86|47.66|0
1628037000000|2021-08-04 00:30:00|50|47.8|50.13|47.93|50.13|47.93|49.86|47.66|0
1628037300000|2021-08-04 00:35:00|50.2|48|49.99|47.79|50.2|48|49.79|47.59|0
1628037600000|2021-08-04 00:40:00|49.96|47.76|50.02|47.82|50.12|47.92|49.85|47.65|0
1628037900000|2021-08-04 00:45:00|50.05|47.85|50.19|47.99|50.26|48.06|49.99|47.79|0
1628038200000|2021-08-04 00:50:00|50.15|47.95|50.12|47.92|50.19|47.99|50.01|47.81|0
1628038500000|2021-08-04 00:55:00|50.08|47.88|50.04|47.84|50.18|47.98|49.98|47.78|0
1628038800000|2021-08-04 01:00:00|50.11|47.91|50.18|47.98|50.25|48.05|50.04|47.84|0
1628039100000|2021-08-04 01:05:00|50.24|48.04|49.97|47.77|50.24|48.04|49.97|47.77|0
1628039400000|2021-08-04 01:10:00|49.9|47.7|49.96|47.76|50.03|47.83|49.9|47.7|0
1628039700000|2021-08-04 01:15:00|49.9|47.7|49.48|47.28|49.96|47.76|49.42|47.22|0
1628040000000|2021-08-04 01:20:00|49.55|47.35|49.35|47.15|49.62|47.42|49.35|47.15|0
1628040300000|2021-08-04 01:25:00|49.41|47.21|49.54|47.34|49.55|47.35|49.34|47.14|0
1628040600000|2021-08-04 01:30:00|49.61|47.41|49.71|47.51|49.81|47.61|49.51|47.31|0
1628040900000|2021-08-04 01:35:00|49.68|47.48|49.88|47.68|50.08|47.88|49.68|47.48|0
1628041200000|2021-08-04 01:40:00|49.95|47.75|50.22|48.02|50.35|48.15|49.88|47.68|0
1628041500000|2021-08-04 01:45:00|50.15|47.95|49.53|47.33|50.15|47.95|49.53|47.33|0
1628041800000|2021-08-04 01:50:00|49.6|47.4|49.12|46.92|49.6|47.4|49.05|46.85|0
1628042100000|2021-08-04 01:55:00|49.05|46.85|49.05|46.85|49.19|46.99|48.98|46.78|0
1628042400000|2021-08-04 02:00:00|49.09|46.89|49.25|47.05|49.25|47.05|49.05|46.85|0
1628042700000|2021-08-04 02:05:00|49.22|47.02|49.18|46.98|49.25|47.05|49.04|46.84|0
1628043000000|2021-08-04 02:10:00|49.11|46.91|49.24|47.04|49.31|47.11|49.04|46.84|0
1628043300000|2021-08-04 02:15:00|49.17|46.97|49.24|47.04|49.31|47.11|49.1|46.9|0
1628043600000|2021-08-04 02:20:00|49.21|47.01|49.37|47.17|49.37|47.17|49.17|46.97|0
1628043900000|2021-08-04 02:25:00|49.3|47.1|49.3|47.1|49.3|47.1|49.1|46.9|0
1628044200000|2021-08-04 02:30:00|49.23|47.03|49.29|47.09|49.36|47.16|49.23|47.03|0
1628044500000|2021-08-04 02:35:00|49.23|47.03|49.16|46.96|49.29|47.09|49.09|46.89|0
1628044800000|2021-08-04 02:40:00|49.09|46.89|49.22|47.02|49.26|47.06|49.02|46.82|0
1628045100000|2021-08-04 02:45:00|49.15|46.95|49.28|47.08|49.32|47.12|49.15|46.95|0
1628045400000|2021-08-04 02:50:00|49.35|47.15|49.14|46.94|49.35|47.15|49.14|46.94|0
1628045700000|2021-08-04 02:55:00|49.21|47.01|49.34|47.14|49.38|47.18|49.14|46.94|0
1628046000000|2021-08-04 03:00:00|49.41|47.21|49.34|47.14|49.41|47.21|49.27|47.07|0
1628046300000|2021-08-04 03:05:00|49.27|47.07|49.13|46.93|49.34|47.14|49.13|46.93|0
1628046600000|2021-08-04 03:10:00|49.07|46.87|49.06|46.86|49.13|46.93|49|46.8|0
1628046900000|2021-08-04 03:15:00|49.03|46.83|48.99|46.79|49.13|46.93|48.99|46.79|0
1628047200000|2021-08-04 03:20:00|48.92|46.72|48.99|46.79|49.12|46.92|48.92|46.72|0
1628047500000|2021-08-04 03:25:00|48.92|46.72|48.85|46.65|48.99|46.79|48.78|46.58|0
1628047800000|2021-08-04 03:30:00|48.89|46.69|48.98|46.78|49.05|46.85|48.85|46.65|0
1628048100000|2021-08-04 03:35:00|49.02|46.82|49.18|46.98|49.21|47.01|49.02|46.82|0
1628048400000|2021-08-04 03:40:00|49.25|47.05|49.24|47.04|49.31|47.11|49.24|47.04|0
1628048700000|2021-08-04 03:45:00|49.18|46.98|49.1|46.9|49.24|47.04|49.1|46.9|0
1628049000000|2021-08-04 03:50:00|49.17|46.97|49.3|47.1|49.37|47.17|49.1|46.9|0
1628049300000|2021-08-04 03:55:00|49.34|47.14|49.3|47.1|49.34|47.14|49.17|46.97|0
1628049600000|2021-08-04 04:00:00|49.23|47.03|49.23|47.03|49.3|47.1|49.16|46.96|0
1628049900000|2021-08-04 04:05:00|49.3|47.1|49.16|46.96|49.3|47.1|49.09|46.89|0
1628050200000|2021-08-04 04:10:00|49.09|46.89|49.09|46.89|49.16|46.96|49.09|46.89|0
1628050500000|2021-08-04 04:15:00|49.12|46.92|49.15|46.95|49.15|46.95|49.02|46.82|0
1628050800000|2021-08-04 04:20:00|49.08|46.88|49.21|47.01|49.21|47.01|49.05|46.85|0
1628051100000|2021-08-04 04:25:00|49.15|46.95|49.21|47.01|49.28|47.08|49.14|46.94|0
1628051400000|2021-08-04 04:30:00|49.18|46.98|49.14|46.94|49.21|47.01|49.07|46.87|0
1628051700000|2021-08-04 04:35:00|49.07|46.87|48.87|46.67|49.14|46.94|48.87|46.67|0
1628052000000|2021-08-04 04:40:00|48.9|46.7|49|46.8|49.03|46.83|48.87|46.67|0
1628052300000|2021-08-04 04:45:00|48.93|46.73|48.93|46.73|49|46.8|48.9|46.7|0
1628052600000|2021-08-04 04:50:00|48.99|46.79|48.92|46.72|48.99|46.79|48.86|46.66|0
1628052900000|2021-08-04 04:55:00|48.99|46.79|48.92|46.72|48.99|46.79|48.92|46.72|0
1628053200000|2021-08-04 05:00:00|48.99|46.79|48.92|46.72|49.09|46.89|48.85|46.65|0
1628053500000|2021-08-04 05:05:00|48.95|46.75|49.28|47.08|49.32|47.12|48.95|46.75|0
1628053800000|2021-08-04 05:10:00|49.25|47.05|49.04|46.84|49.32|47.12|49.04|46.84|0
1628054100000|2021-08-04 05:15:00|49.11|46.91|49.11|46.91|49.24|47.04|49.04|46.84|0
1628054400000|2021-08-04 05:20:00|49.04|46.84|49.07|46.87|49.31|47.11|49.04|46.84|0
1628054700000|2021-08-04 05:25:00|49.1|46.9|48.96|46.76|49.1|46.9|48.9|46.7|0
1628055000000|2021-08-04 05:30:00|48.9|46.7|48.83|46.63|49|46.8|48.83|46.63|0
1628055300000|2021-08-04 05:35:00|48.86|46.66|48.89|46.69|49.03|46.83|48.82|46.62|0
1628055600000|2021-08-04 05:40:00|48.96|46.76|48.92|46.72|49.09|46.89|48.62|46.42|0
1628055900000|2021-08-04 05:45:00|48.95|46.75|48.75|46.55|49.02|46.82|48.68|46.48|0
1628056200000|2021-08-04 05:50:00|48.78|46.58|48.68|46.48|48.95|46.75|48.68|46.48|0
1628056500000|2021-08-04 05:55:00|48.61|46.41|48.54|46.34|48.68|46.48|48.41|46.21|0
1628056800000|2021-08-04 06:00:00|48.58|46.38|48.54|46.34|48.87|46.67|48.47|46.27|0
1628057100000|2021-08-04 06:05:00|48.51|46.31|48.33|46.13|48.54|46.34|48.27|46.07|0
1628057400000|2021-08-04 06:10:00|48.4|46.2|48.26|46.06|48.4|46.2|48.06|45.86|0
1628057700000|2021-08-04 06:15:00|48.2|46|48.33|46.13|48.59|46.39|48.2|46|0
1628058000000|2021-08-04 06:20:00|48.36|46.16|48.12|45.92|48.39|46.19|48.06|45.86|0
1628058300000|2021-08-04 06:25:00|48.19|45.99|48.05|45.85|48.26|46.06|48.05|45.85|0
1628058600000|2021-08-04 06:30:00|48.12|45.92|48.05|45.85|48.12|45.92|47.98|45.78|0
1628058900000|2021-08-04 06:35:00|48.08|45.88|48.05|45.85|48.18|45.98|47.98|45.78|0
1628059200000|2021-08-04 06:40:00|48.11|45.91|48.11|45.91|48.18|45.98|48.11|45.91|0
1628059500000|2021-08-04 06:45:00|48.04|45.84|48.01|45.81|48.17|45.97|47.97|45.77|0
1628059800000|2021-08-04 06:50:00|48.04|45.84|48.03|45.83|48.04|45.84|47.97|45.77|0
1628060100000|2021-08-04 06:55:00|47.97|45.77|48.3|46.1|48.3|46.1|47.97|45.77|0
1628060400000|2021-08-04 07:00:00|48.33|46.13|48.36|46.16|48.56|46.36|48.16|45.96|0
1628060700000|2021-08-04 07:05:00|48.16|46.36|48.26|46.46|48.36|46.56|47.83|46.03|0
1628061000000|2021-08-04 07:10:00|48.29|46.49|48.29|46.49|48.49|46.69|48.12|46.32|0
1628061300000|2021-08-04 07:15:00|48.22|46.42|48.18|46.38|48.35|46.55|48.08|46.28|0
1628061600000|2021-08-04 07:20:00|48.15|46.35|47.75|45.95|48.15|46.35|47.75|45.95|0
1628061900000|2021-08-04 07:25:00|47.78|45.98|48.21|46.41|48.41|46.61|47.75|45.95|0
1628062200000|2021-08-04 07:30:00|48.28|46.48|48.14|46.34|48.38|46.58|48.07|46.27|0
1628062500000|2021-08-04 07:35:00|48.07|46.27|48.07|46.27|48.27|46.47|48|46.2|0
1628062800000|2021-08-04 07:40:00|48.04|46.24|48.23|46.43|48.26|46.46|48.03|46.23|0
1628063100000|2021-08-04 07:45:00|48.2|46.4|48.39|46.59|48.46|46.66|48.13|46.33|0
1628063400000|2021-08-04 07:50:00|48.36|46.56|48.79|46.99|48.79|46.99|48.36|46.56|0
1628063700000|2021-08-04 07:55:00|48.73|46.93|49.33|47.53|49.4|47.6|48.52|46.72|0
1628064000000|2021-08-04 08:00:00|49.4|47.6|49.3|47.5|49.46|47.66|48.79|46.99|0
1628064300000|2021-08-04 08:05:00|49.26|47.46|49.97|48.17|50.11|48.31|49.26|47.46|0
1628064600000|2021-08-04 08:10:00|49.94|48.14|49.35|47.55|49.97|48.17|49.35|47.55|0
1628064900000|2021-08-04 08:15:00|49.42|47.62|49.55|47.75|49.62|47.82|49.22|47.42|0
1628065200000|2021-08-04 08:20:00|49.49|47.69|49.28|47.48|49.76|47.96|49.21|47.41|0
1628065500000|2021-08-04 08:25:00|49.35|47.55|49.34|47.54|49.62|47.82|49.28|47.48|0
1628065800000|2021-08-04 08:30:00|49.28|47.48|49.34|47.54|49.34|47.54|49.14|47.34|0
1628066100000|2021-08-04 08:35:00|49.41|47.61|49.2|47.4|49.47|47.67|49.13|47.33|0
1628066400000|2021-08-04 08:40:00|49.17|47.37|49.13|47.33|49.34|47.54|49.13|47.33|0
1628066700000|2021-08-04 08:45:00|49.2|47.4|49.19|47.39|49.33|47.53|49.06|47.26|0
1628067000000|2021-08-04 08:50:00|49.23|47.43|49.05|47.25|49.23|47.43|49.05|47.25|0
1628067300000|2021-08-04 08:55:00|49.02|47.22|49.19|47.39|49.19|47.39|48.85|47.05|0
1628067600000|2021-08-04 09:00:00|49.15|47.35|48.85|47.05|49.18|47.38|48.85|47.05|0
1628067900000|2021-08-04 09:05:00|48.91|47.11|49.04|47.24|49.11|47.31|48.84|47.04|0
1628068200000|2021-08-04 09:10:00|49.01|47.21|49.11|47.31|49.18|47.38|48.98|47.18|0
1628068500000|2021-08-04 09:15:00|49.17|47.37|49.1|47.3|49.31|47.51|49.04|47.24|0
1628068800000|2021-08-04 09:20:00|49.04|47.24|49.17|47.37|49.27|47.47|49.03|47.23|0
1628069100000|2021-08-04 09:25:00|49.14|47.34|49.23|47.43|49.44|47.64|49.1|47.3|0
1628069400000|2021-08-04 09:30:00|49.3|47.5|49.03|47.23|49.3|47.5|49.03|47.23|0
1628069700000|2021-08-04 09:35:00|49.06|47.26|48.89|47.09|49.09|47.29|48.75|46.95|0
1628070000000|2021-08-04 09:40:00|48.92|47.12|48.85|47.05|48.95|47.15|48.82|47.02|0
1628070300000|2021-08-04 09:45:00|48.88|47.08|48.68|46.88|48.95|47.15|48.61|46.81|0
1628070600000|2021-08-04 09:50:00|48.61|46.81|48.68|46.88|48.81|47.01|48.54|46.74|0
1628070900000|2021-08-04 09:55:00|48.74|46.94|49.01|47.21|49.08|47.28|48.67|46.87|0
1628071200000|2021-08-04 10:00:00|48.94|47.14|49|47.2|49.07|47.27|48.87|47.07|0
1628071500000|2021-08-04 10:05:00|49.04|47.24|48.87|47.07|49.14|47.34|48.87|47.07|0
1628071800000|2021-08-04 10:10:00|48.83|47.03|48.86|47.06|49|47.2|48.73|46.93|0
1628072100000|2021-08-04 10:15:00|48.93|47.13|48.79|46.99|48.93|47.13|48.73|46.93|0
1628072400000|2021-08-04 10:20:00|48.72|46.92|48.92|47.12|48.92|47.12|48.72|46.92|0
1628072700000|2021-08-04 10:25:00|48.85|47.05|48.65|46.85|48.89|47.09|48.58|46.78|0
1628073000000|2021-08-04 10:30:00|48.58|46.78|48.51|46.71|48.65|46.85|48.51|46.71|0
1628073300000|2021-08-04 10:35:00|48.44|46.64|48.48|46.68|48.51|46.71|48.38|46.58|0
1628073600000|2021-08-04 10:40:00|48.51|46.71|48.44|46.64|48.51|46.71|48.44|46.64|0
1628073900000|2021-08-04 10:45:00|48.5|46.7|48.37|46.57|48.5|46.7|48.3|46.5|0
1628074200000|2021-08-04 10:50:00|48.3|46.5|48.63|46.83|48.63|46.83|48.23|46.43|0
1628074500000|2021-08-04 10:55:00|48.6|46.8|48.76|46.96|48.83|47.03|48.56|46.76|0
1628074800000|2021-08-04 11:00:00|48.83|47.03|48.82|47.02|49.16|47.36|48.76|46.96|0
1628075100000|2021-08-04 11:05:00|48.89|47.09|49.09|47.29|49.5|47.7|48.82|47.02|0
1628075400000|2021-08-04 11:10:00|49.16|47.36|49.02|47.22|49.26|47.46|48.99|47.19|0
1628075700000|2021-08-04 11:15:00|49.09|47.29|49.35|47.55|49.49|47.69|49.09|47.29|0
1628076000000|2021-08-04 11:20:00|49.42|47.62|49.15|47.35|49.42|47.62|49.01|47.21|0
1628076300000|2021-08-04 11:25:00|49.21|47.41|49.31|47.51|49.48|47.68|49.15|47.35|0
1628076600000|2021-08-04 11:30:00|49.28|47.48|49.82|48.02|49.96|48.16|49.28|47.48|0
1628076900000|2021-08-04 11:35:00|49.75|47.95|49.81|48.01|49.89|48.09|49.68|47.88|0
1628077200000|2021-08-04 11:40:00|49.88|48.08|49.74|47.94|50.09|48.29|49.74|47.94|0
1628077500000|2021-08-04 11:45:00|49.81|48.01|49.88|48.08|50.08|48.28|49.74|47.94|0
1628077800000|2021-08-04 11:50:00|49.84|48.04|49.63|47.83|49.88|48.08|49.53|47.73|0
1628078100000|2021-08-04 11:55:00|49.6|47.8|50.14|48.34|50.21|48.41|49.53|47.73|0
1628078400000|2021-08-04 12:00:00|50.21|48.41|50.34|48.54|50.62|48.82|50.14|48.34|0
1628078700000|2021-08-04 12:05:00|50.28|48.48|49.86|48.06|50.34|48.54|49.79|47.99|0
1628079000000|2021-08-04 12:10:00|49.79|47.99|49.93|48.13|50.2|48.4|49.79|47.99|0
1628079300000|2021-08-04 12:15:00|49.99|48.19|50.75|48.95|51.03|49.23|49.72|47.92|0
1628079600000|2021-08-04 12:20:00|50.68|48.88|50.95|49.15|51.23|49.43|50.4|48.6|0
1628079900000|2021-08-04 12:25:00|50.88|49.08|51.44|49.64|51.86|50.06|50.81|49.01|0
1628080200000|2021-08-04 12:30:00|51.37|49.57|50.81|49.01|51.44|49.64|50.81|49.01|0
1628080500000|2021-08-04 12:35:00|50.74|48.94|51.22|49.42|51.36|49.56|50.74|48.94|0
1628080800000|2021-08-04 12:40:00|51.15|49.35|51.08|49.28|51.29|49.49|50.87|49.07|0
1628081100000|2021-08-04 12:45:00|51.11|49.31|52.13|50.33|52.2|50.4|51.08|49.28|0
1628081400000|2021-08-04 12:50:00|51.98|50.18|52.55|50.75|52.55|50.75|51.98|50.18|0
1628081700000|2021-08-04 12:55:00|52.62|50.82|51.7|49.9|52.69|50.89|51.7|49.9|0
1628082000000|2021-08-04 13:00:00|51.84|50.04|52.26|50.46|52.54|50.74|51.8|50|0
1628082300000|2021-08-04 13:05:00|52.19|50.39|52.18|50.38|52.26|50.46|51.9|50.1|0
1628082600000|2021-08-04 13:10:00|52.11|50.31|52.25|50.45|52.61|50.81|51.97|50.17|0
1628082900000|2021-08-04 13:15:00|52.18|50.38|52.03|50.23|52.46|50.66|51.93|50.13|0
1628083200000|2021-08-04 13:20:00|51.96|50.16|52.17|50.37|52.24|50.44|51.96|50.16|0
1628083500000|2021-08-04 13:25:00|52.1|50.3|51.57|49.77|52.1|50.3|51.25|49.45|0
1628083800000|2021-08-04 13:30:00|51.53|49.73|51.36|49.56|52.27|50.47|50.07|48.27|0
1628084100000|2021-08-04 13:35:00|51.29|49.49|51.56|49.76|51.99|50.19|50.73|48.93|0
1628084400000|2021-08-04 13:40:00|51.63|49.83|51.7|49.9|52.27|50.47|51.56|49.76|0
1628084700000|2021-08-04 13:45:00|51.56|49.76|51.06|49.26|51.98|50.18|50.86|49.06|0
1628085000000|2021-08-04 13:50:00|51|49.2|51.62|49.82|52.12|50.32|50.3|48.5|0
1628085300000|2021-08-04 13:55:00|51.41|49.61|51.02|49.22|51.97|50.17|50.99|49.19|0
1628085600000|2021-08-04 14:00:00|50.95|49.15|49.81|48.01|51.27|49.47|49.74|47.94|0
1628085900000|2021-08-04 14:05:00|49.74|47.94|49.88|48.08|50.5|48.7|49.74|47.94|0
1628086200000|2021-08-04 14:10:00|49.81|48.01|49.42|47.62|51.01|49.21|48.84|47.04|0
1628086500000|2021-08-04 14:15:00|49.45|47.65|49.72|47.92|49.86|48.06|49.38|47.58|0
1628086800000|2021-08-04 14:20:00|49.86|48.06|50.34|48.54|50.55|48.75|49.79|47.99|0
1628087100000|2021-08-04 14:25:00|50.41|48.61|50.55|48.75|50.69|48.89|49.85|48.05|0
1628087400000|2021-08-04 14:30:00|50.48|48.68|51.39|49.59|52.46|50.66|50.48|48.68|0
1628087700000|2021-08-04 14:35:00|51.31|49.51|50.82|49.02|51.31|49.51|50.82|49.02|0
1628088000000|2021-08-04 14:40:00|50.89|49.09|50.33|48.53|50.89|49.09|49.63|47.83|0
1628088300000|2021-08-04 14:45:00|50.46|48.66|50.32|48.52|50.46|48.66|49.7|47.9|0
1628088600000|2021-08-04 14:50:00|50.25|48.45|51.16|49.36|51.51|49.71|50.25|48.45|0
1628088900000|2021-08-04 14:55:00|51.02|49.22|51.37|49.57|51.44|49.64|50.88|49.08|0
1628089200000|2021-08-04 15:00:00|51.3|49.5|50.98|49.18|51.72|49.92|50.14|48.34|0
1628089500000|2021-08-04 15:05:00|51.02|49.22|49.86|48.06|51.13|49.33|49.79|47.99|0
1628089800000|2021-08-04 15:10:00|49.93|48.13|50.28|48.48|50.42|48.62|49.72|47.92|0
1628090100000|2021-08-04 15:15:00|50.21|48.41|49.64|47.84|50.42|48.62|49.09|47.29|0
1628090400000|2021-08-04 15:20:00|49.71|47.91|50.55|48.75|50.83|49.03|49.71|47.91|0
1628090700000|2021-08-04 15:25:00|50.48|48.68|50.83|49.03|51.04|49.24|50.27|48.47|0
1628091000000|2021-08-04 15:30:00|50.76|48.96|50.26|48.46|51.11|49.31|50.19|48.39|0
1628091300000|2021-08-04 15:35:00|50.19|48.39|51.25|49.45|51.68|49.88|50.19|48.39|0
1628091600000|2021-08-04 15:40:00|51.18|49.38|51.46|49.66|52.25|50.45|51.1|49.3|0
1628091900000|2021-08-04 15:45:00|51.39|49.59|51.17|49.37|51.46|49.66|50.74|48.94|0
1628092200000|2021-08-04 15:50:00|51.1|49.3|51.09|49.29|51.53|49.73|50.67|48.87|0
1628092500000|2021-08-04 15:55:00|50.95|49.15|50.31|48.51|50.95|49.15|50.1|48.3|0
1628092800000|2021-08-04 16:00:00|50.38|48.58|50.24|48.44|50.66|48.86|50.17|48.37|0
1628093100000|2021-08-04 16:05:00|50.31|48.51|49.82|48.02|50.31|48.51|49.82|48.02|0
1628093400000|2021-08-04 16:10:00|49.68|47.88|49.67|47.87|50.09|48.29|49.6|47.8|0
1628093700000|2021-08-04 16:15:00|49.74|47.94|49.74|47.94|50.02|48.22|49.46|47.66|0
1628094000000|2021-08-04 16:20:00|49.67|47.87|50.36|48.56|50.37|48.57|49.67|47.87|0
1628094300000|2021-08-04 16:25:00|50.29|48.49|50.57|48.77|50.86|49.06|50.15|48.35|0
1628094600000|2021-08-04 16:30:00|50.64|48.84|50.57|48.77|50.85|49.05|50.29|48.49|0
1628094900000|2021-08-04 16:35:00|50.61|48.81|50.28|48.48|50.71|48.91|50.28|48.48|0
1628095200000|2021-08-04 16:40:00|50.35|48.55|50.63|48.83|50.88|49.08|50.21|48.41|0
1628095500000|2021-08-04 16:45:00|50.7|48.9|50|48.2|50.7|48.9|50|48.2|0
1628095800000|2021-08-04 16:50:00|49.93|48.13|49.99|48.19|50.24|48.44|49.92|48.12|0
1628096100000|2021-08-04 16:55:00|49.92|48.12|49.92|48.12|50.13|48.33|49.78|47.98|0
1628096400000|2021-08-04 17:00:00|49.85|48.05|49.24|47.44|49.92|48.12|48.34|46.54|0
1628096700000|2021-08-04 17:05:00|49.17|47.37|48.55|46.75|49.17|47.37|48.41|46.61|0
1628097000000|2021-08-04 17:10:00|48.48|46.68|48.48|46.68|48.62|46.82|48.41|46.61|0
1628097300000|2021-08-04 17:15:00|48.55|46.75|48.47|46.67|48.82|47.02|48.41|46.61|0
1628097600000|2021-08-04 17:20:00|48.41|46.61|48.27|46.47|48.47|46.67|48.13|46.33|0
1628097900000|2021-08-04 17:25:00|48.2|46.4|48.74|46.94|48.81|47.01|48.2|46.4|0
1628098200000|2021-08-04 17:30:00|48.67|46.87|48.88|47.08|49.15|47.35|48.53|46.73|0
1628098500000|2021-08-04 17:35:00|48.87|47.07|48.87|47.07|49.15|47.35|48.81|47.01|0
1628098800000|2021-08-04 17:40:00|48.8|47|49.14|47.34|49.14|47.34|48.8|47|0
1628099100000|2021-08-04 17:45:00|49.07|47.27|48.73|46.93|49.35|47.55|48.73|46.93|0
1628099400000|2021-08-04 17:50:00|48.8|47|47.69|45.89|48.93|47.13|47.69|45.89|0
1628099700000|2021-08-04 17:55:00|47.62|45.82|48.03|46.23|48.03|46.23|47.62|45.82|0
1628100000000|2021-08-04 18:00:00|47.96|46.16|47.55|45.75|48.09|46.29|47.55|45.75|0
1628100300000|2021-08-04 18:05:00|47.54|45.74|47.41|45.61|47.68|45.88|47.34|45.54|0
1628100600000|2021-08-04 18:10:00|47.47|45.67|47.33|45.53|47.47|45.67|47.13|45.33|0
1628100900000|2021-08-04 18:15:00|47.27|45.47|47.4|45.6|47.4|45.6|47.26|45.46|0
1628101200000|2021-08-04 18:20:00|47.33|45.53|47.19|45.39|47.33|45.53|47.13|45.33|0
1628101500000|2021-08-04 18:25:00|47.23|45.43|47.32|45.52|47.53|45.73|47.19|45.39|0
1628101800000|2021-08-04 18:30:00|47.39|45.59|47.12|45.32|47.59|45.79|47.12|45.32|0
1628102100000|2021-08-04 18:35:00|47.19|45.39|46.91|45.11|47.25|45.45|46.85|45.05|0
1628102400000|2021-08-04 18:40:00|46.85|45.05|47.04|45.24|47.25|45.45|46.84|45.04|0
1628102700000|2021-08-04 18:45:00|47.11|45.31|47.99|46.19|48.26|46.46|47.04|45.24|0
1628103000000|2021-08-04 18:50:00|47.92|46.12|48.26|46.46|48.67|46.87|47.92|46.12|0
1628103300000|2021-08-04 18:55:00|48.19|46.39|48.33|46.53|48.67|46.87|48.19|46.39|0
1628103600000|2021-08-04 19:00:00|48.26|46.46|48.18|46.38|48.53|46.73|48.12|46.32|0
1628103900000|2021-08-04 19:05:00|48.25|46.45|48.52|46.72|48.53|46.73|47.84|46.04|0
1628104200000|2021-08-04 19:10:00|48.39|46.59|48.87|47.07|49.08|47.28|48.32|46.52|0
1628104500000|2021-08-04 19:15:00|48.94|47.14|48.86|47.06|49.35|47.55|48.8|47|0
1628104800000|2021-08-04 19:20:00|48.93|47.13|48.58|46.78|48.93|47.13|48.38|46.58|0
1628105100000|2021-08-04 19:25:00|48.65|46.85|48.37|46.57|48.65|46.85|48.3|46.5|0
1628105400000|2021-08-04 19:30:00|48.44|46.64|48.3|46.5|48.92|47.12|48.23|46.43|0
1628105700000|2021-08-04 19:35:00|48.37|46.57|48.57|46.77|48.71|46.91|48.23|46.43|0
1628106000000|2021-08-04 19:40:00|48.54|46.74|48.22|46.42|48.85|47.05|48.16|46.36|0
1628106300000|2021-08-04 19:45:00|48.29|46.49|48.36|46.56|48.57|46.77|48.15|46.35|0
1628106600000|2021-08-04 19:50:00|48.5|46.7|48.49|46.69|48.77|46.97|47.95|46.15|0
1628106900000|2021-08-04 19:55:00|48.63|46.83|50.31|48.51|50.31|48.51|48.63|46.83|0
1628107200000|2021-08-04 20:00:00|50.24|48.44|49.95|48.15|50.38|48.58|49.88|48.08|0
1628107500000|2021-08-04 20:05:00|50.02|48.22|50.02|48.22|50.09|48.29|49.67|47.87|0
1628107800000|2021-08-04 20:10:00|49.95|48.15|49.59|47.79|49.95|48.15|49.52|47.72|0
1628108100000|2021-08-04 20:15:00|50|47.8|50.07|47.87|50.07|47.87|49.93|47.73|0
1628108400000|2021-08-04 20:20:00|50.14|47.94|50.07|47.87|50.28|48.08|50.07|47.87|0
1628108700000|2021-08-04 20:25:00|50.1|47.9|50.06|47.86|50.14|47.94|49.99|47.79|0
1628109000000|2021-08-04 20:30:00|49.99|47.79|50.06|47.86|50.13|47.93|49.99|47.79|0
1628109300000|2021-08-04 20:35:00|49.99|47.79|49.84|47.64|50.06|47.86|49.84|47.64|0
1628109600000|2021-08-04 20:40:00|49.91|47.71|49.84|47.64|49.91|47.71|49.84|47.64|0
1628109900000|2021-08-04 20:45:00|49.81|47.61|49.84|47.64|49.84|47.64|49.77|47.57|0
1628110200000|2021-08-04 20:50:00|49.77|47.57|49.62|47.42|49.77|47.57|49.62|47.42|0
1628110500000|2021-08-04 20:55:00|49.76|47.56|49.74|47.54|49.8|47.6|49.69|47.49|0
1628110800000|2021-08-04 21:00:00|49.77|47.57|49.84|47.64|49.94|47.74|49.75|47.55|0
1628111100000|2021-08-04 21:05:00|49.82|47.62|49.8|47.6|49.87|47.67|49.75|47.55|0
1628111400000|2021-08-04 21:10:00|49.83|47.63|49.84|47.64|49.85|47.65|49.79|47.59|0
1628111700000|2021-08-04 21:15:00|49.85|47.65|49.88|47.68|49.93|47.73|49.84|47.64|0
1628112000000|2021-08-04 21:20:00|49.91|47.71|49.97|47.77|49.97|47.77|49.9|47.7|0
1628112300000|2021-08-04 21:25:00|49.99|47.79|50.06|47.86|50.06|47.86|49.94|47.74|0
1628112600000|2021-08-04 21:30:00|49.96|47.76|50.08|47.88|50.1|47.9|49.92|47.72|0
1628112900000|2021-08-04 21:35:00|50.1|47.9|50.11|47.91|50.13|47.93|50.08|47.88|0
1628113200000|2021-08-04 21:40:00|50.08|47.88|50.11|47.91|50.11|47.91|49.94|47.74|0
1628113500000|2021-08-04 21:45:00|49.96|47.76|49.99|47.79|49.99|47.79|49.96|47.76|0
1628113800000|2021-08-04 21:50:00|49.98|47.78|49.91|47.71|49.98|47.78|49.9|47.7|0
1628114100000|2021-08-04 21:55:00|49.92|47.72|49.86|47.66|49.94|47.74|49.86|47.66|0
1628114400000|2021-08-04 22:00:00|49.82|47.62|49.71|47.51|50.07|47.87|49.68|47.48|0
1628114700000|2021-08-04 22:05:00|49.78|47.58|49.57|47.37|49.85|47.65|49.5|47.3|0
1628115000000|2021-08-04 22:10:00|49.53|47.33|49.42|47.22|49.57|47.37|49.42|47.22|0
1628115300000|2021-08-04 22:15:00|49.39|47.19|49.35|47.15|49.42|47.22|49.28|47.08|0
1628115600000|2021-08-04 22:20:00|49.39|47.19|49.35|47.15|49.42|47.22|49.35|47.15|0
1628115900000|2021-08-04 22:25:00|49.28|47.08|49.2|47|49.28|47.08|49.14|46.94|0
1628116200000|2021-08-04 22:30:00|49.13|46.93|49.13|46.93|49.2|47|48.93|46.73|0
1628116500000|2021-08-04 22:35:00|49.06|46.86|49.13|46.93|49.2|47|49.06|46.86|0
1628116800000|2021-08-04 22:40:00|49.06|46.86|49.12|46.92|49.13|46.93|48.99|46.79|0
1628117100000|2021-08-04 22:45:00|49.19|46.99|49.33|47.13|49.4|47.2|49.19|46.99|0
1628117400000|2021-08-04 22:50:00|49.26|47.06|49.12|46.92|49.26|47.06|49.05|46.85|0
1628117700000|2021-08-04 22:55:00|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628118000000|2021-08-04 23:00:00|49.18|46.98|49.53|47.33|49.6|47.4|49.18|46.98|0
1628118300000|2021-08-04 23:05:00|49.56|47.36|49.52|47.32|49.56|47.36|49.39|47.19|0
1628118600000|2021-08-04 23:10:00|49.49|47.29|49.52|47.32|49.59|47.39|49.45|47.25|0
1628118900000|2021-08-04 23:15:00|49.59|47.39|49.59|47.39|49.59|47.39|49.45|47.25|0
1628119200000|2021-08-04 23:20:00|49.66|47.46|49.44|47.24|49.66|47.46|49.44|47.24|0
1628119500000|2021-08-04 23:25:00|49.48|47.28|49.44|47.24|49.51|47.31|49.44|47.24|0
1628119800000|2021-08-04 23:30:00|49.48|47.28|49.3|47.1|49.48|47.28|49.3|47.1|0
1628120100000|2021-08-04 23:35:00|49.37|47.17|49.5|47.3|49.64|47.44|49.3|47.1|0
1628120400000|2021-08-04 23:40:00|49.43|47.23|49.43|47.23|49.5|47.3|49.43|47.23|0
1628120700000|2021-08-04 23:45:00|49.4|47.2|49.22|47.02|49.43|47.23|49.22|47.02|0
1628121000000|2021-08-04 23:50:00|49.29|47.09|49.49|47.29|49.49|47.29|49.22|47.02|0
1628121300000|2021-08-04 23:55:00|49.53|47.33|49.35|47.15|49.53|47.33|49.14|46.94|0
1628121600000|2021-08-05 00:00:00|49.28|47.08|48.72|46.52|49.42|47.22|48.38|46.18|0
1628121900000|2021-08-05 00:05:00|48.79|46.59|48.17|45.97|48.79|46.59|48.03|45.83|0
1628122200000|2021-08-05 00:10:00|48.1|45.9|48.16|45.96|48.3|46.1|47.96|45.76|0
1628122500000|2021-08-05 00:15:00|48.09|45.89|47.68|45.48|48.16|45.96|47.55|45.35|0
1628122800000|2021-08-05 00:20:00|47.75|45.55|47.54|45.34|47.82|45.62|47.54|45.34|0
1628123100000|2021-08-05 00:25:00|47.47|45.27|47.4|45.2|47.54|45.34|47.34|45.14|0
1628123400000|2021-08-05 00:30:00|47.33|45.13|47.67|45.47|47.67|45.47|47.13|44.93|0
1628123700000|2021-08-05 00:35:00|47.64|45.44|47.53|45.33|47.67|45.47|47.47|45.27|0
1628124000000|2021-08-05 00:40:00|47.6|45.4|47.66|45.46|47.66|45.46|47.46|45.26|0
1628124300000|2021-08-05 00:45:00|47.59|45.39|47.59|45.39|47.66|45.46|47.46|45.26|0
1628124600000|2021-08-05 00:50:00|47.66|45.46|47.79|45.59|47.86|45.66|47.66|45.46|0
1628124900000|2021-08-05 00:55:00|47.72|45.52|47.65|45.45|47.79|45.59|47.58|45.38|0
1628125200000|2021-08-05 01:00:00|47.72|45.52|47.78|45.58|47.85|45.65|47.65|45.45|0
1628125500000|2021-08-05 01:05:00|47.72|45.52|47.92|45.72|47.99|45.79|47.65|45.45|0
1628125800000|2021-08-05 01:10:00|47.85|45.65|48.19|45.99|48.19|45.99|47.85|45.65|0
1628126100000|2021-08-05 01:15:00|48.26|46.06|48.18|45.98|48.32|46.12|48.05|45.85|0
1628126400000|2021-08-05 01:20:00|48.12|45.92|48.11|45.91|48.25|46.05|48.04|45.84|0
1628126700000|2021-08-05 01:25:00|48.04|45.84|47.83|45.63|48.04|45.84|47.83|45.63|0
1628127000000|2021-08-05 01:30:00|47.9|45.7|47.97|45.77|48.1|45.9|47.83|45.63|0
1628127300000|2021-08-05 01:35:00|48.04|45.84|47.9|45.7|48.04|45.84|47.83|45.63|0
1628127600000|2021-08-05 01:40:00|47.89|45.69|47.72|45.52|47.96|45.76|47.62|45.42|0
1628127900000|2021-08-05 01:45:00|47.76|45.56|47.75|45.55|47.96|45.76|47.75|45.55|0
1628128200000|2021-08-05 01:50:00|47.82|45.62|47.82|45.62|48.02|45.82|47.75|45.55|0
1628128500000|2021-08-05 01:55:00|47.75|45.55|47.81|45.61|47.81|45.61|47.61|45.41|0
1628128800000|2021-08-05 02:00:00|47.75|45.55|47.64|45.44|47.81|45.61|47.61|45.41|0
1628129100000|2021-08-05 02:05:00|47.61|45.41|47.87|45.67|47.94|45.74|47.61|45.41|0
1628129400000|2021-08-05 02:10:00|47.81|45.61|47.94|45.74|47.94|45.74|47.67|45.47|0
1628129700000|2021-08-05 02:15:00|47.87|45.67|47.73|45.53|47.94|45.74|47.7|45.5|0
1628130000000|2021-08-05 02:20:00|47.66|45.46|47.46|45.26|47.73|45.53|47.46|45.26|0
1628130300000|2021-08-05 02:25:00|47.39|45.19|47.59|45.39|47.59|45.39|47.32|45.12|0
1628130600000|2021-08-05 02:30:00|47.56|45.36|47.45|45.25|47.66|45.46|47.38|45.18|0
1628130900000|2021-08-05 02:35:00|47.52|45.32|47.65|45.45|47.65|45.45|47.45|45.25|0
1628131200000|2021-08-05 02:40:00|47.72|45.52|47.85|45.65|47.85|45.65|47.65|45.45|0
1628131500000|2021-08-05 02:45:00|47.78|45.58|48.12|45.92|48.12|45.92|47.68|45.48|0
1628131800000|2021-08-05 02:50:00|48.15|45.95|48.32|46.12|48.39|46.19|48.12|45.92|0
1628132100000|2021-08-05 02:55:00|48.39|46.19|48.04|45.84|48.39|46.19|47.91|45.71|0
1628132400000|2021-08-05 03:00:00|47.97|45.77|47.9|45.7|47.97|45.77|47.77|45.57|0
1628132700000|2021-08-05 03:05:00|47.94|45.74|47.83|45.63|47.97|45.77|47.7|45.5|0
1628133000000|2021-08-05 03:10:00|47.9|45.7|47.83|45.63|47.97|45.77|47.76|45.56|0
1628133300000|2021-08-05 03:15:00|47.79|45.59|47.89|45.69|47.89|45.69|47.69|45.49|0
1628133600000|2021-08-05 03:20:00|47.82|45.62|47.82|45.62|47.89|45.69|47.75|45.55|0
1628133900000|2021-08-05 03:25:00|47.75|45.55|47.82|45.62|47.82|45.62|47.68|45.48|0
1628134200000|2021-08-05 03:30:00|47.75|45.55|47.81|45.61|47.82|45.62|47.68|45.48|0
1628134500000|2021-08-05 03:35:00|47.78|45.58|47.67|45.47|47.78|45.58|47.54|45.34|0
1628134800000|2021-08-05 03:40:00|47.71|45.51|47.74|45.54|47.74|45.54|47.64|45.44|0
1628135100000|2021-08-05 03:45:00|47.81|45.61|47.8|45.6|47.81|45.61|47.67|45.47|0
1628135400000|2021-08-05 03:50:00|47.73|45.53|47.87|45.67|47.94|45.74|47.73|45.53|0
1628135700000|2021-08-05 03:55:00|47.94|45.74|47.86|45.66|48|45.8|47.8|45.6|0
1628136000000|2021-08-05 04:00:00|47.9|45.7|47.93|45.73|47.93|45.73|47.79|45.59|0
1628136300000|2021-08-05 04:05:00|47.86|45.66|47.86|45.66|47.89|45.69|47.86|45.66|0
1628136600000|2021-08-05 04:10:00|47.79|45.59|47.92|45.72|47.92|45.72|47.78|45.58|0
1628136900000|2021-08-05 04:15:00|47.99|45.79|47.92|45.72|47.99|45.79|47.85|45.65|0
1628137200000|2021-08-05 04:20:00|47.85|45.65|47.85|45.65|47.92|45.72|47.85|45.65|0
1628137500000|2021-08-05 04:25:00|47.84|45.64|47.84|45.64|47.91|45.71|47.78|45.58|0
1628137800000|2021-08-05 04:30:00|47.91|45.71|47.91|45.71|47.91|45.71|47.77|45.57|0
1628138100000|2021-08-05 04:35:00|47.87|45.67|47.83|45.63|47.91|45.71|47.77|45.57|0
1628138400000|2021-08-05 04:40:00|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628138700000|2021-08-05 04:45:00|47.87|45.67|47.83|45.63|47.9|45.7|47.83|45.63|0
1628139000000|2021-08-05 04:50:00|47.9|45.7|47.96|45.76|47.96|45.76|47.89|45.69|0
1628139300000|2021-08-05 04:55:00|47.93|45.73|47.82|45.62|47.93|45.73|47.82|45.62|0
1628139600000|2021-08-05 05:00:00|47.86|45.66|47.54|45.34|47.89|45.69|47.48|45.28|0
1628139900000|2021-08-05 05:05:00|47.51|45.31|47.54|45.34|47.61|45.41|47.44|45.24|0
1628140200000|2021-08-05 05:10:00|47.47|45.27|47.54|45.34|47.61|45.41|47.4|45.2|0
1628140500000|2021-08-05 05:15:00|47.5|45.3|47.67|45.47|47.67|45.47|47.5|45.3|0
1628140800000|2021-08-05 05:20:00|47.6|45.4|47.87|45.67|47.87|45.67|47.6|45.4|0
1628141100000|2021-08-05 05:25:00|47.84|45.64|47.73|45.53|47.94|45.74|47.73|45.53|0
1628141400000|2021-08-05 05:30:00|47.77|45.57|47.93|45.73|48.07|45.87|47.73|45.53|0
1628141700000|2021-08-05 05:35:00|48|45.8|48.27|46.07|48.27|46.07|47.86|45.66|0
1628142000000|2021-08-05 05:40:00|48.2|46|48.2|46|48.2|46|48.06|45.86|0
1628142300000|2021-08-05 05:45:00|48.17|45.97|48.13|45.93|48.27|46.07|48.06|45.86|0
1628142600000|2021-08-05 05:50:00|48.19|45.99|48.12|45.92|48.19|45.99|47.99|45.79|0
1628142900000|2021-08-05 05:55:00|48.19|45.99|48.12|45.92|48.19|45.99|48.05|45.85|0
1628143200000|2021-08-05 06:00:00|48.15|45.95|48.39|46.19|48.46|46.26|48.15|45.95|0
1628143500000|2021-08-05 06:05:00|48.43|46.23|48.73|46.53|48.87|46.67|48.43|46.23|0
1628143800000|2021-08-05 06:10:00|48.66|46.46|48.8|46.6|49.01|46.81|48.66|46.46|0
1628144100000|2021-08-05 06:15:00|48.83|46.63|48.73|46.53|48.87|46.67|48.59|46.39|0
1628144400000|2021-08-05 06:20:00|48.79|46.59|48.65|46.45|48.93|46.73|48.58|46.38|0
1628144700000|2021-08-05 06:25:00|48.72|46.52|48.86|46.66|49.07|46.87|48.58|46.38|0
1628145000000|2021-08-05 06:30:00|48.93|46.73|49.76|47.56|49.76|47.56|48.93|46.73|0
1628145300000|2021-08-05 06:35:00|49.69|47.49|49.48|47.28|49.76|47.56|49.48|47.28|0
1628145600000|2021-08-05 06:40:00|49.55|47.35|49.68|47.48|49.69|47.49|49.41|47.21|0
1628145900000|2021-08-05 06:45:00|49.61|47.41|49.61|47.41|49.75|47.55|49.4|47.2|0
1628146200000|2021-08-05 06:50:00|49.54|47.34|49.89|47.69|50.03|47.83|49.47|47.27|0
1628146500000|2021-08-05 06:55:00|49.96|47.76|49.81|47.61|50|47.8|49.74|47.54|0
1628146800000|2021-08-05 07:00:00|49.67|47.47|49.42|47.22|49.67|47.47|48.55|46.35|0
1628147100000|2021-08-05 07:05:00|49.33|47.53|48.18|46.38|49.43|47.63|47.98|46.18|0
1628147400000|2021-08-05 07:10:00|48.11|46.31|48.11|46.31|48.45|46.65|48.04|46.24|0
1628147700000|2021-08-05 07:15:00|48.04|46.24|47.19|45.39|48.11|46.31|42.21|40.41|0
1628148000000|2021-08-05 07:20:00|47.3|45.5|47.22|45.42|47.4|45.6|46.89|45.09|0
1628148300000|2021-08-05 07:25:00|47.29|45.49|47.22|45.42|47.5|45.7|47.05|45.25|0
1628148600000|2021-08-05 07:30:00|47.36|45.56|47.49|45.69|47.49|45.69|47.15|45.35|0
1628148900000|2021-08-05 07:35:00|47.42|45.62|47.28|45.48|47.49|45.69|47.18|45.38|0
1628149200000|2021-08-05 07:40:00|47.32|45.52|47.28|45.48|47.45|45.65|47.21|45.41|0
1628149500000|2021-08-05 07:45:00|47.35|45.55|47.41|45.61|47.41|45.61|47.21|45.41|0
1628149800000|2021-08-05 07:50:00|47.45|45.65|47.47|45.67|47.75|45.95|47.41|45.61|0
1628150100000|2021-08-05 07:55:00|47.54|45.74|47.13|45.33|47.54|45.74|47|45.2|0
1628150400000|2021-08-05 08:00:00|47.06|45.26|47.43|45.63|47.47|45.67|47.06|45.26|0
1628150700000|2021-08-05 08:05:00|47.47|45.67|47.5|45.7|47.71|45.91|47.46|45.66|0
1628151000000|2021-08-05 08:10:00|47.46|45.66|47.73|45.93|47.74|45.94|47.46|45.66|0
1628151300000|2021-08-05 08:15:00|47.67|45.87|47.53|45.73|48.08|46.28|47.53|45.73|0
1628151600000|2021-08-05 08:20:00|47.59|45.79|47.66|45.86|47.8|46|47.39|45.59|0
1628151900000|2021-08-05 08:25:00|47.73|45.93|47.59|45.79|47.79|45.99|47.52|45.72|0
1628152200000|2021-08-05 08:30:00|47.65|45.85|47.58|45.78|47.96|46.16|47.52|45.72|0
1628152500000|2021-08-05 08:35:00|47.65|45.85|47.37|45.57|47.72|45.92|47.37|45.57|0
1628152800000|2021-08-05 08:40:00|47.44|45.64|47.44|45.64|47.65|45.85|47.37|45.57|0
1628153100000|2021-08-05 08:45:00|47.41|45.61|47.1|45.3|47.64|45.84|47.1|45.3|0
1628153400000|2021-08-05 08:50:00|47.16|45.36|46.96|45.16|47.16|45.36|46.96|45.16|0
1628153700000|2021-08-05 08:55:00|47.02|45.22|47.09|45.29|47.16|45.36|46.96|45.16|0
1628154000000|2021-08-05 09:00:00|47.12|45.32|46.95|45.15|47.16|45.36|46.75|44.95|0
1628154300000|2021-08-05 09:05:00|46.92|45.12|46.81|45.01|46.95|45.15|46.74|44.94|0
1628154600000|2021-08-05 09:10:00|46.88|45.08|46.67|44.87|46.88|45.08|46.54|44.74|0
1628154900000|2021-08-05 09:15:00|46.6|44.8|46.33|44.53|46.87|45.07|46.33|44.53|0
1628155200000|2021-08-05 09:20:00|46.27|44.47|46.53|44.73|46.6|44.8|46.2|44.4|0
1628155500000|2021-08-05 09:25:00|46.6|44.8|46.73|44.93|46.8|45|46.39|44.59|0
1628155800000|2021-08-05 09:30:00|46.66|44.86|46.25|44.45|46.66|44.86|46.19|44.39|0
1628156100000|2021-08-05 09:35:00|46.32|44.52|45.97|44.17|47.47|45.67|45.97|44.17|0
1628156400000|2021-08-05 09:40:00|45.9|44.1|45.96|44.16|46.17|44.37|45.9|44.1|0
1628156700000|2021-08-05 09:45:00|46.03|44.23|45.89|44.09|46.36|44.56|45.89|44.09|0
1628157000000|2021-08-05 09:50:00|45.96|44.16|45.62|43.82|45.96|44.16|45.49|43.69|0
1628157300000|2021-08-05 09:55:00|45.56|43.76|45.49|43.69|45.56|43.76|45.23|43.43|0
1628157600000|2021-08-05 10:00:00|45.42|43.62|45.88|44.08|45.88|44.08|45.35|43.55|0
1628157900000|2021-08-05 10:05:00|45.82|44.02|45.55|43.75|45.88|44.08|45.55|43.75|0
1628158200000|2021-08-05 10:10:00|45.48|43.68|45.68|43.88|45.74|43.94|45.48|43.68|0
1628158500000|2021-08-05 10:15:00|45.61|43.81|46.01|44.21|46.07|44.27|45.61|43.81|0
1628158800000|2021-08-05 10:20:00|46.07|44.27|46.54|44.74|46.67|44.87|46|44.2|0
1628159100000|2021-08-05 10:25:00|46.47|44.67|46.47|44.67|46.54|44.74|46.33|44.53|0
1628159400000|2021-08-05 10:30:00|46.44|44.64|46.4|44.6|46.53|44.73|46.4|44.6|0
1628159700000|2021-08-05 10:35:00|46.43|44.63|46.6|44.8|46.6|44.8|46.39|44.59|0
1628160000000|2021-08-05 10:40:00|46.53|44.73|46.46|44.66|46.6|44.8|46.39|44.59|0
1628160300000|2021-08-05 10:45:00|46.39|44.59|46.12|44.32|46.39|44.59|46.12|44.32|0
1628160600000|2021-08-05 10:50:00|46.15|44.35|46.52|44.72|46.65|44.85|46.12|44.32|0
1628160900000|2021-08-05 10:55:00|46.58|44.78|46.72|44.92|46.92|45.12|46.58|44.78|0
1628161200000|2021-08-05 11:00:00|46.51|44.71|46.85|45.05|46.85|45.05|46.45|44.65|0
1628161500000|2021-08-05 11:05:00|46.78|44.98|46.78|44.98|46.91|45.11|46.64|44.84|0
1628161800000|2021-08-05 11:10:00|46.81|45.01|46.91|45.11|47.05|45.25|46.81|45.01|0
1628162100000|2021-08-05 11:15:00|46.98|45.18|46.7|44.9|47.01|45.21|46.7|44.9|0
1628162400000|2021-08-05 11:20:00|46.63|44.83|46.9|45.1|46.97|45.17|46.57|44.77|0
1628162700000|2021-08-05 11:25:00|46.87|45.07|46.76|44.96|46.9|45.1|46.76|44.96|0
1628163000000|2021-08-05 11:30:00|46.8|45|46.02|44.22|46.83|45.03|46.02|44.22|0
1628163300000|2021-08-05 11:35:00|46.09|44.29|46.08|44.28|46.22|44.42|45.95|44.15|0
1628163600000|2021-08-05 11:40:00|46.02|44.22|46.01|44.21|46.22|44.42|46.01|44.21|0
1628163900000|2021-08-05 11:45:00|46.08|44.28|46.14|44.34|46.21|44.41|46.08|44.28|0
1628164200000|2021-08-05 11:50:00|46.07|44.27|46.14|44.34|46.21|44.41|46.01|44.21|0
1628164500000|2021-08-05 11:55:00|46.21|44.41|45.93|44.13|46.21|44.41|45.93|44.13|0
1628164800000|2021-08-05 12:00:00|46|44.2|46|44.2|46.07|44.27|45.8|44|0
1628165100000|2021-08-05 12:05:00|46.06|44.26|45.93|44.13|46.26|44.46|45.93|44.13|0
1628165400000|2021-08-05 12:10:00|45.99|44.19|45.86|44.06|45.99|44.19|45.86|44.06|0
1628165700000|2021-08-05 12:15:00|45.92|44.12|45.92|44.12|45.92|44.12|45.85|44.05|0
1628166000000|2021-08-05 12:20:00|45.99|44.19|45.98|44.18|46.05|44.25|45.85|44.05|0
1628166300000|2021-08-05 12:25:00|46.05|44.25|45.91|44.11|46.05|44.25|45.65|43.85|0
1628166600000|2021-08-05 12:30:00|45.88|44.08|45.98|44.18|46.18|44.38|45.78|43.98|0
1628166900000|2021-08-05 12:35:00|45.91|44.11|45.84|44.04|46.11|44.31|45.71|43.91|0
1628167200000|2021-08-05 12:40:00|45.77|43.97|46.37|44.57|46.64|44.84|45.57|43.77|0
1628167500000|2021-08-05 12:45:00|46.44|44.64|46.37|44.57|46.47|44.67|46.23|44.43|0
1628167800000|2021-08-05 12:50:00|46.44|44.64|46.97|45.17|46.97|45.17|46.37|44.57|0
1628168100000|2021-08-05 12:55:00|46.9|45.1|46.77|44.97|47.11|45.31|46.7|44.9|0
1628168400000|2021-08-05 13:00:00|46.7|44.9|46.36|44.56|46.77|44.97|46.26|44.46|0
1628168700000|2021-08-05 13:05:00|46.42|44.62|46.49|44.69|46.49|44.69|46.36|44.56|0
1628169000000|2021-08-05 13:10:00|46.56|44.76|46.55|44.75|46.89|45.09|46.55|44.75|0
1628169300000|2021-08-05 13:15:00|46.48|44.68|46.55|44.75|46.55|44.75|46.08|44.28|0
1628169600000|2021-08-05 13:20:00|46.68|44.88|46.34|44.54|46.68|44.88|46.28|44.48|0
1628169900000|2021-08-05 13:25:00|46.28|44.48|45.8|44|46.28|44.48|45.8|44|0
1628170200000|2021-08-05 13:30:00|45.74|43.94|45.67|43.87|46.68|44.88|45.44|43.64|0
1628170500000|2021-08-05 13:35:00|45.73|43.93|44.94|43.14|45.73|43.93|44.81|43.01|0
1628170800000|2021-08-05 13:40:00|44.97|43.17|45.2|43.4|45.66|43.86|44.87|43.07|0
1628171100000|2021-08-05 13:45:00|45.13|43.33|45.32|43.52|45.46|43.66|44.6|42.8|0
1628171400000|2021-08-05 13:50:00|45.19|43.39|44.73|42.93|45.19|43.39|44.6|42.8|0
1628171700000|2021-08-05 13:55:00|44.79|42.99|44.27|42.47|45.06|43.26|44.27|42.47|0
1628172000000|2021-08-05 14:00:00|44.2|42.4|44.14|42.34|44.59|42.79|44.01|42.21|0
1628172300000|2021-08-05 14:05:00|44.07|42.27|44.26|42.46|44.52|42.72|44.07|42.27|0
1628172600000|2021-08-05 14:10:00|44.2|42.4|44.26|42.46|44.78|42.98|44.07|42.27|0
1628172900000|2021-08-05 14:15:00|44.19|42.39|44.71|42.91|44.91|43.11|44.06|42.26|0
1628173200000|2021-08-05 14:20:00|44.65|42.85|45.1|43.3|45.17|43.37|44.65|42.85|0
1628173500000|2021-08-05 14:25:00|45.04|43.24|45.16|43.36|45.36|43.56|44.84|43.04|0
1628173800000|2021-08-05 14:30:00|45.1|43.3|44.9|43.1|45.16|43.36|44.77|42.97|0
1628174100000|2021-08-05 14:35:00|44.83|43.03|45.03|43.23|45.23|43.43|44.7|42.9|0
1628174400000|2021-08-05 14:40:00|44.96|43.16|44.5|42.7|45.03|43.23|44.37|42.57|0
1628174700000|2021-08-05 14:45:00|44.56|42.76|44.33|42.53|44.63|42.83|44.17|42.37|0
1628175000000|2021-08-05 14:50:00|44.3|42.5|43.71|41.91|44.3|42.5|43.65|41.85|0
1628175300000|2021-08-05 14:55:00|43.65|41.85|43.71|41.91|43.97|42.17|43.52|41.72|0
1628175600000|2021-08-05 15:00:00|43.77|41.97|43.58|41.78|43.9|42.1|43.39|41.59|0
1628175900000|2021-08-05 15:05:00|43.51|41.71|44.03|42.23|44.03|42.23|43.51|41.71|0
1628176200000|2021-08-05 15:10:00|43.96|42.16|43.7|41.9|44.03|42.23|43.64|41.84|0
1628176500000|2021-08-05 15:15:00|43.76|41.96|43.95|42.15|44.15|42.35|43.6|41.8|0
1628176800000|2021-08-05 15:20:00|43.89|42.09|43.76|41.96|43.89|42.09|43.57|41.77|0
1628177100000|2021-08-05 15:25:00|43.69|41.89|43.56|41.76|43.82|42.02|43.37|41.57|0
1628177400000|2021-08-05 15:30:00|43.5|41.7|43.51|41.71|44.49|42.69|43.37|41.57|0
1628177700000|2021-08-05 15:35:00|43.44|41.64|43.76|41.96|43.89|42.09|43.44|41.64|0
1628178000000|2021-08-05 15:40:00|43.82|42.02|43.95|42.15|44.15|42.35|43.82|42.02|0
1628178300000|2021-08-05 15:45:00|44.01|42.21|43.95|42.15|44.14|42.34|43.88|42.08|0
1628178600000|2021-08-05 15:50:00|43.88|42.08|43.75|41.95|43.95|42.15|43.75|41.95|0
1628178900000|2021-08-05 15:55:00|43.81|42.01|44|42.2|44.27|42.47|43.75|41.95|0
1628179200000|2021-08-05 16:00:00|43.97|42.17|44.26|42.46|44.39|42.59|43.94|42.14|0
1628179500000|2021-08-05 16:05:00|44.32|42.52|43.87|42.07|44.32|42.52|43.8|42|0
1628179800000|2021-08-05 16:10:00|43.84|42.04|43.67|41.87|43.87|42.07|43.67|41.87|0
1628180100000|2021-08-05 16:15:00|43.74|41.94|43.99|42.19|44.06|42.26|43.67|41.87|0
1628180400000|2021-08-05 16:20:00|43.93|42.13|44.05|42.25|44.18|42.38|43.92|42.12|0
1628180700000|2021-08-05 16:25:00|43.99|42.19|44.18|42.38|44.31|42.51|43.99|42.19|0
1628181000000|2021-08-05 16:30:00|44.11|42.31|44.24|42.44|44.3|42.5|43.98|42.18|0
1628181300000|2021-08-05 16:35:00|44.17|42.37|44.5|42.7|44.56|42.76|44.17|42.37|0
1628181600000|2021-08-05 16:40:00|44.56|42.76|44.82|43.02|44.89|43.09|44.56|42.76|0
1628181900000|2021-08-05 16:45:00|44.88|43.08|44.75|42.95|45.02|43.22|44.75|42.95|0
1628182200000|2021-08-05 16:50:00|44.68|42.88|44.81|43.01|44.81|43.01|44.62|42.82|0
1628182500000|2021-08-05 16:55:00|44.88|43.08|45.07|43.27|45.07|43.27|44.87|43.07|0
1628182800000|2021-08-05 17:00:00|45.14|43.34|44.87|43.07|45.2|43.4|44.87|43.07|0
1628183100000|2021-08-05 17:05:00|44.8|43|44.93|43.13|45.13|43.33|44.8|43|0
1628183400000|2021-08-05 17:10:00|44.9|43.1|44.67|42.87|44.93|43.13|44.67|42.87|0
1628183700000|2021-08-05 17:15:00|44.7|42.9|44.6|42.8|44.86|43.06|44.6|42.8|0
1628184000000|2021-08-05 17:20:00|44.66|42.86|44.53|42.73|44.73|42.93|44.46|42.66|0
1628184300000|2021-08-05 17:25:00|44.46|42.66|44.33|42.53|44.53|42.73|44.2|42.4|0
1628184600000|2021-08-05 17:30:00|44.26|42.46|44.26|42.46|44.33|42.53|44.07|42.27|0
1628184900000|2021-08-05 17:35:00|44.2|42.4|44.26|42.46|44.39|42.59|44.19|42.39|0
1628185200000|2021-08-05 17:40:00|44.19|42.39|44.19|42.39|44.26|42.46|44.12|42.32|0
1628185500000|2021-08-05 17:45:00|44.25|42.45|43.5|41.7|44.25|42.45|43.44|41.64|0
1628185800000|2021-08-05 17:50:00|43.57|41.77|43.44|41.64|43.57|41.77|43.44|41.64|0
1628186100000|2021-08-05 17:55:00|43.37|41.57|43.24|41.44|43.44|41.64|43.24|41.44|0
1628186400000|2021-08-05 18:00:00|43.18|41.38|43.17|41.37|43.24|41.44|42.85|41.05|0
1628186700000|2021-08-05 18:05:00|43.14|41.34|43.36|41.56|43.62|41.82|43.11|41.31|0
1628187000000|2021-08-05 18:10:00|43.3|41.5|43.55|41.75|43.55|41.75|43.23|41.43|0
1628187300000|2021-08-05 18:15:00|43.49|41.69|43.42|41.62|43.49|41.69|43.29|41.49|0
1628187600000|2021-08-05 18:20:00|43.48|41.68|43.67|41.87|43.67|41.87|43.48|41.68|0
1628187900000|2021-08-05 18:25:00|43.61|41.81|43.6|41.8|43.61|41.81|43.41|41.61|0
1628188200000|2021-08-05 18:30:00|43.67|41.87|43.67|41.87|43.8|42|43.54|41.74|0
1628188500000|2021-08-05 18:35:00|43.73|41.93|43.53|41.73|43.73|41.93|43.47|41.67|0
1628188800000|2021-08-05 18:40:00|43.47|41.67|43.53|41.73|43.53|41.73|43.27|41.47|0
1628189100000|2021-08-05 18:45:00|43.59|41.79|43.66|41.86|43.79|41.99|43.59|41.79|0
1628189400000|2021-08-05 18:50:00|43.65|41.85|43.85|42.05|43.91|42.11|43.52|41.72|0
1628189700000|2021-08-05 18:55:00|43.88|42.08|43.78|41.98|43.91|42.11|43.59|41.79|0
1628190000000|2021-08-05 19:00:00|43.91|42.11|43.39|41.59|43.91|42.11|43.39|41.59|0
1628190300000|2021-08-05 19:05:00|43.45|41.65|43.51|41.71|43.52|41.72|43.26|41.46|0
1628190600000|2021-08-05 19:10:00|43.58|41.78|43.57|41.77|43.64|41.84|43.32|41.52|0
1628190900000|2021-08-05 19:15:00|43.64|41.84|43.89|42.09|43.96|42.16|43.51|41.71|0
1628191200000|2021-08-05 19:20:00|43.83|42.03|43.76|41.96|43.96|42.16|43.63|41.83|0
1628191500000|2021-08-05 19:25:00|43.73|41.93|43.5|41.7|43.76|41.96|43.5|41.7|0
1628191800000|2021-08-05 19:30:00|43.63|41.83|43.11|41.31|43.63|41.83|43.11|41.31|0
1628192100000|2021-08-05 19:35:00|43.08|41.28|42.79|40.99|43.08|41.28|42.79|40.99|0
1628192400000|2021-08-05 19:40:00|42.85|41.05|42.53|40.73|42.91|41.11|42.47|40.67|0
1628192700000|2021-08-05 19:45:00|42.47|40.67|42.34|40.54|42.72|40.92|42.34|40.54|0
1628193000000|2021-08-05 19:50:00|42.27|40.47|41.89|40.09|42.4|40.6|41.89|40.09|0
1628193300000|2021-08-05 19:55:00|41.96|40.16|41.5|39.7|42.31|40.51|41.44|39.64|0
1628193600000|2021-08-05 20:00:00|41.75|39.95|41.99|40.19|42.18|40.38|41.75|39.95|0
1628193900000|2021-08-05 20:05:00|42.06|40.26|42.05|40.25|42.18|40.38|41.99|40.19|0
1628194200000|2021-08-05 20:10:00|42.11|40.31|41.86|40.06|42.24|40.44|41.86|40.06|0
1628194500000|2021-08-05 20:15:00|42.06|39.86|42.06|39.86|42.12|39.92|42.06|39.86|0
1628194800000|2021-08-05 20:20:00|42.12|39.92|42.05|39.85|42.12|39.92|42.05|39.85|0
1628195100000|2021-08-05 20:25:00|42.12|39.92|42.11|39.91|42.12|39.92|42.05|39.85|0
1628195400000|2021-08-05 20:30:00|42.05|39.85|42.11|39.91|42.11|39.91|42.05|39.85|0
1628195700000|2021-08-05 20:35:00|42.05|39.85|41.98|39.78|42.11|39.91|41.86|39.66|0
1628196000000|2021-08-05 20:40:00|41.92|39.72|42.04|39.84|42.1|39.9|41.92|39.72|0
1628196300000|2021-08-05 20:45:00|41.98|39.78|41.85|39.65|42.04|39.84|41.85|39.65|0
1628196900000|2021-08-05 20:55:00|41.84|39.64|41.88|39.68|41.88|39.68|41.81|39.61|0
1628197200000|2021-08-05 21:00:00|41.86|39.66|41.88|39.68|41.92|39.72|41.86|39.66|0
1628197800000|2021-08-05 21:10:00|41.87|39.67|41.91|39.71|41.91|39.71|41.87|39.67|0
1628198100000|2021-08-05 21:15:00|41.87|39.67|41.95|39.75|41.95|39.75|41.86|39.66|0
1628198400000|2021-08-05 21:20:00|41.96|39.76|41.9|39.7|41.96|39.76|41.9|39.7|0
1628198700000|2021-08-05 21:25:00|41.91|39.71|41.9|39.7|41.91|39.71|41.9|39.7|0
1628199000000|2021-08-05 21:30:00|41.88|39.68|41.82|39.62|41.97|39.77|41.72|39.52|0
1628199300000|2021-08-05 21:35:00|41.81|39.61|41.86|39.66|41.86|39.66|41.81|39.61|0
1628199600000|2021-08-05 21:40:00|41.81|39.61|41.8|39.6|41.88|39.68|41.8|39.6|0
1628199900000|2021-08-05 21:45:00|41.88|39.68|41.91|39.71|41.99|39.79|41.87|39.67|0
1628200200000|2021-08-05 21:50:00|41.9|39.7|41.87|39.67|41.96|39.76|41.87|39.67|0
1628200500000|2021-08-05 21:55:00|41.91|39.71|41.92|39.72|41.98|39.78|41.91|39.71|0
1628200800000|2021-08-05 22:00:00|42.02|39.82|42.05|39.85|42.24|40.04|41.92|39.72|0
1628201100000|2021-08-05 22:05:00|41.99|39.79|42.17|39.97|42.17|39.97|41.99|39.79|0
1628201400000|2021-08-05 22:10:00|42.11|39.91|42.26|40.06|42.29|40.09|42.1|39.9|0
1628201700000|2021-08-05 22:15:00|42.29|40.09|42.29|40.09|42.32|40.12|42.16|39.96|0
1628202000000|2021-08-05 22:20:00|42.22|40.02|42.22|40.02|42.22|40.02|42.16|39.96|0
1628202300000|2021-08-05 22:25:00|42.16|39.96|42.22|40.02|42.28|40.08|42.16|39.96|0
1628202600000|2021-08-05 22:30:00|42.28|40.08|42.4|40.2|42.4|40.2|42.22|40.02|0
1628202900000|2021-08-05 22:35:00|42.46|40.26|42.46|40.26|42.46|40.26|42.4|40.2|0
1628203200000|2021-08-05 22:40:00|42.49|40.29|42.52|40.32|42.52|40.32|42.46|40.26|0
1628203500000|2021-08-05 22:45:00|42.46|40.26|42.49|40.29|42.52|40.32|42.39|40.19|0
1628203800000|2021-08-05 22:50:00|42.52|40.32|42.45|40.25|42.52|40.32|42.45|40.25|0
1628204100000|2021-08-05 22:55:00|42.42|40.22|42.45|40.25|42.45|40.25|42.42|40.22|0
1628204400000|2021-08-05 23:00:00|42.48|40.28|42.32|40.12|42.48|40.28|42.32|40.12|0
1628204700000|2021-08-05 23:05:00|42.35|40.15|42.44|40.24|42.44|40.24|42.32|40.12|0
1628205000000|2021-08-05 23:10:00|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1628205300000|2021-08-05 23:15:00|42.53|40.33|42.5|40.3|42.62|40.42|42.47|40.27|0
1628205600000|2021-08-05 23:20:00|42.49|40.29|42.56|40.36|42.56|40.36|42.49|40.29|0
1628205900000|2021-08-05 23:25:00|42.55|40.35|42.61|40.41|42.68|40.48|42.55|40.35|0
1628206200000|2021-08-05 23:30:00|42.68|40.48|42.61|40.41|42.68|40.48|42.61|40.41|0
1628206500000|2021-08-05 23:35:00|42.55|40.35|42.67|40.47|42.73|40.53|42.55|40.35|0
1628206800000|2021-08-05 23:40:00|42.61|40.41|42.6|40.4|42.61|40.41|42.48|40.28|0
1628207100000|2021-08-05 23:45:00|42.67|40.47|42.79|40.59|42.79|40.59|42.64|40.44|0
1628207400000|2021-08-05 23:50:00|42.85|40.65|42.79|40.59|42.85|40.65|42.72|40.52|0
1628207700000|2021-08-05 23:55:00|42.85|40.65|42.78|40.58|42.85|40.65|42.72|40.52|0
1628208000000|2021-08-06 00:00:00|42.85|40.65|42.78|40.58|42.97|40.77|42.78|40.58|0
1628208300000|2021-08-06 00:05:00|42.84|40.64|42.46|40.26|42.84|40.64|42.4|40.2|0
1628208600000|2021-08-06 00:10:00|42.4|40.2|42.39|40.19|42.46|40.26|42.21|40.01|0
1628208900000|2021-08-06 00:15:00|42.33|40.13|42.45|40.25|42.52|40.32|42.21|40.01|0
1628209200000|2021-08-06 00:20:00|42.52|40.32|42.45|40.25|42.52|40.32|42.39|40.19|0
1628209500000|2021-08-06 00:25:00|42.42|40.22|42.45|40.25|42.51|40.31|42.32|40.12|0
1628209800000|2021-08-06 00:30:00|42.38|40.18|42.32|40.12|42.51|40.31|42.26|40.06|0
1628210100000|2021-08-06 00:35:00|42.26|40.06|42.38|40.18|42.38|40.18|42.25|40.05|0
1628210400000|2021-08-06 00:40:00|42.35|40.15|42.37|40.17|42.38|40.18|42.31|40.11|0
1628210700000|2021-08-06 00:45:00|42.31|40.11|42.56|40.36|42.56|40.36|42.31|40.11|0
1628211000000|2021-08-06 00:50:00|42.62|40.42|42.68|40.48|42.75|40.55|42.56|40.36|0
1628211300000|2021-08-06 00:55:00|42.65|40.45|42.61|40.41|42.74|40.54|42.55|40.35|0
1628211600000|2021-08-06 01:00:00|42.68|40.48|42.8|40.6|42.87|40.67|42.68|40.48|0
1628211900000|2021-08-06 01:05:00|42.77|40.57|42.73|40.53|42.86|40.66|42.73|40.53|0
1628212200000|2021-08-06 01:10:00|42.67|40.47|42.73|40.53|42.8|40.6|42.67|40.47|0
1628212500000|2021-08-06 01:15:00|42.7|40.5|42.6|40.4|42.79|40.59|42.6|40.4|0
1628212800000|2021-08-06 01:20:00|42.63|40.43|42.85|40.65|42.85|40.65|42.63|40.43|0
1628213100000|2021-08-06 01:25:00|42.79|40.59|42.78|40.58|42.85|40.65|42.72|40.52|0
1628213400000|2021-08-06 01:30:00|42.82|40.62|42.75|40.55|42.91|40.71|42.72|40.52|0
1628213700000|2021-08-06 01:35:00|42.78|40.58|42.84|40.64|42.9|40.7|42.65|40.45|0
1628214000000|2021-08-06 01:40:00|42.9|40.7|42.65|40.45|42.9|40.7|42.65|40.45|0
1628214300000|2021-08-06 01:45:00|42.71|40.51|42.77|40.57|42.83|40.63|42.65|40.45|0
1628214600000|2021-08-06 01:50:00|42.71|40.51|42.58|40.38|42.77|40.57|42.58|40.38|0
1628214900000|2021-08-06 01:55:00|42.64|40.44|42.45|40.25|42.7|40.5|42.32|40.12|0
1628215200000|2021-08-06 02:00:00|42.51|40.31|43.47|41.27|44.02|41.82|42.48|40.28|0
1628215500000|2021-08-06 02:05:00|43.44|41.24|43.4|41.2|43.47|41.27|43.34|41.14|0
1628215800000|2021-08-06 02:10:00|43.47|41.27|43.34|41.14|43.53|41.33|43.34|41.14|0
1628216100000|2021-08-06 02:15:00|43.4|41.2|43.4|41.2|43.46|41.26|43.33|41.13|0
1628216400000|2021-08-06 02:20:00|43.39|41.19|43.46|41.26|43.52|41.32|43.39|41.19|0
1628216700000|2021-08-06 02:25:00|43.52|41.32|43.39|41.19|43.52|41.32|43.33|41.13|0
1628217000000|2021-08-06 02:30:00|43.32|41.12|43.32|41.12|43.39|41.19|43.32|41.12|0
1628217300000|2021-08-06 02:35:00|43.35|41.15|43.51|41.31|43.51|41.31|43.32|41.12|0
1628217600000|2021-08-06 02:40:00|43.44|41.24|43.38|41.18|43.51|41.31|43.38|41.18|0
1628217900000|2021-08-06 02:45:00|43.41|41.21|43.44|41.24|43.5|41.3|43.38|41.18|0
1628218200000|2021-08-06 02:50:00|43.41|41.21|43.43|41.23|43.44|41.24|43.37|41.17|0
1628218500000|2021-08-06 02:55:00|43.5|41.3|43.37|41.17|43.5|41.3|43.37|41.17|0
1628218800000|2021-08-06 03:00:00|43.3|41.1|43.36|41.16|43.37|41.17|43.3|41.1|0
1628219100000|2021-08-06 03:05:00|43.3|41.1|43.23|41.03|43.36|41.16|43.17|40.97|0
1628219400000|2021-08-06 03:10:00|43.2|41|43.04|40.84|43.23|41.03|43.04|40.84|0
1628219700000|2021-08-06 03:15:00|43.1|40.9|43.1|40.9|43.1|40.9|43.04|40.84|0
1628220000000|2021-08-06 03:20:00|43.13|40.93|43.1|40.9|43.16|40.96|43.03|40.83|0
1628220300000|2021-08-06 03:25:00|43.03|40.83|43.03|40.83|43.09|40.89|42.97|40.77|0
1628220600000|2021-08-06 03:30:00|42.97|40.77|43.09|40.89|43.09|40.89|42.9|40.7|0
1628220900000|2021-08-06 03:35:00|43.03|40.83|42.96|40.76|43.09|40.89|42.96|40.76|0
1628221200000|2021-08-06 03:40:00|43.02|40.82|43.08|40.88|43.08|40.88|43.02|40.82|0
1628221500000|2021-08-06 03:45:00|43.05|40.85|43.02|40.82|43.05|40.85|42.89|40.69|0
1628221800000|2021-08-06 03:50:00|42.99|40.79|43.08|40.88|43.08|40.88|42.89|40.69|0
1628222100000|2021-08-06 03:55:00|43.01|40.81|42.76|40.56|43.01|40.81|42.7|40.5|0
1628222400000|2021-08-06 04:00:00|42.82|40.62|42.88|40.68|42.88|40.68|42.82|40.62|0
1628222700000|2021-08-06 04:05:00|42.85|40.65|42.81|40.61|42.88|40.68|42.75|40.55|0
1628223000000|2021-08-06 04:10:00|42.88|40.68|42.81|40.61|42.88|40.68|42.81|40.61|0
1628223300000|2021-08-06 04:15:00|42.87|40.67|43|40.8|43|40.8|42.87|40.67|0
1628223600000|2021-08-06 04:20:00|43.06|40.86|42.99|40.79|43.09|40.89|42.99|40.79|0
1628223900000|2021-08-06 04:25:00|43.05|40.85|42.93|40.73|43.05|40.85|42.93|40.73|0
1628224200000|2021-08-06 04:30:00|42.86|40.66|42.8|40.6|42.89|40.69|42.8|40.6|0
1628224500000|2021-08-06 04:35:00|42.83|40.63|42.92|40.72|42.92|40.72|42.79|40.59|0
1628224800000|2021-08-06 04:40:00|42.86|40.66|42.85|40.65|42.92|40.72|42.85|40.65|0
1628225100000|2021-08-06 04:45:00|42.88|40.68|42.79|40.59|42.91|40.71|42.79|40.59|0
1628225400000|2021-08-06 04:50:00|42.85|40.65|42.91|40.71|42.91|40.71|42.85|40.65|0
1628225700000|2021-08-06 04:55:00|42.97|40.77|42.9|40.7|42.97|40.77|42.9|40.7|0
1628226000000|2021-08-06 05:00:00|42.84|40.64|42.87|40.67|42.97|40.77|42.84|40.64|0
1628226300000|2021-08-06 05:05:00|42.9|40.7|43.09|40.89|43.09|40.89|42.84|40.64|0
1628226600000|2021-08-06 05:10:00|43.06|40.86|42.96|40.76|43.15|40.95|42.96|40.76|0
1628226900000|2021-08-06 05:15:00|43.02|40.82|42.89|40.69|43.02|40.82|42.83|40.63|0
1628227200000|2021-08-06 05:20:00|42.92|40.72|43.01|40.81|43.01|40.81|42.86|40.66|0
1628227500000|2021-08-06 05:25:00|42.95|40.75|43.01|40.81|43.07|40.87|42.95|40.75|0
1628227800000|2021-08-06 05:30:00|42.98|40.78|42.75|40.55|43.01|40.81|42.75|40.55|0
1628228100000|2021-08-06 05:35:00|42.82|40.62|42.94|40.74|43|40.8|42.75|40.55|0
1628228400000|2021-08-06 05:40:00|42.91|40.71|42.94|40.74|43.42|41.22|42.87|40.67|0
1628228700000|2021-08-06 05:45:00|42.93|40.73|42.81|40.61|42.93|40.73|42.74|40.54|0
1628229000000|2021-08-06 05:50:00|42.74|40.54|42.61|40.41|42.81|40.61|42.55|40.35|0
1628229300000|2021-08-06 05:55:00|42.58|40.38|42.55|40.35|42.68|40.48|42.55|40.35|0
1628229600000|2021-08-06 06:00:00|42.61|40.41|42.61|40.41|42.8|40.6|42.55|40.35|0
1628229900000|2021-08-06 06:05:00|42.64|40.44|42.67|40.47|42.73|40.53|42.6|40.4|0
1628230200000|2021-08-06 06:10:00|42.64|40.44|42.6|40.4|42.67|40.47|42.54|40.34|0
1628230500000|2021-08-06 06:15:00|42.66|40.46|42.6|40.4|42.79|40.59|42.6|40.4|0
1628230800000|2021-08-06 06:20:00|42.66|40.46|42.34|40.14|42.66|40.46|42.28|40.08|0
1628231100000|2021-08-06 06:25:00|42.28|40.08|42.34|40.14|42.41|40.21|42.28|40.08|0
1628231400000|2021-08-06 06:30:00|42.4|40.2|42.4|40.2|42.46|40.26|42.34|40.14|0
1628231700000|2021-08-06 06:35:00|42.46|40.26|42.33|40.13|42.46|40.26|42.27|40.07|0
1628232000000|2021-08-06 06:40:00|42.3|40.1|42.61|40.41|42.77|40.57|42.3|40.1|0
1628232300000|2021-08-06 06:45:00|42.58|40.38|42.58|40.38|42.64|40.44|42.58|40.38|0
1628232600000|2021-08-06 06:50:00|42.64|40.44|42.7|40.5|42.7|40.5|42.51|40.31|0
1628232900000|2021-08-06 06:55:00|42.63|40.43|42.63|40.43|42.76|40.56|42.57|40.37|0
1628233200000|2021-08-06 07:00:00|42.6|40.4|42.63|40.43|42.88|40.68|42.51|40.31|0
1628233500000|2021-08-06 07:05:00|42.43|40.63|42.68|40.88|42.74|40.94|42.43|40.63|0
1628233800000|2021-08-06 07:10:00|42.74|40.94|42.99|41.19|43.11|41.31|42.74|40.94|0
1628234100000|2021-08-06 07:15:00|43.08|41.28|42.79|40.99|43.18|41.38|42.73|40.93|0
1628234400000|2021-08-06 07:20:00|42.73|40.93|42.73|40.93|42.92|41.12|42.73|40.93|0
1628234700000|2021-08-06 07:25:00|42.79|40.99|42.79|40.99|42.85|41.05|42.54|40.74|0
1628235000000|2021-08-06 07:30:00|42.72|40.92|42.97|41.17|43.04|41.24|42.72|40.92|0
1628235300000|2021-08-06 07:35:00|43.04|41.24|42.97|41.17|43.16|41.36|42.91|41.11|0
1628235600000|2021-08-06 07:40:00|43|41.2|42.84|41.04|43.03|41.23|42.78|40.98|0
1628235900000|2021-08-06 07:45:00|42.87|41.07|42.84|41.04|43.03|41.23|42.84|41.04|0
1628236200000|2021-08-06 07:50:00|42.9|41.1|42.83|41.03|42.96|41.16|42.58|40.78|0
1628236500000|2021-08-06 07:55:00|42.8|41|42.7|40.9|42.89|41.09|42.7|40.9|0
1628236800000|2021-08-06 08:00:00|42.77|40.97|43.01|41.21|43.08|41.28|42.7|40.9|0
1628237100000|2021-08-06 08:05:00|42.95|41.15|43.07|41.27|43.08|41.28|42.89|41.09|0
1628237400000|2021-08-06 08:10:00|43.04|41.24|42.94|41.14|43.07|41.27|42.94|41.14|0
1628237700000|2021-08-06 08:15:00|43.01|41.21|42.88|41.08|43.01|41.21|42.82|41.02|0
1628238000000|2021-08-06 08:20:00|42.81|41.01|42.69|40.89|42.94|41.14|42.69|40.89|0
1628238300000|2021-08-06 08:25:00|42.62|40.82|42.56|40.76|42.66|40.86|42.49|40.69|0
1628238600000|2021-08-06 08:30:00|42.62|40.82|42.62|40.82|42.62|40.82|42.55|40.75|0
1628238900000|2021-08-06 08:35:00|42.55|40.75|42.55|40.75|42.55|40.75|42.43|40.63|0
1628239200000|2021-08-06 08:40:00|42.49|40.69|42.36|40.56|42.49|40.69|42.3|40.5|0
1628239500000|2021-08-06 08:45:00|42.42|40.62|42.1|40.3|42.42|40.62|42.1|40.3|0
1628239800000|2021-08-06 08:50:00|42.17|40.37|42.1|40.3|42.17|40.37|42.1|40.3|0
1628240100000|2021-08-06 08:55:00|42.04|40.24|41.73|39.93|42.04|40.24|41.54|39.74|0
1628240400000|2021-08-06 09:00:00|41.66|39.86|41.66|39.86|41.73|39.93|41.6|39.8|0
1628240700000|2021-08-06 09:05:00|41.72|39.92|41.78|39.98|41.78|39.98|41.66|39.86|0
1628241000000|2021-08-06 09:10:00|41.72|39.92|41.72|39.92|41.78|39.98|41.65|39.85|0
1628241300000|2021-08-06 09:15:00|41.71|39.91|41.77|39.97|41.78|39.98|41.71|39.91|0
1628241600000|2021-08-06 09:20:00|41.81|40.01|41.65|39.85|41.84|40.04|41.59|39.79|0
1628241900000|2021-08-06 09:25:00|41.71|39.91|41.23|39.43|41.77|39.97|41.23|39.43|0
1628242200000|2021-08-06 09:30:00|41.29|39.49|41.29|39.49|41.48|39.68|41.23|39.43|0
1628242500000|2021-08-06 09:35:00|41.35|39.55|41.29|39.49|41.35|39.55|41.29|39.49|0
1628242800000|2021-08-06 09:40:00|41.35|39.55|41.22|39.42|41.41|39.61|41.22|39.42|0
1628243100000|2021-08-06 09:45:00|41.25|39.45|41.22|39.42|41.28|39.48|41.16|39.36|0
1628243400000|2021-08-06 09:50:00|41.19|39.39|41.15|39.35|41.22|39.42|40.97|39.17|0
1628243700000|2021-08-06 09:55:00|41.09|39.29|41.09|39.29|41.15|39.35|41.03|39.23|0
1628244000000|2021-08-06 10:00:00|41.15|39.35|41.21|39.41|41.21|39.41|41.15|39.35|0
1628244300000|2021-08-06 10:05:00|41.27|39.47|41.33|39.53|41.33|39.53|41.26|39.46|0
1628244600000|2021-08-06 10:10:00|41.26|39.46|40.89|39.09|41.26|39.46|40.83|39.03|0
1628244900000|2021-08-06 10:15:00|40.95|39.15|40.95|39.15|41.01|39.21|40.89|39.09|0
1628245200000|2021-08-06 10:20:00|41.01|39.21|40.89|39.09|41.07|39.27|40.89|39.09|0
1628245500000|2021-08-06 10:25:00|40.95|39.15|40.94|39.14|40.95|39.15|40.64|38.84|0
1628245800000|2021-08-06 10:30:00|41|39.2|41|39.2|41.06|39.26|40.94|39.14|0
1628246100000|2021-08-06 10:35:00|41.06|39.26|41|39.2|41.18|39.38|40.94|39.14|0
1628246400000|2021-08-06 10:40:00|40.97|39.17|40.93|39.13|41.06|39.26|40.87|39.07|0
1628246700000|2021-08-06 10:45:00|40.99|39.19|40.99|39.19|41.06|39.26|40.93|39.13|0
1628247000000|2021-08-06 10:50:00|41.05|39.25|40.99|39.19|41.11|39.31|40.93|39.13|0
1628247300000|2021-08-06 10:55:00|41.05|39.25|40.98|39.18|41.11|39.31|40.92|39.12|0
1628247600000|2021-08-06 11:00:00|40.95|39.15|40.98|39.18|40.98|39.18|40.86|39.06|0
1628247900000|2021-08-06 11:05:00|40.92|39.12|40.67|38.87|40.98|39.18|40.61|38.81|0
1628248200000|2021-08-06 11:10:00|40.61|38.81|40.79|38.99|40.79|38.99|40.61|38.81|0
1628248500000|2021-08-06 11:15:00|40.73|38.93|40.67|38.87|40.79|38.99|40.67|38.87|0
1628248800000|2021-08-06 11:20:00|40.66|38.86|40.72|38.92|40.73|38.93|40.66|38.86|0
1628249100000|2021-08-06 11:25:00|40.66|38.86|40.77|38.97|42.19|40.39|40.66|38.86|0
1628249400000|2021-08-06 11:30:00|40.7|38.9|40.58|38.78|40.7|38.9|40.58|38.78|0
1628249700000|2021-08-06 11:35:00|40.64|38.84|40.58|38.78|40.64|38.84|40.58|38.78|0
1628250000000|2021-08-06 11:40:00|40.64|38.84|40.76|38.96|40.76|38.96|40.64|38.84|0
1628250300000|2021-08-06 11:45:00|40.75|38.95|40.81|39.01|40.88|39.08|40.69|38.89|0
1628250600000|2021-08-06 11:50:00|40.87|39.07|40.87|39.07|40.93|39.13|40.81|39.01|0
1628250900000|2021-08-06 11:55:00|40.93|39.13|40.93|39.13|40.93|39.13|40.87|39.07|0
1628251200000|2021-08-06 12:00:00|40.87|39.07|40.99|39.19|40.99|39.19|40.87|39.07|0
1628251500000|2021-08-06 12:05:00|40.92|39.12|40.8|39|40.99|39.19|40.8|39|0
1628251800000|2021-08-06 12:10:00|40.74|38.94|40.8|39|40.86|39.06|40.68|38.88|0
1628252100000|2021-08-06 12:15:00|40.86|39.06|40.85|39.05|40.86|39.06|40.79|38.99|0
1628252400000|2021-08-06 12:20:00|40.79|38.99|40.91|39.11|41.04|39.24|40.79|38.99|0
1628252700000|2021-08-06 12:25:00|40.97|39.17|41.21|39.41|41.25|39.45|40.91|39.11|0
1628253000000|2021-08-06 12:30:00|41.28|39.48|39.92|38.12|41.71|39.91|38.97|37.17|0
1628253300000|2021-08-06 12:35:00|40.04|38.24|40.04|38.24|40.71|38.91|39.92|38.12|0
1628253600000|2021-08-06 12:40:00|40.22|38.42|40.7|38.9|40.89|39.09|39.61|37.81|0
1628253900000|2021-08-06 12:45:00|40.83|39.03|41.07|39.27|41.07|39.27|40.34|38.54|0
1628254200000|2021-08-06 12:50:00|41.01|39.21|40.59|38.79|41.25|39.45|40.35|38.55|0
1628254500000|2021-08-06 12:55:00|40.53|38.73|40.04|38.24|40.53|38.73|40.04|38.24|0
1628254800000|2021-08-06 13:00:00|40.1|38.3|39.79|37.99|40.22|38.42|39.61|37.81|0
1628255100000|2021-08-06 13:05:00|39.76|37.96|39.67|37.87|39.97|38.17|39.61|37.81|0
1628255400000|2021-08-06 13:10:00|39.61|37.81|39.61|37.81|39.85|38.05|39.61|37.81|0
1628255700000|2021-08-06 13:15:00|39.6|37.8|39.42|37.62|39.67|37.87|39.24|37.44|0
1628256000000|2021-08-06 13:20:00|39.48|37.68|39.06|37.26|39.54|37.74|38.94|37.14|0
1628256300000|2021-08-06 13:25:00|39|37.2|39.41|37.61|39.41|37.61|38.88|37.08|0
1628256600000|2021-08-06 13:30:00|39.47|37.67|37.7|35.9|39.65|37.85|37.59|35.79|0
1628256900000|2021-08-06 13:35:00|37.82|36.02|38.34|36.54|38.69|36.89|37.59|35.79|0
1628257200000|2021-08-06 13:40:00|38.16|36.36|38.07|36.27|38.4|36.6|37.75|35.95|0
1628257500000|2021-08-06 13:45:00|38.13|36.33|38.69|36.89|38.92|37.12|37.93|36.13|0
1628257800000|2021-08-06 13:50:00|38.66|36.86|39.34|37.54|40|38.2|38.63|36.83|0
1628258100000|2021-08-06 13:55:00|39.4|37.6|39.63|37.83|39.94|38.14|39.4|37.6|0
1628258400000|2021-08-06 14:00:00|39.61|37.81|38.91|37.11|40.18|38.38|38.91|37.11|0
1628258700000|2021-08-06 14:05:00|38.85|37.05|38.85|37.05|39.27|37.47|38.5|36.7|0
1628259000000|2021-08-06 14:10:00|38.91|37.11|39.26|37.46|39.26|37.46|38.61|36.81|0
1628259300000|2021-08-06 14:15:00|39.32|37.52|38.9|37.1|39.32|37.52|38.73|36.93|0
1628259600000|2021-08-06 14:20:00|38.96|37.16|38.54|36.74|39.14|37.34|38.54|36.74|0
1628259900000|2021-08-06 14:25:00|38.49|36.69|38.72|36.92|38.84|37.04|38.49|36.69|0
1628260200000|2021-08-06 14:30:00|38.66|36.86|38.36|36.56|38.78|36.98|38.19|36.39|0
1628260500000|2021-08-06 14:35:00|38.42|36.62|38.71|36.91|38.83|37.03|38.24|36.44|0
1628260800000|2021-08-06 14:40:00|38.65|36.85|38.83|37.03|38.95|37.15|38.65|36.85|0
1628261100000|2021-08-06 14:45:00|38.89|37.09|39.6|37.8|39.6|37.8|38.71|36.91|0
1628261400000|2021-08-06 14:50:00|39.66|37.86|39.48|37.68|39.9|38.1|39.48|37.68|0
1628261700000|2021-08-06 14:55:00|39.42|37.62|39.41|37.61|40.08|38.28|39.35|37.55|0
1628262000000|2021-08-06 15:00:00|39.29|37.49|39.53|37.73|39.65|37.85|38.93|37.13|0
1628262300000|2021-08-06 15:05:00|39.59|37.79|39.29|37.49|39.95|38.15|39.23|37.43|0
1628262600000|2021-08-06 15:10:00|39.23|37.43|39.46|37.66|39.59|37.79|39.17|37.37|0
1628262900000|2021-08-06 15:15:00|39.43|37.63|39.4|37.6|39.89|38.09|39.34|37.54|0
1628263200000|2021-08-06 15:20:00|39.34|37.54|38.68|36.88|39.34|37.54|38.62|36.82|0
1628263500000|2021-08-06 15:25:00|38.74|36.94|38.74|36.94|39.28|37.48|38.68|36.88|0
1628263800000|2021-08-06 15:30:00|38.8|37|39.09|37.29|39.09|37.29|38.68|36.88|0
1628264100000|2021-08-06 15:35:00|39.15|37.35|39.27|37.47|39.39|37.59|39.03|37.23|0
1628264400000|2021-08-06 15:40:00|39.33|37.53|39.32|37.52|39.51|37.71|39.14|37.34|0
1628264700000|2021-08-06 15:45:00|39.38|37.58|39.14|37.34|39.5|37.7|39.02|37.22|0
1628265000000|2021-08-06 15:50:00|39.2|37.4|38.96|37.16|39.2|37.4|38.96|37.16|0
1628265300000|2021-08-06 15:55:00|39.02|37.22|38.3|36.5|39.08|37.28|38.3|36.5|0
1628265600000|2021-08-06 16:00:00|38.25|36.45|38.27|36.47|38.48|36.68|38.19|36.39|0
1628265900000|2021-08-06 16:05:00|38.3|36.5|38.47|36.67|38.47|36.67|38.24|36.44|0
1628266200000|2021-08-06 16:10:00|38.5|36.7|38.65|36.85|38.71|36.91|38.41|36.61|0
1628266500000|2021-08-06 16:15:00|38.59|36.79|38.53|36.73|38.82|37.02|38.47|36.67|0
1628266800000|2021-08-06 16:20:00|38.47|36.67|38.29|36.49|38.58|36.78|38.29|36.49|0
1628267100000|2021-08-06 16:25:00|38.26|36.46|38.37|36.57|38.46|36.66|38.23|36.43|0
1628267400000|2021-08-06 16:30:00|38.34|36.54|38.34|36.54|38.58|36.78|38.05|36.25|0
1628267700000|2021-08-06 16:35:00|38.37|36.57|38.51|36.71|38.51|36.71|38.16|36.36|0
1628268000000|2021-08-06 16:40:00|38.57|36.77|38.63|36.83|38.75|36.95|38.51|36.71|0
1628268300000|2021-08-06 16:45:00|38.69|36.89|38.45|36.65|38.69|36.89|38.39|36.59|0
1628268600000|2021-08-06 16:50:00|38.39|36.59|38.03|36.23|38.45|36.65|38.03|36.23|0
1628268900000|2021-08-06 16:55:00|38.09|36.29|37.8|36|38.09|36.29|37.74|35.94|0
1628269200000|2021-08-06 17:00:00|37.77|35.97|37.68|35.88|37.91|36.11|37.62|35.82|0
1628269500000|2021-08-06 17:05:00|37.73|35.93|37.91|36.11|37.91|36.11|37.68|35.88|0
1628269800000|2021-08-06 17:10:00|37.85|36.05|37.67|35.87|37.91|36.11|37.67|35.87|0
1628270100000|2021-08-06 17:15:00|37.73|35.93|37.67|35.87|37.78|35.98|37.61|35.81|0
1628270400000|2021-08-06 17:20:00|37.72|35.92|38.07|36.27|38.07|36.27|37.72|35.92|0
1628270700000|2021-08-06 17:25:00|38.01|36.21|38.07|36.27|38.19|36.39|38.01|36.21|0
1628271000000|2021-08-06 17:30:00|38.13|36.33|37.95|36.15|38.13|36.33|37.95|36.15|0
1628271300000|2021-08-06 17:35:00|37.89|36.09|38.06|36.26|38.06|36.26|37.89|36.09|0
1628271600000|2021-08-06 17:40:00|38|36.2|38.23|36.43|38.29|36.49|38|36.2|0
1628271900000|2021-08-06 17:45:00|38.26|36.46|38.17|36.37|38.26|36.46|37.94|36.14|0
1628272200000|2021-08-06 17:50:00|38.14|36.34|38.23|36.43|38.29|36.49|38.05|36.25|0
1628272500000|2021-08-06 17:55:00|38.28|36.48|37.99|36.19|38.28|36.48|37.99|36.19|0
1628272800000|2021-08-06 18:00:00|37.93|36.13|37.9|36.1|38.05|36.25|37.81|36.01|0
1628273100000|2021-08-06 18:05:00|37.93|36.13|37.98|36.18|38.1|36.3|37.81|36.01|0
1628273400000|2021-08-06 18:10:00|37.92|36.12|38.21|36.41|38.22|36.42|37.92|36.12|0
1628273700000|2021-08-06 18:15:00|38.27|36.47|37.98|36.18|38.27|36.47|37.92|36.12|0
1628274000000|2021-08-06 18:20:00|38.03|36.23|38.21|36.41|38.33|36.53|38.03|36.23|0
1628274300000|2021-08-06 18:25:00|38.15|36.35|38.26|36.46|38.38|36.58|38.15|36.35|0
1628274600000|2021-08-06 18:30:00|38.2|36.4|38.26|36.46|38.44|36.64|38.14|36.34|0
1628274900000|2021-08-06 18:35:00|38.32|36.52|38.37|36.57|38.49|36.69|38.31|36.51|0
1628275200000|2021-08-06 18:40:00|38.31|36.51|38.61|36.81|38.61|36.81|38.31|36.51|0
1628275500000|2021-08-06 18:45:00|38.55|36.75|39.02|37.22|39.02|37.22|38.55|36.75|0
1628275800000|2021-08-06 18:50:00|39.08|37.28|39.07|37.27|39.08|37.28|38.78|36.98|0
1628276100000|2021-08-06 18:55:00|39.13|37.33|39.37|37.57|39.37|37.57|39.07|37.27|0
1628276400000|2021-08-06 19:00:00|39.31|37.51|39.61|37.81|39.61|37.81|39.16|37.36|0
1628276700000|2021-08-06 19:05:00|39.49|37.69|39.06|37.26|39.55|37.75|39|37.2|0
1628277000000|2021-08-06 19:10:00|39|37.2|38.76|36.96|39|37.2|38.7|36.9|0
1628277300000|2021-08-06 19:15:00|38.79|36.99|38.64|36.84|38.82|37.02|38.64|36.84|0
1628277600000|2021-08-06 19:20:00|38.58|36.78|38.58|36.78|38.64|36.84|38.52|36.72|0
1628277900000|2021-08-06 19:25:00|38.64|36.84|38.28|36.48|38.64|36.84|38.28|36.48|0
1628278200000|2021-08-06 19:30:00|38.34|36.54|38.1|36.3|38.46|36.66|38.1|36.3|0
1628278500000|2021-08-06 19:35:00|38.07|36.27|38.48|36.68|38.48|36.68|37.87|36.07|0
1628278800000|2021-08-06 19:40:00|38.45|36.65|38.98|37.18|38.98|37.18|38.33|36.53|0
1628279100000|2021-08-06 19:45:00|38.92|37.12|39.04|37.24|39.16|37.36|38.92|37.12|0
1628279400000|2021-08-06 19:50:00|39.16|37.36|38.74|36.94|39.34|37.54|38.74|36.94|0
1628279700000|2021-08-06 19:55:00|38.68|36.88|38.14|36.34|38.74|36.94|37.91|36.11|0
1628280000000|2021-08-06 20:00:00|38.2|36.4|38.08|36.28|38.26|36.46|38|36.2|0
1628280300000|2021-08-06 20:05:00|38.14|36.34|38.14|36.34|38.2|36.4|38.08|36.28|0
1628280600000|2021-08-06 20:10:00|38.19|36.39|37.96|36.16|38.19|36.39|37.9|36.1|0
1628492700000|2021-08-09 07:05:00|38.62|36.82|38.02|36.22|38.8|37|37.91|36.11|0
1628493000000|2021-08-09 07:10:00|37.96|36.16|38.5|36.7|38.62|36.82|37.67|35.87|0
1628493300000|2021-08-09 07:15:00|38.44|36.64|38.37|36.57|38.61|36.81|38.26|36.46|0
1628493600000|2021-08-09 07:20:00|38.43|36.63|38.67|36.87|38.67|36.87|38.31|36.51|0
1628493900000|2021-08-09 07:25:00|38.61|36.81|38.49|36.69|38.73|36.93|38.37|36.57|0
1628494200000|2021-08-09 07:30:00|38.43|36.63|38.42|36.62|38.78|36.98|38.25|36.45|0
1628494500000|2021-08-09 07:35:00|38.39|36.59|38.72|36.92|38.78|36.98|38.24|36.44|0
1628494800000|2021-08-09 07:40:00|38.66|36.86|39.08|37.28|39.08|37.28|38.66|36.86|0
1628495100000|2021-08-09 07:45:00|39.02|37.22|39.13|37.33|39.2|37.4|38.89|37.09|0
1628495400000|2021-08-09 07:50:00|39.07|37.27|38.92|37.12|39.13|37.33|38.89|37.09|0
1628495700000|2021-08-09 07:55:00|38.95|37.15|38.95|37.15|39.01|37.21|38.83|37.03|0
1628496000000|2021-08-09 08:00:00|38.89|37.09|39|37.2|39.25|37.45|38.64|36.84|0
1628496300000|2021-08-09 08:05:00|39.06|37.26|39.42|37.62|39.55|37.75|39|37.2|0
1628496600000|2021-08-09 08:10:00|39.49|37.69|38.87|37.07|39.61|37.81|38.75|36.95|0
1628496900000|2021-08-09 08:15:00|38.93|37.13|38.69|36.89|38.93|37.13|38.66|36.86|0
1628497200000|2021-08-09 08:20:00|38.75|36.95|38.75|36.95|38.81|37.01|38.63|36.83|0
1628497500000|2021-08-09 08:25:00|38.78|36.98|38.8|37|38.87|37.07|38.74|36.94|0
1628497800000|2021-08-09 08:30:00|38.74|36.94|38.74|36.94|39.1|37.3|38.62|36.82|0
1628498100000|2021-08-09 08:35:00|38.8|37|38.74|36.94|38.83|37.03|38.62|36.82|0
1628498400000|2021-08-09 08:40:00|38.8|37|38.37|36.57|38.8|37|38.37|36.57|0
1628498700000|2021-08-09 08:45:00|38.43|36.63|38.43|36.63|38.55|36.75|38.25|36.45|0
1628499000000|2021-08-09 08:50:00|38.37|36.57|38.37|36.57|38.49|36.69|38.31|36.51|0
1628499300000|2021-08-09 08:55:00|38.4|36.6|38.42|36.62|38.54|36.74|38.3|36.5|0
1628499600000|2021-08-09 09:00:00|38.45|36.65|38.66|36.86|38.9|37.1|38.45|36.65|0
1628499900000|2021-08-09 09:05:00|38.6|36.8|38.53|36.73|38.72|36.92|38.53|36.73|0
1628500200000|2021-08-09 09:10:00|38.59|36.79|38.65|36.85|38.71|36.91|38.47|36.67|0
1628500500000|2021-08-09 09:15:00|38.59|36.79|38.77|36.97|38.77|36.97|38.59|36.79|0
1628500800000|2021-08-09 09:20:00|38.83|37.03|38.76|36.96|38.95|37.15|38.71|36.91|0
1628501100000|2021-08-09 09:25:00|38.82|37.02|38.94|37.14|38.94|37.14|38.58|36.78|0
1628501400000|2021-08-09 09:30:00|38.91|37.11|38.76|36.96|38.91|37.11|38.7|36.9|0
1628501700000|2021-08-09 09:35:00|38.82|37.02|38.51|36.71|38.88|37.08|38.51|36.71|0
1628502000000|2021-08-09 09:40:00|38.57|36.77|38.69|36.89|38.75|36.95|38.51|36.71|0
1628502300000|2021-08-09 09:45:00|38.75|36.95|38.81|37.01|38.93|37.13|38.69|36.89|0
1628502600000|2021-08-09 09:50:00|38.75|36.95|38.5|36.7|38.81|37.01|38.5|36.7|0
1628502900000|2021-08-09 09:55:00|38.44|36.64|38.35|36.55|38.44|36.64|38.26|36.46|0
1628503200000|2021-08-09 10:00:00|38.38|36.58|37.84|36.04|38.38|36.58|37.84|36.04|0
1628503500000|2021-08-09 10:05:00|37.72|35.92|38.07|36.27|38.07|36.27|37.66|35.86|0
1628503800000|2021-08-09 10:10:00|38.01|36.21|38.01|36.21|38.07|36.27|37.95|36.15|0
1628504100000|2021-08-09 10:15:00|37.98|36.18|38.54|36.74|38.54|36.74|37.95|36.15|0
1628504400000|2021-08-09 10:20:00|38.48|36.68|38.6|36.8|38.6|36.8|37.95|36.15|0
1628504700000|2021-08-09 10:25:00|38.57|36.77|38.66|36.86|38.78|36.98|38.42|36.62|0
1628505000000|2021-08-09 10:30:00|38.6|36.8|38.59|36.79|38.72|36.92|38.47|36.67|0
1628505300000|2021-08-09 10:35:00|38.62|36.82|38.71|36.91|38.71|36.91|38.53|36.73|0
1628505600000|2021-08-09 10:40:00|38.65|36.85|38.65|36.85|38.71|36.91|38.59|36.79|0
1628505900000|2021-08-09 10:45:00|38.68|36.88|38.58|36.78|38.71|36.91|38.58|36.78|0
1628506200000|2021-08-09 10:50:00|38.52|36.72|38.34|36.54|38.58|36.78|38.28|36.48|0
1628506500000|2021-08-09 10:55:00|38.28|36.48|38.64|36.84|38.64|36.84|38.28|36.48|0
1628506800000|2021-08-09 11:00:00|38.7|36.9|38.69|36.89|38.88|37.08|38.63|36.83|0
1628507100000|2021-08-09 11:05:00|38.75|36.95|38.48|36.68|38.75|36.95|38.45|36.65|0
1628507400000|2021-08-09 11:10:00|38.45|36.65|38.45|36.65|38.51|36.71|38.21|36.41|0
1628507700000|2021-08-09 11:15:00|38.39|36.59|38.32|36.52|38.45|36.65|38.29|36.49|0
1628508000000|2021-08-09 11:20:00|38.38|36.58|38.08|36.28|38.38|36.58|37.96|36.16|0
1628508300000|2021-08-09 11:25:00|38.02|36.22|38.08|36.28|38.08|36.28|37.9|36.1|0
1628508600000|2021-08-09 11:30:00|38.05|36.25|38.13|36.33|38.13|36.33|38.01|36.21|0
1628508900000|2021-08-09 11:35:00|38.07|36.27|38.19|36.39|38.31|36.51|37.95|36.15|0
1628509200000|2021-08-09 11:40:00|38.13|36.33|37.95|36.15|38.13|36.33|37.83|36.03|0
1628509500000|2021-08-09 11:45:00|37.89|36.09|37.94|36.14|38.06|36.26|37.89|36.09|0
1628509800000|2021-08-09 11:50:00|37.97|36.17|38.12|36.32|38.12|36.32|37.94|36.14|0
1628510100000|2021-08-09 11:55:00|38.06|36.26|38.06|36.26|38.18|36.38|38|36.2|0
1628510400000|2021-08-09 12:00:00|38.03|36.23|38.35|36.55|38.41|36.61|38.03|36.23|0
1628510700000|2021-08-09 12:05:00|38.29|36.49|38.29|36.49|38.35|36.55|38.23|36.43|0
1628511000000|2021-08-09 12:10:00|38.26|36.46|38.34|36.54|38.4|36.6|38.23|36.43|0
1628511300000|2021-08-09 12:15:00|38.4|36.6|38.46|36.66|38.64|36.84|38.4|36.6|0
1628511600000|2021-08-09 12:20:00|38.4|36.6|38.52|36.72|38.52|36.72|38.28|36.48|0
1628511900000|2021-08-09 12:25:00|38.46|36.66|38.33|36.53|38.52|36.72|38.33|36.53|0
1628512200000|2021-08-09 12:30:00|38.27|36.47|38.39|36.59|38.42|36.62|38.21|36.41|0
1628512500000|2021-08-09 12:35:00|38.42|36.62|38.38|36.58|38.45|36.65|38.27|36.47|0
1628512800000|2021-08-09 12:40:00|38.32|36.52|38.14|36.34|38.36|36.56|38.14|36.34|0
1628513100000|2021-08-09 12:45:00|38.2|36.4|37.96|36.16|38.2|36.4|37.9|36.1|0
1628513400000|2021-08-09 12:50:00|37.93|36.13|37.84|36.04|37.93|36.13|37.43|35.63|0
1628513700000|2021-08-09 12:55:00|37.78|35.98|37.72|35.92|37.84|36.04|37.66|35.86|0
1628514000000|2021-08-09 13:00:00|37.66|35.86|37.48|35.68|37.66|35.86|37.36|35.56|0
1628514300000|2021-08-09 13:05:00|37.54|35.74|37.47|35.67|37.68|35.88|37.42|35.62|0
1628514600000|2021-08-09 13:10:00|37.5|35.7|37.47|35.67|37.65|35.85|37.47|35.67|0
1628514900000|2021-08-09 13:15:00|37.41|35.61|37.17|35.37|37.41|35.61|37.17|35.37|0
1628515200000|2021-08-09 13:20:00|37.23|35.43|37.17|35.37|37.29|35.49|37.17|35.37|0
1628515500000|2021-08-09 13:25:00|37.11|35.31|36.82|35.02|37.11|35.31|36.82|35.02|0
1628515800000|2021-08-09 13:30:00|36.76|34.96|37.93|36.13|37.93|36.13|36.07|34.27|0
1628516100000|2021-08-09 13:35:00|37.99|36.19|39.07|37.27|39.49|37.69|37.99|36.19|0
1628516400000|2021-08-09 13:40:00|39.25|37.45|38.16|36.36|39.28|37.48|38.16|36.36|0
1628516700000|2021-08-09 13:45:00|38.22|36.42|37.92|36.12|38.34|36.54|37.39|35.59|0
1628517000000|2021-08-09 13:50:00|37.8|36|38.45|36.65|38.45|36.65|37.62|35.82|0
1628517300000|2021-08-09 13:55:00|38.39|36.59|38.45|36.65|38.63|36.83|38.03|36.23|0
1628517600000|2021-08-09 14:00:00|38.51|36.71|38.6|36.8|38.63|36.83|38.21|36.41|0
1628517900000|2021-08-09 14:05:00|38.56|36.76|38.68|36.88|38.74|36.94|38.08|36.28|0
1628518200000|2021-08-09 14:10:00|38.65|36.85|38.92|37.12|39.04|37.24|38.2|36.4|0
1628518500000|2021-08-09 14:15:00|38.98|37.18|38.73|36.93|39.1|37.3|38.55|36.75|0
1628518800000|2021-08-09 14:20:00|38.67|36.87|38.43|36.63|38.73|36.93|38.37|36.57|0
1628519100000|2021-08-09 14:25:00|38.37|36.57|38.37|36.57|38.49|36.69|38.19|36.39|0
1628519400000|2021-08-09 14:30:00|38.31|36.51|38.48|36.68|38.48|36.68|38.06|36.26|0
1628519700000|2021-08-09 14:35:00|38.54|36.74|38.12|36.32|38.6|36.8|37.88|36.08|0
1628520000000|2021-08-09 14:40:00|38.18|36.38|37.76|35.96|38.18|36.38|37.64|35.84|0
1628520300000|2021-08-09 14:45:00|37.88|36.08|37.88|36.08|37.93|36.13|37.64|35.84|0
1628520600000|2021-08-09 14:50:00|37.93|36.13|37.87|36.07|38.05|36.25|37.23|35.43|0
1628520900000|2021-08-09 14:55:00|37.75|35.95|38.23|36.43|38.53|36.73|37.69|35.89|0
1628521200000|2021-08-09 15:00:00|38.22|36.42|38.34|36.54|38.4|36.6|38.04|36.24|0
1628521500000|2021-08-09 15:05:00|38.28|36.48|38.19|36.39|38.46|36.66|37.98|36.18|0
1628521800000|2021-08-09 15:10:00|38.16|36.36|38.15|36.35|38.33|36.53|38.04|36.24|0
1628522100000|2021-08-09 15:15:00|38.21|36.41|37.85|36.05|38.33|36.53|37.8|36|0
1628522400000|2021-08-09 15:20:00|37.91|36.11|38.21|36.41|38.27|36.47|37.73|35.93|0
1628522700000|2021-08-09 15:25:00|38.15|36.35|38.28|36.48|38.3|36.5|37.79|35.99|0
1628523000000|2021-08-09 15:30:00|38.22|36.42|37.65|35.85|38.22|36.42|37.59|35.79|0
1628523300000|2021-08-09 15:35:00|37.71|35.91|37.65|35.85|37.77|35.97|37.42|35.62|0
1628523600000|2021-08-09 15:40:00|37.71|35.91|37.53|35.73|37.71|35.91|37.47|35.67|0
1628523900000|2021-08-09 15:45:00|37.47|35.67|37.29|35.49|37.59|35.79|37.23|35.43|0
1628524200000|2021-08-09 15:50:00|37.35|35.55|37.05|35.25|37.35|35.55|36.99|35.19|0
1628524500000|2021-08-09 15:55:00|36.99|35.19|36.87|35.07|37.11|35.31|36.87|35.07|0
1628524800000|2021-08-09 16:00:00|36.93|35.13|37.34|35.54|37.34|35.54|36.87|35.07|0
1628525100000|2021-08-09 16:05:00|37.28|35.48|37.22|35.42|37.28|35.48|37.04|35.24|0
1628525400000|2021-08-09 16:10:00|37.19|35.39|37.16|35.36|37.22|35.42|37.1|35.3|0
1628525700000|2021-08-09 16:15:00|37.19|35.39|37.21|35.41|37.27|35.47|37.1|35.3|0
1628526000000|2021-08-09 16:20:00|37.24|35.44|37.5|35.7|37.5|35.7|37.15|35.35|0
1628526300000|2021-08-09 16:25:00|37.56|35.76|37.5|35.7|37.56|35.76|37.38|35.58|0
1628526600000|2021-08-09 16:30:00|37.44|35.64|37.32|35.52|37.5|35.7|37.2|35.4|0
1628526900000|2021-08-09 16:35:00|37.26|35.46|37.25|35.45|37.43|35.63|37.25|35.45|0
1628527200000|2021-08-09 16:40:00|37.2|35.4|37.43|35.63|37.55|35.75|37.2|35.4|0
1628527500000|2021-08-09 16:45:00|37.37|35.57|37.31|35.51|37.37|35.57|37.19|35.39|0
1628527800000|2021-08-09 16:50:00|37.25|35.45|37.19|35.39|37.25|35.45|37.13|35.33|0
1628528100000|2021-08-09 16:55:00|37.13|35.33|37.24|35.44|37.36|35.56|37.13|35.33|0
1628528400000|2021-08-09 17:00:00|37.18|35.38|37.18|35.38|37.24|35.44|37.04|35.24|0
1628528700000|2021-08-09 17:05:00|37.24|35.44|37.12|35.32|37.24|35.44|37.06|35.26|0
1628529000000|2021-08-09 17:10:00|37.17|35.37|37.05|35.25|37.17|35.37|37|35.2|0
1628529300000|2021-08-09 17:15:00|37|35.2|37.28|35.48|37.29|35.49|36.94|35.14|0
1628529600000|2021-08-09 17:20:00|37.23|35.43|37.05|35.25|37.34|35.54|37.05|35.25|0
1628529900000|2021-08-09 17:25:00|37.11|35.31|37.28|35.48|37.28|35.48|37.11|35.31|0
1628530200000|2021-08-09 17:30:00|37.34|35.54|37.39|35.59|37.45|35.65|37.28|35.48|0
1628530500000|2021-08-09 17:35:00|37.45|35.65|37.15|35.35|37.45|35.65|37.1|35.3|0
1628530800000|2021-08-09 17:40:00|37.09|35.29|37.15|35.35|37.24|35.44|37.03|35.23|0
1628531100000|2021-08-09 17:45:00|37.09|35.29|37.15|35.35|37.21|35.41|37.09|35.29|0
1628531400000|2021-08-09 17:50:00|37.2|35.4|37.08|35.28|37.2|35.4|37.08|35.28|0
1628531700000|2021-08-09 17:55:00|37.03|35.23|37.02|35.22|37.08|35.28|36.85|35.05|0
1628532000000|2021-08-09 18:00:00|36.96|35.16|36.84|35.04|37.02|35.22|36.84|35.04|0
1628532300000|2021-08-09 18:05:00|36.79|34.99|36.01|34.21|37.34|35.54|36.01|34.21|0
1628532600000|2021-08-09 18:10:00|35.96|34.16|35.9|34.1|36.01|34.21|35.78|33.98|0
1628532900000|2021-08-09 18:15:00|35.95|34.15|35.78|33.98|35.95|34.15|35.78|33.98|0
1628533200000|2021-08-09 18:20:00|35.75|33.95|35.72|33.92|35.83|34.03|35.72|33.92|0
1628533500000|2021-08-09 18:25:00|35.66|33.86|35.32|33.52|35.72|33.92|35.32|33.52|0
1628533800000|2021-08-09 18:30:00|35.26|33.46|35.03|33.23|35.26|33.46|35.03|33.23|0
1628534100000|2021-08-09 18:35:00|35.09|33.29|35.08|33.28|35.14|33.34|34.97|33.17|0
1628534400000|2021-08-09 18:40:00|35.14|33.34|35.53|33.73|35.65|33.85|35.14|33.34|0
1628534700000|2021-08-09 18:45:00|35.59|33.79|35.47|33.67|35.65|33.85|35.42|33.62|0
1628535000000|2021-08-09 18:50:00|35.53|33.73|35.53|33.73|35.7|33.9|35.53|33.73|0
1628535300000|2021-08-09 18:55:00|35.55|33.75|35.58|33.78|35.64|33.84|35.47|33.67|0
1628535600000|2021-08-09 19:00:00|35.64|33.84|35.63|33.83|35.69|33.89|35.46|33.66|0
1628535900000|2021-08-09 19:05:00|35.69|33.89|35.69|33.89|35.8|34|35.63|33.83|0
1628536200000|2021-08-09 19:10:00|35.63|33.83|35.63|33.83|35.86|34.06|35.63|33.83|0
1628536500000|2021-08-09 19:15:00|35.62|33.82|35.74|33.94|35.79|33.99|35.51|33.71|0
1628536800000|2021-08-09 19:20:00|35.68|33.88|36.14|34.34|36.19|34.39|35.68|33.88|0
1628537100000|2021-08-09 19:25:00|36.19|34.39|35.96|34.16|36.25|34.45|35.9|34.1|0
1628537400000|2021-08-09 19:30:00|35.9|34.1|35.55|33.75|35.96|34.16|35.55|33.75|0
1628537700000|2021-08-09 19:35:00|35.61|33.81|35.27|33.47|35.61|33.81|35.21|33.41|0
1628538000000|2021-08-09 19:40:00|35.32|33.52|35.89|34.09|35.95|34.15|35.32|33.52|0
1628538300000|2021-08-09 19:45:00|36.01|34.21|36.41|34.61|36.41|34.61|35.95|34.15|0
1628538600000|2021-08-09 19:50:00|36.18|34.38|36.58|34.78|36.7|34.9|36.17|34.37|0
1628538900000|2021-08-09 19:55:00|36.64|34.84|36.28|34.48|36.64|34.84|36.11|34.31|0
1628539200000|2021-08-09 20:00:00|36.34|34.54|35.76|33.96|36.34|34.54|35.76|33.96|0
1628539500000|2021-08-09 20:05:00|35.7|33.9|35.64|33.84|35.7|33.9|35.53|33.73|0
1628539800000|2021-08-09 20:10:00|35.82|34.02|36.1|34.3|36.16|34.36|35.76|33.96|0
1628540100000|2021-08-09 20:15:00|36.36|34.16|36.35|34.15|36.36|34.16|36.3|34.1|0
1628540400000|2021-08-09 20:20:00|36.3|34.1|36.24|34.04|36.3|34.1|36.18|33.98|0
1628540700000|2021-08-09 20:25:00|36.18|33.98|36.23|34.03|36.23|34.03|36.15|33.95|0
1628541000000|2021-08-09 20:30:00|36.29|34.09|36.46|34.26|36.58|34.38|36.29|34.09|0
1628541300000|2021-08-09 20:35:00|36.4|34.2|36.28|34.08|36.4|34.2|36.28|34.08|0
1628541600000|2021-08-09 20:40:00|36.22|34.02|36.34|34.14|36.34|34.14|36.17|33.97|0
1628541900000|2021-08-09 20:45:00|36.28|34.08|36.33|34.13|36.34|34.14|36.25|34.05|0
1628542200000|2021-08-09 20:50:00|36.28|34.08|36.27|34.07|36.28|34.08|36.16|33.96|0
1628542500000|2021-08-09 20:55:00|36.21|34.01|36.03|33.83|36.21|34.01|35.92|33.72|0
1628542800000|2021-08-09 21:00:00|36.05|33.85|35.79|33.59|36.08|33.88|35.79|33.59|0
1628543100000|2021-08-09 21:05:00|35.78|33.58|35.78|33.58|35.79|33.59|35.74|33.54|0
1628543400000|2021-08-09 21:10:00|35.79|33.59|35.83|33.63|35.85|33.65|35.79|33.59|0
1628543700000|2021-08-09 21:15:00|35.85|33.65|35.81|33.61|35.86|33.66|35.81|33.61|0
1628544000000|2021-08-09 21:20:00|35.82|33.62|35.85|33.65|35.86|33.66|35.81|33.61|0
1628544300000|2021-08-09 21:25:00|35.84|33.64|35.85|33.65|35.85|33.65|35.84|33.64|0
1628544900000|2021-08-09 21:35:00|35.84|33.64|35.85|33.65|35.85|33.65|35.84|33.64|0
1628545200000|2021-08-09 21:40:00|35.86|33.66|35.86|33.66|35.87|33.67|35.86|33.66|0
1628545500000|2021-08-09 21:45:00|35.85|33.65|35.86|33.66|35.87|33.67|35.85|33.65|0
1628545800000|2021-08-09 21:50:00|35.84|33.64|35.87|33.67|35.89|33.69|35.84|33.64|0
1628546100000|2021-08-09 21:55:00|35.89|33.69|35.91|33.71|35.91|33.71|35.85|33.65|0
1628546400000|2021-08-09 22:00:00|36.03|33.83|35.94|33.74|36.03|33.83|35.77|33.57|0
1628546700000|2021-08-09 22:05:00|35.88|33.68|35.88|33.68|35.93|33.73|35.88|33.68|0
1628547000000|2021-08-09 22:10:00|35.87|33.67|35.93|33.73|35.93|33.73|35.87|33.67|0
1628547300000|2021-08-09 22:15:00|35.99|33.79|36.04|33.84|36.1|33.9|35.99|33.79|0
1628547600000|2021-08-09 22:20:00|36.01|33.81|36.27|34.07|36.27|34.07|36.01|33.81|0
1628547900000|2021-08-09 22:25:00|36.21|34.01|36.44|34.24|36.5|34.3|36.21|34.01|0
1628548200000|2021-08-09 22:30:00|36.41|34.21|36.26|34.06|36.44|34.24|36.2|34|0
1628548500000|2021-08-09 22:35:00|36.23|34.03|36.55|34.35|36.55|34.35|36.23|34.03|0
1628548800000|2021-08-09 22:40:00|36.49|34.29|36.49|34.29|36.55|34.35|36.43|34.23|0
1628549100000|2021-08-09 22:45:00|36.57|34.37|36.31|34.11|36.57|34.37|36.31|34.11|0
1628549400000|2021-08-09 22:50:00|36.34|34.14|36.42|34.22|36.42|34.22|36.31|34.11|0
1628549700000|2021-08-09 22:55:00|36.39|34.19|36.42|34.22|36.42|34.22|36.36|34.16|0
1628550000000|2021-08-09 23:00:00|36.47|34.27|36.47|34.27|36.53|34.33|36.41|34.21|0
1628550300000|2021-08-09 23:05:00|36.41|34.21|36.41|34.21|36.47|34.27|36.41|34.21|0
1628550600000|2021-08-09 23:10:00|36.47|34.27|36.46|34.26|36.47|34.27|36.41|34.21|0
1628550900000|2021-08-09 23:15:00|36.44|34.24|36.46|34.26|36.46|34.26|36.4|34.2|0
1628551200000|2021-08-09 23:20:00|36.52|34.32|36.52|34.32|36.58|34.38|36.46|34.26|0
1628551500000|2021-08-09 23:25:00|36.57|34.37|36.51|34.31|36.63|34.43|36.51|34.31|0
1628551800000|2021-08-09 23:30:00|36.57|34.37|36.8|34.6|36.8|34.6|36.57|34.37|0
1628552100000|2021-08-09 23:35:00|36.86|34.66|36.74|34.54|36.95|34.75|36.74|34.54|0
1628552400000|2021-08-09 23:40:00|36.77|34.57|36.56|34.36|36.8|34.6|36.56|34.36|0
1628552700000|2021-08-09 23:45:00|36.62|34.42|36.44|34.24|36.79|34.59|36.33|34.13|0
1628553000000|2021-08-09 23:50:00|36.38|34.18|36.44|34.24|36.44|34.24|36.38|34.18|0
1628553300000|2021-08-09 23:55:00|36.38|34.18|36.41|34.21|36.41|34.21|36.32|34.12|0
1628553600000|2021-08-10 00:00:00|36.43|34.23|36.31|34.11|36.43|34.23|36.26|34.06|0
1628553900000|2021-08-10 00:05:00|36.26|34.06|36.43|34.23|36.43|34.23|36.26|34.06|0
1628554200000|2021-08-10 00:10:00|36.37|34.17|36.31|34.11|36.37|34.17|36.25|34.05|0
1628554500000|2021-08-10 00:15:00|36.25|34.05|36.13|33.93|36.31|34.11|36.02|33.82|0
1628554800000|2021-08-10 00:20:00|36.19|33.99|36.3|34.1|36.3|34.1|36.13|33.93|0
1628555100000|2021-08-10 00:25:00|36.24|34.04|36.35|34.15|36.41|34.21|36.24|34.04|0
1628555400000|2021-08-10 00:30:00|36.41|34.21|36.32|34.12|36.41|34.21|36.24|34.04|0
1628555700000|2021-08-10 00:35:00|36.29|34.09|36.29|34.09|36.41|34.21|36.29|34.09|0
1628556000000|2021-08-10 00:40:00|36.23|34.03|35.88|33.68|36.23|34.03|35.88|33.68|0
1628556300000|2021-08-10 00:45:00|35.91|33.71|35.82|33.62|36|33.8|35.82|33.62|0
1628556600000|2021-08-10 00:50:00|35.88|33.68|35.93|33.73|35.96|33.76|35.76|33.56|0
1628556900000|2021-08-10 00:55:00|35.88|33.68|35.76|33.56|35.93|33.73|35.76|33.56|0
1628557200000|2021-08-10 01:00:00|35.82|33.62|35.98|33.78|35.99|33.79|35.76|33.56|0
1628557500000|2021-08-10 01:05:00|35.93|33.73|35.98|33.78|35.98|33.78|35.87|33.67|0
1628557800000|2021-08-10 01:10:00|36.04|33.84|35.98|33.78|36.04|33.84|35.98|33.78|0
1628558100000|2021-08-10 01:15:00|35.92|33.72|36.03|33.83|36.09|33.89|35.86|33.66|0
1628558400000|2021-08-10 01:20:00|36.06|33.86|36.08|33.88|36.09|33.89|35.86|33.66|0
1628558700000|2021-08-10 01:25:00|36.06|33.86|36.25|34.05|36.28|34.08|36.06|33.86|0
1628559000000|2021-08-10 01:30:00|36.31|34.11|36.37|34.17|36.37|34.17|36.19|33.99|0
1628559300000|2021-08-10 01:35:00|36.34|34.14|36.36|34.16|36.37|34.17|36.28|34.08|0
1628559600000|2021-08-10 01:40:00|36.31|34.11|36.36|34.16|36.36|34.16|36.25|34.05|0
1628559900000|2021-08-10 01:45:00|36.65|34.45|37.09|34.89|37.12|34.92|36.65|34.45|0
1628560200000|2021-08-10 01:50:00|37.12|34.92|37.77|35.57|37.95|35.75|37.06|34.86|0
1628560500000|2021-08-10 01:55:00|37.8|35.6|38.06|35.86|38.18|35.98|37.76|35.56|0
1628560800000|2021-08-10 02:00:00|38.12|35.92|38.12|35.92|38.33|36.13|38.06|35.86|0
1628561100000|2021-08-10 02:05:00|38.15|35.95|38.05|35.85|38.24|36.04|37.94|35.74|0
1628561400000|2021-08-10 02:10:00|38.11|35.91|38.05|35.85|38.11|35.91|37.93|35.73|0
1628561700000|2021-08-10 02:15:00|37.99|35.79|37.93|35.73|38.11|35.91|37.87|35.67|0
1628562000000|2021-08-10 02:20:00|37.87|35.67|38.04|35.84|38.1|35.9|37.87|35.67|0
1628562300000|2021-08-10 02:25:00|37.98|35.78|37.86|35.66|38.04|35.84|37.74|35.54|0
1628562600000|2021-08-10 02:30:00|37.8|35.6|37.92|35.72|37.95|35.75|37.8|35.6|0
1628562900000|2021-08-10 02:35:00|37.98|35.78|37.85|35.65|38.04|35.84|37.79|35.59|0
1628563200000|2021-08-10 02:40:00|37.82|35.62|37.85|35.65|37.88|35.68|37.73|35.53|0
1628563500000|2021-08-10 02:45:00|37.79|35.59|37.73|35.53|37.85|35.65|37.67|35.47|0
1628563800000|2021-08-10 02:50:00|37.61|35.41|37.42|35.22|37.61|35.41|37.42|35.22|0
1628564100000|2021-08-10 02:55:00|37.48|35.28|37.6|35.4|37.66|35.46|37.42|35.22|0
1628564400000|2021-08-10 03:00:00|37.54|35.34|37.66|35.46|37.72|35.52|37.54|35.34|0
1628564700000|2021-08-10 03:05:00|37.63|35.43|37.71|35.51|37.71|35.51|37.59|35.39|0
1628565000000|2021-08-10 03:10:00|37.65|35.45|37.83|35.63|37.89|35.69|37.65|35.45|0
1628565300000|2021-08-10 03:15:00|37.77|35.57|37.82|35.62|37.89|35.69|37.77|35.57|0
1628565600000|2021-08-10 03:20:00|37.86|35.66|37.94|35.74|37.94|35.74|37.76|35.56|0
1628565900000|2021-08-10 03:25:00|37.91|35.71|37.64|35.44|37.91|35.71|37.64|35.44|0
1628566200000|2021-08-10 03:30:00|37.7|35.5|37.81|35.61|37.87|35.67|37.64|35.44|0
1628566500000|2021-08-10 03:35:00|37.84|35.64|37.87|35.67|37.93|35.73|37.81|35.61|0
1628566800000|2021-08-10 03:40:00|37.9|35.7|37.81|35.61|37.99|35.79|37.81|35.61|0
1628567100000|2021-08-10 03:45:00|37.87|35.67|37.92|35.72|37.92|35.72|37.81|35.61|0
1628567400000|2021-08-10 03:50:00|37.86|35.66|37.8|35.6|37.92|35.72|37.8|35.6|0
1628567700000|2021-08-10 03:55:00|37.86|35.66|37.8|35.6|37.86|35.66|37.74|35.54|0
1628568000000|2021-08-10 04:00:00|37.83|35.63|37.79|35.59|37.86|35.66|37.73|35.53|0
1628568300000|2021-08-10 04:05:00|37.85|35.65|37.73|35.53|37.85|35.65|37.73|35.53|0
1628568600000|2021-08-10 04:10:00|37.79|35.59|37.73|35.53|37.79|35.59|37.73|35.53|0
1628568900000|2021-08-10 04:15:00|37.79|35.59|37.63|35.43|37.84|35.64|37.57|35.37|0
1628569200000|2021-08-10 04:20:00|37.66|35.46|37.6|35.4|37.66|35.46|37.54|35.34|0
1628569500000|2021-08-10 04:25:00|37.66|35.46|37.72|35.52|37.72|35.52|37.6|35.4|0
1628569800000|2021-08-10 04:30:00|37.71|35.51|37.62|35.42|37.71|35.51|37.59|35.39|0
1628570100000|2021-08-10 04:35:00|37.65|35.45|37.47|35.27|37.65|35.45|37.47|35.27|0
1628570400000|2021-08-10 04:40:00|37.44|35.24|37.47|35.27|37.53|35.33|37.35|35.15|0
1628570700000|2021-08-10 04:45:00|37.46|35.26|37.46|35.26|37.46|35.26|37.4|35.2|0
1628571000000|2021-08-10 04:50:00|37.43|35.23|37.28|35.08|37.43|35.23|37.22|35.02|0
1628571300000|2021-08-10 04:55:00|37.22|35.02|37.28|35.08|37.28|35.08|37.22|35.02|0
1628571600000|2021-08-10 05:00:00|37.31|35.11|37.33|35.13|37.39|35.19|37.16|34.96|0
1628571900000|2021-08-10 05:05:00|37.27|35.07|37.27|35.07|37.39|35.19|37.21|35.01|0
1628572200000|2021-08-10 05:10:00|37.3|35.1|37.27|35.07|37.39|35.19|37.27|35.07|0
1628572500000|2021-08-10 05:15:00|37.33|35.13|37.32|35.12|37.38|35.18|37.26|35.06|0
1628572800000|2021-08-10 05:20:00|37.26|35.06|37.32|35.12|37.38|35.18|37.23|35.03|0
1628573100000|2021-08-10 05:25:00|37.26|35.06|37.2|35|37.35|35.15|37.14|34.94|0
1628573400000|2021-08-10 05:30:00|37.14|34.94|37.19|34.99|37.2|35|37.08|34.88|0
1628573700000|2021-08-10 05:35:00|37.13|34.93|37.04|34.84|37.19|34.99|36.95|34.75|0
1628574000000|2021-08-10 05:40:00|37.01|34.81|36.72|34.52|37.07|34.87|36.66|34.46|0
1628574300000|2021-08-10 05:45:00|36.66|34.46|36.8|34.6|36.89|34.69|36.66|34.46|0
1628574600000|2021-08-10 05:50:00|36.83|34.63|37|34.8|37.06|34.86|36.83|34.63|0
1628574900000|2021-08-10 05:55:00|37.03|34.83|37.06|34.86|37.06|34.86|37|34.8|0
1628575200000|2021-08-10 06:00:00|37.18|34.98|37.11|34.91|37.35|35.15|37.06|34.86|0
1628575500000|2021-08-10 06:05:00|37.14|34.94|37.17|34.97|37.29|35.09|37.11|34.91|0
1628575800000|2021-08-10 06:10:00|37.2|35|37.17|34.97|37.29|35.09|37.11|34.91|0
1628576100000|2021-08-10 06:15:00|37.16|34.96|37.1|34.9|37.16|34.96|36.93|34.73|0
1628576400000|2021-08-10 06:20:00|37.16|34.96|37.16|34.96|37.16|34.96|37.04|34.84|0
1628576700000|2021-08-10 06:25:00|37.1|34.9|37.1|34.9|37.16|34.96|37.1|34.9|0
1628577000000|2021-08-10 06:30:00|37.09|34.89|36.8|34.6|37.09|34.89|36.8|34.6|0
1628577300000|2021-08-10 06:35:00|36.86|34.66|36.79|34.59|36.86|34.66|36.79|34.59|0
1628577600000|2021-08-10 06:40:00|36.85|34.65|36.73|34.53|36.85|34.65|36.67|34.47|0
1628577900000|2021-08-10 06:45:00|36.67|34.47|36.85|34.65|36.91|34.71|36.67|34.47|0
1628578200000|2021-08-10 06:50:00|36.79|34.59|36.78|34.58|36.96|34.76|36.73|34.53|0
1628578500000|2021-08-10 06:55:00|36.84|34.64|36.84|34.64|36.9|34.7|36.78|34.58|0
1628578800000|2021-08-10 07:00:00|36.96|34.76|37.26|35.06|37.97|35.77|36.17|33.97|0
1628579100000|2021-08-10 07:05:00|37.12|35.32|37.12|35.32|37.18|35.38|36.94|35.14|0
1628579400000|2021-08-10 07:10:00|37.06|35.26|37.15|35.35|37.17|35.37|36.94|35.14|0
1628579700000|2021-08-10 07:15:00|37.11|35.31|36.82|35.02|37.23|35.43|36.82|35.02|0
1628580000000|2021-08-10 07:20:00|36.88|35.08|36.52|34.72|36.88|35.08|36.29|34.49|0
1628580300000|2021-08-10 07:25:00|36.58|34.78|36.52|34.72|36.64|34.84|36.41|34.61|0
1628580600000|2021-08-10 07:30:00|36.46|34.66|36.52|34.72|36.58|34.78|36.35|34.55|0
1628580900000|2021-08-10 07:35:00|36.46|34.66|36.63|34.83|36.69|34.89|36.46|34.66|0
1628581200000|2021-08-10 07:40:00|36.6|34.8|36.57|34.77|36.63|34.83|36.45|34.65|0
1628581500000|2021-08-10 07:45:00|36.51|34.71|36.62|34.82|36.63|34.83|36.51|34.71|0
1628581800000|2021-08-10 07:50:00|36.68|34.88|36.74|34.94|36.79|34.99|36.62|34.82|0
1628582100000|2021-08-10 07:55:00|36.73|34.93|36.67|34.87|36.79|34.99|36.56|34.76|0
1628582400000|2021-08-10 08:00:00|36.62|34.82|36.44|34.64|36.85|35.05|36.38|34.58|0
1628582700000|2021-08-10 08:05:00|36.38|34.58|36.67|34.87|36.9|35.1|36.38|34.58|0
1628583000000|2021-08-10 08:10:00|36.7|34.9|37.01|35.21|37.01|35.21|36.55|34.75|0
1628583300000|2021-08-10 08:15:00|36.95|35.15|36.95|35.15|37.07|35.27|36.9|35.1|0
1628583600000|2021-08-10 08:20:00|36.89|35.09|36.89|35.09|37.07|35.27|36.83|35.03|0
1628583900000|2021-08-10 08:25:00|36.83|35.03|36.83|35.03|36.95|35.15|36.83|35.03|0
1628584200000|2021-08-10 08:30:00|36.77|34.97|36.94|35.14|37|35.2|36.65|34.85|0
1628584500000|2021-08-10 08:35:00|37|35.2|37|35.2|37|35.2|36.88|35.08|0
1628584800000|2021-08-10 08:40:00|37.05|35.25|36.82|35.02|37.05|35.25|36.82|35.02|0
1628585100000|2021-08-10 08:45:00|36.87|35.07|36.93|35.13|36.96|35.16|36.76|34.96|0
1628585400000|2021-08-10 08:50:00|36.87|35.07|36.81|35.01|36.93|35.13|36.81|35.01|0
1628585700000|2021-08-10 08:55:00|36.75|34.95|36.63|34.83|36.75|34.95|36.63|34.83|0
1628586000000|2021-08-10 09:00:00|36.69|34.89|36.74|34.94|36.86|35.06|36.69|34.89|0
1628586300000|2021-08-10 09:05:00|36.69|34.89|36.92|35.12|36.97|35.17|36.6|34.8|0
1628586600000|2021-08-10 09:10:00|36.86|35.06|36.74|34.94|36.97|35.17|36.68|34.88|0
1628586900000|2021-08-10 09:15:00|36.68|34.88|36.85|35.05|36.85|35.05|36.68|34.88|0
1628587200000|2021-08-10 09:20:00|36.79|34.99|36.79|34.99|36.91|35.11|36.73|34.93|0
1628587500000|2021-08-10 09:25:00|36.73|34.93|36.73|34.93|36.84|35.04|36.67|34.87|0
1628587800000|2021-08-10 09:30:00|36.67|34.87|36.72|34.92|36.78|34.98|36.55|34.75|0
1628588100000|2021-08-10 09:35:00|36.78|34.98|36.72|34.92|36.84|35.04|36.72|34.92|0
1628588400000|2021-08-10 09:40:00|36.66|34.86|36.72|34.92|36.83|35.03|36.63|34.83|0
1628588700000|2021-08-10 09:45:00|36.66|34.86|36.71|34.91|36.71|34.91|36.65|34.85|0
1628589000000|2021-08-10 09:50:00|36.65|34.85|36.65|34.85|36.71|34.91|36.65|34.85|0
1628589300000|2021-08-10 09:55:00|36.62|34.82|36.82|35.02|36.82|35.02|36.62|34.82|0
1628589600000|2021-08-10 10:00:00|36.76|34.96|36.99|35.19|37.05|35.25|36.65|34.85|0
1628589900000|2021-08-10 10:05:00|37.05|35.25|36.87|35.07|37.05|35.25|36.87|35.07|0
1628590200000|2021-08-10 10:10:00|36.81|35.01|36.81|35.01|36.87|35.07|36.75|34.95|0
1628590500000|2021-08-10 10:15:00|36.87|35.07|36.75|34.95|36.93|35.13|36.75|34.95|0
1628590800000|2021-08-10 10:20:00|36.81|35.01|36.75|34.95|36.86|35.06|36.75|34.95|0
1628591100000|2021-08-10 10:25:00|36.74|34.94|36.74|34.94|36.92|35.12|36.69|34.89|0
1628591400000|2021-08-10 10:30:00|36.68|34.88|36.74|34.94|36.86|35.06|36.68|34.88|0
1628591700000|2021-08-10 10:35:00|36.68|34.88|36.56|34.76|36.68|34.88|36.5|34.7|0
1628592000000|2021-08-10 10:40:00|36.62|34.82|36.73|34.93|36.73|34.93|36.56|34.76|0
1628592300000|2021-08-10 10:45:00|36.67|34.87|36.67|34.87|36.67|34.87|36.61|34.81|0
1628592600000|2021-08-10 10:50:00|36.73|34.93|36.61|34.81|36.73|34.93|36.55|34.75|0
1628592900000|2021-08-10 10:55:00|36.55|34.75|36.78|34.98|36.78|34.98|36.55|34.75|0
1628593200000|2021-08-10 11:00:00|36.72|34.92|36.43|34.63|36.84|35.04|36.37|34.57|0
1628593500000|2021-08-10 11:05:00|36.37|34.57|36.6|34.8|36.66|34.86|36.37|34.57|0
1628593800000|2021-08-10 11:10:00|36.57|34.77|36.42|34.62|36.6|34.8|36.36|34.56|0
1628594100000|2021-08-10 11:15:00|36.36|34.56|36.36|34.56|36.53|34.73|36.36|34.56|0
1628594400000|2021-08-10 11:20:00|36.3|34.5|36.41|34.61|36.47|34.67|36.3|34.5|0
1628594700000|2021-08-10 11:25:00|36.47|34.67|36.47|34.67|36.64|34.84|36.41|34.61|0
1628595000000|2021-08-10 11:30:00|36.52|34.72|36.46|34.66|36.58|34.78|36.46|34.66|0
1628595300000|2021-08-10 11:35:00|36.4|34.6|36.46|34.66|36.46|34.66|36.4|34.6|0
1628595600000|2021-08-10 11:40:00|36.52|34.72|36.57|34.77|36.63|34.83|36.52|34.72|0
1628595900000|2021-08-10 11:45:00|36.63|34.83|36.45|34.65|36.63|34.83|36.45|34.65|0
1628596200000|2021-08-10 11:50:00|36.51|34.71|36.33|34.53|36.51|34.71|36.28|34.48|0
1628596500000|2021-08-10 11:55:00|36.39|34.59|36.44|34.64|36.45|34.65|36.33|34.53|0
1628596800000|2021-08-10 12:00:00|36.39|34.59|36.44|34.64|36.5|34.7|36.33|34.53|0
1628597100000|2021-08-10 12:05:00|36.38|34.58|36.32|34.52|36.5|34.7|36.32|34.52|0
1628597400000|2021-08-10 12:10:00|36.35|34.55|36.43|34.63|36.55|34.75|36.32|34.52|0
1628597700000|2021-08-10 12:15:00|36.49|34.69|36.37|34.57|36.55|34.75|36.37|34.57|0
1628598000000|2021-08-10 12:20:00|36.31|34.51|36.48|34.68|36.49|34.69|36.26|34.46|0
1628598300000|2021-08-10 12:25:00|36.43|34.63|36.31|34.51|36.43|34.63|36.31|34.51|0
1628598600000|2021-08-10 12:30:00|36.25|34.45|36.25|34.45|36.31|34.51|36.19|34.39|0
1628598900000|2021-08-10 12:35:00|36.3|34.5|36.18|34.38|36.3|34.5|36.18|34.38|0
1628599200000|2021-08-10 12:40:00|36.13|34.33|36.24|34.44|36.3|34.5|36.13|34.33|0
1628599500000|2021-08-10 12:45:00|36.18|34.38|36.24|34.44|36.24|34.44|36.12|34.32|0
1628599800000|2021-08-10 12:50:00|36.23|34.43|36.29|34.49|36.29|34.49|36.17|34.37|0
1628600100000|2021-08-10 12:55:00|36.23|34.43|36.23|34.43|36.29|34.49|36.23|34.43|0
1628600400000|2021-08-10 13:00:00|36.17|34.37|35.88|34.08|36.17|34.37|35.88|34.08|0
1628600700000|2021-08-10 13:05:00|35.94|34.14|35.99|34.19|36.11|34.31|35.88|34.08|0
1628601000000|2021-08-10 13:10:00|35.93|34.13|35.76|33.96|35.93|34.13|35.7|33.9|0
1628601300000|2021-08-10 13:15:00|35.82|34.02|35.93|34.13|35.93|34.13|35.76|33.96|0
1628601600000|2021-08-10 13:20:00|35.87|34.07|35.92|34.12|35.92|34.12|35.81|34.01|0
1628601900000|2021-08-10 13:25:00|35.87|34.07|35.41|33.61|35.87|34.07|35.41|33.61|0
1628602200000|2021-08-10 13:30:00|35.46|33.66|36.03|34.23|36.32|34.52|35.41|33.61|0
1628602500000|2021-08-10 13:35:00|35.97|34.17|35.85|34.05|36.26|34.46|35.63|33.83|0
1628602800000|2021-08-10 13:40:00|35.8|34|35.28|33.48|35.91|34.11|35.28|33.48|0
1628603100000|2021-08-10 13:45:00|35.23|33.43|35.45|33.65|35.56|33.76|35.06|33.26|0
1628603400000|2021-08-10 13:50:00|35.39|33.59|35.27|33.47|35.45|33.65|35.11|33.31|0
1628603700000|2021-08-10 13:55:00|35.22|33.42|35.01|33.21|36.01|34.21|34.66|32.86|0
1628604000000|2021-08-10 14:00:00|34.95|33.15|34.78|32.98|34.95|33.15|34.5|32.7|0
1628604300000|2021-08-10 14:05:00|34.72|32.92|34.55|32.75|35.06|33.26|34.44|32.64|0
1628604600000|2021-08-10 14:10:00|34.61|32.81|34|32.2|34.61|32.81|34|32.2|0
1628604900000|2021-08-10 14:15:00|34.05|32.25|34.21|32.41|34.27|32.47|33.72|31.92|0
1628605200000|2021-08-10 14:20:00|34.27|32.47|33.93|32.13|34.27|32.47|33.88|32.08|0
1628605500000|2021-08-10 14:25:00|33.88|32.08|34.48|32.68|34.54|32.74|33.83|32.03|0
1628605800000|2021-08-10 14:30:00|34.43|32.63|35.55|33.75|36.24|34.44|34.43|32.63|0
1628606100000|2021-08-10 14:35:00|35.6|33.8|35.49|33.69|35.83|34.03|35.26|33.46|0
1628606400000|2021-08-10 14:40:00|35.43|33.63|36.75|34.95|36.87|35.07|35.43|33.63|0
1628606700000|2021-08-10 14:45:00|36.81|35.01|35.94|34.14|36.81|35.01|35.76|33.96|0
1628607000000|2021-08-10 14:50:00|35.99|34.19|36.68|34.88|37.27|35.47|35.93|34.13|0
1628607300000|2021-08-10 14:55:00|36.63|34.83|36.22|34.42|36.92|35.12|36.22|34.42|0
1628607600000|2021-08-10 15:00:00|36.33|34.53|36.27|34.47|36.97|35.17|36.04|34.24|0
1628607900000|2021-08-10 15:05:00|36.21|34.41|36.67|34.87|36.73|34.93|36.04|34.24|0
1628608200000|2021-08-10 15:10:00|36.73|34.93|36.9|35.1|36.96|35.16|35.54|33.74|0
1628608500000|2021-08-10 15:15:00|36.96|35.16|36.72|34.92|37.14|35.34|36.49|34.69|0
1628608800000|2021-08-10 15:20:00|36.84|35.04|35.62|33.82|36.84|35.04|35.57|33.77|0
1628609100000|2021-08-10 15:25:00|35.68|33.88|35.48|33.68|36.46|34.66|35.34|33.54|0
1628609400000|2021-08-10 15:30:00|35.42|33.62|35.53|33.73|35.88|34.08|35.36|33.56|0
1628609700000|2021-08-10 15:35:00|35.59|33.79|35.24|33.44|35.59|33.79|35.24|33.44|0
1628610000000|2021-08-10 15:40:00|35.13|33.33|34.85|33.05|35.3|33.5|34.85|33.05|0
1628610300000|2021-08-10 15:45:00|34.9|33.1|34.62|32.82|34.9|33.1|34.51|32.71|0
1628610600000|2021-08-10 15:50:00|34.56|32.76|34.56|32.76|34.67|32.87|34.51|32.71|0
1628610900000|2021-08-10 15:55:00|34.62|32.82|34.45|32.65|34.62|32.82|34.45|32.65|0
1628611200000|2021-08-10 16:00:00|34.39|32.59|34.33|32.53|34.45|32.65|34|32.2|0
1628611500000|2021-08-10 16:05:00|34.39|32.59|34.49|32.69|34.49|32.69|34.22|32.42|0
1628611800000|2021-08-10 16:10:00|34.55|32.75|34.49|32.69|34.66|32.86|34.49|32.69|0
1628612100000|2021-08-10 16:15:00|34.43|32.63|34.16|32.36|34.49|32.69|34.05|32.25|0
1628612400000|2021-08-10 16:20:00|34.1|32.3|34.04|32.24|34.21|32.41|33.93|32.13|0
1628612700000|2021-08-10 16:25:00|33.99|32.19|34.42|32.62|34.42|32.62|33.88|32.08|0
1628613000000|2021-08-10 16:30:00|34.48|32.68|34.7|32.9|34.76|32.96|34.42|32.62|0
1628613300000|2021-08-10 16:35:00|34.64|32.84|34.64|32.84|34.64|32.84|34.42|32.62|0
1628613600000|2021-08-10 16:40:00|34.58|32.78|34.75|32.95|34.86|33.06|34.53|32.73|0
1628613900000|2021-08-10 16:45:00|34.69|32.89|34.8|33|35.03|33.23|34.64|32.84|0
1628614200000|2021-08-10 16:50:00|34.75|32.95|34.8|33|34.86|33.06|34.63|32.83|0
1628614500000|2021-08-10 16:55:00|34.83|33.03|34.74|32.94|34.91|33.11|34.68|32.88|0
1628614800000|2021-08-10 17:00:00|34.68|32.88|34.73|32.93|34.79|32.99|34.51|32.71|0
1628615100000|2021-08-10 17:05:00|34.68|32.88|34.79|32.99|34.85|33.05|34.62|32.82|0
1628615400000|2021-08-10 17:10:00|34.84|33.04|34.9|33.1|34.9|33.1|34.67|32.87|0
1628615700000|2021-08-10 17:15:00|34.95|33.15|34.61|32.81|34.95|33.15|34.5|32.7|0
1628616000000|2021-08-10 17:20:00|34.67|32.87|34.78|32.98|34.95|33.15|34.67|32.87|0
1628616300000|2021-08-10 17:25:00|34.83|33.03|34.77|32.97|35.06|33.26|34.66|32.86|0
1628616600000|2021-08-10 17:30:00|34.72|32.92|34.55|32.75|34.88|33.08|34.49|32.69|0
1628616900000|2021-08-10 17:35:00|34.6|32.8|34.65|32.85|34.71|32.91|34.54|32.74|0
1628617200000|2021-08-10 17:40:00|34.6|32.8|34.65|32.85|34.65|32.85|34.49|32.69|0
1628617500000|2021-08-10 17:45:00|34.76|32.96|35.1|33.3|35.55|33.75|34.76|32.96|0
1628617800000|2021-08-10 17:50:00|35.21|33.41|34.92|33.12|35.21|33.41|34.81|33.01|0
1628618100000|2021-08-10 17:55:00|34.98|33.18|34.53|32.73|34.98|33.18|34.53|32.73|0
1628618400000|2021-08-10 18:00:00|34.58|32.78|35.14|33.34|35.14|33.34|34.31|32.51|0
1628618700000|2021-08-10 18:05:00|35.09|33.29|35.31|33.51|35.37|33.57|35.03|33.23|0
1628619000000|2021-08-10 18:10:00|35.36|33.56|35.53|33.73|35.59|33.79|35.25|33.45|0
1628619300000|2021-08-10 18:15:00|35.48|33.68|35.16|33.36|35.76|33.96|35.13|33.33|0
1628619600000|2021-08-10 18:20:00|35.13|33.33|35.07|33.27|35.41|33.61|34.96|33.16|0
1628619900000|2021-08-10 18:25:00|35.13|33.33|34.9|33.1|35.13|33.33|34.84|33.04|0
1628620200000|2021-08-10 18:30:00|34.84|33.04|34.78|32.98|34.95|33.15|34.73|32.93|0
1628620500000|2021-08-10 18:35:00|34.73|32.93|34.72|32.92|34.84|33.04|34.62|32.82|0
1628620800000|2021-08-10 18:40:00|34.67|32.87|34.83|33.03|34.89|33.09|34.67|32.87|0
1628621100000|2021-08-10 18:45:00|34.78|32.98|34.66|32.86|34.83|33.03|34.61|32.81|0
1628621400000|2021-08-10 18:50:00|34.72|32.92|34.83|33.03|34.94|33.14|34.66|32.86|0
1628621700000|2021-08-10 18:55:00|34.94|33.14|34.71|32.91|34.99|33.19|34.71|32.91|0
1628622000000|2021-08-10 19:00:00|34.77|32.97|35.1|33.3|35.1|33.3|34.65|32.85|0
1628622300000|2021-08-10 19:05:00|35.16|33.36|34.72|32.92|35.32|33.52|34.61|32.81|0
1628622600000|2021-08-10 19:10:00|34.78|32.98|34.83|33.03|35.06|33.26|34.61|32.81|0
1628622900000|2021-08-10 19:15:00|34.89|33.09|34.89|33.09|35.06|33.26|34.66|32.86|0
1628623200000|2021-08-10 19:20:00|34.83|33.03|34.6|32.8|34.92|33.12|34.6|32.8|0
1628623500000|2021-08-10 19:25:00|34.66|32.86|34.65|32.85|34.77|32.97|34.65|32.85|0
1628623800000|2021-08-10 19:30:00|34.6|32.8|34.76|32.96|34.99|33.19|34.6|32.8|0
1628624100000|2021-08-10 19:35:00|34.71|32.91|35.16|33.36|35.21|33.41|34.59|32.79|0
1628624400000|2021-08-10 19:40:00|35.1|33.3|35.21|33.41|35.32|33.52|34.87|33.07|0
1628624700000|2021-08-10 19:45:00|35.15|33.35|35.43|33.63|35.55|33.75|35.1|33.3|0
1628625000000|2021-08-10 19:50:00|35.38|33.58|35.6|33.8|35.66|33.86|35.26|33.46|0
1628625300000|2021-08-10 19:55:00|35.66|33.86|34.8|33|35.66|33.86|34.69|32.89|0
1628625600000|2021-08-10 20:00:00|34.75|32.95|35.42|33.62|35.42|33.62|34.75|32.95|0
1628625900000|2021-08-10 20:05:00|35.31|33.51|35.48|33.68|35.48|33.68|35.25|33.45|0
1628626200000|2021-08-10 20:10:00|35.53|33.73|35.36|33.56|35.53|33.73|35.3|33.5|0
1628626500000|2021-08-10 20:15:00|35.5|33.3|35.5|33.3|35.56|33.36|35.44|33.24|0
1628626800000|2021-08-10 20:20:00|35.44|33.24|35.27|33.07|35.44|33.24|35.27|33.07|0
1628627100000|2021-08-10 20:25:00|35.26|33.06|35.26|33.06|35.32|33.12|35.26|33.06|0
1628627400000|2021-08-10 20:30:00|35.21|33.01|35.09|32.89|35.21|33.01|35.04|32.84|0
1628627700000|2021-08-10 20:35:00|35.15|32.95|35.03|32.83|35.15|32.95|34.97|32.77|0
1628628000000|2021-08-10 20:40:00|34.97|32.77|34.97|32.77|35.03|32.83|34.97|32.77|0
1628628300000|2021-08-10 20:45:00|35.03|32.83|35.14|32.94|35.19|32.99|35.02|32.82|0
1628628600000|2021-08-10 20:50:00|35.08|32.88|35.02|32.82|35.08|32.88|35.02|32.82|0
1628628900000|2021-08-10 20:55:00|35.08|32.88|35.02|32.82|35.13|32.93|35.02|32.82|0
1628629200000|2021-08-10 21:00:00|35.18|32.98|35.03|32.83|35.18|32.98|35.03|32.83|0
1628629500000|2021-08-10 21:05:00|35.02|32.82|35.05|32.85|35.05|32.85|35.02|32.82|0
1628629800000|2021-08-10 21:10:00|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628630100000|2021-08-10 21:15:00|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628630400000|2021-08-10 21:20:00|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628630700000|2021-08-10 21:25:00|35.03|32.83|35.02|32.82|35.03|32.83|35.02|32.82|0
1628631000000|2021-08-10 21:30:00|35.01|32.81|34.99|32.79|35.01|32.81|34.99|32.79|0
1628631300000|2021-08-10 21:35:00|35|32.8|34.99|32.79|35|32.8|34.99|32.79|0
1628631600000|2021-08-10 21:40:00|35|32.8|34.98|32.78|35|32.8|34.98|32.78|0
1628631900000|2021-08-10 21:45:00|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628632200000|2021-08-10 21:50:00|35.05|32.85|35.08|32.88|35.18|32.98|35.03|32.83|0
1628632500000|2021-08-10 21:55:00|35.07|32.87|35.07|32.87|35.08|32.88|35.06|32.86|0
1628632800000|2021-08-10 22:00:00|35|32.8|35.03|32.83|35.14|32.94|34.95|32.75|0
1628633100000|2021-08-10 22:05:00|34.97|32.77|34.97|32.77|35.08|32.88|34.91|32.71|0
1628633400000|2021-08-10 22:10:00|34.94|32.74|35.02|32.82|35.02|32.82|34.94|32.74|0
1628633700000|2021-08-10 22:15:00|35.08|32.88|35.24|33.04|35.3|33.1|35.08|32.88|0
1628634000000|2021-08-10 22:20:00|35.19|32.99|35.24|33.04|35.35|33.15|35.19|32.99|0
1628634300000|2021-08-10 22:25:00|35.18|32.98|35.12|32.92|35.24|33.04|35.12|32.92|0
1628634600000|2021-08-10 22:30:00|35.18|32.98|35.12|32.92|35.23|33.03|35.12|32.92|0
1628634900000|2021-08-10 22:35:00|35.06|32.86|35.17|32.97|35.17|32.97|35.06|32.86|0
1628635200000|2021-08-10 22:40:00|35.2|33|35.23|33.03|35.29|33.09|35.17|32.97|0
1628635500000|2021-08-10 22:45:00|35.28|33.08|35.39|33.19|35.39|33.19|35.28|33.08|0
1628635800000|2021-08-10 22:50:00|35.34|33.14|35.28|33.08|35.39|33.19|35.28|33.08|0
1628636100000|2021-08-10 22:55:00|35.33|33.13|35.39|33.19|35.39|33.19|35.33|33.13|0
1628636400000|2021-08-10 23:00:00|35.33|33.13|35.38|33.18|35.38|33.18|35.27|33.07|0
1628636700000|2021-08-10 23:05:00|35.33|33.13|35.47|33.27|35.61|33.41|35.33|33.13|0
1628637000000|2021-08-10 23:10:00|35.44|33.24|35.38|33.18|35.49|33.29|35.32|33.12|0
1628637300000|2021-08-10 23:15:00|35.37|33.17|35.37|33.17|35.37|33.17|35.32|33.12|0
1628637600000|2021-08-10 23:20:00|35.43|33.23|35.43|33.23|35.49|33.29|35.37|33.17|0
1628637900000|2021-08-10 23:25:00|35.37|33.17|35.36|33.16|35.37|33.17|35.36|33.16|0
1628638200000|2021-08-10 23:30:00|35.42|33.22|35.36|33.16|35.42|33.22|35.36|33.16|0
1628638800000|2021-08-10 23:40:00|35.41|33.21|35.47|33.27|35.47|33.27|35.41|33.21|0
1628639100000|2021-08-10 23:45:00|35.44|33.24|35.29|33.09|35.44|33.24|35.18|32.98|0
1628639400000|2021-08-10 23:50:00|35.35|33.15|35.23|33.03|35.35|33.15|35.18|32.98|0
1628639700000|2021-08-10 23:55:00|35.18|32.98|35.34|33.14|35.4|33.2|35.18|32.98|0
1628640000000|2021-08-11 00:00:00|35.29|33.09|35.06|32.86|35.34|33.14|34.81|32.61|0
1628640300000|2021-08-11 00:05:00|35|32.8|35.22|33.02|35.34|33.14|34.94|32.74|0
1628640600000|2021-08-11 00:10:00|35.17|32.97|35.33|33.13|35.33|33.13|35.05|32.85|0
1628640900000|2021-08-11 00:15:00|35.31|33.11|35.16|32.96|35.33|33.13|35.16|32.96|0
1628641200000|2021-08-11 00:20:00|35.1|32.9|35.33|33.13|35.33|33.13|34.99|32.79|0
1628641500000|2021-08-11 00:25:00|35.3|33.1|35.38|33.18|35.5|33.3|35.27|33.07|0
1628641800000|2021-08-11 00:30:00|35.41|33.21|35.49|33.29|35.55|33.35|35.38|33.18|0
1628642100000|2021-08-11 00:35:00|35.55|33.35|35.49|33.29|35.58|33.38|35.43|33.23|0
1628642400000|2021-08-11 00:40:00|35.46|33.26|35.48|33.28|35.54|33.34|35.37|33.17|0
1628642700000|2021-08-11 00:45:00|35.54|33.34|35.59|33.39|35.65|33.45|35.42|33.22|0
1628643000000|2021-08-11 00:50:00|35.54|33.34|35.48|33.28|35.54|33.34|35.31|33.11|0
1628643300000|2021-08-11 00:55:00|35.53|33.33|35.82|33.62|35.88|33.68|35.53|33.33|0
1628643600000|2021-08-11 01:00:00|35.87|33.67|36.04|33.84|36.22|34.02|35.87|33.67|0
1628643900000|2021-08-11 01:05:00|36.07|33.87|36.04|33.84|36.1|33.9|35.99|33.79|0
1628644200000|2021-08-11 01:10:00|36.1|33.9|36.09|33.89|36.1|33.9|36.04|33.84|0
1628644500000|2021-08-11 01:15:00|36.15|33.95|35.86|33.66|36.15|33.95|35.8|33.6|0
1628644800000|2021-08-11 01:20:00|35.8|33.6|35.86|33.66|35.86|33.66|35.8|33.6|0
1628645100000|2021-08-11 01:25:00|35.8|33.6|35.6|33.4|35.86|33.66|35.57|33.37|0
1628645400000|2021-08-11 01:30:00|35.62|33.42|35.45|33.25|35.62|33.42|35.45|33.25|0
1628645700000|2021-08-11 01:35:00|35.48|33.28|35.44|33.24|35.5|33.3|35.33|33.13|0
1628646000000|2021-08-11 01:40:00|35.47|33.27|35.33|33.13|35.5|33.3|35.33|33.13|0
1628646300000|2021-08-11 01:45:00|35.38|33.18|35.49|33.29|35.55|33.35|35.38|33.18|0
1628646600000|2021-08-11 01:50:00|35.55|33.35|35.32|33.12|35.55|33.35|35.32|33.12|0
1628646900000|2021-08-11 01:55:00|35.38|33.18|35.32|33.12|35.49|33.29|35.32|33.12|0
1628647200000|2021-08-11 02:00:00|35.37|33.17|35.31|33.11|35.37|33.17|35.31|33.11|0
1628647500000|2021-08-11 02:05:00|35.2|33|35.14|32.94|35.25|33.05|35.14|32.94|0
1628647800000|2021-08-11 02:10:00|35.08|32.88|35.08|32.88|35.14|32.94|35.02|32.82|0
1628648100000|2021-08-11 02:15:00|35.05|32.85|35.02|32.82|35.08|32.88|34.96|32.76|0
1628648400000|2021-08-11 02:20:00|34.96|32.76|35.01|32.81|35.07|32.87|34.96|32.76|0
1628648700000|2021-08-11 02:25:00|34.96|32.76|35.07|32.87|35.07|32.87|34.96|32.76|0
1628649000000|2021-08-11 02:30:00|35.12|32.92|35.18|32.98|35.18|32.98|35.07|32.87|0
1628649300000|2021-08-11 02:35:00|35.23|33.03|35.12|32.92|35.29|33.09|35.12|32.92|0
1628649600000|2021-08-11 02:40:00|35.17|32.97|35.14|32.94|35.17|32.97|35.11|32.91|0
1628649900000|2021-08-11 02:45:00|35.11|32.91|35.22|33.02|35.23|33.03|35.11|32.91|0
1628650200000|2021-08-11 02:50:00|35.17|32.97|35.08|32.88|35.17|32.97|35.05|32.85|0
1628650500000|2021-08-11 02:55:00|35.11|32.91|35.05|32.85|35.11|32.91|35.05|32.85|0
1628650800000|2021-08-11 03:00:00|34.99|32.79|35.1|32.9|35.1|32.9|34.99|32.79|0
1628651100000|2021-08-11 03:05:00|35.04|32.84|35.27|33.07|35.27|33.07|35.04|32.84|0
1628651400000|2021-08-11 03:10:00|35.21|33.01|35.15|32.95|35.27|33.07|35.09|32.89|0
1628651700000|2021-08-11 03:15:00|35.21|33.01|35.09|32.89|35.21|33.01|35.09|32.89|0
1628652000000|2021-08-11 03:20:00|35.12|32.92|35.2|33|35.26|33.06|35.09|32.89|0
1628652300000|2021-08-11 03:25:00|35.17|32.97|35.31|33.11|35.37|33.17|35.17|32.97|0
1628652600000|2021-08-11 03:30:00|35.25|33.05|35.25|33.05|35.31|33.11|35.14|32.94|0
1628652900000|2021-08-11 03:35:00|35.28|33.08|35.36|33.16|35.36|33.16|35.25|33.05|0
1628653200000|2021-08-11 03:40:00|35.42|33.22|35.47|33.27|35.47|33.27|35.3|33.1|0
1628653500000|2021-08-11 03:45:00|35.41|33.21|35.47|33.27|35.52|33.32|35.41|33.21|0
1628653800000|2021-08-11 03:50:00|35.41|33.21|35.41|33.21|35.52|33.32|35.41|33.21|0
1628654100000|2021-08-11 03:55:00|35.46|33.26|35.4|33.2|35.46|33.26|35.38|33.18|0
1628654400000|2021-08-11 04:00:00|35.46|33.26|35.4|33.2|35.46|33.26|35.34|33.14|0
1628654700000|2021-08-11 04:05:00|35.43|33.23|35.51|33.31|35.57|33.37|35.43|33.23|0
1628655000000|2021-08-11 04:10:00|35.57|33.37|35.42|33.22|35.57|33.37|35.39|33.19|0
1628655300000|2021-08-11 04:15:00|35.39|33.19|35.39|33.19|35.45|33.25|35.39|33.19|0
1628655600000|2021-08-11 04:20:00|35.45|33.25|35.5|33.3|35.5|33.3|35.39|33.19|0
1628655900000|2021-08-11 04:25:00|35.56|33.36|35.5|33.3|35.56|33.36|35.5|33.3|0
1628656200000|2021-08-11 04:30:00|35.49|33.29|35.49|33.29|35.55|33.35|35.44|33.24|0
1628656500000|2021-08-11 04:35:00|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656800000|2021-08-11 04:40:00|35.55|33.35|35.43|33.23|35.55|33.35|35.37|33.17|0
1628657100000|2021-08-11 04:45:00|35.46|33.26|35.48|33.28|35.48|33.28|35.43|33.23|0
1628657400000|2021-08-11 04:50:00|35.54|33.34|35.48|33.28|35.54|33.34|35.48|33.28|0
1628657700000|2021-08-11 04:55:00|35.53|33.33|35.47|33.27|35.53|33.33|35.47|33.27|0
1628658000000|2021-08-11 05:00:00|35.53|33.33|35.41|33.21|35.53|33.33|35.41|33.21|0
1628658300000|2021-08-11 05:05:00|35.36|33.16|35.18|32.98|35.41|33.21|35.13|32.93|0
1628658600000|2021-08-11 05:10:00|35.24|33.04|35.24|33.04|35.29|33.09|35.18|32.98|0
1628658900000|2021-08-11 05:15:00|35.18|32.98|35.29|33.09|35.29|33.09|35.12|32.92|0
1628659200000|2021-08-11 05:20:00|35.23|33.03|35.17|32.97|35.29|33.09|35.17|32.97|0
1628659500000|2021-08-11 05:25:00|35.2|33|35.17|32.97|35.28|33.08|35.17|32.97|0
1628659800000|2021-08-11 05:30:00|35.22|33.02|35.22|33.02|35.28|33.08|35.14|32.94|0
1628660100000|2021-08-11 05:35:00|35.28|33.08|35.39|33.19|35.39|33.19|35.28|33.08|0
1628660400000|2021-08-11 05:40:00|35.45|33.25|35.39|33.19|35.45|33.25|35.33|33.13|0
1628660700000|2021-08-11 05:45:00|35.38|33.18|35.44|33.24|35.5|33.3|35.33|33.13|0
1628661000000|2021-08-11 05:50:00|35.41|33.21|35.44|33.24|35.44|33.24|35.32|33.12|0
1628661300000|2021-08-11 05:55:00|35.49|33.29|35.37|33.17|35.49|33.29|35.32|33.12|0
1628661600000|2021-08-11 06:00:00|35.32|33.12|35.49|33.29|35.49|33.29|35.32|33.12|0
1628661900000|2021-08-11 06:05:00|35.54|33.34|35.54|33.34|35.54|33.34|35.43|33.23|0
1628662200000|2021-08-11 06:10:00|35.6|33.4|35.48|33.28|35.6|33.4|35.48|33.28|0
1628662500000|2021-08-11 06:15:00|35.54|33.34|35.39|33.19|35.59|33.39|35.3|33.1|0
1628662800000|2021-08-11 06:20:00|35.42|33.22|35.41|33.21|35.42|33.22|35.28|33.08|0
1628663100000|2021-08-11 06:25:00|35.39|33.19|35.35|33.15|35.39|33.19|35.24|33.04|0
1628663400000|2021-08-11 06:30:00|35.41|33.21|35.41|33.21|35.52|33.32|35.35|33.15|0
1628663700000|2021-08-11 06:35:00|35.46|33.26|35.4|33.2|35.46|33.26|35.35|33.15|0
1628664000000|2021-08-11 06:40:00|35.43|33.23|35.4|33.2|35.43|33.23|35.34|33.14|0
1628664300000|2021-08-11 06:45:00|35.46|33.26|35.28|33.08|35.46|33.26|35.23|33.03|0
1628664600000|2021-08-11 06:50:00|35.23|33.03|35.22|33.02|35.34|33.14|35.22|33.02|0
1628664900000|2021-08-11 06:55:00|35.28|33.08|35.16|32.96|35.33|33.13|35.16|32.96|0
1628665200000|2021-08-11 07:00:00|35.1|32.9|35.58|33.38|35.7|33.5|34.65|32.45|0
1628665500000|2021-08-11 07:05:00|35.38|33.58|35.38|33.58|35.78|33.98|35.21|33.41|0
1628665800000|2021-08-11 07:10:00|35.32|33.52|35.49|33.69|35.49|33.69|35.2|33.4|0
1628666100000|2021-08-11 07:15:00|35.43|33.63|35.71|33.91|35.71|33.91|35.43|33.63|0
1628666400000|2021-08-11 07:20:00|35.77|33.97|36.17|34.37|36.23|34.43|35.77|33.97|0
1628666700000|2021-08-11 07:25:00|36.23|34.43|36.46|34.66|36.99|35.19|36.23|34.43|0
1628667000000|2021-08-11 07:30:00|36.52|34.72|36.86|35.06|37.16|35.36|36.46|34.66|0
1628667300000|2021-08-11 07:35:00|36.92|35.12|37.04|35.24|37.16|35.36|36.86|35.06|0
1628667600000|2021-08-11 07:40:00|36.98|35.18|36.86|35.06|37.04|35.24|36.68|34.88|0
1628667900000|2021-08-11 07:45:00|36.8|35|36.85|35.05|36.86|35.06|36.62|34.82|0
1628668200000|2021-08-11 07:50:00|36.79|34.99|36.44|34.64|36.85|35.05|36.38|34.58|0
1628668500000|2021-08-11 07:55:00|36.38|34.58|36.73|34.93|36.73|34.93|36.38|34.58|0
1628668800000|2021-08-11 08:00:00|36.67|34.87|36.2|34.4|36.67|34.87|36.2|34.4|0
1628669100000|2021-08-11 08:05:00|36.14|34.34|36.31|34.51|36.37|34.57|36.08|34.28|0
1628669400000|2021-08-11 08:10:00|36.34|34.54|36.37|34.57|36.43|34.63|36.31|34.51|0
1628669700000|2021-08-11 08:15:00|36.31|34.51|36.36|34.56|36.42|34.62|36.13|34.33|0
1628670000000|2021-08-11 08:20:00|36.3|34.5|36.42|34.62|36.54|34.74|36.25|34.45|0
1628670300000|2021-08-11 08:25:00|36.48|34.68|36.36|34.56|36.53|34.73|36.24|34.44|0
1628670600000|2021-08-11 08:30:00|36.3|34.5|36.41|34.61|36.59|34.79|36.3|34.5|0
1628670900000|2021-08-11 08:35:00|36.35|34.55|36.09|34.29|36.41|34.61|36.06|34.26|0
1628671200000|2021-08-11 08:40:00|36.06|34.26|36.46|34.66|36.52|34.72|36.06|34.26|0
1628671500000|2021-08-11 08:45:00|36.52|34.72|36.34|34.54|36.58|34.78|36.28|34.48|0
1628671800000|2021-08-11 08:50:00|36.31|34.51|36.37|34.57|36.4|34.6|36.22|34.42|0
1628672100000|2021-08-11 08:55:00|36.4|34.6|36.33|34.53|36.4|34.6|36.22|34.42|0
1628672400000|2021-08-11 09:00:00|36.28|34.48|36.39|34.59|36.45|34.65|36.16|34.36|0
1628672700000|2021-08-11 09:05:00|36.33|34.53|36.33|34.53|36.39|34.59|36.16|34.36|0
1628673000000|2021-08-11 09:10:00|36.39|34.59|36.27|34.47|36.39|34.59|36.09|34.29|0
1628673300000|2021-08-11 09:15:00|36.21|34.41|36.67|34.87|36.79|34.99|36.21|34.41|0
1628673600000|2021-08-11 09:20:00|36.61|34.81|36.46|34.66|36.67|34.87|36.38|34.58|0
1628673900000|2021-08-11 09:25:00|36.49|34.69|36.43|34.63|36.67|34.87|36.43|34.63|0
1628674200000|2021-08-11 09:30:00|36.37|34.57|36.37|34.57|36.49|34.69|36.25|34.45|0
1628674500000|2021-08-11 09:35:00|36.31|34.51|36.39|34.59|36.42|34.62|36.25|34.45|0
1628674800000|2021-08-11 09:40:00|36.36|34.56|36.53|34.73|36.54|34.74|36.3|34.5|0
1628675100000|2021-08-11 09:45:00|36.48|34.68|36.36|34.56|36.48|34.68|36.3|34.5|0
1628675400000|2021-08-11 09:50:00|36.39|34.59|36.12|34.32|36.41|34.61|36.06|34.26|0
1628675700000|2021-08-11 09:55:00|36.06|34.26|36.06|34.26|36.12|34.32|36|34.2|0
1628676000000|2021-08-11 10:00:00|36|34.2|36.11|34.31|36.12|34.32|36|34.2|0
1628676300000|2021-08-11 10:05:00|36.05|34.25|36.05|34.25|36.05|34.25|35.94|34.14|0
1628676600000|2021-08-11 10:10:00|35.99|34.19|36.16|34.36|36.28|34.48|35.99|34.19|0
1628676900000|2021-08-11 10:15:00|36.11|34.31|35.81|34.01|36.22|34.42|35.76|33.96|0
1628677200000|2021-08-11 10:20:00|35.75|33.95|35.64|33.84|35.75|33.95|35.52|33.72|0
1628677500000|2021-08-11 10:25:00|35.69|33.89|35.69|33.89|35.75|33.95|35.63|33.83|0
1628677800000|2021-08-11 10:30:00|35.63|33.83|35.8|34|35.86|34.06|35.63|33.83|0
1628678100000|2021-08-11 10:35:00|35.74|33.94|35.57|33.77|35.86|34.06|35.57|33.77|0
1628678400000|2021-08-11 10:40:00|35.51|33.71|35.45|33.65|35.51|33.71|35.45|33.65|0
1628678700000|2021-08-11 10:45:00|35.51|33.71|35.56|33.76|35.62|33.82|35.45|33.65|0
1628679000000|2021-08-11 10:50:00|35.62|33.82|35.44|33.64|35.62|33.82|35.39|33.59|0
1628679300000|2021-08-11 10:55:00|35.39|33.59|35.44|33.64|35.56|33.76|35.38|33.58|0
1628679600000|2021-08-11 11:00:00|35.38|33.58|35.55|33.75|35.55|33.75|35.38|33.58|0
1628679900000|2021-08-11 11:05:00|35.61|33.81|35.72|33.92|35.72|33.92|35.55|33.75|0
1628680200000|2021-08-11 11:10:00|35.66|33.86|35.66|33.86|35.72|33.92|35.6|33.8|0
1628680500000|2021-08-11 11:15:00|35.72|33.92|35.71|33.91|35.77|33.97|35.6|33.8|0
1628680800000|2021-08-11 11:20:00|35.77|33.97|35.82|34.02|35.88|34.08|35.77|33.97|0
1628681100000|2021-08-11 11:25:00|35.88|34.08|35.99|34.19|36.11|34.31|35.88|34.08|0
1628681400000|2021-08-11 11:30:00|36.05|34.25|36.16|34.36|36.22|34.42|36.05|34.25|0
1628681700000|2021-08-11 11:35:00|36.11|34.31|36.16|34.36|36.22|34.42|36.05|34.25|0
1628682000000|2021-08-11 11:40:00|36.22|34.42|36.1|34.3|36.22|34.42|36.07|34.27|0
1628682300000|2021-08-11 11:45:00|36.04|34.24|35.92|34.12|36.04|34.24|35.87|34.07|0
1628682600000|2021-08-11 11:50:00|35.86|34.06|35.98|34.18|36.03|34.23|35.86|34.06|0
1628682900000|2021-08-11 11:55:00|35.92|34.12|35.91|34.11|35.97|34.17|35.86|34.06|0
1628683200000|2021-08-11 12:00:00|35.97|34.17|35.8|34|35.97|34.17|35.68|33.88|0
1628683500000|2021-08-11 12:05:00|35.74|33.94|35.79|33.99|35.85|34.05|35.62|33.82|0
1628683800000|2021-08-11 12:10:00|35.73|33.93|35.73|33.93|35.82|34.02|35.73|33.93|0
1628684100000|2021-08-11 12:15:00|35.79|33.99|35.84|34.04|35.96|34.16|35.73|33.93|0
1628684400000|2021-08-11 12:20:00|35.9|34.1|35.9|34.1|35.95|34.15|35.78|33.98|0
1628684700000|2021-08-11 12:25:00|35.84|34.04|35.83|34.03|36.01|34.21|35.78|33.98|0
1628685000000|2021-08-11 12:30:00|34.61|32.81|33.8|32|35.23|33.43|32.99|31.19|0
1628685300000|2021-08-11 12:35:00|33.75|31.95|33.75|31.95|33.97|32.17|33.36|31.56|0
1628685600000|2021-08-11 12:40:00|33.64|31.84|33.14|31.34|33.64|31.84|33.03|31.23|0
1628685900000|2021-08-11 12:45:00|33.09|31.29|33.03|31.23|33.36|31.56|32.98|31.18|0
1628686200000|2021-08-11 12:50:00|32.98|31.18|33.35|31.55|33.41|31.61|32.87|31.07|0
1628686500000|2021-08-11 12:55:00|33.3|31.5|33.35|31.55|33.51|31.71|33.14|31.34|0
1628686800000|2021-08-11 13:00:00|33.29|31.49|33.18|31.38|33.4|31.6|33.02|31.22|0
1628687100000|2021-08-11 13:05:00|33.13|31.33|32.8|31|33.24|31.44|32.64|30.84|0
1628687400000|2021-08-11 13:10:00|32.75|30.95|32.16|30.36|32.8|31|32|30.2|0
1628687700000|2021-08-11 13:15:00|32.11|30.31|32.37|30.57|32.37|30.57|31.95|30.15|0
1628688000000|2021-08-11 13:20:00|32.31|30.51|31.99|30.19|32.37|30.57|31.94|30.14|0
1628688300000|2021-08-11 13:25:00|32.05|30.25|32.15|30.35|32.36|30.56|31.99|30.19|0
1628688600000|2021-08-11 13:30:00|32.2|30.4|32.9|31.1|33.71|31.91|32.2|30.4|0
1628688900000|2021-08-11 13:35:00|33.01|31.21|32.79|30.99|33.6|31.8|32.74|30.94|0
1628689200000|2021-08-11 13:40:00|32.84|31.04|32.79|30.99|33.38|31.58|32.79|30.99|0
1628689500000|2021-08-11 13:45:00|32.73|30.93|32.36|30.56|33.16|31.36|32.25|30.45|0
1628689800000|2021-08-11 13:50:00|32.3|30.5|32.62|30.82|32.67|30.87|32.3|30.5|0
1628690100000|2021-08-11 13:55:00|32.56|30.76|32.88|31.08|32.88|31.08|32.35|30.55|0
1628690400000|2021-08-11 14:00:00|32.83|31.03|32.88|31.08|32.93|31.13|32.51|30.71|0
1628690700000|2021-08-11 14:05:00|32.93|31.13|32.5|30.7|32.99|31.19|32.45|30.65|0
1628691000000|2021-08-11 14:10:00|32.45|30.65|32.76|30.96|32.93|31.13|32.45|30.65|0
1628691300000|2021-08-11 14:15:00|32.66|30.86|32.71|30.91|33.03|31.23|32.6|30.8|0
1628691600000|2021-08-11 14:20:00|32.65|30.85|31.87|30.07|32.81|31.01|31.87|30.07|0
1628691900000|2021-08-11 14:25:00|31.92|30.12|31.92|30.12|32.03|30.23|31.82|30.02|0
1628692200000|2021-08-11 14:30:00|31.97|30.17|32.4|30.6|32.51|30.71|31.87|30.07|0
1628692500000|2021-08-11 14:35:00|32.5|30.7|32.39|30.59|32.72|30.92|32.18|30.38|0
1628692800000|2021-08-11 14:40:00|32.34|30.54|31.86|30.06|32.39|30.59|31.75|29.95|0
1628693100000|2021-08-11 14:45:00|31.89|30.09|32.01|30.21|32.17|30.37|31.8|30|0
1628693400000|2021-08-11 14:50:00|31.96|30.16|32.01|30.21|32.12|30.32|31.75|29.95|0
1628693700000|2021-08-11 14:55:00|32.06|30.26|32.54|30.74|32.59|30.79|32.06|30.26|0
1628694000000|2021-08-11 15:00:00|32.49|30.69|33.08|31.28|33.46|31.66|32.49|30.69|0
1628694300000|2021-08-11 15:05:00|33.19|31.39|33.29|31.49|33.35|31.55|32.91|31.11|0
1628694600000|2021-08-11 15:10:00|33.24|31.44|33.23|31.43|33.68|31.88|33.07|31.27|0
1628694900000|2021-08-11 15:15:00|33.29|31.49|33.67|31.87|33.84|32.04|33.13|31.33|0
1628695200000|2021-08-11 15:20:00|33.62|31.82|33.01|31.21|33.62|31.82|32.96|31.16|0
1628695500000|2021-08-11 15:25:00|33.06|31.26|32.99|31.19|33.28|31.48|32.41|30.61|0
1628695800000|2021-08-11 15:30:00|33.04|31.24|32.76|30.96|33.37|31.57|32.6|30.8|0
1628696100000|2021-08-11 15:35:00|32.82|31.02|32.92|31.12|32.98|31.18|32.6|30.8|0
1628696400000|2021-08-11 15:40:00|32.87|31.07|33.41|31.61|33.42|31.62|32.87|31.07|0
1628696700000|2021-08-11 15:45:00|33.36|31.56|33.52|31.72|33.52|31.72|33.14|31.34|0
1628697000000|2021-08-11 15:50:00|33.58|31.78|33.46|31.66|33.58|31.78|33.3|31.5|0
1628697300000|2021-08-11 15:55:00|33.52|31.72|33.29|31.49|33.52|31.72|33.07|31.27|0
1628697600000|2021-08-11 16:00:00|33.35|31.55|32.66|30.86|33.35|31.55|32.63|30.83|0
1628697900000|2021-08-11 16:05:00|32.63|30.83|32.85|31.05|32.9|31.1|32.53|30.73|0
1628698200000|2021-08-11 16:10:00|32.9|31.1|32.9|31.1|33.12|31.32|32.85|31.05|0
1628698500000|2021-08-11 16:15:00|32.95|31.15|33.01|31.21|33.12|31.32|32.84|31.04|0
1628698800000|2021-08-11 16:20:00|33.06|31.26|32.84|31.04|33.11|31.31|32.84|31.04|0
1628699100000|2021-08-11 16:25:00|32.78|30.98|32.78|30.98|32.94|31.14|32.57|30.77|0
1628699400000|2021-08-11 16:30:00|32.83|31.03|32.45|30.65|32.83|31.03|32.45|30.65|0
1628699700000|2021-08-11 16:35:00|32.4|30.6|32.34|30.54|32.53|30.73|32.34|30.54|0
1628700000000|2021-08-11 16:40:00|32.29|30.49|32.44|30.64|32.5|30.7|32.29|30.49|0
1628700300000|2021-08-11 16:45:00|32.5|30.7|32.33|30.53|32.5|30.7|32.28|30.48|0
1628700600000|2021-08-11 16:50:00|32.39|30.59|32.38|30.58|32.49|30.69|32.28|30.48|0
1628700900000|2021-08-11 16:55:00|32.33|30.53|32.22|30.42|32.49|30.69|32.22|30.42|0
1628701200000|2021-08-11 17:00:00|32.27|30.47|32|30.2|32.27|30.47|31.84|30.04|0
1628701500000|2021-08-11 17:05:00|31.95|30.15|31.79|29.99|32.11|30.31|31.79|29.99|0
1628701800000|2021-08-11 17:10:00|31.73|29.93|31.84|30.04|31.94|30.14|31.73|29.93|0
1628702100000|2021-08-11 17:15:00|31.78|29.98|32.05|30.25|32.21|30.41|31.78|29.98|0
1628702400000|2021-08-11 17:20:00|32.02|30.22|31.94|30.14|32.15|30.35|31.94|30.14|0
1628702700000|2021-08-11 17:25:00|31.88|30.08|31.83|30.03|31.99|30.19|31.77|29.97|0
1628703000000|2021-08-11 17:30:00|31.8|30|32.01|30.21|32.09|30.29|31.72|29.92|0
1628703300000|2021-08-11 17:35:00|32.03|30.23|32.35|30.55|32.35|30.55|31.98|30.18|0
1628703600000|2021-08-11 17:40:00|32.3|30.5|32.14|30.34|32.35|30.55|32.03|30.23|0
1628703900000|2021-08-11 17:45:00|32.08|30.28|32.08|30.28|32.13|30.33|31.87|30.07|0
1628704200000|2021-08-11 17:50:00|32.02|30.22|31.81|30.01|32.13|30.33|31.81|30.01|0
1628704500000|2021-08-11 17:55:00|31.76|29.96|31.91|30.11|31.99|30.19|31.75|29.95|0
1628704800000|2021-08-11 18:00:00|31.96|30.16|32.01|30.21|32.15|30.35|31.91|30.11|0
1628705100000|2021-08-11 18:05:00|31.96|30.16|31.69|29.89|32.01|30.21|31.69|29.89|0
1628705400000|2021-08-11 18:10:00|31.74|29.94|31.85|30.05|31.9|30.1|31.69|29.89|0
1628705700000|2021-08-11 18:15:00|31.9|30.1|32.16|30.36|32.22|30.42|31.85|30.05|0
1628706000000|2021-08-11 18:20:00|32.22|30.42|32.38|30.58|32.43|30.63|32.06|30.26|0
1628706300000|2021-08-11 18:25:00|32.32|30.52|32.1|30.3|32.43|30.63|32.1|30.3|0
1628706600000|2021-08-11 18:30:00|32.08|30.28|31.94|30.14|32.08|30.28|31.84|30.04|0
1628706900000|2021-08-11 18:35:00|31.91|30.11|31.83|30.03|31.94|30.14|31.78|29.98|0
1628707200000|2021-08-11 18:40:00|31.78|29.98|31.93|30.13|31.93|30.13|31.67|29.87|0
1628707500000|2021-08-11 18:45:00|31.88|30.08|31.88|30.08|31.98|30.18|31.85|30.05|0
1628707800000|2021-08-11 18:50:00|31.9|30.1|31.98|30.18|32.09|30.29|31.9|30.1|0
1628708100000|2021-08-11 18:55:00|31.93|30.13|31.82|30.02|31.98|30.18|31.79|29.99|0
1628708400000|2021-08-11 19:00:00|31.87|30.07|31.71|29.91|31.87|30.07|31.6|29.8|0
1628708700000|2021-08-11 19:05:00|31.65|29.85|31.39|29.59|31.76|29.96|31.34|29.54|0
1628709000000|2021-08-11 19:10:00|31.44|29.64|31.33|29.53|31.44|29.64|31.23|29.43|0
1628709300000|2021-08-11 19:15:00|31.28|29.48|31.36|29.56|31.49|29.69|31.28|29.48|0
1628709600000|2021-08-11 19:20:00|31.33|29.53|31.17|29.37|31.38|29.58|31.17|29.37|0
1628709900000|2021-08-11 19:25:00|31.12|29.32|31.16|29.36|31.22|29.42|31.06|29.26|0
1628710200000|2021-08-11 19:30:00|31.22|29.42|31.16|29.36|31.37|29.57|31.11|29.31|0
1628710500000|2021-08-11 19:35:00|31.21|29.41|31.58|29.78|31.58|29.78|31.21|29.41|0
1628710800000|2021-08-11 19:40:00|31.63|29.83|31.73|29.93|31.84|30.04|31.52|29.72|0
1628711100000|2021-08-11 19:45:00|31.68|29.88|31.36|29.56|31.79|29.99|31.31|29.51|0
1628711400000|2021-08-11 19:50:00|31.62|29.82|31.57|29.77|31.68|29.88|31.15|29.35|0
1628711700000|2021-08-11 19:55:00|31.62|29.82|31.14|29.34|31.62|29.82|30.99|29.19|0
1628712000000|2021-08-11 20:00:00|31.09|29.29|31.09|29.29|31.25|29.45|31.09|29.29|0
1628712300000|2021-08-11 20:05:00|31.14|29.34|31.24|29.44|31.24|29.44|31.04|29.24|0
1628712600000|2021-08-11 20:10:00|31.19|29.39|31.24|29.44|31.24|29.44|31.19|29.39|0
1628712900000|2021-08-11 20:15:00|31.44|29.24|31.43|29.23|31.44|29.24|31.43|29.23|0
1628713500000|2021-08-11 20:25:00|31.38|29.18|31.32|29.12|31.38|29.18|31.32|29.12|0
1628713800000|2021-08-11 20:30:00|31.27|29.07|31.22|29.02|31.32|29.12|31.16|28.96|0
1628714100000|2021-08-11 20:35:00|31.16|28.96|31.21|29.01|31.21|29.01|31.16|28.96|0
1628714400000|2021-08-11 20:40:00|31.16|28.96|31.16|28.96|31.16|28.96|31.11|28.91|0
1628714700000|2021-08-11 20:45:00|31.21|29.01|31.15|28.95|31.21|29.01|31.15|28.95|0
1628715000000|2021-08-11 20:50:00|31.1|28.9|31.15|28.95|31.15|28.95|31.1|28.9|0
1628715300000|2021-08-11 20:55:00|31.18|28.98|31.17|28.97|31.2|29|31.12|28.92|0
1628715600000|2021-08-11 21:00:00|31.16|28.96|31.15|28.95|31.17|28.97|31.15|28.95|0
1628715900000|2021-08-11 21:05:00|31.14|28.94|31.26|29.06|31.33|29.13|31.13|28.93|0
1628716200000|2021-08-11 21:10:00|31.24|29.04|31.24|29.04|31.25|29.05|31.21|29.01|0
1628716500000|2021-08-11 21:15:00|31.22|29.02|31.29|29.09|31.35|29.15|31.22|29.02|0
1628716800000|2021-08-11 21:20:00|31.26|29.06|31.29|29.09|31.3|29.1|31.24|29.04|0
1628717100000|2021-08-11 21:25:00|31.28|29.08|31.28|29.08|31.33|29.13|31.27|29.07|0
1628717400000|2021-08-11 21:30:00|31.27|29.07|31.26|29.06|31.33|29.13|31.26|29.06|0
1628717700000|2021-08-11 21:35:00|31.25|29.05|31.22|29.02|31.26|29.06|31.22|29.02|0
1628718000000|2021-08-11 21:40:00|31.24|29.04|31.26|29.06|31.26|29.06|31.22|29.02|0
1628718300000|2021-08-11 21:45:00|31.22|29.02|31.26|29.06|31.35|29.15|31.22|29.02|0
1628718600000|2021-08-11 21:50:00|31.27|29.07|31.31|29.11|31.31|29.11|31.27|29.07|0
1628718900000|2021-08-11 21:55:00|31.37|29.17|31.35|29.15|31.39|29.19|31.31|29.11|0
1628719200000|2021-08-11 22:00:00|31.34|29.14|31.36|29.16|31.47|29.27|31.21|29.01|0
1628719500000|2021-08-11 22:05:00|31.39|29.19|31.15|28.95|31.39|29.19|31.15|28.95|0
1628719800000|2021-08-11 22:10:00|31.13|28.93|31.3|29.1|31.3|29.1|31.13|28.93|0
1628720100000|2021-08-11 22:15:00|31.25|29.05|31.25|29.05|31.36|29.16|31.25|29.05|0
1628720400000|2021-08-11 22:20:00|31.2|29|31.25|29.05|31.25|29.05|31.19|28.99|0
1628720700000|2021-08-11 22:25:00|31.24|29.04|31.29|29.09|31.3|29.1|31.19|28.99|0
1628721000000|2021-08-11 22:30:00|31.35|29.15|31.34|29.14|31.4|29.2|31.29|29.09|0
1628721300000|2021-08-11 22:35:00|31.37|29.17|31.39|29.19|31.39|29.19|31.34|29.14|0
1628721600000|2021-08-11 22:40:00|31.34|29.14|31.44|29.24|31.44|29.24|31.34|29.14|0
1628721900000|2021-08-11 22:45:00|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628722200000|2021-08-11 22:50:00|31.38|29.18|31.33|29.13|31.38|29.18|31.33|29.13|0
1628722500000|2021-08-11 22:55:00|31.36|29.16|31.43|29.23|31.48|29.28|31.33|29.13|0
1628722800000|2021-08-11 23:00:00|31.48|29.28|31.38|29.18|31.48|29.28|31.38|29.18|0
1628723100000|2021-08-11 23:05:00|31.37|29.17|31.42|29.22|31.43|29.23|31.37|29.17|0
1628723400000|2021-08-11 23:10:00|31.48|29.28|31.37|29.17|31.48|29.28|31.37|29.17|0
1628723700000|2021-08-11 23:15:00|31.32|29.12|31.37|29.17|31.42|29.22|31.31|29.11|0
1628724000000|2021-08-11 23:20:00|31.36|29.16|31.31|29.11|31.36|29.16|31.31|29.11|0
1628724300000|2021-08-11 23:25:00|31.34|29.14|31.31|29.11|31.41|29.21|31.31|29.11|0
1628724600000|2021-08-11 23:30:00|31.36|29.16|31.35|29.15|31.46|29.26|31.31|29.11|0
1628724900000|2021-08-11 23:35:00|31.38|29.18|31.35|29.15|31.38|29.18|31.2|29|0
1628725200000|2021-08-11 23:40:00|31.4|29.2|31.45|29.25|31.45|29.25|31.4|29.2|0
1628725500000|2021-08-11 23:45:00|31.48|29.28|31.5|29.3|31.51|29.31|31.45|29.25|0
1628725800000|2021-08-11 23:50:00|31.45|29.25|31.39|29.19|31.48|29.28|31.34|29.14|0
1628726100000|2021-08-11 23:55:00|31.34|29.14|31.44|29.24|31.5|29.3|31.34|29.14|0
1628726400000|2021-08-12 00:00:00|31.42|29.22|31.6|29.4|31.7|29.5|31.39|29.19|0
1628726700000|2021-08-12 00:05:00|31.65|29.45|31.38|29.18|31.68|29.48|31.33|29.13|0
1628727000000|2021-08-12 00:10:00|31.33|29.13|31.33|29.13|31.54|29.34|31.33|29.13|0
1628727300000|2021-08-12 00:15:00|31.28|29.08|31.32|29.12|31.43|29.23|31.27|29.07|0
1628727600000|2021-08-12 00:20:00|31.38|29.18|31.22|29.02|31.38|29.18|31.11|28.91|0
1628727900000|2021-08-12 00:25:00|31.19|28.99|31.21|29.01|31.27|29.07|31.16|28.96|0
1628728200000|2021-08-12 00:30:00|31.27|29.07|31.26|29.06|31.27|29.07|31.16|28.96|0
1628728500000|2021-08-12 00:35:00|31.24|29.04|31.36|29.16|31.36|29.16|31.16|28.96|0
1628728800000|2021-08-12 00:40:00|31.41|29.21|31.41|29.21|31.47|29.27|31.36|29.16|0
1628729100000|2021-08-12 00:45:00|31.44|29.24|31.51|29.31|31.57|29.37|31.41|29.21|0
1628729400000|2021-08-12 00:50:00|31.49|29.29|31.35|29.15|31.51|29.31|31.35|29.15|0
1628729700000|2021-08-12 00:55:00|31.38|29.18|31.51|29.31|31.56|29.36|31.38|29.18|0
1628730000000|2021-08-12 01:00:00|31.48|29.28|31.4|29.2|31.5|29.3|31.35|29.15|0
1628730300000|2021-08-12 01:05:00|31.43|29.23|31.34|29.14|31.45|29.25|31.34|29.14|0
1628730600000|2021-08-12 01:10:00|31.39|29.19|31.39|29.19|31.39|29.19|31.34|29.14|0
1628730900000|2021-08-12 01:15:00|31.44|29.24|31.18|28.98|31.44|29.24|31.18|28.98|0
1628731200000|2021-08-12 01:20:00|31.21|29.01|31.28|29.08|31.28|29.08|31.18|28.98|0
1628731500000|2021-08-12 01:25:00|31.23|29.03|31.22|29.02|31.28|29.08|31.12|28.92|0
1628731800000|2021-08-12 01:30:00|31.28|29.08|31.17|28.97|31.28|29.08|31.12|28.92|0
1628732100000|2021-08-12 01:35:00|31.2|29|31.22|29.02|31.27|29.07|31.17|28.97|0
1628732400000|2021-08-12 01:40:00|31.19|28.99|31.32|29.12|31.42|29.22|31.16|28.96|0
1628732700000|2021-08-12 01:45:00|31.37|29.17|31.37|29.17|31.42|29.22|31.24|29.04|0
1628733000000|2021-08-12 01:50:00|31.32|29.12|31.36|29.16|31.37|29.17|31.21|29.01|0
1628733300000|2021-08-12 01:55:00|31.42|29.22|31.36|29.16|31.42|29.22|31.31|29.11|0
1628733600000|2021-08-12 02:00:00|31.41|29.21|31.2|29|31.41|29.21|31.2|29|0
1628733900000|2021-08-12 02:05:00|31.23|29.03|31.3|29.1|31.3|29.1|31.15|28.95|0
1628734200000|2021-08-12 02:10:00|31.25|29.05|31.25|29.05|31.35|29.15|31.25|29.05|0
1628734500000|2021-08-12 02:15:00|31.3|29.1|31.24|29.04|31.4|29.2|31.24|29.04|0
1628734800000|2021-08-12 02:20:00|31.3|29.1|31.29|29.09|31.34|29.14|31.24|29.04|0
1628735100000|2021-08-12 02:25:00|31.32|29.12|31.24|29.04|31.34|29.14|31.18|28.98|0
1628735400000|2021-08-12 02:30:00|31.21|29.01|31.26|29.06|31.29|29.09|31.18|28.98|0
1628735700000|2021-08-12 02:35:00|31.28|29.08|31.23|29.03|31.28|29.08|31.18|28.98|0
1628736000000|2021-08-12 02:40:00|31.2|29|31.23|29.03|31.28|29.08|31.17|28.97|0
1628736300000|2021-08-12 02:45:00|31.28|29.08|31.12|28.92|31.28|29.08|31.12|28.92|0
1628736600000|2021-08-12 02:50:00|31.17|28.97|31.19|28.99|31.22|29.02|31.12|28.92|0
1628736900000|2021-08-12 02:55:00|31.17|28.97|31.11|28.91|31.22|29.02|31.11|28.91|0
1628737200000|2021-08-12 03:00:00|31.09|28.89|30.95|28.75|31.11|28.91|30.95|28.75|0
1628737500000|2021-08-12 03:05:00|30.9|28.7|30.84|28.64|30.9|28.7|30.79|28.59|0
1628737800000|2021-08-12 03:10:00|30.79|28.59|30.84|28.64|30.89|28.69|30.79|28.59|0
1628738100000|2021-08-12 03:15:00|30.89|28.69|30.89|28.69|30.89|28.69|30.84|28.64|0
1628738400000|2021-08-12 03:20:00|30.94|28.74|30.86|28.66|30.94|28.74|30.83|28.63|0
1628738700000|2021-08-12 03:25:00|30.89|28.69|30.83|28.63|30.89|28.69|30.78|28.58|0
1628739000000|2021-08-12 03:30:00|30.81|28.61|30.78|28.58|30.83|28.63|30.78|28.58|0
1628739300000|2021-08-12 03:35:00|30.83|28.63|30.72|28.52|30.83|28.63|30.72|28.52|0
1628739600000|2021-08-12 03:40:00|30.67|28.47|30.67|28.47|30.72|28.52|30.67|28.47|0
1628739900000|2021-08-12 03:45:00|30.72|28.52|30.66|28.46|30.72|28.52|30.66|28.46|0
1628740200000|2021-08-12 03:50:00|30.61|28.41|30.76|28.56|30.76|28.56|30.61|28.41|0
1628740500000|2021-08-12 03:55:00|30.71|28.51|30.76|28.56|30.76|28.56|30.71|28.51|0
1628740800000|2021-08-12 04:00:00|30.71|28.51|30.86|28.66|30.86|28.66|30.71|28.51|0
1628741100000|2021-08-12 04:05:00|30.91|28.71|30.86|28.66|30.91|28.71|30.86|28.66|0
1628741400000|2021-08-12 04:10:00|30.85|28.65|30.9|28.7|30.91|28.71|30.85|28.65|0
1628741700000|2021-08-12 04:15:00|30.96|28.76|30.85|28.65|30.96|28.76|30.85|28.65|0
1628742000000|2021-08-12 04:20:00|30.88|28.68|30.9|28.7|30.95|28.75|30.85|28.65|0
1628742300000|2021-08-12 04:25:00|30.92|28.72|30.95|28.75|31|28.8|30.92|28.72|0
1628742600000|2021-08-12 04:30:00|30.92|28.72|30.94|28.74|30.95|28.75|30.89|28.69|0
1628742900000|2021-08-12 04:35:00|30.89|28.69|30.89|28.69|30.94|28.74|30.84|28.64|0
1628743200000|2021-08-12 04:40:00|30.91|28.71|30.99|28.79|30.99|28.79|30.89|28.69|0
1628743500000|2021-08-12 04:45:00|31.04|28.84|31.04|28.84|31.04|28.84|30.99|28.79|0
1628743800000|2021-08-12 04:50:00|31.09|28.89|31.11|28.91|31.14|28.94|31.09|28.89|0
1628744100000|2021-08-12 04:55:00|31.14|28.94|31.03|28.83|31.14|28.94|31.03|28.83|0
1628744400000|2021-08-12 05:00:00|31.08|28.88|31.24|29.04|31.24|29.04|31.03|28.83|0
1628744700000|2021-08-12 05:05:00|31.21|29.01|31.13|28.93|31.23|29.03|31.1|28.9|0
1628745000000|2021-08-12 05:10:00|31.18|28.98|31.18|28.98|31.23|29.03|31.13|28.93|0
1628745300000|2021-08-12 05:15:00|31.23|29.03|31.2|29|31.23|29.03|31.17|28.97|0
1628745600000|2021-08-12 05:20:00|31.17|28.97|31.17|28.97|31.2|29|31.07|28.87|0
1628745900000|2021-08-12 05:25:00|31.12|28.92|31.27|29.07|31.27|29.07|31.06|28.86|0
1628746200000|2021-08-12 05:30:00|31.32|29.12|31.27|29.07|31.32|29.12|31.16|28.96|0
1628746500000|2021-08-12 05:35:00|31.29|29.09|31.42|29.22|31.42|29.22|31.29|29.09|0
1628746800000|2021-08-12 05:40:00|31.37|29.17|31.52|29.32|31.52|29.32|31.37|29.17|0
1628747100000|2021-08-12 05:45:00|31.58|29.38|31.49|29.29|31.58|29.38|31.47|29.27|0
1628747400000|2021-08-12 05:50:00|31.47|29.27|31.36|29.16|31.57|29.37|31.36|29.16|0
1628747700000|2021-08-12 05:55:00|31.41|29.21|31.46|29.26|31.51|29.31|31.25|29.05|0
1628748000000|2021-08-12 06:00:00|31.41|29.21|31.25|29.05|31.41|29.21|31.25|29.05|0
1628748300000|2021-08-12 06:05:00|31.3|29.1|31.24|29.04|31.3|29.1|31.24|29.04|0
1628748600000|2021-08-12 06:10:00|31.29|29.09|31.24|29.04|31.29|29.09|31.19|28.99|0
1628748900000|2021-08-12 06:15:00|31.29|29.09|31.24|29.04|31.34|29.14|31.24|29.04|0
1628749200000|2021-08-12 06:20:00|31.18|28.98|31.34|29.14|31.39|29.19|31.18|28.98|0
1628749500000|2021-08-12 06:25:00|31.29|29.09|31.33|29.13|31.44|29.24|31.28|29.08|0
1628749800000|2021-08-12 06:30:00|31.39|29.19|31.49|29.29|31.49|29.29|31.39|29.19|0
1628750100000|2021-08-12 06:35:00|31.44|29.24|31.8|29.6|31.86|29.66|31.44|29.24|0
1628750400000|2021-08-12 06:40:00|31.78|29.58|31.8|29.6|31.85|29.65|31.64|29.44|0
1628750700000|2021-08-12 06:45:00|31.85|29.65|31.85|29.65|31.91|29.71|31.85|29.65|0
1628751000000|2021-08-12 06:50:00|31.8|29.6|31.79|29.59|31.85|29.65|31.74|29.54|0
1628751300000|2021-08-12 06:55:00|31.85|29.65|31.68|29.48|31.85|29.65|31.58|29.38|0
1628751600000|2021-08-12 07:00:00|31.63|29.43|32.05|29.85|32.15|29.95|31.37|29.17|0
1628751900000|2021-08-12 07:05:00|31.85|30.05|31.79|29.99|32|30.2|31.68|29.88|0
1628752200000|2021-08-12 07:10:00|31.74|29.94|31.84|30.04|31.95|30.15|31.63|29.83|0
1628752500000|2021-08-12 07:15:00|31.89|30.09|31.62|29.82|31.89|30.09|31.62|29.82|0
1628752800000|2021-08-12 07:20:00|31.68|29.88|31.62|29.82|31.68|29.88|31.31|29.51|0
1628753100000|2021-08-12 07:25:00|31.57|29.77|31.56|29.76|31.78|29.98|31.48|29.68|0
1628753400000|2021-08-12 07:30:00|31.51|29.71|31.45|29.65|31.56|29.76|31.35|29.55|0
1628753700000|2021-08-12 07:35:00|31.4|29.6|31.29|29.49|31.45|29.65|31.29|29.49|0
1628754000000|2021-08-12 07:40:00|31.34|29.54|31.39|29.59|31.45|29.65|31.34|29.54|0
1628754300000|2021-08-12 07:45:00|31.45|29.65|31.18|29.38|31.45|29.65|31.13|29.33|0
1628754600000|2021-08-12 07:50:00|31.23|29.43|31.2|29.4|31.28|29.48|31.12|29.32|0
1628754900000|2021-08-12 07:55:00|31.23|29.43|31.15|29.35|31.23|29.43|31.07|29.27|0
1628755200000|2021-08-12 08:00:00|31.17|29.37|31.17|29.37|31.38|29.58|31.12|29.32|0
1628755500000|2021-08-12 08:05:00|31.12|29.32|31.27|29.47|31.32|29.52|31.06|29.26|0
1628755800000|2021-08-12 08:10:00|31.32|29.52|31.27|29.47|31.48|29.68|31.27|29.47|0
1628756100000|2021-08-12 08:15:00|31.32|29.52|31.37|29.57|31.42|29.62|31.27|29.47|0
1628756400000|2021-08-12 08:20:00|31.32|29.52|31.16|29.36|31.37|29.57|31.16|29.36|0
1628756700000|2021-08-12 08:25:00|31.21|29.41|31.15|29.35|31.26|29.46|31.15|29.35|0
1628757000000|2021-08-12 08:30:00|31.1|29.3|30.99|29.19|31.1|29.3|30.94|29.14|0
1628757300000|2021-08-12 08:35:00|30.97|29.17|30.99|29.19|31.04|29.24|30.94|29.14|0
1628757600000|2021-08-12 08:40:00|30.94|29.14|30.93|29.13|30.99|29.19|30.91|29.11|0
1628757900000|2021-08-12 08:45:00|30.88|29.08|30.98|29.18|31.04|29.24|30.88|29.08|0
1628758200000|2021-08-12 08:50:00|31.03|29.23|30.87|29.07|31.03|29.23|30.82|29.02|0
1628758500000|2021-08-12 08:55:00|30.82|29.02|30.87|29.07|30.92|29.12|30.77|28.97|0
1628758800000|2021-08-12 09:00:00|30.82|29.02|30.87|29.07|30.87|29.07|30.71|28.91|0
1628759100000|2021-08-12 09:05:00|30.82|29.02|30.97|29.17|31|29.2|30.76|28.96|0
1628759400000|2021-08-12 09:10:00|31|29.2|31.02|29.22|31.12|29.32|30.86|29.06|0
1628759700000|2021-08-12 09:15:00|30.96|29.16|30.91|29.11|30.96|29.16|30.88|29.08|0
1628760000000|2021-08-12 09:20:00|30.86|29.06|30.8|29|30.86|29.06|30.75|28.95|0
1628760300000|2021-08-12 09:25:00|30.75|28.95|30.8|29|30.8|29|30.75|28.95|0
1628760600000|2021-08-12 09:30:00|30.85|29.05|30.9|29.1|30.95|29.15|30.85|29.05|0
1628760900000|2021-08-12 09:35:00|30.85|29.05|30.84|29.04|30.9|29.1|30.79|28.99|0
1628761200000|2021-08-12 09:40:00|30.87|29.07|30.89|29.09|30.95|29.15|30.84|29.04|0
1628761500000|2021-08-12 09:45:00|30.84|29.04|30.84|29.04|30.84|29.04|30.79|28.99|0
1628761800000|2021-08-12 09:50:00|30.81|29.01|30.83|29.03|30.89|29.09|30.78|28.98|0
1628762100000|2021-08-12 09:55:00|30.89|29.09|30.67|28.87|30.89|29.09|30.67|28.87|0
1628762400000|2021-08-12 10:00:00|30.62|28.82|30.78|28.98|30.78|28.98|30.57|28.77|0
1628762700000|2021-08-12 10:05:00|30.8|29|30.82|29.02|30.88|29.08|30.77|28.97|0
1628763000000|2021-08-12 10:10:00|30.85|29.05|30.61|28.81|30.85|29.05|30.61|28.81|0
1628763300000|2021-08-12 10:15:00|30.66|28.86|30.76|28.96|30.77|28.97|30.61|28.81|0
1628763600000|2021-08-12 10:20:00|30.71|28.91|30.71|28.91|30.76|28.96|30.71|28.91|0
1628763900000|2021-08-12 10:25:00|30.76|28.96|30.71|28.91|30.81|29.01|30.6|28.8|0
1628764200000|2021-08-12 10:30:00|30.65|28.85|30.55|28.75|30.65|28.85|30.55|28.75|0
1628764500000|2021-08-12 10:35:00|30.5|28.7|30.54|28.74|30.55|28.75|30.49|28.69|0
1628764800000|2021-08-12 10:40:00|30.49|28.69|30.44|28.64|30.49|28.69|30.44|28.64|0
1628765100000|2021-08-12 10:45:00|30.33|28.53|30.33|28.53|30.39|28.59|30.18|28.38|0
1628765400000|2021-08-12 10:50:00|30.38|28.58|30.38|28.58|30.49|28.69|30.38|28.58|0
1628765700000|2021-08-12 10:55:00|30.43|28.63|30.43|28.63|30.53|28.73|30.38|28.58|0
1628766000000|2021-08-12 11:00:00|30.38|28.58|30.48|28.68|30.53|28.73|30.32|28.52|0
1628766300000|2021-08-12 11:05:00|30.53|28.73|30.52|28.72|30.58|28.78|30.45|28.65|0
1628766600000|2021-08-12 11:10:00|30.58|28.78|30.34|28.54|30.58|28.78|30.34|28.54|0
1628766900000|2021-08-12 11:15:00|30.37|28.57|30.26|28.46|30.37|28.57|30.21|28.41|0
1628767200000|2021-08-12 11:20:00|30.31|28.51|30.41|28.61|30.46|28.66|30.26|28.46|0
1628767500000|2021-08-12 11:25:00|30.36|28.56|30.46|28.66|30.51|28.71|30.36|28.56|0
1628767800000|2021-08-12 11:30:00|30.41|28.61|30.35|28.55|30.46|28.66|30.35|28.55|0
1628768100000|2021-08-12 11:35:00|30.3|28.5|30.3|28.5|30.35|28.55|30.3|28.5|0
1628768400000|2021-08-12 11:40:00|30.32|28.52|30.4|28.6|30.4|28.6|30.3|28.5|0
1628768700000|2021-08-12 11:45:00|30.45|28.65|30.45|28.65|30.45|28.65|30.34|28.54|0
1628769000000|2021-08-12 11:50:00|30.44|28.64|30.39|28.59|30.44|28.64|30.39|28.59|0
1628769300000|2021-08-12 11:55:00|30.44|28.64|30.44|28.64|30.44|28.64|30.44|28.64|0
1628769600000|2021-08-12 12:00:00|30.39|28.59|30.49|28.69|30.49|28.69|30.33|28.53|0
1628769900000|2021-08-12 12:05:00|30.44|28.64|30.51|28.71|30.59|28.79|30.44|28.64|0
1628770200000|2021-08-12 12:10:00|30.53|28.73|30.53|28.73|30.53|28.73|30.48|28.68|0
1628770500000|2021-08-12 12:15:00|30.58|28.78|30.58|28.78|30.63|28.83|30.53|28.73|0
1628770800000|2021-08-12 12:20:00|30.63|28.83|30.78|28.98|30.84|29.04|30.58|28.78|0
1628771100000|2021-08-12 12:25:00|30.73|28.93|30.83|29.03|30.94|29.14|30.73|28.93|0
1628771400000|2021-08-12 12:30:00|30.86|29.06|30.88|29.08|30.94|29.14|30.78|28.98|0
1628771700000|2021-08-12 12:35:00|30.93|29.13|30.82|29.02|30.93|29.13|30.72|28.92|0
1628772000000|2021-08-12 12:40:00|30.88|29.08|30.77|28.97|30.93|29.13|30.69|28.89|0
1628772300000|2021-08-12 12:45:00|30.8|29|31.18|29.38|31.34|29.54|30.77|28.97|0
1628772600000|2021-08-12 12:50:00|31.13|29.33|31.29|29.49|31.39|29.59|31.13|29.33|0
1628772900000|2021-08-12 12:55:00|31.23|29.43|31.23|29.43|31.26|29.46|31.13|29.33|0
1628773200000|2021-08-12 13:00:00|31.18|29.38|31.12|29.32|31.39|29.59|31.12|29.32|0
1628773500000|2021-08-12 13:05:00|31.07|29.27|30.8|29|31.12|29.32|30.7|28.9|0
1628773800000|2021-08-12 13:10:00|30.75|28.95|31.06|29.26|31.06|29.26|30.75|28.95|0
1628774100000|2021-08-12 13:15:00|31.04|29.24|30.95|29.15|31.06|29.26|30.9|29.1|0
1628774400000|2021-08-12 13:20:00|31.01|29.21|31.05|29.25|31.16|29.36|31|29.2|0
1628774700000|2021-08-12 13:25:00|30.95|29.15|31|29.2|31.05|29.25|30.79|28.99|0
1628775000000|2021-08-12 13:30:00|30.97|29.17|31.58|29.78|32|30.2|30.97|29.17|0
1628775300000|2021-08-12 13:35:00|31.68|29.88|31.94|30.14|32.22|30.42|31.68|29.88|0
1628775600000|2021-08-12 13:40:00|32|30.2|31.83|30.03|32.11|30.31|31.57|29.77|0
1628775900000|2021-08-12 13:45:00|31.94|30.14|31.72|29.92|31.99|30.19|31.51|29.71|0
1628776200000|2021-08-12 13:50:00|31.78|29.98|32.42|30.62|32.47|30.67|31.72|29.92|0
1628776500000|2021-08-12 13:55:00|32.47|30.67|32.04|30.24|32.53|30.73|31.88|30.08|0
1628776800000|2021-08-12 14:00:00|31.98|30.18|32.41|30.61|32.85|31.05|31.98|30.18|0
1628777100000|2021-08-12 14:05:00|32.47|30.67|32.74|30.94|32.96|31.16|32.47|30.67|0
1628777400000|2021-08-12 14:10:00|32.79|30.99|31.27|29.47|32.84|31.04|31.27|29.47|0
1628777700000|2021-08-12 14:15:00|31.32|29.52|30.95|29.15|31.54|29.74|30.9|29.1|0
1628778000000|2021-08-12 14:20:00|30.9|29.1|30.84|29.04|31.05|29.25|30.79|28.99|0
1628778300000|2021-08-12 14:25:00|30.82|29.02|30.58|28.78|30.89|29.09|30.52|28.72|0
1628778600000|2021-08-12 14:30:00|30.52|28.72|30.52|28.72|30.68|28.88|30.36|28.56|0
1628778900000|2021-08-12 14:35:00|30.47|28.67|30.52|28.72|30.68|28.88|30.41|28.61|0
1628779200000|2021-08-12 14:40:00|30.46|28.66|30.41|28.61|30.52|28.72|30.26|28.46|0
1628779500000|2021-08-12 14:45:00|30.51|28.71|30.25|28.45|30.56|28.76|30.25|28.45|0
1628779800000|2021-08-12 14:50:00|30.2|28.4|29.94|28.14|30.2|28.4|29.89|28.09|0
1628780100000|2021-08-12 14:55:00|29.99|28.19|29.14|27.34|30.09|28.29|29.09|27.29|0
1628780400000|2021-08-12 15:00:00|29.09|27.29|29.55|27.75|29.55|27.75|29.09|27.29|0
1628780700000|2021-08-12 15:05:00|29.5|27.7|29.55|27.75|29.75|27.95|29.42|27.62|0
1628781000000|2021-08-12 15:10:00|29.6|27.8|29.75|27.95|29.8|28|29.49|27.69|0
1628781300000|2021-08-12 15:15:00|29.8|28|29.33|27.53|29.8|28|29.28|27.48|0
1628781600000|2021-08-12 15:20:00|29.28|27.48|29.18|27.38|29.33|27.53|29.13|27.33|0
1628781900000|2021-08-12 15:25:00|29.13|27.33|29.02|27.22|29.13|27.33|28.82|27.02|0
1628782200000|2021-08-12 15:30:00|28.97|27.17|28.77|26.97|29.23|27.43|28.62|26.82|0
1628782500000|2021-08-12 15:35:00|28.87|27.07|28.66|26.86|28.92|27.12|28.62|26.82|0
1628782800000|2021-08-12 15:40:00|28.61|26.81|28.66|26.86|28.71|26.91|28.56|26.76|0
1628783100000|2021-08-12 15:45:00|28.71|26.91|28.71|26.91|28.81|27.01|28.66|26.86|0
1628783400000|2021-08-12 15:50:00|28.76|26.96|28.46|26.66|28.81|27.01|28.31|26.51|0
1628783700000|2021-08-12 15:55:00|28.41|26.61|28.75|26.95|28.75|26.95|28.41|26.61|0
1628784000000|2021-08-12 16:00:00|28.7|26.9|28.65|26.85|28.7|26.9|28.4|26.6|0
1628784300000|2021-08-12 16:05:00|28.7|26.9|28.15|26.35|28.7|26.9|28.15|26.35|0
1628784600000|2021-08-12 16:10:00|28.2|26.4|27.9|26.1|28.3|26.5|27.8|26|0
1628784900000|2021-08-12 16:15:00|27.95|26.15|28.14|26.34|28.44|26.64|27.95|26.15|0
1628785200000|2021-08-12 16:20:00|28.19|26.39|28.14|26.34|28.29|26.49|28.09|26.29|0
1628785500000|2021-08-12 16:25:00|28.09|26.29|27.89|26.09|28.11|26.31|27.79|25.99|0
1628785800000|2021-08-12 16:30:00|27.84|26.04|27.74|25.94|27.89|26.09|27.69|25.89|0
1628786100000|2021-08-12 16:35:00|27.69|25.89|27.74|25.94|27.84|26.04|27.64|25.84|0
1628786400000|2021-08-12 16:40:00|27.79|25.99|27.78|25.98|27.88|26.08|27.74|25.94|0
1628786700000|2021-08-12 16:45:00|27.83|26.03|27.73|25.93|27.88|26.08|27.68|25.88|0
1628787000000|2021-08-12 16:50:00|27.78|25.98|27.83|26.03|27.83|26.03|27.63|25.83|0
1628787300000|2021-08-12 16:55:00|27.78|25.98|27.82|26.02|27.97|26.17|27.73|25.93|0
1628787600000|2021-08-12 17:00:00|27.87|26.07|27.97|26.17|28.16|26.36|27.82|26.02|0
1628787900000|2021-08-12 17:05:00|27.92|26.12|27.96|26.16|28.11|26.31|27.87|26.07|0
1628788200000|2021-08-12 17:10:00|28.01|26.21|28.06|26.26|28.11|26.31|27.96|26.16|0
1628788500000|2021-08-12 17:15:00|28.11|26.31|28.1|26.3|28.2|26.4|27.91|26.11|0
1628788800000|2021-08-12 17:20:00|28.05|26.25|29.12|27.32|29.12|27.32|27.81|26.01|0
1628789100000|2021-08-12 17:25:00|28.34|26.54|28.19|26.39|28.34|26.54|28.19|26.39|0
1628789400000|2021-08-12 17:30:00|28.24|26.44|28.09|26.29|28.24|26.44|28.09|26.29|0
1628789700000|2021-08-12 17:35:00|28.14|26.34|28.03|26.23|28.14|26.34|28.03|26.23|0
1628790000000|2021-08-12 17:40:00|27.99|26.19|28.08|26.28|28.13|26.33|27.84|26.04|0
1628790300000|2021-08-12 17:45:00|28.13|26.33|28.13|26.33|28.18|26.38|28.05|26.25|0
1628790600000|2021-08-12 17:50:00|28.17|26.37|27.98|26.18|28.22|26.42|27.93|26.13|0
1628790900000|2021-08-12 17:55:00|27.93|26.13|28.12|26.32|28.12|26.32|27.88|26.08|0
1628791200000|2021-08-12 18:00:00|28.07|26.27|28.07|26.27|28.27|26.47|28.02|26.22|0
1628791500000|2021-08-12 18:05:00|28.02|26.22|27.97|26.17|28.07|26.27|27.92|26.12|0
1628791800000|2021-08-12 18:10:00|27.92|26.12|27.87|26.07|27.96|26.16|27.87|26.07|0
1628792100000|2021-08-12 18:15:00|27.86|26.06|27.62|25.82|27.91|26.11|27.62|25.82|0
1628792400000|2021-08-12 18:20:00|27.67|25.87|27.66|25.86|27.72|25.92|27.52|25.72|0
1628792700000|2021-08-12 18:25:00|27.71|25.91|27.66|25.86|27.91|26.11|27.61|25.81|0
1628793000000|2021-08-12 18:30:00|27.71|25.91|27.56|25.76|27.71|25.91|27.47|25.67|0
1628793300000|2021-08-12 18:35:00|27.51|25.71|27.41|25.61|27.56|25.76|27.37|25.57|0
1628793600000|2021-08-12 18:40:00|27.37|25.57|27.51|25.71|27.56|25.76|27.36|25.56|0
1628793900000|2021-08-12 18:45:00|27.48|25.68|27.41|25.61|27.51|25.71|27.36|25.56|0
1628794200000|2021-08-12 18:50:00|27.45|25.65|27.16|25.36|27.45|25.65|27.16|25.36|0
1628794500000|2021-08-12 18:55:00|27.12|25.32|27.8|26|27.89|26.09|27.07|25.27|0
1628794800000|2021-08-12 19:00:00|27.75|25.95|27.75|25.95|27.75|25.95|27.65|25.85|0
1628795100000|2021-08-12 19:05:00|27.7|25.9|27.6|25.8|27.75|25.95|27.41|25.61|0
1628795400000|2021-08-12 19:10:00|27.55|25.75|27.55|25.75|27.69|25.89|27.5|25.7|0
1628795700000|2021-08-12 19:15:00|27.6|25.8|27.55|25.75|27.69|25.89|27.55|25.75|0
1628796000000|2021-08-12 19:20:00|27.5|25.7|27.54|25.74|27.57|25.77|27.35|25.55|0
1628796300000|2021-08-12 19:25:00|27.59|25.79|27.44|25.64|27.69|25.89|27.4|25.6|0
1628796600000|2021-08-12 19:30:00|27.49|25.69|27.34|25.54|27.63|25.83|27.34|25.54|0
1628796900000|2021-08-12 19:35:00|27.39|25.59|27.1|25.3|27.39|25.59|27.1|25.3|0
1628797200000|2021-08-12 19:40:00|27.08|25.28|27.43|25.63|27.48|25.68|27.06|25.26|0
1628797500000|2021-08-12 19:45:00|27.53|25.73|27.48|25.68|27.62|25.82|27.38|25.58|0
1628797800000|2021-08-12 19:50:00|27.67|25.87|27.09|25.29|27.72|25.92|27|25.2|0
1628798100000|2021-08-12 19:55:00|27.05|25.25|27.38|25.58|27.38|25.58|27|25.2|0
1628798400000|2021-08-12 20:00:00|27.33|25.53|27.33|25.53|27.56|25.76|27.33|25.53|0
1628798700000|2021-08-12 20:05:00|27.37|25.57|27.46|25.66|27.51|25.71|27.32|25.52|0
1628799000000|2021-08-12 20:10:00|27.51|25.71|27.41|25.61|27.51|25.71|27.41|25.61|0
1628799300000|2021-08-12 20:15:00|27.61|25.41|27.56|25.36|27.61|25.41|27.52|25.32|0
1628799600000|2021-08-12 20:20:00|27.61|25.41|27.56|25.36|27.61|25.41|27.56|25.36|0
1628799900000|2021-08-12 20:25:00|27.51|25.31|27.56|25.36|27.56|25.36|27.51|25.31|0
1628800200000|2021-08-12 20:30:00|27.51|25.31|27.46|25.26|27.51|25.31|27.46|25.26|0
1628800500000|2021-08-12 20:35:00|27.41|25.21|27.36|25.16|27.41|25.21|27.31|25.11|0
1628800800000|2021-08-12 20:40:00|27.31|25.11|27.36|25.16|27.36|25.16|27.31|25.11|0
1628801100000|2021-08-12 20:45:00|27.4|25.2|27.4|25.2|27.4|25.2|27.31|25.11|0
1628801400000|2021-08-12 20:50:00|27.35|25.15|27.3|25.1|27.35|25.15|27.26|25.06|0
1628801700000|2021-08-12 20:55:00|27.26|25.06|27.18|24.98|27.3|25.1|27.18|24.98|0
1628802000000|2021-08-12 21:00:00|27.28|25.08|27.26|25.06|27.28|25.08|27.21|25.01|0
1628802300000|2021-08-12 21:05:00|27.24|25.04|27.27|25.07|27.28|25.08|27.23|25.03|0
1628802600000|2021-08-12 21:10:00|27.31|25.11|27.18|24.98|27.33|25.13|27.16|24.96|0
1628802900000|2021-08-12 21:15:00|27.25|25.05|27.26|25.06|27.3|25.1|27.2|25|0
1628803200000|2021-08-12 21:20:00|27.27|25.07|27.22|25.02|27.27|25.07|27.22|25.02|0
1628803500000|2021-08-12 21:25:00|27.25|25.05|27.27|25.07|27.27|25.07|27.25|25.05|0
1628803800000|2021-08-12 21:30:00|27.29|25.09|27.22|25.02|27.29|25.09|27.22|25.02|0
1628804100000|2021-08-12 21:35:00|27.21|25.01|27.28|25.08|27.28|25.08|27.15|24.95|0
1628804400000|2021-08-12 21:40:00|27.3|25.1|27.33|25.13|27.33|25.13|27.3|25.1|0
1628804700000|2021-08-12 21:45:00|27.35|25.15|27.3|25.1|27.36|25.16|27.29|25.09|0
1628805000000|2021-08-12 21:50:00|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628805300000|2021-08-12 21:55:00|27.28|25.08|27.25|25.05|27.29|25.09|27.24|25.04|0
1628805600000|2021-08-12 22:00:00|27.29|25.09|27.59|25.39|27.61|25.41|27.29|25.09|0
1628805900000|2021-08-12 22:05:00|27.64|25.44|27.61|25.41|27.64|25.44|27.54|25.34|0
1628806200000|2021-08-12 22:10:00|27.59|25.39|27.63|25.43|27.68|25.48|27.59|25.39|0
1628806500000|2021-08-12 22:15:00|27.58|25.38|27.63|25.43|27.68|25.48|27.49|25.29|0
1628806800000|2021-08-12 22:20:00|27.68|25.48|27.58|25.38|27.68|25.48|27.58|25.38|0
1628807100000|2021-08-12 22:25:00|27.62|25.42|27.57|25.37|27.67|25.47|27.57|25.37|0
1628807400000|2021-08-12 22:30:00|27.62|25.42|27.57|25.37|27.62|25.42|27.57|25.37|0
1628807700000|2021-08-12 22:35:00|27.52|25.32|27.45|25.25|27.57|25.37|27.45|25.25|0
1628808000000|2021-08-12 22:40:00|27.47|25.27|27.42|25.22|27.47|25.27|27.42|25.22|0
1628808300000|2021-08-12 22:45:00|27.45|25.25|27.47|25.27|27.47|25.27|27.42|25.22|0
1628808600000|2021-08-12 22:50:00|27.51|25.31|27.46|25.26|27.51|25.31|27.46|25.26|0
1628808900000|2021-08-12 22:55:00|27.51|25.31|27.55|25.35|27.56|25.36|27.51|25.31|0
1628809200000|2021-08-12 23:00:00|27.51|25.31|27.65|25.45|27.65|25.45|27.51|25.31|0
1628809500000|2021-08-12 23:05:00|27.6|25.4|27.6|25.4|27.6|25.4|27.55|25.35|0
1628809800000|2021-08-12 23:10:00|27.59|25.39|27.5|25.3|27.59|25.39|27.5|25.3|0
1628810100000|2021-08-12 23:15:00|27.54|25.34|27.49|25.29|27.54|25.34|27.49|25.29|0
1628810400000|2021-08-12 23:20:00|27.52|25.32|27.59|25.39|27.59|25.39|27.49|25.29|0
1628810700000|2021-08-12 23:25:00|27.56|25.36|27.44|25.24|27.56|25.36|27.44|25.24|0
1628811000000|2021-08-12 23:30:00|27.46|25.26|27.63|25.43|27.63|25.43|27.46|25.26|0
1628811300000|2021-08-12 23:35:00|27.58|25.38|27.62|25.42|27.67|25.47|27.58|25.38|0
1628811600000|2021-08-12 23:40:00|27.58|25.38|27.67|25.47|27.72|25.52|27.58|25.38|0
1628811900000|2021-08-12 23:45:00|27.69|25.49|27.71|25.51|27.76|25.56|27.66|25.46|0
1628812200000|2021-08-12 23:50:00|27.76|25.56|27.66|25.46|27.81|25.61|27.64|25.44|0
1628812500000|2021-08-12 23:55:00|27.71|25.51|27.73|25.53|27.75|25.55|27.66|25.46|0
1628812800000|2021-08-13 00:00:00|27.71|25.51|27.75|25.55|27.8|25.6|27.7|25.5|0
1628813100000|2021-08-13 00:05:00|27.7|25.5|27.89|25.69|27.94|25.74|27.7|25.5|0
1628813400000|2021-08-13 00:10:00|27.84|25.64|27.87|25.67|27.99|25.79|27.8|25.6|0
1628813700000|2021-08-13 00:15:00|27.89|25.69|27.74|25.54|27.89|25.69|27.74|25.54|0
1628814000000|2021-08-13 00:20:00|27.69|25.49|27.76|25.56|27.84|25.64|27.69|25.49|0
1628814300000|2021-08-13 00:25:00|27.79|25.59|27.64|25.44|27.83|25.63|27.64|25.44|0
1628814600000|2021-08-13 00:30:00|27.59|25.39|27.44|25.24|27.59|25.39|27.4|25.2|0
1628814900000|2021-08-13 00:35:00|27.4|25.2|27.54|25.34|27.54|25.34|27.4|25.2|0
1628815200000|2021-08-13 00:40:00|27.58|25.38|27.53|25.33|27.68|25.48|27.53|25.33|0
1628815500000|2021-08-13 00:45:00|27.58|25.38|27.58|25.38|27.68|25.48|27.53|25.33|0
1628815800000|2021-08-13 00:50:00|27.6|25.4|27.62|25.42|27.63|25.43|27.48|25.28|0
1628816100000|2021-08-13 00:55:00|27.57|25.37|27.55|25.35|27.62|25.42|27.5|25.3|0
1628816400000|2021-08-13 01:00:00|27.57|25.37|27.66|25.46|27.66|25.46|27.52|25.32|0
1628816700000|2021-08-13 01:05:00|27.71|25.51|27.66|25.46|27.71|25.51|27.61|25.41|0
1628817000000|2021-08-13 01:10:00|27.71|25.51|27.75|25.55|27.8|25.6|27.66|25.46|0
1628817300000|2021-08-13 01:15:00|27.73|25.53|27.65|25.45|27.75|25.55|27.65|25.45|0
1628817600000|2021-08-13 01:20:00|27.7|25.5|27.7|25.5|27.7|25.5|27.61|25.41|0
1628817900000|2021-08-13 01:25:00|27.68|25.48|27.65|25.45|27.72|25.52|27.6|25.4|0
1628818200000|2021-08-13 01:30:00|27.67|25.47|27.55|25.35|27.67|25.47|27.5|25.3|0
1628818500000|2021-08-13 01:35:00|27.53|25.33|27.5|25.3|27.69|25.49|27.45|25.25|0
1628818800000|2021-08-13 01:40:00|27.45|25.25|27.45|25.25|27.59|25.39|27.45|25.25|0
1628819100000|2021-08-13 01:45:00|27.42|25.22|27.44|25.24|27.54|25.34|27.35|25.15|0
1628819400000|2021-08-13 01:50:00|27.49|25.29|27.49|25.29|27.49|25.29|27.39|25.19|0
1628819700000|2021-08-13 01:55:00|27.54|25.34|27.48|25.28|27.54|25.34|27.44|25.24|0
1628820000000|2021-08-13 02:00:00|27.44|25.24|27.48|25.28|27.53|25.33|27.43|25.23|0
1628820300000|2021-08-13 02:05:00|27.43|25.23|27.38|25.18|27.43|25.23|27.29|25.09|0
1628820600000|2021-08-13 02:10:00|27.43|25.23|27.28|25.08|27.43|25.23|27.28|25.08|0
1628820900000|2021-08-13 02:15:00|27.26|25.06|27.09|24.89|27.28|25.08|27.09|24.89|0
1628821200000|2021-08-13 02:20:00|27.14|24.94|27.14|24.94|27.19|24.99|27.09|24.89|0
1628821500000|2021-08-13 02:25:00|27.09|24.89|27.23|25.03|27.23|25.03|27.07|24.87|0
1628821800000|2021-08-13 02:30:00|27.18|24.98|27.41|25.21|27.46|25.26|27.18|24.98|0
1628822100000|2021-08-13 02:35:00|27.46|25.26|27.41|25.21|27.46|25.26|27.41|25.21|0
1628822400000|2021-08-13 02:40:00|27.46|25.26|27.46|25.26|27.55|25.35|27.41|25.21|0
1628822700000|2021-08-13 02:45:00|27.5|25.3|27.4|25.2|27.5|25.3|27.36|25.16|0
1628823000000|2021-08-13 02:50:00|27.45|25.25|27.59|25.39|27.59|25.39|27.4|25.2|0
1628823300000|2021-08-13 02:55:00|27.64|25.44|27.64|25.44|27.68|25.48|27.54|25.34|0
1628823600000|2021-08-13 03:00:00|27.61|25.41|27.44|25.24|27.64|25.44|27.4|25.2|0
1628823900000|2021-08-13 03:05:00|27.47|25.27|27.49|25.29|27.54|25.34|27.47|25.27|0
1628824200000|2021-08-13 03:10:00|27.51|25.31|27.53|25.33|27.53|25.33|27.49|25.29|0
1628824500000|2021-08-13 03:15:00|27.48|25.28|27.48|25.28|27.48|25.28|27.43|25.23|0
1628824800000|2021-08-13 03:20:00|27.5|25.3|27.52|25.32|27.57|25.37|27.48|25.28|0
1628825100000|2021-08-13 03:25:00|27.48|25.28|27.43|25.23|27.5|25.3|27.38|25.18|0
1628825400000|2021-08-13 03:30:00|27.45|25.25|27.42|25.22|27.47|25.27|27.38|25.18|0
1628825700000|2021-08-13 03:35:00|27.37|25.17|27.37|25.17|27.42|25.22|27.32|25.12|0
1628826000000|2021-08-13 03:40:00|27.4|25.2|27.37|25.17|27.42|25.22|27.37|25.17|0
1628826300000|2021-08-13 03:45:00|27.32|25.12|27.32|25.12|27.37|25.17|27.27|25.07|0
1628826600000|2021-08-13 03:50:00|27.29|25.09|27.27|25.07|27.32|25.12|27.27|25.07|0
1628826900000|2021-08-13 03:55:00|27.29|25.09|27.31|25.11|27.36|25.16|27.29|25.09|0
1628827200000|2021-08-13 04:00:00|27.34|25.14|27.31|25.11|27.36|25.16|27.26|25.06|0
1628827500000|2021-08-13 04:05:00|27.28|25.08|27.3|25.1|27.35|25.15|27.28|25.08|0
1628827800000|2021-08-13 04:10:00|27.28|25.08|27.3|25.1|27.3|25.1|27.25|25.05|0
1628828100000|2021-08-13 04:15:00|27.28|25.08|27.3|25.1|27.3|25.1|27.25|25.05|0
1628828400000|2021-08-13 04:20:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628828700000|2021-08-13 04:25:00|27.2|25|27.2|25|27.2|25|27.2|25|0
1628829000000|2021-08-13 04:30:00|27.15|24.95|27.19|24.99|27.24|25.04|27.1|24.9|0
1628829300000|2021-08-13 04:35:00|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628829600000|2021-08-13 04:40:00|27.19|24.99|27.19|24.99|27.24|25.04|27.19|24.99|0
1628829900000|2021-08-13 04:45:00|27.23|25.03|27.18|24.98|27.23|25.03|27.18|24.98|0
1628830200000|2021-08-13 04:50:00|27.23|25.03|27.23|25.03|27.23|25.03|27.18|24.98|0
1628830500000|2021-08-13 04:55:00|27.18|24.98|27.22|25.02|27.27|25.07|27.18|24.98|0
1628830800000|2021-08-13 05:00:00|27.18|24.98|27.15|24.95|27.22|25.02|27.13|24.93|0
1628831100000|2021-08-13 05:05:00|27.17|24.97|27.22|25.02|27.27|25.07|27.13|24.93|0
1628831400000|2021-08-13 05:10:00|27.27|25.07|27.22|25.02|27.29|25.09|27.22|25.02|0
1628831700000|2021-08-13 05:15:00|27.26|25.06|27.26|25.06|27.31|25.11|27.21|25.01|0
1628832000000|2021-08-13 05:20:00|27.31|25.11|27.26|25.06|27.35|25.15|27.26|25.06|0
1628832300000|2021-08-13 05:25:00|27.21|25.01|27.25|25.05|27.3|25.1|27.21|25.01|0
1628832600000|2021-08-13 05:30:00|27.21|25.01|27.34|25.14|27.35|25.15|27.2|25|0
1628832900000|2021-08-13 05:35:00|27.39|25.19|27.39|25.19|27.39|25.19|27.29|25.09|0
1628833200000|2021-08-13 05:40:00|27.37|25.17|27.39|25.19|27.39|25.19|27.34|25.14|0
1628833500000|2021-08-13 05:45:00|27.38|25.18|27.33|25.13|27.48|25.28|27.33|25.13|0
1628833800000|2021-08-13 05:50:00|27.29|25.09|27.28|25.08|27.38|25.18|27.28|25.08|0
1628834100000|2021-08-13 05:55:00|27.24|25.04|27.23|25.03|27.28|25.08|27.19|24.99|0
1628834400000|2021-08-13 06:00:00|27.28|25.08|27.23|25.03|27.28|25.08|27.18|24.98|0
1628834700000|2021-08-13 06:05:00|27.25|25.05|27.27|25.07|27.37|25.17|27.23|25.03|0
1628835000000|2021-08-13 06:10:00|27.3|25.1|27.32|25.12|27.32|25.12|27.22|25.02|0
1628835300000|2021-08-13 06:15:00|27.3|25.1|27.27|25.07|27.36|25.16|27.22|25.02|0
1628835600000|2021-08-13 06:20:00|27.22|25.02|27.31|25.11|27.36|25.16|27.2|25|0
1628835900000|2021-08-13 06:25:00|27.26|25.06|27.12|24.92|27.26|25.06|27.07|24.87|0
1628836200000|2021-08-13 06:30:00|27.07|24.87|27.12|24.92|27.12|24.92|27.07|24.87|0
1628836500000|2021-08-13 06:35:00|27.16|24.96|27.21|25.01|27.26|25.06|27.16|24.96|0
1628836800000|2021-08-13 06:40:00|27.16|24.96|27.11|24.91|27.21|25.01|27.11|24.91|0
1628837100000|2021-08-13 06:45:00|27.16|24.96|27.01|24.81|27.2|25|27.01|24.81|0
1628837400000|2021-08-13 06:50:00|26.99|24.79|27.01|24.81|27.04|24.84|26.96|24.76|0
1628837700000|2021-08-13 06:55:00|26.96|24.76|27.01|24.81|27.01|24.81|26.91|24.71|0
1628838000000|2021-08-13 07:00:00|26.96|24.76|26.91|24.71|27|24.8|26.82|24.62|0
1628838300000|2021-08-13 07:05:00|26.71|24.91|26.59|24.79|26.71|24.91|26.43|24.63|0
1628838600000|2021-08-13 07:10:00|26.56|24.76|26.99|25.19|26.99|25.19|26.56|24.76|0
1628838900000|2021-08-13 07:15:00|26.94|25.14|27.03|25.23|27.08|25.28|26.94|25.14|0
1628839200000|2021-08-13 07:20:00|27.08|25.28|27.08|25.28|27.13|25.33|26.99|25.19|0
1628839500000|2021-08-13 07:25:00|27.1|25.3|27.08|25.28|27.13|25.33|26.98|25.18|0
1628839800000|2021-08-13 07:30:00|27.03|25.23|27.17|25.37|27.17|25.37|27.03|25.23|0
1628840100000|2021-08-13 07:35:00|27.12|25.32|27.16|25.36|27.16|25.36|27.07|25.27|0
1628840400000|2021-08-13 07:40:00|27.12|25.32|27.02|25.22|27.16|25.36|26.95|25.15|0
1628840700000|2021-08-13 07:45:00|26.97|25.17|26.97|25.17|27.02|25.22|26.92|25.12|0
1628841000000|2021-08-13 07:50:00|26.92|25.12|26.5|24.7|26.92|25.12|26.5|24.7|0
1628841300000|2021-08-13 07:55:00|26.54|24.74|26.68|24.88|26.68|24.88|26.45|24.65|0
1628841600000|2021-08-13 08:00:00|26.63|24.83|26.68|24.88|26.68|24.88|26.59|24.79|0
1628841900000|2021-08-13 08:05:00|26.63|24.83|26.72|24.92|26.77|24.97|26.58|24.78|0
1628842200000|2021-08-13 08:10:00|26.77|24.97|26.81|25.01|26.91|25.11|26.76|24.96|0
1628842500000|2021-08-13 08:15:00|26.95|25.15|26.85|25.05|26.95|25.15|26.81|25.01|0
1628842800000|2021-08-13 08:20:00|26.81|25.01|26.78|24.98|26.85|25.05|26.71|24.91|0
1628843100000|2021-08-13 08:25:00|26.76|24.96|26.85|25.05|26.85|25.05|26.76|24.96|0
1628843400000|2021-08-13 08:30:00|26.89|25.09|26.7|24.9|26.94|25.14|26.7|24.9|0
1628843700000|2021-08-13 08:35:00|26.75|24.95|26.75|24.95|26.8|25|26.75|24.95|0
1628844000000|2021-08-13 08:40:00|26.79|24.99|26.6|24.8|26.79|24.99|26.6|24.8|0
1628844300000|2021-08-13 08:45:00|26.56|24.76|26.51|24.71|26.56|24.76|26.46|24.66|0
1628844600000|2021-08-13 08:50:00|26.46|24.66|26.5|24.7|26.55|24.75|26.46|24.66|0
1628844900000|2021-08-13 08:55:00|26.55|24.75|26.36|24.56|26.55|24.75|26.36|24.56|0
1628845200000|2021-08-13 09:00:00|26.41|24.61|26.36|24.56|26.41|24.61|26.18|24.38|0
1628845500000|2021-08-13 09:05:00|26.31|24.51|26.26|24.46|26.36|24.56|26.26|24.46|0
1628845800000|2021-08-13 09:10:00|26.22|24.42|26.31|24.51|26.31|24.51|26.22|24.42|0
1628846100000|2021-08-13 09:15:00|26.35|24.55|26.35|24.55|26.4|24.6|26.3|24.5|0
1628846400000|2021-08-13 09:20:00|26.4|24.6|26.56|24.76|26.58|24.78|26.35|24.55|0
1628846700000|2021-08-13 09:25:00|26.53|24.73|26.48|24.68|26.62|24.82|26.44|24.64|0
1628847000000|2021-08-13 09:30:00|26.53|24.73|26.48|24.68|26.53|24.73|26.43|24.63|0
1628847300000|2021-08-13 09:35:00|26.53|24.73|26.52|24.72|26.57|24.77|26.48|24.68|0
1628847600000|2021-08-13 09:40:00|26.57|24.77|26.47|24.67|26.57|24.77|26.47|24.67|0
1628847900000|2021-08-13 09:45:00|26.43|24.63|26.42|24.62|26.47|24.67|26.38|24.58|0
1628848200000|2021-08-13 09:50:00|26.38|24.58|26.47|24.67|26.47|24.67|26.37|24.57|0
1628848500000|2021-08-13 09:55:00|26.51|24.71|26.23|24.43|26.51|24.71|26.23|24.43|0
1628848800000|2021-08-13 10:00:00|26.28|24.48|26.34|24.54|26.37|24.57|26.28|24.48|0
1628849100000|2021-08-13 10:05:00|26.32|24.52|26.46|24.66|26.5|24.7|26.32|24.52|0
1628849400000|2021-08-13 10:10:00|26.41|24.61|26.41|24.61|26.5|24.7|26.36|24.56|0
1628849700000|2021-08-13 10:15:00|26.38|24.58|26.4|24.6|26.45|24.65|26.36|24.56|0
1628850000000|2021-08-13 10:20:00|26.36|24.56|26.35|24.55|26.45|24.65|26.31|24.51|0
1628850300000|2021-08-13 10:25:00|26.4|24.6|26.49|24.69|26.54|24.74|26.4|24.6|0
1628850600000|2021-08-13 10:30:00|26.44|24.64|26.44|24.64|26.49|24.69|26.4|24.6|0
1628850900000|2021-08-13 10:35:00|26.49|24.69|26.44|24.64|26.49|24.69|26.39|24.59|0
1628851200000|2021-08-13 10:40:00|26.46|24.66|26.48|24.68|26.53|24.73|26.43|24.63|0
1628851500000|2021-08-13 10:45:00|26.43|24.63|26.5|24.7|26.53|24.73|26.43|24.63|0
1628851800000|2021-08-13 10:50:00|26.48|24.68|26.57|24.77|26.66|24.86|26.48|24.68|0
1628852100000|2021-08-13 10:55:00|26.61|24.81|26.66|24.86|26.66|24.86|26.56|24.76|0
1628852400000|2021-08-13 11:00:00|26.61|24.81|26.7|24.9|26.75|24.95|26.61|24.81|0
1628852700000|2021-08-13 11:05:00|26.65|24.85|26.65|24.85|26.7|24.9|26.6|24.8|0
1628853000000|2021-08-13 11:10:00|26.7|24.9|26.69|24.89|26.79|24.99|26.65|24.85|0
1628853300000|2021-08-13 11:15:00|26.74|24.94|26.69|24.89|26.74|24.94|26.69|24.89|0
1628853600000|2021-08-13 11:20:00|26.67|24.87|26.69|24.89|26.85|25.05|26.64|24.84|0
1628853900000|2021-08-13 11:25:00|26.66|24.86|26.64|24.84|26.69|24.89|26.59|24.79|0
1628854200000|2021-08-13 11:30:00|26.66|24.86|26.73|24.93|26.73|24.93|26.63|24.83|0
1628854500000|2021-08-13 11:35:00|26.68|24.88|26.72|24.92|26.87|25.07|26.68|24.88|0
1628854800000|2021-08-13 11:40:00|26.77|24.97|26.77|24.97|26.77|24.97|26.68|24.88|0
1628855100000|2021-08-13 11:45:00|26.72|24.92|26.72|24.92|26.77|24.97|26.72|24.92|0
1628855400000|2021-08-13 11:50:00|26.74|24.94|26.71|24.91|26.81|25.01|26.71|24.91|0
1628855700000|2021-08-13 11:55:00|26.76|24.96|26.8|25|26.81|25.01|26.71|24.91|0
1628856000000|2021-08-13 12:00:00|26.76|24.96|26.66|24.86|26.8|25|26.66|24.86|0
1628856300000|2021-08-13 12:05:00|26.61|24.81|26.7|24.9|26.75|24.95|26.57|24.77|0
1628856600000|2021-08-13 12:10:00|26.66|24.86|26.61|24.81|26.7|24.9|26.61|24.81|0
1628856900000|2021-08-13 12:15:00|26.65|24.85|26.6|24.8|26.65|24.85|26.51|24.71|0
1628857200000|2021-08-13 12:20:00|26.56|24.76|26.51|24.71|26.56|24.76|26.44|24.64|0
1628857500000|2021-08-13 12:25:00|26.55|24.75|26.41|24.61|26.55|24.75|26.37|24.57|0
1628857800000|2021-08-13 12:30:00|26.39|24.59|26.27|24.47|26.41|24.61|26.27|24.47|0
1628858100000|2021-08-13 12:35:00|26.32|24.52|26.36|24.56|26.36|24.56|26.22|24.42|0
1628858400000|2021-08-13 12:40:00|26.31|24.51|26.4|24.6|26.45|24.65|26.31|24.51|0
1628858700000|2021-08-13 12:45:00|26.36|24.56|26.21|24.41|26.4|24.6|26.17|24.37|0
1628859000000|2021-08-13 12:50:00|26.26|24.46|26.26|24.46|26.35|24.55|26.21|24.41|0
1628859300000|2021-08-13 12:55:00|26.28|24.48|26.16|24.36|26.3|24.5|26.16|24.36|0
1628859600000|2021-08-13 13:00:00|26.12|24.32|26.11|24.31|26.16|24.36|26.11|24.31|0
1628859900000|2021-08-13 13:05:00|26.07|24.27|26.15|24.35|26.2|24.4|26.02|24.22|0
1628860200000|2021-08-13 13:10:00|26.11|24.31|26.15|24.35|26.15|24.35|26.06|24.26|0
1628860500000|2021-08-13 13:15:00|26.11|24.31|25.97|24.17|26.11|24.31|25.97|24.17|0
1628860800000|2021-08-13 13:20:00|25.96|24.16|26.01|24.21|26.1|24.3|25.92|24.12|0
1628861100000|2021-08-13 13:25:00|25.96|24.16|26.05|24.25|26.19|24.39|25.82|24.02|0
1628861400000|2021-08-13 13:30:00|25.96|24.16|26.42|24.62|26.56|24.76|25.91|24.11|0
1628861700000|2021-08-13 13:35:00|26.37|24.57|26.51|24.71|26.83|25.03|26.28|24.48|0
1628862000000|2021-08-13 13:40:00|26.46|24.66|26.22|24.42|26.46|24.66|26.04|24.24|0
1628862300000|2021-08-13 13:45:00|26.09|24.29|25.67|23.87|26.09|24.29|25.58|23.78|0
1628862600000|2021-08-13 13:50:00|25.76|23.96|25.99|24.19|26.22|24.42|25.76|23.96|0
1628862900000|2021-08-13 13:55:00|26.03|24.23|26.17|24.37|26.17|24.37|25.76|23.96|0
1628863200000|2021-08-13 14:00:00|26.19|24.39|26.54|24.74|26.96|25.16|26.17|24.37|0
1628863500000|2021-08-13 14:05:00|26.58|24.78|26.53|24.73|26.72|24.92|26.35|24.55|0
1628863800000|2021-08-13 14:10:00|26.58|24.78|26.48|24.68|26.76|24.96|26.3|24.5|0
1628864100000|2021-08-13 14:15:00|26.53|24.73|25.93|24.13|26.53|24.73|25.74|23.94|0
1628864400000|2021-08-13 14:20:00|25.88|24.08|25.88|24.08|25.88|24.08|25.61|23.81|0
1628864700000|2021-08-13 14:25:00|25.92|24.12|26.33|24.53|26.52|24.72|25.92|24.12|0
1628865000000|2021-08-13 14:30:00|26.29|24.49|26.15|24.35|26.38|24.58|26.05|24.25|0
1628865300000|2021-08-13 14:35:00|26.19|24.39|26.42|24.62|26.47|24.67|26.19|24.39|0
1628865600000|2021-08-13 14:40:00|26.37|24.57|26.6|24.8|26.61|24.81|26.37|24.57|0
1628865900000|2021-08-13 14:45:00|26.56|24.76|26.27|24.47|26.56|24.76|26.09|24.29|0
1628866200000|2021-08-13 14:50:00|26.23|24.43|26.43|24.63|26.43|24.63|26.09|24.29|0
1628866500000|2021-08-13 14:55:00|26.41|24.61|26.22|24.42|26.46|24.66|26.13|24.33|0
1628866800000|2021-08-13 15:00:00|26.27|24.47|26.08|24.28|26.27|24.47|25.99|24.19|0
1628867100000|2021-08-13 15:05:00|26.03|24.23|26.26|24.46|26.36|24.56|26.03|24.23|0
1628867400000|2021-08-13 15:10:00|26.24|24.44|25.89|24.09|26.31|24.51|25.85|24.05|0
1628867700000|2021-08-13 15:15:00|25.94|24.14|25.98|24.18|26.03|24.23|25.8|24|0
1628868000000|2021-08-13 15:20:00|25.96|24.16|26.11|24.31|26.14|24.34|25.93|24.13|0
1628868300000|2021-08-13 15:25:00|26.16|24.36|25.93|24.13|26.16|24.36|25.93|24.13|0
1628868600000|2021-08-13 15:30:00|25.88|24.08|26.09|24.29|26.11|24.31|25.88|24.08|0
1628868900000|2021-08-13 15:35:00|26.06|24.26|26.15|24.35|26.29|24.49|26.01|24.21|0
1628869200000|2021-08-13 15:40:00|26.2|24.4|25.96|24.16|26.24|24.44|25.92|24.12|0
1628869500000|2021-08-13 15:45:00|25.92|24.12|26.1|24.3|26.1|24.3|25.92|24.12|0
1628869800000|2021-08-13 15:50:00|26.14|24.34|24.67|22.87|26.19|24.39|24.67|22.87|0
1628870100000|2021-08-13 15:55:00|24.71|22.91|24.57|22.77|24.71|22.91|24.57|22.77|0
1628870400000|2021-08-13 16:00:00|24.53|22.73|24.53|22.73|24.57|22.77|24.44|22.64|0
1628870700000|2021-08-13 16:05:00|24.57|22.77|24.52|22.72|24.57|22.77|24.44|22.64|0
1628871000000|2021-08-13 16:10:00|24.48|22.68|24.52|22.72|24.52|22.72|24.43|22.63|0
1628871300000|2021-08-13 16:15:00|24.48|22.68|25.41|23.61|25.41|23.61|23.85|22.05|0
1628871600000|2021-08-13 16:20:00|25.44|23.64|25.36|23.56|25.46|23.66|25.27|23.47|0
1628871900000|2021-08-13 16:25:00|25.39|23.59|25.36|23.56|25.41|23.61|25.32|23.52|0
1628872200000|2021-08-13 16:30:00|25.41|23.61|25.58|23.78|25.58|23.78|25.27|23.47|0
1628872500000|2021-08-13 16:35:00|25.54|23.74|25.58|23.78|25.63|23.83|25.49|23.69|0
1628872800000|2021-08-13 16:40:00|25.54|23.74|25.49|23.69|25.58|23.78|25.49|23.69|0
1628873100000|2021-08-13 16:45:00|25.44|23.64|25.44|23.64|25.49|23.69|25.35|23.55|0
1628873400000|2021-08-13 16:50:00|25.48|23.68|25.3|23.5|25.48|23.68|25.3|23.5|0
1628873700000|2021-08-13 16:55:00|25.25|23.45|25.25|23.45|25.3|23.5|25.16|23.36|0
1628874000000|2021-08-13 17:00:00|25.29|23.49|25.38|23.58|25.38|23.58|25.29|23.49|0
1628874300000|2021-08-13 17:05:00|25.43|23.63|25.38|23.58|25.52|23.72|25.34|23.54|0
1628874600000|2021-08-13 17:10:00|25.43|23.63|25.33|23.53|25.47|23.67|25.33|23.53|0
1628874900000|2021-08-13 17:15:00|25.29|23.49|25.15|23.35|25.29|23.49|25.15|23.35|0
1628875200000|2021-08-13 17:20:00|25.17|23.37|25.28|23.48|25.28|23.48|25.17|23.37|0
1628875500000|2021-08-13 17:25:00|25.23|23.43|25.19|23.39|25.23|23.43|25.19|23.39|0
1628875800000|2021-08-13 17:30:00|25.23|23.43|25.23|23.43|25.23|23.43|25.14|23.34|0
1628876100000|2021-08-13 17:35:00|25.27|23.47|25.09|23.29|25.27|23.47|25.09|23.29|0
1628876400000|2021-08-13 17:40:00|25.07|23.27|24.91|23.11|25.09|23.29|24.77|22.97|0
1628876700000|2021-08-13 17:45:00|24.93|23.13|24.9|23.1|24.95|23.15|24.77|22.97|0
1628877000000|2021-08-13 17:50:00|24.95|23.15|24.9|23.1|25.04|23.24|24.9|23.1|0
1628877300000|2021-08-13 17:55:00|24.95|23.15|24.9|23.1|24.99|23.19|24.9|23.1|0
1628877600000|2021-08-13 18:00:00|24.94|23.14|24.89|23.09|25.08|23.28|24.87|23.07|0
1628877900000|2021-08-13 18:05:00|24.94|23.14|24.89|23.09|25.03|23.23|24.89|23.09|0
1628878200000|2021-08-13 18:10:00|24.94|23.14|24.89|23.09|24.94|23.14|24.89|23.09|0
1628878500000|2021-08-13 18:15:00|24.93|23.13|24.93|23.13|24.98|23.18|24.84|23.04|0
1628878800000|2021-08-13 18:20:00|24.97|23.17|25.02|23.22|25.06|23.26|24.97|23.17|0
1628879100000|2021-08-13 18:25:00|25.06|23.26|25.06|23.26|25.1|23.3|25.01|23.21|0
1628879400000|2021-08-13 18:30:00|25.1|23.3|25.19|23.39|25.19|23.39|25.06|23.26|0
1628879700000|2021-08-13 18:35:00|25.14|23.34|25.37|23.57|25.37|23.57|25.14|23.34|0
1628880000000|2021-08-13 18:40:00|25.41|23.61|25.59|23.79|25.78|23.98|25.37|23.57|0
1628880300000|2021-08-13 18:45:00|25.64|23.84|25.5|23.7|25.73|23.93|25.36|23.56|0
1628880600000|2021-08-13 18:50:00|25.54|23.74|25.49|23.69|25.59|23.79|25.45|23.65|0
1628880900000|2021-08-13 18:55:00|25.54|23.74|25.4|23.6|25.54|23.74|25.31|23.51|0
1628881200000|2021-08-13 19:00:00|25.36|23.56|25.31|23.51|25.44|23.64|25.26|23.46|0
1628881500000|2021-08-13 19:05:00|25.35|23.55|25.17|23.37|25.35|23.55|25.12|23.32|0
1628881800000|2021-08-13 19:10:00|25.15|23.35|25.03|23.23|25.26|23.46|25.03|23.23|0
1628882100000|2021-08-13 19:15:00|25.07|23.27|25.12|23.32|25.21|23.41|25.03|23.23|0
1628882400000|2021-08-13 19:20:00|25.07|23.27|25.07|23.27|25.11|23.31|24.98|23.18|0
1628882700000|2021-08-13 19:25:00|25.09|23.29|25.29|23.49|25.38|23.58|25.09|23.29|0
1628883000000|2021-08-13 19:30:00|25.36|23.56|25.52|23.72|25.52|23.72|25.34|23.54|0
1628883300000|2021-08-13 19:35:00|25.47|23.67|25.01|23.21|25.47|23.67|24.97|23.17|0
1628883600000|2021-08-13 19:40:00|25.06|23.26|25.51|23.71|25.55|23.75|24.92|23.12|0
1628883900000|2021-08-13 19:45:00|25.46|23.66|25.41|23.61|25.46|23.66|25.28|23.48|0
1628884200000|2021-08-13 19:50:00|25.28|23.48|25.64|23.84|25.73|23.93|25.28|23.48|0
1628884500000|2021-08-13 19:55:00|25.59|23.79|24.78|22.98|25.87|24.07|24.78|22.98|0
1628884800000|2021-08-13 20:00:00|24.82|23.02|25.04|23.24|25.04|23.24|24.78|22.98|0
1628885100000|2021-08-13 20:05:00|25|23.2|25.09|23.29|25.22|23.42|25|23.2|0
1628885400000|2021-08-13 20:10:00|25.13|23.33|25.08|23.28|25.22|23.42|25.08|23.28|0
1629097500000|2021-08-16 07:05:00|29.4|27.6|29.3|27.5|29.5|27.7|29.3|27.5|0
1629097800000|2021-08-16 07:10:00|29.35|27.55|29.05|27.25|29.35|27.55|29|27.2|0
1629098100000|2021-08-16 07:15:00|29|27.2|28.31|26.51|29.05|27.25|28.26|26.46|0
1629098400000|2021-08-16 07:20:00|28.17|26.37|27.83|26.03|28.17|26.37|27.64|25.84|0
1629098700000|2021-08-16 07:25:00|27.73|25.93|27.87|26.07|28.02|26.22|27.68|25.88|0
1629099000000|2021-08-16 07:30:00|27.92|26.12|28.06|26.26|28.11|26.31|27.63|25.83|0
1629099300000|2021-08-16 07:35:00|28.11|26.31|27.86|26.06|28.15|26.35|27.81|26.01|0
1629099600000|2021-08-16 07:40:00|27.91|26.11|27.91|26.11|28.01|26.21|27.67|25.87|0
1629099900000|2021-08-16 07:45:00|27.95|26.15|28|26.2|28.05|26.25|27.81|26.01|0
1629100200000|2021-08-16 07:50:00|28.02|26.22|28.19|26.39|28.34|26.54|27.95|26.15|0
1629100500000|2021-08-16 07:55:00|28.14|26.34|27.8|26|28.24|26.44|27.7|25.9|0
1629100800000|2021-08-16 08:00:00|27.85|26.05|27.7|25.9|27.89|26.09|27.56|25.76|0
1629101100000|2021-08-16 08:05:00|27.75|25.95|27.82|26.02|27.84|26.04|27.7|25.9|0
1629101400000|2021-08-16 08:10:00|27.79|25.99|27.69|25.89|27.79|25.99|27.6|25.8|0
1629101700000|2021-08-16 08:15:00|27.74|25.94|27.83|26.03|27.84|26.04|27.69|25.89|0
1629102000000|2021-08-16 08:20:00|27.79|25.99|27.93|26.13|28.07|26.27|27.79|25.99|0
1629102300000|2021-08-16 08:25:00|27.97|26.17|27.97|26.17|27.97|26.17|27.78|25.98|0
1629102600000|2021-08-16 08:30:00|27.92|26.12|28.01|26.21|28.07|26.27|27.85|26.05|0
1629102900000|2021-08-16 08:35:00|27.97|26.17|27.91|26.11|28.06|26.26|27.91|26.11|0
1629103200000|2021-08-16 08:40:00|27.96|26.16|27.77|25.97|27.96|26.16|27.72|25.92|0
1629103500000|2021-08-16 08:45:00|27.82|26.02|27.86|26.06|27.86|26.06|27.72|25.92|0
1629103800000|2021-08-16 08:50:00|27.81|26.01|27.76|25.96|27.86|26.06|27.71|25.91|0
1629104100000|2021-08-16 08:55:00|27.81|26.01|28.19|26.39|28.24|26.44|27.76|25.96|0
1629104400000|2021-08-16 09:00:00|28.14|26.34|27.94|26.14|28.24|26.44|27.94|26.14|0
1629104700000|2021-08-16 09:05:00|27.99|26.19|28.18|26.38|28.18|26.38|27.94|26.14|0
1629105000000|2021-08-16 09:10:00|28.23|26.43|28.08|26.28|28.23|26.43|27.99|26.19|0
1629105300000|2021-08-16 09:15:00|28.13|26.33|28.03|26.23|28.18|26.38|27.98|26.18|0
1629105600000|2021-08-16 09:20:00|27.98|26.18|28.07|26.27|28.12|26.32|27.93|26.13|0
1629105900000|2021-08-16 09:25:00|28.12|26.32|28.07|26.27|28.22|26.42|28.02|26.22|0
1629106200000|2021-08-16 09:30:00|28.02|26.22|28.12|26.32|28.17|26.37|28.02|26.22|0
1629106500000|2021-08-16 09:35:00|28.16|26.36|28.45|26.65|28.55|26.75|28.16|26.36|0
1629106800000|2021-08-16 09:40:00|28.5|26.7|28.4|26.6|28.5|26.7|28.26|26.46|0
1629107100000|2021-08-16 09:45:00|28.42|26.62|28.4|26.6|28.54|26.74|28.35|26.55|0
1629107400000|2021-08-16 09:50:00|28.35|26.55|28.15|26.35|28.35|26.55|28.1|26.3|0
1629107700000|2021-08-16 09:55:00|28.1|26.3|28.29|26.49|28.29|26.49|28.05|26.25|0
1629108000000|2021-08-16 10:00:00|28.24|26.44|28.41|26.61|28.41|26.61|28.19|26.39|0
1629108300000|2021-08-16 10:05:00|28.38|26.58|28.43|26.63|28.48|26.68|28.33|26.53|0
1629108600000|2021-08-16 10:10:00|28.48|26.68|29.07|27.27|29.07|27.27|28.48|26.68|0
1629108900000|2021-08-16 10:15:00|29.12|27.32|29.36|27.56|29.61|27.81|29.01|27.21|0
1629109200000|2021-08-16 10:20:00|29.41|27.61|31.01|29.21|31.01|29.21|28.3|26.5|0
1629109500000|2021-08-16 10:25:00|30.96|29.16|30.32|28.52|30.96|29.16|30.32|28.52|0
1629109800000|2021-08-16 10:30:00|30.37|28.57|29.71|27.91|30.37|28.57|29.66|27.86|0
1629110100000|2021-08-16 10:35:00|29.74|27.94|29.51|27.71|29.81|28.01|29.51|27.71|0
1629110400000|2021-08-16 10:40:00|29.46|27.66|29.35|27.55|29.51|27.71|29.16|27.36|0
1629110700000|2021-08-16 10:45:00|29.3|27.5|29.05|27.25|29.33|27.53|28.95|27.15|0
1629111000000|2021-08-16 10:50:00|29|27.2|28.75|26.95|29.05|27.25|28.7|26.9|0
1629111300000|2021-08-16 10:55:00|28.73|26.93|28.8|27|28.95|27.15|28.7|26.9|0
1629111600000|2021-08-16 11:00:00|28.7|26.9|28.74|26.94|28.75|26.95|28.55|26.75|0
1629111900000|2021-08-16 11:05:00|28.67|26.87|28.69|26.89|28.79|26.99|28.6|26.8|0
1629112200000|2021-08-16 11:10:00|28.72|26.92|28.79|26.99|28.89|27.09|28.64|26.84|0
1629112500000|2021-08-16 11:15:00|28.84|27.04|29.05|27.25|29.08|27.28|28.74|26.94|0
1629112800000|2021-08-16 11:20:00|29.08|27.28|29.02|27.22|29.22|27.42|28.93|27.13|0
1629113100000|2021-08-16 11:25:00|29.07|27.27|29.07|27.27|29.17|27.37|29.02|27.22|0
1629113400000|2021-08-16 11:30:00|29.02|27.22|29.41|27.61|29.41|27.61|29.02|27.22|0
1629113700000|2021-08-16 11:35:00|29.36|27.56|29.46|27.66|29.61|27.81|29.31|27.51|0
1629114000000|2021-08-16 11:40:00|29.51|27.71|29.51|27.71|29.76|27.96|29.46|27.66|0
1629114300000|2021-08-16 11:45:00|29.53|27.73|29.35|27.55|29.53|27.73|29.25|27.45|0
1629114600000|2021-08-16 11:50:00|29.33|27.53|29.3|27.5|29.35|27.55|29.2|27.4|0
1629114900000|2021-08-16 11:55:00|29.28|27.48|29.3|27.5|29.35|27.55|29.2|27.4|0
1629115200000|2021-08-16 12:00:00|29.35|27.55|30.1|28.3|30.15|28.35|29.35|27.55|0
1629115500000|2021-08-16 12:05:00|30.05|28.25|29.99|28.19|30.25|28.45|29.89|28.09|0
1629115800000|2021-08-16 12:10:00|30.02|28.22|29.79|27.99|30.04|28.24|29.69|27.89|0
1629116100000|2021-08-16 12:15:00|29.84|28.04|30.09|28.29|30.14|28.34|29.78|27.98|0
1629116400000|2021-08-16 12:20:00|30.14|28.34|30.03|28.23|30.14|28.34|29.93|28.13|0
1629116700000|2021-08-16 12:25:00|30.08|28.28|29.9|28.1|30.11|28.31|29.9|28.1|0
1629117000000|2021-08-16 12:30:00|29.93|28.13|29.87|28.07|30.03|28.23|29.62|27.82|0
1629117300000|2021-08-16 12:35:00|29.92|28.12|29.82|28.02|30.07|28.27|29.82|28.02|0
1629117600000|2021-08-16 12:40:00|29.77|27.97|29.71|27.91|29.82|28.02|29.46|27.66|0
1629117900000|2021-08-16 12:45:00|29.66|27.86|29.56|27.76|29.71|27.91|29.46|27.66|0
1629118200000|2021-08-16 12:50:00|29.61|27.81|29.75|27.95|29.75|27.95|29.51|27.71|0
1629118500000|2021-08-16 12:55:00|29.81|28.01|29.78|27.98|29.9|28.1|29.7|27.9|0
1629118800000|2021-08-16 13:00:00|29.8|28|29.55|27.75|29.85|28.05|29.5|27.7|0
1629119100000|2021-08-16 13:05:00|29.6|27.8|29.29|27.49|29.8|28|29.29|27.49|0
1629119400000|2021-08-16 13:10:00|29.24|27.44|29.39|27.59|29.44|27.64|29.19|27.39|0
1629119700000|2021-08-16 13:15:00|29.44|27.64|29.53|27.73|29.54|27.74|29.34|27.54|0
1629120000000|2021-08-16 13:20:00|29.48|27.68|29.18|27.38|29.53|27.73|29.18|27.38|0
1629120300000|2021-08-16 13:25:00|29.21|27.41|29.28|27.48|29.28|27.48|29.13|27.33|0
1629120600000|2021-08-16 13:30:00|29.08|27.28|30.23|28.43|30.23|28.43|28.88|27.08|0
1629120900000|2021-08-16 13:35:00|30.33|28.53|29.97|28.17|30.64|28.84|29.97|28.17|0
1629121200000|2021-08-16 13:40:00|30.08|28.28|30.33|28.53|30.69|28.89|29.97|28.17|0
1629121500000|2021-08-16 13:45:00|30.28|28.48|30.99|29.19|31.36|29.56|30.28|28.48|0
1629121800000|2021-08-16 13:50:00|31.05|29.25|31.83|30.03|32|30.2|31.05|29.25|0
1629122100000|2021-08-16 13:55:00|31.94|30.14|31.57|29.77|32.1|30.3|31.2|29.4|0
1629122400000|2021-08-16 14:00:00|31.78|29.98|31.04|29.24|32.04|30.24|30.93|29.13|0
1629122700000|2021-08-16 14:05:00|31.09|29.29|30.51|28.71|31.24|29.44|30.26|28.46|0
1629123000000|2021-08-16 14:10:00|30.56|28.76|30.46|28.66|30.67|28.87|30.05|28.25|0
1629123300000|2021-08-16 14:15:00|30.51|28.71|31.71|29.91|31.71|29.91|30.3|28.5|0
1629123600000|2021-08-16 14:20:00|31.76|29.96|31.92|30.12|32.03|30.23|31.55|29.75|0
1629123900000|2021-08-16 14:25:00|31.81|30.01|32.24|30.44|32.51|30.71|31.81|30.01|0
1629124200000|2021-08-16 14:30:00|32.18|30.38|32.12|30.32|32.51|30.71|31.49|29.69|0
1629124500000|2021-08-16 14:35:00|32.18|30.38|31.67|29.87|32.18|30.38|31.38|29.58|0
1629124800000|2021-08-16 14:40:00|31.64|29.84|31.64|29.84|31.75|29.95|31.32|29.52|0
1629125100000|2021-08-16 14:45:00|31.58|29.78|31.53|29.73|32.01|30.21|31.37|29.57|0
1629125400000|2021-08-16 14:50:00|31.58|29.78|32.06|30.26|32.49|30.69|31.58|29.78|0
1629125700000|2021-08-16 14:55:00|31.3|29.5|30.92|29.12|31.41|29.61|30.76|28.96|0
1629126000000|2021-08-16 15:00:00|30.97|29.17|30.17|28.37|30.97|29.17|29.55|27.75|0
1629126300000|2021-08-16 15:05:00|30.22|28.42|30.16|28.36|30.48|28.68|29.8|28|0
1629126600000|2021-08-16 15:10:00|30.22|28.42|29.8|28|30.32|28.52|29.8|28|0
1629126900000|2021-08-16 15:15:00|29.75|27.95|29.49|27.69|29.75|27.95|29.28|27.48|0
1629127200000|2021-08-16 15:20:00|29.44|27.64|29.58|27.78|29.69|27.89|29.13|27.33|0
1629127500000|2021-08-16 15:25:00|29.53|27.73|29.52|27.72|29.58|27.78|28.8|27|0
1629127800000|2021-08-16 15:30:00|29.57|27.77|28.03|26.23|29.57|27.77|28.03|26.23|0
1629128100000|2021-08-16 15:35:00|27.98|26.18|27.97|26.17|28.07|26.27|27.63|25.83|0
1629128400000|2021-08-16 15:40:00|27.83|26.03|27.72|25.92|27.87|26.07|27.53|25.73|0
1629128700000|2021-08-16 15:45:00|27.68|25.88|27.71|25.91|28.44|26.64|27.48|25.68|0
1629129000000|2021-08-16 15:50:00|27.76|25.96|27.81|26.01|27.81|26.01|27.61|25.81|0
1629129300000|2021-08-16 15:55:00|27.86|26.06|27.85|26.05|27.95|26.15|27.71|25.91|0
1629129600000|2021-08-16 16:00:00|27.75|25.95|27.44|25.64|27.95|26.15|27.41|25.61|0
1629129900000|2021-08-16 16:05:00|27.41|25.61|27.46|25.66|27.65|25.85|27.22|25.42|0
1629130200000|2021-08-16 16:10:00|27.41|25.61|27.26|25.46|27.55|25.75|27.21|25.41|0
1629130500000|2021-08-16 16:15:00|27.21|25.41|27.3|25.5|27.3|25.5|27.11|25.31|0
1629130800000|2021-08-16 16:20:00|27.26|25.46|26.96|25.16|27.3|25.5|26.92|25.12|0
1629131100000|2021-08-16 16:25:00|26.99|25.19|27.25|25.45|27.35|25.55|26.96|25.16|0
1629131400000|2021-08-16 16:30:00|27.2|25.4|27.53|25.73|27.54|25.74|27.05|25.25|0
1629131700000|2021-08-16 16:35:00|27.56|25.76|27.43|25.63|27.63|25.83|27.24|25.44|0
1629132000000|2021-08-16 16:40:00|27.48|25.68|27.09|25.29|27.48|25.68|27.09|25.29|0
1629132300000|2021-08-16 16:45:00|27.05|25.25|26.8|25|27.09|25.29|26.8|25|0
1629132600000|2021-08-16 16:50:00|26.76|24.96|26.42|24.62|26.8|25|26.42|24.62|0
1629132900000|2021-08-16 16:55:00|26.47|24.67|26.47|24.67|26.61|24.81|26.42|24.62|0
1629133200000|2021-08-16 17:00:00|26.42|24.62|26.39|24.59|26.61|24.81|26.37|24.57|0
1629133500000|2021-08-16 17:05:00|26.42|24.62|26.22|24.42|26.46|24.66|26.18|24.38|0
1629133800000|2021-08-16 17:10:00|26.2|24.4|26.31|24.51|26.46|24.66|26.18|24.38|0
1629134100000|2021-08-16 17:15:00|26.27|24.47|26.31|24.51|26.41|24.61|26.26|24.46|0
1629134400000|2021-08-16 17:20:00|26.36|24.56|26.26|24.46|26.5|24.7|26.17|24.37|0
1629134700000|2021-08-16 17:25:00|26.21|24.41|25.93|24.13|26.21|24.41|25.8|24|0
1629135000000|2021-08-16 17:30:00|25.89|24.09|25.52|23.72|25.98|24.18|25.52|23.72|0
1629135300000|2021-08-16 17:35:00|25.47|23.67|25.38|23.58|25.56|23.76|25.29|23.49|0
1629135600000|2021-08-16 17:40:00|25.35|23.55|25.24|23.44|25.37|23.57|25.15|23.35|0
1629135900000|2021-08-16 17:45:00|25.19|23.39|25.28|23.48|25.42|23.62|25.19|23.39|0
1629136200000|2021-08-16 17:50:00|25.23|23.43|25.18|23.38|25.23|23.43|25.09|23.29|0
1629136500000|2021-08-16 17:55:00|25.16|23.36|25|23.2|25.18|23.38|25|23.2|0
1629136800000|2021-08-16 18:00:00|25.05|23.25|25.04|23.24|25.22|23.42|25.04|23.24|0
1629137100000|2021-08-16 18:05:00|25|23.2|24.59|22.79|25.09|23.29|24.42|22.62|0
1629137400000|2021-08-16 18:10:00|24.64|22.84|24.55|22.75|24.64|22.84|24.42|22.62|0
1629137700000|2021-08-16 18:15:00|24.54|22.74|24.5|22.7|24.54|22.74|24.45|22.65|0
1629138000000|2021-08-16 18:20:00|24.54|22.74|25.48|23.68|26.48|24.68|24.45|22.65|0
1629138300000|2021-08-16 18:25:00|25.53|23.73|25.7|23.9|25.75|23.95|25.52|23.72|0
1629138600000|2021-08-16 18:30:00|25.66|23.86|25.34|23.54|25.66|23.86|25.29|23.49|0
1629138900000|2021-08-16 18:35:00|25.38|23.58|25.56|23.76|25.61|23.81|25.38|23.58|0
1629139200000|2021-08-16 18:40:00|25.6|23.8|25.33|23.53|25.6|23.8|25.29|23.49|0
1629139500000|2021-08-16 18:45:00|25.35|23.55|24.93|23.13|25.38|23.58|24.84|23.04|0
1629139800000|2021-08-16 18:50:00|24.88|23.08|24.79|22.99|24.88|23.08|24.49|22.69|0
1629140100000|2021-08-16 18:55:00|24.75|22.95|25.01|23.21|25.05|23.25|24.66|22.86|0
1629140400000|2021-08-16 19:00:00|24.96|23.16|24.83|23.03|25.14|23.34|24.78|22.98|0
1629140700000|2021-08-16 19:05:00|24.87|23.07|24.87|23.07|24.96|23.16|24.83|23.03|0
1629141000000|2021-08-16 19:10:00|24.91|23.11|24.56|22.76|24.91|23.11|24.47|22.67|0
1629141300000|2021-08-16 19:15:00|24.51|22.71|24.55|22.75|24.64|22.84|24.47|22.67|0
1629141600000|2021-08-16 19:20:00|24.51|22.71|24.25|22.45|24.51|22.71|24.12|22.32|0
1629141900000|2021-08-16 19:25:00|24.29|22.49|24.29|22.49|24.46|22.66|24.2|22.4|0
1629142200000|2021-08-16 19:30:00|24.33|22.53|24.2|22.4|24.5|22.7|24.15|22.35|0
1629142500000|2021-08-16 19:35:00|24.15|22.35|24.63|22.83|24.63|22.83|24.15|22.35|0
1629142800000|2021-08-16 19:40:00|24.67|22.87|24.14|22.34|25.04|23.24|24.02|22.22|0
1629143100000|2021-08-16 19:45:00|24.1|22.3|24.18|22.38|24.19|22.39|23.97|22.17|0
1629143400000|2021-08-16 19:50:00|24.01|22.21|23.45|21.65|24.05|22.25|23.37|21.57|0
1629143700000|2021-08-16 19:55:00|23.49|21.69|22.99|21.19|23.49|21.69|22.99|21.19|0
1629144000000|2021-08-16 20:00:00|23.15|21.35|23.81|22.01|23.81|22.01|22.66|20.86|0
1629144300000|2021-08-16 20:05:00|23.9|22.1|24.1|22.3|24.11|22.31|23.81|22.01|0
1629144600000|2021-08-16 20:10:00|24.15|22.35|24.02|22.22|24.15|22.35|23.93|22.13|0
1629144900000|2021-08-16 20:15:00|24.22|22.02|24.26|22.06|24.26|22.06|24.13|21.93|0
1629145200000|2021-08-16 20:20:00|24.3|22.1|24.38|22.18|24.42|22.22|24.3|22.1|0
1629145500000|2021-08-16 20:25:00|24.42|22.22|24.36|22.16|24.46|22.26|24.33|22.13|0
1629145800000|2021-08-16 20:30:00|24.38|22.18|24.46|22.26|24.55|22.35|24.29|22.09|0
1629146100000|2021-08-16 20:35:00|24.5|22.3|24.8|22.6|24.84|22.64|24.5|22.3|0
1629146400000|2021-08-16 20:40:00|24.84|22.64|24.75|22.55|24.89|22.69|24.75|22.55|0
1629146700000|2021-08-16 20:45:00|24.8|22.6|24.84|22.64|24.84|22.64|24.58|22.38|0
1629147000000|2021-08-16 20:50:00|24.79|22.59|24.57|22.37|24.84|22.64|24.57|22.37|0
1629147300000|2021-08-16 20:55:00|24.55|22.35|24.52|22.32|24.59|22.39|24.51|22.31|0
1629147600000|2021-08-16 21:00:00|24.53|22.33|24.48|22.28|24.56|22.36|24.47|22.27|0
1629147900000|2021-08-16 21:05:00|24.5|22.3|24.47|22.27|24.5|22.3|24.47|22.27|0
1629148200000|2021-08-16 21:10:00|24.5|22.3|24.47|22.27|24.5|22.3|24.37|22.17|0
1629148500000|2021-08-16 21:15:00|24.42|22.22|24.41|22.21|24.44|22.24|24.41|22.21|0
1629148800000|2021-08-16 21:20:00|24.39|22.19|24.41|22.21|24.43|22.23|24.39|22.19|0
1629149100000|2021-08-16 21:25:00|24.42|22.22|24.42|22.22|24.42|22.22|24.41|22.21|0
1629149400000|2021-08-16 21:30:00|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629149700000|2021-08-16 21:35:00|24.37|22.17|24.41|22.21|24.41|22.21|24.36|22.16|0
1629150000000|2021-08-16 21:40:00|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1629150300000|2021-08-16 21:45:00|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1629150600000|2021-08-16 21:50:00|24.4|22.2|24.39|22.19|24.42|22.22|24.39|22.19|0
1629150900000|2021-08-16 21:55:00|24.38|22.18|24.36|22.16|24.4|22.2|24.35|22.15|0
1629151200000|2021-08-16 22:00:00|24.46|22.26|24.74|22.54|24.74|22.54|24.46|22.26|0
1629151500000|2021-08-16 22:05:00|24.65|22.45|24.74|22.54|24.83|22.63|24.65|22.45|0
1629151800000|2021-08-16 22:10:00|24.69|22.49|24.73|22.53|24.78|22.58|24.69|22.49|0
1629152100000|2021-08-16 22:15:00|24.76|22.56|24.77|22.57|24.78|22.58|24.69|22.49|0
1629152400000|2021-08-16 22:20:00|24.86|22.66|24.73|22.53|24.86|22.66|24.69|22.49|0
1629152700000|2021-08-16 22:25:00|24.68|22.48|24.68|22.48|24.73|22.53|24.68|22.48|0
1629153000000|2021-08-16 22:30:00|24.64|22.44|24.68|22.48|24.72|22.52|24.64|22.44|0
1629153300000|2021-08-16 22:35:00|24.67|22.47|24.72|22.52|24.72|22.52|24.63|22.43|0
1629153600000|2021-08-16 22:40:00|24.67|22.47|24.8|22.6|24.8|22.6|24.67|22.47|0
1629153900000|2021-08-16 22:45:00|24.84|22.64|24.8|22.6|24.84|22.64|24.78|22.58|0
1629154200000|2021-08-16 22:50:00|24.77|22.57|24.79|22.59|24.82|22.62|24.75|22.55|0
1629154500000|2021-08-16 22:55:00|24.84|22.64|24.75|22.55|24.84|22.64|24.7|22.5|0
1629154800000|2021-08-16 23:00:00|24.73|22.53|24.79|22.59|24.81|22.61|24.7|22.5|0
1629155100000|2021-08-16 23:05:00|24.74|22.54|24.7|22.5|24.78|22.58|24.7|22.5|0
1629155400000|2021-08-16 23:10:00|24.65|22.45|24.56|22.36|24.65|22.45|24.56|22.36|0
1629155700000|2021-08-16 23:15:00|24.61|22.41|24.6|22.4|24.65|22.45|24.6|22.4|0
1629156000000|2021-08-16 23:20:00|24.56|22.36|24.64|22.44|24.69|22.49|24.56|22.36|0
1629156300000|2021-08-16 23:25:00|24.6|22.4|24.64|22.44|24.68|22.48|24.6|22.4|0
1629156600000|2021-08-16 23:30:00|24.68|22.48|24.64|22.44|24.68|22.48|24.64|22.44|0
1629156900000|2021-08-16 23:35:00|24.66|22.46|24.55|22.35|24.68|22.48|24.46|22.26|0
1629157200000|2021-08-16 23:40:00|24.52|22.32|24.5|22.3|24.54|22.34|24.5|22.3|0
1629157500000|2021-08-16 23:45:00|24.52|22.32|24.45|22.25|24.52|22.32|24.45|22.25|0
1629157800000|2021-08-16 23:50:00|24.43|22.23|24.45|22.25|24.45|22.25|24.36|22.16|0
1629158100000|2021-08-16 23:55:00|24.41|22.21|24.53|22.33|24.58|22.38|24.4|22.2|0
1629158400000|2021-08-17 00:00:00|24.57|22.37|24.53|22.33|24.88|22.68|24.49|22.29|0
1629158700000|2021-08-17 00:05:00|24.57|22.37|24.81|22.61|24.83|22.63|24.57|22.37|0
1629159000000|2021-08-17 00:10:00|24.78|22.58|24.91|22.71|25|22.8|24.78|22.58|0
1629159300000|2021-08-17 00:15:00|24.95|22.75|24.86|22.66|24.95|22.75|24.82|22.62|0
1629159600000|2021-08-17 00:20:00|24.89|22.69|24.99|22.79|24.99|22.79|24.86|22.66|0
1629159900000|2021-08-17 00:25:00|24.95|22.75|25.27|23.07|25.34|23.14|24.95|22.75|0
1629160200000|2021-08-17 00:30:00|25.3|23.1|25.2|23|25.38|23.18|25.18|22.98|0
1629160500000|2021-08-17 00:35:00|25.23|23.03|25.33|23.13|25.33|23.13|25.16|22.96|0
1629160800000|2021-08-17 00:40:00|25.29|23.09|25.49|23.29|25.51|23.31|25.29|23.09|0
1629161100000|2021-08-17 00:45:00|25.46|23.26|25.24|23.04|25.46|23.26|25.24|23.04|0
1629161400000|2021-08-17 00:50:00|25.26|23.06|25.35|23.15|25.37|23.17|25.19|22.99|0
1629161700000|2021-08-17 00:55:00|25.32|23.12|25.27|23.07|25.41|23.21|25.27|23.07|0
1629162000000|2021-08-17 01:00:00|25.25|23.05|25.32|23.12|25.36|23.16|25.23|23.03|0
1629162300000|2021-08-17 01:05:00|25.27|23.07|25.27|23.07|25.36|23.16|25.27|23.07|0
1629162600000|2021-08-17 01:10:00|25.29|23.09|25.44|23.24|25.44|23.24|25.27|23.07|0
1629162900000|2021-08-17 01:15:00|25.42|23.22|25.26|23.06|25.49|23.29|25.26|23.06|0
1629163200000|2021-08-17 01:20:00|25.3|23.1|25.41|23.21|25.43|23.23|25.22|23.02|0
1629163500000|2021-08-17 01:25:00|25.39|23.19|25.43|23.23|25.43|23.23|25.34|23.14|0
1629163800000|2021-08-17 01:30:00|25.45|23.25|25.61|23.41|25.65|23.45|25.34|23.14|0
1629164100000|2021-08-17 01:35:00|25.65|23.45|25.56|23.36|25.74|23.54|25.54|23.34|0
1629164400000|2021-08-17 01:40:00|25.54|23.34|25.29|23.09|25.56|23.36|25.29|23.09|0
1629164700000|2021-08-17 01:45:00|25.24|23.04|25.37|23.17|25.37|23.17|25.2|23|0
1629165000000|2021-08-17 01:50:00|25.4|23.2|25.28|23.08|25.42|23.22|25.28|23.08|0
1629165300000|2021-08-17 01:55:00|25.26|23.06|25.39|23.19|25.41|23.21|25.26|23.06|0
1629165600000|2021-08-17 02:00:00|25.37|23.17|25.36|23.16|25.5|23.3|25.36|23.16|0
1629165900000|2021-08-17 02:05:00|25.41|23.21|25.49|23.29|25.49|23.29|25.4|23.2|0
1629166200000|2021-08-17 02:10:00|25.54|23.34|25.53|23.33|25.58|23.38|25.49|23.29|0
1629166500000|2021-08-17 02:15:00|25.49|23.29|25.62|23.42|25.62|23.42|25.44|23.24|0
1629166800000|2021-08-17 02:20:00|25.64|23.44|25.53|23.33|25.66|23.46|25.39|23.19|0
1629167100000|2021-08-17 02:25:00|25.57|23.37|25.39|23.19|25.57|23.37|25.39|23.19|0
1629167400000|2021-08-17 02:30:00|25.43|23.23|25.43|23.23|25.48|23.28|25.39|23.19|0
1629167700000|2021-08-17 02:35:00|25.45|23.25|25.52|23.32|25.56|23.36|25.38|23.18|0
1629168000000|2021-08-17 02:40:00|25.51|23.31|25.56|23.36|25.56|23.36|25.51|23.31|0
1629168300000|2021-08-17 02:45:00|25.6|23.4|25.37|23.17|25.6|23.4|25.37|23.17|0
1629168600000|2021-08-17 02:50:00|25.42|23.22|25.37|23.17|25.46|23.26|25.37|23.17|0
1629168900000|2021-08-17 02:55:00|25.35|23.15|25.41|23.21|25.46|23.26|25.28|23.08|0
1629169200000|2021-08-17 03:00:00|25.46|23.26|25.36|23.16|25.46|23.26|25.36|23.16|0
1629169500000|2021-08-17 03:05:00|25.39|23.19|25.45|23.25|25.45|23.25|25.36|23.16|0
1629169800000|2021-08-17 03:10:00|25.49|23.29|25.53|23.33|25.54|23.34|25.49|23.29|0
1629170100000|2021-08-17 03:15:00|25.58|23.38|25.62|23.42|25.71|23.51|25.53|23.33|0
1629170400000|2021-08-17 03:20:00|25.58|23.38|25.62|23.42|25.66|23.46|25.57|23.37|0
1629170700000|2021-08-17 03:25:00|25.64|23.44|25.7|23.5|25.71|23.51|25.62|23.42|0
1629171000000|2021-08-17 03:30:00|25.73|23.53|25.65|23.45|25.75|23.55|25.61|23.41|0
1629171300000|2021-08-17 03:35:00|25.61|23.41|25.79|23.59|25.79|23.59|25.61|23.41|0
1629171600000|2021-08-17 03:40:00|25.74|23.54|25.74|23.54|25.79|23.59|25.74|23.54|0
1629171900000|2021-08-17 03:45:00|25.78|23.58|25.67|23.47|25.78|23.58|25.64|23.44|0
1629172200000|2021-08-17 03:50:00|25.64|23.44|25.69|23.49|25.69|23.49|25.6|23.4|0
1629172500000|2021-08-17 03:55:00|25.73|23.53|25.68|23.48|25.73|23.53|25.64|23.44|0
1629172800000|2021-08-17 04:00:00|25.64|23.44|25.59|23.39|25.68|23.48|25.59|23.39|0
1629173100000|2021-08-17 04:05:00|25.61|23.41|25.59|23.39|25.63|23.43|25.54|23.34|0
1629173400000|2021-08-17 04:10:00|25.58|23.38|25.45|23.25|25.58|23.38|25.45|23.25|0
1629173700000|2021-08-17 04:15:00|25.4|23.2|25.53|23.33|25.53|23.33|25.4|23.2|0
1629174000000|2021-08-17 04:20:00|25.49|23.29|25.49|23.29|25.53|23.33|25.44|23.24|0
1629174300000|2021-08-17 04:25:00|25.48|23.28|25.44|23.24|25.53|23.33|25.44|23.24|0
1629174600000|2021-08-17 04:30:00|25.46|23.26|25.52|23.32|25.55|23.35|25.44|23.24|0
1629174900000|2021-08-17 04:35:00|25.54|23.34|25.56|23.36|25.61|23.41|25.52|23.32|0
1629175200000|2021-08-17 04:40:00|25.54|23.34|25.56|23.36|25.56|23.36|25.52|23.32|0
1629175500000|2021-08-17 04:45:00|25.52|23.32|25.47|23.27|25.6|23.4|25.47|23.27|0
1629175800000|2021-08-17 04:50:00|25.51|23.31|25.53|23.33|25.56|23.36|25.47|23.27|0
1629176100000|2021-08-17 04:55:00|25.51|23.31|25.5|23.3|25.55|23.35|25.46|23.26|0
1629176400000|2021-08-17 05:00:00|25.53|23.33|25.77|23.57|25.82|23.62|25.53|23.33|0
1629176700000|2021-08-17 05:05:00|25.82|23.62|25.86|23.66|25.91|23.71|25.77|23.57|0
1629177000000|2021-08-17 05:10:00|25.81|23.61|25.99|23.79|25.99|23.79|25.81|23.61|0
1629177300000|2021-08-17 05:15:00|25.97|23.77|25.85|23.65|25.99|23.79|25.76|23.56|0
1629177600000|2021-08-17 05:20:00|25.83|23.63|25.87|23.67|25.94|23.74|24.8|22.6|0
1629177900000|2021-08-17 05:25:00|25.82|23.62|25.77|23.57|25.87|23.67|25.73|23.53|0
1629178200000|2021-08-17 05:30:00|25.73|23.53|25.86|23.66|25.91|23.71|25.73|23.53|0
1629178500000|2021-08-17 05:35:00|25.88|23.68|25.81|23.61|25.91|23.71|25.81|23.61|0
1629178800000|2021-08-17 05:40:00|25.86|23.66|25.99|23.79|25.99|23.79|25.81|23.61|0
1629179100000|2021-08-17 05:45:00|25.94|23.74|25.9|23.7|26.03|23.83|25.9|23.7|0
1629179400000|2021-08-17 05:50:00|25.87|23.67|25.89|23.69|25.94|23.74|25.83|23.63|0
1629179700000|2021-08-17 05:55:00|25.94|23.74|25.98|23.78|26.03|23.83|25.89|23.69|0
1629180000000|2021-08-17 06:00:00|26.02|23.82|26.29|24.09|26.43|24.23|25.98|23.78|0
1629180300000|2021-08-17 06:05:00|26.25|24.05|26.15|23.95|26.29|24.09|26.11|23.91|0
1629180600000|2021-08-17 06:10:00|26.22|24.02|26.2|24|26.34|24.14|26.15|23.95|0
1629180900000|2021-08-17 06:15:00|26.24|24.04|26.19|23.99|26.33|24.13|26.19|23.99|0
1629181200000|2021-08-17 06:20:00|26.24|24.04|25.96|23.76|26.24|24.04|25.92|23.72|0
1629181500000|2021-08-17 06:25:00|26.01|23.81|25.91|23.71|26.05|23.85|25.91|23.71|0
1629181800000|2021-08-17 06:30:00|25.96|23.76|26.27|24.07|26.32|24.12|25.96|23.76|0
1629182100000|2021-08-17 06:35:00|26.32|24.12|26.55|24.35|26.59|24.39|26.23|24.03|0
1629182400000|2021-08-17 06:40:00|26.59|24.39|26.68|24.48|26.82|24.62|26.55|24.35|0
1629182700000|2021-08-17 06:45:00|26.66|24.46|27.05|24.85|27.19|24.99|26.66|24.46|0
1629183000000|2021-08-17 06:50:00|27|24.8|26.86|24.66|27.15|24.95|26.81|24.61|0
1629183300000|2021-08-17 06:55:00|26.88|24.68|26.62|24.42|26.95|24.75|26.58|24.38|0
1629183600000|2021-08-17 07:00:00|26.72|24.52|26.27|24.07|27.04|24.84|25.83|23.63|0
1629183900000|2021-08-17 07:05:00|26.07|24.27|26.68|24.88|26.77|24.97|26.07|24.27|0
1629184200000|2021-08-17 07:10:00|26.63|24.83|27.22|25.42|27.49|25.69|26.63|24.83|0
1629184500000|2021-08-17 07:15:00|27.2|25.4|26.72|24.92|27.58|25.78|26.57|24.77|0
1629184800000|2021-08-17 07:20:00|26.74|24.94|27.14|25.34|27.14|25.34|26.71|24.91|0
1629185100000|2021-08-17 07:25:00|27.09|25.29|26.66|24.86|27.33|25.53|26.61|24.81|0
1629185400000|2021-08-17 07:30:00|26.71|24.91|26.56|24.76|26.94|25.14|26.42|24.62|0
1629185700000|2021-08-17 07:35:00|26.47|24.67|26.37|24.57|26.56|24.76|26.37|24.57|0
1629186000000|2021-08-17 07:40:00|26.28|24.48|26.13|24.33|26.32|24.52|26.04|24.24|0
1629186300000|2021-08-17 07:45:00|26.09|24.29|26.22|24.42|26.27|24.47|25.95|24.15|0
1629186600000|2021-08-17 07:50:00|26.18|24.38|26.5|24.7|26.5|24.7|26.04|24.24|0
1629186900000|2021-08-17 07:55:00|26.6|24.8|26.31|24.51|26.74|24.94|25.99|24.19|0
1629187200000|2021-08-17 08:00:00|26.22|24.42|25.89|24.09|26.22|24.42|25.61|23.81|0
1629187500000|2021-08-17 08:05:00|25.84|24.04|25.98|24.18|26.21|24.41|25.66|23.86|0
1629187800000|2021-08-17 08:10:00|25.93|24.13|25.84|24.04|26.16|24.36|25.84|24.04|0
1629188100000|2021-08-17 08:15:00|25.88|24.08|26.11|24.31|26.11|24.31|25.7|23.9|0
1629188400000|2021-08-17 08:20:00|26.16|24.36|25.97|24.17|26.39|24.59|25.97|24.17|0
1629188700000|2021-08-17 08:25:00|25.92|24.12|26.34|24.54|26.38|24.58|25.92|24.12|0
1629189000000|2021-08-17 08:30:00|26.43|24.63|26.43|24.63|26.43|24.63|26.19|24.39|0
1629189300000|2021-08-17 08:35:00|26.38|24.58|26.07|24.27|26.52|24.72|26.05|24.25|0
1629189600000|2021-08-17 08:40:00|26.1|24.3|26.28|24.48|26.28|24.48|25.96|24.16|0
1629189900000|2021-08-17 08:45:00|26.23|24.43|26.18|24.38|26.37|24.57|26.09|24.29|0
1629190200000|2021-08-17 08:50:00|26.21|24.41|26.18|24.38|26.37|24.57|26.18|24.38|0
1629190500000|2021-08-17 08:55:00|26.13|24.33|25.99|24.19|26.27|24.47|25.94|24.14|0
1629190800000|2021-08-17 09:00:00|26.03|24.23|26.22|24.42|26.22|24.42|25.9|24.1|0
1629191100000|2021-08-17 09:05:00|26.26|24.46|25.75|23.95|26.26|24.46|25.7|23.9|0
1629191400000|2021-08-17 09:10:00|25.77|23.97|25.75|23.95|25.77|23.97|25.52|23.72|0
1629191700000|2021-08-17 09:15:00|25.7|23.9|25.79|23.99|25.88|24.08|25.61|23.81|0
1629192000000|2021-08-17 09:20:00|25.74|23.94|25.33|23.53|25.79|23.99|25.33|23.53|0
1629192300000|2021-08-17 09:25:00|25.37|23.57|25.46|23.66|25.46|23.66|25.28|23.48|0
1629192600000|2021-08-17 09:30:00|25.42|23.62|25.73|23.93|25.73|23.93|25.42|23.62|0
1629192900000|2021-08-17 09:35:00|25.66|23.86|25.87|24.07|25.87|24.07|25.64|23.84|0
1629193200000|2021-08-17 09:40:00|25.82|24.02|26|24.2|26.24|24.44|25.82|24.02|0
1629193500000|2021-08-17 09:45:00|25.98|24.18|25.95|24.15|26.19|24.39|25.91|24.11|0
1629193800000|2021-08-17 09:50:00|25.98|24.18|26.04|24.24|26.23|24.43|25.95|24.15|0
1629194100000|2021-08-17 09:55:00|25.99|24.19|25.99|24.19|26.09|24.29|25.9|24.1|0
1629194400000|2021-08-17 10:00:00|26.04|24.24|26.31|24.51|26.41|24.61|25.99|24.19|0
1629194700000|2021-08-17 10:05:00|26.36|24.56|26.12|24.32|26.41|24.61|25.8|24|0
1629195000000|2021-08-17 10:10:00|26.1|24.3|25.98|24.18|26.12|24.32|25.89|24.09|0
1629195300000|2021-08-17 10:15:00|26.03|24.23|26.07|24.27|26.12|24.32|25.75|23.95|0
1629195600000|2021-08-17 10:20:00|26.12|24.32|25.97|24.17|26.16|24.36|25.97|24.17|0
1629195900000|2021-08-17 10:25:00|26.02|24.22|26.11|24.31|26.2|24.4|25.88|24.08|0
1629196200000|2021-08-17 10:30:00|26.02|24.22|25.94|24.14|26.25|24.45|25.92|24.12|0
1629196500000|2021-08-17 10:35:00|25.97|24.17|26.24|24.44|26.38|24.58|25.87|24.07|0
1629196800000|2021-08-17 10:40:00|26.27|24.47|26.43|24.63|26.48|24.68|26.27|24.47|0
1629197100000|2021-08-17 10:45:00|26.47|24.67|26.28|24.48|26.52|24.72|26.19|24.39|0
1629197400000|2021-08-17 10:50:00|26.26|24.46|26.18|24.38|26.33|24.53|26.14|24.34|0
1629197700000|2021-08-17 10:55:00|26.14|24.34|26.09|24.29|26.23|24.43|25.99|24.19|0
1629198000000|2021-08-17 11:00:00|26.04|24.24|26.04|24.24|26.09|24.29|25.9|24.1|0
1629198300000|2021-08-17 11:05:00|26.08|24.28|26.27|24.47|26.36|24.56|26.04|24.24|0
1629198600000|2021-08-17 11:10:00|26.22|24.42|26.22|24.42|26.31|24.51|26.17|24.37|0
1629198900000|2021-08-17 11:15:00|26.26|24.46|26.59|24.79|27.02|25.22|26.21|24.41|0
1629199200000|2021-08-17 11:20:00|26.49|24.69|26.68|24.88|26.68|24.88|26.49|24.69|0
1629199500000|2021-08-17 11:25:00|26.63|24.83|26.58|24.78|26.87|25.07|26.58|24.78|0
1629199800000|2021-08-17 11:30:00|26.53|24.73|26.3|24.5|26.82|25.02|26.3|24.5|0
1629200100000|2021-08-17 11:35:00|26.25|24.45|27.5|25.7|27.64|25.84|26.11|24.31|0
1629200400000|2021-08-17 11:40:00|27.54|25.74|27.64|25.84|27.78|25.98|27.49|25.69|0
1629200700000|2021-08-17 11:45:00|27.59|25.79|27.35|25.55|27.73|25.93|27.35|25.55|0
1629201000000|2021-08-17 11:50:00|27.39|25.59|27.44|25.64|27.54|25.74|27.39|25.59|0
1629201300000|2021-08-17 11:55:00|27.48|25.68|27.43|25.63|27.53|25.73|27.39|25.59|0
1629201600000|2021-08-17 12:00:00|27.48|25.68|27.48|25.68|27.57|25.77|27.43|25.63|0
1629201900000|2021-08-17 12:05:00|27.45|25.65|27.47|25.67|27.48|25.68|27.38|25.58|0
1629202200000|2021-08-17 12:10:00|27.43|25.63|27.42|25.62|27.52|25.72|27.37|25.57|0
1629202500000|2021-08-17 12:15:00|27.47|25.67|27.8|26|27.8|26|27.42|25.62|0
1629202800000|2021-08-17 12:20:00|27.83|26.03|27.89|26.09|27.99|26.19|27.8|26|0
1629203100000|2021-08-17 12:25:00|27.92|26.12|28.08|26.28|28.28|26.48|27.89|26.09|0
1629203400000|2021-08-17 12:30:00|28.04|26.24|28.32|26.52|28.67|26.87|27.94|26.14|0
1629203700000|2021-08-17 12:35:00|28.28|26.48|27.59|25.79|28.64|26.84|27.59|25.79|0
1629204000000|2021-08-17 12:40:00|27.52|25.72|27.16|25.36|27.52|25.72|27.07|25.27|0
1629204300000|2021-08-17 12:45:00|27.21|25.41|27.3|25.5|27.35|25.55|27.16|25.36|0
1629204600000|2021-08-17 12:50:00|27.28|25.48|27.3|25.5|27.44|25.64|27.2|25.4|0
1629204900000|2021-08-17 12:55:00|27.25|25.45|27.46|25.66|27.48|25.68|27.25|25.45|0
1629205200000|2021-08-17 13:00:00|27.44|25.64|27.43|25.63|27.87|26.07|27.43|25.63|0
1629205500000|2021-08-17 13:05:00|27.48|25.68|28.3|26.5|28.3|26.5|27.48|25.68|0
1629205800000|2021-08-17 13:10:00|28.25|26.45|28.05|26.25|28.44|26.64|28.05|26.25|0
1629206100000|2021-08-17 13:15:00|28|26.2|28.63|26.83|28.83|27.03|28|26.2|0
1629206400000|2021-08-17 13:20:00|28.73|26.93|28.09|26.29|28.83|27.03|28.09|26.29|0
1629206700000|2021-08-17 13:25:00|28.04|26.24|28.87|27.07|28.87|27.07|27.94|26.14|0
1629207000000|2021-08-17 13:30:00|29.02|27.22|28.24|26.44|29.98|28.18|28.24|26.44|0
1629207300000|2021-08-17 13:35:00|28.09|26.29|27.11|25.31|28.58|26.78|27.11|25.31|0
1629207600000|2021-08-17 13:40:00|27.16|25.36|26.73|24.93|27.84|26.04|26.59|24.79|0
1629207900000|2021-08-17 13:45:00|26.78|24.98|27.01|25.21|27.2|25.4|26.63|24.83|0
1629208200000|2021-08-17 13:50:00|27.06|25.26|28.52|26.72|28.67|26.87|27.06|25.26|0
1629208500000|2021-08-17 13:55:00|28.57|26.77|28.77|26.97|29.59|27.79|28.57|26.77|0
1629208800000|2021-08-17 14:00:00|29.02|27.22|28.92|27.12|29.38|27.58|28.72|26.92|0
1629209100000|2021-08-17 14:05:00|28.87|27.07|29.35|27.55|29.45|27.65|28.17|26.37|0
1629209400000|2021-08-17 14:10:00|29.4|27.6|28.01|26.21|29.55|27.75|27.77|25.97|0
1629209700000|2021-08-17 14:15:00|28.06|26.26|28.74|26.94|29.04|27.24|27.91|26.11|0
1629210000000|2021-08-17 14:20:00|28.79|26.99|28.69|26.89|29.14|27.34|28.44|26.64|0
1629210300000|2021-08-17 14:25:00|28.64|26.84|28.25|26.45|28.79|26.99|27.71|25.91|0
1629210600000|2021-08-17 14:30:00|28.2|26.4|29.08|27.28|29.13|27.33|28.2|26.4|0
1629210900000|2021-08-17 14:35:00|29.03|27.23|29.28|27.48|29.28|27.48|28.29|26.49|0
1629211200000|2021-08-17 14:40:00|29.33|27.53|28.09|26.29|29.33|27.53|27.99|26.19|0
1629211500000|2021-08-17 14:45:00|28.28|26.48|27.89|26.09|28.53|26.73|27.89|26.09|0
1629211800000|2021-08-17 14:50:00|27.92|26.12|27.94|26.14|28.33|26.53|27.65|25.85|0
1629212100000|2021-08-17 14:55:00|28.03|26.23|28.76|26.96|28.86|27.06|27.98|26.18|0
1629212400000|2021-08-17 15:00:00|28.81|27.01|29.06|27.26|29.31|27.51|28.61|26.81|0
1629212700000|2021-08-17 15:05:00|29.11|27.31|29.25|27.45|29.61|27.81|29.11|27.31|0
1629213000000|2021-08-17 15:10:00|29.31|27.51|28.38|26.58|29.33|27.53|28.28|26.48|0
1629213300000|2021-08-17 15:15:00|28.33|26.53|27.93|26.13|28.83|27.03|27.88|26.08|0
1629213600000|2021-08-17 15:20:00|27.98|26.18|28.32|26.52|28.37|26.57|27.78|25.98|0
1629213900000|2021-08-17 15:25:00|28.5|26.7|29.02|27.22|29.32|27.52|28.42|26.62|0
1629214200000|2021-08-17 15:30:00|29.07|27.27|27.63|25.83|29.52|27.72|27.48|25.68|0
1629214500000|2021-08-17 15:35:00|27.68|25.88|28.82|27.02|28.93|27.13|27.58|25.78|0
1629214800000|2021-08-17 15:40:00|28.77|26.97|29.29|27.49|29.44|27.64|28.67|26.87|0
1629215100000|2021-08-17 15:45:00|29.24|27.44|29.28|27.48|29.59|27.79|29.13|27.33|0
1629215400000|2021-08-17 15:50:00|29.31|27.51|30.26|28.46|30.26|28.46|29.31|27.51|0
1629215700000|2021-08-17 15:55:00|30.36|28.56|30.76|28.96|31.45|29.65|29.33|27.53|0
1629216000000|2021-08-17 16:00:00|30.71|28.91|31.24|29.44|31.4|29.6|30.71|28.91|0
1629216300000|2021-08-17 16:05:00|31.29|29.49|30.91|29.11|31.34|29.54|30.23|28.43|0
1629216600000|2021-08-17 16:10:00|31.02|29.22|31.55|29.75|31.55|29.75|30.54|28.74|0
1629216900000|2021-08-17 16:15:00|31.61|29.81|32.09|30.29|32.74|30.94|31.55|29.75|0
1629217200000|2021-08-17 16:20:00|32.14|30.34|31.68|29.88|32.19|30.39|31.44|29.64|0
1629217500000|2021-08-17 16:25:00|31.7|29.9|31.27|29.47|31.95|30.15|31.17|29.37|0
1629217800000|2021-08-17 16:30:00|31.22|29.42|32.51|30.71|32.51|30.71|31.22|29.42|0
1629218100000|2021-08-17 16:35:00|32.46|30.66|33.56|31.76|33.73|31.93|32.35|30.55|0
1629218400000|2021-08-17 16:40:00|33.45|31.65|33.84|32.04|34.53|32.73|33.45|31.65|0
1629218700000|2021-08-17 16:45:00|33.78|31.98|34.93|33.13|35.22|33.42|33.73|31.93|0
1629219000000|2021-08-17 16:50:00|34.98|33.18|35.39|33.59|35.51|33.71|34.35|32.55|0
1629219300000|2021-08-17 16:55:00|35.45|33.65|35.98|34.18|36.27|34.47|35.45|33.65|0
1629219600000|2021-08-17 17:00:00|36.04|34.24|37.08|35.28|37.88|36.08|32.92|31.12|0
1629219900000|2021-08-17 17:05:00|37.26|35.46|36.24|34.44|37.74|35.94|36.13|34.33|0
1629220200000|2021-08-17 17:10:00|36.3|34.5|35.09|33.29|36.66|34.86|35.04|33.24|0
1629220500000|2021-08-17 17:15:00|35.15|33.35|36.13|34.33|36.37|34.57|35.15|33.35|0
1629220800000|2021-08-17 17:20:00|36.19|34.39|36.31|34.51|36.58|34.78|35.67|33.87|0
1629221100000|2021-08-17 17:25:00|36.19|34.39|34.85|33.05|36.54|34.74|34.74|32.94|0
1629221400000|2021-08-17 17:30:00|34.79|32.99|35.02|33.22|35.98|34.18|34.79|32.99|0
1629221700000|2021-08-17 17:35:00|35.08|33.28|36.42|34.62|36.42|34.62|35.08|33.28|0
1629222000000|2021-08-17 17:40:00|36.48|34.68|36.59|34.79|37.07|35.27|36.36|34.56|0
1629222300000|2021-08-17 17:45:00|36.65|34.85|36.88|35.08|37.3|35.5|36.59|34.79|0
1629222600000|2021-08-17 17:50:00|36.7|34.9|36.28|34.48|37.18|35.38|35.87|34.07|0
1629222900000|2021-08-17 17:55:00|36.05|34.25|34.77|32.97|36.23|34.43|34.77|32.97|0
1629223200000|2021-08-17 18:00:00|34.83|33.03|33.92|32.12|34.89|33.09|33.7|31.9|0
1629223500000|2021-08-17 18:05:00|33.98|32.18|33.19|31.39|34.46|32.66|33.03|31.23|0
1629223800000|2021-08-17 18:10:00|33.03|31.23|32.86|31.06|33.3|31.5|32.64|30.84|0
1629224100000|2021-08-17 18:15:00|32.75|30.95|33.02|31.22|33.02|31.22|32.42|30.62|0
1629224400000|2021-08-17 18:20:00|32.94|31.14|33.13|31.33|33.8|32|32.94|31.14|0
1629224700000|2021-08-17 18:25:00|33.15|31.35|33.79|31.99|33.9|32.1|33.07|31.27|0
1629225000000|2021-08-17 18:30:00|33.73|31.93|34.01|32.21|34.18|32.38|33.17|31.37|0
1629225300000|2021-08-17 18:35:00|34.04|32.24|34.8|33|34.86|33.06|34.04|32.24|0
1629225600000|2021-08-17 18:40:00|34.86|33.06|33.95|32.15|34.92|33.12|33.89|32.09|0
1629225900000|2021-08-17 18:45:00|33.89|32.09|33.11|31.31|34.17|32.37|32.78|30.98|0
1629226200000|2021-08-17 18:50:00|33.16|31.36|33.49|31.69|33.55|31.75|32.67|30.87|0
1629226500000|2021-08-17 18:55:00|33.54|31.74|32.06|30.26|33.54|31.74|31.9|30.1|0
1629226800000|2021-08-17 19:00:00|32.01|30.21|31.74|29.94|32.06|30.26|31.47|29.67|0
1629227100000|2021-08-17 19:05:00|31.79|29.99|31.31|29.51|32|30.2|31.18|29.38|0
1629227400000|2021-08-17 19:10:00|31.26|29.46|31.86|30.06|31.89|30.09|31.15|29.35|0
1629227700000|2021-08-17 19:15:00|31.94|30.14|31.88|30.08|32.37|30.57|31.67|29.87|0
1629228000000|2021-08-17 19:20:00|31.83|30.03|32.2|30.4|32.31|30.51|31.46|29.66|0
1629228300000|2021-08-17 19:25:00|32.15|30.35|31.82|30.02|32.42|30.62|31.77|29.97|0
1629228600000|2021-08-17 19:30:00|31.72|29.92|30.91|29.11|31.77|29.97|30.39|28.59|0
1629228900000|2021-08-17 19:35:00|30.89|29.09|30.96|29.16|31.02|29.22|30.34|28.54|0
1629229200000|2021-08-17 19:40:00|31.01|29.21|31.38|29.58|31.92|30.12|31.01|29.21|0
1629229500000|2021-08-17 19:45:00|31.44|29.64|31.03|29.23|31.76|29.96|30.69|28.89|0
1629229800000|2021-08-17 19:50:00|30.61|28.81|30.35|28.55|30.61|28.81|29.76|27.96|0
1629230100000|2021-08-17 19:55:00|30.27|28.47|28.91|27.11|31.3|29.5|28.91|27.11|0
1629230400000|2021-08-17 20:00:00|29.11|27.31|30.23|28.43|30.28|28.48|28.91|27.11|0
1629230700000|2021-08-17 20:05:00|30.28|28.48|29.76|27.96|30.33|28.53|29.61|27.81|0
1629231000000|2021-08-17 20:10:00|29.81|28.01|30.17|28.37|30.22|28.42|29.76|27.96|0
1629231300000|2021-08-17 20:15:00|30.37|28.17|30.39|28.19|30.42|28.22|30.21|28.01|0
1629231600000|2021-08-17 20:20:00|30.36|28.16|30.36|28.16|30.42|28.22|30.26|28.06|0
1629231900000|2021-08-17 20:25:00|30.31|28.11|30.46|28.26|30.51|28.31|30.31|28.11|0
1629232200000|2021-08-17 20:30:00|30.49|28.29|30.82|28.62|30.87|28.67|30.49|28.29|0
1629232500000|2021-08-17 20:35:00|30.77|28.57|30.71|28.51|30.77|28.57|30.61|28.41|0
1629232800000|2021-08-17 20:40:00|30.76|28.56|30.81|28.61|30.82|28.62|30.6|28.4|0
1629233100000|2021-08-17 20:45:00|30.79|28.59|30.7|28.5|30.81|28.61|30.6|28.4|0
1629233400000|2021-08-17 20:50:00|30.76|28.56|30.6|28.4|30.81|28.61|30.6|28.4|0
1629233700000|2021-08-17 20:55:00|30.49|28.29|30.51|28.31|30.51|28.31|30.33|28.13|0
1629234000000|2021-08-17 21:00:00|30.49|28.29|30.44|28.24|30.49|28.29|30.44|28.24|0
1629234300000|2021-08-17 21:05:00|30.45|28.25|30.45|28.25|30.49|28.29|30.45|28.25|0
1629234600000|2021-08-17 21:10:00|30.52|28.32|30.54|28.34|30.55|28.35|30.52|28.32|0
1629234900000|2021-08-17 21:15:00|30.51|28.31|30.48|28.28|30.51|28.31|30.48|28.28|0
1629235200000|2021-08-17 21:20:00|30.5|28.3|30.53|28.33|30.55|28.35|30.5|28.3|0
1629235500000|2021-08-17 21:25:00|30.52|28.32|30.47|28.27|30.52|28.32|30.46|28.26|0
1629235800000|2021-08-17 21:30:00|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629236100000|2021-08-17 21:35:00|30.47|28.27|30.46|28.26|30.47|28.27|30.45|28.25|0
1629236400000|2021-08-17 21:40:00|30.47|28.27|30.42|28.22|30.47|28.27|30.42|28.22|0
1629236700000|2021-08-17 21:45:00|30.45|28.25|30.45|28.25|30.45|28.25|30.44|28.24|0
1629237000000|2021-08-17 21:50:00|30.49|28.29|30.58|28.38|30.6|28.4|30.48|28.28|0
1629237300000|2021-08-17 21:55:00|30.6|28.4|30.56|28.36|30.6|28.4|30.5|28.3|0
1629237600000|2021-08-17 22:00:00|30.68|28.48|30.23|28.03|30.68|28.48|30.23|28.03|0
1629237900000|2021-08-17 22:05:00|30.18|27.98|30.17|27.97|30.23|28.03|30.12|27.92|0
1629238200000|2021-08-17 22:10:00|30.12|27.92|30.17|27.97|30.27|28.07|30.12|27.92|0
1629238500000|2021-08-17 22:15:00|30.22|28.02|30.37|28.17|30.37|28.17|30.22|28.02|0
1629238800000|2021-08-17 22:20:00|30.35|28.15|30.42|28.22|30.42|28.22|30.32|28.12|0
1629239100000|2021-08-17 22:25:00|30.39|28.19|30.42|28.22|30.42|28.22|30.31|28.11|0
1629239400000|2021-08-17 22:30:00|30.36|28.16|30.36|28.16|30.47|28.27|30.31|28.11|0
1629239700000|2021-08-17 22:35:00|30.31|28.11|30.25|28.05|30.51|28.31|30.25|28.05|0
1629240000000|2021-08-17 22:40:00|30.36|28.16|30.66|28.46|30.72|28.52|30.28|28.08|0
1629240300000|2021-08-17 22:45:00|30.72|28.52|30.82|28.62|31.03|28.83|30.66|28.46|0
1629240600000|2021-08-17 22:50:00|30.71|28.51|30.53|28.33|30.77|28.57|30.5|28.3|0
1629240900000|2021-08-17 22:55:00|30.5|28.3|30.44|28.24|30.55|28.35|30.39|28.19|0
1629241200000|2021-08-17 23:00:00|30.39|28.19|30.34|28.14|30.39|28.19|30.24|28.04|0
1629241500000|2021-08-17 23:05:00|30.36|28.16|30.33|28.13|30.49|28.29|30.33|28.13|0
1629241800000|2021-08-17 23:10:00|30.28|28.08|30.33|28.13|30.33|28.13|30.23|28.03|0
1629242100000|2021-08-17 23:15:00|30.35|28.15|30.53|28.33|30.64|28.44|30.35|28.15|0
1629242400000|2021-08-17 23:20:00|30.48|28.28|30.48|28.28|30.48|28.28|30.45|28.25|0
1629242700000|2021-08-17 23:25:00|30.58|28.38|30.32|28.12|30.58|28.38|30.21|28.01|0
1629243000000|2021-08-17 23:30:00|30.42|28.22|30.57|28.37|30.68|28.48|30.37|28.17|0
1629243300000|2021-08-17 23:35:00|30.62|28.42|30.73|28.53|30.78|28.58|30.55|28.35|0
1629243600000|2021-08-17 23:40:00|30.67|28.47|30.67|28.47|30.73|28.53|30.57|28.37|0
1629243900000|2021-08-17 23:45:00|30.72|28.52|30.88|28.68|30.93|28.73|30.56|28.36|0
1629244200000|2021-08-17 23:50:00|30.98|28.78|30.92|28.72|31.09|28.89|30.82|28.62|0
1629244500000|2021-08-17 23:55:00|30.98|28.78|31.18|28.98|31.19|28.99|30.92|28.72|0
1629244800000|2021-08-18 00:00:00|31.13|28.93|31.34|29.14|31.4|29.2|30.87|28.67|0
1629245100000|2021-08-18 00:05:00|31.29|29.09|30.91|28.71|31.39|29.19|30.86|28.66|0
1629245400000|2021-08-18 00:10:00|30.86|28.66|30.65|28.45|30.91|28.71|30.59|28.39|0
1629245700000|2021-08-18 00:15:00|30.59|28.39|30.8|28.6|30.85|28.65|30.38|28.18|0
1629246000000|2021-08-18 00:20:00|30.75|28.55|30.79|28.59|30.93|28.73|30.69|28.49|0
1629246300000|2021-08-18 00:25:00|30.85|28.65|30.63|28.43|30.9|28.7|30.48|28.28|0
1629246600000|2021-08-18 00:30:00|30.58|28.38|30.34|28.14|30.58|28.38|30.21|28.01|0
1629246900000|2021-08-18 00:35:00|30.32|28.12|30.42|28.22|30.42|28.22|30.26|28.06|0
1629247200000|2021-08-18 00:40:00|30.39|28.19|30.15|27.95|30.42|28.22|30.05|27.85|0
1629247500000|2021-08-18 00:45:00|30.13|27.93|30.05|27.85|30.21|28.01|29.95|27.75|0
1629247800000|2021-08-18 00:50:00|30|27.8|30.04|27.84|30.1|27.9|29.84|27.64|0
1629248100000|2021-08-18 00:55:00|30.09|27.89|30.14|27.94|30.2|28|30.04|27.84|0
1629248400000|2021-08-18 01:00:00|30.09|27.89|29.78|27.58|30.3|28.1|29.75|27.55|0
1629248700000|2021-08-18 01:05:00|29.75|27.55|29.72|27.52|29.88|27.68|29.62|27.42|0
1629249000000|2021-08-18 01:10:00|29.67|27.47|29.42|27.22|29.67|27.47|29.42|27.22|0
1629249300000|2021-08-18 01:15:00|29.26|27.06|29.26|27.06|29.36|27.16|29.16|26.96|0
1629249600000|2021-08-18 01:20:00|29.31|27.11|29.41|27.21|29.41|27.21|29.26|27.06|0
1629249900000|2021-08-18 01:25:00|29.36|27.16|29.2|27|29.41|27.21|29.15|26.95|0
1629250200000|2021-08-18 01:30:00|29.25|27.05|29.15|26.95|29.3|27.1|29.05|26.85|0
1629250500000|2021-08-18 01:35:00|29.1|26.9|29.35|27.15|29.35|27.15|29.1|26.9|0
1629250800000|2021-08-18 01:40:00|29.29|27.09|29.54|27.34|29.7|27.5|29.29|27.09|0
1629251100000|2021-08-18 01:45:00|29.57|27.37|29.39|27.19|29.59|27.39|29.34|27.14|0
1629251400000|2021-08-18 01:50:00|29.44|27.24|29.49|27.29|29.49|27.29|29.23|27.03|0
1629251700000|2021-08-18 01:55:00|29.54|27.34|29.53|27.33|29.58|27.38|29.48|27.28|0
1629252000000|2021-08-18 02:00:00|29.48|27.28|29.48|27.28|29.74|27.54|29.43|27.23|0
1629252300000|2021-08-18 02:05:00|29.5|27.3|29.37|27.17|29.53|27.33|29.32|27.12|0
1629252600000|2021-08-18 02:10:00|29.35|27.15|29.12|26.92|29.35|27.15|29.12|26.92|0
1629252900000|2021-08-18 02:15:00|29.09|26.89|28.86|26.66|29.09|26.89|28.81|26.61|0
1629253200000|2021-08-18 02:20:00|28.91|26.71|28.91|26.71|28.91|26.71|28.81|26.61|0
1629253500000|2021-08-18 02:25:00|28.86|26.66|28.85|26.65|28.91|26.71|28.66|26.46|0
1629253800000|2021-08-18 02:30:00|28.76|26.56|28.8|26.6|28.85|26.65|28.75|26.55|0
1629254100000|2021-08-18 02:35:00|28.75|26.55|28.45|26.25|28.8|26.6|28.45|26.25|0
1629254400000|2021-08-18 02:40:00|28.5|26.3|28.55|26.35|28.75|26.55|28.45|26.25|0
1629254700000|2021-08-18 02:45:00|28.59|26.39|28.59|26.39|28.64|26.44|28.47|26.27|0
1629255000000|2021-08-18 02:50:00|28.54|26.34|28.64|26.44|28.69|26.49|28.44|26.24|0
1629255300000|2021-08-18 02:55:00|28.59|26.39|28.58|26.38|28.74|26.54|28.58|26.38|0
1629255600000|2021-08-18 03:00:00|28.53|26.33|28.33|26.13|28.58|26.38|28.33|26.13|0
1629255900000|2021-08-18 03:05:00|28.38|26.18|28.58|26.38|28.68|26.48|28.33|26.13|0
1629256200000|2021-08-18 03:10:00|28.6|26.4|28.37|26.17|28.63|26.43|28.37|26.17|0
1629256500000|2021-08-18 03:15:00|28.42|26.22|28.13|25.93|28.42|26.22|28.08|25.88|0
1629256800000|2021-08-18 03:20:00|28.17|25.97|28.12|25.92|28.32|26.12|28.07|25.87|0
1629257100000|2021-08-18 03:25:00|28.17|25.97|28.17|25.97|28.27|26.07|28.17|25.97|0
1629257400000|2021-08-18 03:30:00|28.12|25.92|28.21|26.01|28.26|26.06|28.07|25.87|0
1629257700000|2021-08-18 03:35:00|28.26|26.06|28.21|26.01|28.26|26.06|28.16|25.96|0
1629258000000|2021-08-18 03:40:00|28.26|26.06|28.35|26.15|28.45|26.25|28.26|26.06|0
1629258300000|2021-08-18 03:45:00|28.3|26.1|28.2|26|28.3|26.1|28.2|26|0
1629258600000|2021-08-18 03:50:00|28.18|25.98|28.2|26|28.2|26|28.15|25.95|0
1629258900000|2021-08-18 03:55:00|28.15|25.95|28.29|26.09|28.29|26.09|28.15|25.95|0
1629259200000|2021-08-18 04:00:00|28.24|26.04|28.24|26.04|28.29|26.09|28.19|25.99|0
1629259500000|2021-08-18 04:05:00|28.28|26.08|28.23|26.03|28.28|26.08|28.19|25.99|0
1629259800000|2021-08-18 04:10:00|28.18|25.98|28.08|25.88|28.28|26.08|28.08|25.88|0
1629260100000|2021-08-18 04:15:00|28.04|25.84|28.18|25.98|28.18|25.98|28.03|25.83|0
1629260400000|2021-08-18 04:20:00|28.2|26|27.93|25.73|28.2|26|27.93|25.73|0
1629260700000|2021-08-18 04:25:00|27.98|25.78|27.93|25.73|27.98|25.78|27.88|25.68|0
1629261000000|2021-08-18 04:30:00|27.95|25.75|27.97|25.77|27.97|25.77|27.92|25.72|0
1629261300000|2021-08-18 04:35:00|28.02|25.82|27.97|25.77|28.02|25.82|27.97|25.77|0
1629261600000|2021-08-18 04:40:00|28.02|25.82|28.09|25.89|28.16|25.96|28.02|25.82|0
1629261900000|2021-08-18 04:45:00|28.11|25.91|28.11|25.91|28.16|25.96|28.06|25.86|0
1629262200000|2021-08-18 04:50:00|28.13|25.93|28.2|26|28.2|26|28.05|25.85|0
1629262500000|2021-08-18 04:55:00|28.15|25.95|28.2|26|28.25|26.05|28.15|25.95|0
1629262800000|2021-08-18 05:00:00|28.15|25.95|28|25.8|28.2|26|27.95|25.75|0
1629263100000|2021-08-18 05:05:00|27.95|25.75|27.99|25.79|28.04|25.84|27.95|25.75|0
1629263400000|2021-08-18 05:10:00|27.94|25.74|27.89|25.69|27.99|25.79|27.84|25.64|0
1629263700000|2021-08-18 05:15:00|27.94|25.74|27.99|25.79|28.04|25.84|27.94|25.74|0
1629264000000|2021-08-18 05:20:00|27.94|25.74|28.03|25.83|28.03|25.83|27.93|25.73|0
1629264300000|2021-08-18 05:25:00|28.08|25.88|28.12|25.92|28.12|25.92|27.98|25.78|0
1629264600000|2021-08-18 05:30:00|28.1|25.9|28.07|25.87|28.17|25.97|28.03|25.83|0
1629264900000|2021-08-18 05:35:00|28.12|25.92|28.02|25.82|28.12|25.92|28.02|25.82|0
1629265200000|2021-08-18 05:40:00|28.07|25.87|28.16|25.96|28.16|25.96|28.02|25.82|0
1629265500000|2021-08-18 05:45:00|28.11|25.91|28.16|25.96|28.16|25.96|28.11|25.91|0
1629265800000|2021-08-18 05:50:00|28.11|25.91|28.2|26|28.25|26.05|28.11|25.91|0
1629266100000|2021-08-18 05:55:00|28.15|25.95|28.15|25.95|28.2|26|28.1|25.9|0
1629266400000|2021-08-18 06:00:00|28.05|25.85|28.39|26.19|28.44|26.24|28.05|25.85|0
1629266700000|2021-08-18 06:05:00|28.44|26.24|27.58|25.38|28.44|26.24|27.58|25.38|0
1629267000000|2021-08-18 06:10:00|27.53|25.33|27.38|25.18|27.58|25.38|27.38|25.18|0
1629267300000|2021-08-18 06:15:00|27.36|25.16|27.57|25.37|27.58|25.38|27.36|25.16|0
1629267600000|2021-08-18 06:20:00|27.62|25.42|27.64|25.44|27.67|25.47|27.57|25.37|0
1629267900000|2021-08-18 06:25:00|27.67|25.47|27.76|25.56|27.76|25.56|27.52|25.32|0
1629268200000|2021-08-18 06:30:00|27.81|25.61|27.9|25.7|27.9|25.7|27.66|25.46|0
1629268500000|2021-08-18 06:35:00|27.86|25.66|27.9|25.7|27.9|25.7|27.8|25.6|0
1629268800000|2021-08-18 06:40:00|27.85|25.65|27.9|25.7|27.95|25.75|27.85|25.65|0
1629269100000|2021-08-18 06:45:00|27.87|25.67|27.8|25.6|27.9|25.7|27.65|25.45|0
1629269400000|2021-08-18 06:50:00|27.79|25.59|27.6|25.4|27.84|25.64|27.6|25.4|0
1629269700000|2021-08-18 06:55:00|27.65|25.45|27.79|25.59|27.84|25.64|27.6|25.4|0
1629270000000|2021-08-18 07:00:00|27.76|25.56|27.4|25.2|27.84|25.64|27.4|25.2|0
1629270300000|2021-08-18 07:05:00|27.2|25.4|27.39|25.59|27.39|25.59|27.14|25.34|0
1629270600000|2021-08-18 07:10:00|27.34|25.54|27.53|25.73|27.63|25.83|27.19|25.39|0
1629270900000|2021-08-18 07:15:00|27.48|25.68|27.72|25.92|27.77|25.97|27.48|25.68|0
1629271200000|2021-08-18 07:20:00|27.7|25.9|27.67|25.87|27.77|25.97|27.57|25.77|0
1629271500000|2021-08-18 07:25:00|27.72|25.92|28.85|27.05|28.88|27.08|27.67|25.87|0
1629271800000|2021-08-18 07:30:00|28.88|27.08|29.5|27.7|29.66|27.86|28.85|27.05|0
1629272100000|2021-08-18 07:35:00|29.55|27.75|29.55|27.75|29.76|27.96|29.53|27.73|0
1629272400000|2021-08-18 07:40:00|29.53|27.73|29.8|28|29.8|28|29.45|27.65|0
1629272700000|2021-08-18 07:45:00|29.75|27.95|30.16|28.36|30.48|28.68|29.75|27.95|0
1629273000000|2021-08-18 07:50:00|30.11|28.31|30.16|28.36|30.32|28.52|30.01|28.21|0
1629273300000|2021-08-18 07:55:00|30.11|28.31|30.26|28.46|30.47|28.67|30.11|28.31|0
1629273600000|2021-08-18 08:00:00|30.29|28.49|29.69|27.89|30.36|28.56|29.69|27.89|0
1629273900000|2021-08-18 08:05:00|29.64|27.84|29.43|27.63|29.69|27.89|29.33|27.53|0
1629274200000|2021-08-18 08:10:00|29.46|27.66|29.89|28.09|29.89|28.09|29.46|27.66|0
1629274500000|2021-08-18 08:15:00|29.83|28.03|30.24|28.44|30.3|28.5|29.83|28.03|0
1629274800000|2021-08-18 08:20:00|30.19|28.39|30.06|28.26|30.29|28.49|29.67|27.87|0
1629275100000|2021-08-18 08:25:00|30.13|28.33|30.39|28.59|30.42|28.62|29.98|28.18|0
1629275400000|2021-08-18 08:30:00|30.34|28.54|30.08|28.28|30.6|28.8|30.02|28.22|0
1629275700000|2021-08-18 08:35:00|30.13|28.33|29.97|28.17|30.23|28.43|29.82|28.02|0
1629276000000|2021-08-18 08:40:00|30.02|28.22|30.33|28.53|30.38|28.58|30.02|28.22|0
1629276300000|2021-08-18 08:45:00|30.38|28.58|30.17|28.37|30.69|28.89|30.11|28.31|0
1629276600000|2021-08-18 08:50:00|30.11|28.31|30.47|28.67|30.53|28.73|30.11|28.31|0
1629276900000|2021-08-18 08:55:00|30.53|28.73|30.06|28.26|30.68|28.88|30.06|28.26|0
1629277200000|2021-08-18 09:00:00|30.11|28.31|30.26|28.46|30.26|28.46|30.05|28.25|0
1629277500000|2021-08-18 09:05:00|30.23|28.43|30.15|28.35|30.41|28.61|30.1|28.3|0
1629277800000|2021-08-18 09:10:00|30.1|28.3|29.84|28.04|30.28|28.48|29.79|27.99|0
1629278100000|2021-08-18 09:15:00|29.79|27.99|29.73|27.93|29.89|28.09|29.73|27.93|0
1629278400000|2021-08-18 09:20:00|29.68|27.88|29.88|28.08|29.88|28.08|29.68|27.88|0
1629278700000|2021-08-18 09:25:00|29.83|28.03|29.83|28.03|30.03|28.23|29.75|27.95|0
1629279000000|2021-08-18 09:30:00|29.93|28.13|29.92|28.12|30.18|28.38|29.92|28.12|0
1629279300000|2021-08-18 09:35:00|29.95|28.15|30.07|28.27|30.18|28.38|29.92|28.12|0
1629279600000|2021-08-18 09:40:00|30.13|28.33|30.07|28.27|30.28|28.48|30.07|28.27|0
1629279900000|2021-08-18 09:45:00|30.1|28.3|30.22|28.42|30.27|28.47|30.07|28.27|0
1629280200000|2021-08-18 09:50:00|30.27|28.47|30.27|28.47|30.43|28.63|30.22|28.42|0
1629280500000|2021-08-18 09:55:00|30.22|28.42|30.42|28.62|30.47|28.67|30.22|28.42|0
1629280800000|2021-08-18 10:00:00|30.37|28.57|30.42|28.62|30.68|28.88|30.37|28.57|0
1629281100000|2021-08-18 10:05:00|30.44|28.64|30.52|28.72|30.57|28.77|30.31|28.51|0
1629281400000|2021-08-18 10:10:00|30.49|28.69|30.36|28.56|30.52|28.72|30.36|28.56|0
1629281700000|2021-08-18 10:15:00|30.31|28.51|30.67|28.87|30.67|28.87|30.3|28.5|0
1629282000000|2021-08-18 10:20:00|30.61|28.81|30.61|28.81|30.77|28.97|30.56|28.76|0
1629282300000|2021-08-18 10:25:00|30.66|28.86|30.61|28.81|30.71|28.91|30.45|28.65|0
1629282600000|2021-08-18 10:30:00|30.55|28.75|30.29|28.49|30.61|28.81|30.24|28.44|0
1629282900000|2021-08-18 10:35:00|30.24|28.44|30.03|28.23|30.24|28.44|29.98|28.18|0
1629283200000|2021-08-18 10:40:00|29.97|28.17|29.71|27.91|29.97|28.17|29.66|27.86|0
1629283500000|2021-08-18 10:45:00|29.69|27.89|29.71|27.91|29.82|28.02|29.66|27.86|0
1629283800000|2021-08-18 10:50:00|29.66|27.86|29.15|27.35|29.71|27.91|29.15|27.35|0
1629284100000|2021-08-18 10:55:00|29.17|27.37|29.3|27.5|29.4|27.6|29.14|27.34|0
1629284400000|2021-08-18 11:00:00|29.24|27.44|29.29|27.49|29.34|27.54|29.09|27.29|0
1629284700000|2021-08-18 11:05:00|29.34|27.54|29.09|27.29|29.34|27.54|29.09|27.29|0
1629285000000|2021-08-18 11:10:00|29.14|27.34|29.74|27.94|29.74|27.94|29.14|27.34|0
1629285300000|2021-08-18 11:15:00|29.69|27.89|29.79|27.99|30|28.2|29.69|27.89|0
1629285600000|2021-08-18 11:20:00|29.74|27.94|29.73|27.93|29.99|28.19|29.68|27.88|0
1629285900000|2021-08-18 11:25:00|29.71|27.91|29.99|28.19|30.04|28.24|29.68|27.88|0
1629286200000|2021-08-18 11:30:00|30.01|28.21|29.93|28.13|30.09|28.29|29.88|28.08|0
1629286500000|2021-08-18 11:35:00|29.96|28.16|29.82|28.02|29.98|28.18|29.82|28.02|0
1629286800000|2021-08-18 11:40:00|29.8|28|29.97|28.17|29.98|28.18|29.8|28|0
1629287100000|2021-08-18 11:45:00|30.03|28.23|29.71|27.91|30.03|28.23|29.66|27.86|0
1629287400000|2021-08-18 11:50:00|29.69|27.89|29.91|28.11|29.92|28.12|29.66|27.86|0
1629287700000|2021-08-18 11:55:00|29.86|28.06|29.86|28.06|29.96|28.16|29.76|27.96|0
1629288000000|2021-08-18 12:00:00|29.81|28.01|29.45|27.65|29.86|28.06|29.45|27.65|0
1629288300000|2021-08-18 12:05:00|29.5|27.7|29.9|28.1|29.9|28.1|29.45|27.65|0
1629288600000|2021-08-18 12:10:00|29.95|28.15|30.16|28.36|30.26|28.46|29.9|28.1|0
1629288900000|2021-08-18 12:15:00|30.11|28.31|29.95|28.15|30.11|28.31|29.84|28.04|0
1629289200000|2021-08-18 12:20:00|30|28.2|29.79|27.99|30.05|28.25|29.79|27.99|0
1629289500000|2021-08-18 12:25:00|29.84|28.04|30.2|28.4|30.25|28.45|29.79|27.99|0
1629289800000|2021-08-18 12:30:00|30.09|28.29|30.04|28.24|30.3|28.5|29.99|28.19|0
1629290100000|2021-08-18 12:35:00|29.99|28.19|30.03|28.23|30.19|28.39|29.78|27.98|0
1629290400000|2021-08-18 12:40:00|29.98|28.18|30.13|28.33|30.19|28.39|29.98|28.18|0
1629290700000|2021-08-18 12:45:00|30.18|28.38|30.68|28.88|30.86|29.06|30.08|28.28|0
1629291000000|2021-08-18 12:50:00|30.65|28.85|30.75|28.95|30.81|29.01|30.65|28.85|0
1629291300000|2021-08-18 12:55:00|30.7|28.9|30.56|28.76|30.7|28.9|30.44|28.64|0
1629291600000|2021-08-18 13:00:00|30.54|28.74|30.69|28.89|30.85|29.05|30.43|28.63|0
1629291900000|2021-08-18 13:05:00|30.74|28.94|30.48|28.68|30.74|28.94|30.48|28.68|0
1629292200000|2021-08-18 13:10:00|30.53|28.73|31.05|29.25|31.05|29.25|30.47|28.67|0
1629292500000|2021-08-18 13:15:00|31.11|29.31|31.15|29.35|31.43|29.63|31.05|29.25|0
1629292800000|2021-08-18 13:20:00|31.1|29.3|30.99|29.19|31.26|29.46|30.99|29.19|0
1629293100000|2021-08-18 13:25:00|31.04|29.24|31.2|29.4|31.47|29.67|30.94|29.14|0
1629293400000|2021-08-18 13:30:00|31.36|29.56|31.36|29.56|31.74|29.94|30.72|28.92|0
1629293700000|2021-08-18 13:35:00|31.52|29.72|31.01|29.21|31.52|29.72|30.56|28.76|0
1629294000000|2021-08-18 13:40:00|30.98|29.18|30.14|28.34|31.09|29.29|30.14|28.34|0
1629294300000|2021-08-18 13:45:00|30.08|28.28|30.34|28.54|30.5|28.7|29.72|27.92|0
1629294600000|2021-08-18 13:50:00|30.29|28.49|29.51|27.71|30.81|29.01|29.51|27.71|0
1629294900000|2021-08-18 13:55:00|29.46|27.66|28.8|27|29.51|27.71|28.75|26.95|0
1629295200000|2021-08-18 14:00:00|28.85|27.05|28.75|26.95|29.2|27.4|28.65|26.85|0
1629295500000|2021-08-18 14:05:00|28.85|27.05|29.09|27.29|29.25|27.45|28.85|27.05|0
1629295800000|2021-08-18 14:10:00|29.04|27.24|28.29|26.49|29.04|27.24|28.29|26.49|0
1629296100000|2021-08-18 14:15:00|28.39|26.59|27.9|26.1|28.54|26.74|27.8|26|0
1629296400000|2021-08-18 14:20:00|27.95|26.15|27.94|26.14|28.29|26.49|27.89|26.09|0
1629296700000|2021-08-18 14:25:00|27.99|26.19|28.58|26.78|28.75|26.95|27.94|26.14|0
1629297000000|2021-08-18 14:30:00|28.48|26.68|28.18|26.38|28.48|26.68|27.98|26.18|0
1629297300000|2021-08-18 14:35:00|28.13|26.33|28.87|27.07|28.87|27.07|28.03|26.23|0
1629297600000|2021-08-18 14:40:00|29.02|27.22|29.32|27.52|29.52|27.72|28.95|27.15|0
1629297900000|2021-08-18 14:45:00|29.42|27.62|29.06|27.26|29.57|27.77|28.96|27.16|0
1629298200000|2021-08-18 14:50:00|29.11|27.31|28.91|27.11|29.11|27.31|28.31|26.51|0
1629298500000|2021-08-18 14:55:00|28.86|27.06|29.36|27.56|29.66|27.86|28.81|27.01|0
1629298800000|2021-08-18 15:00:00|29.31|27.51|29.71|27.91|29.97|28.17|29.31|27.51|0
1629299100000|2021-08-18 15:05:00|29.76|27.96|29.5|27.7|29.76|27.96|29.25|27.45|0
1629299400000|2021-08-18 15:10:00|29.45|27.65|30.01|28.21|30.22|28.42|29.35|27.55|0
1629299700000|2021-08-18 15:15:00|30.17|28.37|29.9|28.1|30.37|28.57|29.85|28.05|0
1629300000000|2021-08-18 15:20:00|29.96|28.16|29.95|28.15|30.21|28.41|29.7|27.9|0
1629300300000|2021-08-18 15:25:00|29.9|28.1|29.79|27.99|30.05|28.25|29.64|27.84|0
1629300600000|2021-08-18 15:30:00|29.74|27.94|30.1|28.3|30.31|28.51|29.64|27.84|0
1629300900000|2021-08-18 15:35:00|30.26|28.46|30.04|28.24|30.67|28.87|29.79|27.99|0
1629301200000|2021-08-18 15:40:00|30.1|28.3|29.73|27.93|30.15|28.35|29.63|27.83|0
1629301500000|2021-08-18 15:45:00|29.68|27.88|30.35|28.55|30.35|28.55|29.42|27.62|0
1629301800000|2021-08-18 15:50:00|30.3|28.5|30.34|28.54|30.56|28.76|29.98|28.18|0
1629302100000|2021-08-18 15:55:00|30.29|28.49|30.23|28.43|30.45|28.65|29.87|28.07|0
1629302400000|2021-08-18 16:00:00|30.29|28.49|30.02|28.22|30.37|28.57|29.84|28.04|0
1629302700000|2021-08-18 16:05:00|29.97|28.17|29.76|27.96|30.05|28.25|29.61|27.81|0
1629303000000|2021-08-18 16:10:00|29.81|28.01|29.71|27.91|29.81|28.01|29.5|27.7|0
1629303300000|2021-08-18 16:15:00|29.65|27.85|29.8|28|30.07|28.27|29.6|27.8|0
1629303600000|2021-08-18 16:20:00|29.75|27.95|31.39|29.59|31.39|29.59|29.34|27.54|0
1629303900000|2021-08-18 16:25:00|31.44|29.64|31.86|30.06|31.92|30.12|31.17|29.37|0
1629304200000|2021-08-18 16:30:00|31.75|29.95|31.54|29.74|31.86|30.06|31.43|29.63|0
1629304500000|2021-08-18 16:35:00|31.59|29.79|31.59|29.79|31.8|30|31.53|29.73|0
1629304800000|2021-08-18 16:40:00|31.53|29.73|31.53|29.73|31.85|30.05|31.37|29.57|0
1629305100000|2021-08-18 16:45:00|31.47|29.67|31.42|29.62|31.69|29.89|31.36|29.56|0
1629305400000|2021-08-18 16:50:00|31.47|29.67|31.41|29.61|31.74|29.94|31.25|29.45|0
1629305700000|2021-08-18 16:55:00|31.47|29.67|31.09|29.29|31.52|29.72|31.04|29.24|0
1629306000000|2021-08-18 17:00:00|31.04|29.24|31.41|29.61|31.62|29.82|31.04|29.24|0
1629306300000|2021-08-18 17:05:00|31.35|29.55|31.22|29.42|31.72|29.92|31.19|29.39|0
1629306600000|2021-08-18 17:10:00|31.19|29.39|31.13|29.33|31.35|29.55|31.08|29.28|0
1629306900000|2021-08-18 17:15:00|31.18|29.38|31.45|29.65|31.61|29.81|31.08|29.28|0
1629307200000|2021-08-18 17:20:00|31.39|29.59|31.71|29.91|31.71|29.91|31.39|29.59|0
1629307500000|2021-08-18 17:25:00|31.82|30.02|31.7|29.9|32.03|30.23|31.65|29.85|0
1629307800000|2021-08-18 17:30:00|31.76|29.96|31.54|29.74|31.76|29.96|31.33|29.53|0
1629308100000|2021-08-18 17:35:00|31.59|29.79|31.43|29.63|31.65|29.85|31.38|29.58|0
1629308400000|2021-08-18 17:40:00|31.4|29.6|31.27|29.47|31.53|29.73|31.27|29.47|0
1629308700000|2021-08-18 17:45:00|31.21|29.41|31.16|29.36|31.26|29.46|31.05|29.25|0
1629309000000|2021-08-18 17:50:00|31.18|29.38|30.94|29.14|31.21|29.41|30.89|29.09|0
1629309300000|2021-08-18 17:55:00|30.89|29.09|31.09|29.29|31.1|29.3|30.84|29.04|0
1629309600000|2021-08-18 18:00:00|31.04|29.24|29.49|27.69|31.2|29.4|29.39|27.59|0
1629309900000|2021-08-18 18:05:00|29.39|27.59|30.25|28.45|30.46|28.66|29.34|27.54|0
1629310200000|2021-08-18 18:10:00|30.2|28.4|32.75|30.95|33.25|31.45|29.94|28.14|0
1629310500000|2021-08-18 18:15:00|32.92|31.12|33.14|31.34|34.33|32.53|31.47|29.67|0
1629310800000|2021-08-18 18:20:00|33.03|31.23|31.98|30.18|33.59|31.79|31.98|30.18|0
1629311100000|2021-08-18 18:25:00|31.96|30.16|30.96|29.16|32.2|30.4|30.91|29.11|0
1629311400000|2021-08-18 18:30:00|30.91|29.11|31|29.2|31.53|29.73|30.34|28.54|0
1629311700000|2021-08-18 18:35:00|30.95|29.15|31.06|29.26|31.64|29.84|30.69|28.89|0
1629312000000|2021-08-18 18:40:00|31.11|29.31|31.64|29.84|31.75|29.95|30.95|29.15|0
1629312300000|2021-08-18 18:45:00|31.59|29.79|32.07|30.27|32.29|30.49|31.28|29.48|0
1629312600000|2021-08-18 18:50:00|32.13|30.33|32.39|30.59|32.62|30.82|31.85|30.05|0
1629312900000|2021-08-18 18:55:00|32.34|30.54|31.74|29.94|32.45|30.65|31.53|29.73|0
1629313200000|2021-08-18 19:00:00|31.79|29.99|32.66|30.86|32.88|31.08|31.79|29.99|0
1629313500000|2021-08-18 19:05:00|32.55|30.75|32.93|31.13|32.99|31.19|32.33|30.53|0
1629313800000|2021-08-18 19:10:00|32.99|31.19|32.68|30.88|33.21|31.41|32.38|30.58|0
1629314100000|2021-08-18 19:15:00|32.65|30.85|32.43|30.63|32.98|31.18|32.32|30.52|0
1629314400000|2021-08-18 19:20:00|32.37|30.57|33.37|31.57|33.37|31.57|32.37|30.57|0
1629314700000|2021-08-18 19:25:00|33.31|31.51|34.67|32.87|34.67|32.87|33.2|31.4|0
1629315000000|2021-08-18 19:30:00|34.73|32.93|36.2|34.4|36.38|34.58|34.67|32.87|0
1629315300000|2021-08-18 19:35:00|36.14|34.34|33.72|31.92|36.62|34.82|33.72|31.92|0
1629315600000|2021-08-18 19:40:00|33.66|31.86|36.31|34.51|37.06|35.26|33.66|31.86|0
1629315900000|2021-08-18 19:45:00|36.14|34.34|39.18|37.38|39.25|37.45|35.96|34.16|0
1629316200000|2021-08-18 19:50:00|40.43|38.63|41.61|39.81|43.91|42.11|38.75|36.95|0
1629316500000|2021-08-18 19:55:00|41.68|39.88|43.59|41.79|44.4|42.6|41.68|39.88|0
1629316800000|2021-08-18 20:00:00|43.45|41.65|44.53|42.73|44.6|42.8|43.05|41.25|0
1629317100000|2021-08-18 20:05:00|44.67|42.87|44.22|42.42|44.67|42.87|43.65|41.85|0
1629317400000|2021-08-18 20:10:00|44.32|42.52|44.74|42.94|45.64|43.84|44.05|42.25|0
1629317700000|2021-08-18 20:15:00|45.08|42.88|45.48|43.28|45.69|43.49|44.94|42.74|0
1629318000000|2021-08-18 20:20:00|45.42|43.22|46.1|43.9|46.31|44.11|45.42|43.22|0
1629318300000|2021-08-18 20:25:00|46.07|43.87|45.99|43.79|46.1|43.9|45.68|43.48|0
1629318600000|2021-08-18 20:30:00|45.96|43.76|46.79|44.59|46.79|44.59|45.68|43.48|0
1629318900000|2021-08-18 20:35:00|46.72|44.52|47.14|44.94|48.43|46.23|46.58|44.38|0
1629319200000|2021-08-18 20:40:00|47.21|45.01|46.71|44.51|47.21|45.01|46.43|44.23|0
1629319500000|2021-08-18 20:45:00|46.99|44.79|47.84|45.64|47.91|45.71|46.78|44.58|0
1629319800000|2021-08-18 20:50:00|47.77|45.57|46.7|44.5|47.84|45.64|46.7|44.5|0
1629320100000|2021-08-18 20:55:00|46.84|44.64|46.59|44.39|46.84|44.64|46.07|43.87|0
1629320400000|2021-08-18 21:00:00|46.38|44.18|46.16|43.96|46.4|44.2|46.16|43.96|0
1629320700000|2021-08-18 21:05:00|46.17|43.97|45.99|43.79|46.21|44.01|45.99|43.79|0
1629321000000|2021-08-18 21:10:00|46.01|43.81|45.84|43.64|46.01|43.81|45.84|43.64|0
1629321300000|2021-08-18 21:15:00|45.82|43.62|45.81|43.61|45.84|43.64|45.76|43.56|0
1629321600000|2021-08-18 21:20:00|45.82|43.62|45.89|43.69|46.09|43.89|45.8|43.6|0
1629321900000|2021-08-18 21:25:00|45.87|43.67|46.04|43.84|46.13|43.93|45.87|43.67|0
1629322200000|2021-08-18 21:30:00|46.07|43.87|46.19|43.99|46.21|44.01|45.97|43.77|0
1629322500000|2021-08-18 21:35:00|46.18|43.98|46.17|43.97|46.23|44.03|46.15|43.95|0
1629322800000|2021-08-18 21:40:00|46.15|43.95|46.14|43.94|46.16|43.96|46.14|43.94|0
1629323100000|2021-08-18 21:45:00|46.13|43.93|46.12|43.92|46.18|43.98|46.1|43.9|0
1629323400000|2021-08-18 21:50:00|46.11|43.91|46.09|43.89|46.14|43.94|46.09|43.89|0
1629323700000|2021-08-18 21:55:00|46.12|43.92|46.1|43.9|46.14|43.94|46.01|43.81|0
1629324000000|2021-08-18 22:00:00|46.11|43.91|45.66|43.46|46.25|44.05|45.31|43.11|0
1629324300000|2021-08-18 22:05:00|45.65|43.45|48.05|45.85|48.05|45.85|43.54|41.34|0
1629324600000|2021-08-18 22:10:00|47.98|45.78|47.91|45.71|48.19|45.99|47.84|45.64|0
1629324900000|2021-08-18 22:15:00|47.83|45.63|46.71|44.51|47.9|45.7|46.64|44.44|0
1629325200000|2021-08-18 22:20:00|46.64|44.44|46.36|44.16|46.67|44.47|46.36|44.16|0
1629325500000|2021-08-18 22:25:00|46.43|44.23|46.49|44.29|46.56|44.36|46.4|44.2|0
1629325800000|2021-08-18 22:30:00|46.42|44.22|46.39|44.19|46.49|44.29|46.35|44.15|0
1629326100000|2021-08-18 22:35:00|46.42|44.22|46.41|44.21|46.56|44.36|46.35|44.15|0
1629326400000|2021-08-18 22:40:00|46.34|44.14|46.34|44.14|46.38|44.18|46.2|44|0
1629326700000|2021-08-18 22:45:00|46.41|44.21|46.47|44.27|46.61|44.41|46.34|44.14|0
1629327000000|2021-08-18 22:50:00|46.51|44.31|46.54|44.34|46.54|44.34|46.26|44.06|0
1629327300000|2021-08-18 22:55:00|46.47|44.27|46.26|44.06|46.54|44.34|46.26|44.06|0
1629327600000|2021-08-18 23:00:00|46.25|44.05|46.87|44.67|46.87|44.67|46.25|44.05|0
1629327900000|2021-08-18 23:05:00|46.8|44.6|46.31|44.11|46.87|44.67|46.31|44.11|0
1629328200000|2021-08-18 23:10:00|46.28|44.08|46.31|44.11|46.38|44.18|46.24|44.04|0
1629328500000|2021-08-18 23:15:00|46.34|44.14|46.51|44.31|46.51|44.31|46.24|44.04|0
1629328800000|2021-08-18 23:20:00|46.58|44.38|46.85|44.65|46.92|44.72|46.51|44.31|0
1629329100000|2021-08-18 23:25:00|46.89|44.69|47.06|44.86|47.2|45|46.78|44.58|0
1629329400000|2021-08-18 23:30:00|46.99|44.79|46.91|44.71|47.48|45.28|46.91|44.71|0
1629329700000|2021-08-18 23:35:00|46.84|44.64|47.19|44.99|47.19|44.99|46.77|44.57|0
1629330000000|2021-08-18 23:40:00|47.12|44.92|46.83|44.63|47.19|44.99|46.83|44.63|0
1629330300000|2021-08-18 23:45:00|46.76|44.56|46.69|44.49|46.83|44.63|46.55|44.35|0
1629330600000|2021-08-18 23:50:00|46.72|44.52|46.96|44.76|47.03|44.83|46.69|44.49|0
1629330900000|2021-08-18 23:55:00|46.89|44.69|46.89|44.69|47.03|44.83|46.82|44.62|0
1629331200000|2021-08-19 00:00:00|46.96|44.76|46.19|43.99|47.03|44.83|46.19|43.99|0
1629331500000|2021-08-19 00:05:00|46.26|44.06|45.5|43.3|46.4|44.2|45.5|43.3|0
1629331800000|2021-08-19 00:10:00|45.36|43.16|45.5|43.3|45.64|43.44|45.23|43.03|0
1629332100000|2021-08-19 00:15:00|45.43|43.23|45.83|43.63|45.9|43.7|45.42|43.22|0
1629332400000|2021-08-19 00:20:00|45.9|43.7|45.76|43.56|46.17|43.97|45.76|43.56|0
1629332700000|2021-08-19 00:25:00|45.83|43.63|45.89|43.69|45.89|43.69|45.69|43.49|0
1629333000000|2021-08-19 00:30:00|45.93|43.73|45.75|43.55|46.09|43.89|45.75|43.55|0
1629333300000|2021-08-19 00:35:00|45.68|43.48|45.61|43.41|45.75|43.55|45.47|43.27|0
1629333600000|2021-08-19 00:40:00|45.54|43.34|45.12|42.92|45.61|43.41|45.09|42.89|0
1629333900000|2021-08-19 00:45:00|45.09|42.89|44.6|42.4|45.12|42.92|44.56|42.36|0
1629334200000|2021-08-19 00:50:00|44.63|42.43|44.42|42.22|44.63|42.43|44.36|42.16|0
1629334500000|2021-08-19 00:55:00|44.49|42.29|44.72|42.52|44.89|42.69|44.42|42.22|0
1629334800000|2021-08-19 01:00:00|44.69|42.49|44.62|42.42|45.23|43.03|44.55|42.35|0
1629335100000|2021-08-19 01:05:00|44.55|42.35|44.41|42.21|44.62|42.42|44.08|41.88|0
1629335400000|2021-08-19 01:10:00|44.34|42.14|44.34|42.14|44.48|42.28|44.14|41.94|0
1629335700000|2021-08-19 01:15:00|44.27|42.07|44.3|42.1|44.34|42.14|44.13|41.93|0
1629336000000|2021-08-19 01:20:00|44.33|42.13|44.39|42.19|44.4|42.2|44.13|41.93|0
1629336300000|2021-08-19 01:25:00|44.33|42.13|44.32|42.12|44.6|42.4|44.26|42.06|0
1629336600000|2021-08-19 01:30:00|44.26|42.06|43.98|41.78|44.32|42.12|43.85|41.65|0
1629336900000|2021-08-19 01:35:00|43.92|41.72|44.04|41.84|44.18|41.98|43.85|41.65|0
1629337200000|2021-08-19 01:40:00|44.11|41.91|43.91|41.71|44.18|41.98|43.84|41.64|0
1629337500000|2021-08-19 01:45:00|43.97|41.77|44.1|41.9|44.17|41.97|43.97|41.77|0
1629337800000|2021-08-19 01:50:00|44.17|41.97|44.36|42.16|44.37|42.17|44.1|41.9|0
1629338100000|2021-08-19 01:55:00|44.43|42.23|45.31|43.11|45.38|43.18|44.43|42.23|0
1629338400000|2021-08-19 02:00:00|45.45|43.25|45.51|43.31|45.93|43.73|45.45|43.25|0
1629338700000|2021-08-19 02:05:00|45.44|43.24|45.37|43.17|45.51|43.31|45.16|42.96|0
1629339000000|2021-08-19 02:10:00|45.44|43.24|45.71|43.51|45.78|43.58|45.44|43.24|0
1629339300000|2021-08-19 02:15:00|45.77|43.57|46.25|44.05|46.68|44.48|45.71|43.51|0
1629339600000|2021-08-19 02:20:00|46.18|43.98|46.56|44.36|46.88|44.68|46.18|43.98|0
1629339900000|2021-08-19 02:25:00|46.53|44.33|46.66|44.46|46.88|44.68|46.32|44.12|0
1629340200000|2021-08-19 02:30:00|46.73|44.53|45.96|43.76|46.8|44.6|45.89|43.69|0
1629340500000|2021-08-19 02:35:00|46.17|43.97|45.99|43.79|46.17|43.97|45.89|43.69|0
1629340800000|2021-08-19 02:40:00|46.03|43.83|45.95|43.75|46.03|43.83|45.75|43.55|0
1629341100000|2021-08-19 02:45:00|46.02|43.82|45.12|42.92|46.09|43.89|45.05|42.85|0
1629341400000|2021-08-19 02:50:00|45.05|42.85|45.32|43.12|45.46|43.26|45.05|42.85|0
1629341700000|2021-08-19 02:55:00|45.25|43.05|45.66|43.46|45.73|43.53|45.19|42.99|0
1629342000000|2021-08-19 03:00:00|45.52|43.32|45.45|43.25|45.52|43.32|45.18|42.98|0
1629342300000|2021-08-19 03:05:00|45.52|43.32|45.69|43.49|45.72|43.52|45.24|43.04|0
1629342600000|2021-08-19 03:10:00|45.65|43.45|45.65|43.45|46.06|43.86|45.65|43.45|0
1629342900000|2021-08-19 03:15:00|45.71|43.51|45.57|43.37|45.92|43.72|45.57|43.37|0
1629343200000|2021-08-19 03:20:00|45.5|43.3|45.02|42.82|45.5|43.3|44.89|42.69|0
1629343500000|2021-08-19 03:25:00|45.09|42.89|45.36|43.16|45.63|43.43|45.02|42.82|0
1629343800000|2021-08-19 03:30:00|45.42|43.22|45.56|43.36|45.76|43.56|45.42|43.22|0
1629344100000|2021-08-19 03:35:00|45.63|43.43|45.93|43.73|45.97|43.77|45.63|43.43|0
1629344400000|2021-08-19 03:40:00|45.9|43.7|45.82|43.62|45.97|43.77|45.72|43.52|0
1629344700000|2021-08-19 03:45:00|45.89|43.69|45.96|43.76|46.1|43.9|45.68|43.48|0
1629345000000|2021-08-19 03:50:00|46.02|43.82|45.61|43.41|46.09|43.89|45.61|43.41|0
1629345300000|2021-08-19 03:55:00|45.67|43.47|45.77|43.57|45.81|43.61|45.6|43.4|0
1629345600000|2021-08-19 04:00:00|45.74|43.54|45.66|43.46|45.88|43.68|45.53|43.33|0
1629345900000|2021-08-19 04:05:00|45.63|43.43|45.87|43.67|45.9|43.7|45.6|43.4|0
1629346200000|2021-08-19 04:10:00|45.8|43.6|45.93|43.73|45.93|43.73|45.79|43.59|0
1629346500000|2021-08-19 04:15:00|45.86|43.66|46.2|44|46.34|44.14|45.86|43.66|0
1629346800000|2021-08-19 04:20:00|46.13|43.93|46.03|43.83|46.2|44|45.92|43.72|0
1629347100000|2021-08-19 04:25:00|45.99|43.79|46.12|43.92|46.12|43.92|45.85|43.65|0
1629347400000|2021-08-19 04:30:00|46.05|43.85|46.05|43.85|46.09|43.89|45.84|43.64|0
1629347700000|2021-08-19 04:35:00|46.12|43.92|46.04|43.84|46.26|44.06|45.98|43.78|0
1629348000000|2021-08-19 04:40:00|46.08|43.88|45.76|43.56|46.11|43.91|45.69|43.49|0
1629348300000|2021-08-19 04:45:00|45.73|43.53|45.76|43.56|45.83|43.63|45.69|43.49|0
1629348600000|2021-08-19 04:50:00|45.83|43.63|46.17|43.97|46.17|43.97|45.76|43.56|0
1629348900000|2021-08-19 04:55:00|46.1|43.9|46.09|43.89|46.23|44.03|46.03|43.83|0
1629349200000|2021-08-19 05:00:00|46.02|43.82|46.23|44.03|47.21|45.01|46.02|43.82|0
1629349500000|2021-08-19 05:05:00|46.09|43.89|46.29|44.09|46.57|44.37|46.02|43.82|0
1629349800000|2021-08-19 05:10:00|46.33|44.13|46.32|44.12|46.64|44.44|46.32|44.12|0
1629350100000|2021-08-19 05:15:00|46.29|44.09|46.63|44.43|46.7|44.5|46.08|43.88|0
1629350400000|2021-08-19 05:20:00|46.56|44.36|46.35|44.15|46.91|44.71|46.14|43.94|0
1629350700000|2021-08-19 05:25:00|46.31|44.11|46.83|44.63|46.83|44.63|46.21|44.01|0
1629351000000|2021-08-19 05:30:00|46.76|44.56|46.3|44.1|46.83|44.63|46.2|44|0
1629351300000|2021-08-19 05:35:00|46.34|44.14|46.37|44.17|46.4|44.2|45.92|43.72|0
1629351600000|2021-08-19 05:40:00|46.33|44.13|47.24|45.04|47.31|45.11|46.19|43.99|0
1629351900000|2021-08-19 05:45:00|47.21|45.01|47.38|45.18|47.59|45.39|47.1|44.9|0
1629352200000|2021-08-19 05:50:00|47.31|45.11|47.87|45.67|47.94|45.74|47.31|45.11|0
1629352500000|2021-08-19 05:55:00|47.94|45.74|48.37|46.17|48.37|46.17|47.91|45.71|0
1629352800000|2021-08-19 06:00:00|48.44|46.24|50.04|47.84|50.04|47.84|47.79|45.59|0
1629353100000|2021-08-19 06:05:00|50.12|47.92|49.89|47.69|50.26|48.06|49.45|47.25|0
1629353400000|2021-08-19 06:10:00|49.97|47.77|51.4|49.2|51.47|49.27|49.74|47.54|0
1629353700000|2021-08-19 06:15:00|51.47|49.27|51.41|49.21|52.51|50.31|51.38|49.18|0
1629354000000|2021-08-19 06:20:00|51.37|49.17|52.95|50.75|52.95|50.75|51.37|49.17|0
1629354300000|2021-08-19 06:25:00|52.87|50.67|53.79|51.59|53.95|51.75|52.84|50.64|0
1629354600000|2021-08-19 06:30:00|53.87|51.67|52.64|50.44|53.94|51.74|52.49|50.29|0
1629354900000|2021-08-19 06:35:00|52.79|50.59|53.01|50.81|53.32|51.12|52.71|50.51|0
1629355200000|2021-08-19 06:40:00|53.09|50.89|53.01|50.81|53.7|51.5|52.93|50.73|0
1629355500000|2021-08-19 06:45:00|53.08|50.88|53.69|51.49|53.85|51.65|53.08|50.88|0
1629355800000|2021-08-19 06:50:00|53.61|51.41|53.45|51.25|53.76|51.56|52.92|50.72|0
1629356100000|2021-08-19 06:55:00|53.49|51.29|55.52|53.32|55.99|53.79|53.45|51.25|0
1629356400000|2021-08-19 07:00:00|55.55|53.35|56.18|53.98|56.42|54.22|55.04|52.84|0
1629356700000|2021-08-19 07:05:00|55.82|54.02|57.32|55.52|57.49|55.69|50.54|48.74|0
1629357000000|2021-08-19 07:10:00|57.24|55.44|56.72|54.92|58.85|57.05|56.56|54.76|0
1629357300000|2021-08-19 07:15:00|56.56|54.76|56.4|54.6|57.71|55.91|56.4|54.6|0
1629357600000|2021-08-19 07:20:00|56.56|54.76|54.96|53.16|56.87|55.07|54.88|53.08|0
1629357900000|2021-08-19 07:25:00|54.88|53.08|55.27|53.47|56.37|54.57|54.73|52.93|0
1629358200000|2021-08-19 07:30:00|55.42|53.62|56.92|55.12|57.08|55.28|55.42|53.62|0
1629358500000|2021-08-19 07:35:00|56.96|55.16|57.4|55.6|58.28|56.48|56.92|55.12|0
1629358800000|2021-08-19 07:40:00|57.48|55.68|57.67|55.87|58.56|56.76|57.48|55.68|0
1629359100000|2021-08-19 07:45:00|57.71|55.91|56.67|54.87|58.03|56.23|56.32|54.52|0
1629359400000|2021-08-19 07:50:00|56.59|54.79|58.35|56.55|58.51|56.71|56.44|54.64|0
1629359700000|2021-08-19 07:55:00|58.26|56.46|57.9|56.1|58.59|56.79|57.86|56.06|0
1629360000000|2021-08-19 08:00:00|57.86|56.06|59.47|57.67|59.64|57.84|57.86|56.06|0
1629360300000|2021-08-19 08:05:00|59.56|57.76|58.98|57.18|59.97|58.17|58.9|57.1|0
1629360600000|2021-08-19 08:10:00|58.9|57.1|59.05|57.25|59.3|57.5|58.49|56.69|0
1629360900000|2021-08-19 08:15:00|59.14|57.34|60.31|58.51|60.31|58.51|59.14|57.34|0
1629361200000|2021-08-19 08:20:00|60.23|58.43|60.89|59.09|61.14|59.34|60.23|58.43|0
1629361500000|2021-08-19 08:25:00|60.97|59.17|62.02|60.22|62.73|60.93|60.88|59.08|0
1629361800000|2021-08-19 08:30:00|61.89|60.09|62.14|60.34|62.39|60.59|61.89|60.09|0
1629362100000|2021-08-19 08:35:00|62.22|60.42|61.46|59.66|62.72|60.92|61.46|59.66|0
1629362400000|2021-08-19 08:40:00|61.38|59.58|60.27|58.47|61.88|60.08|60.27|58.47|0
1629362700000|2021-08-19 08:45:00|60.35|58.55|62.05|60.25|62.09|60.29|60.1|58.3|0
1629363000000|2021-08-19 08:50:00|62.09|60.29|61.92|60.12|62.34|60.54|61.25|59.45|0
1629363300000|2021-08-19 08:55:00|62.08|60.28|61.24|59.44|62.17|60.37|61.24|59.44|0
1629363600000|2021-08-19 09:00:00|61.16|59.36|62.24|60.44|62.58|60.78|61.16|59.36|0
1629363900000|2021-08-19 09:05:00|62.33|60.53|63.08|61.28|63.34|61.54|62.24|60.44|0
1629364200000|2021-08-19 09:10:00|63.04|61.24|63.72|61.92|63.98|62.18|62.4|60.6|0
1629364500000|2021-08-19 09:15:00|63.81|62.01|63.69|61.89|65.57|63.77|63.6|61.8|0
1629364800000|2021-08-19 09:20:00|63.52|61.72|63.34|61.54|64.28|62.48|63.17|61.37|0
1629365100000|2021-08-19 09:25:00|63.26|61.46|63|61.2|63.68|61.88|62.54|60.74|0
1629365400000|2021-08-19 09:30:00|63.04|61.24|61.09|59.29|63.33|61.53|61.09|59.29|0
1629365700000|2021-08-19 09:35:00|61.01|59.21|57.6|55.8|61.78|59.98|57.44|55.64|0
1629366000000|2021-08-19 09:40:00|57.52|55.72|56.95|55.15|57.84|56.04|56.88|55.08|0
1629366300000|2021-08-19 09:45:00|56.88|55.08|56.39|54.59|57.19|55.39|56.16|54.36|0
1629366600000|2021-08-19 09:50:00|56.31|54.51|54.84|53.04|56.47|54.67|54.84|53.04|0
1629366900000|2021-08-19 09:55:00|54.88|53.08|54.83|53.03|54.91|53.11|53.98|52.18|0
1629367200000|2021-08-19 10:00:00|54.87|53.07|54.51|52.71|54.98|53.18|54.13|52.33|0
1629367500000|2021-08-19 10:05:00|54.59|52.79|54.43|52.63|54.75|52.95|53.2|51.4|0
1629367800000|2021-08-19 10:10:00|54.51|52.71|54.89|53.09|54.89|53.09|53.89|52.09|0
1629368100000|2021-08-19 10:15:00|54.81|53.01|55.04|53.24|55.52|53.72|54.42|52.62|0
1629368400000|2021-08-19 10:20:00|55.12|53.32|54.28|52.48|55.67|53.87|54.2|52.4|0
1629368700000|2021-08-19 10:25:00|54.35|52.55|55.2|53.4|55.83|54.03|54.32|52.52|0
1629369000000|2021-08-19 10:30:00|55.13|53.33|55.35|53.55|55.67|53.87|54.73|52.93|0
1629369300000|2021-08-19 10:35:00|55.28|53.48|56.83|55.03|56.83|55.03|55.12|53.32|0
1629369600000|2021-08-19 10:40:00|56.8|55|58.51|56.71|58.59|56.79|56.67|54.87|0
1629369900000|2021-08-19 10:45:00|58.43|56.63|58.06|56.26|58.59|56.79|57.62|55.82|0
1629370200000|2021-08-19 10:50:00|58.1|56.3|58.34|56.54|58.95|57.15|57.9|56.1|0
1629370500000|2021-08-19 10:55:00|58.38|56.58|58.86|57.06|59.1|57.3|58.13|56.33|0
1629370800000|2021-08-19 11:00:00|58.61|56.81|58.36|56.56|58.85|57.05|58.28|56.48|0
1629371100000|2021-08-19 11:05:00|58.28|56.48|59.33|57.53|59.87|58.07|58.08|56.28|0
1629371400000|2021-08-19 11:10:00|59.58|57.78|60.05|58.25|60.84|59.04|59.33|57.53|0
1629371700000|2021-08-19 11:15:00|59.97|58.17|60.45|58.65|60.79|58.99|59.64|57.84|0
1629372000000|2021-08-19 11:20:00|60.53|58.73|60.74|58.94|61.86|60.06|60.29|58.49|0
1629372300000|2021-08-19 11:25:00|60.78|58.98|59.64|57.84|60.94|59.14|59.64|57.84|0
1629372600000|2021-08-19 11:30:00|59.72|57.92|58.78|56.98|59.96|58.16|58.62|56.82|0
1629372900000|2021-08-19 11:35:00|58.7|56.9|58.37|56.57|59.02|57.22|57.97|56.17|0
1629373200000|2021-08-19 11:40:00|58.29|56.49|58.45|56.65|58.69|56.89|57.85|56.05|0
1629373500000|2021-08-19 11:45:00|58.41|56.61|58.4|56.6|58.49|56.69|57.81|56.01|0
1629373800000|2021-08-19 11:50:00|58.48|56.68|61.04|59.24|61.04|59.24|58.4|56.6|0
1629374100000|2021-08-19 11:55:00|61.12|59.32|61.16|59.36|61.37|59.57|60.62|58.82|0
1629374400000|2021-08-19 12:00:00|60.87|59.07|61.61|59.81|62.46|60.66|60.83|59.03|0
1629374700000|2021-08-19 12:05:00|61.86|60.06|60.53|58.73|61.86|60.06|60.53|58.73|0
1629375000000|2021-08-19 12:10:00|60.44|58.64|60.52|58.72|60.69|58.89|59.95|58.15|0
1629375300000|2021-08-19 12:15:00|60.44|58.64|60.19|58.39|60.52|58.72|60.11|58.31|0
1629375600000|2021-08-19 12:20:00|60.02|58.22|58.96|57.16|60.02|58.22|58.88|57.08|0
1629375900000|2021-08-19 12:25:00|58.88|57.08|58.71|56.91|58.88|57.08|57.95|56.15|0
1629376200000|2021-08-19 12:30:00|58.63|56.83|59.04|57.24|59.12|57.32|57.95|56.15|0
1629376500000|2021-08-19 12:35:00|58.96|57.16|57.9|56.1|59.04|57.24|57.9|56.1|0
1629376800000|2021-08-19 12:40:00|57.82|56.02|57.81|56.01|58.14|56.34|57.41|55.61|0
1629377100000|2021-08-19 12:45:00|57.65|55.85|58.78|56.98|58.86|57.06|57.65|55.85|0
1629377400000|2021-08-19 12:50:00|58.86|57.06|59.55|57.75|59.67|57.87|58.86|57.06|0
1629377700000|2021-08-19 12:55:00|59.51|57.71|60.08|58.28|60.08|58.28|59.01|57.21|0
1629378000000|2021-08-19 13:00:00|59.99|58.19|58.92|57.12|59.99|58.19|58.35|56.55|0
1629378300000|2021-08-19 13:05:00|58.84|57.04|57.94|56.14|59|57.2|57.38|55.58|0
1629378600000|2021-08-19 13:10:00|57.86|56.06|55.64|53.84|57.86|56.06|55.64|53.84|0
1629378900000|2021-08-19 13:15:00|55.48|53.68|55.63|53.83|55.79|53.99|55.17|53.37|0
1629379200000|2021-08-19 13:20:00|55.71|53.91|56.41|54.61|56.49|54.69|55.71|53.91|0
1629379500000|2021-08-19 13:25:00|56.49|54.69|56.96|55.16|56.96|55.16|56.17|54.37|0
1629379800000|2021-08-19 13:30:00|56.8|55|51.6|49.8|57.12|55.32|51.6|49.8|0
1629380100000|2021-08-19 13:35:00|51.67|49.87|52.93|51.13|53.91|52.11|51.08|49.28|0
1629380400000|2021-08-19 13:40:00|52.85|51.05|52.18|50.38|54.45|52.65|51.59|49.79|0
1629380700000|2021-08-19 13:45:00|51.88|50.08|50.19|48.39|53.15|51.35|47.61|45.81|0
1629381000000|2021-08-19 13:50:00|50.12|48.32|47.61|45.81|50.12|48.32|47.47|45.67|0
1629381300000|2021-08-19 13:55:00|47.47|45.67|47.29|45.49|49.46|47.66|46.66|44.86|0
1629381600000|2021-08-19 14:00:00|47.5|45.7|45.48|43.68|47.78|45.98|45.01|43.21|0
1629381900000|2021-08-19 14:05:00|45.41|43.61|45.61|43.81|46.03|44.23|45.07|43.27|0
1629382200000|2021-08-19 14:10:00|45.68|43.88|45.34|43.54|46.37|44.57|45|43.2|0
1629382500000|2021-08-19 14:15:00|45.4|43.6|43.31|41.51|46.09|44.29|42.06|40.26|0
1629382800000|2021-08-19 14:20:00|43.38|41.58|44.66|42.86|44.72|42.92|42.78|40.98|0
1629383100000|2021-08-19 14:25:00|44.72|42.92|45.18|43.38|45.59|43.79|44.45|42.65|0
1629383400000|2021-08-19 14:30:00|45.04|43.24|47.26|45.46|47.47|45.67|44.91|43.11|0
1629383700000|2021-08-19 14:35:00|47.22|45.42|50.74|48.94|50.81|49.01|47.19|45.39|0
1629384000000|2021-08-19 14:40:00|50.52|48.72|51.03|49.23|51.4|49.6|50.15|48.35|0
1629384300000|2021-08-19 14:45:00|50.99|49.19|51.47|49.67|51.69|49.89|50.62|48.82|0
1629384600000|2021-08-19 14:50:00|51.54|49.74|48.79|46.99|51.69|49.89|48.65|46.85|0
1629384900000|2021-08-19 14:55:00|48.65|46.85|45.72|43.92|48.79|46.99|45.58|43.78|0
1629385200000|2021-08-19 15:00:00|45.65|43.85|45.92|44.12|47.09|45.29|45.38|43.58|0
1629385500000|2021-08-19 15:05:00|45.71|43.91|47.29|45.49|47.5|45.7|45.44|43.64|0
1629385800000|2021-08-19 15:10:00|47.22|45.42|46.66|44.86|47.29|45.49|46.18|44.38|0
1629386100000|2021-08-19 15:15:00|46.45|44.65|45.53|43.73|47.28|45.48|45.43|43.63|0
1629386400000|2021-08-19 15:20:00|45.49|43.69|45.49|43.69|46.24|44.44|45.35|43.55|0
1629386700000|2021-08-19 15:25:00|45.42|43.62|47.2|45.4|48.94|47.14|45.35|43.55|0
1629387000000|2021-08-19 15:30:00|46.92|45.12|45.2|43.4|46.99|45.19|44.46|42.66|0
1629387300000|2021-08-19 15:35:00|45.13|43.33|45.26|43.46|46.02|44.22|44.79|42.99|0
1629387600000|2021-08-19 15:40:00|45.33|43.53|43.32|41.52|45.33|43.53|43.19|41.39|0
1629387900000|2021-08-19 15:45:00|43.19|41.39|40.51|38.71|43.19|41.39|40.26|38.46|0
1629388200000|2021-08-19 15:50:00|40.38|38.58|40.69|38.89|40.69|38.89|40.13|38.33|0
1629388500000|2021-08-19 15:55:00|40.56|38.76|40.31|38.51|40.56|38.76|39.62|37.82|0
1629388800000|2021-08-19 16:00:00|40.24|38.44|39.93|38.13|40.24|38.44|39.37|37.57|0
1629389100000|2021-08-19 16:05:00|39.99|38.19|41.89|40.09|41.96|40.16|39.62|37.82|0
1629389400000|2021-08-19 16:10:00|41.96|40.16|41.31|39.51|41.96|40.16|40.67|38.87|0
1629389700000|2021-08-19 16:15:00|41.24|39.44|41.62|39.82|41.82|40.02|41.18|39.38|0
1629390000000|2021-08-19 16:20:00|41.69|39.89|42.01|40.21|42.2|40.4|41.04|39.24|0
1629390300000|2021-08-19 16:25:00|41.94|40.14|41.42|39.62|41.94|40.14|41.3|39.5|0
1629390600000|2021-08-19 16:30:00|41.48|39.68|40.9|39.1|41.81|40.01|40.9|39.1|0
1629390900000|2021-08-19 16:35:00|40.97|39.17|40.33|38.53|41.35|39.55|40.33|38.53|0
1629391200000|2021-08-19 16:40:00|40.39|38.59|40.64|38.84|40.64|38.84|40.02|38.22|0
1629391500000|2021-08-19 16:45:00|40.61|38.81|40.76|38.96|42.74|40.94|39.23|37.43|0
1629391800000|2021-08-19 16:50:00|40.69|38.89|40.25|38.45|40.94|39.14|40.18|38.38|0
1629392100000|2021-08-19 16:55:00|40.18|38.38|40.06|38.26|40.43|38.63|40|38.2|0
1629392400000|2021-08-19 17:00:00|39.99|38.19|41.63|39.83|41.63|39.83|39.99|38.19|0
1629392700000|2021-08-19 17:05:00|41.7|39.9|42.41|40.61|42.67|40.87|41.57|39.77|0
1629393000000|2021-08-19 17:10:00|42.34|40.54|41.75|39.95|42.34|40.54|41.5|39.7|0
1629393300000|2021-08-19 17:15:00|41.88|40.08|42.33|40.53|42.56|40.76|41.69|39.89|0
1629393600000|2021-08-19 17:20:00|42.2|40.4|42.39|40.59|42.52|40.72|41.62|39.82|0
1629393900000|2021-08-19 17:25:00|42.26|40.46|43.84|42.04|43.84|42.04|42.07|40.27|0
1629394200000|2021-08-19 17:30:00|43.57|41.77|43.77|41.97|44.31|42.51|43.57|41.77|0
1629394500000|2021-08-19 17:35:00|43.84|42.04|43.5|41.7|44.64|42.84|43.43|41.63|0
1629394800000|2021-08-19 17:40:00|43.43|41.63|42.9|41.1|43.63|41.83|42.18|40.38|0
1629395100000|2021-08-19 17:45:00|42.83|41.03|42.96|41.16|43.69|41.89|42.83|41.03|0
1629395400000|2021-08-19 17:50:00|43.02|41.22|43.62|41.82|43.62|41.82|42.63|40.83|0
1629395700000|2021-08-19 17:55:00|43.48|41.68|45.17|43.37|45.17|43.37|43.42|41.62|0
1629396000000|2021-08-19 18:00:00|45.24|43.44|46.06|44.26|46.13|44.33|44.15|42.35|0
1629396300000|2021-08-19 18:05:00|45.92|44.12|47.52|45.72|48.37|46.57|43.06|41.26|0
1629396600000|2021-08-19 18:10:00|47.56|45.76|47.45|45.65|48.15|46.35|46.75|44.95|0
1629396900000|2021-08-19 18:15:00|47.59|45.79|47.23|45.43|48.22|46.42|47.02|45.22|0
1629397200000|2021-08-19 18:20:00|47.16|45.36|46.53|44.73|47.93|46.13|46.53|44.73|0
1629397500000|2021-08-19 18:25:00|46.6|44.8|49.21|47.41|49.35|47.55|45.91|44.11|0
1629397800000|2021-08-19 18:30:00|49.28|47.48|48.56|46.76|51.26|49.46|48.56|46.76|0
1629398100000|2021-08-19 18:35:00|48.84|47.04|47.98|46.18|48.84|47.04|47.42|45.62|0
1629398400000|2021-08-19 18:40:00|48.19|46.39|47.91|46.11|49.27|47.47|47.62|45.82|0
1629398700000|2021-08-19 18:45:00|48.05|46.25|47.83|46.03|48.97|47.17|47.48|45.68|0
1629399000000|2021-08-19 18:50:00|48.11|46.31|45.41|43.61|49.33|47.53|45.41|43.61|0
1629399300000|2021-08-19 18:55:00|45.68|43.88|45.06|43.26|45.95|44.15|44.86|43.06|0
1629399600000|2021-08-19 19:00:00|45|43.2|43.33|41.53|45.06|43.26|43.2|41.4|0
1629399900000|2021-08-19 19:05:00|43.27|41.47|43.39|41.59|43.99|42.19|43|41.2|0
1629400200000|2021-08-19 19:10:00|43.33|41.53|44.18|42.38|44.18|42.38|43|41.2|0
1629400500000|2021-08-19 19:15:00|43.98|42.18|43.16|41.36|43.98|42.18|42.87|41.07|0
1629400800000|2021-08-19 19:20:00|42.99|41.19|42.6|40.8|43.45|41.65|42.47|40.67|0
1629401100000|2021-08-19 19:25:00|42.47|40.67|41.7|39.9|42.66|40.86|41.57|39.77|0
1629401400000|2021-08-19 19:30:00|41.76|39.96|41.57|39.77|42.72|40.92|41.51|39.71|0
1629401700000|2021-08-19 19:35:00|41.44|39.64|43.43|41.63|43.43|41.63|41.31|39.51|0
1629402000000|2021-08-19 19:40:00|43.36|41.56|44.15|42.35|45.09|43.29|43.3|41.5|0
1629402300000|2021-08-19 19:45:00|44.21|42.41|44.47|42.67|45.49|43.69|44.21|42.41|0
1629402600000|2021-08-19 19:50:00|44.54|42.74|45.18|43.38|45.55|43.75|43.48|41.68|0
1629402900000|2021-08-19 19:55:00|45.28|43.48|44.07|42.27|46.02|44.22|44.07|42.27|0
1629403200000|2021-08-19 20:00:00|44.53|42.73|43.99|42.19|44.53|42.73|43.67|41.87|0
1629403500000|2021-08-19 20:05:00|43.93|42.13|43.2|41.4|44.13|42.33|43.2|41.4|0
1629403800000|2021-08-19 20:10:00|43.14|41.34|43.79|41.99|43.79|41.99|42.94|41.14|0
1629404100000|2021-08-19 20:15:00|43.85|41.65|44.18|41.98|44.18|41.98|43.46|41.26|0
1629404400000|2021-08-19 20:20:00|44.11|41.91|44.75|42.55|45.9|43.7|44.11|41.91|0
1629404700000|2021-08-19 20:25:00|44.68|42.48|44.94|42.74|44.94|42.74|44.61|42.41|0
1629405000000|2021-08-19 20:30:00|45.01|42.81|45|42.8|45.14|42.94|44.8|42.6|0
1629405300000|2021-08-19 20:35:00|44.97|42.77|45.13|42.93|45.2|43|44.87|42.67|0
1629405600000|2021-08-19 20:40:00|45.07|42.87|45.06|42.86|45.2|43|44.93|42.73|0
1629405900000|2021-08-19 20:45:00|45.03|42.83|44.66|42.46|45.06|42.86|44.66|42.46|0
1629406200000|2021-08-19 20:50:00|44.62|42.42|44.72|42.52|44.72|42.52|44.62|42.42|0
1629406500000|2021-08-19 20:55:00|44.78|42.58|44.75|42.55|44.85|42.65|44.65|42.45|0
1629406800000|2021-08-19 21:00:00|44.7|42.5|44.75|42.55|44.79|42.59|44.7|42.5|0
1629407100000|2021-08-19 21:05:00|44.76|42.56|44.76|42.56|44.77|42.57|44.71|42.51|0
1629407400000|2021-08-19 21:10:00|44.73|42.53|44.7|42.5|44.73|42.53|44.64|42.44|0
1629407700000|2021-08-19 21:15:00|44.72|42.52|44.62|42.42|44.72|42.52|44.62|42.42|0
1629408000000|2021-08-19 21:20:00|44.61|42.41|44.61|42.41|44.61|42.41|44.61|42.41|0
1629408600000|2021-08-19 21:30:00|44.62|42.42|44.76|42.56|44.84|42.64|44.62|42.42|0
1629408900000|2021-08-19 21:35:00|44.77|42.57|44.82|42.62|44.95|42.75|44.77|42.57|0
1629409200000|2021-08-19 21:40:00|44.84|42.64|44.86|42.66|44.94|42.74|44.84|42.64|0
1629409500000|2021-08-19 21:45:00|44.87|42.67|44.87|42.67|44.93|42.73|44.8|42.6|0
1629409800000|2021-08-19 21:50:00|44.85|42.65|44.88|42.68|44.95|42.75|44.84|42.64|0
1629410100000|2021-08-19 21:55:00|44.97|42.77|44.88|42.68|44.99|42.79|44.79|42.59|0
1629410400000|2021-08-19 22:00:00|44.75|42.55|45.24|43.04|45.24|43.04|44.58|42.38|0
1629410700000|2021-08-19 22:05:00|45.18|42.98|45.11|42.91|45.21|43.01|45.11|42.91|0
1629411000000|2021-08-19 22:10:00|45.04|42.84|45.1|42.9|45.1|42.9|44.84|42.64|0
1629411300000|2021-08-19 22:15:00|45.03|42.83|45.16|42.96|45.5|43.3|45.03|42.83|0
1629411600000|2021-08-19 22:20:00|45.09|42.89|44.96|42.76|45.16|42.96|44.89|42.69|0
1629411900000|2021-08-19 22:25:00|44.89|42.69|44.75|42.55|44.96|42.76|44.62|42.42|0
1629412200000|2021-08-19 22:30:00|44.68|42.48|45.08|42.88|45.08|42.88|44.68|42.48|0
1629412500000|2021-08-19 22:35:00|45.15|42.95|45.28|43.08|45.35|43.15|45.15|42.95|0
1629412800000|2021-08-19 22:40:00|45.24|43.04|45.61|43.41|45.74|43.54|45.21|43.01|0
1629413100000|2021-08-19 22:45:00|45.67|43.47|45.47|43.27|45.67|43.47|45.47|43.27|0
1629413400000|2021-08-19 22:50:00|45.53|43.33|45.5|43.3|45.67|43.47|45.46|43.26|0
1629413700000|2021-08-19 22:55:00|45.53|43.33|45.66|43.46|45.73|43.53|45.46|43.26|0
1629414000000|2021-08-19 23:00:00|45.59|43.39|45.45|43.25|45.73|43.53|45.39|43.19|0
1629414300000|2021-08-19 23:05:00|45.38|43.18|45.58|43.38|45.72|43.52|45.38|43.18|0
1629414600000|2021-08-19 23:10:00|45.55|43.35|45.71|43.51|45.71|43.51|45.51|43.31|0
1629414900000|2021-08-19 23:15:00|45.64|43.44|45.71|43.51|45.78|43.58|45.51|43.31|0
1629415200000|2021-08-19 23:20:00|45.77|43.57|45.63|43.43|45.77|43.57|45.6|43.4|0
1629415500000|2021-08-19 23:25:00|45.6|43.4|45.56|43.36|45.63|43.43|45.29|43.09|0
1629415800000|2021-08-19 23:30:00|45.49|43.29|45.69|43.49|45.76|43.56|45.49|43.29|0
1629416100000|2021-08-19 23:35:00|45.76|43.56|45.75|43.55|45.82|43.62|45.62|43.42|0
1629416400000|2021-08-19 23:40:00|45.82|43.62|46.22|44.02|46.22|44.02|45.75|43.55|0
1629416700000|2021-08-19 23:45:00|46.15|43.95|46.56|44.36|46.63|44.43|46.08|43.88|0
1629417000000|2021-08-19 23:50:00|46.49|44.29|47.28|45.08|47.32|45.12|46.49|44.29|0
1629417300000|2021-08-19 23:55:00|47.25|45.05|46.89|44.69|47.38|45.18|46.69|44.49|0
1629417600000|2021-08-20 00:00:00|46.96|44.76|45.46|43.26|46.96|44.76|45.32|43.12|0
1629417900000|2021-08-20 00:05:00|45.39|43.19|45.52|43.32|45.52|43.32|45.12|42.92|0
1629418200000|2021-08-20 00:10:00|45.45|43.25|45.65|43.45|45.85|43.65|45.31|43.11|0
1629418500000|2021-08-20 00:15:00|45.58|43.38|46.19|43.99|46.6|44.4|45.58|43.38|0
1629418800000|2021-08-20 00:20:00|46.12|43.92|45.43|43.23|46.25|44.05|45.17|42.97|0
1629419100000|2021-08-20 00:25:00|45.37|43.17|45.16|42.96|45.64|43.44|45.16|42.96|0
1629419400000|2021-08-20 00:30:00|45.13|42.93|44.75|42.55|45.13|42.93|44.06|41.86|0
1629419700000|2021-08-20 00:35:00|44.82|42.62|44.48|42.28|44.89|42.69|44.39|42.19|0
1629420000000|2021-08-20 00:40:00|44.42|42.22|44.74|42.54|44.81|42.61|44.42|42.22|0
1629420300000|2021-08-20 00:45:00|44.68|42.48|44.01|41.81|44.68|42.48|43.98|41.78|0
1629420600000|2021-08-20 00:50:00|43.88|41.68|44.01|41.81|44.01|41.81|43.75|41.55|0
1629420900000|2021-08-20 00:55:00|43.97|41.77|44.43|42.23|44.6|42.4|43.94|41.74|0
1629421200000|2021-08-20 01:00:00|44.46|42.26|44.52|42.32|44.79|42.59|44.33|42.13|0
1629421500000|2021-08-20 01:05:00|44.49|42.29|45.05|42.85|45.05|42.85|43.99|41.79|0
1629421800000|2021-08-20 01:10:00|44.98|42.78|44.88|42.68|45.02|42.82|44.65|42.45|0
1629422100000|2021-08-20 01:15:00|44.91|42.71|45.65|43.45|46.19|43.99|44.78|42.58|0
1629422400000|2021-08-20 01:20:00|45.71|43.51|45.91|43.71|46.19|43.99|45.57|43.37|0
1629422700000|2021-08-20 01:25:00|45.98|43.78|45.37|43.17|45.98|43.78|45.13|42.93|0
1629423000000|2021-08-20 01:30:00|45.4|43.2|46.11|43.91|46.31|44.11|45.3|43.1|0
1629423300000|2021-08-20 01:35:00|46.04|43.84|47.34|45.14|47.48|45.28|45.97|43.77|0
1629423600000|2021-08-20 01:40:00|47.2|45|47.28|45.08|47.9|45.7|46.01|43.81|0
1629423900000|2021-08-20 01:45:00|47.25|45.05|47.38|45.18|47.46|45.26|46.89|44.69|0
1629424200000|2021-08-20 01:50:00|47.35|45.15|46.75|44.55|47.38|45.18|46.75|44.55|0
1629424500000|2021-08-20 01:55:00|46.82|44.62|46.6|44.4|47.1|44.9|46.57|44.37|0
1629424800000|2021-08-20 02:00:00|46.53|44.33|45.98|43.78|46.67|44.47|45.98|43.78|0
1629425100000|2021-08-20 02:05:00|45.91|43.71|45.9|43.7|45.98|43.78|45.56|43.36|0
1629425400000|2021-08-20 02:10:00|45.83|43.63|45.8|43.6|46.17|43.97|45.76|43.56|0
1629425700000|2021-08-20 02:15:00|45.79|43.59|45.69|43.49|45.89|43.69|45.48|43.28|0
1629426000000|2021-08-20 02:20:00|45.75|43.55|46.09|43.89|46.09|43.89|45.68|43.48|0
1629426300000|2021-08-20 02:25:00|46.13|43.93|45.68|43.48|46.2|44|45.54|43.34|0
1629426600000|2021-08-20 02:30:00|45.71|43.51|45.84|43.64|45.98|43.78|45.47|43.27|0
1629426900000|2021-08-20 02:35:00|45.88|43.68|46.08|43.88|46.08|43.88|45.74|43.54|0
1629427200000|2021-08-20 02:40:00|46.01|43.81|46.42|44.22|46.42|44.22|45.8|43.6|0
1629427500000|2021-08-20 02:45:00|46.49|44.29|46.2|44|46.55|44.35|46.2|44|0
1629427800000|2021-08-20 02:50:00|46.27|44.07|45.92|43.72|46.41|44.21|45.85|43.65|0
1629428100000|2021-08-20 02:55:00|45.85|43.65|46.02|43.82|46.2|44|45.72|43.52|0
1629428400000|2021-08-20 03:00:00|45.99|43.79|45.84|43.64|46.06|43.86|45.71|43.51|0
1629428700000|2021-08-20 03:05:00|45.91|43.71|45.57|43.37|45.98|43.78|45.43|43.23|0
1629429000000|2021-08-20 03:10:00|45.63|43.43|44.95|42.75|45.7|43.5|44.81|42.61|0
1629429300000|2021-08-20 03:15:00|44.98|42.78|44.88|42.68|45.15|42.95|44.71|42.51|0
1629429600000|2021-08-20 03:20:00|44.81|42.61|44.94|42.74|45.07|42.87|44.67|42.47|0
1629429900000|2021-08-20 03:25:00|44.8|42.6|45.41|43.21|45.41|43.21|44.8|42.6|0
1629430200000|2021-08-20 03:30:00|45.34|43.14|45.85|43.65|45.95|43.75|45.27|43.07|0
1629430500000|2021-08-20 03:35:00|45.88|43.68|46.36|44.16|46.36|44.16|45.67|43.47|0
1629430800000|2021-08-20 03:40:00|46.29|44.09|45.94|43.74|46.33|44.13|45.87|43.67|0
1629431100000|2021-08-20 03:45:00|46.01|43.81|45.73|43.53|46.21|44.01|45.59|43.39|0
1629431400000|2021-08-20 03:50:00|45.7|43.5|45.72|43.52|45.93|43.73|45.52|43.32|0
1629431700000|2021-08-20 03:55:00|45.65|43.45|45.17|42.97|45.72|43.52|45.17|42.97|0
1629432000000|2021-08-20 04:00:00|45.1|42.9|45.24|43.04|45.31|43.11|45.04|42.84|0
1629432300000|2021-08-20 04:05:00|45.17|42.97|45.23|43.03|45.44|43.24|45.16|42.96|0
1629432600000|2021-08-20 04:10:00|45.2|43|45.29|43.09|45.43|43.23|45.16|42.96|0
1629432900000|2021-08-20 04:15:00|45.22|43.02|45.02|42.82|45.29|43.09|44.88|42.68|0
1629433200000|2021-08-20 04:20:00|44.95|42.75|45.45|43.25|45.49|43.29|44.95|42.75|0
1629433500000|2021-08-20 04:25:00|45.42|43.22|45.41|43.21|45.69|43.49|45.39|43.19|0
1629433800000|2021-08-20 04:30:00|45.48|43.28|45.58|43.38|45.68|43.48|45.41|43.21|0
1629434100000|2021-08-20 04:35:00|45.54|43.34|45.61|43.41|45.68|43.48|45.41|43.21|0
1629434400000|2021-08-20 04:40:00|45.68|43.48|46.97|44.77|46.97|44.77|45.6|43.4|0
1629434700000|2021-08-20 04:45:00|46.93|44.73|46.82|44.62|47.17|44.97|46.72|44.52|0
1629435000000|2021-08-20 04:50:00|46.79|44.59|46.68|44.48|46.82|44.62|46.61|44.41|0
1629435300000|2021-08-20 04:55:00|46.75|44.55|46.61|44.41|46.75|44.55|46.54|44.34|0
1629435600000|2021-08-20 05:00:00|46.57|44.37|47.85|45.65|47.85|45.65|46.57|44.37|0
1629435900000|2021-08-20 05:05:00|47.92|45.72|47.25|45.05|48.56|46.36|47.15|44.95|0
1629436200000|2021-08-20 05:10:00|47.29|45.09|47.56|45.36|47.56|45.36|46.87|44.67|0
1629436500000|2021-08-20 05:15:00|47.63|45.43|48.22|46.02|48.26|46.06|47.63|45.43|0
1629436800000|2021-08-20 05:20:00|48.26|46.06|48.04|45.84|48.33|46.13|47.97|45.77|0
1629437100000|2021-08-20 05:25:00|48.11|45.91|48.82|46.62|49.03|46.83|48.11|45.91|0
1629437400000|2021-08-20 05:30:00|48.74|46.54|48.38|46.18|48.82|46.62|48.1|45.9|0
1629437700000|2021-08-20 05:35:00|48.35|46.15|47.92|45.72|48.67|46.47|47.82|45.62|0
1629438000000|2021-08-20 05:40:00|47.95|45.75|48.8|46.6|48.94|46.74|47.81|45.61|0
1629438300000|2021-08-20 05:45:00|48.73|46.53|48.37|46.17|48.77|46.57|48.05|45.85|0
1629438600000|2021-08-20 05:50:00|48.16|45.96|47.52|45.32|48.23|46.03|47.38|45.18|0
1629438900000|2021-08-20 05:55:00|47.45|45.25|47.3|45.1|47.52|45.32|47.03|44.83|0
1629439200000|2021-08-20 06:00:00|47.37|45.17|47.37|45.17|48.21|46.01|47.16|44.96|0
1629439500000|2021-08-20 06:05:00|47.44|45.24|47.22|45.02|47.93|45.73|47.19|44.99|0
1629439800000|2021-08-20 06:10:00|47.26|45.06|46.73|44.53|47.43|45.23|46.73|44.53|0
1629440100000|2021-08-20 06:15:00|46.66|44.46|46.93|44.73|47.21|45.01|46.46|44.26|0
1629440400000|2021-08-20 06:20:00|47|44.8|47.49|45.29|47.56|45.36|47|44.8|0
1629440700000|2021-08-20 06:25:00|47.42|45.22|46.65|44.45|47.49|45.29|46.65|44.45|0
1629441000000|2021-08-20 06:30:00|46.72|44.52|47.61|45.41|47.69|45.49|46.65|44.45|0
1629441300000|2021-08-20 06:35:00|47.58|45.38|47.4|45.2|47.96|45.76|47.26|45.06|0
1629441600000|2021-08-20 06:40:00|47.33|45.13|47.71|45.51|47.75|45.55|47.33|45.13|0
1629441900000|2021-08-20 06:45:00|47.74|45.54|48.62|46.42|48.62|46.42|47.6|45.4|0
1629442200000|2021-08-20 06:50:00|48.59|46.39|47.94|45.74|48.73|46.53|47.73|45.53|0
1629442500000|2021-08-20 06:55:00|47.87|45.67|47.8|45.6|48.01|45.81|47.52|45.32|0
1629442800000|2021-08-20 07:00:00|47.87|45.67|48.69|46.49|49.69|47.49|47.8|45.6|0
1629443100000|2021-08-20 07:05:00|48.53|46.73|48.95|47.15|49.77|47.97|48.42|46.62|0
1629443400000|2021-08-20 07:10:00|49.05|47.25|48.62|46.82|49.62|47.82|48.48|46.68|0
1629443700000|2021-08-20 07:15:00|48.83|47.03|49.47|47.67|49.54|47.74|48.41|46.61|0
1629444000000|2021-08-20 07:20:00|49.61|47.81|50.85|49.05|50.92|49.12|49.47|47.67|0
1629444300000|2021-08-20 07:25:00|50.92|49.12|54.21|52.41|54.29|52.49|50.24|48.44|0
1629444600000|2021-08-20 07:30:00|55.14|53.34|54.56|52.76|55.45|53.65|54.11|52.31|0
1629444900000|2021-08-20 07:35:00|54.68|52.88|54.79|52.99|55.56|53.76|54.64|52.84|0
1629445200000|2021-08-20 07:40:00|54.71|52.91|54.55|52.75|55.4|53.6|54.55|52.75|0
1629445500000|2021-08-20 07:45:00|54.59|52.79|54.85|53.05|55.24|53.44|54.59|52.79|0
1629445800000|2021-08-20 07:50:00|54.81|53.01|54.46|52.66|55.15|53.35|53.86|52.06|0
1629446100000|2021-08-20 07:55:00|54.54|52.74|53.85|52.05|54.69|52.89|53.55|51.75|0
1629446400000|2021-08-20 08:00:00|53.7|51.9|52.2|50.4|53.7|51.9|51.9|50.1|0
1629446700000|2021-08-20 08:05:00|51.98|50.18|52.79|50.99|52.79|50.99|51.83|50.03|0
1629447000000|2021-08-20 08:10:00|52.75|50.95|52.93|51.13|53.15|51.35|52.49|50.69|0
1629447300000|2021-08-20 08:15:00|52.97|51.17|52.77|50.97|53|51.2|52.48|50.68|0
1629447600000|2021-08-20 08:20:00|52.85|51.05|54.66|52.86|54.81|53.01|52.77|50.97|0
1629447900000|2021-08-20 08:25:00|54.58|52.78|53.66|51.86|54.81|53.01|53.36|51.56|0
1629448200000|2021-08-20 08:30:00|53.7|51.9|53.58|51.78|54.12|52.32|53.43|51.63|0
1629448500000|2021-08-20 08:35:00|53.51|51.71|53.43|51.63|53.73|51.93|53.13|51.33|0
1629448800000|2021-08-20 08:40:00|53.35|51.55|52.67|50.87|53.5|51.7|52.3|50.5|0
1629449100000|2021-08-20 08:45:00|52.82|51.02|52.52|50.72|53.04|51.24|52.15|50.35|0
1629449400000|2021-08-20 08:50:00|52.44|50.64|52.22|50.42|52.59|50.79|52.07|50.27|0
1629449700000|2021-08-20 08:55:00|52.29|50.49|52.58|50.78|52.66|50.86|52.03|50.23|0
1629450000000|2021-08-20 09:00:00|52.73|50.93|52.13|50.33|52.8|51|52.13|50.33|0
1629450300000|2021-08-20 09:05:00|52.09|50.29|52.31|50.51|52.57|50.77|52.05|50.25|0
1629450600000|2021-08-20 09:10:00|52.35|50.55|53.16|51.36|53.54|51.74|52.2|50.4|0
1629450900000|2021-08-20 09:15:00|53.24|51.44|52.63|50.83|53.42|51.62|52.56|50.76|0
1629451200000|2021-08-20 09:20:00|52.48|50.68|51.81|50.01|52.71|50.91|51.7|49.9|0
1629451500000|2021-08-20 09:25:00|51.89|50.09|51.22|49.42|51.89|50.09|51.08|49.28|0
1629451800000|2021-08-20 09:30:00|51.26|49.46|51.14|49.34|52.17|50.37|51.14|49.34|0
1629452100000|2021-08-20 09:35:00|51.18|49.38|50.41|48.61|51.18|49.38|50.41|48.61|0
1629452400000|2021-08-20 09:40:00|50.34|48.54|48.83|47.03|51.94|50.14|48.28|46.48|0
1629452700000|2021-08-20 09:45:00|48.76|46.96|48.39|46.59|49.05|47.25|48.11|46.31|0
1629453000000|2021-08-20 09:50:00|48.25|46.45|49.39|47.59|49.53|47.73|48.25|46.45|0
1629453300000|2021-08-20 09:55:00|49.46|47.66|49.38|47.58|49.97|48.17|49.1|47.3|0
1629453600000|2021-08-20 10:00:00|49.35|47.55|50.03|48.23|50.03|48.23|49.31|47.51|0
1629453900000|2021-08-20 10:05:00|49.96|48.16|49.81|48.01|50.8|49|49.73|47.93|0
1629454200000|2021-08-20 10:10:00|49.95|48.15|49.8|48|50.43|48.63|49.73|47.93|0
1629454500000|2021-08-20 10:15:00|49.87|48.07|49|47.2|49.87|48.07|49|47.2|0
1629454800000|2021-08-20 10:20:00|48.93|47.13|49.57|47.77|49.79|47.99|48.93|47.13|0
1629455100000|2021-08-20 10:25:00|49.65|47.85|49.28|47.48|49.72|47.92|49.14|47.34|0
1629455400000|2021-08-20 10:30:00|49.21|47.41|49.49|47.69|49.56|47.76|49.17|47.37|0
1629455700000|2021-08-20 10:35:00|49.56|47.76|49.7|47.9|50|48.2|49.56|47.76|0
1629456000000|2021-08-20 10:40:00|49.74|47.94|49.48|47.68|49.74|47.94|49.41|47.61|0
1629456300000|2021-08-20 10:45:00|49.41|47.61|49.26|47.46|49.48|47.68|49.04|47.24|0
1629456600000|2021-08-20 10:50:00|49.18|47.38|49.68|47.88|49.76|47.96|49.11|47.31|0
1629456900000|2021-08-20 10:55:00|49.61|47.81|49.75|47.95|49.83|48.03|49.47|47.67|0
1629457200000|2021-08-20 11:00:00|49.61|47.81|50.68|48.88|50.86|49.06|49.61|47.81|0
1629457500000|2021-08-20 11:05:00|50.6|48.8|51.48|49.68|51.63|49.83|50.45|48.65|0
1629457800000|2021-08-20 11:10:00|51.45|49.65|51.4|49.6|51.48|49.68|50.67|48.87|0
1629458100000|2021-08-20 11:15:00|51.44|49.64|51.25|49.45|51.55|49.75|51.1|49.3|0
1629458400000|2021-08-20 11:20:00|51.32|49.52|50.43|48.63|51.32|49.52|50.36|48.56|0
1629458700000|2021-08-20 11:25:00|50.51|48.71|49.48|47.68|50.51|48.71|49.41|47.61|0
1629459000000|2021-08-20 11:30:00|49.56|47.76|49.62|47.82|49.7|47.9|49.34|47.54|0
1629459300000|2021-08-20 11:35:00|49.59|47.79|49.4|47.6|49.77|47.97|49.4|47.6|0
1629459600000|2021-08-20 11:40:00|49.26|47.46|49.4|47.6|49.4|47.6|48.32|46.52|0
1629459900000|2021-08-20 11:45:00|49.32|47.52|49.36|47.56|49.68|47.88|49.17|47.37|0
1629460200000|2021-08-20 11:50:00|49.39|47.59|50.04|48.24|50.04|48.24|49.36|47.56|0
1629460500000|2021-08-20 11:55:00|50.11|48.31|50.39|48.59|50.47|48.67|49.89|48.09|0
1629460800000|2021-08-20 12:00:00|50.32|48.52|49.59|47.79|50.69|48.89|49.52|47.72|0
1629461100000|2021-08-20 12:05:00|49.66|47.86|49.95|48.15|50.09|48.29|49.52|47.72|0
1629461400000|2021-08-20 12:10:00|50.02|48.22|50.01|48.21|50.16|48.36|49.65|47.85|0
1629461700000|2021-08-20 12:15:00|49.98|48.18|49.79|47.99|50.01|48.21|49.61|47.81|0
1629462000000|2021-08-20 12:20:00|49.86|48.06|49.21|47.41|49.93|48.13|49.06|47.26|0
1629462300000|2021-08-20 12:25:00|49.14|47.34|49.13|47.33|49.35|47.55|48.99|47.19|0
1629462600000|2021-08-20 12:30:00|49.17|47.37|48.7|46.9|49.63|47.83|48.7|46.9|0
1629462900000|2021-08-20 12:35:00|48.55|46.75|47.42|45.62|48.7|46.9|47.08|45.28|0
1629463200000|2021-08-20 12:40:00|47.56|45.76|47.07|45.27|47.63|45.83|46.86|45.06|0
1629463500000|2021-08-20 12:45:00|47.14|45.34|46.58|44.78|47.35|45.55|46.58|44.78|0
1629463800000|2021-08-20 12:50:00|46.65|44.85|46.64|44.84|46.78|44.98|46.37|44.57|0
1629464100000|2021-08-20 12:55:00|46.51|44.71|45.41|43.61|46.51|44.71|45.41|43.61|0
1629464400000|2021-08-20 13:00:00|45.34|43.54|45.34|43.54|45.95|44.15|45.14|43.34|0
1629464700000|2021-08-20 13:05:00|45.2|43.4|43.87|42.07|45.27|43.47|43.8|42|0
1629465000000|2021-08-20 13:10:00|43.8|42|43.54|41.74|44.26|42.46|43.54|41.74|0
1629465300000|2021-08-20 13:15:00|43.41|41.61|43.53|41.73|43.66|41.86|42.95|41.15|0
1629465600000|2021-08-20 13:20:00|43.6|41.8|43.99|42.19|44.18|42.38|43.27|41.47|0
1629465900000|2021-08-20 13:25:00|43.92|42.12|44.05|42.25|44.11|42.31|43|41.2|0
1629466200000|2021-08-20 13:30:00|43.95|42.15|40.83|39.03|45.24|43.44|40.83|39.03|0
1629466500000|2021-08-20 13:35:00|40.77|38.97|39.22|37.42|41.29|39.49|38.4|36.6|0
1629466800000|2021-08-20 13:40:00|39.16|37.36|38.84|37.04|40.03|38.23|38.84|37.04|0
1629467100000|2021-08-20 13:45:00|38.72|36.92|35.15|33.35|38.72|36.92|33.83|32.03|0
1629467400000|2021-08-20 13:50:00|35.18|33.38|35.15|33.35|35.38|33.58|34.8|33|0
1629467700000|2021-08-20 13:55:00|35.09|33.29|34.74|32.94|35.09|33.29|34.17|32.37|0
1629468000000|2021-08-20 14:00:00|34.8|33|33.21|31.41|34.91|33.11|33.1|31.3|0
1629468300000|2021-08-20 14:05:00|33.26|31.46|33.26|31.46|33.49|31.69|33.04|31.24|0
1629468600000|2021-08-20 14:10:00|33.2|31.4|34.27|32.47|34.32|32.52|33.04|31.24|0
1629468900000|2021-08-20 14:15:00|34.21|32.41|32.97|31.17|34.78|32.98|32.97|31.17|0
1629469200000|2021-08-20 14:20:00|32.86|31.06|32.37|30.57|32.92|31.12|32.21|30.41|0
1629469500000|2021-08-20 14:25:00|32.4|30.6|33.02|31.22|33.41|31.61|32.4|30.6|0
1629469800000|2021-08-20 14:30:00|33.08|31.28|32.52|30.72|33.18|31.38|32.41|30.61|0
1629470100000|2021-08-20 14:35:00|32.47|30.67|32.9|31.1|33.12|31.32|32.09|30.29|0
1629470400000|2021-08-20 14:40:00|32.85|31.05|33.56|31.76|33.67|31.87|32.79|30.99|0
1629470700000|2021-08-20 14:45:00|33.51|31.71|33.45|31.65|33.79|31.99|33.17|31.37|0
1629471000000|2021-08-20 14:50:00|33.39|31.59|33.27|31.47|34.18|32.38|33.22|31.42|0
1629471300000|2021-08-20 14:55:00|33.22|31.42|33.83|32.03|33.83|32.03|33|31.2|0
1629471600000|2021-08-20 15:00:00|33.72|31.92|34.94|33.14|34.94|33.14|32.67|30.87|0
1629471900000|2021-08-20 15:05:00|35|33.2|34.26|32.46|35.06|33.26|34.2|32.4|0
1629472200000|2021-08-20 15:10:00|34.31|32.51|33.97|32.17|34.37|32.57|33.86|32.06|0
1629472500000|2021-08-20 15:15:00|34.03|32.23|34.3|32.5|34.47|32.67|33.8|32|0
1629472800000|2021-08-20 15:20:00|34.25|32.45|34.13|32.33|34.36|32.56|33.96|32.16|0
1629473100000|2021-08-20 15:25:00|34.07|32.27|34.58|32.78|34.69|32.89|33.74|31.94|0
1629473400000|2021-08-20 15:30:00|34.63|32.83|33.51|31.71|34.63|32.83|33.51|31.71|0
1629473700000|2021-08-20 15:35:00|33.56|31.76|34.28|32.48|34.51|32.71|33.34|31.54|0
1629474000000|2021-08-20 15:40:00|34.23|32.43|34.25|32.45|34.57|32.77|34|32.2|0
1629474300000|2021-08-20 15:45:00|34.11|32.31|34.39|32.59|34.62|32.82|34.11|32.31|0
1629474600000|2021-08-20 15:50:00|34.33|32.53|34.55|32.75|34.78|32.98|33.99|32.19|0
1629474900000|2021-08-20 15:55:00|34.61|32.81|33.37|31.57|35.12|33.32|33.31|31.51|0
1629475200000|2021-08-20 16:00:00|33.31|31.51|32.32|30.52|33.59|31.79|32.32|30.52|0
1629475500000|2021-08-20 16:05:00|32.37|30.57|32.22|30.42|32.48|30.68|31.22|29.42|0
1629475800000|2021-08-20 16:10:00|32.28|30.48|32.6|30.8|32.88|31.08|32.28|30.48|0
1629476100000|2021-08-20 16:15:00|32.55|30.75|32.27|30.47|32.66|30.86|32.14|30.34|0
1629476400000|2021-08-20 16:20:00|32.21|30.41|31.88|30.08|32.43|30.63|31.88|30.08|0
1629476700000|2021-08-20 16:25:00|31.83|30.03|29.65|27.85|32.49|30.69|29.65|27.85|0
1629477000000|2021-08-20 16:30:00|29.55|27.75|29.8|28|29.8|28|29.44|27.64|0
1629477300000|2021-08-20 16:35:00|29.75|27.95|29.59|27.79|29.75|27.95|29.44|27.64|0
1629477600000|2021-08-20 16:40:00|29.54|27.74|29.38|27.58|29.8|28|29.33|27.53|0
1629477900000|2021-08-20 16:45:00|29.43|27.63|29.1|27.3|29.53|27.73|29.02|27.22|0
1629478200000|2021-08-20 16:50:00|29.12|27.32|29.17|27.37|29.32|27.52|29.02|27.22|0
1629478500000|2021-08-20 16:55:00|29.12|27.32|29.62|27.82|29.62|27.82|29.06|27.26|0
1629478800000|2021-08-20 17:00:00|29.47|27.67|29.47|27.67|29.68|27.88|29.36|27.56|0
1629479100000|2021-08-20 17:05:00|29.41|27.61|29.44|27.64|29.57|27.77|29.31|27.51|0
1629479400000|2021-08-20 17:10:00|29.41|27.61|29.1|27.3|29.46|27.66|29.1|27.3|0
1629479700000|2021-08-20 17:15:00|29.07|27.27|29.25|27.45|29.4|27.6|29.05|27.25|0
1629480000000|2021-08-20 17:20:00|29.3|27.5|29.35|27.55|29.45|27.65|29.14|27.34|0
1629480300000|2021-08-20 17:25:00|29.42|27.62|29.56|27.76|30.27|28.47|29.34|27.54|0
1629480600000|2021-08-20 17:30:00|29.51|27.71|29.66|27.86|29.66|27.86|29.33|27.53|0
1629480900000|2021-08-20 17:35:00|29.61|27.81|30.08|28.28|30.13|28.33|29.61|27.81|0
1629481200000|2021-08-20 17:40:00|30.13|28.33|29.97|28.17|30.23|28.43|29.81|28.01|0
1629481500000|2021-08-20 17:45:00|29.99|28.19|30.33|28.53|30.38|28.58|29.86|28.06|0
1629481800000|2021-08-20 17:50:00|30.28|28.48|30.17|28.37|30.54|28.74|29.96|28.16|0
1629482100000|2021-08-20 17:55:00|30.22|28.42|30.48|28.68|30.59|28.79|30.17|28.37|0
1629482400000|2021-08-20 18:00:00|30.37|28.57|30.9|29.1|32.6|30.8|30.21|28.41|0
1629482700000|2021-08-20 18:05:00|30.96|29.16|30.69|28.89|30.96|29.16|30.58|28.78|0
1629483000000|2021-08-20 18:10:00|30.63|28.83|30.89|29.09|30.95|29.15|30.58|28.78|0
1629483300000|2021-08-20 18:15:00|30.84|29.04|30.84|29.04|31.16|29.36|30.68|28.88|0
1629483600000|2021-08-20 18:20:00|30.89|29.09|31.9|30.1|31.96|30.16|30.89|29.09|0
1629483900000|2021-08-20 18:25:00|31.74|29.94|31.68|29.88|31.79|29.99|31.36|29.56|0
1629484200000|2021-08-20 18:30:00|31.74|29.94|31.79|29.99|31.95|30.15|31.52|29.72|0
1629484500000|2021-08-20 18:35:00|31.84|30.04|31.62|29.82|31.9|30.1|31.41|29.61|0
1629484800000|2021-08-20 18:40:00|31.67|29.87|31.87|30.07|31.93|30.13|30.78|28.98|0
1629485100000|2021-08-20 18:45:00|31.92|30.12|32.14|30.34|32.31|30.51|31.76|29.96|0
1629485400000|2021-08-20 18:50:00|32.19|30.39|31.81|30.01|32.19|30.39|31.73|29.93|0
1629485700000|2021-08-20 18:55:00|31.86|30.06|31.53|29.73|31.86|30.06|31.48|29.68|0
1629486000000|2021-08-20 19:00:00|31.64|29.84|31.48|29.68|31.69|29.89|31.1|29.3|0
1629486300000|2021-08-20 19:05:00|31.53|29.73|30.78|28.98|31.53|29.73|30.73|28.93|0
1629486600000|2021-08-20 19:10:00|30.81|29.01|30.25|28.45|30.83|29.03|30.25|28.45|0
1629486900000|2021-08-20 19:15:00|30.3|28.5|30.4|28.6|30.4|28.6|30.09|28.29|0
1629487200000|2021-08-20 19:20:00|30.38|28.58|29.82|28.02|30.4|28.6|29.82|28.02|0
1629487500000|2021-08-20 19:25:00|29.88|28.08|29.77|27.97|30.08|28.28|29.77|27.97|0
1629487800000|2021-08-20 19:30:00|29.82|28.02|29.56|27.76|30.13|28.33|29.56|27.76|0
1629488100000|2021-08-20 19:35:00|29.61|27.81|29.45|27.65|29.71|27.91|29.35|27.55|0
1629488400000|2021-08-20 19:40:00|29.4|27.6|30.05|28.25|30.57|28.77|29.4|27.6|0
1629488700000|2021-08-20 19:45:00|30.1|28.3|30.25|28.45|30.3|28.5|29.84|28.04|0
1629489000000|2021-08-20 19:50:00|29.99|28.19|30.35|28.55|30.45|28.65|29.89|28.09|0
1629489300000|2021-08-20 19:55:00|30.4|28.6|30.6|28.8|30.6|28.8|29.88|28.08|0
1629489600000|2021-08-20 20:00:00|30.55|28.75|30.86|29.06|30.97|29.17|30.55|28.75|0
1629489900000|2021-08-20 20:05:00|30.91|29.11|31.12|29.32|31.18|29.38|30.86|29.06|0
1629490200000|2021-08-20 20:10:00|31.18|29.38|31.12|29.32|31.33|29.53|30.96|29.16|0
1629702300000|2021-08-23 07:05:00|24.74|22.94|25.41|23.61|26.18|24.38|24.74|22.94|0
1629702600000|2021-08-23 07:10:00|25.44|23.64|25.52|23.72|25.62|23.82|25.25|23.45|0
1629702900000|2021-08-23 07:15:00|25.57|23.77|25.43|23.63|25.66|23.86|25.38|23.58|0
1629703200000|2021-08-23 07:20:00|25.47|23.67|25.47|23.67|25.52|23.72|25.1|23.3|0
1629703500000|2021-08-23 07:25:00|25.52|23.72|25.65|23.85|25.89|24.09|25.47|23.67|0
1629703800000|2021-08-23 07:30:00|25.93|24.13|25.93|24.13|26.12|24.32|25.65|23.85|0
1629704100000|2021-08-23 07:35:00|25.88|24.08|25.92|24.12|26.16|24.36|25.76|23.96|0
1629704400000|2021-08-23 07:40:00|25.97|24.17|25.97|24.17|26.16|24.36|25.83|24.03|0
1629704700000|2021-08-23 07:45:00|25.92|24.12|26.13|24.33|26.2|24.4|25.87|24.07|0
1629705000000|2021-08-23 07:50:00|26.1|24.3|26.22|24.42|26.34|24.54|26.1|24.3|0
1629705300000|2021-08-23 07:55:00|26.24|24.44|25.91|24.11|26.24|24.44|25.81|24.01|0
1629705600000|2021-08-23 08:00:00|25.86|24.06|25.86|24.06|25.93|24.13|25.53|23.73|0
1629705900000|2021-08-23 08:05:00|25.81|24.01|25.95|24.15|26.18|24.38|25.71|23.91|0
1629706200000|2021-08-23 08:10:00|25.9|24.1|26.04|24.24|26.13|24.33|25.71|23.91|0
1629706500000|2021-08-23 08:15:00|26.08|24.28|25.87|24.07|26.32|24.52|25.84|24.04|0
1629706800000|2021-08-23 08:20:00|25.84|24.04|25.7|23.9|25.89|24.09|25.51|23.71|0
1629707100000|2021-08-23 08:25:00|25.72|23.92|25.93|24.13|26.02|24.22|25.7|23.9|0
1629707400000|2021-08-23 08:30:00|25.88|24.08|25.5|23.7|25.97|24.17|25.41|23.61|0
1629707700000|2021-08-23 08:35:00|25.64|23.84|25.61|23.81|25.78|23.98|25.5|23.7|0
1629708000000|2021-08-23 08:40:00|25.64|23.84|25.56|23.76|25.82|24.02|25.54|23.74|0
1629708300000|2021-08-23 08:45:00|25.49|23.69|25.44|23.64|25.54|23.74|25.35|23.55|0
1629708600000|2021-08-23 08:50:00|25.42|23.62|25.35|23.55|25.72|23.92|25.35|23.55|0
1629708900000|2021-08-23 08:55:00|25.39|23.59|25.39|23.59|25.67|23.87|25.34|23.54|0
1629709200000|2021-08-23 09:00:00|25.34|23.54|25.57|23.77|25.71|23.91|25.34|23.54|0
1629709500000|2021-08-23 09:05:00|25.52|23.72|25.66|23.86|25.66|23.86|25.38|23.58|0
1629709800000|2021-08-23 09:10:00|25.61|23.81|25.75|23.95|25.75|23.95|25.42|23.62|0
1629710100000|2021-08-23 09:15:00|25.65|23.85|25.6|23.8|25.7|23.9|25.56|23.76|0
1629710400000|2021-08-23 09:20:00|25.56|23.76|25.37|23.57|25.56|23.76|25.37|23.57|0
1629710700000|2021-08-23 09:25:00|25.41|23.61|25.52|23.72|25.59|23.79|25.32|23.52|0
1629711000000|2021-08-23 09:30:00|25.55|23.75|25.54|23.74|25.64|23.84|25.5|23.7|0
1629711300000|2021-08-23 09:35:00|25.59|23.79|25.35|23.55|25.61|23.81|25.35|23.55|0
1629711600000|2021-08-23 09:40:00|25.31|23.51|25.21|23.41|25.35|23.55|25.07|23.27|0
1629711900000|2021-08-23 09:45:00|25.16|23.36|25.18|23.38|25.3|23.5|25.12|23.32|0
1629712200000|2021-08-23 09:50:00|25.21|23.41|25.15|23.35|25.21|23.41|25.02|23.22|0
1629712500000|2021-08-23 09:55:00|25.11|23.31|25.2|23.4|25.2|23.4|25.11|23.31|0
1629712800000|2021-08-23 10:00:00|25.17|23.37|25.05|23.25|25.17|23.37|24.87|23.07|0
1629713100000|2021-08-23 10:05:00|25.1|23.3|25.19|23.39|25.19|23.39|25.05|23.25|0
1629713400000|2021-08-23 10:10:00|25.23|23.43|25.23|23.43|25.35|23.55|25.14|23.34|0
1629713700000|2021-08-23 10:15:00|25.18|23.38|25.03|23.23|25.39|23.59|24.89|23.09|0
1629714000000|2021-08-23 10:20:00|25.07|23.27|24.98|23.18|25.12|23.32|24.98|23.18|0
1629714300000|2021-08-23 10:25:00|24.93|23.13|24.88|23.08|24.98|23.18|24.75|22.95|0
1629714600000|2021-08-23 10:30:00|24.83|23.03|24.78|22.98|24.83|23.03|24.7|22.9|0
1629714900000|2021-08-23 10:35:00|24.83|23.03|24.69|22.89|25.06|23.26|24.69|22.89|0
1629715200000|2021-08-23 10:40:00|24.73|22.93|24.71|22.91|24.87|23.07|24.69|22.89|0
1629715500000|2021-08-23 10:45:00|24.69|22.89|24.86|23.06|24.91|23.11|24.68|22.88|0
1629715800000|2021-08-23 10:50:00|24.82|23.02|24.86|23.06|24.86|23.06|24.73|22.93|0
1629716100000|2021-08-23 10:55:00|24.9|23.1|24.72|22.92|25|23.2|24.63|22.83|0
1629716400000|2021-08-23 11:00:00|24.76|22.96|24.67|22.87|24.76|22.96|24.56|22.76|0
1629716700000|2021-08-23 11:05:00|24.65|22.85|24.53|22.73|24.69|22.89|24.53|22.73|0
1629717000000|2021-08-23 11:10:00|24.51|22.71|24.7|22.9|24.8|23|24.48|22.68|0
1629717300000|2021-08-23 11:15:00|24.73|22.93|24.84|23.04|24.84|23.04|24.61|22.81|0
1629717600000|2021-08-23 11:20:00|24.79|22.99|25.02|23.22|25.11|23.31|24.79|22.99|0
1629717900000|2021-08-23 11:25:00|24.97|23.17|24.74|22.94|24.97|23.17|24.74|22.94|0
1629718200000|2021-08-23 11:30:00|24.78|22.98|24.55|22.75|24.78|22.98|24.51|22.71|0
1629718500000|2021-08-23 11:35:00|24.53|22.73|24.46|22.66|24.53|22.73|24.28|22.48|0
1629718800000|2021-08-23 11:40:00|24.41|22.61|24.63|22.83|24.64|22.84|24.41|22.61|0
1629719100000|2021-08-23 11:45:00|24.59|22.79|24.72|22.92|24.72|22.92|24.59|22.79|0
1629719400000|2021-08-23 11:50:00|24.67|22.87|24.76|22.96|24.76|22.96|24.67|22.87|0
1629719700000|2021-08-23 11:55:00|24.74|22.94|24.67|22.87|24.76|22.96|24.58|22.78|0
1629720000000|2021-08-23 12:00:00|24.62|22.82|24.8|23|24.94|23.14|24.62|22.82|0
1629720300000|2021-08-23 12:05:00|24.75|22.95|24.66|22.86|24.8|23|24.66|22.86|0
1629720600000|2021-08-23 12:10:00|24.61|22.81|24.7|22.9|24.72|22.92|24.57|22.77|0
1629720900000|2021-08-23 12:15:00|24.68|22.88|24.6|22.8|24.88|23.08|24.56|22.76|0
1629721200000|2021-08-23 12:20:00|24.58|22.78|24.64|22.84|24.74|22.94|24.56|22.76|0
1629721500000|2021-08-23 12:25:00|24.6|22.8|24.55|22.75|24.64|22.84|24.5|22.7|0
1629721800000|2021-08-23 12:30:00|24.59|22.79|23.98|22.18|24.59|22.79|23.85|22.05|0
1629722100000|2021-08-23 12:35:00|23.93|22.13|23.88|22.08|23.93|22.13|23.82|22.02|0
1629722400000|2021-08-23 12:40:00|23.84|22.04|24.01|22.21|24.02|22.22|23.84|22.04|0
1629722700000|2021-08-23 12:45:00|23.97|22.17|23.97|22.17|24.1|22.3|23.92|22.12|0
1629723000000|2021-08-23 12:50:00|23.94|22.14|23.87|22.07|23.97|22.17|23.83|22.03|0
1629723300000|2021-08-23 12:55:00|23.92|22.12|23.91|22.11|24.05|22.25|23.91|22.11|0
1629723600000|2021-08-23 13:00:00|23.96|22.16|24.13|22.33|24.27|22.47|23.91|22.11|0
1629723900000|2021-08-23 13:05:00|24.16|22.36|23.9|22.1|24.16|22.36|23.9|22.1|0
1629724200000|2021-08-23 13:10:00|23.95|22.15|23.9|22.1|24.04|22.24|23.81|22.01|0
1629724500000|2021-08-23 13:15:00|23.86|22.06|23.63|21.83|23.9|22.1|23.58|21.78|0
1629724800000|2021-08-23 13:20:00|23.58|21.78|23.76|21.96|23.76|21.96|23.58|21.78|0
1629725100000|2021-08-23 13:25:00|23.67|21.87|23.53|21.73|23.85|22.05|23.53|21.73|0
1629725400000|2021-08-23 13:30:00|23.4|21.6|22.7|20.9|23.4|21.6|22.45|20.65|0
1629725700000|2021-08-23 13:35:00|22.57|20.77|22.02|20.22|22.57|20.77|21.86|20.06|0
1629726000000|2021-08-23 13:40:00|21.86|20.06|22.06|20.26|22.1|20.3|21.57|19.77|0
1629726300000|2021-08-23 13:45:00|22.02|20.22|21.89|20.09|22.31|20.51|21.85|20.05|0
1629726600000|2021-08-23 13:50:00|21.93|20.13|21.76|19.96|22.14|20.34|21.64|19.84|0
1629726900000|2021-08-23 13:55:00|21.68|19.88|21.47|19.67|21.88|20.08|21.43|19.63|0
1629727200000|2021-08-23 14:00:00|21.39|19.59|20.7|18.9|21.72|19.92|20.66|18.86|0
1629727500000|2021-08-23 14:05:00|20.66|18.86|20.98|19.18|21.02|19.22|20.54|18.74|0
1629727800000|2021-08-23 14:10:00|20.86|19.06|20.65|18.85|20.9|19.1|20.65|18.85|0
1629728100000|2021-08-23 14:15:00|20.62|18.82|20.38|18.58|20.69|18.89|20.3|18.5|0
1629728400000|2021-08-23 14:20:00|20.34|18.54|20.18|18.38|20.41|18.61|20.1|18.3|0
1629728700000|2021-08-23 14:25:00|20.14|18.34|20.56|18.76|20.56|18.76|20.06|18.26|0
1629729000000|2021-08-23 14:30:00|20.49|18.69|20.33|18.53|20.8|19|20.25|18.45|0
1629729300000|2021-08-23 14:35:00|20.36|18.56|20.2|18.4|20.44|18.64|20.2|18.4|0
1629729600000|2021-08-23 14:40:00|20.17|18.37|20.32|18.52|20.36|18.56|20.16|18.36|0
1629729900000|2021-08-23 14:45:00|20.3|18.5|20.2|18.4|20.36|18.56|20.12|18.32|0
1629730200000|2021-08-23 14:50:00|20.16|18.36|20.04|18.24|20.16|18.36|19.93|18.13|0
1629730500000|2021-08-23 14:55:00|20.06|18.26|19.96|18.16|20.06|18.26|19.84|18.04|0
1629730800000|2021-08-23 15:00:00|19.92|18.12|19.76|17.96|19.96|18.16|19.69|17.89|0
1629731100000|2021-08-23 15:05:00|19.73|17.93|19.57|17.77|19.8|18|19.51|17.71|0
1629731400000|2021-08-23 15:10:00|19.53|17.73|18.74|16.95|22.44|20.64|18.42|16.66|0
1629731700000|2021-08-23 15:15:00|18.7|16.92|18.93|17.13|18.93|17.13|18.62|16.85|0
1629732000000|2021-08-23 15:20:00|18.95|17.15|19|17.2|19.03|17.23|18.85|17.05|0
1629732300000|2021-08-23 15:25:00|19.03|17.23|18.96|17.16|19.11|17.31|18.84|17.05|0
1629732600000|2021-08-23 15:30:00|18.92|17.12|18.76|16.97|18.96|17.16|18.72|16.94|0
1629732900000|2021-08-23 15:35:00|18.8|17.01|18.72|16.94|18.8|17.01|18.72|16.94|0
1629733200000|2021-08-23 15:40:00|18.76|16.97|18.71|16.93|18.79|17|18.71|16.93|0
1629733500000|2021-08-23 15:45:00|18.75|16.97|18.83|17.03|18.83|17.03|18.67|16.9|0
1629733800000|2021-08-23 15:50:00|18.79|17|18.67|16.89|18.79|17|18.67|16.89|0
1629734100000|2021-08-23 15:55:00|18.71|16.92|18.55|16.78|18.71|16.92|18.36|16.61|0
1629734400000|2021-08-23 16:00:00|18.51|16.75|18.43|16.68|18.51|16.75|18.28|16.54|0
1629734700000|2021-08-23 16:05:00|18.41|16.66|18.31|16.57|18.47|16.71|18.24|16.5|0
1629735000000|2021-08-23 16:10:00|18.28|16.53|18.46|16.7|18.46|16.7|18.28|16.53|0
1629735300000|2021-08-23 16:15:00|18.5|16.74|18.42|16.67|18.54|16.77|18.42|16.67|0
1629735600000|2021-08-23 16:20:00|18.46|16.66|18.42|16.66|18.46|16.7|18.38|16.63|0
1629735900000|2021-08-23 16:25:00|18.45|16.7|18.37|16.62|18.45|16.7|18.34|16.59|0
1629736200000|2021-08-23 16:30:00|18.34|16.59|18.29|16.55|18.34|16.59|18.14|16.42|0
1629736500000|2021-08-23 16:35:00|18.26|16.52|18.37|16.62|18.48|16.72|18.26|16.52|0
1629736800000|2021-08-23 16:40:00|18.35|16.6|18.21|16.48|18.37|16.62|18.14|16.41|0
1629737100000|2021-08-23 16:45:00|18.25|16.51|18.55|16.78|18.59|16.82|18.21|16.48|0
1629737400000|2021-08-23 16:50:00|18.51|16.75|18.35|16.61|18.63|16.85|18.28|16.54|0
1629737700000|2021-08-23 16:55:00|18.32|16.57|17.86|16.16|18.39|16.64|17.86|16.16|0
1629738000000|2021-08-23 17:00:00|17.9|16.2|17.93|16.23|18.01|16.3|17.86|16.16|0
1629738300000|2021-08-23 17:05:00|17.97|16.26|17.82|16.12|18.01|16.29|17.82|16.12|0
1629738600000|2021-08-23 17:10:00|17.86|16.15|17.81|16.12|17.93|16.22|17.78|16.08|0
1629738900000|2021-08-23 17:15:00|17.85|16.15|18.15|16.42|18.18|16.45|17.85|16.15|0
1629739200000|2021-08-23 17:20:00|18.18|16.45|18.26|16.52|18.26|16.52|18.11|16.38|0
1629739500000|2021-08-23 17:25:00|18.29|16.55|18.56|16.79|18.71|16.93|18.29|16.55|0
1629739800000|2021-08-23 17:30:00|18.52|16.75|18.31|16.56|18.67|16.89|18.29|16.54|0
1629740100000|2021-08-23 17:35:00|18.29|16.54|18.86|17.06|18.97|17.17|18.29|16.54|0
1629740400000|2021-08-23 17:40:00|18.82|17.03|18.58|16.81|18.82|17.03|18.51|16.74|0
1629740700000|2021-08-23 17:45:00|18.62|16.85|18.43|16.67|18.62|16.85|18.43|16.67|0
1629741000000|2021-08-23 17:50:00|18.39|16.64|18.42|16.67|18.54|16.77|18.39|16.64|0
1629741300000|2021-08-23 17:55:00|18.46|16.7|18.49|16.73|18.57|16.8|18.38|16.63|0
1629741600000|2021-08-23 18:00:00|18.46|16.7|18.3|16.56|18.53|16.77|18.3|16.56|0
1629741900000|2021-08-23 18:05:00|18.26|16.52|18.18|16.45|18.26|16.52|18.15|16.42|0
1629742200000|2021-08-23 18:10:00|18.22|16.49|18.45|16.69|18.48|16.72|18.07|16.35|0
1629742500000|2021-08-23 18:15:00|18.41|16.65|17.69|16|18.56|16.79|17.69|16|0
1629742800000|2021-08-23 18:20:00|17.65|15.97|17.17|15.54|17.69|16|17|15.38|0
1629743100000|2021-08-23 18:25:00|17.14|15.51|17.24|15.6|17.25|15.6|17.1|15.47|0
1629743400000|2021-08-23 18:30:00|17.21|15.57|17.02|15.4|17.28|15.64|17.02|15.4|0
1629743700000|2021-08-23 18:35:00|16.98|15.37|16.98|15.36|17.06|15.43|16.98|15.36|0
1629744000000|2021-08-23 18:40:00|17.02|15.4|17.09|15.46|17.09|15.46|16.91|15.3|0
1629744300000|2021-08-23 18:45:00|17.05|15.43|16.9|15.29|17.09|15.46|16.87|15.26|0
1629744600000|2021-08-23 18:50:00|16.87|15.26|16.72|15.13|16.9|15.29|16.72|15.13|0
1629744900000|2021-08-23 18:55:00|16.75|15.16|16.82|15.22|16.82|15.22|16.72|15.12|0
1629745200000|2021-08-23 19:00:00|16.86|15.25|16.82|15.22|16.89|15.28|16.75|15.15|0
1629745500000|2021-08-23 19:05:00|16.85|15.25|17.59|15.91|17.59|15.91|16.78|15.18|0
1629745800000|2021-08-23 19:10:00|17.55|15.88|17.69|16.01|17.73|16.04|17.55|15.88|0
1629746100000|2021-08-23 19:15:00|17.66|15.97|17.8|16.11|17.84|16.14|17.65|15.97|0
1629746400000|2021-08-23 19:20:00|17.84|16.14|17.84|16.14|17.99|16.28|17.73|16.04|0
1629746700000|2021-08-23 19:25:00|17.8|16.1|17.68|16|17.84|16.14|17.61|15.93|0
1629747000000|2021-08-23 19:30:00|17.65|15.96|17.46|15.79|17.83|16.13|17.42|15.76|0
1629747300000|2021-08-23 19:35:00|17.42|15.76|17.82|16.13|17.82|16.13|17.4|15.74|0
1629747600000|2021-08-23 19:40:00|17.86|16.16|17.93|16.23|18.05|16.33|17.82|16.13|0
1629747900000|2021-08-23 19:45:00|17.97|16.26|17.89|16.19|18.12|16.4|17.74|16.05|0
1629748200000|2021-08-23 19:50:00|17.8|16.1|18.11|16.39|18.15|16.42|17.7|16.02|0
1629748500000|2021-08-23 19:55:00|18.15|16.42|18.69|16.91|18.69|16.91|18.15|16.42|0
1629748800000|2021-08-23 20:00:00|18.53|16.77|17.59|15.92|18.53|16.77|17.52|15.85|0
1629749100000|2021-08-23 20:05:00|17.66|15.91|17.59|15.91|17.66|15.98|17.55|15.88|0
1629749400000|2021-08-23 20:10:00|17.55|15.88|17.55|15.87|17.59|15.91|17.51|15.84|0
1629749700000|2021-08-23 20:15:00|17.54|15.91|17.47|15.8|17.58|15.91|17.47|15.8|0
1629750000000|2021-08-23 20:20:00|17.5|15.84|17.35|15.7|17.5|15.84|17.32|15.67|0
1629750600000|2021-08-23 20:30:00|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629751200000|2021-08-23 20:40:00|17.32|15.67|17.34|15.69|17.38|15.72|17.32|15.67|0
1629751500000|2021-08-23 20:45:00|17.33|15.68|17.33|15.68|17.33|15.68|17.3|15.65|0
1629751800000|2021-08-23 20:50:00|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1629752100000|2021-08-23 20:55:00|17.26|15.61|17.16|15.53|17.26|15.61|17.11|15.48|0
1629752400000|2021-08-23 21:00:00|17.13|15.5|17.19|15.56|17.19|15.56|17.13|15.5|0
1629752700000|2021-08-23 21:05:00|17.2|15.55|17.18|15.54|17.2|15.56|17.14|15.51|0
1629753000000|2021-08-23 21:10:00|17.17|15.58|17.19|15.55|17.22|15.58|17.15|15.52|0
1629753300000|2021-08-23 21:15:00|17.18|15.54|17.18|15.55|17.2|15.56|17.18|15.54|0
1629753600000|2021-08-23 21:20:00|17.16|15.52|17.15|15.51|17.16|15.52|17.15|15.51|0
1629753900000|2021-08-23 21:25:00|17.16|15.52|17.16|15.52|17.16|15.52|17.13|15.5|0
1629754200000|2021-08-23 21:30:00|17.15|15.53|17.15|15.52|17.15|15.53|17.15|15.52|0
1629754500000|2021-08-23 21:35:00|17.16|15.53|17.15|15.51|17.16|15.53|17.15|15.51|0
1629754800000|2021-08-23 21:40:00||15.52||15.51||15.52||15.51|0
1629755100000|2021-08-23 21:45:00|17.14|15.5|17.14|15.51|17.15|15.52|17.13|15.5|0
1629755400000|2021-08-23 21:50:00|17.05|15.42|17.09|15.47|17.12|15.49|17.05|15.42|0
1629755700000|2021-08-23 21:55:00|17.1|15.46|17.09|15.47|17.11|15.48|17.08|15.45|0
1629756000000|2021-08-23 22:00:00|17.19|15.55|17.28|15.63|17.28|15.63|17.1|15.47|0
1629756300000|2021-08-23 22:05:00|17.24|15.6|17.24|15.6|17.27|15.63|17.2|15.56|0
1629756600000|2021-08-23 22:10:00|17.2|15.56|17.05|15.43|17.2|15.56|17.01|15.39|0
1629756900000|2021-08-23 22:15:00|17.01|15.39|16.79|15.19|17.01|15.39|16.76|15.16|0
1629757200000|2021-08-23 22:20:00|16.83|15.23|16.86|15.26|16.9|15.29|16.79|15.19|0
1629757500000|2021-08-23 22:25:00|16.82|15.25|16.86|15.25|16.86|15.25|16.82|15.22|0
1629757800000|2021-08-23 22:30:00|16.82|15.22|16.82|15.22|16.84|15.24|16.82|15.22|0
1629758100000|2021-08-23 22:35:00|16.8|15.2|16.81|15.21|16.82|15.22|16.78|15.18|0
1629758400000|2021-08-23 22:40:00|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1629758700000|2021-08-23 22:45:00|16.85|15.24|16.88|15.27|16.92|15.31|16.84|15.24|0
1629759000000|2021-08-23 22:50:00|16.84|15.24|16.84|15.24|16.88|15.27|16.84|15.24|0
1629759300000|2021-08-23 22:55:00|16.88|15.27|16.91|15.3|16.95|15.33|16.84|15.23|0
1629759600000|2021-08-23 23:00:00|16.93|15.31|16.87|15.26|16.93|15.31|16.87|15.26|0
1629759900000|2021-08-23 23:05:00|16.85|15.25|16.86|15.26|16.9|15.29|16.85|15.25|0
1629760200000|2021-08-23 23:10:00|16.83|15.22|16.79|15.19|16.86|15.26|16.79|15.19|0
1629760500000|2021-08-23 23:15:00|16.81|15.21|16.82|15.22|16.82|15.22|16.79|15.19|0
1629760800000|2021-08-23 23:20:00|16.84|15.24|16.85|15.25|16.87|15.27|16.82|15.22|0
1629761100000|2021-08-23 23:25:00|16.82|15.21|16.81|15.21|16.85|15.25|16.81|15.21|0
1629761400000|2021-08-23 23:30:00|16.85|15.25|16.85|15.24|16.85|15.25|16.81|15.21|0
1629761700000|2021-08-23 23:35:00|16.81|15.21|16.88|15.27|16.88|15.27|16.81|15.21|0
1629762000000|2021-08-23 23:40:00|16.84|15.24|16.84|15.24|16.88|15.27|16.8|15.2|0
1629762300000|2021-08-23 23:45:00|16.82|15.22|16.84|15.23|16.87|15.27|16.8|15.2|0
1629762600000|2021-08-23 23:50:00|16.83|15.2|16.81|15.21|16.83|15.23|16.8|15.2|0
1629762900000|2021-08-23 23:55:00|16.83|15.23|16.72|15.13|16.83|15.23|16.72|15.13|0
1629763200000|2021-08-24 00:00:00|16.68|15.09|16.79|15.19|16.83|15.22|16.65|15.06|0
1629763500000|2021-08-24 00:05:00|16.75|15.16|16.78|15.19|16.82|15.22|16.64|15.06|0
1629763800000|2021-08-24 00:10:00|16.75|15.15|16.78|15.18|16.86|15.25|16.74|15.15|0
1629764100000|2021-08-24 00:15:00|16.74|15.15|16.74|15.15|16.78|15.18|16.67|15.08|0
1629764400000|2021-08-24 00:20:00|16.78|15.18|16.85|15.24|16.88|15.27|16.74|15.15|0
1629764700000|2021-08-24 00:25:00|16.81|15.21|16.95|15.34|16.95|15.34|16.81|15.21|0
1629765000000|2021-08-24 00:30:00|16.91|15.3|16.84|15.23|16.99|15.37|16.8|15.2|0
1629765300000|2021-08-24 00:35:00|16.8|15.2|18.01|16.3|18.89|17.09|16.76|15.17|0
1629765600000|2021-08-24 00:40:00|17.97|16.26|18.01|16.29|18.01|16.3|17.96|16.25|0
1629765900000|2021-08-24 00:45:00|17.97|16.26|17.93|16.22|17.97|16.26|17.89|16.19|0
1629766200000|2021-08-24 00:50:00|17.97|16.26|17.96|16.25|18|16.29|17.93|16.22|0
1629766500000|2021-08-24 00:55:00|17.98|16.27|18|16.28|18.04|16.32|17.98|16.27|0
1629766800000|2021-08-24 01:00:00|17.96|16.25|17.99|16.28|18|16.28|17.92|16.21|0
1629767100000|2021-08-24 01:05:00|17.96|16.25|18.01|16.29|18.01|16.29|17.95|16.24|0
1629767400000|2021-08-24 01:10:00|17.99|16.28|18.02|16.31|18.06|16.34|17.99|16.27|0
1629767700000|2021-08-24 01:15:00|17.99|16.27|17.62|15.94|18.17|16.44|17.62|15.94|0
1629768000000|2021-08-24 01:20:00|17.6|15.93|17.51|15.84|17.62|15.94|17.51|15.84|0
1629768300000|2021-08-24 01:25:00|17.5|15.8|17.43|15.77|17.5|15.84|17.39|15.73|0
1629768600000|2021-08-24 01:30:00|17.39|15.73|17.46|15.8|17.5|15.83|17.35|15.7|0
1629768900000|2021-08-24 01:35:00|17.5|15.83|17.38|15.73|17.5|15.83|17.27|15.63|0
1629769200000|2021-08-24 01:40:00|17.37|15.71|17.27|15.62|17.38|15.73|17.23|15.59|0
1629769500000|2021-08-24 01:45:00|17.23|15.59|17.3|15.65|17.34|15.69|17.23|15.59|0
1629769800000|2021-08-24 01:50:00|17.27|15.62|17.26|15.62|17.3|15.65|17.23|15.59|0
1629770100000|2021-08-24 01:55:00|17.3|15.65|17.26|15.61|17.3|15.65|17.19|15.55|0
1629770400000|2021-08-24 02:00:00|17.22|15.58|17.33|15.68|17.38|15.73|17.22|15.58|0
1629770700000|2021-08-24 02:05:00|17.36|15.71|17.36|15.71|17.44|15.78|17.29|15.64|0
1629771000000|2021-08-24 02:10:00|17.32|15.67|17.28|15.64|17.4|15.74|17.28|15.64|0
1629771300000|2021-08-24 02:15:00|17.25|15.6|17.24|15.6|17.28|15.64|17.24|15.6|0
1629771600000|2021-08-24 02:20:00|17.21|15.57|17.24|15.6|17.28|15.63|17.21|15.57|0
1629771900000|2021-08-24 02:25:00|17.28|15.63|17.31|15.66|17.35|15.7|17.26|15.61|0
1629772200000|2021-08-24 02:30:00|17.35|15.69|17.31|15.66|17.36|15.71|17.27|15.62|0
1629772500000|2021-08-24 02:35:00|17.29|15.64|17.26|15.62|17.3|15.66|17.26|15.62|0
1629772800000|2021-08-24 02:40:00|17.25|15.6|17.22|15.58|17.3|15.65|17.22|15.58|0
1629773100000|2021-08-24 02:45:00|17.26|15.62|17.33|15.68|17.33|15.68|17.26|15.61|0
1629773400000|2021-08-24 02:50:00|17.37|15.71|17.33|15.68|17.37|15.71|17.29|15.64|0
1629773700000|2021-08-24 02:55:00|17.29|15.64|17.43|15.77|17.43|15.77|17.29|15.64|0
1629774000000|2021-08-24 03:00:00|17.45|15.79|17.43|15.77|17.47|15.81|17.39|15.74|0
1629774300000|2021-08-24 03:05:00|17.41|15.75|17.43|15.77|17.47|15.8|17.39|15.73|0
1629774600000|2021-08-24 03:10:00|17.39|15.73|17.42|15.76|17.46|15.8|17.39|15.73|0
1629774900000|2021-08-24 03:15:00|17.4|15.75|17.38|15.73|17.42|15.76|17.35|15.69|0
1629775200000|2021-08-24 03:20:00|17.34|15.69|17.41|15.76|17.42|15.76|17.34|15.69|0
1629775500000|2021-08-24 03:25:00|17.38|15.75|17.34|15.69|17.41|15.75|17.34|15.69|0
1629775800000|2021-08-24 03:30:00|17.37|15.72|17.26|15.62|17.37|15.72|17.26|15.62|0
1629776100000|2021-08-24 03:35:00|17.3|15.65|17.29|15.65|17.3|15.65|17.29|15.65|0
1629776400000|2021-08-24 03:40:00|17.33|15.68|17.33|15.68|17.36|15.71|17.29|15.64|0
1629776700000|2021-08-24 03:45:00|17.36|15.71|17.36|15.71|17.36|15.71|17.32|15.67|0
1629777000000|2021-08-24 03:50:00|17.4|15.74|17.36|15.7|17.4|15.74|17.36|15.7|0
1629777300000|2021-08-24 03:55:00|17.39|15.74|17.31|15.67|17.39|15.74|17.31|15.67|0
1629777600000|2021-08-24 04:00:00|17.35|15.7|17.31|15.66|17.35|15.7|17.27|15.63|0
1629777900000|2021-08-24 04:05:00|17.35|15.69|17.34|15.69|17.35|15.69|17.34|15.69|0
1629778500000|2021-08-24 04:15:00|17.3|15.66|17.26|15.62|17.3|15.66|17.26|15.62|0
1629778800000|2021-08-24 04:20:00|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629779100000|2021-08-24 04:25:00|17.29||17.29||17.29||17.29||0
1629779400000|2021-08-24 04:30:00|17.27|15.64|17.22|15.58|17.27|15.64|17.22|15.58|0
1629779700000|2021-08-24 04:35:00|17.21|15.57|19.06|17.25|19.06|17.25|17.21|15.57|0
1629780000000|2021-08-24 04:40:00|19.1|17.28|19.1|17.28|19.1|17.28|19.06|17.24|0
1629780300000|2021-08-24 04:45:00|19.06|17.24|17.82|16.12|19.1|17.28|17.79|16.09|0
1629780600000|2021-08-24 04:50:00|17.78|16.09|17.82|16.12|17.82|16.12|17.78|16.09|0
1629780900000|2021-08-24 04:55:00|17.78|16.09|17.81|16.12|17.82|16.12|17.78|16.08|0
1629781200000|2021-08-24 05:00:00|17.77|16.08|17.81|16.11|17.81|16.12|17.77|16.08|0
1629781500000|2021-08-24 05:05:00|17.77|16.08|17.69|16.01|17.77|16.08|17.69|16.01|0
1629781800000|2021-08-24 05:10:00|17.73|16.04|17.69|16.01|17.77|16.07|17.69|16.01|0
1629782100000|2021-08-24 05:15:00|17.73|16|17.8|16.1|17.8|16.1|17.69|16|0
1629782400000|2021-08-24 05:20:00|17.78|16.09|17.79|16.1|17.8|16.1|17.72|16.03|0
1629782700000|2021-08-24 05:25:00|17.76|16.06|17.72|16.03|17.76|16.06|17.64|15.96|0
1629783000000|2021-08-24 05:30:00|17.71|15.99|17.67|15.99|17.75|16.06|17.67|15.99|0
1629783300000|2021-08-24 05:35:00|17.64|15.96|17.63|15.95|17.67|15.99|17.56|15.89|0
1629783600000|2021-08-24 05:40:00|17.6|15.92|17.56|15.88|17.6|15.92|17.52|15.85|0
1629783900000|2021-08-24 05:45:00|17.54|15.87|17.44|15.78|17.56|15.88|17.41|15.75|0
1629784200000|2021-08-24 05:50:00|17.48|15.81|17.55|15.88|17.66|15.98|17.4|15.75|0
1629784500000|2021-08-24 05:55:00|17.51|15.84|17.47|15.81|17.58|15.91|17.47|15.81|0
1629784800000|2021-08-24 06:00:00|17.43|15.77|17.54|15.87|17.54|15.87|17.4|15.74|0
1629785100000|2021-08-24 06:05:00|17.5|15.84|17.5|15.83|17.58|15.9|17.43|15.77|0
1629785400000|2021-08-24 06:10:00|17.54|15.87|17.53|15.86|17.56|15.88|17.5|15.83|0
1629785700000|2021-08-24 06:15:00|17.5|15.83|17.46|15.79|17.57|15.9|17.46|15.79|0
1629786000000|2021-08-24 06:20:00|17.49|15.83|17.49|15.82|17.49|15.83|17.42|15.76|0
1629786300000|2021-08-24 06:25:00|17.53|15.86|17.48|15.82|17.53|15.86|17.41|15.75|0
1629786600000|2021-08-24 06:30:00|17.52|15.85|17.15|15.52|17.52|15.85|17.12|15.49|0
1629786900000|2021-08-24 06:35:00|17.19|15.55|16.76|15.16|17.19|15.55|16.46|14.89|0
1629787200000|2021-08-24 06:40:00|16.79|15.19|16.79|15.19|16.97|15.35|16.79|15.19|0
1629787500000|2021-08-24 06:45:00|16.82|15.22|16.64|15.06|16.82|15.22|16.64|15.06|0
1629787800000|2021-08-24 06:50:00|16.63|15.04|16.46|14.89|16.68|15.09|16.46|14.89|0
1629788100000|2021-08-24 06:55:00|16.48|14.91|16.46|14.89|16.57|14.99|16.42|14.86|0
1629788400000|2021-08-24 07:00:00|16.49|14.92|16.84|15.24|17.02|15.4|16.49|14.92|0
1629788700000|2021-08-24 07:05:00|16.81|15.21|16.89|15.28|16.95|15.33|16.7|15.11|0
1629789000000|2021-08-24 07:10:00|16.91|15.3|16.98|15.36|16.98|15.36|16.77|15.17|0
1629789300000|2021-08-24 07:15:00|17.01|15.39|16.94|15.33|17.23|15.59|16.87|15.26|0
1629789600000|2021-08-24 07:20:00|16.9|15.29|17.01|15.39|17.08|15.45|16.83|15.23|0
1629789900000|2021-08-24 07:25:00|17.04|15.42|17|15.38|17.04|15.42|16.79|15.19|0
1629790200000|2021-08-24 07:30:00|16.97|15.35|17.07|15.45|17.11|15.48|16.9|15.29|0
1629790500000|2021-08-24 07:35:00|17.11|15.48|17|15.38|17.14|15.51|16.85|15.25|0
1629790800000|2021-08-24 07:40:00|16.96|15.34|17.06|15.44|17.1|15.47|16.96|15.34|0
1629791100000|2021-08-24 07:45:00|17.1|15.47|17.02|15.4|17.14|15.5|16.99|15.37|0
1629791400000|2021-08-24 07:50:00|17.06|15.44|17.2|15.56|17.2|15.56|17.06|15.43|0
1629791700000|2021-08-24 07:55:00|17.16|15.53|17.2|15.56|17.35|15.69|17.13|15.5|0
1629792000000|2021-08-24 08:00:00|17.23|15.59|17.71|16.02|17.82|16.12|17.2|15.56|0
1629792300000|2021-08-24 08:05:00|17.74|16.05|17.55|15.88|17.78|16.09|17.45|15.78|0
1629792600000|2021-08-24 08:10:00|17.59|15.92|17.66|15.98|17.66|15.98|17.44|15.78|0
1629792900000|2021-08-24 08:15:00|17.7|16.01|17.66|15.98|17.77|16.08|17.55|15.88|0
1629793200000|2021-08-24 08:20:00|17.69|16.01|17.62|15.94|17.69|16.01|17.54|15.87|0
1629793500000|2021-08-24 08:25:00|17.58|15.9|17.61|15.93|17.76|16.07|17.58|15.9|0
1629793800000|2021-08-24 08:30:00|17.65|15.97|17.72|16.03|17.76|16.06|17.61|15.93|0
1629794100000|2021-08-24 08:35:00|17.68|16|17.86|16.16|17.97|16.26|17.64|15.96|0
1629794400000|2021-08-24 08:40:00|17.83|16.13|17.71|16.02|17.83|16.13|17.64|15.96|0
1629794700000|2021-08-24 08:45:00|17.69|16.01|17.71|16.02|17.75|16.06|17.6|15.92|0
1629795000000|2021-08-24 08:50:00|17.74|16.05|17.7|16.02|17.74|16.05|17.67|15.98|0
1629795300000|2021-08-24 08:55:00|17.74|16.05|17.77|16.08|17.81|16.11|17.7|16.02|0
1629795600000|2021-08-24 09:00:00|17.81|16.11|17.88|16.18|17.92|16.21|17.77|16.08|0
1629795900000|2021-08-24 09:05:00|17.9|16.2|17.88|16.17|17.99|16.28|17.84|16.14|0
1629796200000|2021-08-24 09:10:00|17.84|16.14|17.76|16.07|17.88|16.17|17.65|15.97|0
1629796500000|2021-08-24 09:15:00|17.74|16.05|17.76|16.07|17.83|16.14|17.72|16.03|0
1629796800000|2021-08-24 09:20:00|17.78|16.08|17.75|16.06|17.79|16.1|17.68|16|0
1629797100000|2021-08-24 09:25:00|17.79|16.1|17.94|16.23|17.94|16.23|17.72|16.03|0
1629797400000|2021-08-24 09:30:00|17.95|16.24|17.89|16.19|17.99|16.28|17.82|16.12|0
1629797700000|2021-08-24 09:35:00|17.93|16.22|18.19|16.46|18.19|16.46|17.89|16.19|0
1629798000000|2021-08-24 09:40:00|18.15|16.42|18.3|16.56|18.38|16.63|18.15|16.42|0
1629798300000|2021-08-24 09:45:00|18.26|16.52|18.22|16.48|18.3|16.55|18.11|16.39|0
1629798600000|2021-08-24 09:50:00|18.26|16.52|18.22|16.48|18.29|16.55|18.18|16.45|0
1629798900000|2021-08-24 09:55:00|18.2|16.46|18.44|16.68|18.48|16.72|18.18|16.45|0
1629799200000|2021-08-24 10:00:00|18.4|16.65|18.32|16.58|18.52|16.75|18.28|16.54|0
1629799500000|2021-08-24 10:05:00|18.36|16.61|18.17|16.44|18.36|16.61|18.13|16.4|0
1629799800000|2021-08-24 10:10:00|18.24|16.5|18.16|16.43|18.28|16.54|18.05|16.33|0
1629800100000|2021-08-24 10:15:00|18.2|16.47|18.23|16.5|18.35|16.6|18.16|16.43|0
1629800400000|2021-08-24 10:20:00|18.2|16.46|18.27|16.53|18.31|16.56|18.16|16.43|0
1629800700000|2021-08-24 10:25:00|18.29|16.55|18.08|16.35|18.29|16.55|17.96|16.25|0
1629801000000|2021-08-24 10:30:00|18.04|16.32|17.96|16.25|18.07|16.35|17.96|16.25|0
1629801300000|2021-08-24 10:35:00|17.98|16.27|18.07|16.35|18.09|16.37|17.92|16.21|0
1629801600000|2021-08-24 10:40:00|18.03|16.31|17.91|16.21|18.03|16.31|17.84|16.14|0
1629801900000|2021-08-24 10:45:00|17.88|16.17|17.91|16.2|17.91|16.21|17.84|16.14|0
1629802200000|2021-08-24 10:50:00|17.95|16.24|17.91|16.2|17.95|16.24|17.83|16.14|0
1629802500000|2021-08-24 10:55:00|17.87|16.17|17.74|16.05|17.94|16.23|17.72|16.03|0
1629802800000|2021-08-24 11:00:00|17.75|16.06|17.97|16.26|17.97|16.26|17.68|16|0
1629803100000|2021-08-24 11:05:00|17.94|16.23|17.97|16.26|17.97|16.26|17.82|16.13|0
1629803400000|2021-08-24 11:10:00|18.01|16.29|17.93|16.22|18.01|16.29|17.85|16.15|0
1629803700000|2021-08-24 11:15:00|17.89|16.19|17.85|16.15|17.96|16.25|17.78|16.08|0
1629804000000|2021-08-24 11:20:00|17.89|16.18|17.98|16.26|18.03|16.32|17.85|16.15|0
1629804300000|2021-08-24 11:25:00|18|16.28|17.88|16.18|18|16.28|17.88|16.18|0
1629804600000|2021-08-24 11:30:00|17.84|16.14|18.14|16.41|18.14|16.41|17.84|16.14|0
1629804900000|2021-08-24 11:35:00|18.02|16.31|18.17|16.44|18.17|16.44|17.91|16.2|0
1629805200000|2021-08-24 11:40:00|18.21|16.47|18.05|16.33|18.21|16.47|18.02|16.3|0
1629805500000|2021-08-24 11:45:00|18.02|16.3|18.2|16.47|18.2|16.47|18.02|16.3|0
1629805800000|2021-08-24 11:50:00|18.16|16.43|18.24|16.5|18.31|16.57|18.09|16.36|0
1629806100000|2021-08-24 11:55:00|18.23|16.53|18.23|16.49|18.27|16.53|18.04|16.33|0
1629806400000|2021-08-24 12:00:00|18.21|16.48|18.34|16.59|18.34|16.6|18.08|16.36|0
1629806700000|2021-08-24 12:05:00|18.3|16.56|18.26|16.52|18.3|16.56|18.19|16.45|0
1629807000000|2021-08-24 12:10:00|18.22|16.49|18.22|16.48|18.26|16.52|18.18|16.45|0
1629807300000|2021-08-24 12:15:00|18.26|16.52|18.25|16.51|18.26|16.52|18.07|16.35|0
1629807600000|2021-08-24 12:20:00|18.22|16.48|18.63|16.86|18.75|16.96|18.21|16.48|0
1629807900000|2021-08-24 12:25:00|18.55|16.79|18.44|16.68|18.59|16.82|18.36|16.61|0
1629808200000|2021-08-24 12:30:00|18.47|16.71|18.51|16.75|18.63|16.85|18.43|16.68|0
1629808500000|2021-08-24 12:35:00|18.55|16.78|18.81|17.02|18.89|17.09|18.51|16.75|0
1629808800000|2021-08-24 12:40:00|18.85|17.06|18.81|17.02|18.85|17.06|18.66|16.88|0
1629809100000|2021-08-24 12:45:00|18.85|17.05|18.84|17.05|18.85|17.05|18.65|16.88|0
1629809400000|2021-08-24 12:50:00|18.81|17.01|18.04|16.32|18.84|17.05|17.96|16.25|0
1629809700000|2021-08-24 12:55:00|18.06|16.34|17.92|16.21|18.07|16.35|17.84|16.14|0
1629810000000|2021-08-24 13:00:00|17.88|16.18|17.61|15.94|17.88|16.18|17.54|15.87|0
1629810300000|2021-08-24 13:05:00|17.58|15.9|17.46|15.8|17.61|15.94|17.39|15.74|0
1629810600000|2021-08-24 13:10:00|17.54|15.87|17.5|15.83|17.57|15.9|17.42|15.76|0
1629810900000|2021-08-24 13:15:00|17.49|15.8|17.42|15.76|17.57|15.9|17.38|15.73|0
1629811200000|2021-08-24 13:20:00|17.45|15.79|17.49|15.82|17.49|15.82|17.38|15.72|0
1629811500000|2021-08-24 13:25:00|17.45|15.79|17.34|15.69|17.45|15.79|17.15|15.52|0
1629811800000|2021-08-24 13:30:00|17.3|15.65|17.93|16.22|17.93|16.22|17.23|15.59|0
1629812100000|2021-08-24 13:35:00|17.97|16.26|17.51|15.85|18.08|16.36|17.24|15.6|0
1629812400000|2021-08-24 13:40:00|17.48|15.81|17.27|15.63|17.62|15.94|17.25|15.61|0
1629812700000|2021-08-24 13:45:00|17.25|15.61|17.1|15.47|17.51|15.84|17.07|15.44|0
1629813000000|2021-08-24 13:50:00|17.07|15.44|17.32|15.67|17.36|15.7|16.99|15.37|0
1629813300000|2021-08-24 13:55:00|17.28|15.63|17.2|15.57|17.39|15.73|16.95|15.34|0
1629813600000|2021-08-24 14:00:00|17.31|15.66|17.11|15.48|17.46|15.8|16.95|15.33|0
1629813900000|2021-08-24 14:05:00|17.16|15.53|17.12|15.49|17.46|15.79|17.02|15.39|0
1629814200000|2021-08-24 14:10:00|17.09|15.46|17.08|15.46|17.2|15.56|16.9|15.29|0
1629814500000|2021-08-24 14:15:00|17.05|15.42|16.68|15.09|17.05|15.42|16.68|15.09|0
1629814800000|2021-08-24 14:20:00|16.72|15.13|16.89|15.29|16.97|15.35|16.68|15.09|0
1629815100000|2021-08-24 14:25:00|16.86|15.25|16.68|15.09|16.89|15.28|16.68|15.09|0
1629815400000|2021-08-24 14:30:00|16.71|15.12|16.85|15.25|16.96|15.35|16.68|15.09|0
1629815700000|2021-08-24 14:35:00|16.82|15.21|16.7|15.11|16.85|15.25|16.67|15.08|0
1629816000000|2021-08-24 14:40:00|16.67|15.08|16.74|15.14|16.81|15.21|16.67|15.08|0
1629816300000|2021-08-24 14:45:00|16.7|15.11|16.7|15.11|16.84|15.24|16.66|15.08|0
1629816600000|2021-08-24 14:50:00|16.66|15.07|16.76|15.17|16.87|15.27|16.52|14.94|0
1629816900000|2021-08-24 14:55:00|16.84|15.23|16.87|15.26|17.01|15.39|16.76|15.17|0
1629817200000|2021-08-24 15:00:00|16.9|15.29|17.01|15.39|17.08|15.45|16.76|15.16|0
1629817500000|2021-08-24 15:05:00|16.97|15.36|16.86|15.25|17.01|15.39|16.79|15.19|0
1629817800000|2021-08-24 15:10:00|16.82|15.22|16.75|15.15|16.93|15.32|16.71|15.12|0
1629818100000|2021-08-24 15:15:00|16.71|15.12|16.75|15.15|16.86|15.25|16.64|15.05|0
1629818400000|2021-08-24 15:20:00|16.71|15.12|16.71|15.12|16.74|15.15|16.6|15.02|0
1629818700000|2021-08-24 15:25:00|16.74|15.15|17.17|15.54|17.17|15.54|16.74|15.15|0
1629819000000|2021-08-24 15:30:00|17.21|15.57|17.46|15.8|17.5|15.83|17.21|15.57|0
1629819300000|2021-08-24 15:35:00|17.42|15.77|17.24|15.6|17.42|15.77|17.09|15.47|0
1629819600000|2021-08-24 15:40:00|17.27|15.63|17.23|15.59|17.42|15.76|17.2|15.56|0
1629819900000|2021-08-24 15:45:00|17.27|15.63|17.3|15.65|17.38|15.72|17.12|15.49|0
1629820200000|2021-08-24 15:50:00|17.27|15.62|17.12|15.49|17.3|15.65|17.12|15.49|0
1629820500000|2021-08-24 15:55:00|17.14|15.5|17.08|15.45|17.19|15.55|17|15.38|0
1629820800000|2021-08-24 16:00:00|17.11|15.48|17.25|15.61|17.4|15.75|17.08|15.45|0
1629821100000|2021-08-24 16:05:00|17.22|15.58|17.45|15.78|17.56|15.89|17.22|15.58|0
1629821400000|2021-08-24 16:10:00|17.48|15.82|17.52|15.85|17.52|15.85|17.37|15.72|0
1629821700000|2021-08-24 16:15:00|17.48|15.81|17.59|15.91|17.74|16.05|17.48|15.81|0
1629822000000|2021-08-24 16:20:00|17.62|15.94|17.69|16.01|17.77|16.08|17.58|15.91|0
1629822300000|2021-08-24 16:25:00|17.71|16.03|17.84|16.14|17.88|16.17|17.69|16.01|0
1629822600000|2021-08-24 16:30:00|17.86|16.16|17.69|16|17.95|16.24|17.65|15.97|0
1629822900000|2021-08-24 16:35:00|17.65|15.97|17.63|15.95|17.8|16.1|17.57|15.9|0
1629823200000|2021-08-24 16:40:00|17.64|15.96|17.49|15.83|17.68|16|17.46|15.79|0
1629823500000|2021-08-24 16:45:00|17.53|15.86|17.53|15.86|17.57|15.89|17.42|15.76|0
1629823800000|2021-08-24 16:50:00|17.49|15.82|17.48|15.82|17.56|15.89|17.48|15.82|0
1629824100000|2021-08-24 16:55:00|17.52|15.85|17.44|15.78|17.56|15.89|17.44|15.78|0
1629824400000|2021-08-24 17:00:00|17.41|15.75|17.26|15.61|17.44|15.78|17.22|15.58|0
1629824700000|2021-08-24 17:05:00|17.22|15.58|17.25|15.61|17.36|15.71|17.22|15.58|0
1629825000000|2021-08-24 17:10:00|17.29|15.64|17.32|15.67|17.32|15.67|17.25|15.61|0
1629825300000|2021-08-24 17:15:00|17.28|15.64|17.24|15.6|17.32|15.67|17.21|15.57|0
1629825600000|2021-08-24 17:20:00|17.28|15.64|17.28|15.63|17.32|15.67|17.24|15.6|0
1629825900000|2021-08-24 17:25:00|17.31|15.66|17.31|15.66|17.42|15.76|17.27|15.63|0
1629826200000|2021-08-24 17:30:00|17.27|15.63|17.16|15.53|17.27|15.63|17.16|15.53|0
1629826500000|2021-08-24 17:35:00|17.2|15.56|17.05|15.42|17.2|15.56|17.01|15.39|0
1629826800000|2021-08-24 17:40:00|17.01|15.39|17.01|15.39|17.05|15.42|16.9|15.29|0
1629827100000|2021-08-24 17:45:00|16.97|15.36|16.97|15.35|17.04|15.42|16.93|15.32|0
1629827400000|2021-08-24 17:50:00|17|15.38|16.89|15.28|17.11|15.48|16.89|15.28|0
1629827700000|2021-08-24 17:55:00|16.86|15.25|16.96|15.34|16.96|15.35|16.86|15.25|0
1629828000000|2021-08-24 18:00:00|16.92|15.31|16.88|15.28|16.96|15.34|16.81|15.21|0
1629828300000|2021-08-24 18:05:00|16.87|15.26|16.62|15.04|16.99|15.37|16.55|14.97|0
1629828600000|2021-08-24 18:10:00|16.58|15.03|16.51|14.94|16.62|15.03|16.51|14.94|0
1629828900000|2021-08-24 18:15:00|16.54|14.97|16.5|14.93|16.58|15|16.47|14.9|0
1629829200000|2021-08-24 18:20:00|16.54|14.96|16.5|14.93|16.61|15.03|16.47|14.9|0
1629829500000|2021-08-24 18:25:00|16.46|14.9|16.57|14.99|16.6|15.02|16.46|14.9|0
1629829800000|2021-08-24 18:30:00|16.6|15.02|16.46|14.89|16.6|15.02|16.46|14.89|0
1629830100000|2021-08-24 18:35:00|16.49|14.92|16.56|14.98|16.63|15.05|16.49|14.92|0
1629830400000|2021-08-24 18:40:00|16.52|14.95|16.48|14.91|16.56|14.98|16.48|14.91|0
1629830700000|2021-08-24 18:45:00|16.52|14.95|16.38|14.82|16.52|14.95|16.38|14.82|0
1629831000000|2021-08-24 18:50:00|16.37|14.78|16.34|14.78|16.44|14.88|16.34|14.78|0
1629831300000|2021-08-24 18:55:00|16.3|14.75|16.3|14.75|16.4|14.84|16.3|14.75|0
1629831600000|2021-08-24 19:00:00|16.33|14.78|16.33|14.77|16.33|14.78|16.26|14.71|0
1629831900000|2021-08-24 19:05:00|16.36|14.81|16.43|14.87|16.5|14.93|16.33|14.77|0
1629832200000|2021-08-24 19:10:00|16.41|14.85|16.39|14.83|16.46|14.9|16.32|14.77|0
1629832500000|2021-08-24 19:15:00|16.43|14.86|16.32|14.76|16.43|14.86|16.21|14.67|0
1629832800000|2021-08-24 19:20:00|16.35|14.8|16.38|14.82|16.4|14.84|16.28|14.73|0
1629833100000|2021-08-24 19:25:00|16.35|14.79|16.31|14.76|16.45|14.89|16.28|14.73|0
1629833400000|2021-08-24 19:30:00|16.35|14.79|16.48|14.91|16.59|15.01|16.31|14.76|0
1629833700000|2021-08-24 19:35:00|16.52|14.94|16.76|15.17|16.77|15.17|16.52|14.94|0
1629834000000|2021-08-24 19:40:00|16.75|15.15|16.83|15.23|16.87|15.27|16.65|15.07|0
1629834300000|2021-08-24 19:45:00|16.82|15.21|16.94|15.32|16.97|15.36|16.76|15.16|0
1629834600000|2021-08-24 19:50:00|17.01|15.39|17.22|15.58|17.26|15.62|16.94|15.32|0
1629834900000|2021-08-24 19:55:00|17.19|15.55|16.78|15.18|17.33|15.68|16.74|15.15|0
1629835200000|2021-08-24 20:00:00|16.74|15.15|16.74|15.15|16.74|15.15|16.6|15.02|0
1629835500000|2021-08-24 20:05:00|16.7|15.11|16.7|15.11|16.7|15.11|16.63|15.05|0
1629835800000|2021-08-24 20:10:00|16.74|15.14|16.88|15.27|16.88|15.27|16.74|15.14|0
1629836100000|2021-08-24 20:15:00|16.84|15.24|16.66|15.07|16.88|15.27|16.64|15.06|0
1629836400000|2021-08-24 20:20:00|16.62|15.04|16.58|15|16.66|15.07|16.58|15|0
1629836700000|2021-08-24 20:25:00|16.55|14.97|16.51|14.93|16.56|14.99|16.47|14.9|0
1629837000000|2021-08-24 20:30:00|16.54|14.97|16.61|15.03|16.61|15.03|16.51|14.93|0
1629837300000|2021-08-24 20:35:00|16.57|15|16.75|15.16|16.75|15.16|16.57|14.99|0
1629837600000|2021-08-24 20:40:00|16.71|15.12|16.6|15.02|16.71|15.12|16.6|15.02|0
1629837900000|2021-08-24 20:45:00|16.57|14.99|16.71|15.12|16.74|15.15|16.53|14.96|0
1629838200000|2021-08-24 20:50:00|16.67|15.08|16.52|14.95|16.67|15.08|16.52|14.95|0
1629838500000|2021-08-24 20:55:00|16.54|14.97|16.53|14.95|16.54|14.97|16.45|14.88|0
1629838800000|2021-08-24 21:00:00|16.59|15.01|16.54|14.97|16.59|15.01|16.51|14.93|0
1629839100000|2021-08-24 21:05:00|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629839400000|2021-08-24 21:10:00|16.54|14.96|16.47|14.9|16.54|14.96|16.46|14.9|0
1629839700000|2021-08-24 21:15:00|16.51|14.93|16.41|14.85|16.51|14.93|16.41|14.85|0
1629840000000|2021-08-24 21:20:00|16.45|14.84|16.38|14.82|16.45|14.88|16.38|14.82|0
1629840300000|2021-08-24 21:25:00|16.43|14.87|16.44|14.88|16.45|14.89|16.43|14.87|0
1629840600000|2021-08-24 21:30:00|16.45|14.85|16.38|14.82|16.45|14.87|16.38|14.82|0
1629840900000|2021-08-24 21:35:00|16.4|14.84|16.42|14.86|16.42|14.86|16.35|14.8|0
1629841200000|2021-08-24 21:40:00|16.41|14.85|16.4|14.84|16.42|14.86|16.38|14.82|0
1629841500000|2021-08-24 21:45:00|16.38|14.82|16.39|14.83|16.4|14.84|16.38|14.82|0
1629841800000|2021-08-24 21:50:00|16.4|14.82|16.4|14.84|16.41|14.84|16.39|14.82|0
1629842100000|2021-08-24 21:55:00|16.39|14.83|16.38|14.82|16.41|14.84|16.37|14.81|0
1629842400000|2021-08-24 22:00:00|16.46|14.89|16.49|14.92|16.56|14.98|16.4|14.84|0
1629842700000|2021-08-24 22:05:00|16.47|14.9|16.5|14.93|16.51|14.93|16.47|14.9|0
1629843000000|2021-08-24 22:10:00|16.47|14.9|16.46|14.9|16.5|14.93|16.46|14.9|0
1629843300000|2021-08-24 22:15:00|16.5|14.89|16.46|14.89|16.5|14.93|16.46|14.89|0
1629843600000|2021-08-24 22:20:00|16.49|14.92|16.49|14.92|16.49|14.92|16.46|14.89|0
1629843900000|2021-08-24 22:25:00|16.47|14.91|16.45|14.89|16.49|14.92|16.45|14.89|0
1629844200000|2021-08-24 22:30:00|16.42|14.85|16.41|14.85|16.49|14.92|16.41|14.85|0
1629844500000|2021-08-24 22:35:00|16.45|14.88|16.41|14.85|16.45|14.88|16.41|14.85|0
1629844800000|2021-08-24 22:40:00|16.37|14.81|16.41|14.84|16.41|14.84|16.37|14.81|0
1629845100000|2021-08-24 22:45:00|16.4|14.81|16.4|14.84|16.4|14.84|16.37|14.81|0
1629845400000|2021-08-24 22:50:00|16.42|14.86|16.47|14.9|16.47|14.9|16.42|14.86|0
1629845700000|2021-08-24 22:55:00|16.5|14.93|16.57|14.99|16.57|15|16.5|14.93|0
1629846000000|2021-08-24 23:00:00|16.56|14.98|16.64|15.06|16.64|15.06|16.5|14.93|0
1629846300000|2021-08-24 23:05:00|16.68|15.09|16.71|15.12|16.75|15.15|16.64|15.05|0
1629846600000|2021-08-24 23:10:00|16.67|15.11|16.67|15.08|16.67|15.11|16.67|15.08|0
1629846900000|2021-08-24 23:15:00|16.71|15.11|16.81|15.21|16.81|15.21|16.7|15.11|0
1629847200000|2021-08-24 23:20:00|16.77|15.18|16.81|15.21|16.84|15.24|16.77|15.18|0
1629847500000|2021-08-24 23:25:00|16.82|15.2|16.8|15.2|16.88|15.27|16.8|15.2|0
1629847800000|2021-08-24 23:30:00|16.84|15.23|16.76|15.17|16.87|15.27|16.75|15.15|0
1629848100000|2021-08-24 23:35:00|16.74|15.15|16.69|15.1|16.76|15.17|16.69|15.1|0
1629848400000|2021-08-24 23:40:00|16.65|15.06|16.72|15.13|16.72|15.13|16.65|15.06|0
1629848700000|2021-08-24 23:45:00|16.74|15.14|16.9|15.29|16.97|15.35|16.74|15.14|0
1629849000000|2021-08-24 23:50:00|16.82|15.22|16.78|15.18|16.82|15.22|16.71|15.12|0
1629849300000|2021-08-24 23:55:00|16.82|15.22|16.71|15.12|16.86|15.25|16.67|15.08|0
1629849600000|2021-08-25 00:00:00|16.74|15.15|16.42|14.85|16.74|15.15|16.38|14.82|0
1629849900000|2021-08-25 00:05:00|16.38|14.82|16.47|14.9|16.52|14.95|16.17|14.63|0
1629850200000|2021-08-25 00:10:00|16.45|14.88|16.44|14.88|16.48|14.91|16.38|14.82|0
1629850500000|2021-08-25 00:15:00|16.43|14.86|16.44|14.88|16.55|14.97|16.27|14.72|0
1629850800000|2021-08-25 00:20:00|16.48|14.87|16.37|14.81|16.58|15|16.37|14.81|0
1629851100000|2021-08-25 00:25:00|16.4|14.84|16.47|14.9|16.47|14.9|16.36|14.81|0
1629851400000|2021-08-25 00:30:00|16.5|14.93|16.57|14.99|16.65|15.06|16.5|14.93|0
1629851700000|2021-08-25 00:35:00|16.54|14.96|16.6|15.02|16.64|15.06|16.54|14.96|0
1629852000000|2021-08-25 00:40:00|16.64|15.06|16.67|15.09|16.71|15.12|16.6|15.02|0
1629852300000|2021-08-25 00:45:00|16.64|15.05|16.6|15.02|16.64|15.05|16.53|14.95|0
1629852600000|2021-08-25 00:50:00|16.62|15.03|16.59|15.01|16.63|15.05|16.56|14.98|0
1629852900000|2021-08-25 00:55:00|16.61|15.03|16.66|15.07|16.7|15.11|16.59|15.01|0
1629853200000|2021-08-25 01:00:00|16.7|15.11|16.73|15.14|16.84|15.24|16.66|15.07|0
1629853500000|2021-08-25 01:05:00|16.69|15.1|16.8|15.2|16.8|15.2|16.66|15.07|0
1629853800000|2021-08-25 01:10:00|16.76|15.17|16.72|15.13|16.8|15.2|16.69|15.1|0
1629854100000|2021-08-25 01:15:00|16.69|15.1|16.61|15.03|16.69|15.1|16.5|14.93|0
1629854400000|2021-08-25 01:20:00|16.57|15|16.64|15.06|16.64|15.06|16.5|14.93|0
1629854700000|2021-08-25 01:25:00|16.63|15.04|16.67|15.09|16.71|15.12|16.57|14.99|0
1629855000000|2021-08-25 01:30:00|16.64|15.05|16.53|14.95|16.75|15.15|16.53|14.95|0
1629855300000|2021-08-25 01:35:00|16.56|14.99|16.56|14.98|16.67|15.08|16.52|14.95|0
1629855600000|2021-08-25 01:40:00|16.6|15.01|16.56|14.98|16.6|15.01|16.49|14.92|0
1629855900000|2021-08-25 01:45:00|16.52|14.95|16.62|15.04|16.66|15.07|16.48|14.91|0
1629856200000|2021-08-25 01:50:00|16.59|15.01|16.66|15.07|16.73|15.14|16.59|15.01|0
1629856500000|2021-08-25 01:55:00|16.69|15.1|16.72|15.13|16.76|15.17|16.62|15.04|0
1629856800000|2021-08-25 02:00:00|16.76|15.16|16.61|15.03|16.76|15.16|16.61|15.03|0
1629857100000|2021-08-25 02:05:00|16.58|15|16.64|15.06|16.64|15.06|16.57|14.99|0
1629857400000|2021-08-25 02:10:00|16.61|15.03|16.64|15.06|16.68|15.09|16.57|14.99|0
1629857700000|2021-08-25 02:15:00|16.66|15.07|16.78|15.18|16.78|15.18|16.64|15.05|0
1629858000000|2021-08-25 02:20:00|16.82|15.22|17.18|15.54|17.18|15.55|16.74|15.15|0
1629858300000|2021-08-25 02:25:00|17.14|15.51|17.41|15.75|17.41|15.75|16.96|15.34|0
1629858600000|2021-08-25 02:30:00|17.44|15.78|17.49|15.82|17.68|15.99|17.41|15.75|0
1629858900000|2021-08-25 02:35:00|17.48|15.85|17.48|15.82|17.52|15.85|17.44|15.78|0
1629859200000|2021-08-25 02:40:00|17.46|15.8|17.55|15.88|17.59|15.92|17.46|15.8|0
1629859500000|2021-08-25 02:45:00|17.51|15.85|17.53|15.86|17.55|15.88|17.47|15.81|0
1629859800000|2021-08-25 02:50:00|17.51|15.84|17.54|15.87|17.58|15.91|17.51|15.84|0
1629860100000|2021-08-25 02:55:00|17.58|15.91|17.5|15.84|17.58|15.91|17.47|15.8|0
1629860400000|2021-08-25 03:00:00|17.54|15.87|17.72|16.04|17.88|16.17|17.54|15.87|0
1629860700000|2021-08-25 03:05:00|17.71|16.02|17.57|15.9|17.72|16.04|17.57|15.9|0
1629861000000|2021-08-25 03:10:00|17.53|15.86|17.53|15.86|17.6|15.93|17.49|15.83|0
1629861300000|2021-08-25 03:15:00|17.57|15.89|17.49|15.82|17.57|15.89|17.45|15.79|0
1629861600000|2021-08-25 03:20:00|17.47|15.81|17.52|15.85|17.56|15.89|17.45|15.79|0
1629861900000|2021-08-25 03:25:00|17.56|15.89|17.55|15.88|17.59|15.92|17.52|15.85|0
1629862200000|2021-08-25 03:30:00|17.54|15.87|17.36|15.71|17.54|15.87|17.36|15.71|0
1629862500000|2021-08-25 03:35:00|17.33|15.68|17.4|15.74|17.44|15.77|17.33|15.68|0
1629862800000|2021-08-25 03:40:00|17.43|15.77|17.43|15.77|17.45|15.79|17.36|15.7|0
1629863100000|2021-08-25 03:45:00|17.41|15.75|17.35|15.7|17.41|15.75|17.32|15.67|0
1629863400000|2021-08-25 03:50:00|17.39|15.73|17.46|15.8|17.5|15.83|17.35|15.7|0
1629863700000|2021-08-25 03:55:00|17.5|15.83|17.53|15.86|17.61|15.93|17.46|15.8|0
1629864000000|2021-08-25 04:00:00|17.55|15.88|17.53|15.86|17.6|15.93|17.53|15.86|0
1629864300000|2021-08-25 04:05:00|17.51|15.84|17.6|15.92|17.6|15.92|17.49|15.82|0
1629864600000|2021-08-25 04:10:00|17.56|15.89|17.56|15.88|17.6|15.92|17.56|15.88|0
1629864900000|2021-08-25 04:15:00|17.52|15.85|17.51|15.85|17.52|15.85|17.48|15.81|0
1629865200000|2021-08-25 04:20:00|17.48|15.81|17.51|15.84|17.51|15.85|17.47|15.81|0
1629865500000|2021-08-25 04:25:00|17.47|15.81|17.47|15.81|17.47|15.81|17.43|15.77|0
1629865800000|2021-08-25 04:30:00|17.43|15.8|17.5|15.84|17.5|15.84|17.43|15.77|0
1629866100000|2021-08-25 04:35:00|17.47|15.8|17.42|15.76|17.48|15.82|17.42|15.76|0
1629866400000|2021-08-25 04:40:00|17.53|15.86|17.57|15.9|17.57|15.9|17.53|15.86|0
1629866700000|2021-08-25 04:45:00|17.53|15.86|17.57|15.89|17.61|15.93|17.46|15.79|0
1629867000000|2021-08-25 04:50:00|17.56|15.92|17.56|15.89|17.6|15.92|17.56|15.89|0
1629867300000|2021-08-25 04:55:00|17.6|15.92|17.71|16.02|17.71|16.02|17.6|15.92|0
1629867600000|2021-08-25 05:00:00|17.67|15.99|17.48|15.81|17.67|15.99|17.41|15.75|0
1629867900000|2021-08-25 05:05:00|17.44|15.78|17.4|15.74|17.48|15.81|17.36|15.71|0
1629868200000|2021-08-25 05:10:00|17.38|15.73|17.36|15.71|17.44|15.78|17.32|15.67|0
1629868500000|2021-08-25 05:15:00|17.4|15.74|17.32|15.67|17.4|15.74|17.32|15.67|0
1629868800000|2021-08-25 05:20:00|17.28|15.64|17.24|15.6|17.32|15.67|17.24|15.6|0
1629869100000|2021-08-25 05:25:00|17.2|15.57|17.2|15.56|17.28|15.63|17.16|15.53|0
1629869400000|2021-08-25 05:30:00|17.24|15.59|17.07|15.44|17.24|15.59|17.01|15.39|0
1629869700000|2021-08-25 05:35:00|17.05|15.43|17.01|15.39|17.09|15.46|16.97|15.36|0
1629870000000|2021-08-25 05:40:00|16.97|15.36|16.93|15.32|17.01|15.39|16.9|15.29|0
1629870300000|2021-08-25 05:45:00|16.97|15.35|17.04|15.42|17.04|15.42|16.93|15.32|0
1629870600000|2021-08-25 05:50:00|17|15.38|16.96|15.35|17.07|15.45|16.96|15.35|0
1629870900000|2021-08-25 05:55:00|16.92|15.34|16.94|15.33|16.96|15.34|16.92|15.31|0
1629871200000|2021-08-25 06:00:00|16.92|15.31|16.95|15.34|17.03|15.41|16.92|15.31|0
1629871500000|2021-08-25 06:05:00|16.92|15.31|16.99|15.37|17.02|15.4|16.81|15.21|0
1629871800000|2021-08-25 06:10:00|16.97|15.35|16.84|15.23|16.97|15.35|16.8|15.2|0
1629872100000|2021-08-25 06:15:00|16.87|15.27|16.94|15.33|16.98|15.36|16.87|15.27|0
1629872400000|2021-08-25 06:20:00|16.92|15.31|16.96|15.34|16.98|15.36|16.9|15.29|0
1629872700000|2021-08-25 06:25:00|16.94|15.32|16.9|15.29|16.94|15.32|16.83|15.22|0
1629873000000|2021-08-25 06:30:00|16.93|15.32|17.04|15.42|17.08|15.45|16.9|15.29|0
1629873300000|2021-08-25 06:35:00|17.08|15.45|17.04|15.41|17.08|15.45|17|15.38|0
1629873600000|2021-08-25 06:40:00|17.02|15.4|16.96|15.34|17.03|15.41|16.96|15.34|0
1629873900000|2021-08-25 06:45:00|16.92|15.31|16.88|15.27|16.92|15.31|16.81|15.21|0
1629874200000|2021-08-25 06:50:00|16.85|15.24|16.77|15.17|16.88|15.27|16.73|15.14|0
1629874500000|2021-08-25 06:55:00|16.81|15.2|16.8|15.2|16.88|15.27|16.73|15.14|0
1629874800000|2021-08-25 07:00:00|16.84|15.23|16.56|14.98|16.87|15.27|15.93|14.41|0
1629875100000|2021-08-25 07:05:00|16.63|15.05|16.7|15.11|16.81|15.21|16.56|14.98|0
1629875400000|2021-08-25 07:10:00|16.72|15.12|16.87|15.27|16.94|15.34|16.72|15.12|0
1629875700000|2021-08-25 07:15:00|16.84|15.24|16.8|15.2|16.87|15.27|16.66|15.07|0
1629876000000|2021-08-25 07:20:00|16.76|15.17|16.97|15.37|16.97|15.37|16.69|15.1|0
1629876300000|2021-08-25 07:25:00|16.93|15.33|16.79|15.19|16.93|15.33|16.79|15.19|0
1629876600000|2021-08-25 07:30:00|16.86|15.26|16.79|15.19|16.86|15.26|16.71|15.12|0
1629876900000|2021-08-25 07:35:00|16.82|15.22|16.71|15.12|16.82|15.22|16.67|15.09|0
1629877200000|2021-08-25 07:40:00|16.69|15.1|16.78|15.18|16.82|15.22|16.64|15.05|0
1629877500000|2021-08-25 07:45:00|16.74|15.15|16.67|15.08|16.81|15.21|16.6|15.01|0
1629877800000|2021-08-25 07:50:00|16.7|15.11|16.66|15.08|16.7|15.11|16.59|15.01|0
1629878100000|2021-08-25 07:55:00|16.7|15.11|16.77|15.17|16.77|15.17|16.66|15.07|0
1629878400000|2021-08-25 08:00:00|16.79|15.19|16.9|15.3|16.97|15.37|16.69|15.1|0
1629878700000|2021-08-25 08:05:00|16.94|15.34|16.86|15.26|16.97|15.37|16.83|15.23|0
1629879000000|2021-08-25 08:10:00|16.88|15.28|16.36|14.8|16.88|15.28|16.33|14.77|0
1629879300000|2021-08-25 08:15:00|16.38|14.82|16.15|14.61|16.4|14.84|16.11|14.58|0
1629879600000|2021-08-25 08:20:00|16.18|14.64|16.61|15.02|16.64|15.06|16.18|14.64|0
1629879900000|2021-08-25 08:25:00|16.57|14.99|16.67|15.08|16.75|15.15|16.57|14.99|0
1629880200000|2021-08-25 08:30:00|16.71|15.12|16.67|15.08|16.71|15.12|16.56|14.99|0
1629880500000|2021-08-25 08:35:00|16.7|15.11|16.88|15.28|16.91|15.31|16.67|15.08|0
1629880800000|2021-08-25 08:40:00|16.91|15.31|16.84|15.24|16.91|15.31|16.77|15.17|0
1629881100000|2021-08-25 08:45:00|16.91|15.31|16.8|15.2|16.91|15.31|16.8|15.2|0
1629881400000|2021-08-25 08:50:00|16.83|15.23|16.8|15.2|16.87|15.27|16.8|15.2|0
1629881700000|2021-08-25 08:55:00|16.76|15.16|16.86|15.26|16.86|15.26|16.76|15.16|0
1629882000000|2021-08-25 09:00:00|16.83|15.23|16.86|15.26|17|15.4|16.79|15.19|0
1629882300000|2021-08-25 09:05:00|16.87|15.27|16.92|15.32|16.96|15.36|16.85|15.25|0
1629882600000|2021-08-25 09:10:00|16.85|15.25|16.82|15.22|16.92|15.32|16.78|15.18|0
1629882900000|2021-08-25 09:15:00|16.78|15.18|16.69|15.1|16.85|15.25|16.63|15.05|0
1629883200000|2021-08-25 09:20:00|16.71|15.11|16.67|15.08|16.77|15.18|16.67|15.08|0
1629883500000|2021-08-25 09:25:00|16.7|15.11|16.77|15.17|16.81|15.21|16.7|15.11|0
1629883800000|2021-08-25 09:30:00|16.8|15.2|16.87|15.27|16.87|15.27|16.7|15.11|0
1629884100000|2021-08-25 09:35:00|16.9|15.3|16.87|15.27|16.9|15.3|16.8|15.2|0
1629884400000|2021-08-25 09:40:00|16.85|15.25|16.86|15.26|16.9|15.3|16.8|15.2|0
1629884700000|2021-08-25 09:45:00|16.9|15.3|16.82|15.22|16.9|15.3|16.75|15.16|0
1629885000000|2021-08-25 09:50:00|16.86|15.26|16.75|15.15|16.89|15.29|16.72|15.12|0
1629885300000|2021-08-25 09:55:00|16.71|15.12|16.75|15.15|16.85|15.25|16.71|15.12|0
1629885600000|2021-08-25 10:00:00|16.76|15.17|16.71|15.12|16.78|15.18|16.67|15.08|0
1629885900000|2021-08-25 10:05:00|16.74|15.11|16.77|15.18|16.81|15.21|16.67|15.08|0
1629886200000|2021-08-25 10:10:00|16.74|15.14|16.7|15.11|16.81|15.21|16.7|15.11|0
1629886500000|2021-08-25 10:15:00|16.73|15.14|16.8|15.2|16.8|15.2|16.66|15.07|0
1629886800000|2021-08-25 10:20:00|16.77|15.17|16.76|15.17|16.84|15.24|16.75|15.15|0
1629887100000|2021-08-25 10:25:00|16.8|15.2|16.83|15.23|16.83|15.23|16.76|15.16|0
1629887400000|2021-08-25 10:30:00|16.85|15.25|16.83|15.23|16.9|15.3|16.83|15.23|0
1629887700000|2021-08-25 10:35:00|16.82|15.22|16.79|15.19|16.86|15.26|16.75|15.16|0
1629888000000|2021-08-25 10:40:00|16.71|15.12|16.92|15.32|16.99|15.39|16.71|15.12|0
1629888300000|2021-08-25 10:45:00|16.96|15.36|16.95|15.35|16.99|15.39|16.85|15.25|0
1629888600000|2021-08-25 10:50:00|16.92|15.32|16.84|15.24|16.92|15.32|16.81|15.21|0
1629888900000|2021-08-25 10:55:00|16.88|15.28|16.77|15.17|16.88|15.28|16.77|15.17|0
1629889200000|2021-08-25 11:00:00|16.81|15.21|16.8|15.2|16.91|15.31|16.77|15.17|0
1629889500000|2021-08-25 11:05:00|16.77|15.17|17.01|15.41|17.08|15.48|16.77|15.17|0
1629889800000|2021-08-25 11:10:00|16.97|15.37|16.97|15.37|17.04|15.44|16.94|15.34|0
1629890100000|2021-08-25 11:15:00|16.93|15.33|17.1|15.5|17.1|15.5|16.9|15.3|0
1629890400000|2021-08-25 11:20:00|17.07|15.47|17.34|15.74|17.34|15.74|17.07|15.47|0
1629890700000|2021-08-25 11:25:00|17.31|15.71|17.27|15.67|17.34|15.74|17.23|15.63|0
1629891000000|2021-08-25 11:30:00|17.3|15.7|17.55|15.95|17.62|16.02|17.3|15.7|0
1629891300000|2021-08-25 11:35:00|17.58|15.98|17.47|15.87|17.58|15.98|17.4|15.8|0
1629891600000|2021-08-25 11:40:00|17.51|15.91|17.29|15.69|17.51|15.91|17.29|15.69|0
1629891900000|2021-08-25 11:45:00|17.26|15.66|17.18|15.58|17.29|15.69|17.18|15.58|0
1629892200000|2021-08-25 11:50:00|17.15|15.55|17.22|15.62|17.22|15.62|17.11|15.51|0
1629892500000|2021-08-25 11:55:00|17.18|15.58|17.11|15.51|17.22|15.62|17.11|15.51|0
1629892800000|2021-08-25 12:00:00|17.14|15.54|17.14|15.54|17.14|15.54|17.04|15.44|0
1629893100000|2021-08-25 12:05:00|17.17|15.57|17.06|15.46|17.17|15.57|17.03|15.43|0
1629893400000|2021-08-25 12:10:00|17.03|15.43|16.7|15.11|17.03|15.43|16.48|14.91|0
1629893700000|2021-08-25 12:15:00|16.66|15.07|16.69|15.1|16.7|15.11|16.62|15.04|0
1629894000000|2021-08-25 12:20:00|16.73|15.14|16.69|15.1|16.8|15.2|16.65|15.07|0
1629894300000|2021-08-25 12:25:00|16.73|15.13|16.72|15.13|16.76|15.16|16.69|15.1|0
1629894600000|2021-08-25 12:30:00|16.69|15.1|16.5|14.93|16.76|15.16|16.47|14.9|0
1629894900000|2021-08-25 12:35:00|16.54|14.96|16.28|14.73|16.54|14.96|16.28|14.73|0
1629895200000|2021-08-25 12:40:00|16.25|14.7|16.28|14.73|16.35|14.8|16.25|14.7|0
1629895500000|2021-08-25 12:45:00|16.24|14.7|16.17|14.63|16.24|14.7|16.1|14.57|0
1629895800000|2021-08-25 12:50:00|16.19|14.65|16.27|14.72|16.35|14.79|16.19|14.65|0
1629896100000|2021-08-25 12:55:00|16.24|14.69|16.13|14.59|16.34|14.79|16.13|14.59|0
1629896400000|2021-08-25 13:00:00|16.09|14.56|16.19|14.65|16.23|14.68|16.09|14.56|0
1629896700000|2021-08-25 13:05:00|16.23|14.68|16.16|14.62|16.23|14.68|16.09|14.55|0
1629897000000|2021-08-25 13:10:00|16.14|14.6|16.22|14.68|16.26|14.71|16.12|14.58|0
1629897300000|2021-08-25 13:15:00|16.19|14.65|16.25|14.71|16.25|14.71|16.18|14.64|0
1629897600000|2021-08-25 13:20:00|16.22|14.67|16.18|14.64|16.25|14.71|16.18|14.64|0
1629897900000|2021-08-25 13:25:00|16.14|14.61|16.11|14.57|16.21|14.67|16.07|14.54|0
1629898200000|2021-08-25 13:30:00|16.04|14.51|16.35|14.79|16.64|15.05|15.9|14.38|0
1629898500000|2021-08-25 13:35:00|16.38|14.82|16.24|14.69|16.38|14.82|16.1|14.56|0
1629898800000|2021-08-25 13:40:00|16.2|14.66|16.34|14.78|16.59|15.01|16.13|14.6|0
1629899100000|2021-08-25 13:45:00|16.31|14.75|16.16|14.62|16.34|14.78|16.13|14.59|0
1629899400000|2021-08-25 13:50:00|16.13|14.59|16.37|14.81|16.51|14.94|16.12|14.59|0
1629899700000|2021-08-25 13:55:00|16.4|14.84|15.62|14.13|16.44|14.87|15.62|14.13|0
1629900000000|2021-08-25 14:00:00|15.59|14.1|15.65|14.16|15.79|14.29|15.48|14.01|0
1629900300000|2021-08-25 14:05:00|15.62|14.13|15.79|14.28|15.86|14.35|15.58|14.1|0
1629900600000|2021-08-25 14:10:00|15.82|14.31|15.54|14.06|15.82|14.31|15.54|14.06|0
1629900900000|2021-08-25 14:15:00|15.51|14.03|15.5|14.03|15.54|14.06|15.33|13.87|0
1629901200000|2021-08-25 14:20:00|15.54|14.06|15.6|14.12|15.67|14.18|15.36|13.9|0
1629901500000|2021-08-25 14:25:00|15.57|14.09|15.67|14.18|15.77|14.27|15.57|14.08|0
1629901800000|2021-08-25 14:30:00|15.7|14.21|15.66|14.17|15.91|14.39|15.49|14.02|0
1629902100000|2021-08-25 14:35:00|15.63|14.14|15.49|14.01|15.8|14.3|15.45|13.98|0
1629902400000|2021-08-25 14:40:00|15.52|14.04|15.38|13.92|15.56|14.07|15.32|13.86|0
1629902700000|2021-08-25 14:45:00|15.35|13.89|15.45|13.98|15.52|14.04|15.31|13.85|0
1629903000000|2021-08-25 14:50:00|15.48|14.01|15.31|13.85|15.58|14.1|15.28|13.82|0
1629903300000|2021-08-25 14:55:00|15.34|13.88|15.41|13.94|15.47|14|15.27|13.82|0
1629903600000|2021-08-25 15:00:00|15.44|13.97|15.33|13.87|15.47|14|15.3|13.84|0
1629903900000|2021-08-25 15:05:00|15.3|13.84|15.19|13.75|15.37|13.9|15.09|13.66|0
1629904200000|2021-08-25 15:10:00|15.16|13.72|15.02|13.59|15.3|13.84|14.99|13.56|0
1629904500000|2021-08-25 15:15:00|14.99|13.56|15.05|13.62|15.19|13.74|14.99|13.56|0
1629904800000|2021-08-25 15:20:00|15.09|13.65|15.08|13.65|15.15|13.71|15.08|13.65|0
1629905100000|2021-08-25 15:25:00|15.05|13.62|14.94|13.52|15.29|13.83|14.88|13.47|0
1629905400000|2021-08-25 15:30:00|14.91|13.49|14.94|13.51|15.07|13.64|14.9|13.49|0
1629905700000|2021-08-25 15:35:00|14.92|13.5|15.07|13.63|15.1|13.66|14.92|13.5|0
1629906000000|2021-08-25 15:40:00|15.03|13.6|14.73|13.33|15.03|13.6|14.67|13.27|0
1629906300000|2021-08-25 15:45:00|14.77|13.36|14.7|13.3|14.83|13.42|14.63|13.24|0
1629906600000|2021-08-25 15:50:00|14.66|13.27|14.59|13.2|14.7|13.3|14.53|13.15|0
1629906900000|2021-08-25 15:55:00|14.63|13.23|14.59|13.2|14.66|13.26|14.43|13.06|0
1629907200000|2021-08-25 16:00:00|14.56|13.17|14.52|13.14|14.65|13.26|14.46|13.08|0
1629907500000|2021-08-25 16:05:00|14.55|13.17|14.49|13.11|14.59|13.2|14.49|13.11|0
1629907800000|2021-08-25 16:10:00|14.45|13.08|14.58|13.19|14.61|13.22|14.29|12.93|0
1629908100000|2021-08-25 16:15:00|14.55|13.16|14.45|13.07|14.58|13.19|14.45|13.07|0
1629908400000|2021-08-25 16:20:00|14.48|13.1|14.35|12.98|14.51|13.13|14.35|12.98|0
1629908700000|2021-08-25 16:25:00|14.38|13.01|14.31|12.95|14.44|13.07|14.28|12.92|0
1629909000000|2021-08-25 16:30:00|14.28|12.92|14.34|12.97|14.38|13.01|14.28|12.92|0
1629909300000|2021-08-25 16:35:00|14.31|12.95|14.34|12.97|14.43|13.06|14.28|12.92|0
1629909600000|2021-08-25 16:40:00|14.3|12.94|14.56|13.17|14.56|13.17|14.3|12.94|0
1629909900000|2021-08-25 16:45:00|14.53|13.14|14.52|13.14|14.56|13.17|14.46|13.08|0
1629910200000|2021-08-25 16:50:00|14.55|13.17|14.42|13.05|14.59|13.2|14.39|13.02|0
1629910500000|2021-08-25 16:55:00|14.39|13.02|14.32|12.96|14.39|13.02|14.2|12.84|0
1629910800000|2021-08-25 17:00:00|14.35|12.99|14.42|13.04|14.45|13.07|14.35|12.99|0
1629911100000|2021-08-25 17:05:00|14.38|13.01|14.41|13.04|14.51|13.13|14.35|12.98|0
1629911400000|2021-08-25 17:10:00|14.38|13.01|14.44|13.06|14.48|13.1|14.34|12.98|0
1629911700000|2021-08-25 17:15:00|14.41|13.04|14.37|13|14.44|13.06|14.34|12.98|0
1629912000000|2021-08-25 17:20:00|14.34|12.97|14.43|13.06|14.53|13.15|14.31|12.94|0
1629912300000|2021-08-25 17:25:00|14.46|13.09|14.68|13.29|15.35|13.89|14.14|12.8|0
1629912600000|2021-08-25 17:30:00|14.72|13.32|14.62|13.22|14.72|13.32|14.52|13.14|0
1629912900000|2021-08-25 17:35:00|14.58|13.19|14.64|13.25|14.68|13.28|14.55|13.16|0
1629913200000|2021-08-25 17:40:00|14.61|13.22|14.48|13.1|14.64|13.25|14.48|13.1|0
1629913500000|2021-08-25 17:45:00|14.51|13.13|14.6|13.21|14.61|13.21|14.48|13.1|0
1629913800000|2021-08-25 17:50:00|14.57|13.18|14.6|13.21|14.67|13.27|14.57|13.18|0
1629914100000|2021-08-25 17:55:00|14.63|13.24|14.66|13.27|14.7|13.3|14.6|13.21|0
1629914400000|2021-08-25 18:00:00|14.63|13.24|14.69|13.29|14.73|13.32|14.6|13.21|0
1629914700000|2021-08-25 18:05:00|14.66|13.26|14.49|13.11|14.66|13.26|14.36|13|0
1629915000000|2021-08-25 18:10:00|14.48|13.1|14.46|13.08|14.52|13.14|14.43|13.05|0
1629915300000|2021-08-25 18:15:00|14.42|13.05|14.58|13.19|14.62|13.22|14.42|13.05|0
1629915600000|2021-08-25 18:20:00|14.55|13.16|14.58|13.19|14.68|13.28|14.55|13.16|0
1629915900000|2021-08-25 18:25:00|14.55|13.16|14.51|13.13|14.58|13.19|14.45|13.07|0
1629916200000|2021-08-25 18:30:00|14.54|13.16|14.64|13.24|14.64|13.24|14.48|13.1|0
1629916500000|2021-08-25 18:35:00|14.6|13.21|14.83|13.42|14.9|13.48|14.6|13.21|0
1629916800000|2021-08-25 18:40:00|14.8|13.39|14.58|13.19|14.8|13.39|14.58|13.19|0
1629917100000|2021-08-25 18:45:00|14.6|13.21|14.69|13.29|14.69|13.29|14.59|13.2|0
1629917400000|2021-08-25 18:50:00|14.66|13.26|14.62|13.23|14.69|13.29|14.56|13.17|0
1629917700000|2021-08-25 18:55:00|14.59|13.2|14.59|13.2|14.62|13.23|14.52|13.14|0
1629918000000|2021-08-25 19:00:00|14.62|13.23|14.68|13.28|14.71|13.31|14.52|13.14|0
1629918300000|2021-08-25 19:05:00|14.65|13.25|14.64|13.25|14.71|13.31|14.58|13.19|0
1629918600000|2021-08-25 19:10:00|14.61|13.22|14.87|13.45|14.9|13.48|14.61|13.22|0
1629918900000|2021-08-25 19:15:00|14.9|13.48|14.83|13.42|14.97|13.54|14.83|13.42|0
1629919200000|2021-08-25 19:20:00|14.87|13.45|14.83|13.42|14.9|13.48|14.8|13.39|0
1629919500000|2021-08-25 19:25:00|14.8|13.39|14.73|13.32|14.8|13.39|14.63|13.24|0
1629919800000|2021-08-25 19:30:00|14.69|13.3|14.53|13.14|14.69|13.3|14.5|13.12|0
1629920100000|2021-08-25 19:35:00|14.5|13.12|14.52|13.14|14.53|13.14|14.33|12.97|0
1629920400000|2021-08-25 19:40:00|14.49|13.11|14.23|12.88|14.65|13.26|14.23|12.88|0
1629920700000|2021-08-25 19:45:00|14.2|12.85|14.55|13.16|14.55|13.16|14.11|12.76|0
1629921000000|2021-08-25 19:50:00|14.42|13.05|14.35|12.99|14.55|13.16|14.35|12.99|0
1629921300000|2021-08-25 19:55:00|14.32|12.96|14.8|13.39|14.8|13.39|14.29|12.93|0
1629921600000|2021-08-25 20:00:00|14.74|13.33|14.73|13.33|14.77|13.36|14.61|13.22|0
1629921900000|2021-08-25 20:05:00|14.7|13.3|14.86|13.45|14.9|13.48|14.67|13.27|0
1629922200000|2021-08-25 20:10:00|14.9|13.48|14.66|13.27|14.9|13.48|14.63|13.24|0
1629922500000|2021-08-25 20:15:00|14.63|13.24|14.76|13.35|14.79|13.38|14.63|13.23|0
1629922800000|2021-08-25 20:20:00|14.72|13.32|14.72|13.32|14.79|13.38|14.72|13.32|0
1629923100000|2021-08-25 20:25:00|14.75|13.35|14.72|13.31|14.78|13.38|14.72|13.31|0
1629923400000|2021-08-25 20:30:00|14.68|13.28|14.68|13.28|14.72|13.31|14.68|13.28|0
1629923700000|2021-08-25 20:35:00|14.65|13.25|14.64|13.25|14.65|13.25|14.61|13.22|0
1629924000000|2021-08-25 20:40:00|14.67|13.28|14.57|13.19|14.67|13.28|14.57|13.19|0
1629924300000|2021-08-25 20:45:00|14.61|13.22|14.64|13.24|14.65|13.26|14.6|13.21|0
1629924600000|2021-08-25 20:50:00|14.67|13.27|14.6|13.21|14.67|13.27|14.6|13.21|0
1629924900000|2021-08-25 20:55:00|14.57|13.18|14.58|13.19|14.63|13.24|14.56|13.18|0
1629925200000|2021-08-25 21:00:00|14.59|13.2|14.63|13.24|14.67|13.27|14.58|13.19|0
1629925500000|2021-08-25 21:05:00|14.62|13.23|14.61|13.22|14.62|13.24|14.61|13.22|0
1629925800000|2021-08-25 21:10:00|14.6|13.21|14.63|13.23|14.64|13.25|14.59|13.2|0
1629926100000|2021-08-25 21:15:00|14.62|13.22|14.62|13.22|14.62|13.23|14.61|13.22|0
1629926400000|2021-08-25 21:20:00|14.61|13.2|14.61|13.22|14.63|13.24|14.57|13.19|0
1629926700000|2021-08-25 21:25:00|14.59|13.2|14.61|13.22|14.61|13.22|14.55|13.16|0
1629927000000|2021-08-25 21:30:00|14.57|13.18|14.55|13.17|14.59|13.2|14.55|13.16|0
1629927300000|2021-08-25 21:35:00||13.16||13.16||13.16||13.16|0
1629927600000|2021-08-25 21:40:00|14.53|13.17|14.52|13.14|14.53|13.17|14.52|13.14|0
1629927900000|2021-08-25 21:45:00|14.53|13.13|14.52|13.14|14.53|13.14|14.51|13.13|0
1629928200000|2021-08-25 21:50:00||13.13||13.14||13.14||13.13|0
1629928500000|2021-08-25 21:55:00|14.53|13.13|14.49|13.11|14.53|13.14|14.47|13.09|0
1629928800000|2021-08-25 22:00:00|14.5|13.12|14.65|13.25|14.65|13.25|14.49|13.11|0
1629929100000|2021-08-25 22:05:00|14.68|13.28|14.64|13.25|14.68|13.28|14.64|13.25|0
1629929400000|2021-08-25 22:10:00|14.61|13.22|14.7|13.3|14.71|13.31|14.61|13.22|0
1629929700000|2021-08-25 22:15:00|14.67|13.27|14.67|13.27|14.67|13.27|14.64|13.24|0
1629930000000|2021-08-25 22:20:00|14.64|13.24|14.7|13.3|14.7|13.3|14.64|13.24|0
1629930300000|2021-08-25 22:25:00|14.71|13.31|14.66|13.26|14.73|13.33|14.66|13.26|0
1629930600000|2021-08-25 22:30:00|14.63|13.23|14.56|13.17|14.63|13.23|14.56|13.17|0
1629930900000|2021-08-25 22:35:00|14.53|13.14|14.56|13.17|14.59|13.2|14.52|13.14|0
1629931200000|2021-08-25 22:40:00|14.55|13.2|14.59|13.2|14.59|13.2|14.55|13.17|0
1629931500000|2021-08-25 22:45:00|14.58|13.17|14.58|13.19|14.62|13.22|14.55|13.17|0
1629931800000|2021-08-25 22:50:00|14.55|13.16|14.55|13.16|14.55|13.16|14.51|13.13|0
1629932100000|2021-08-25 22:55:00|14.58|13.19|14.57|13.19|14.58|13.19|14.54|13.16|0
1629932400000|2021-08-25 23:00:00|14.54|13.16|14.57|13.18|14.57|13.19|14.54|13.16|0
1629932700000|2021-08-25 23:05:00|14.6|13.21|14.6|13.21|14.63|13.24|14.6|13.21|0
1629933000000|2021-08-25 23:10:00|14.57|13.18|14.6|13.21|14.6|13.21|14.56|13.18|0
1629933300000|2021-08-25 23:15:00|14.59|13.2|14.59|13.2|14.59|13.2|14.56|13.17|0
1629933600000|2021-08-25 23:20:00|14.58|13.19|14.62|13.23|14.62|13.23|14.58|13.19|0
1629933900000|2021-08-25 23:25:00|14.65|13.26|14.63|13.24|14.65|13.26|14.62|13.23|0
1629934200000|2021-08-25 23:30:00|14.65|13.25|14.48|13.1|14.65|13.25|14.48|13.1|0
1629934500000|2021-08-25 23:35:00|14.52|13.13|14.54|13.16|14.55|13.16|14.51|13.13|0
1629934800000|2021-08-25 23:40:00|14.51|13.13|14.49|13.11|14.51|13.13|14.48|13.1|0
1629935100000|2021-08-25 23:45:00|14.51|13.13|14.6|13.21|14.64|13.24|14.51|13.13|0
1629935400000|2021-08-25 23:50:00|14.64|13.24|14.6|13.21|14.64|13.24|14.6|13.21|0
1629935700000|2021-08-25 23:55:00|14.63|13.24|14.63|13.23|14.63|13.24|14.6|13.21|0
1629936000000|2021-08-26 00:00:00|14.6|13.21|14.85|13.44|14.86|13.44|14.6|13.21|0
1629936300000|2021-08-26 00:05:00|14.82|13.41|14.85|13.44|14.89|13.47|14.79|13.38|0
1629936600000|2021-08-26 00:10:00|14.88|13.47|14.88|13.46|14.88|13.47|14.78|13.38|0
1629936900000|2021-08-26 00:15:00|14.91|13.49|14.88|13.46|14.95|13.52|14.84|13.43|0
1629937200000|2021-08-26 00:20:00|14.84|13.43|15.17|13.73|15.17|13.73|14.84|13.43|0
1629937500000|2021-08-26 00:25:00|15.14|13.7|15.07|13.63|15.27|13.82|15.07|13.63|0
1629937800000|2021-08-26 00:30:00|15.09|13.65|14.97|13.54|15.17|13.72|14.97|13.54|0
1629938100000|2021-08-26 00:35:00|15|13.57|15.13|13.69|15.13|13.69|15|13.57|0
1629938400000|2021-08-26 00:40:00|15.16|13.72|15.06|13.62|15.16|13.72|15.06|13.62|0
1629938700000|2021-08-26 00:45:00|15.08|13.64|15.12|13.68|15.16|13.71|15.02|13.59|0
1629939000000|2021-08-26 00:50:00|15.15|13.71|15.12|13.68|15.15|13.71|15.09|13.65|0
1629939300000|2021-08-26 00:55:00|15.14|13.69|15.05|13.61|15.15|13.71|15.05|13.61|0
1629939600000|2021-08-26 01:00:00|15.08|13.64|15.18|13.73|15.21|13.76|15.08|13.64|0
1629939900000|2021-08-26 01:05:00|15.14|13.7|15.41|13.94|15.41|13.94|15.11|13.67|0
1629940200000|2021-08-26 01:10:00|15.45|13.97|15.34|13.88|15.48|14.01|15.31|13.85|0
1629940500000|2021-08-26 01:15:00|15.37|13.91|15.22|13.77|15.41|13.94|14.53|13.15|0
1629940800000|2021-08-26 01:20:00|15.26|13.8|15.25|13.8|15.32|13.86|15.15|13.71|0
1629941100000|2021-08-26 01:25:00|15.22|13.77|15.25|13.8|15.25|13.8|15.18|13.74|0
1629941400000|2021-08-26 01:30:00|15.22|13.77|15.49|14.01|15.52|14.04|15.18|13.74|0
1629941700000|2021-08-26 01:35:00|15.52|14.04|15.34|13.88|15.59|14.1|15.31|13.85|0
1629942000000|2021-08-26 01:40:00|15.38|13.91|15.38|13.91|15.41|13.94|15.34|13.88|0
1629942300000|2021-08-26 01:45:00|15.37|13.88|15.2|13.75|15.37|13.91|15.2|13.75|0
1629942600000|2021-08-26 01:50:00|15.24|13.78|15.11|13.67|15.24|13.78|15|13.57|0
1629942900000|2021-08-26 01:55:00|15.13|13.69|15.26|13.81|15.26|13.81|15.13|13.69|0
1629943200000|2021-08-26 02:00:00|15.23|13.78|15.36|13.9|15.39|13.93|15.16|13.72|0
1629943500000|2021-08-26 02:05:00|15.39|13.93|15.56|14.08|15.63|14.14|15.36|13.9|0
1629943800000|2021-08-26 02:10:00|15.6|14.11|15.49|14.01|15.6|14.11|15.42|13.95|0
1629944100000|2021-08-26 02:15:00|15.45|13.98|15.59|14.1|15.59|14.11|15.45|13.98|0
1629944400000|2021-08-26 02:20:00|15.55|14.07|15.62|14.13|15.65|14.16|15.52|14.04|0
1629944700000|2021-08-26 02:25:00|15.58|14.1|15.69|14.19|15.69|14.19|15.55|14.07|0
1629945000000|2021-08-26 02:30:00|15.65|14.16|15.58|14.09|15.72|14.22|15.58|14.09|0
1629945300000|2021-08-26 02:35:00|15.61|14.13|15.61|14.12|15.65|14.16|15.54|14.06|0
1629945600000|2021-08-26 02:40:00|15.57|14.09|15.54|14.06|15.64|14.15|15.54|14.06|0
1629945900000|2021-08-26 02:45:00|15.5|14.02|15.43|13.96|15.57|14.09|15.39|13.93|0
1629946200000|2021-08-26 02:50:00|15.39|13.93|15.46|13.99|15.49|14.02|15.39|13.93|0
1629946500000|2021-08-26 02:55:00|15.42|13.96|15.39|13.92|15.46|13.99|15.35|13.89|0
1629946800000|2021-08-26 03:00:00|15.35|13.89|15.45|13.98|15.49|14.01|15.35|13.89|0
1629947100000|2021-08-26 03:05:00|15.48|14.01|15.48|14.01|15.48|14.01|15.41|13.95|0
1629947400000|2021-08-26 03:10:00|15.52|14.04|15.62|14.13|15.65|14.16|15.48|14.01|0
1629947700000|2021-08-26 03:15:00|15.65|14.16|15.58|14.09|15.65|14.16|15.54|14.06|0
1629948000000|2021-08-26 03:20:00|15.56|14.08|15.5|14.03|15.61|14.12|15.5|14.03|0
1629948300000|2021-08-26 03:25:00|15.49|14.01|15.4|13.93|15.5|14.03|15.4|13.93|0
1629948600000|2021-08-26 03:30:00|15.36|13.9|15.36|13.9|15.4|13.93|15.36|13.9|0
1629948900000|2021-08-26 03:35:00|15.33|13.87|15.25|13.8|15.36|13.9|15.22|13.77|0
1629949200000|2021-08-26 03:40:00|15.29|13.83|15.28|13.83|15.32|13.86|15.25|13.8|0
1629949500000|2021-08-26 03:45:00|15.32|13.86|15.42|13.95|15.42|13.95|15.28|13.83|0
1629949800000|2021-08-26 03:50:00|15.45|13.98|15.38|13.91|15.45|13.98|15.35|13.88|0
1629950100000|2021-08-26 03:55:00|15.34|13.88|15.31|13.85|15.36|13.9|15.27|13.82|0
1629950400000|2021-08-26 04:00:00|15.34|13.88|15.3|13.85|15.37|13.91|15.3|13.85|0
1629950700000|2021-08-26 04:05:00|15.34|13.88|15.3|13.84|15.34|13.88|15.3|13.84|0
1629951000000|2021-08-26 04:10:00|15.33|13.87|15.26|13.81|15.33|13.87|15.23|13.78|0
1629951300000|2021-08-26 04:15:00|15.23|13.78|15.22|13.77|15.26|13.81|15.22|13.77|0
1629951600000|2021-08-26 04:20:00|15.19|13.74|15.19|13.74|15.26|13.8|15.19|13.74|0
1629951900000|2021-08-26 04:25:00|15.2|13.76|15.18|13.74|15.22|13.77|15.18|13.74|0
1629952200000|2021-08-26 04:30:00|15.15|13.73|15.11|13.67|15.15|13.73|15.08|13.64|0
1629952500000|2021-08-26 04:35:00|15.1|13.66|15.11|13.67|15.14|13.7|15.08|13.64|0
1629952800000|2021-08-26 04:40:00|15.07|13.64|15.14|13.7|15.14|13.7|15.07|13.64|0
1629953100000|2021-08-26 04:45:00|15.17|13.73|15.17|13.72|15.2|13.76|15.14|13.7|0
1629953400000|2021-08-26 04:50:00|15.13|13.69|15.16|13.72|15.2|13.75|15.13|13.69|0
1629953700000|2021-08-26 04:55:00|15.2|13.75|15.19|13.75|15.26|13.81|15.16|13.72|0
1629954000000|2021-08-26 05:00:00|15.23|13.78|15.19|13.74|15.23|13.78|15.09|13.65|0
1629954300000|2021-08-26 05:05:00|15.22|13.77|15.12|13.68|15.22|13.77|15.09|13.65|0
1629954600000|2021-08-26 05:10:00|15.15|13.71|15.18|13.74|15.22|13.77|15.12|13.68|0
1629954900000|2021-08-26 05:15:00|15.15|13.71|15.08|13.64|15.18|13.74|15.08|13.64|0
1629955200000|2021-08-26 05:20:00|15.11|13.67|15.04|13.61|15.11|13.67|15.01|13.58|0
1629955500000|2021-08-26 05:25:00|15.01|13.58|15.04|13.6|15.11|13.67|15.01|13.58|0
1629955800000|2021-08-26 05:30:00|15.07|13.63|15.1|13.66|15.14|13.69|15.07|13.63|0
1629956100000|2021-08-26 05:35:00|15.13|13.69|15.1|13.66|15.13|13.69|15.05|13.61|0
1629956400000|2021-08-26 05:40:00|15.06|13.63|14.96|13.53|15.1|13.66|14.96|13.53|0
1629956700000|2021-08-26 05:45:00|14.92|13.5|14.95|13.53|14.99|13.56|14.92|13.5|0
1629957000000|2021-08-26 05:50:00|14.99|13.56|14.92|13.5|14.99|13.56|14.88|13.47|0
1629957300000|2021-08-26 05:55:00|14.88|13.47|14.91|13.49|14.95|13.53|14.88|13.47|0
1629957600000|2021-08-26 06:00:00|14.95|13.52|15.33|13.87|15.36|13.9|14.84|13.43|0
1629957900000|2021-08-26 06:05:00|15.36|13.9|15.53|14.05|15.53|14.05|15.33|13.87|0
1629958200000|2021-08-26 06:10:00|15.5|14.02|15.73|14.24|15.73|14.24|15.5|14.02|0
1629958500000|2021-08-26 06:15:00|15.75|14.25|15.52|14.04|15.77|14.27|15.52|14.04|0
1629958800000|2021-08-26 06:20:00|15.56|14.08|15.69|14.2|15.71|14.21|15.56|14.07|0
1629959100000|2021-08-26 06:25:00|15.73|14.23|15.69|14.19|15.73|14.23|15.59|14.1|0
1629959400000|2021-08-26 06:30:00|15.72|14.22|15.65|14.16|15.72|14.22|15.62|14.13|0
1629959700000|2021-08-26 06:35:00|15.63|14.14|15.75|14.25|15.75|14.25|15.61|14.13|0
1629960000000|2021-08-26 06:40:00|15.78|14.28|15.87|14.36|15.92|14.4|15.75|14.25|0
1629960300000|2021-08-26 06:45:00|15.88|14.37|15.88|14.37|15.92|14.4|15.78|14.28|0
1629960600000|2021-08-26 06:50:00|15.85|14.34|15.84|14.33|15.95|14.43|15.77|14.27|0
1629960900000|2021-08-26 06:55:00|15.88|14.36|15.8|14.3|15.88|14.36|15.73|14.24|0
1629961200000|2021-08-26 07:00:00|15.84|14.33|15.9|14.39|15.9|14.39|15.53|14.05|0
1629961500000|2021-08-26 07:05:00|15.94|14.42|16.29|14.74|16.4|14.83|15.73|14.23|0
1629961800000|2021-08-26 07:10:00|16.32|14.77|16.04|14.51|16.43|14.87|15.97|14.45|0
1629962100000|2021-08-26 07:15:00|16.07|14.54|15.96|14.44|16.21|14.67|15.96|14.44|0
1629962400000|2021-08-26 07:20:00|15.98|14.46|16.03|14.5|16.28|14.73|15.93|14.41|0
1629962700000|2021-08-26 07:25:00|15.99|14.47|15.54|14.06|16.06|14.53|15.47|14|0
1629963000000|2021-08-26 07:30:00|15.44|13.97|15.35|13.89|15.47|14|15.16|13.72|0
1629963300000|2021-08-26 07:35:00|15.33|13.87|15.24|13.79|15.33|13.87|14.96|13.53|0
1629963600000|2021-08-26 07:40:00|15.26|13.8|15.32|13.86|15.42|13.96|15.09|13.65|0
1629963900000|2021-08-26 07:45:00|15.29|13.83|15.25|13.8|15.39|13.92|15.22|13.77|0
1629964200000|2021-08-26 07:50:00|15.28|13.83|15.42|13.95|15.42|13.95|15.15|13.71|0
1629964500000|2021-08-26 07:55:00|15.45|13.98|15.14|13.7|15.45|13.98|15.08|13.64|0
1629964800000|2021-08-26 08:00:00|15.11|13.67|15.1|13.67|15.18|13.73|14.97|13.55|0
1629965100000|2021-08-26 08:05:00|15.04|13.61|15.2|13.75|15.3|13.85|15.04|13.61|0
1629965400000|2021-08-26 08:10:00|15.19|13.74|15.08|13.64|15.23|13.78|15.03|13.6|0
1629965700000|2021-08-26 08:15:00|15.1|13.66|15.08|13.64|15.1|13.66|14.9|13.48|0
1629966000000|2021-08-26 08:20:00|15.09|13.66|15.07|13.64|15.16|13.72|14.82|13.41|0
1629966300000|2021-08-26 08:25:00|15.09|13.65|15.15|13.71|15.19|13.74|15.02|13.59|0
1629966600000|2021-08-26 08:30:00|15.12|13.68|15.12|13.68|15.19|13.74|15.08|13.65|0
1629966900000|2021-08-26 08:35:00|15.15|13.71|15.11|13.67|15.15|13.71|14.88|13.46|0
1629967200000|2021-08-26 08:40:00|15.15|13.7|15.14|13.7|15.21|13.76|15.11|13.67|0
1629967500000|2021-08-26 08:45:00|15.11|13.67|15.16|13.71|15.21|13.76|15.11|13.67|0
1629967800000|2021-08-26 08:50:00|15.15|13.73|15.17|13.72|15.2|13.76|15.13|13.69|0
1629968100000|2021-08-26 08:55:00|15.15|13.71|15.33|13.87|15.33|13.87|15.13|13.69|0
1629968400000|2021-08-26 09:00:00|15.3|13.84|15.57|14.09|15.64|14.15|15.26|13.81|0
1629968700000|2021-08-26 09:05:00|15.6|14.12|15.53|14.05|15.77|14.27|15.5|14.02|0
1629969000000|2021-08-26 09:10:00|15.56|14.08|15.42|13.95|15.56|14.08|15.32|13.86|0
1629969300000|2021-08-26 09:15:00|15.47|14|15.32|13.86|15.49|14.02|15.28|13.83|0
1629969600000|2021-08-26 09:20:00|15.35|13.89|15.38|13.92|15.45|13.98|15.28|13.83|0
1629969900000|2021-08-26 09:25:00|15.35|13.89|15.41|13.94|15.45|13.97|15.18|13.73|0
1629970200000|2021-08-26 09:30:00|15.48|14.01|15.41|13.94|15.62|14.13|15.36|13.9|0
1629970500000|2021-08-26 09:35:00|15.39|13.93|15.37|13.91|15.54|14.06|15.34|13.88|0
1629970800000|2021-08-26 09:40:00|15.39|13.92|15.37|13.9|15.47|14|15.3|13.84|0
1629971100000|2021-08-26 09:45:00|15.4|13.93|15.29|13.84|15.4|13.93|15.26|13.81|0
1629971400000|2021-08-26 09:50:00|15.26|13.81|15.26|13.8|15.36|13.9|15.19|13.74|0
1629971700000|2021-08-26 09:55:00|15.22|13.77|15.12|13.68|15.22|13.77|15.12|13.68|0
1629972000000|2021-08-26 10:00:00|15.15|13.71|14.98|13.55|15.15|13.71|14.95|13.52|0
1629972300000|2021-08-26 10:05:00|15.01|13.58|15.18|13.73|15.21|13.76|14.95|13.52|0
1629972600000|2021-08-26 10:10:00|15.21|13.76|15.17|13.73|15.21|13.76|15.11|13.67|0
1629972900000|2021-08-26 10:15:00|15.14|13.7|15.1|13.66|15.14|13.7|15.04|13.61|0
1629973200000|2021-08-26 10:20:00|15.07|13.63|15.1|13.66|15.17|13.72|15.03|13.6|0
1629973500000|2021-08-26 10:25:00|15.07|13.63|15.06|13.63|15.13|13.69|15.03|13.6|0
1629973800000|2021-08-26 10:30:00|15.03|13.6|15.26|13.81|15.26|13.81|14.96|13.54|0
1629974100000|2021-08-26 10:35:00|15.23|13.78|15.02|13.59|15.26|13.81|14.99|13.56|0
1629974400000|2021-08-26 10:40:00|14.99|13.56|15.05|13.62|15.05|13.62|14.99|13.56|0
1629974700000|2021-08-26 10:45:00|15.02|13.59|14.95|13.52|15.05|13.62|14.92|13.5|0
1629975000000|2021-08-26 10:50:00|14.91|13.49|14.94|13.52|14.98|13.55|14.84|13.43|0
1629975300000|2021-08-26 10:55:00|14.96|13.53|15.04|13.61|15.11|13.67|14.94|13.52|0
1629975600000|2021-08-26 11:00:00|14.97|13.55|15|13.57|15.07|13.64|14.94|13.51|0
1629975900000|2021-08-26 11:05:00|15.28|13.82|15.34|13.88|15.34|13.88|15.24|13.79|0
1629976200000|2021-08-26 11:10:00|15.31|13.85|15.3|13.85|15.34|13.88|15.27|13.82|0
1629976500000|2021-08-26 11:15:00|15.34|13.88|15.2|13.75|15.34|13.88|15.17|13.72|0
1629976800000|2021-08-26 11:20:00|15.18|13.74|14.86|13.45|15.18|13.74|14.83|13.42|0
1629977100000|2021-08-26 11:25:00|14.9|13.48|15.33|13.87|15.33|13.87|14.69|13.29|0
1629977400000|2021-08-26 11:30:00|15.34|13.88|15.39|13.93|15.43|13.96|15.34|13.88|0
1629977700000|2021-08-26 11:35:00|15.36|13.89|15.29|13.83|15.39|13.92|15.22|13.77|0
1629978000000|2021-08-26 11:40:00|15.25|13.8|15.28|13.83|15.28|13.83|15.19|13.74|0
1629978300000|2021-08-26 11:45:00|15.32|13.86|15.21|13.76|15.32|13.86|15.18|13.73|0
1629978600000|2021-08-26 11:50:00|15.24|13.79|15.27|13.82|15.29|13.84|15.18|13.73|0
1629978900000|2021-08-26 11:55:00|15.31|13.85|15.3|13.85|15.34|13.88|15.24|13.79|0
1629979200000|2021-08-26 12:00:00|15.27|13.82|15.2|13.75|15.3|13.85|15.17|13.72|0
1629979500000|2021-08-26 12:05:00|15.23|13.78|15.2|13.75|15.27|13.81|15.2|13.75|0
1629979800000|2021-08-26 12:10:00|15.19|13.72|15.18|13.73|15.23|13.78|15.16|13.72|0
1629980100000|2021-08-26 12:15:00|15.16|13.72|15.15|13.71|15.22|13.77|15.15|13.71|0
1629980400000|2021-08-26 12:20:00|15.19|13.74|15.18|13.74|15.22|13.77|15.12|13.68|0
1629980700000|2021-08-26 12:25:00|15.15|13.71|15.15|13.7|15.18|13.74|15.08|13.64|0
1629981000000|2021-08-26 12:30:00|15.16|13.72|15.21|13.76|15.25|13.79|15.11|13.67|0
1629981300000|2021-08-26 12:35:00|15.24|13.79|15.92|14.41|16.13|14.6|15.24|13.79|0
1629981600000|2021-08-26 12:40:00|15.89|14.37|15.78|14.28|16.06|14.53|15.61|14.12|0
1629981900000|2021-08-26 12:45:00|15.85|14.34|15.6|14.12|15.88|14.37|15.57|14.09|0
1629982200000|2021-08-26 12:50:00|15.64|14.15|15.63|14.15|15.81|14.3|15.57|14.09|0
1629982500000|2021-08-26 12:55:00|15.67|14.18|15.7|14.2|15.84|14.33|15.63|14.14|0
1629982800000|2021-08-26 13:00:00|15.66|14.17|15.7|14.2|15.8|14.29|15.53|14.05|0
1629983100000|2021-08-26 13:05:00|15.66|14.17|15.59|14.1|15.76|14.26|15.59|14.1|0
1629983400000|2021-08-26 13:10:00|15.55|14.07|15.58|14.1|15.66|14.16|15.55|14.07|0
1629983700000|2021-08-26 13:15:00|15.55|14.07|15.55|14.07|15.62|14.13|15.45|13.98|0
1629984000000|2021-08-26 13:20:00|15.51|14.04|15.58|14.09|15.58|14.09|15.44|13.97|0
1629984300000|2021-08-26 13:25:00|15.54|14.06|15.5|14.03|15.71|14.21|15.44|13.97|0
1629984600000|2021-08-26 13:30:00|15.47|14|15.2|13.75|15.61|14.12|15.2|13.75|0
1629984900000|2021-08-26 13:35:00|15.23|13.78|15.81|14.3|15.84|14.33|15.16|13.72|0
1629985200000|2021-08-26 13:40:00|15.77|14.27|15.7|14.2|15.87|14.36|15.36|13.9|0
1629985500000|2021-08-26 13:45:00|15.63|14.14|15.46|13.98|15.7|14.2|15.25|13.8|0
1629985800000|2021-08-26 13:50:00|15.42|13.95|15.52|14.04|15.8|14.29|15.42|13.95|0
1629986100000|2021-08-26 13:55:00|15.55|14.07|16.03|14.51|16.03|14.51|15.52|14.04|0
1629986400000|2021-08-26 14:00:00|16.07|14.54|15.68|14.19|16.07|14.54|15.68|14.19|0
1629986700000|2021-08-26 14:05:00|15.72|14.22|15.71|14.22|15.89|14.37|15.65|14.16|0
1629987000000|2021-08-26 14:10:00|15.75|14.25|15.61|14.12|15.75|14.25|15.47|14|0
1629987300000|2021-08-26 14:15:00|15.57|14.09|15.77|14.27|15.95|14.43|15.54|14.06|0
1629987600000|2021-08-26 14:20:00|15.74|14.24|16.12|14.58|16.15|14.62|15.74|14.24|0
1629987900000|2021-08-26 14:25:00|16.15|14.62|17.37|15.77|20.61|19.01|15.96|14.44|0
1629988200000|2021-08-26 14:30:00|17.34|15.74|19.26|17.66|19.37|17.77|16.92|15.32|0
1629988500000|2021-08-26 14:35:00|19.18|17.58|19.6|18|19.79|18.19|18.59|16.99|0
1629988800000|2021-08-26 14:40:00|19.64|18.04|20.85|19.25|21.25|19.65|19.64|18.04|0
1629989100000|2021-08-26 14:45:00|20.89|19.29|19.83|18.23|20.97|19.37|19.33|17.73|0
1629989400000|2021-08-26 14:50:00|19.79|18.19|20.37|18.77|20.55|18.95|19.68|18.08|0
1629989700000|2021-08-26 14:55:00|20.41|18.81|19.98|18.38|20.41|18.81|19.75|18.15|0
1629990000000|2021-08-26 15:00:00|19.94|18.34|20.83|19.23|20.91|19.31|19.94|18.34|0
1629990300000|2021-08-26 15:05:00|20.87|19.27|18.86|17.26|21.11|19.51|18.78|17.18|0
1629990600000|2021-08-26 15:10:00|18.9|17.3|17.87|16.27|18.9|17.3|17.73|16.13|0
1629990900000|2021-08-26 15:15:00|17.91|16.31|17.51|15.91|18.43|16.83|17.4|15.8|0
1629991200000|2021-08-26 15:20:00|17.47|15.87|17.72|16.12|17.75|16.15|17.12|15.52|0
1629991500000|2021-08-26 15:25:00|17.65|16.05|17.68|16.08|17.83|16.23|17.4|15.8|0
1629991800000|2021-08-26 15:30:00|17.64|16.04|17.85|16.25|18.07|16.47|17.61|16.01|0
1629992100000|2021-08-26 15:35:00|17.82|16.22|17.46|15.86|18.11|16.51|17.46|15.86|0
1629992400000|2021-08-26 15:40:00|17.49|15.89|17.95|16.35|18.03|16.43|17.24|15.64|0
1629992700000|2021-08-26 15:45:00|17.99|16.39|18.02|16.42|18.17|16.57|17.77|16.17|0
1629993000000|2021-08-26 15:50:00|17.99|16.39|17.84|16.24|18.1|16.5|17.71|16.11|0
1629993300000|2021-08-26 15:55:00|17.8|16.2|17.62|16.02|17.95|16.35|17.51|15.91|0
1629993600000|2021-08-26 16:00:00|17.58|15.98|16.91|15.31|17.62|16.02|16.88|15.28|0
1629993900000|2021-08-26 16:05:00|16.88|15.28|17.01|15.41|17.12|15.52|16.88|15.28|0
1629994200000|2021-08-26 16:10:00|16.98|15.38|16.94|15.34|17.01|15.41|16.87|15.27|0
1629994500000|2021-08-26 16:15:00|16.87|15.27|16.93|15.33|16.93|15.33|16.8|15.2|0
1629994800000|2021-08-26 16:20:00|16.9|15.3|16.9|15.3|16.97|15.37|16.86|15.26|0
1629995100000|2021-08-26 16:25:00|16.93|15.33|17|15.4|17|15.4|16.83|15.23|0
1629995400000|2021-08-26 16:30:00|16.96|15.36|16.92|15.32|17.24|15.64|16.92|15.32|0
1629995700000|2021-08-26 16:35:00|16.89|15.29|17.02|15.42|17.13|15.53|16.82|15.22|0
1629996000000|2021-08-26 16:40:00|16.99|15.39|17.12|15.52|17.2|15.6|16.99|15.39|0
1629996300000|2021-08-26 16:45:00|17.09|15.49|17.15|15.55|17.19|15.59|17.08|15.48|0
1629996600000|2021-08-26 16:50:00|17.12|15.52|17.5|15.9|17.5|15.9|17.01|15.41|0
1629996900000|2021-08-26 16:55:00|17.47|15.87|17.25|15.65|17.54|15.94|17.15|15.55|0
1629997200000|2021-08-26 17:00:00|17.29|15.69|17.32|15.72|17.5|15.9|17.22|15.62|0
1629997500000|2021-08-26 17:05:00|17.28|15.68|17.35|15.75|17.39|15.79|17.21|15.61|0
1629997800000|2021-08-26 17:10:00|17.31|15.71|17.03|15.43|17.31|15.71|17|15.4|0
1629998100000|2021-08-26 17:15:00|17|15.4|17.34|15.74|17.38|15.78|17|15.4|0
1629998400000|2021-08-26 17:20:00|17.31|15.71|17.95|16.35|17.95|16.35|17.27|15.67|0
1629998700000|2021-08-26 17:25:00|17.98|16.38|17.72|16.12|18.02|16.42|17.62|16.02|0
1629999000000|2021-08-26 17:30:00|17.69|16.09|17.43|15.83|17.76|16.16|17.33|15.73|0
1629999300000|2021-08-26 17:35:00|17.47|15.87|17.36|15.76|17.51|15.91|17.26|15.66|0
1629999600000|2021-08-26 17:40:00|17.32|15.72|17.22|15.62|17.36|15.76|17.15|15.55|0
1629999900000|2021-08-26 17:45:00|17.18|15.58|17.57|15.97|17.57|15.97|17.18|15.58|0
1630000200000|2021-08-26 17:50:00|17.56|15.96|17.6|16|17.64|16.04|17.46|15.86|0
1630000500000|2021-08-26 17:55:00|17.56|15.96|17.52|15.92|17.56|15.96|17.31|15.71|0
1630000800000|2021-08-26 18:00:00|17.56|15.96|18.41|16.81|18.49|16.89|17.56|15.96|0
1630001100000|2021-08-26 18:05:00|18.3|16.7|18.93|17.33|18.97|17.37|18.3|16.7|0
1630001400000|2021-08-26 18:10:00|18.89|17.29|18.97|17.37|19.01|17.41|18.78|17.18|0
1630001700000|2021-08-26 18:15:00|19|17.4|18.92|17.32|19|17.4|18.63|17.03|0
1630002000000|2021-08-26 18:20:00|18.96|17.36|18.73|17.13|18.96|17.36|18.4|16.8|0
1630002300000|2021-08-26 18:25:00|18.77|17.17|18.62|17.02|18.81|17.21|18.47|16.87|0
1630002600000|2021-08-26 18:30:00|18.65|17.05|18.65|17.05|18.8|17.2|18.39|16.79|0
1630002900000|2021-08-26 18:35:00|18.61|17.01|18.46|16.86|18.76|17.16|18.42|16.82|0
1630003200000|2021-08-26 18:40:00|18.5|16.9|18.75|17.15|18.87|17.27|18.42|16.82|0
1630003500000|2021-08-26 18:45:00|18.79|17.19|19.01|17.41|19.05|17.45|18.53|16.93|0
1630003800000|2021-08-26 18:50:00|19.05|17.45|18.78|17.18|19.13|17.53|18.78|17.18|0
1630004100000|2021-08-26 18:55:00|18.82|17.22|19.12|17.52|19.19|17.59|18.78|17.18|0
1630004400000|2021-08-26 19:00:00|19.19|17.59|19.34|17.74|19.5|17.9|19.12|17.52|0
1630004700000|2021-08-26 19:05:00|19.3|17.7|19.91|18.31|20.23|18.63|18.39|16.79|0
1630005000000|2021-08-26 19:10:00|19.83|18.23|19.83|18.23|20.23|18.63|19.71|18.11|0
1630005300000|2021-08-26 19:15:00|19.79|18.19|19.09|17.49|20.06|18.46|19.05|17.45|0
1630005600000|2021-08-26 19:20:00|19.05|17.45|19.91|18.31|19.91|18.31|19.02|17.42|0
1630005900000|2021-08-26 19:25:00|19.95|18.35|20.06|18.46|20.34|18.74|19.91|18.31|0
1630006200000|2021-08-26 19:30:00|20.1|18.5|19.9|18.3|20.14|18.54|19.67|18.07|0
1630006500000|2021-08-26 19:35:00|19.83|18.23|20.17|18.57|20.29|18.69|19.51|17.91|0
1630006800000|2021-08-26 19:40:00|20.09|18.49|20.25|18.65|20.41|18.81|19.51|17.91|0
1630007100000|2021-08-26 19:45:00|20.21|18.61|20.09|18.49|20.61|19.01|19.85|18.25|0
1630007400000|2021-08-26 19:50:00|19.89|18.29|20.12|18.52|20.32|18.72|19.73|18.13|0
1630007700000|2021-08-26 19:55:00|20.2|18.6|20.55|18.95|20.55|18.95|19.96|18.36|0
1630008000000|2021-08-26 20:00:00|20.59|18.99|20.23|18.63|20.59|18.99|20.15|18.55|0
1630008300000|2021-08-26 20:05:00|20.19|18.59|20.38|18.78|20.51|18.91|20.19|18.59|0
1630008600000|2021-08-26 20:10:00|20.34|18.74|19.7|18.1|20.42|18.82|19.66|18.06|0
1630008900000|2021-08-26 20:15:00|19.88|17.99|19.8|17.91|19.88|17.99|19.76|17.87|0
1630009200000|2021-08-26 20:20:00|19.76|17.87|19.59|17.72|19.8|17.91|19.55|17.69|0
1630009500000|2021-08-26 20:25:00|19.55|17.69|19.58|17.72|19.59|17.72|19.55|17.69|0
1630009800000|2021-08-26 20:30:00|19.54|17.68|19.5|17.64|19.54|17.68|19.46|17.61|0
1630010100000|2021-08-26 20:35:00|19.46|17.61|19.45|17.6|19.5|17.64|19.41|17.57|0
1630010400000|2021-08-26 20:40:00|19.49|17.64|19.45|17.6|19.49|17.64|19.45|17.6|0
1630010700000|2021-08-26 20:45:00|19.41|17.56|19.45|17.59|19.45|17.59|19.41|17.56|0
1630011000000|2021-08-26 20:50:00|19.44|17.56|19.48|17.63|19.48|17.63|19.4|17.56|0
1630011300000|2021-08-26 20:55:00|19.44|17.59|19.47|17.62|19.5|17.64|19.44|17.59|0
1630011600000|2021-08-26 21:00:00|19.46|17.61|19.41|17.56|19.46|17.61|19.41|17.56|0
1630011900000|2021-08-26 21:05:00|19.44|17.57|19.44|17.59|19.47|17.61|19.41|17.56|0
1630012200000|2021-08-26 21:10:00|19.45|17.6|19.53|17.67|19.53|17.67|19.45|17.6|0
1630012500000|2021-08-26 21:15:00|19.49|17.63|19.47|17.61|19.49|17.63|19.43|17.58|0
1630012800000|2021-08-26 21:20:00|19.49|17.63|19.5|17.65|19.51|17.65|19.49|17.63|0
1630013100000|2021-08-26 21:25:00|19.53|17.67|19.5|17.65|19.53|17.67|19.5|17.64|0
1630013400000|2021-08-26 21:30:00|19.51|17.62|19.43|17.58|19.51|17.62|19.43|17.58|0
1630013700000|2021-08-26 21:35:00|19.44|17.6|19.45|17.6|19.46|17.61|19.44|17.6|0
1630014000000|2021-08-26 21:40:00|19.46|17.59|19.49|17.63|19.49|17.63|19.46|17.59|0
1630014300000|2021-08-26 21:45:00|19.5|17.64|19.5|17.64|19.5|17.64|19.48|17.63|0
1630014600000|2021-08-26 21:50:00|19.51|17.65|19.47|17.61|19.51|17.65|19.45|17.6|0
1630014900000|2021-08-26 21:55:00|19.46|17.6|19.45|17.6|19.47|17.61|19.44|17.59|0
1630015200000|2021-08-26 22:00:00|19.44|17.59|19.5|17.64|19.54|17.68|19.32|17.48|0
1630015500000|2021-08-26 22:05:00|19.52|17.66|19.33|17.49|19.52|17.66|19.29|17.46|0
1630015800000|2021-08-26 22:10:00|19.29|17.46|19.17|17.34|19.33|17.49|19.17|17.34|0
1630016100000|2021-08-26 22:15:00|19.21|17.38|19.2|17.38|19.25|17.41|19.13|17.3|0
1630016400000|2021-08-26 22:20:00|19.16|17.37|19.32|17.48|19.32|17.48|19.12|17.3|0
1630016700000|2021-08-26 22:25:00|19.36|17.52|19.36|17.51|19.52|17.66|19.36|17.51|0
1630017000000|2021-08-26 22:30:00|19.32|17.48|19.43|17.58|19.47|17.62|19.27|17.44|0
1630017300000|2021-08-26 22:35:00|19.47|17.62|19.39|17.54|19.47|17.62|19.39|17.54|0
1630017600000|2021-08-26 22:40:00|19.38|17.57|19.46|17.61|19.47|17.61|19.38|17.57|0
1630017900000|2021-08-26 22:45:00|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630018200000|2021-08-26 22:50:00|19.46|17.6|19.41|17.56|19.46|17.6|19.41|17.56|0
1630018500000|2021-08-26 22:55:00|19.45|17.6|19.45|17.6|19.45|17.6|19.43|17.58|0
1630018800000|2021-08-26 23:00:00|19.49|17.63|19.61|17.74|19.65|17.78|19.49|17.63|0
1630019100000|2021-08-26 23:05:00|19.65|17.78|19.72|17.85|19.72|17.85|19.6|17.74|0
1630019400000|2021-08-26 23:10:00|19.68|17.81|19.64|17.77|19.68|17.81|19.6|17.73|0
1630019700000|2021-08-26 23:15:00|19.68|17.8|19.59|17.73|19.68|17.8|19.59|17.73|0
1630020000000|2021-08-26 23:20:00|19.61|17.75|19.55|17.69|19.63|17.76|19.55|17.69|0
1630020300000|2021-08-26 23:25:00|19.53|17.68|19.54|17.68|19.54|17.68|19.5|17.65|0
1630020600000|2021-08-26 23:30:00|19.58|17.72|19.58|17.71|19.62|17.75|19.58|17.71|0
1630020900000|2021-08-26 23:35:00|19.6|17.73|19.7|17.82|19.7|17.82|19.54|17.68|0
1630021200000|2021-08-26 23:40:00|19.66|17.78|19.81|17.93|19.86|17.97|19.66|17.78|0
1630021500000|2021-08-26 23:45:00|19.86|17.96|19.97|18.07|19.97|18.07|19.79|17.91|0
1630021800000|2021-08-26 23:50:00|19.93|18.03|19.89|17.99|20.26|18.33|19.85|17.96|0
1630022100000|2021-08-26 23:55:00|19.87|17.97|19.97|18.06|19.97|18.07|19.85|17.96|0
1630022400000|2021-08-27 00:00:00|20.01|18.1|20.17|18.25|20.55|18.59|19.96|18.06|0
1630022700000|2021-08-27 00:05:00|20.13|18.21|20.39|18.45|20.41|18.47|20.04|18.13|0
1630023000000|2021-08-27 00:10:00|20.41|18.47|20.47|18.52|20.58|18.62|20.33|18.39|0
1630023300000|2021-08-27 00:15:00|20.45|18.5|20.53|18.58|20.53|18.58|20.32|18.39|0
1630023600000|2021-08-27 00:20:00|20.49|18.54|20.57|18.61|20.57|18.61|20.44|18.5|0
1630023900000|2021-08-27 00:25:00|20.53|18.57|20.52|18.57|20.57|18.61|20.44|18.49|0
1630024200000|2021-08-27 00:30:00|20.48|18.53|20.39|18.45|20.56|18.61|20.39|18.45|0
1630024500000|2021-08-27 00:35:00|20.43|18.49|20.34|18.41|20.43|18.49|20.3|18.37|0
1630024800000|2021-08-27 00:40:00|20.39|18.44|20.3|18.36|20.39|18.44|20.26|18.33|0
1630025100000|2021-08-27 00:45:00|20.32|18.38|20.29|18.36|20.38|18.44|20.29|18.36|0
1630025400000|2021-08-27 00:50:00|20.25|18.32|20.04|18.13|20.25|18.32|19.92|18.02|0
1630025700000|2021-08-27 00:55:00|20|18.09|19.83|17.94|20.08|18.17|19.79|17.9|0
1630026000000|2021-08-27 01:00:00|19.79|17.9|19.91|18.01|19.91|18.01|19.74|17.86|0
1630026300000|2021-08-27 01:05:00|19.95|18.05|19.9|18.01|19.95|18.05|19.82|17.93|0
1630026600000|2021-08-27 01:10:00|19.86|17.97|19.86|17.96|19.9|18.01|19.81|17.93|0
1630026900000|2021-08-27 01:15:00|19.81|17.93|19.44|17.59|19.86|17.96|19.36|17.52|0
1630027200000|2021-08-27 01:20:00|19.4|17.55|19.52|17.66|19.56|17.7|19.36|17.52|0
1630027500000|2021-08-27 01:25:00|19.48|17.62|19.19|17.37|19.48|17.62|19.04|17.22|0
1630027800000|2021-08-27 01:30:00|19.21|17.38|19.17|17.34|19.25|17.42|19.11|17.29|0
1630028100000|2021-08-27 01:35:00|19.15|17.32|19.14|17.32|19.23|17.4|19.1|17.28|0
1630028400000|2021-08-27 01:40:00|19.1|17.28|19.3|17.46|19.3|17.46|19.1|17.28|0
1630028700000|2021-08-27 01:45:00|19.26|17.43|19.06|17.24|19.26|17.43|19.06|17.24|0
1630029000000|2021-08-27 01:50:00|19.1|17.28|19.21|17.38|19.21|17.38|19.05|17.24|0
1630029300000|2021-08-27 01:55:00|19.17|17.34|19.17|17.34|19.21|17.38|19.13|17.31|0
1630029600000|2021-08-27 02:00:00|19.13|17.3|18.61|16.84|19.17|17.34|18.61|16.84|0
1630029900000|2021-08-27 02:05:00|18.65|16.87|18.33|16.59|18.65|16.87|18.26|16.52|0
1630030200000|2021-08-27 02:10:00|18.37|16.62|18.33|16.58|18.41|16.66|18.33|16.58|0
1630030500000|2021-08-27 02:15:00|18.37|16.62|18.36|16.61|18.44|16.69|18.33|16.58|0
1630030800000|2021-08-27 02:20:00|18.32|16.58|18.32|16.58|18.36|16.61|18.28|16.54|0
1630031100000|2021-08-27 02:25:00|18.3|16.57|18.09|16.36|18.32|16.57|18.07|16.35|0
1630031400000|2021-08-27 02:30:00|18.12|16.4|18.01|16.29|18.12|16.4|17.97|16.26|0
1630031700000|2021-08-27 02:35:00|17.97|16.26|18.12|16.39|18.16|16.43|17.97|16.26|0
1630032000000|2021-08-27 02:40:00|18.1|16.37|18.11|16.39|18.19|16.46|18.08|16.36|0
1630032300000|2021-08-27 02:45:00|18.09|16.37|18.22|16.49|18.22|16.49|18.07|16.35|0
1630032600000|2021-08-27 02:50:00|18.26|16.52|18.22|16.48|18.26|16.52|18.1|16.38|0
1630032900000|2021-08-27 02:55:00|18.2|16.46|18.37|16.62|18.37|16.62|18.2|16.46|0
1630033200000|2021-08-27 03:00:00|18.4|16.65|18.36|16.61|18.44|16.69|18.29|16.55|0
1630033500000|2021-08-27 03:05:00|18.32|16.58|18.32|16.57|18.4|16.65|18.28|16.54|0
1630033800000|2021-08-27 03:10:00|18.36|16.61|18.35|16.61|18.36|16.61|18.2|16.47|0
1630034100000|2021-08-27 03:15:00|18.31|16.57|18.31|16.57|18.43|16.67|18.3|16.55|0
1630034400000|2021-08-27 03:20:00|18.35|16.6|18.34|16.6|18.42|16.67|18.27|16.53|0
1630034700000|2021-08-27 03:25:00|18.36|16.62|18.34|16.59|18.38|16.63|18.27|16.53|0
1630035000000|2021-08-27 03:30:00|18.32|16.58|18.34|16.59|18.42|16.66|18.3|16.55|0
1630035300000|2021-08-27 03:35:00|18.37|16.62|18.29|16.55|18.37|16.62|18.25|16.52|0
1630035600000|2021-08-27 03:40:00|18.25|16.52|18.29|16.55|18.29|16.55|18.25|16.51|0
1630035900000|2021-08-27 03:45:00|18.25|16.51|18.21|16.47|18.29|16.54|18.21|16.47|0
1630036200000|2021-08-27 03:50:00|18.17|16.44|18.2|16.47|18.21|16.47|18.16|16.43|0
1630036500000|2021-08-27 03:55:00|18.22|16.49|18.31|16.57|18.31|16.57|18.2|16.47|0
1630036800000|2021-08-27 04:00:00|18.27|16.53|18.23|16.5|18.31|16.57|18.23|16.5|0
1630037100000|2021-08-27 04:05:00|18.27|16.53|18.27|16.53|18.27|16.53|18.23|16.49|0
1630037400000|2021-08-27 04:10:00|18.25|16.51|18.26|16.52|18.27|16.53|18.22|16.49|0
1630037700000|2021-08-27 04:15:00|18.28|16.54|18.22|16.48|18.28|16.54|18.22|16.48|0
1630038000000|2021-08-27 04:20:00|18.18|16.45|18.06|16.34|18.18|16.45|18.03|16.31|0
1630038300000|2021-08-27 04:25:00|18.1|16.38|18.13|16.41|18.13|16.41|18.06|16.34|0
1630038600000|2021-08-27 04:30:00|18.09|16.37|18.21|16.47|18.24|16.51|18.09|16.37|0
1630038900000|2021-08-27 04:35:00|18.24|16.51|18.24|16.5|18.28|16.54|18.24|16.5|0
1630039200000|2021-08-27 04:40:00|18.28|16.54|18.24|16.5|18.28|16.54|18.24|16.5|0
1630039500000|2021-08-27 04:45:00|18.2|16.46|18.12|16.39|18.2|16.46|18.12|16.39|0
1630039800000|2021-08-27 04:50:00|18.15|16.42|18.23|16.49|18.23|16.49|18.15|16.42|0
1630040100000|2021-08-27 04:55:00|18.19|16.46|18.11|16.38|18.21|16.47|18.11|16.38|0
1630040400000|2021-08-27 05:00:00|18.07|16.35|18.1|16.38|18.14|16.42|18.06|16.34|0
1630040700000|2021-08-27 05:05:00|18.14|16.41|18.44|16.69|18.48|16.72|18.1|16.38|0
1630041000000|2021-08-27 05:10:00|18.41|16.65|18.36|16.61|18.41|16.65|18.32|16.58|0
1630041300000|2021-08-27 05:15:00|18.32|16.58|18.32|16.58|18.4|16.65|18.32|16.58|0
1630041600000|2021-08-27 05:20:00|18.3|16.57|18.24|16.5|18.32|16.57|18.2|16.47|0
1630041900000|2021-08-27 05:25:00|18.28|16.54|18.16|16.43|18.28|16.54|18.16|16.43|0
1630042200000|2021-08-27 05:30:00|18.2|16.46|18.04|16.32|18.2|16.46|17.92|16.22|0
1630042500000|2021-08-27 05:35:00|18.08|16.35|18.26|16.52|18.28|16.54|18.04|16.32|0
1630042800000|2021-08-27 05:40:00|18.22|16.49|17.99|16.28|18.22|16.49|17.99|16.28|0
1630043100000|2021-08-27 05:45:00|17.95|16.24|18.1|16.38|18.1|16.38|17.95|16.24|0
1630043400000|2021-08-27 05:50:00|18.06|16.34|18.1|16.37|18.17|16.44|18.02|16.31|0
1630043700000|2021-08-27 05:55:00|18.15|16.43|18.05|16.33|18.17|16.44|18|16.28|0
1630044000000|2021-08-27 06:00:00|18.04|16.32|17.82|16.12|18.21|16.47|17.75|16.06|0
1630044300000|2021-08-27 06:05:00|17.78|16.09|17.74|16.05|17.94|16.23|17.67|15.99|0
1630044600000|2021-08-27 06:10:00|17.78|16.09|17.66|15.98|17.78|16.09|17.63|15.95|0
1630044900000|2021-08-27 06:15:00|17.63|15.95|17.62|15.94|17.74|16.05|17.59|15.91|0
1630045200000|2021-08-27 06:20:00|17.66|15.98|17.47|15.8|17.73|16.04|17.43|15.77|0
1630045500000|2021-08-27 06:25:00|17.5|15.84|17.43|15.77|17.6|15.92|17.39|15.73|0
1630045800000|2021-08-27 06:30:00|17.45|15.78|17.38|15.73|17.46|15.8|17.31|15.66|0
1630046100000|2021-08-27 06:35:00|17.37|15.71|17.42|15.76|17.42|15.76|17.27|15.63|0
1630046400000|2021-08-27 06:40:00|17.38|15.73|17.3|15.65|17.42|15.76|17.3|15.65|0
1630046700000|2021-08-27 06:45:00|17.32|15.67|17.37|15.72|17.41|15.75|17.3|15.65|0
1630047000000|2021-08-27 06:50:00|17.33|15.68|17.37|15.71|17.37|15.72|17.26|15.61|0
1630047300000|2021-08-27 06:55:00|17.4|15.75|17.55|15.88|17.55|15.88|17.37|15.71|0
1630047600000|2021-08-27 07:00:00|17.59|15.91|17.24|15.6|17.72|16.03|17.18|15.55|0
1630047900000|2021-08-27 07:05:00|17.31|15.71|17.2|15.6|17.31|15.71|17.09|15.49|0
1630048200000|2021-08-27 07:10:00|17.16|15.56|17.12|15.52|17.23|15.63|16.98|15.38|0
1630048500000|2021-08-27 07:15:00|17.16|15.56|17.08|15.48|17.23|15.63|17|15.4|0
1630048800000|2021-08-27 07:20:00|17.01|15.41|16.97|15.37|17.01|15.41|16.91|15.31|0
1630049100000|2021-08-27 07:25:00|16.94|15.34|16.62|15.03|16.94|15.34|16.58|15|0
1630049400000|2021-08-27 07:30:00|16.58|15|15.7|14.2|16.65|15.07|15.7|14.2|0
1630049700000|2021-08-27 07:35:00|15.73|14.23|16.08|14.55|16.72|15.12|15.45|13.98|0
1630050000000|2021-08-27 07:40:00|16.11|14.58|16.13|14.59|16.18|14.64|16.04|14.51|0
1630050300000|2021-08-27 07:45:00|16.14|14.61|16.18|14.63|16.25|14.7|16.11|14.57|0
1630050600000|2021-08-27 07:50:00|16.17|14.67|16.14|14.6|16.21|14.67|16.07|14.54|0
1630050900000|2021-08-27 07:55:00|16.15|14.62|16.17|14.63|16.2|14.66|16.1|14.57|0
1630051200000|2021-08-27 08:00:00|16.13|14.6|16.2|14.66|16.27|14.72|16.09|14.56|0
1630051500000|2021-08-27 08:05:00|16.23|14.69|16.55|14.98|16.59|15.01|16.23|14.69|0
1630051800000|2021-08-27 08:10:00|16.59|15.01|16.44|14.87|16.59|15.01|16.4|14.84|0
1630052100000|2021-08-27 08:15:00|16.42|14.86|16.36|14.81|16.48|14.91|16.36|14.81|0
1630052400000|2021-08-27 08:20:00|16.4|14.84|16.43|14.87|16.5|14.93|16.36|14.8|0
1630052700000|2021-08-27 08:25:00|16.47|14.9|16.71|15.12|16.79|15.19|16.47|14.9|0
1630053000000|2021-08-27 08:30:00|16.75|15.15|16.85|15.25|16.89|15.29|16.71|15.12|0
1630053300000|2021-08-27 08:35:00|16.82|15.22|16.78|15.18|16.89|15.29|16.74|15.15|0
1630053600000|2021-08-27 08:40:00|16.74|15.15|16.59|15.01|16.78|15.18|16.56|14.98|0
1630053900000|2021-08-27 08:45:00|16.56|14.98|16.59|15.01|16.63|15.04|16.52|14.95|0
1630054200000|2021-08-27 08:50:00|16.61|15.03|16.62|15.04|16.69|15.1|16.59|15.01|0
1630054500000|2021-08-27 08:55:00|16.58|15|16.62|15.03|16.65|15.07|16.55|14.97|0
1630054800000|2021-08-27 09:00:00|16.58|15|16.79|15.19|16.83|15.23|16.58|15|0
1630055100000|2021-08-27 09:05:00|16.76|15.16|16.64|15.06|16.76|15.16|16.57|15|0
1630055400000|2021-08-27 09:10:00|16.72|15.12|16.79|15.19|16.79|15.19|16.71|15.12|0
1630055700000|2021-08-27 09:15:00|16.78|15.17|16.6|15.02|16.78|15.17|16.56|14.99|0
1630056000000|2021-08-27 09:20:00|16.64|15.05|16.38|14.82|16.64|15.05|16.34|14.79|0
1630056300000|2021-08-27 09:25:00|16.34|14.79|16.45|14.88|16.52|14.95|16.31|14.75|0
1630056600000|2021-08-27 09:30:00|16.48|14.91|16.48|14.91|16.48|14.91|16.44|14.88|0
1630056900000|2021-08-27 09:35:00|16.44|14.88|16.33|14.78|16.48|14.91|16.33|14.78|0
1630057200000|2021-08-27 09:40:00|16.37|14.81|16.26|14.71|16.37|14.81|16.26|14.71|0
1630057500000|2021-08-27 09:45:00|16.29|14.74|16.39|14.83|16.43|14.87|16.29|14.74|0
1630057800000|2021-08-27 09:50:00|16.36|14.8|16.43|14.86|16.46|14.89|16.32|14.77|0
1630058100000|2021-08-27 09:55:00|16.39|14.83|16.39|14.83|16.42|14.86|16.28|14.73|0
1630058400000|2021-08-27 10:00:00|16.35|14.79|16.35|14.79|16.49|14.92|16.28|14.73|0
1630058700000|2021-08-27 10:05:00|16.38|14.82|16.38|14.82|16.38|14.82|16.31|14.75|0
1630059000000|2021-08-27 10:10:00|16.41|14.85|16.45|14.88|16.48|14.91|16.34|14.78|0
1630059300000|2021-08-27 10:15:00|16.48|14.91|16.51|14.94|16.55|14.98|16.44|14.88|0
1630059600000|2021-08-27 10:20:00|16.55|14.97|16.51|14.94|16.55|14.97|16.44|14.87|0
1630059900000|2021-08-27 10:25:00|16.54|14.97|16.58|15|16.58|15|16.47|14.9|0
1630060200000|2021-08-27 10:30:00|16.61|15.03|16.68|15.09|16.68|15.09|16.54|14.96|0
1630060500000|2021-08-27 10:35:00|16.64|15.06|16.6|15.02|16.68|15.09|16.57|14.99|0
1630060800000|2021-08-27 10:40:00|16.57|14.99|16.49|14.92|16.57|14.99|16.46|14.89|0
1630061100000|2021-08-27 10:45:00|16.46|14.89|16.42|14.85|16.53|14.95|16.42|14.85|0
1630061400000|2021-08-27 10:50:00|16.45|14.88|16.45|14.88|16.45|14.88|16.31|14.75|0
1630061700000|2021-08-27 10:55:00|16.48|14.91|16.59|15.01|16.59|15.01|16.45|14.88|0
1630062000000|2021-08-27 11:00:00|16.55|14.98|16.48|14.91|16.59|15.01|16.48|14.91|0
1630062300000|2021-08-27 11:05:00|16.51|14.94|16.58|15|16.62|15.04|16.51|14.94|0
1630062600000|2021-08-27 11:10:00|16.54|14.97|16.47|14.9|16.58|15|16.4|14.83|0
1630062900000|2021-08-27 11:15:00|16.45|14.88|16.68|15.09|16.68|15.09|16.45|14.88|0
1630063200000|2021-08-27 11:20:00|16.72|15.12|16.75|15.15|16.86|15.26|16.71|15.12|0
1630063500000|2021-08-27 11:25:00|16.71|15.12|16.63|15.05|16.75|15.15|16.63|15.05|0
1630063800000|2021-08-27 11:30:00|17.12|15.52|17.12|15.52|17.15|15.55|17.08|15.48|0
1630064100000|2021-08-27 11:35:00|17.15|15.55|17.22|15.62|17.25|15.65|17.11|15.51|0
1630064400000|2021-08-27 11:40:00|17.25|15.65|17.28|15.68|17.32|15.72|17.18|15.58|0
1630064700000|2021-08-27 11:45:00|17.25|15.65|17.6|16|17.82|16.22|17.25|15.65|0
1630065000000|2021-08-27 11:50:00|17.57|15.97|17.42|15.82|17.64|16.04|17.42|15.82|0
1630065300000|2021-08-27 11:55:00|17.45|15.85|17.45|15.85|17.49|15.89|17.35|15.75|0
1630065600000|2021-08-27 12:00:00|17.49|15.89|17.37|15.77|17.59|15.99|17.34|15.74|0
1630065900000|2021-08-27 12:05:00|17.41|15.81|17.33|15.73|17.41|15.81|17.27|15.67|0
1630066200000|2021-08-27 12:10:00|17.37|15.77|17.4|15.8|17.4|15.8|17.3|15.7|0
1630066500000|2021-08-27 12:15:00|17.37|15.77|17.22|15.62|17.37|15.77|17.22|15.62|0
1630066800000|2021-08-27 12:20:00|17.18|15.58|17.22|15.62|17.26|15.66|17.11|15.51|0
1630067100000|2021-08-27 12:25:00|17.21|15.61|17.35|15.75|17.35|15.75|17.21|15.61|0
1630067400000|2021-08-27 12:30:00|17.32|15.72|17.17|15.57|17.32|15.72|17.17|15.57|0
1630067700000|2021-08-27 12:35:00|17.14|15.54|17.03|15.43|17.21|15.61|17.03|15.43|0
1630068000000|2021-08-27 12:40:00|16.99|15.39|16.99|15.39|17.03|15.43|16.82|15.22|0
1630068300000|2021-08-27 12:45:00|17.06|15.46|17.13|15.53|17.23|15.63|17.02|15.42|0
1630068600000|2021-08-27 12:50:00|17.12|15.52|17.09|15.49|17.19|15.59|17.05|15.45|0
1630068900000|2021-08-27 12:55:00|17.05|15.45|17.01|15.41|17.05|15.45|16.87|15.27|0
1630069200000|2021-08-27 13:00:00|16.98|15.38|17.11|15.51|17.11|15.51|16.91|15.31|0
1630069500000|2021-08-27 13:05:00|17.15|15.55|17.14|15.54|17.22|15.62|17.04|15.44|0
1630069800000|2021-08-27 13:10:00|17.11|15.51|17.39|15.79|17.42|15.82|17.11|15.51|0
1630070100000|2021-08-27 13:15:00|17.42|15.82|17.49|15.89|17.56|15.96|17.28|15.68|0
1630070400000|2021-08-27 13:20:00|17.53|15.93|17.34|15.74|17.53|15.93|17.31|15.71|0
1630070700000|2021-08-27 13:25:00|17.38|15.78|17.59|15.99|17.63|16.03|17.2|15.6|0
1630071000000|2021-08-27 13:30:00|17.63|16.03|16.49|14.92|17.66|16.06|16.17|14.63|0
1630071300000|2021-08-27 13:35:00|16.57|14.99|16.78|15.18|16.78|15.18|16.24|14.69|0
1630071600000|2021-08-27 13:40:00|16.74|15.15|18.84|17.24|19.03|17.43|16.42|14.85|0
1630071900000|2021-08-27 13:45:00|18.76|17.16|18.58|16.98|18.76|17.16|18.1|16.5|0
1630072200000|2021-08-27 13:50:00|18.54|16.94|18.35|16.75|18.54|16.94|18.03|16.43|0
1630072500000|2021-08-27 13:55:00|18.32|16.72|17.27|15.67|18.75|17.15|17.27|15.67|0
1630072800000|2021-08-27 14:00:00|17.22|15.62|14.65|13.25|18.09|16.49|14.65|13.25|0
1630073100000|2021-08-27 14:05:00|14.61|13.22|13.92|12.59|14.81|13.4|13.83|12.51|0
1630073400000|2021-08-27 14:10:00|13.95|12.62|13.45|12.17|13.95|12.62|13.23|11.97|0
1630073700000|2021-08-27 14:15:00|13.38|12.11|12.83|11.61|13.42|12.14|12.74|11.53|0
1630074000000|2021-08-27 14:20:00|12.8|11.58|12.88|11.66|12.92|11.69|12.53|11.34|0
1630074300000|2021-08-27 14:25:00|12.85|11.63|13.15|11.9|13.46|12.18|12.82|11.6|0
1630074600000|2021-08-27 14:30:00|13.06|11.82|12.56|11.37|13.24|11.98|12.56|11.37|0
1630074900000|2021-08-27 14:35:00|12.59|11.39|12.82|11.6|12.89|11.66|12.31|11.13|0
1630075200000|2021-08-27 14:40:00|12.88|11.65|13|11.76|13.12|11.87|12.79|11.57|0
1630075500000|2021-08-27 14:45:00|12.97|11.73|12.48|11.29|12.97|11.73|12.42|11.24|0
1630075800000|2021-08-27 14:50:00|12.44|11.25|11.56|10.46|12.45|11.27|11.56|10.46|0
1630076100000|2021-08-27 14:55:00|11.53|10.43|11.58|10.48|11.61|10.5|11.33|10.25|0
1630076400000|2021-08-27 15:00:00|11.52|10.43|12.21|11.05|12.24|11.07|11.36|10.27|0
1630076700000|2021-08-27 15:05:00|12.24|11.07|12.18|11.02|12.27|11.1|12.06|10.91|0
1630077000000|2021-08-27 15:10:00|12.21|11.04|12.17|11.01|12.29|11.12|12.12|10.96|0
1630077300000|2021-08-27 15:15:00|12.2|11.04|12.75|11.53|12.78|11.56|12.12|10.96|0
1630077600000|2021-08-27 15:20:00|12.72|11.51|12.74|11.53|12.8|11.58|12.63|11.42|0
1630077900000|2021-08-27 15:25:00|12.71|11.5|12.63|11.43|12.86|11.64|12.43|11.24|0
1630078200000|2021-08-27 15:30:00|12.6|11.4|12.25|11.08|12.6|11.4|12.25|11.08|0
1630078500000|2021-08-27 15:35:00|12.28|11.11|12.16|11|12.39|11.21|12.16|11|0
1630078800000|2021-08-27 15:40:00|12.18|11.02|12.01|10.87|12.21|11.05|12.01|10.87|0
1630079100000|2021-08-27 15:45:00|12.04|10.86|12.03|10.89|12.09|10.94|11.87|10.74|0
1630079400000|2021-08-27 15:50:00|12.01|10.86|12.12|10.96|12.18|11.02|12.01|10.86|0
1630079700000|2021-08-27 15:55:00|12.15|10.99|11.88|10.75|12.15|10.99|11.77|10.65|0
1630080000000|2021-08-27 16:00:00|11.83|10.7|12.02|10.88|12.02|10.88|11.8|10.68|0
1630080300000|2021-08-27 16:05:00|11.99|10.85|11.96|10.82|12.02|10.88|11.88|10.75|0
1630080600000|2021-08-27 16:10:00|11.99|10.85|11.96|10.82|12.02|10.87|11.9|10.77|0
1630080900000|2021-08-27 16:15:00|11.93|10.79|12.04|10.89|12.1|10.95|11.9|10.77|0
1630081200000|2021-08-27 16:20:00|12.01|10.87|11.84|10.71|12.07|10.92|11.84|10.71|0
1630081500000|2021-08-27 16:25:00|11.81|10.69|11.78|10.66|11.89|10.76|11.72|10.61|0
1630081800000|2021-08-27 16:30:00|11.75|10.63|11.64|10.53|11.81|10.68|11.61|10.5|0
1630082100000|2021-08-27 16:35:00|11.66|10.55|11.66|10.55|11.75|10.63|11.61|10.5|0
1630082400000|2021-08-27 16:40:00|11.69|10.58|11.8|10.67|11.8|10.67|11.66|10.55|0
1630082700000|2021-08-27 16:45:00|11.83|10.7|11.74|10.62|11.85|10.72|11.71|10.6|0
1630083000000|2021-08-27 16:50:00|11.71|10.59|11.65|10.54|11.76|10.64|11.65|10.54|0
1630083300000|2021-08-27 16:55:00|11.62|10.52|11.51|10.41|11.65|10.54|11.51|10.41|0
1630083600000|2021-08-27 17:00:00|11.54|10.44|11.48|10.38|11.56|10.46|11.42|10.34|0
1630083900000|2021-08-27 17:05:00|11.42|10.33|11.39|10.31|11.48|10.38|11.36|10.28|0
1630084200000|2021-08-27 17:10:00|11.42|10.33|11.39|10.3|11.45|10.36|11.33|10.25|0
1630084500000|2021-08-27 17:15:00|11.42|10.33|11.41|10.33|11.47|10.38|11.39|10.3|0
1630084800000|2021-08-27 17:20:00|11.38|10.3|11.25|10.17|11.38|10.3|11.22|10.15|0
1630085100000|2021-08-27 17:25:00|11.27|10.2|11.32|10.25|11.32|10.25|11.24|10.17|0
1630085400000|2021-08-27 17:30:00|11.3|10.22|11.24|10.17|11.35|10.27|11.21|10.14|0
1630085700000|2021-08-27 17:35:00|11.21|10.14|11.24|10.17|11.26|10.19|11.18|10.12|0
1630086000000|2021-08-27 17:40:00|11.23|10.16|11.37|10.29|11.37|10.29|11.23|10.16|0
1630086300000|2021-08-27 17:45:00|11.39|10.28|11.36|10.28|11.39|10.31|11.31|10.23|0
1630086600000|2021-08-27 17:50:00|11.39|10.31|11.36|10.28|11.42|10.33|11.33|10.26|0
1630086900000|2021-08-27 17:55:00|11.33|10.25|11.3|10.23|11.36|10.28|11.28|10.2|0
1630087200000|2021-08-27 18:00:00|11.28|10.2|11.57|10.47|11.57|10.47|11.28|10.2|0
1630087500000|2021-08-27 18:05:00|11.55|10.45|11.6|10.49|11.66|10.55|11.52|10.42|0
1630087800000|2021-08-27 18:10:00|11.63|10.52|11.51|10.42|11.63|10.52|11.49|10.39|0
1630088100000|2021-08-27 18:15:00|11.54|10.44|11.11|10.05|12.41|11.23|11.11|10.05|0
1630088400000|2021-08-27 18:20:00|11.08|10.03|11.1|10.05|11.16|10.1|11.03|9.98|0
1630088700000|2021-08-27 18:25:00|11.08|10.02|11.02|9.97|11.13|10.07|10.99|9.95|0
1630089000000|2021-08-27 18:30:00|10.99|9.95|10.94|9.89|11.02|9.97|10.94|9.89|0
1630089300000|2021-08-27 18:35:00|10.91|9.87|10.99|9.94|10.99|9.94|10.86|9.82|0
1630089600000|2021-08-27 18:40:00|10.96|9.92|10.96|9.91|11.04|9.99|10.93|9.89|0
1630089900000|2021-08-27 18:45:00|10.98|9.94|11.01|9.96|11.09|10.03|10.93|9.89|0
1630090200000|2021-08-27 18:50:00|10.98|9.93|11|9.96|11.03|9.98|10.95|9.91|0
1630090500000|2021-08-27 18:55:00|11.03|9.98|11|9.95|11.03|9.98|10.92|9.88|0
1630090800000|2021-08-27 19:00:00|10.97|9.93|10.86|9.83|11|9.95|10.86|9.83|0
1630091100000|2021-08-27 19:05:00|10.89|9.85|10.89|9.85|10.92|9.88|10.81|9.78|0
1630091400000|2021-08-27 19:10:00|10.86|9.83|10.8|9.77|10.89|9.85|10.78|9.75|0
1630091700000|2021-08-27 19:15:00|10.78|9.75|10.67|9.65|10.78|9.75|10.64|9.63|0
1630092000000|2021-08-27 19:20:00|10.7|9.68|10.67|9.65|10.72|9.7|10.61|9.6|0
1630092300000|2021-08-27 19:25:00|10.64|9.63|10.82|9.79|10.82|9.79|10.61|9.6|0
1630092600000|2021-08-27 19:30:00|10.79|9.77|10.84|9.81|10.95|9.91|10.79|9.77|0
1630092900000|2021-08-27 19:35:00|10.87|9.84|11.09|10.04|11.48|10.38|10.82|9.79|0
1630093200000|2021-08-27 19:40:00|11.12|10.06|10.9|9.87|11.17|10.11|10.88|9.84|0
1630093500000|2021-08-27 19:45:00|10.88|9.84|10.98|9.93|11.01|9.96|10.69|9.67|0
1630093800000|2021-08-27 19:50:00|10.85|9.81|11.11|10.05|11.17|10.1|10.85|9.81|0
1630094100000|2021-08-27 19:55:00|11.17|10.1|11.14|10.07|11.36|10.27|11.05|10|0
1630094400000|2021-08-27 20:00:00|11.22|10.15|11.05|10|11.22|10.15|11.02|9.97|0
1630094700000|2021-08-27 20:05:00|11.08|10.02|11.35|10.27|11.37|10.29|11.05|10|0
1630095000000|2021-08-27 20:10:00|11.29|10.22|11.26|10.19|11.35|10.27|11.26|10.19|0
1630307100000|2021-08-30 07:05:00|10.53|9.53|10.53|9.52|10.56|9.55|10.41|9.42|0
1630307400000|2021-08-30 07:10:00|10.54|9.54|10.6|9.59|10.63|9.62|10.53|9.52|0
1630307700000|2021-08-30 07:15:00|10.58|9.57|10.57|9.57|10.65|9.64|10.52|9.52|0
1630308000000|2021-08-30 07:20:00|10.55|9.54|10.44|9.44|10.6|9.59|10.4|9.41|0
1630308300000|2021-08-30 07:25:00|10.41|9.42|10.59|9.58|10.62|9.61|10.39|9.4|0
1630308600000|2021-08-30 07:30:00|10.57|9.56|10.54|9.53|10.59|9.58|10.51|9.51|0
1630308900000|2021-08-30 07:35:00|10.51|9.51|10.56|9.55|10.61|9.6|10.51|9.51|0
1630309200000|2021-08-30 07:40:00|10.53|9.53|10.48|9.48|10.61|9.6|10.48|9.48|0
1630309500000|2021-08-30 07:45:00|10.49|9.49|10.47|9.48|10.5|9.5|10.41|9.42|0
1630309800000|2021-08-30 07:50:00|10.45|9.45|10.44|9.45|10.5|9.5|10.44|9.45|0
1630310100000|2021-08-30 07:55:00|10.47|9.47|10.39|9.4|10.49|9.49|10.39|9.4|0
1630310400000|2021-08-30 08:00:00|10.41|9.42|10.46|9.47|10.46|9.47|10.39|9.4|0
1630310700000|2021-08-30 08:05:00|10.49|9.46|10.38|9.39|10.49|9.49|10.38|9.39|0
1630311000000|2021-08-30 08:10:00|10.41|9.41|10.4|9.41|10.43|9.44|10.38|9.39|0
1630311300000|2021-08-30 08:15:00|10.39|9.4|10.27|9.29|10.4|9.41|10.25|9.27|0
1630311600000|2021-08-30 08:20:00|10.28|9.3|10.29|9.31|10.3|9.32|10.24|9.27|0
1630311900000|2021-08-30 08:25:00|10.32|9.34|10.26|9.29|10.32|9.34|10.26|9.29|0
1630312200000|2021-08-30 08:30:00|10.29|9.31|10.31|9.33|10.36|9.38|10.29|9.31|0
1630312500000|2021-08-30 08:35:00|10.28|9.31|10.33|9.35|10.35|9.36|10.28|9.3|0
1630312800000|2021-08-30 08:40:00|10.36|9.37|10.35|9.37|10.41|9.42|10.33|9.35|0
1630313100000|2021-08-30 08:45:00|10.38|9.39|10.38|9.39|10.41|9.41|10.35|9.37|0
1630313400000|2021-08-30 08:50:00|10.4|9.41|10.37|9.39|10.4|9.41|10.35|9.36|0
1630313700000|2021-08-30 08:55:00|10.35|9.36|10.29|9.31|10.37|9.39|10.29|9.31|0
1630314000000|2021-08-30 09:00:00|10.32|9.34|10.35|9.37|10.37|9.38|10.32|9.33|0
1630314300000|2021-08-30 09:05:00|10.37|9.38|10.29|9.31|10.39|9.4|10.26|9.28|0
1630314600000|2021-08-30 09:10:00|10.31|9.33|10.23|9.26|10.31|9.33|10.23|9.26|0
1630314900000|2021-08-30 09:15:00|10.22|9.25|10.25|9.28|10.28|9.3|10.2|9.23|0
1630315200000|2021-08-30 09:20:00|10.27|9.29|10.25|9.27|10.33|9.34|10.23|9.25|0
1630315500000|2021-08-30 09:25:00|10.27|9.3|10.3|9.32|10.32|9.34|10.27|9.29|0
1630315800000|2021-08-30 09:30:00|10.35|9.36|10.32|9.34|10.37|9.38|10.32|9.34|0
1630316100000|2021-08-30 09:35:00|10.34|9.36|10.37|9.38|10.39|9.4|10.34|9.36|0
1630316400000|2021-08-30 09:40:00|10.35|9.37|10.34|9.35|10.37|9.38|10.31|9.33|0
1630316700000|2021-08-30 09:45:00|10.31|9.33|10.36|9.37|10.36|9.38|10.31|9.33|0
1630317000000|2021-08-30 09:50:00|10.38|9.4|10.33|9.35|10.38|9.4|10.33|9.35|0
1630317300000|2021-08-30 09:55:00|10.3|9.34|10.25|9.27|10.33|9.34|10.25|9.27|0
1630317600000|2021-08-30 10:00:00|10.22|9.25|10.25|9.27|10.25|9.27|10.22|9.25|0
1630317900000|2021-08-30 10:05:00|10.26|9.28|10.24|9.27|10.27|9.29|10.22|9.24|0
1630318200000|2021-08-30 10:10:00|10.22|9.24|10.24|9.26|10.24|9.26|10.19|9.22|0
1630318500000|2021-08-30 10:15:00|10.23|9.25|10.21|9.24|10.29|9.31|10.21|9.24|0
1630318800000|2021-08-30 10:20:00|10.18|9.21|10.16|9.19|10.21|9.24|10.11|9.14|0
1630319100000|2021-08-30 10:25:00|10.14|9.18|10.1|9.14|10.18|9.21|10.1|9.14|0
1630319400000|2021-08-30 10:30:00|10.13|9.16|10.1|9.14|10.13|9.16|10.07|9.11|0
1630319700000|2021-08-30 10:35:00|10.07|9.11|10.09|9.13|10.12|9.16|10.07|9.11|0
1630320000000|2021-08-30 10:40:00|10.11|9.14|9.99|9.04|10.11|9.14|9.99|9.04|0
1630320300000|2021-08-30 10:45:00|10.01|9.06|10.11|9.15|10.14|9.17|10.01|9.06|0
1630320600000|2021-08-30 10:50:00|10.14|9.17|10.18|9.21|10.18|9.21|10.13|9.17|0
1630320900000|2021-08-30 10:55:00|10.21|9.24|10.16|9.19|10.23|9.26|10.16|9.19|0
1630321200000|2021-08-30 11:00:00|10.18|9.21|10.2|9.23|10.23|9.26|10.18|9.21|0
1630321500000|2021-08-30 11:05:00|10.18|9.21|10.2|9.23|10.2|9.23|10.18|9.21|0
1630321800000|2021-08-30 11:10:00|10.17|9.2|10.17|9.2|10.2|9.23|10.14|9.18|0
1630322100000|2021-08-30 11:15:00|10.14|9.18|10.12|9.15|10.14|9.18|10.09|9.13|0
1630322400000|2021-08-30 11:20:00|10.13|9.16|10.18|9.21|10.54|9.54|10.11|9.15|0
1630322700000|2021-08-30 11:25:00|10.21|9.23|10.2|9.23|10.23|9.26|10.2|9.23|0
1630323000000|2021-08-30 11:30:00|10.18|9.21|10.17|9.2|10.23|9.25|10.17|9.2|0
1630323300000|2021-08-30 11:35:00|10.2|9.23|10.2|9.22|10.22|9.25|10.17|9.2|0
1630323600000|2021-08-30 11:40:00|10.19|9.25|10.19|9.22|10.22|9.25|10.19|9.22|0
1630323900000|2021-08-30 11:45:00|10.16|9.2|10.16|9.19|10.19|9.22|10.16|9.19|0
1630324200000|2021-08-30 11:50:00|10.14|9.17|10.16|9.19|10.16|9.19|10.13|9.17|0
1630324500000|2021-08-30 11:55:00|10.13|9.17|10.1|9.14|10.13|9.17|10.1|9.14|0
1630324800000|2021-08-30 12:00:00|10.08|9.12|9.88|8.94|10.08|9.12|9.85|8.91|0
1630325100000|2021-08-30 12:05:00|9.9|8.96|9.92|8.98|9.97|9.02|9.88|8.94|0
1630325400000|2021-08-30 12:10:00|9.95|9|10.04|9.09|10.07|9.11|9.92|8.98|0
1630325700000|2021-08-30 12:15:00|10.07|9.11|10.09|9.13|10.12|9.15|10.04|9.09|0
1630326000000|2021-08-30 12:20:00|10.12|9.15|10.09|9.13|10.14|9.17|10.09|9.13|0
1630326300000|2021-08-30 12:25:00|10.06|9.1|10.13|9.17|10.16|9.19|10.06|9.1|0
1630326600000|2021-08-30 12:30:00|10.16|9.19|10.13|9.17|10.16|9.19|10.13|9.17|0
1630326900000|2021-08-30 12:35:00|10.16|9.19|10.08|9.12|10.18|9.21|10.08|9.12|0
1630327200000|2021-08-30 12:40:00|10.1|9.14|10.05|9.09|10.1|9.14|10.05|9.09|0
1630327500000|2021-08-30 12:45:00|10.07|9.11|9.89|8.95|10.07|9.11|9.89|8.95|0
1630327800000|2021-08-30 12:50:00|9.92|8.97|9.92|8.97|9.94|9|9.89|8.95|0
1630328100000|2021-08-30 12:55:00|9.91|8.95|9.89|8.95|9.96|9.01|9.84|8.9|0
1630328400000|2021-08-30 13:00:00|9.91|8.94|9.83|8.9|9.91|8.97|9.83|8.9|0
1630328700000|2021-08-30 13:05:00|9.81|8.87|9.81|8.87|9.83|8.9|9.76|8.83|0
1630329000000|2021-08-30 13:10:00|9.8|8.89|9.78|8.85|9.83|8.89|9.78|8.85|0
1630329300000|2021-08-30 13:15:00|9.8|8.87|9.8|8.87|9.8|8.87|9.77|8.84|0
1630329600000|2021-08-30 13:20:00|9.82|8.86|9.79|8.86|9.9|8.95|9.79|8.86|0
1630329900000|2021-08-30 13:25:00|9.75|8.82|9.69|8.77|9.79|8.86|9.62|8.71|0
1630330200000|2021-08-30 13:30:00|9.62|8.7|9.81|8.88|9.86|8.92|9.38|8.49|0
1630330500000|2021-08-30 13:35:00|9.79|8.86|9.52|8.61|9.89|8.94|9.44|8.55|0
1630330800000|2021-08-30 13:40:00|9.49|8.59|9.81|8.87|9.93|8.99|9.49|8.59|0
1630331100000|2021-08-30 13:45:00|9.78|8.85|9.65|8.74|9.9|8.96|9.51|8.6|0
1630331400000|2021-08-30 13:50:00|9.61|8.69|9.36|8.47|9.68|8.76|9.29|8.41|0
1630331700000|2021-08-30 13:55:00|9.34|8.45|9.49|8.58|9.56|8.65|9.29|8.41|0
1630332000000|2021-08-30 14:00:00|9.46|8.56|9.06|8.2|9.61|8.69|8.88|8.04|0
1630332300000|2021-08-30 14:05:00|9.02|8.16|8.95|8.09|9.04|8.18|8.9|8.05|0
1630332600000|2021-08-30 14:10:00|8.97|8.11|9.04|8.17|9.13|8.26|8.92|8.07|0
1630332900000|2021-08-30 14:15:00|9.01|8.15|8.78|7.94|9.01|8.15|8.76|7.92|0
1630333200000|2021-08-30 14:20:00|8.8|7.96|8.41|7.61|8.9|8.05|8.41|7.61|0
1630333500000|2021-08-30 14:25:00|8.43|7.63|8.36|7.56|8.5|7.69|8.34|7.54|0
1630333800000|2021-08-30 14:30:00|8.34|7.54|8.28|7.48|8.43|7.62|8.26|7.46|0
1630334100000|2021-08-30 14:35:00|8.26|7.46|8.13|7.33|8.3|7.5|8.11|7.31|0
1630334400000|2021-08-30 14:40:00|8.11|7.31|8.03|7.23|8.15|7.35|8.03|7.23|0
1630334700000|2021-08-30 14:45:00|8.05|7.25|7.97|7.17|8.13|7.33|7.91|7.11|0
1630335000000|2021-08-30 14:50:00|7.99|7.19|7.89|7.09|8.01|7.21|7.81|7.01|0
1630335300000|2021-08-30 14:55:00|7.87|7.07|8.02|7.22|8.22|7.42|7.83|7.03|0
1630335600000|2021-08-30 15:00:00|8.04|7.24|8.07|7.27|8.14|7.34|8.04|7.24|0
1630335900000|2021-08-30 15:05:00|8.09|7.29|7.95|7.15|8.09|7.29|7.91|7.11|0
1630336200000|2021-08-30 15:10:00|7.93|7.13|7.83|7.03|7.99|7.19|7.81|7.01|0
1630336500000|2021-08-30 15:15:00|7.85|7.05|8.1|7.3|8.11|7.31|7.79|6.99|0
1630336800000|2021-08-30 15:20:00|8.12|7.32|8.14|7.34|8.14|7.34|7.98|7.18|0
1630337100000|2021-08-30 15:25:00|8.16|7.36|8.12|7.32|8.16|7.36|8.06|7.26|0
1630337400000|2021-08-30 15:30:00|8.1|7.3|7.92|7.12|8.14|7.34|7.9|7.1|0
1630337700000|2021-08-30 15:35:00|7.9|7.1|8.03|7.23|8.05|7.25|7.9|7.1|0
1630338000000|2021-08-30 15:40:00|8.05|7.25|7.97|7.17|8.09|7.29|7.97|7.17|0
1630338300000|2021-08-30 15:45:00|7.99|7.19|7.99|7.19|8.05|7.25|7.93|7.13|0
1630338600000|2021-08-30 15:50:00|7.97|7.17|7.93|7.13|7.97|7.17|7.91|7.11|0
1630338900000|2021-08-30 15:55:00|7.91|7.11|7.9|7.1|7.91|7.11|7.83|7.03|0
1630339200000|2021-08-30 16:00:00|7.88|7.08|7.94|7.14|8|7.2|7.86|7.06|0
1630339500000|2021-08-30 16:05:00|7.96|7.16|8.04|7.24|8.04|7.24|7.92|7.12|0
1630339800000|2021-08-30 16:10:00|8.02|7.22|7.99|7.19|8.04|7.24|7.94|7.14|0
1630340100000|2021-08-30 16:15:00|8.01|7.21|8.19|7.39|8.19|7.39|7.97|7.17|0
1630340400000|2021-08-30 16:20:00|8.17|7.37|7.93|7.13|8.21|7.41|7.17|6.37|0
1630340700000|2021-08-30 16:25:00|7.95|7.15|7.93|7.13|8.01|7.21|7.89|7.09|0
1630341000000|2021-08-30 16:30:00|7.91|7.11|7.9|7.1|7.98|7.18|7.9|7.1|0
1630341300000|2021-08-30 16:35:00|7.88|7.08|7.78|6.98|7.9|7.1|7.76|6.96|0
1630341600000|2021-08-30 16:40:00|7.76|6.96|7.76|6.96|7.82|7.02|7.76|6.96|0
1630341900000|2021-08-30 16:45:00|7.78|6.98|7.8|7|7.82|7.02|7.78|6.98|0
1630342200000|2021-08-30 16:50:00|7.82|7.02|7.75|6.95|7.83|7.03|7.74|6.94|0
1630342500000|2021-08-30 16:55:00|7.77|6.97|7.71|6.91|7.79|6.99|7.71|6.91|0
1630342800000|2021-08-30 17:00:00|7.69|6.89|7.79|6.99|7.79|6.99|7.69|6.89|0
1630343100000|2021-08-30 17:05:00|7.77|6.97|7.71|6.91|7.79|6.99|7.69|6.89|0
1630343400000|2021-08-30 17:10:00|7.69|6.89|7.67|6.87|7.69|6.89|7.65|6.85|0
1630343700000|2021-08-30 17:15:00|7.68|6.88|7.74|6.94|7.74|6.94|7.68|6.88|0
1630344000000|2021-08-30 17:20:00|7.72|6.92|7.72|6.92|7.76|6.96|7.72|6.92|0
1630344300000|2021-08-30 17:25:00|7.7|6.9|7.71|6.91|7.74|6.94|7.68|6.88|0
1630344600000|2021-08-30 17:30:00|7.7|6.9|7.71|6.91|7.77|6.97|7.68|6.88|0
1630344900000|2021-08-30 17:35:00|7.73|6.93|7.69|6.89|7.73|6.93|7.69|6.89|0
1630345200000|2021-08-30 17:40:00|7.67|6.87|7.61|6.81|7.69|6.89|7.61|6.81|0
1630345500000|2021-08-30 17:45:00|7.59|6.79|7.55|6.75|7.59|6.79|7.55|6.75|0
1630345800000|2021-08-30 17:50:00|7.53|6.73|7.53|6.73|7.57|6.77|7.51|6.71|0
1630346100000|2021-08-30 17:55:00|7.55|6.75|7.51|6.71|7.58|6.78|7.51|6.71|0
1630346400000|2021-08-30 18:00:00|7.53|6.73|7.52|6.72|7.62|6.82|7.52|6.72|0
1630346700000|2021-08-30 18:05:00|7.5|6.7|7.58|6.78|7.58|6.78|7.48|6.68|0
1630347000000|2021-08-30 18:10:00|7.6|6.8|7.57|6.77|7.61|6.81|7.52|6.72|0
1630347300000|2021-08-30 18:15:00|7.59|6.79|7.59|6.79|7.59|6.79|7.4|6.6|0
1630347600000|2021-08-30 18:20:00|7.61|6.81|7.61|6.81|7.65|6.85|7.59|6.79|0
1630347900000|2021-08-30 18:25:00|7.62|6.82|7.55|6.75|7.62|6.82|7.55|6.75|0
1630348200000|2021-08-30 18:30:00|7.53|6.73|7.6|6.8|7.62|6.82|7.53|6.73|0
1630348500000|2021-08-30 18:35:00|7.58|6.78|7.67|6.87|7.67|6.87|7.58|6.78|0
1630348800000|2021-08-30 18:40:00|7.65|6.85|7.73|6.93|7.73|6.93|7.62|6.82|0
1630349100000|2021-08-30 18:45:00|7.71|6.91|7.61|6.81|7.73|6.93|7.61|6.81|0
1630349400000|2021-08-30 18:50:00|7.63|6.83|7.55|6.75|7.63|6.83|7.55|6.75|0
1630349700000|2021-08-30 18:55:00|7.57|6.77|7.53|6.73|7.57|6.77|7.51|6.71|0
1630350000000|2021-08-30 19:00:00|7.55|6.75|7.49|6.69|7.57|6.77|7.47|6.67|0
1630350300000|2021-08-30 19:05:00|7.51|6.71|7.47|6.67|7.53|6.73|7.45|6.65|0
1630350600000|2021-08-30 19:10:00|7.45|6.65|7.52|6.72|7.54|6.74|7.45|6.65|0
1630350900000|2021-08-30 19:15:00|7.53|6.73|7.57|6.77|7.59|6.79|7.48|6.68|0
1630351200000|2021-08-30 19:20:00|7.56|6.76|7.61|6.81|7.65|6.85|7.52|6.72|0
1630351500000|2021-08-30 19:25:00|7.63|6.83|7.64|6.84|7.65|6.85|7.57|6.77|0
1630351800000|2021-08-30 19:30:00|7.63|6.83|7.69|6.89|7.72|6.92|7.62|6.82|0
1630352100000|2021-08-30 19:35:00|7.68|6.88|7.7|6.9|7.8|7|7.68|6.88|0
1630352400000|2021-08-30 19:40:00|7.72|6.92|7.83|7.03|7.85|7.05|7.7|6.9|0
1630352700000|2021-08-30 19:45:00|7.85|7.05|7.73|6.93|7.87|7.07|7.73|6.93|0
1630353000000|2021-08-30 19:50:00|7.75|6.95|7.86|7.06|7.92|7.12|7.75|6.95|0
1630353300000|2021-08-30 19:55:00|7.88|7.08|8.1|7.3|8.1|7.3|7.86|7.06|0
1630353600000|2021-08-30 20:00:00|8.04|7.24|7.57|6.77|8.14|7.34|7.55|6.75|0
1630353900000|2021-08-30 20:05:00|7.59|6.79|7.56|6.76|7.61|6.81|7.55|6.75|0
1630354200000|2021-08-30 20:10:00|7.54|6.74|7.43|6.63|7.56|6.76|7.41|6.61|0
1630354500000|2021-08-30 20:15:00|7.55|6.55|7.52|6.52|7.55|6.55|7.49|6.49|0
1630354800000|2021-08-30 20:20:00|7.51|6.51|7.48|6.48|7.52|6.52|7.47|6.47|0
1630355100000|2021-08-30 20:25:00|7.46|6.46|7.43|6.43|7.48|6.48|7.43|6.43|0
1630355400000|2021-08-30 20:30:00|7.42|6.42|7.37|6.37|7.44|6.44|7.37|6.37|0
1630355700000|2021-08-30 20:35:00|7.35|6.35|7.29|6.29|7.35|6.35|7.29|6.29|0
1630356000000|2021-08-30 20:40:00|7.31|6.31|7.27|6.27|7.33|6.33|7.27|6.27|0
1630356300000|2021-08-30 20:45:00|7.29|6.29|7.28|6.28|7.29|6.29|7.27|6.27|0
1630356600000|2021-08-30 20:50:00|7.26|6.26|7.26|6.26|7.28|6.28|7.26|6.26|0
1630356900000|2021-08-30 20:55:00|7.28|6.28|7.29|6.29|7.29|6.29|7.27|6.27|0
1630357200000|2021-08-30 21:00:00|7.28|6.28|7.3|6.3|7.3|6.3|7.28|6.28|0
1630357500000|2021-08-30 21:05:00|7.29|6.29|7.3|6.3|7.3|6.3|7.29|6.29|0
1630357800000|2021-08-30 21:10:00|7.29|6.29|7.29|6.29|7.3|6.3|7.29|6.29|0
1630358100000|2021-08-30 21:15:00|7.25|6.25|7.27|6.27|7.27|6.27|7.25|6.25|0
1630358400000|2021-08-30 21:20:00|7.28|6.28|7.28|6.28|7.3|6.3|7.27|6.27|0
1630358700000|2021-08-30 21:25:00|7.29|6.29|7.29|6.29|7.3|6.3|7.29|6.29|0
1630359300000|2021-08-30 21:35:00|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630359600000|2021-08-30 21:40:00|7.27|6.27|7.27|6.27|7.28|6.28|7.27|6.27|0
1630359900000|2021-08-30 21:45:00|7.26|6.26|7.28|6.28|7.3|6.3|7.26|6.26|0
1630360200000|2021-08-30 21:50:00|7.27|6.27|7.28|6.28|7.28|6.28|7.27|6.27|0
1630360500000|2021-08-30 21:55:00|7.3|6.3|7.25|6.25|7.3|6.3|7.25|6.25|0
1630360800000|2021-08-30 22:00:00|7.29|6.29|7.32|6.32|7.34|6.34|7.26|6.26|0
1630361100000|2021-08-30 22:05:00|7.33|6.33|7.33|6.33|7.33|6.33|7.31|6.31|0
1630361400000|2021-08-30 22:10:00|7.29|6.29|7.22|6.22|7.29|6.29|7.18|6.18|0
1630361700000|2021-08-30 22:15:00|7.2|6.2|7.16|6.16|7.22|6.22|7.14|6.14|0
1630362000000|2021-08-30 22:20:00|7.18|6.18|7.19|6.19|7.21|6.21|7.14|6.14|0
1630362300000|2021-08-30 22:25:00|7.18|6.18|7.17|6.17|7.19|6.19|7.17|6.17|0
1630362600000|2021-08-30 22:30:00|7.19|6.19|7.21|6.21|7.21|6.21|7.19|6.19|0
1630362900000|2021-08-30 22:35:00|7.23|6.23|7.22|6.22|7.26|6.26|7.22|6.22|0
1630363200000|2021-08-30 22:40:00|7.2|6.2|7.22|6.22|7.22|6.22|7.2|6.2|0
1630363800000|2021-08-30 22:50:00|7.24|6.24|7.23|6.23|7.24|6.24|7.23|6.23|0
1630364100000|2021-08-30 22:55:00|7.21|6.21|7.21|6.21|7.21|6.21|7.19|6.19|0
1630364400000|2021-08-30 23:00:00|7.19|6.19|7.19|6.19|7.21|6.21|7.19|6.19|0
1630364700000|2021-08-30 23:05:00|7.21|6.21|7.22|6.22|7.24|6.24|7.19|6.19|0
1630365000000|2021-08-30 23:10:00|7.24|6.24|7.24|6.24|7.28|6.28|7.22|6.22|0
1630365600000|2021-08-30 23:20:00|7.26|6.26|7.31|6.31|7.31|6.31|7.24|6.24|0
1630365900000|2021-08-30 23:25:00|7.29|6.29|7.31|6.31|7.32|6.32|7.29|6.29|0
1630366200000|2021-08-30 23:30:00|7.32|6.32|7.3|6.3|7.32|6.32|7.3|6.3|0
1630366500000|2021-08-30 23:35:00|7.28|6.28|7.3|6.3|7.3|6.3|7.26|6.26|0
1630366800000|2021-08-30 23:40:00|7.32|6.32|7.37|6.37|7.37|6.37|7.32|6.32|0
1630367100000|2021-08-30 23:45:00|7.39|6.39|7.39|6.39|7.45|6.45|7.39|6.39|0
1630367400000|2021-08-30 23:50:00|7.41|6.41|7.42|6.42|7.44|6.44|7.39|6.39|0
1630367700000|2021-08-30 23:55:00|7.4|6.4|7.38|6.38|7.42|6.42|7.36|6.36|0
1630368000000|2021-08-31 00:00:00|7.4|6.4|7.45|6.45|7.47|6.47|7.36|6.36|0
1630368300000|2021-08-31 00:05:00|7.44|6.44|7.3|6.3|7.49|6.49|7.28|6.28|0
1630368600000|2021-08-31 00:10:00|7.32|6.32|7.4|6.4|7.43|6.43|7.3|6.3|0
1630368900000|2021-08-31 00:15:00|7.39|6.39|7.41|6.41|7.49|6.49|7.39|6.39|0
1630369200000|2021-08-31 00:20:00|7.39|6.39|7.46|6.46|7.46|6.46|7.39|6.39|0
1630369500000|2021-08-31 00:25:00|7.44|6.44|7.42|6.42|7.46|6.46|7.4|6.4|0
1630369800000|2021-08-31 00:30:00|7.43|6.43|7.4|6.4|7.46|6.46|7.4|6.4|0
1630370100000|2021-08-31 00:35:00|7.42|6.42|7.42|6.42|7.45|6.45|7.4|6.4|0
1630370400000|2021-08-31 00:40:00|7.4|6.4|7.45|6.45|7.47|6.47|7.4|6.4|0
1630370700000|2021-08-31 00:45:00|7.46|6.46|7.41|6.41|7.47|6.47|7.39|6.39|0
1630371000000|2021-08-31 00:50:00|7.4|6.4|7.41|6.41|7.41|6.41|7.39|6.39|0
1630371300000|2021-08-31 00:55:00|7.4|6.4|7.42|6.42|7.42|6.42|7.39|6.39|0
1630371600000|2021-08-31 01:00:00|7.44|6.44|7.4|6.4|7.48|6.48|7.4|6.4|0
1630371900000|2021-08-31 01:05:00|7.42|6.42|7.38|6.38|7.42|6.42|7.34|6.34|0
1630372200000|2021-08-31 01:10:00|7.4|6.4|7.32|6.32|7.43|6.43|7.32|6.32|0
1630372500000|2021-08-31 01:15:00|7.34|6.34|7.34|6.34|7.38|6.38|7.3|6.3|0
1630372800000|2021-08-31 01:20:00|7.36|6.36|7.33|6.33|7.36|6.36|7.32|6.32|0
1630373100000|2021-08-31 01:25:00|7.32|6.32|7.37|6.37|7.37|6.37|7.31|6.31|0
1630373400000|2021-08-31 01:30:00|7.35|6.35|7.37|6.37|7.39|6.39|7.33|6.33|0
1630373700000|2021-08-31 01:35:00|7.36|6.36|7.34|6.34|7.38|6.38|7.31|6.31|0
1630374000000|2021-08-31 01:40:00|7.36|6.36|7.36|6.36|7.36|6.36|7.3|6.3|0
1630374300000|2021-08-31 01:45:00|7.38|6.38|7.38|6.38|7.41|6.41|7.36|6.36|0
1630374600000|2021-08-31 01:50:00|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630374900000|2021-08-31 01:55:00|7.39|6.39|7.43|6.43|7.45|6.45|7.39|6.39|0
1630375200000|2021-08-31 02:00:00|7.45|6.45|7.48|6.48|7.48|6.48|7.43|6.43|0
1630375500000|2021-08-31 02:05:00|7.46|6.46|7.38|6.38|7.46|6.46|7.36|6.36|0
1630375800000|2021-08-31 02:10:00|7.37|6.37|7.4|6.4|7.42|6.42|7.36|6.36|0
1630376100000|2021-08-31 02:15:00|7.42|6.42|7.43|6.43|7.45|6.45|7.42|6.42|0
1630376400000|2021-08-31 02:20:00|7.42|6.42|7.39|6.39|7.43|6.43|7.37|6.37|0
1630376700000|2021-08-31 02:25:00|7.37|6.37|7.35|6.35|7.39|6.39|7.33|6.33|0
1630377000000|2021-08-31 02:30:00|7.36|6.36|7.37|6.37|7.41|6.41|7.35|6.35|0
1630377300000|2021-08-31 02:35:00|7.39|6.39|7.37|6.37|7.41|6.41|7.37|6.37|0
1630377600000|2021-08-31 02:40:00|7.36|6.36|7.34|6.34|7.36|6.36|7.33|6.33|0
1630377900000|2021-08-31 02:45:00|7.36|6.36|7.36|6.36|7.38|6.38|7.32|6.32|0
1630378200000|2021-08-31 02:50:00|7.38|6.38|7.38|6.38|7.38|6.38|7.36|6.36|0
1630378500000|2021-08-31 02:55:00|7.37|6.37|7.35|6.35|7.38|6.38|7.35|6.35|0
1630378800000|2021-08-31 03:00:00|7.34|6.34|7.31|6.31|7.34|6.34|7.31|6.31|0
1630379100000|2021-08-31 03:05:00|7.32|6.32|7.22|6.22|7.33|6.33|7.22|6.22|0
1630379400000|2021-08-31 03:10:00|7.21|6.21|7.18|6.18|7.24|6.24|7.15|6.15|0
1630379700000|2021-08-31 03:15:00|7.16|6.16|7.13|6.13|7.16|6.16|7.11|6.11|0
1630380000000|2021-08-31 03:20:00|7.14|6.14|7.14|6.14|7.15|6.15|7.1|6.1|0
1630380300000|2021-08-31 03:25:00|7.13|6.13|7.14|6.14|7.14|6.14|7.12|6.12|0
1630380600000|2021-08-31 03:30:00|7.13|6.13|7.06|6.06|7.15|6.15|7.06|6.06|0
1630380900000|2021-08-31 03:35:00|7.08|6.08|7.06|6.06|7.08|6.08|7.04|6.04|0
1630381200000|2021-08-31 03:40:00|7.07|6.07|7.07|6.07|7.09|6.09|7.05|6.05|0
1630381500000|2021-08-31 03:45:00|7.06|6.06|7.05|6.05|7.07|6.07|7.05|6.05|0
1630381800000|2021-08-31 03:50:00|7.03|6.03|6.96|5.96|7.05|6.05|6.96|5.96|0
1630382100000|2021-08-31 03:55:00|6.94|5.94|7.01|6.01|7.01|6.01|6.94|5.94|0
1630382400000|2021-08-31 04:00:00|6.99|5.99|7.02|6.02|7.04|6.04|6.99|5.99|0
1630382700000|2021-08-31 04:05:00|7.03|6.03|7|6|7.03|6.03|6.99|5.99|0
1630383000000|2021-08-31 04:10:00|6.99|5.99|6.97|5.97|6.99|5.99|6.95|5.95|0
1630383300000|2021-08-31 04:15:00|6.98|5.98|6.93|5.93|6.98|5.98|6.93|5.93|0
1630383600000|2021-08-31 04:20:00|6.95|5.95|6.94|5.94|6.96|5.96|6.93|5.93|0
1630383900000|2021-08-31 04:25:00|6.96|5.96|6.94|5.94|6.96|5.96|6.94|5.94|0
1630384200000|2021-08-31 04:30:00|6.92|5.92|6.94|5.94|6.94|5.94|6.92|5.92|0
1630384500000|2021-08-31 04:35:00|6.93|5.93|6.93|5.93|6.95|5.95|6.92|5.92|0
1630384800000|2021-08-31 04:40:00|6.92|5.92|6.88|5.88|6.93|5.93|6.84|5.84|0
1630385100000|2021-08-31 04:45:00|6.86|5.86|6.97|5.97|7|6|6.84|5.84|0
1630385400000|2021-08-31 04:50:00|7.1|6.1|7.14|6.14|7.2|6.2|7.05|6.05|0
1630385700000|2021-08-31 04:55:00|7.13|6.13|6.95|5.95|7.13|6.13|6.91|5.91|0
1630386000000|2021-08-31 05:00:00|6.93|5.93|6.91|5.91|6.93|5.93|6.75|5.75|0
1630386300000|2021-08-31 05:05:00|6.89|5.89|6.96|5.96|6.99|5.99|6.87|5.87|0
1630386600000|2021-08-31 05:10:00|6.94|5.94|6.94|5.94|6.97|5.97|6.93|5.93|0
1630386900000|2021-08-31 05:15:00|6.92|5.92|6.78|5.78|6.92|5.92|6.78|5.78|0
1630387200000|2021-08-31 05:20:00|6.8|5.8|6.86|5.86|6.86|5.86|6.74|5.74|0
1630387500000|2021-08-31 05:25:00|6.85|5.85|6.83|5.83|6.86|5.86|6.81|5.81|0
1630387800000|2021-08-31 05:30:00|6.84|5.84|6.82|5.82|6.88|5.88|6.82|5.82|0
1630388100000|2021-08-31 05:35:00|6.81|5.81|6.77|5.77|6.82|5.82|6.75|5.75|0
1630388400000|2021-08-31 05:40:00|6.79|5.79|6.78|5.78|6.82|5.82|6.73|5.73|0
1630388700000|2021-08-31 05:45:00|6.79|5.79|6.73|5.73|6.8|5.8|6.71|5.71|0
1630389000000|2021-08-31 05:50:00|6.75|5.75|6.73|5.73|6.76|5.76|6.71|5.71|0
1630389300000|2021-08-31 05:55:00|6.74|5.74|6.74|5.74|6.78|5.78|6.72|5.72|0
1630389600000|2021-08-31 06:00:00|6.73|5.73|6.6|5.6|6.77|5.77|6.6|5.6|0
1630389900000|2021-08-31 06:05:00|6.59|5.59|6.67|5.67|6.74|5.74|6.57|5.57|0
1630390200000|2021-08-31 06:10:00|6.65|5.65|6.58|5.58|6.7|5.7|6.58|5.58|0
1630390500000|2021-08-31 06:15:00|6.6|5.6|6.63|5.63|6.65|5.65|6.57|5.57|0
1630390800000|2021-08-31 06:20:00|6.61|5.61|6.61|5.61|6.63|5.63|6.58|5.58|0
1630391100000|2021-08-31 06:25:00|6.63|5.63|6.62|5.62|6.64|5.64|6.57|5.57|0
1630391400000|2021-08-31 06:30:00|6.63|5.63|6.62|5.62|6.63|5.63|6.55|5.55|0
1630391700000|2021-08-31 06:35:00|6.64|5.64|6.65|5.65|6.67|5.67|6.62|5.62|0
1630392000000|2021-08-31 06:40:00|6.66|5.66|6.7|5.7|6.73|5.73|6.65|5.65|0
1630392300000|2021-08-31 06:45:00|6.72|5.72|6.71|5.71|6.73|5.73|6.7|5.7|0
1630392600000|2021-08-31 06:50:00|6.7|5.7|6.73|5.73|6.73|5.73|6.66|5.66|0
1630392900000|2021-08-31 06:55:00|6.71|5.71|6.71|5.71|6.73|5.73|6.69|5.69|0
1630393200000|2021-08-31 07:00:00|6.72|5.72|6.71|5.71|6.83|5.83|6.69|5.69|0
1630393500000|2021-08-31 07:05:00|6.62|5.82|6.59|5.79|6.7|5.9|6.59|5.79|0
1630393800000|2021-08-31 07:10:00|6.6|5.8|6.63|5.83|6.67|5.87|6.6|5.8|0
1630394100000|2021-08-31 07:15:00|6.64|5.84|6.63|5.83|6.68|5.88|6.62|5.82|0
1630394400000|2021-08-31 07:20:00|6.64|5.84|6.68|5.88|6.7|5.9|6.63|5.83|0
1630394700000|2021-08-31 07:25:00|6.73|5.93|6.64|5.84|6.73|5.93|6.63|5.83|0
1630395000000|2021-08-31 07:30:00|6.63|5.83|6.66|5.86|6.78|5.98|6.63|5.83|0
1630395300000|2021-08-31 07:35:00|6.67|5.87|6.64|5.84|6.67|5.87|6.57|5.77|0
1630395600000|2021-08-31 07:40:00|6.62|5.82|6.63|5.83|6.65|5.85|6.59|5.79|0
1630395900000|2021-08-31 07:45:00|6.62|5.82|6.67|5.87|6.68|5.88|6.58|5.78|0
1630396200000|2021-08-31 07:50:00|6.65|5.85|6.73|5.93|6.74|5.94|6.65|5.85|0
1630396500000|2021-08-31 07:55:00|6.74|5.94|6.76|5.96|6.77|5.97|6.71|5.91|0
1630396800000|2021-08-31 08:00:00|6.75|5.95|6.8|6|6.82|6.02|6.73|5.93|0
1630397100000|2021-08-31 08:05:00|6.81|6.01|6.74|5.94|6.81|6.01|6.72|5.92|0
1630397400000|2021-08-31 08:10:00|6.75|5.95|6.74|5.94|6.76|5.96|6.7|5.9|0
1630397700000|2021-08-31 08:15:00|6.72|5.92|6.72|5.92|6.76|5.96|6.68|5.88|0
1630398000000|2021-08-31 08:20:00|6.7|5.9|6.72|5.92|6.73|5.93|6.7|5.9|0
1630398300000|2021-08-31 08:25:00|6.73|5.93|6.8|6|6.8|6|6.72|5.92|0
1630398600000|2021-08-31 08:30:00|6.81|6.01|6.78|5.98|6.87|6.07|6.76|5.96|0
1630398900000|2021-08-31 08:35:00|6.8|6|6.88|6.08|6.88|6.08|6.76|5.96|0
1630399200000|2021-08-31 08:40:00|6.86|6.06|6.86|6.06|6.88|6.08|6.79|5.99|0
1630399500000|2021-08-31 08:45:00|6.84|6.04|6.86|6.06|6.88|6.08|6.82|6.02|0
1630399800000|2021-08-31 08:50:00|6.87|6.07|6.87|6.07|6.88|6.08|6.83|6.03|0
1630400100000|2021-08-31 08:55:00|6.86|6.06|6.82|6.02|6.86|6.06|6.8|6|0
1630400400000|2021-08-31 09:00:00|6.84|6.04|6.85|6.05|6.89|6.09|6.8|6|0
1630400700000|2021-08-31 09:05:00|6.83|6.03|6.8|6|6.85|6.05|6.73|5.93|0
1630401000000|2021-08-31 09:10:00|6.81|6.01|6.85|6.05|6.85|6.05|6.78|5.98|0
1630401300000|2021-08-31 09:15:00|6.83|6.03|6.81|6.01|6.85|6.05|6.79|5.99|0
1630401600000|2021-08-31 09:20:00|6.82|6.02|6.84|6.04|6.86|6.06|6.79|5.99|0
1630401900000|2021-08-31 09:25:00|6.83|6.03|6.82|6.02|6.84|6.04|6.8|6|0
1630402200000|2021-08-31 09:30:00|6.84|6.04|6.85|6.05|6.87|6.07|6.82|6.02|0
1630402500000|2021-08-31 09:35:00|6.84|6.04|6.94|6.14|6.95|6.15|6.82|6.02|0
1630402800000|2021-08-31 09:40:00|6.9|6.1|6.92|6.12|6.95|6.15|6.88|6.08|0
1630403100000|2021-08-31 09:45:00|6.9|6.1|6.91|6.11|6.97|6.17|6.9|6.1|0
1630403400000|2021-08-31 09:50:00|6.93|6.13|6.97|6.17|6.97|6.17|6.91|6.11|0
1630403700000|2021-08-31 09:55:00|6.96|6.16|6.96|6.16|7|6.2|6.94|6.14|0
1630404000000|2021-08-31 10:00:00|6.98|6.18|6.91|6.11|6.98|6.18|6.89|6.09|0
1630404300000|2021-08-31 10:05:00|6.89|6.09|6.92|6.12|6.98|6.18|6.89|6.09|0
1630404600000|2021-08-31 10:10:00|6.94|6.14|6.94|6.14|6.97|6.17|6.91|6.11|0
1630404900000|2021-08-31 10:15:00|6.93|6.13|6.95|6.15|6.99|6.19|6.93|6.13|0
1630405200000|2021-08-31 10:20:00|6.97|6.17|7.04|6.24|7.04|6.24|6.97|6.17|0
1630405500000|2021-08-31 10:25:00|7.03|6.23|7.05|6.25|7.17|6.37|7.02|6.22|0
1630405800000|2021-08-31 10:30:00|7.04|6.24|7.42|6.62|7.84|7.04|7.03|6.23|0
1630406100000|2021-08-31 10:35:00|7.44|6.64|7.47|6.67|7.64|6.84|7.42|6.62|0
1630406400000|2021-08-31 10:40:00|7.49|6.69|7.41|6.61|7.53|6.73|7.38|6.58|0
1630406700000|2021-08-31 10:45:00|7.43|6.63|7.64|6.84|7.78|6.98|7.43|6.63|0
1630407000000|2021-08-31 10:50:00|7.66|6.86|7.84|7.04|7.99|7.19|7.64|6.84|0
1630407300000|2021-08-31 10:55:00|7.83|7.03|7.86|7.06|8.03|7.23|7.83|7.03|0
1630407600000|2021-08-31 11:00:00|7.91|7.11|7.82|7.02|8.04|7.24|7.81|7.01|0
1630407900000|2021-08-31 11:05:00|7.84|7.04|7.66|6.86|7.86|7.06|7.66|6.86|0
1630408200000|2021-08-31 11:10:00|7.68|6.88|7.68|6.88|7.72|6.92|7.6|6.8|0
1630408500000|2021-08-31 11:15:00|7.7|6.9|7.58|6.78|7.74|6.94|7.58|6.78|0
1630408800000|2021-08-31 11:20:00|7.6|6.8|7.65|6.85|7.71|6.91|7.54|6.74|0
1630409100000|2021-08-31 11:25:00|7.67|6.87|7.67|6.87|7.93|7.13|7.59|6.79|0
1630409400000|2021-08-31 11:30:00|7.69|6.89|7.84|7.04|7.93|7.13|7.67|6.87|0
1630409700000|2021-08-31 11:35:00|7.83|7.03|7.74|6.94|7.86|7.06|7.67|6.87|0
1630410000000|2021-08-31 11:40:00|7.76|6.96|7.66|6.86|7.92|7.12|7.62|6.82|0
1630410300000|2021-08-31 11:45:00|7.68|6.88|7.88|7.08|7.88|7.08|7.68|6.88|0
1630410600000|2021-08-31 11:50:00|7.89|7.09|7.91|7.11|7.95|7.15|7.8|7|0
1630410900000|2021-08-31 11:55:00|7.93|7.13|7.96|7.16|8.1|7.3|7.65|6.85|0
1630411200000|2021-08-31 12:00:00|7.94|7.14|7.96|7.16|8.1|7.3|7.92|7.12|0
1630411500000|2021-08-31 12:05:00|7.97|7.17|7.95|7.15|7.99|7.19|7.9|7.1|0
1630411800000|2021-08-31 12:10:00|7.97|7.17|8.01|7.21|8.05|7.25|7.87|7.07|0
1630412100000|2021-08-31 12:15:00|7.99|7.19|8.1|7.3|8.13|7.33|7.98|7.18|0
1630412400000|2021-08-31 12:20:00|8.08|7.28|8.25|7.45|8.37|7.57|8.08|7.28|0
1630412700000|2021-08-31 12:25:00|8.22|7.42|8.37|7.57|8.41|7.61|8.22|7.42|0
1630413000000|2021-08-31 12:30:00|8.39|7.59|8.36|7.56|8.45|7.65|8.31|7.51|0
1630413300000|2021-08-31 12:35:00|8.41|7.61|8.31|7.51|8.53|7.72|8.3|7.5|0
1630413600000|2021-08-31 12:40:00|8.32|7.52|8.17|7.37|8.34|7.54|8.15|7.35|0
1630413900000|2021-08-31 12:45:00|8.19|7.39|8.09|7.29|8.21|7.41|8.09|7.29|0
1630414200000|2021-08-31 12:50:00|8.11|7.31|8.16|7.36|8.21|7.41|8.09|7.29|0
1630414500000|2021-08-31 12:55:00|8.12|7.32|8.02|7.22|8.16|7.36|8.02|7.22|0
1630414800000|2021-08-31 13:00:00|8|7.2|8.02|7.22|8.14|7.34|7.94|7.14|0
1630415100000|2021-08-31 13:05:00|8.06|7.26|8.07|7.27|8.14|7.34|8.02|7.22|0
1630415400000|2021-08-31 13:10:00|8.09|7.29|8.03|7.23|8.1|7.3|7.97|7.17|0
1630415700000|2021-08-31 13:15:00|8.05|7.25|7.87|7.07|8.05|7.25|7.87|7.07|0
1630416000000|2021-08-31 13:20:00|7.85|7.05|7.78|6.98|7.87|7.07|7.78|6.98|0
1630416300000|2021-08-31 13:25:00|7.76|6.96|7.8|7|7.84|7.04|7.66|6.86|0
1630416600000|2021-08-31 13:30:00|7.74|6.94|8.14|7.34|8.28|7.48|7.7|6.9|0
1630416900000|2021-08-31 13:35:00|8.16|7.36|8.24|7.44|8.3|7.5|8.12|7.32|0
1630417200000|2021-08-31 13:40:00|8.22|7.42|7.87|7.07|8.3|7.5|7.75|6.95|0
1630417500000|2021-08-31 13:45:00|7.95|7.15|7.87|7.07|8.08|7.28|7.85|7.05|0
1630417800000|2021-08-31 13:50:00|7.91|7.11|8.2|7.4|8.32|7.52|7.91|7.11|0
1630418100000|2021-08-31 13:55:00|8.22|7.42|8.21|7.41|8.34|7.54|7.93|7.13|0
1630418400000|2021-08-31 14:00:00|8.19|7.39|7.9|7.1|8.28|7.48|7.88|7.08|0
1630418700000|2021-08-31 14:05:00|7.94|7.14|7.68|6.88|8.02|7.22|7.66|6.86|0
1630419000000|2021-08-31 14:10:00|7.74|6.94|7.56|6.76|7.8|7|7.54|6.74|0
1630419300000|2021-08-31 14:15:00|7.52|6.72|7.58|6.78|7.75|6.95|7.52|6.72|0
1630419600000|2021-08-31 14:20:00|7.6|6.8|7.87|7.07|7.89|7.09|7.6|6.8|0
1630419900000|2021-08-31 14:25:00|7.89|7.09|7.77|6.97|7.99|7.19|7.75|6.95|0
1630420200000|2021-08-31 14:30:00|7.79|6.99|7.69|6.89|7.89|7.09|7.55|6.75|0
1630420500000|2021-08-31 14:35:00|7.68|6.88|7.52|6.72|7.84|7.04|7.52|6.72|0
1630420800000|2021-08-31 14:40:00|7.51|6.71|7.62|6.82|7.68|6.88|7.5|6.7|0
1630421100000|2021-08-31 14:45:00|7.6|6.8|7.51|6.71|7.6|6.8|7.39|6.59|0
1630421400000|2021-08-31 14:50:00|7.5|6.7|7.59|6.79|7.65|6.85|7.5|6.7|0
1630421700000|2021-08-31 14:55:00|7.57|6.77|7.42|6.62|7.57|6.77|7.42|6.62|0
1630422000000|2021-08-31 15:00:00|7.4|6.6|7.65|6.85|7.71|6.91|7.34|6.54|0
1630422300000|2021-08-31 15:05:00|7.67|6.87|7.5|6.7|7.71|6.91|7.43|6.63|0
1630422600000|2021-08-31 15:10:00|7.51|6.71|7.56|6.76|7.6|6.8|7.49|6.69|0
1630422900000|2021-08-31 15:15:00|7.54|6.74|7.24|6.44|7.54|6.74|7.22|6.42|0
1630423200000|2021-08-31 15:20:00|7.22|6.42|7.25|6.45|7.29|6.49|7.11|6.31|0
1630423500000|2021-08-31 15:25:00|7.23|6.43|8.1|7.3|8.14|7.34|7.23|6.43|0
1630423800000|2021-08-31 15:30:00|8.08|7.28|7.98|7.18|8.13|7.33|7.96|7.16|0
1630424100000|2021-08-31 15:35:00|7.96|7.16|7.95|7.15|8.01|7.21|7.9|7.1|0
1630424400000|2021-08-31 15:40:00|7.96|7.16|7.87|7.07|7.96|7.16|7.83|7.03|0
1630424700000|2021-08-31 15:45:00|7.89|7.09|7.87|7.07|7.93|7.13|7.85|7.05|0
1630425000000|2021-08-31 15:50:00|7.85|7.05|7.9|7.1|7.97|7.17|7.85|7.05|0
1630425300000|2021-08-31 15:55:00|7.88|7.08|7.94|7.14|7.94|7.14|7.86|7.06|0
1630425600000|2021-08-31 16:00:00|7.92|7.12|8|7.2|8.06|7.26|7.92|7.12|0
1630425900000|2021-08-31 16:05:00|8.02|7.22|7.95|7.15|8.02|7.22|7.9|7.1|0
1630426200000|2021-08-31 16:10:00|7.97|7.17|8.01|7.21|8.05|7.25|7.97|7.17|0
1630426500000|2021-08-31 16:15:00|7.99|7.19|8.05|7.25|8.07|7.27|7.99|7.19|0
1630426800000|2021-08-31 16:20:00|8.07|7.27|7.97|7.17|8.09|7.29|7.93|7.13|0
1630427100000|2021-08-31 16:25:00|7.96|7.16|7.84|7.04|7.97|7.17|7.82|7.02|0
1630427400000|2021-08-31 16:30:00|7.86|7.06|7.84|7.04|7.92|7.12|7.84|7.04|0
1630427700000|2021-08-31 16:35:00|7.82|7.02|7.9|7.1|7.91|7.11|7.82|7.02|0
1630428000000|2021-08-31 16:40:00|7.88|7.08|7.89|7.09|7.93|7.13|7.85|7.05|0
1630428300000|2021-08-31 16:45:00|7.91|7.11|7.74|6.94|7.93|7.13|7.68|6.88|0
1630428600000|2021-08-31 16:50:00|7.75|6.95|7.76|6.96|7.79|6.99|7.71|6.91|0
1630428900000|2021-08-31 16:55:00|7.77|6.97|7.73|6.93|7.79|6.99|7.71|6.91|0
1630429200000|2021-08-31 17:00:00|7.77|6.97|7.8|7|7.88|7.08|7.75|6.95|0
1630429500000|2021-08-31 17:05:00|7.82|7.02|8|7.2|8|7.2|7.8|7|0
1630429800000|2021-08-31 17:10:00|7.98|7.18|7.94|7.14|8|7.2|7.92|7.12|0
1630430100000|2021-08-31 17:15:00|7.95|7.15|8.1|7.3|8.1|7.3|7.95|7.15|0
1630430400000|2021-08-31 17:20:00|8.09|7.29|8.34|7.54|8.36|7.56|8.05|7.25|0
1630430700000|2021-08-31 17:25:00|8.32|7.52|8.25|7.45|8.42|7.62|8.21|7.41|0
1630431000000|2021-08-31 17:30:00|8.27|7.47|8.38|7.58|8.38|7.58|8.27|7.47|0
1630431300000|2021-08-31 17:35:00|8.35|7.55|8.25|7.45|8.4|7.6|8.25|7.45|0
1630431600000|2021-08-31 17:40:00|8.23|7.43|8.16|7.36|8.25|7.45|8.16|7.36|0
1630431900000|2021-08-31 17:45:00|8.18|7.38|8.08|7.28|8.2|7.4|8.08|7.28|0
1630432200000|2021-08-31 17:50:00|8.1|7.3|8.94|8.09|8.94|8.09|8.03|7.23|0
1630432500000|2021-08-31 17:55:00|8.96|8.11|8.87|8.02|9|8.15|8.87|8.02|0
1630432800000|2021-08-31 18:00:00|8.84|8|9|8.14|9|8.14|8.82|7.98|0
1630433100000|2021-08-31 18:05:00|9.02|8.16|9.06|8.2|9.11|8.25|8.97|8.12|0
1630433400000|2021-08-31 18:10:00|9.04|8.18|9.01|8.16|9.13|8.26|8.99|8.14|0
1630433700000|2021-08-31 18:15:00|8.99|8.13|9.03|8.17|9.06|8.19|8.92|8.07|0
1630434000000|2021-08-31 18:20:00|9.01|8.15|8.98|8.13|9.05|8.19|8.92|8.07|0
1630434300000|2021-08-31 18:25:00|8.97|8.12|9.05|8.19|9.12|8.25|8.92|8.07|0
1630434600000|2021-08-31 18:30:00|9.03|8.17|8.89|8.04|9.07|8.21|8.89|8.04|0
1630434900000|2021-08-31 18:35:00|8.86|8.02|9.02|8.16|9.02|8.16|8.86|8.02|0
1630435200000|2021-08-31 18:40:00|9|8.14|9.08|8.22|9.08|8.22|8.95|8.1|0
1630435500000|2021-08-31 18:45:00|9.06|8.2|9.22|8.34|9.29|8.41|9.06|8.2|0
1630435800000|2021-08-31 18:50:00|9.2|8.32|9.15|8.28|9.2|8.32|9.03|8.17|0
1630436100000|2021-08-31 18:55:00|9.17|8.3|8.82|7.98|9.17|8.3|8.8|7.96|0
1630436400000|2021-08-31 19:00:00|8.8|7.96|8.91|8.06|8.98|8.12|8.75|7.92|0
1630436700000|2021-08-31 19:05:00|8.93|8.08|9.11|8.24|9.14|8.27|8.93|8.08|0
1630437000000|2021-08-31 19:10:00|9.14|8.27|9.23|8.35|9.23|8.35|9.07|8.2|0
1630437300000|2021-08-31 19:15:00|9.2|8.33|9.2|8.32|9.25|8.37|9.13|8.26|0
1630437600000|2021-08-31 19:20:00|9.22|8.34|9.15|8.28|9.38|8.49|9.13|8.26|0
1630437900000|2021-08-31 19:25:00|9.12|8.26|9.31|8.42|9.36|8.47|9.12|8.25|0
1630438200000|2021-08-31 19:30:00|9.28|8.4|9.09|8.23|9.4|8.51|9.09|8.23|0
1630438500000|2021-08-31 19:35:00|9.07|8.21|9|8.14|9.23|8.35|9|8.14|0
1630438800000|2021-08-31 19:40:00|9.02|8.16|8.9|8.06|9.14|8.27|8.9|8.06|0
1630439100000|2021-08-31 19:45:00|8.88|8.04|8.78|7.94|8.97|8.12|8.76|7.93|0
1630439400000|2021-08-31 19:50:00|8.79|7.95|9.15|8.28|9.17|8.3|8.79|7.95|0
1630439700000|2021-08-31 19:55:00|9.13|8.26|8.96|8.11|9.13|8.26|8.65|7.82|0
1630440000000|2021-08-31 20:00:00|8.94|8.09|8.24|7.44|8.94|8.09|8.1|7.3|0
1630440300000|2021-08-31 20:05:00|8.26|7.46|8.09|7.29|8.26|7.46|8.07|7.27|0
1630440600000|2021-08-31 20:10:00|8.11|7.31|8.05|7.25|8.15|7.35|7.99|7.19|0
1630440900000|2021-08-31 20:15:00|8.03|7.23|8.15|7.15|8.2|7.23|8.03|7.13|0
1630441200000|2021-08-31 20:20:00|8.13|7.13|8.06|7.06|8.15|7.15|8.06|7.06|0
1630441500000|2021-08-31 20:25:00|8.08|7.08|8.02|7.02|8.08|7.08|8|7|0
1630441800000|2021-08-31 20:30:00|8|7|8.04|7.04|8.06|7.06|8|7|0
1630442100000|2021-08-31 20:35:00|8.06|7.06|8.01|7.01|8.1|7.1|8.01|7.01|0
1630442400000|2021-08-31 20:40:00|8|7|7.99|6.99|8|7|7.95|6.95|0
1630442700000|2021-08-31 20:45:00|8.01|7.01|7.99|6.99|8.01|7.01|7.99|6.99|0
1630443000000|2021-08-31 20:50:00|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630443300000|2021-08-31 20:55:00|7.96|6.96|7.97|6.97|8.04|7.04|7.94|6.94|0
1630443600000|2021-08-31 21:00:00|7.98|6.98|8.01|7.01|8.01|7.01|7.98|6.98|0
1630443900000|2021-08-31 21:05:00|8|7|8.01|7.01|8.01|7.01|7.99|6.99|0
1630444200000|2021-08-31 21:10:00|8|7|8|7|8|7|8|7|0
1630444500000|2021-08-31 21:15:00|7.99|6.99|8|7|8|7|7.99|6.99|0
1630444800000|2021-08-31 21:20:00|7.99|6.99|7.99|6.99|8|7|7.99|6.99|0
1630445100000|2021-08-31 21:25:00|7.98|6.98|7.98|6.98|7.99|6.99|7.98|6.98|0
1630445400000|2021-08-31 21:30:00|7.99|6.99|8|7|8|7|7.98|6.98|0
1630445700000|2021-08-31 21:35:00|7.99|6.99|7.99|6.99|8.01|7.01|7.99|6.99|0
1630446000000|2021-08-31 21:40:00|8.01|7.01|8.01|7.01|8.01|7.01|7.99|6.99|0
1630446300000|2021-08-31 21:45:00|8.02|7.02|8.01|7.01|8.02|7.02|8.01|7.01|0
1630446600000|2021-08-31 21:50:00|8|7|8|7|8|7|8|7|0
1630446900000|2021-08-31 21:55:00|7.99|6.99|7.99|6.99|8|7|7.98|6.98|0
1630447200000|2021-08-31 22:00:00|7.95|6.95|7.9|6.9|7.98|6.98|7.86|6.86|0
1630447500000|2021-08-31 22:05:00|7.89|6.89|7.9|6.9|7.9|6.9|7.86|6.86|0
1630447800000|2021-08-31 22:10:00|7.88|6.88|7.92|6.92|7.92|6.92|7.88|6.88|0
1630448100000|2021-08-31 22:15:00|7.91|6.91|7.91|6.91|7.93|6.93|7.91|6.91|0
1630448400000|2021-08-31 22:20:00|7.92|6.92|8.01|7.01|8.01|7.01|7.91|6.91|0
1630448700000|2021-08-31 22:25:00|7.99|6.99|8.06|7.06|8.07|7.07|7.97|6.97|0
1630449000000|2021-08-31 22:30:00|8.04|7.04|8.02|7.02|8.04|7.04|8.02|7.02|0
1630449300000|2021-08-31 22:35:00|8.04|7.04|8.06|7.06|8.08|7.08|8.04|7.04|0
1630449600000|2021-08-31 22:40:00|8.08|7.08|8.01|7.01|8.08|7.08|8.01|7.01|0
1630449900000|2021-08-31 22:45:00|7.99|6.99|8.03|7.03|8.03|7.03|7.99|6.99|0
1630450500000|2021-08-31 22:55:00|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630450800000|2021-08-31 23:00:00|7.99|6.99|8.06|7.06|8.06|7.06|7.98|6.98|0
1630451100000|2021-08-31 23:05:00|8.04|7.04|8.04|7.04|8.06|7.06|8.02|7.02|0
1630451400000|2021-08-31 23:10:00|8.06|7.06|8.08|7.08|8.08|7.08|8.06|7.06|0
1630451700000|2021-08-31 23:15:00|8.06|7.06|8.03|7.03|8.07|7.07|8.03|7.03|0
1630452000000|2021-08-31 23:20:00|8.01|7.01|8.03|7.03|8.05|7.05|8.01|7.01|0
1630452300000|2021-08-31 23:25:00|8.05|7.05|8.01|7.01|8.05|7.05|8.01|7.01|0
1630452600000|2021-08-31 23:30:00|8.03|7.03|7.96|6.96|8.03|7.03|7.96|6.96|0
1630452900000|2021-08-31 23:35:00|7.95|6.95|7.98|6.98|7.98|6.98|7.92|6.92|0
1630453200000|2021-08-31 23:40:00|7.96|6.96|7.91|6.91|7.98|6.98|7.91|6.91|0
1630453500000|2021-08-31 23:45:00|7.92|6.92|7.88|6.88|7.94|6.94|7.88|6.88|0
1630453800000|2021-08-31 23:50:00|7.86|6.86|7.83|6.83|7.89|6.89|7.83|6.83|0
1630454100000|2021-08-31 23:55:00|7.85|6.85|7.83|6.83|7.89|6.89|7.83|6.83|0
1630454400000|2021-09-01 00:00:00|7.81|6.81|7.85|6.85|7.91|6.91|7.8|6.8|0
1630454700000|2021-09-01 00:05:00|7.86|6.86|7.79|6.79|7.87|6.87|7.75|6.75|0
1630455000000|2021-09-01 00:10:00|7.77|6.77|7.8|6.8|7.82|6.82|7.76|6.76|0
1630455300000|2021-09-01 00:15:00|7.82|6.82|7.97|6.97|7.98|6.98|7.8|6.8|0
1630455600000|2021-09-01 00:20:00|7.99|6.99|8.07|7.07|8.15|7.15|7.97|6.97|0
1630455900000|2021-09-01 00:25:00|8.05|7.05|7.94|6.94|8.05|7.05|7.89|6.89|0
1630456200000|2021-09-01 00:30:00|7.95|6.95|7.96|6.96|7.99|6.99|7.91|6.91|0
1630456500000|2021-09-01 00:35:00|7.95|6.95|8.04|7.04|8.04|7.04|7.93|6.93|0
1630456800000|2021-09-01 00:40:00|8.02|7.02|8.04|7.04|8.06|7.06|7.95|6.95|0
1630457100000|2021-09-01 00:45:00|8.06|7.06|8.13|7.13|8.16|7.16|8.04|7.04|0
1630457400000|2021-09-01 00:50:00|8.11|7.11|8.09|7.09|8.11|7.11|8.04|7.04|0
1630457700000|2021-09-01 00:55:00|8.07|7.07|8.05|7.05|8.11|7.11|8.03|7.03|0
1630458000000|2021-09-01 01:00:00|8.07|7.07|8.05|7.05|8.11|7.11|8.03|7.03|0
1630458300000|2021-09-01 01:05:00|8.04|7.04|7.98|6.98|8.04|7.04|7.96|6.96|0
1630458600000|2021-09-01 01:10:00|8|7|8|7|8.02|7.02|7.98|6.98|0
1630458900000|2021-09-01 01:15:00|8.02|7.02|7.92|6.92|8.04|7.04|7.9|6.9|0
1630459200000|2021-09-01 01:20:00|7.94|6.94|7.95|6.95|7.97|6.97|7.89|6.89|0
1630459500000|2021-09-01 01:25:00|7.97|6.97|7.93|6.93|7.97|6.97|7.91|6.91|0
1630459800000|2021-09-01 01:30:00|7.95|6.95|8.01|7.01|8.05|7.05|7.87|6.87|0
1630460100000|2021-09-01 01:35:00|7.99|6.99|7.9|6.9|7.99|6.99|7.9|6.9|0
1630460400000|2021-09-01 01:40:00|7.91|6.91|7.88|6.88|7.92|6.92|7.77|6.77|0
1630460700000|2021-09-01 01:45:00|7.9|6.9|7.8|6.8|7.94|6.94|7.78|6.78|0
1630461000000|2021-09-01 01:50:00|7.81|6.81|7.74|6.74|7.86|6.86|7.74|6.74|0
1630461300000|2021-09-01 01:55:00|7.72|6.72|7.68|6.68|7.74|6.74|7.68|6.68|0
1630461600000|2021-09-01 02:00:00|7.66|6.66|7.5|6.5|7.66|6.66|7.5|6.5|0
1630461900000|2021-09-01 02:05:00|7.49|6.49|7.5|6.5|7.52|6.52|7.48|6.48|0
1630462200000|2021-09-01 02:10:00|7.52|6.52|7.52|6.52|7.56|6.56|7.46|6.46|0
1630462500000|2021-09-01 02:15:00|7.54|6.54|7.53|6.53|7.55|6.55|7.5|6.5|0
1630462800000|2021-09-01 02:20:00|7.55|6.55|7.78|6.78|7.8|6.8|7.53|6.53|0
1630463100000|2021-09-01 02:25:00|7.76|6.76|7.76|6.76|7.78|6.78|7.74|6.74|0
1630463400000|2021-09-01 02:30:00|7.74|6.74|7.72|6.72|7.74|6.74|7.68|6.68|0
1630463700000|2021-09-01 02:35:00|7.7|6.7|7.71|6.71|7.74|6.74|7.7|6.7|0
1630464000000|2021-09-01 02:40:00|7.75|6.75|7.79|6.79|7.79|6.79|7.72|6.72|0
1630464300000|2021-09-01 02:45:00|7.81|6.81|7.75|6.75|7.81|6.81|7.73|6.73|0
1630464600000|2021-09-01 02:50:00|7.73|6.73|7.72|6.72|7.74|6.74|7.69|6.69|0
1630464900000|2021-09-01 02:55:00|7.7|6.7|7.64|6.64|7.72|6.72|7.64|6.64|0
1630465200000|2021-09-01 03:00:00|7.63|6.63|7.64|6.64|7.66|6.66|7.6|6.6|0
1630465500000|2021-09-01 03:05:00|7.62|6.62|7.66|6.66|7.7|6.7|7.62|6.62|0
1630465800000|2021-09-01 03:10:00|7.68|6.68|7.62|6.62|7.69|6.69|7.6|6.6|0
1630466100000|2021-09-01 03:15:00|7.6|6.6|7.59|6.59|7.63|6.63|7.59|6.59|0
1630466400000|2021-09-01 03:20:00|7.58|6.58|7.57|6.57|7.59|6.59|7.55|6.55|0
1630466700000|2021-09-01 03:25:00|7.55|6.55|7.55|6.55|7.57|6.57|7.53|6.53|0
1630467000000|2021-09-01 03:30:00|7.57|6.57|7.6|6.6|7.63|6.63|7.57|6.57|0
1630467300000|2021-09-01 03:35:00|7.62|6.62|7.6|6.6|7.62|6.62|7.58|6.58|0
1630467600000|2021-09-01 03:40:00|7.61|6.61|7.6|6.6|7.62|6.62|7.6|6.6|0
1630467900000|2021-09-01 03:45:00|7.61|6.61|7.67|6.67|7.67|6.67|7.61|6.61|0
1630468200000|2021-09-01 03:50:00|7.65|6.65|7.65|6.65|7.67|6.67|7.63|6.63|0
1630468500000|2021-09-01 03:55:00|7.67|6.67|7.66|6.66|7.69|6.69|7.65|6.65|0
1630468800000|2021-09-01 04:00:00|7.65|6.65|7.62|6.62|7.66|6.66|7.6|6.6|0
1630469100000|2021-09-01 04:05:00|7.6|6.6|7.64|6.64|7.64|6.64|7.58|6.58|0
1630469400000|2021-09-01 04:10:00|7.62|6.62|7.64|6.64|7.66|6.66|7.62|6.62|0
1630469700000|2021-09-01 04:15:00|7.63|6.63|7.54|6.54|7.63|6.63|7.54|6.54|0
1630470000000|2021-09-01 04:20:00|7.56|6.56|7.57|6.57|7.57|6.57|7.54|6.54|0
1630470300000|2021-09-01 04:25:00|7.55|6.55|7.57|6.57|7.61|6.61|7.55|6.55|0
1630470600000|2021-09-01 04:30:00|7.59|6.59|7.57|6.57|7.59|6.59|7.55|6.55|0
1630470900000|2021-09-01 04:35:00|7.55|6.55|7.58|6.58|7.58|6.58|7.55|6.55|0
1630471200000|2021-09-01 04:40:00|7.57|6.57|7.6|6.6|7.6|6.6|7.56|6.56|0
1630471500000|2021-09-01 04:45:00|7.58|6.58|7.61|6.61|7.61|6.61|7.58|6.58|0
1630471800000|2021-09-01 04:50:00|7.63|6.63|7.63|6.63|7.63|6.63|7.61|6.61|0
1630472100000|2021-09-01 04:55:00|7.64|6.64|7.63|6.63|7.65|6.65|7.61|6.61|0
1630472400000|2021-09-01 05:00:00|7.61|6.61|7.6|6.6|7.62|6.62|7.57|6.57|0
1630472700000|2021-09-01 05:05:00|7.62|6.62|7.6|6.6|7.62|6.62|7.58|6.58|0
1630473000000|2021-09-01 05:10:00|7.58|6.58|7.6|6.6|7.62|6.62|7.56|6.56|0
1630473300000|2021-09-01 05:15:00|7.61|6.61|7.61|6.61|7.62|6.62|7.58|6.58|0
1630473600000|2021-09-01 05:20:00|7.6|6.6|7.59|6.59|7.61|6.61|7.57|6.57|0
1630473900000|2021-09-01 05:25:00|7.58|6.58|7.59|6.59|7.61|6.61|7.57|6.57|0
1630474200000|2021-09-01 05:30:00|7.57|6.57|7.55|6.55|7.59|6.59|7.55|6.55|0
1630474500000|2021-09-01 05:35:00|7.57|6.57|7.49|6.49|7.57|6.57|7.49|6.49|0
1630474800000|2021-09-01 05:40:00|7.51|6.51|7.36|6.36|7.51|6.51|7.32|6.32|0
1630475100000|2021-09-01 05:45:00|7.35|6.35|7.35|6.35|7.39|6.39|7.34|6.34|0
1630475400000|2021-09-01 05:50:00|7.37|6.37|7.42|6.42|7.43|6.43|7.35|6.35|0
1630475700000|2021-09-01 05:55:00|7.41|6.41|7.4|6.4|7.42|6.42|7.4|6.4|0
1630476000000|2021-09-01 06:00:00|7.38|6.38|7.31|6.31|7.4|6.4|7.27|6.27|0
1630476300000|2021-09-01 06:05:00|7.29|6.29|7.27|6.27|7.34|6.34|7.25|6.25|0
1630476600000|2021-09-01 06:10:00|7.25|6.25|7.27|6.27|7.28|6.28|7.21|6.21|0
1630476900000|2021-09-01 06:15:00|7.26|6.26|7.32|6.32|7.32|6.32|7.26|6.26|0
1630477200000|2021-09-01 06:20:00|7.33|6.33|7.31|6.31|7.34|6.34|7.3|6.3|0
1630477500000|2021-09-01 06:25:00|7.3|6.3|7.31|6.31|7.33|6.33|7.28|6.28|0
1630477800000|2021-09-01 06:30:00|7.29|6.29|7.25|6.25|7.29|6.29|7.25|6.25|0
1630478100000|2021-09-01 06:35:00|7.24|6.24|7.25|6.25|7.27|6.27|7.24|6.24|0
1630478400000|2021-09-01 06:40:00|7.23|6.23|7.21|6.21|7.25|6.25|7.21|6.21|0
1630478700000|2021-09-01 06:45:00|7.22|6.22|7.23|6.23|7.23|6.23|7.19|6.19|0
1630479000000|2021-09-01 06:50:00|7.22|6.22|7.21|6.21|7.23|6.23|7.19|6.19|0
1630479300000|2021-09-01 06:55:00|7.19|6.19|7.13|6.13|7.19|6.19|7.08|6.08|0
1630479600000|2021-09-01 07:00:00|7.11|6.11|6.95|5.95|7.11|6.11|6.69|5.69|0
1630479900000|2021-09-01 07:05:00|6.83|6.03|6.88|6.08|6.91|6.11|6.81|6.01|0
1630480200000|2021-09-01 07:10:00|6.87|6.07|6.84|6.04|6.89|6.09|6.79|5.99|0
1630480500000|2021-09-01 07:15:00|6.82|6.02|6.82|6.02|6.87|6.07|6.79|5.99|0
1630480800000|2021-09-01 07:20:00|6.8|6|6.83|6.03|6.84|6.04|6.77|5.97|0
1630481100000|2021-09-01 07:25:00|6.85|6.05|6.88|6.08|6.92|6.12|6.82|6.02|0
1630481400000|2021-09-01 07:30:00|6.87|6.07|6.9|6.1|6.92|6.12|6.81|6.01|0
1630481700000|2021-09-01 07:35:00|6.88|6.08|6.84|6.04|6.91|6.11|6.83|6.03|0
1630482000000|2021-09-01 07:40:00|6.85|6.05|6.8|6|6.86|6.06|6.79|5.99|0
1630482300000|2021-09-01 07:45:00|6.79|5.99|6.78|5.98|6.82|6.02|6.78|5.98|0
1630482600000|2021-09-01 07:50:00|6.8|6|6.82|6.02|6.82|6.02|6.73|5.93|0
1630482900000|2021-09-01 07:55:00|6.8|6|6.81|6.01|6.85|6.05|6.76|5.96|0
1630483200000|2021-09-01 08:00:00|6.8|6|6.83|6.03|6.83|6.03|6.74|5.94|0
1630483500000|2021-09-01 08:05:00|6.85|6.05|6.88|6.08|6.91|6.11|6.81|6.01|0
1630483800000|2021-09-01 08:10:00|6.86|6.06|6.87|6.07|6.89|6.09|6.81|6.01|0
1630484100000|2021-09-01 08:15:00|6.88|6.08|6.84|6.04|6.89|6.09|6.84|6.04|0
1630484400000|2021-09-01 08:20:00|6.85|6.05|6.82|6.02|6.87|6.07|6.82|6.02|0
1630484700000|2021-09-01 08:25:00|6.83|6.03|6.83|6.03|6.89|6.09|6.83|6.03|0
1630485000000|2021-09-01 08:30:00|6.85|6.05|6.86|6.06|6.9|6.1|6.81|6.01|0
1630485300000|2021-09-01 08:35:00|6.88|6.08|6.9|6.1|6.9|6.1|6.84|6.04|0
1630485600000|2021-09-01 08:40:00|6.88|6.08|6.86|6.06|6.89|6.09|6.84|6.04|0
1630485900000|2021-09-01 08:45:00|6.87|6.07|6.85|6.05|6.87|6.07|6.84|6.04|0
1630486200000|2021-09-01 08:50:00|6.84|6.04|6.85|6.05|6.89|6.09|6.84|6.04|0
1630486500000|2021-09-01 08:55:00|6.83|6.03|6.87|6.07|6.9|6.1|6.83|6.03|0
1630486800000|2021-09-01 09:00:00|6.88|6.08|6.88|6.08|6.92|6.12|6.85|6.05|0
1630487100000|2021-09-01 09:05:00|6.86|6.06|6.95|6.15|6.98|6.18|6.86|6.06|0
1630487400000|2021-09-01 09:10:00|6.97|6.17|6.98|6.18|7.04|6.24|6.95|6.15|0
1630487700000|2021-09-01 09:15:00|7|6.2|6.98|6.18|7.03|6.23|6.98|6.18|0
1630488000000|2021-09-01 09:20:00|6.99|6.19|7.03|6.23|7.07|6.27|6.99|6.19|0
1630488300000|2021-09-01 09:25:00|7.06|6.26|6.97|6.17|7.06|6.26|6.95|6.15|0
1630488600000|2021-09-01 09:30:00|6.99|6.19|6.88|6.08|6.99|6.19|6.88|6.08|0
1630488900000|2021-09-01 09:35:00|6.9|6.1|6.91|6.11|6.93|6.13|6.88|6.08|0
1630489200000|2021-09-01 09:40:00|6.93|6.13|6.93|6.13|6.93|6.13|6.89|6.09|0
1630489500000|2021-09-01 09:45:00|6.94|6.14|7.05|6.25|7.11|6.31|6.94|6.14|0
1630489800000|2021-09-01 09:50:00|7.03|6.23|7.06|6.26|7.08|6.28|7.01|6.21|0
1630490100000|2021-09-01 09:55:00|7.05|6.25|7.06|6.26|7.06|6.26|7.03|6.23|0
1630490400000|2021-09-01 10:00:00|7.08|6.28|7.06|6.26|7.08|6.28|7.04|6.24|0
1630490700000|2021-09-01 10:05:00|7.07|6.27|7|6.2|7.08|6.28|6.98|6.18|0
1630491000000|2021-09-01 10:10:00|6.98|6.18|7.02|6.22|7.04|6.24|6.98|6.18|0
1630491300000|2021-09-01 10:15:00|7|6.2|7.07|6.27|7.1|6.3|7|6.2|0
1630491600000|2021-09-01 10:20:00|7.05|6.25|7.01|6.21|7.07|6.27|6.99|6.19|0
1630491900000|2021-09-01 10:25:00|7.03|6.23|7.03|6.23|7.06|6.26|7.01|6.21|0
1630492200000|2021-09-01 10:30:00|7.02|6.22|7|6.2|7.08|6.28|7|6.2|0
1630492500000|2021-09-01 10:35:00|7.02|6.22|7.02|6.22|7.04|6.24|7|6.2|0
1630492800000|2021-09-01 10:40:00|7.03|6.23|6.98|6.18|7.03|6.23|6.96|6.16|0
1630493100000|2021-09-01 10:45:00|6.96|6.16|6.92|6.12|6.98|6.18|6.92|6.12|0
1630493400000|2021-09-01 10:50:00|6.87|6.07|6.89|6.09|6.93|6.13|6.87|6.07|0
1630493700000|2021-09-01 10:55:00|6.87|6.07|6.83|6.03|6.89|6.09|6.81|6.01|0
1630494000000|2021-09-01 11:00:00|6.81|6.01|6.91|6.11|6.92|6.12|6.79|5.99|0
1630494300000|2021-09-01 11:05:00|6.93|6.13|6.95|6.15|6.98|6.18|6.9|6.1|0
1630494600000|2021-09-01 11:10:00|6.97|6.17|6.94|6.14|7.02|6.22|6.94|6.14|0
1630494900000|2021-09-01 11:15:00|6.96|6.16|6.91|6.11|6.96|6.16|6.91|6.11|0
1630495200000|2021-09-01 11:20:00|6.92|6.12|6.89|6.09|6.94|6.14|6.87|6.07|0
1630495500000|2021-09-01 11:25:00|6.9|6.1|6.94|6.14|6.94|6.14|6.87|6.07|0
1630495800000|2021-09-01 11:30:00|6.95|6.15|6.84|6.04|6.95|6.15|6.83|6.03|0
1630496100000|2021-09-01 11:35:00|6.86|6.06|6.86|6.06|6.88|6.08|6.84|6.04|0
1630496400000|2021-09-01 11:40:00|6.88|6.08|6.84|6.04|6.88|6.08|6.84|6.04|0
1630496700000|2021-09-01 11:45:00|6.86|6.06|6.84|6.04|6.87|6.07|6.81|6.01|0
1630497000000|2021-09-01 11:50:00|6.85|6.05|6.85|6.05|6.87|6.07|6.83|6.03|0
1630497300000|2021-09-01 11:55:00|6.86|6.06|6.79|5.99|6.88|6.08|6.79|5.99|0
1630497600000|2021-09-01 12:00:00|6.78|5.98|6.79|5.99|6.81|6.01|6.76|5.96|0
1630497900000|2021-09-01 12:05:00|6.77|5.97|6.75|5.95|6.81|6.01|6.75|5.95|0
1630498200000|2021-09-01 12:10:00|6.76|5.96|6.68|5.88|6.77|5.97|6.68|5.88|0
1630498500000|2021-09-01 12:15:00|6.69|5.89|6.7|5.9|6.75|5.95|6.63|5.83|0
1630498800000|2021-09-01 12:20:00|6.68|5.88|6.74|5.94|6.78|5.98|6.68|5.88|0
1630499100000|2021-09-01 12:25:00|6.76|5.96|6.78|5.98|6.8|6|6.73|5.93|0
1630499400000|2021-09-01 12:30:00|6.77|5.97|6.72|5.92|6.78|5.98|6.69|5.89|0
1630499700000|2021-09-01 12:35:00|6.74|5.94|6.82|6.02|6.86|6.06|6.73|5.93|0
1630500000000|2021-09-01 12:40:00|6.81|6.01|6.84|6.04|6.87|6.07|6.8|6|0
1630500300000|2021-09-01 12:45:00|6.82|6.02|6.85|6.05|6.93|6.13|6.82|6.02|0
1630500600000|2021-09-01 12:50:00|6.87|6.07|6.94|6.14|6.94|6.14|6.83|6.03|0
1630500900000|2021-09-01 12:55:00|6.92|6.12|6.95|6.15|6.95|6.15|6.88|6.08|0
1630501200000|2021-09-01 13:00:00|6.97|6.17|7.09|6.29|7.09|6.29|6.9|6.1|0
1630501500000|2021-09-01 13:05:00|7.08|6.28|7.16|6.36|7.3|6.5|7.04|6.24|0
1630501800000|2021-09-01 13:10:00|7.18|6.38|7.16|6.36|7.2|6.4|7.13|6.33|0
1630502100000|2021-09-01 13:15:00|7.17|6.37|7.25|6.45|7.25|6.45|7.16|6.36|0
1630502400000|2021-09-01 13:20:00|7.23|6.43|7.21|6.41|7.4|6.6|7.17|6.37|0
1630502700000|2021-09-01 13:25:00|7.23|6.43|7.3|6.5|7.32|6.52|7.21|6.41|0
1630503000000|2021-09-01 13:30:00|7.26|6.46|7.31|6.51|7.49|6.69|7.26|6.46|0
1630503300000|2021-09-01 13:35:00|7.33|6.53|7.46|6.66|7.5|6.7|7.31|6.51|0
1630503600000|2021-09-01 13:40:00|7.44|6.64|7.44|6.64|7.67|6.87|7.42|6.62|0
1630503900000|2021-09-01 13:45:00|7.46|6.66|7.27|6.47|7.46|6.66|7.21|6.41|0
1630504200000|2021-09-01 13:50:00|7.3|6.5|7.23|6.43|7.44|6.64|7.19|6.39|0
1630504500000|2021-09-01 13:55:00|7.25|6.45|7.69|6.89|7.82|7.02|7.25|6.45|0
1630504800000|2021-09-01 14:00:00|7.67|6.87|7.39|6.59|7.67|6.87|7.24|6.44|0
1630505100000|2021-09-01 14:05:00|7.4|6.6|7.35|6.55|7.5|6.7|7.35|6.55|0
1630505400000|2021-09-01 14:10:00|7.36|6.56|7.4|6.6|7.6|6.8|7.31|6.51|0
1630505700000|2021-09-01 14:15:00|7.42|6.62|7.49|6.69|7.57|6.77|7.38|6.58|0
1630506000000|2021-09-01 14:20:00|7.53|6.73|7.55|6.75|7.59|6.79|7.4|6.6|0
1630506300000|2021-09-01 14:25:00|7.57|6.77|7.51|6.71|7.59|6.79|7.45|6.65|0
1630506600000|2021-09-01 14:30:00|7.45|6.65|7.45|6.65|7.47|6.67|7.37|6.57|0
1630506900000|2021-09-01 14:35:00|7.47|6.67|7.31|6.51|7.54|6.74|7.31|6.51|0
1630507200000|2021-09-01 14:40:00|7.33|6.53|7.33|6.53|7.39|6.59|7.31|6.51|0
1630507500000|2021-09-01 14:45:00|7.35|6.55|7.27|6.47|7.35|6.55|7.2|6.4|0
1630507800000|2021-09-01 14:50:00|7.26|6.46|7.28|6.48|7.32|6.52|7.23|6.43|0
1630508100000|2021-09-01 14:55:00|7.27|6.47|7.21|6.41|7.32|6.52|7.21|6.41|0
1630508400000|2021-09-01 15:00:00|7.22|6.42|7.14|6.34|7.45|6.65|7.14|6.34|0
1630508700000|2021-09-01 15:05:00|7.16|6.36|6.99|6.19|7.22|6.42|6.99|6.19|0
1630509000000|2021-09-01 15:10:00|7.01|6.21|7.04|6.24|7.1|6.3|6.95|6.15|0
1630509300000|2021-09-01 15:15:00|7.06|6.26|7.11|6.31|7.17|6.37|6.99|6.19|0
1630509600000|2021-09-01 15:20:00|7.1|6.3|7.22|6.42|7.28|6.48|7.1|6.3|0
1630509900000|2021-09-01 15:25:00|7.23|6.43|7.13|6.33|7.26|6.46|7.09|6.29|0
1630510200000|2021-09-01 15:30:00|7.11|6.31|7|6.2|7.16|6.36|6.98|6.18|0
1630510500000|2021-09-01 15:35:00|6.99|6.19|7.03|6.23|7.06|6.26|6.97|6.17|0
1630510800000|2021-09-01 15:40:00|7.05|6.25|7.06|6.26|7.1|6.3|7.03|6.23|0
1630511100000|2021-09-01 15:45:00|7.04|6.24|7.1|6.3|7.17|6.37|7.04|6.24|0
1630511400000|2021-09-01 15:50:00|7.09|6.29|7.04|6.24|7.11|6.31|7|6.2|0
1630511700000|2021-09-01 15:55:00|7.02|6.22|6.81|6.01|7.04|6.24|6.76|5.96|0
1630512000000|2021-09-01 16:00:00|6.83|6.03|6.85|6.05|6.94|6.14|6.74|5.94|0
1630512300000|2021-09-01 16:05:00|6.83|6.03|6.79|5.99|6.84|6.04|6.77|5.97|0
1630512600000|2021-09-01 16:10:00|6.77|5.97|6.77|5.97|6.79|5.99|6.74|5.94|0
1630512900000|2021-09-01 16:15:00|6.75|5.95|6.77|5.97|6.8|6|6.75|5.95|0
1630513200000|2021-09-01 16:20:00|6.75|5.95|6.73|5.93|6.75|5.95|6.73|5.93|0
1630513500000|2021-09-01 16:25:00|6.72|5.92|6.73|5.93|6.83|6.03|6.68|5.88|0
1630513800000|2021-09-01 16:30:00|6.74|5.94|6.64|5.84|6.76|5.96|6.64|5.84|0
1630514100000|2021-09-01 16:35:00|6.62|5.82|6.6|5.8|6.65|5.85|6.6|5.8|0
1630514400000|2021-09-01 16:40:00|6.62|5.82|6.66|5.86|6.68|5.88|6.6|5.8|0
1630514700000|2021-09-01 16:45:00|6.68|5.88|6.59|5.79|6.68|5.88|6.59|5.79|0
1630515000000|2021-09-01 16:50:00|6.58|5.78|6.56|5.76|6.59|5.79|6.54|5.74|0
1630515300000|2021-09-01 16:55:00|6.55|5.75|6.5|5.7|6.55|5.75|6.48|5.68|0
1630515600000|2021-09-01 17:00:00|6.48|5.68|5.85|5.05|6.53|5.73|5.85|5.05|0
1630515900000|2021-09-01 17:05:00|5.84|5.04|5.87|5.07|5.9|5.1|5.84|5.04|0
1630516200000|2021-09-01 17:10:00|5.85|5.05|5.88|5.08|5.91|5.11|5.85|5.05|0
1630516500000|2021-09-01 17:15:00|5.86|5.06|5.88|5.08|5.89|5.09|5.86|5.06|0
1630516800000|2021-09-01 17:20:00|5.89|5.09|5.81|5.01|5.89|5.09|5.79|4.99|0
1630517100000|2021-09-01 17:25:00|5.83|5.03|5.84|5.04|5.86|5.06|5.81|5.01|0
1630517400000|2021-09-01 17:30:00|5.81|5.01|5.77|4.97|5.82|5.02|5.76|4.96|0
1630517700000|2021-09-01 17:35:00|5.76|4.96|5.8|5|5.82|5.02|5.74|4.94|0
1630518000000|2021-09-01 17:40:00|5.82|5.02|5.8|5|5.83|5.03|5.77|4.97|0
1630518300000|2021-09-01 17:45:00|5.78|4.98|5.83|5.03|5.86|5.06|5.78|4.98|0
1630518600000|2021-09-01 17:50:00|5.84|5.04|5.84|5.04|5.86|5.06|5.81|5.01|0
1630518900000|2021-09-01 17:55:00|5.86|5.06|5.79|4.99|5.86|5.06|5.78|4.98|0
1630519200000|2021-09-01 18:00:00|5.78|4.98|5.82|5.02|5.82|5.02|5.78|4.98|0
1630519500000|2021-09-01 18:05:00|5.8|5|5.85|5.05|5.85|5.05|5.8|5|0
1630519800000|2021-09-01 18:10:00|5.87|5.07|5.85|5.05|5.87|5.07|5.82|5.02|0
1630520100000|2021-09-01 18:15:00|5.86|5.06|5.91|5.11|5.91|5.11|5.86|5.06|0
1630520400000|2021-09-01 18:20:00|5.92|5.12|6.02|5.22|6.02|5.22|5.88|5.08|0
1630520700000|2021-09-01 18:25:00|6|5.2|5.98|5.18|6.02|5.22|5.94|5.14|0
1630521000000|2021-09-01 18:30:00|5.97|5.17|6.17|5.37|6.17|5.37|5.97|5.17|0
1630521300000|2021-09-01 18:35:00|6.16|5.36|6.21|5.41|6.28|5.48|6.14|5.34|0
1630521600000|2021-09-01 18:40:00|6.19|5.39|6.14|5.34|6.22|5.42|6.11|5.31|0
1630521900000|2021-09-01 18:45:00|6.12|5.32|6.25|5.45|6.25|5.45|6.12|5.32|0
1630522200000|2021-09-01 18:50:00|6.27|5.47|6.2|5.4|6.27|5.47|6.17|5.37|0
1630522500000|2021-09-01 18:55:00|6.18|5.38|6.2|5.4|6.25|5.45|6.15|5.35|0
1630522800000|2021-09-01 19:00:00|6.21|5.41|6.31|5.51|6.32|5.52|6.21|5.41|0
1630523100000|2021-09-01 19:05:00|6.3|5.5|6.43|5.63|6.48|5.68|6.24|5.44|0
1630523400000|2021-09-01 19:10:00|6.41|5.61|6.24|5.44|6.5|5.7|6.24|5.44|0
1630523700000|2021-09-01 19:15:00|6.22|5.42|6.19|5.39|6.26|5.46|6.17|5.37|0
1630524000000|2021-09-01 19:20:00|6.17|5.37|6.18|5.38|6.19|5.39|6.12|5.32|0
1630524300000|2021-09-01 19:25:00|6.2|5.4|6.31|5.51|6.32|5.52|6.17|5.37|0
1630524600000|2021-09-01 19:30:00|6.33|5.53|6.38|5.58|6.4|5.6|6.3|5.5|0
1630524900000|2021-09-01 19:35:00|6.4|5.6|6.52|5.72|6.54|5.74|6.35|5.55|0
1630525200000|2021-09-01 19:40:00|6.5|5.7|6.57|5.77|6.66|5.86|6.43|5.63|0
1630525500000|2021-09-01 19:45:00|6.56|5.76|6.46|5.66|6.59|5.79|6.37|5.57|0
1630525800000|2021-09-01 19:50:00|6.55|5.75|6.55|5.75|6.58|5.78|6.42|5.62|0
1630526100000|2021-09-01 19:55:00|6.56|5.76|6.56|5.76|6.7|5.9|6.56|5.76|0
1630526400000|2021-09-01 20:00:00|6.52|5.72|6.42|5.62|6.52|5.72|6.17|5.37|0
1630526700000|2021-09-01 20:05:00|6.4|5.6|6.37|5.57|6.4|5.6|6.33|5.53|0
1630527000000|2021-09-01 20:10:00|6.35|5.55|6.33|5.53|6.4|5.6|6.31|5.51|0
1630527300000|2021-09-01 20:15:00|6.41|5.41|6.5|5.5|6.51|5.51|6.41|5.41|0
1630527600000|2021-09-01 20:20:00|6.49|5.49|6.49|5.49|6.5|5.5|6.48|5.48|0
1630528200000|2021-09-01 20:30:00|6.51|5.51|6.52|5.52|6.52|5.52|6.49|5.49|0
1630528500000|2021-09-01 20:35:00|6.5|5.5|6.52|5.52|6.52|5.52|6.5|5.5|0
1630528800000|2021-09-01 20:40:00|6.54|5.54|6.53|5.53|6.54|5.54|6.52|5.52|0
1630529100000|2021-09-01 20:45:00|6.54|5.54|6.64|5.64|6.64|5.64|6.51|5.51|0
1630529400000|2021-09-01 20:50:00|6.65|5.65|6.6|5.6|6.69|5.69|6.6|5.6|0
1630529700000|2021-09-01 20:55:00|6.62|5.62|6.57|5.57|6.63|5.63|6.55|5.55|0
1630530000000|2021-09-01 21:00:00|6.56|5.56|6.54|5.54|6.58|5.58|6.54|5.54|0
1630530300000|2021-09-01 21:05:00|6.55|5.55|6.54|5.54|6.55|5.55|6.54|5.54|0
1630530600000|2021-09-01 21:10:00|6.55|5.55|6.55|5.55|6.55|5.55|6.54|5.54|0
1630530900000|2021-09-01 21:15:00|6.54|5.54|6.56|5.56|6.58|5.58|6.53|5.53|0
1630531200000|2021-09-01 21:20:00|6.58|5.58|6.57|5.57|6.6|5.6|6.56|5.56|0
1630531500000|2021-09-01 21:25:00|6.6|5.6|6.57|5.57|6.6|5.6|6.57|5.57|0
1630531800000|2021-09-01 21:30:00|6.58|5.58|6.57|5.57|6.58|5.58|6.57|5.57|0
1630532100000|2021-09-01 21:35:00|6.56|5.56|6.56|5.56|6.57|5.57|6.55|5.55|0
1630532400000|2021-09-01 21:40:00|6.55|5.55|6.58|5.58|6.61|5.61|6.54|5.54|0
1630532700000|2021-09-01 21:45:00|6.56|5.56|6.56|5.56|6.56|5.56|6.55|5.55|0
1630533000000|2021-09-01 21:50:00|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630533300000|2021-09-01 21:55:00|6.56|5.56|6.55|5.55|6.56|5.56|6.54|5.54|0
1630533600000|2021-09-01 22:00:00|6.5|5.5|6.47|5.47|6.54|5.54|6.47|5.47|0
1630533900000|2021-09-01 22:05:00|6.45|5.45|6.45|5.45|6.5|5.5|6.44|5.44|0
1630534200000|2021-09-01 22:10:00|6.44|5.44|6.45|5.45|6.45|5.45|6.42|5.42|0
1630534500000|2021-09-01 22:15:00|6.47|5.47|6.41|5.41|6.47|5.47|6.41|5.41|0
1630534800000|2021-09-01 22:20:00|6.43|5.43|6.43|5.43|6.44|5.44|6.43|5.43|0
1630535100000|2021-09-01 22:25:00|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630535400000|2021-09-01 22:30:00|6.42|5.42|6.4|5.4|6.42|5.42|6.39|5.39|0
1630535700000|2021-09-01 22:35:00|6.39|5.39|6.42|5.42|6.42|5.42|6.39|5.39|0
1630536000000|2021-09-01 22:40:00|6.41|5.41|6.41|5.41|6.41|5.41|6.4|5.4|0
1630536300000|2021-09-01 22:45:00|6.42|5.42|6.44|5.44|6.45|5.45|6.41|5.41|0
1630536600000|2021-09-01 22:50:00|6.43|5.43|6.46|5.46|6.46|5.46|6.43|5.43|0
1630536900000|2021-09-01 22:55:00|6.47|5.47|6.46|5.46|6.51|5.51|6.46|5.46|0
1630537200000|2021-09-01 23:00:00|6.47|5.47|6.49|5.49|6.51|5.51|6.47|5.47|0
1630537500000|2021-09-01 23:05:00|6.47|5.47|6.49|5.49|6.49|5.49|6.47|5.47|0
1630537800000|2021-09-01 23:10:00|6.5|5.5|6.45|5.45|6.5|5.5|6.45|5.45|0
1630538100000|2021-09-01 23:15:00|6.47|5.47|6.5|5.5|6.5|5.5|6.45|5.45|0
1630538400000|2021-09-01 23:20:00|6.49|5.49|6.44|5.44|6.49|5.49|6.44|5.44|0
1630538700000|2021-09-01 23:25:00|6.46|5.46|6.46|5.46|6.46|5.46|6.44|5.44|0
1630539000000|2021-09-01 23:30:00|6.44|5.44|6.42|5.42|6.44|5.44|6.37|5.37|0
1630539300000|2021-09-01 23:35:00|6.4|5.4|6.37|5.37|6.42|5.42|6.37|5.37|0
1630539600000|2021-09-01 23:40:00|6.38|5.38|6.41|5.41|6.41|5.41|6.37|5.37|0
1630539900000|2021-09-01 23:45:00|6.43|5.43|6.43|5.43|6.45|5.45|6.38|5.38|0
1630540200000|2021-09-01 23:50:00|6.41|5.41|6.41|5.41|6.45|5.45|6.4|5.4|0
1630540500000|2021-09-01 23:55:00|6.42|5.42|6.39|5.39|6.42|5.42|6.39|5.39|0
1630540800000|2021-09-02 00:00:00|6.41|5.41|6.23|5.23|6.41|5.41|6.22|5.22|0
1630541100000|2021-09-02 00:05:00|6.25|5.25|6.26|5.26|6.33|5.33|6.25|5.25|0
1630541400000|2021-09-02 00:10:00|6.25|5.25|6.3|5.3|6.33|5.33|6.25|5.25|0
1630541700000|2021-09-02 00:15:00|6.28|5.28|6.4|5.4|6.48|5.48|6.28|5.28|0
1630542000000|2021-09-02 00:20:00|6.39|5.39|6.48|5.48|6.48|5.48|6.39|5.39|0
1630542300000|2021-09-02 00:25:00|6.49|5.49|6.63|5.63|6.78|5.78|6.48|5.48|0
1630542600000|2021-09-02 00:30:00|6.64|5.64|6.65|5.65|6.69|5.69|6.61|5.61|0
1630542900000|2021-09-02 00:35:00|6.66|5.66|6.72|5.72|6.75|5.75|6.61|5.61|0
1630543200000|2021-09-02 00:40:00|6.7|5.7|6.8|5.8|6.84|5.84|6.68|5.68|0
1630543500000|2021-09-02 00:45:00|6.82|5.82|6.84|5.84|6.88|5.88|6.8|5.8|0
1630543800000|2021-09-02 00:50:00|6.85|5.85|6.79|5.79|6.85|5.85|6.78|5.78|0
1630544100000|2021-09-02 00:55:00|6.78|5.78|6.74|5.74|6.8|5.8|6.7|5.7|0
1630544400000|2021-09-02 01:00:00|6.76|5.76|6.77|5.77|6.79|5.79|6.74|5.74|0
1630544700000|2021-09-02 01:05:00|6.76|5.76|6.72|5.72|6.77|5.77|6.66|5.66|0
1630545000000|2021-09-02 01:10:00|6.73|5.73|6.73|5.73|6.75|5.75|6.71|5.71|0
1630545300000|2021-09-02 01:15:00|6.75|5.75|6.71|5.71|6.77|5.77|6.69|5.69|0
1630545600000|2021-09-02 01:20:00|6.69|5.69|6.64|5.64|6.69|5.69|6.61|5.61|0
1630545900000|2021-09-02 01:25:00|6.62|5.62|6.6|5.6|6.63|5.63|6.58|5.58|0
1630546200000|2021-09-02 01:30:00|6.58|5.58|6.56|5.56|6.63|5.63|6.54|5.54|0
1630546500000|2021-09-02 01:35:00|6.55|5.55|6.54|5.54|6.57|5.57|6.47|5.47|0
1630546800000|2021-09-02 01:40:00|6.56|5.56|6.62|5.62|6.62|5.62|6.54|5.54|0
1630547100000|2021-09-02 01:45:00|6.61|5.61|6.66|5.66|6.68|5.68|6.55|5.55|0
1630547400000|2021-09-02 01:50:00|6.64|5.64|6.82|5.82|6.82|5.82|6.6|5.6|0
1630547700000|2021-09-02 01:55:00|6.95|5.95|6.89|5.89|6.95|5.95|6.87|5.87|0
1630548000000|2021-09-02 02:00:00|6.91|5.91|6.87|5.87|6.94|5.94|6.87|5.87|0
1630548300000|2021-09-02 02:05:00|6.89|5.89|6.84|5.84|6.89|5.89|6.77|5.77|0
1630548600000|2021-09-02 02:10:00|6.83|5.83|6.79|5.79|6.83|5.83|6.77|5.77|0
1630548900000|2021-09-02 02:15:00|6.77|5.77|6.77|5.77|6.79|5.79|6.75|5.75|0
1630549200000|2021-09-02 02:20:00|6.76|5.76|6.84|5.84|6.84|5.84|6.75|5.75|0
1630549500000|2021-09-02 02:25:00|6.86|5.86|6.87|5.87|6.87|5.87|6.82|5.82|0
1630549800000|2021-09-02 02:30:00|6.88|5.88|6.85|5.85|6.89|5.89|6.81|5.81|0
1630550100000|2021-09-02 02:35:00|6.83|5.83|6.85|5.85|6.85|5.85|6.79|5.79|0
1630550400000|2021-09-02 02:40:00|6.83|5.83|6.81|5.81|6.85|5.85|6.79|5.79|0
1630550700000|2021-09-02 02:45:00|6.82|5.82|6.84|5.84|6.86|5.86|6.79|5.79|0
1630551000000|2021-09-02 02:50:00|6.86|5.86|6.89|5.89|6.89|5.89|6.82|5.82|0
1630551300000|2021-09-02 02:55:00|6.87|5.87|6.93|5.93|6.94|5.94|6.87|5.87|0
1630551600000|2021-09-02 03:00:00|6.94|5.94|6.92|5.92|6.94|5.94|6.9|5.9|0
1630551900000|2021-09-02 03:05:00|6.93|5.93|6.9|5.9|6.96|5.96|6.9|5.9|0
1630552200000|2021-09-02 03:10:00|6.92|5.92|6.93|5.93|6.95|5.95|6.92|5.92|0
1630552500000|2021-09-02 03:15:00|6.95|5.95|6.99|5.99|6.99|5.99|6.95|5.95|0
1630552800000|2021-09-02 03:20:00|6.98|5.98|6.93|5.93|6.99|5.99|6.93|5.93|0
1630553100000|2021-09-02 03:25:00|6.95|5.95|6.85|5.85|6.95|5.95|6.83|5.83|0
1630553400000|2021-09-02 03:30:00|6.87|5.87|6.83|5.83|6.87|5.87|6.81|5.81|0
1630553700000|2021-09-02 03:35:00|6.81|5.81|6.81|5.81|6.83|5.83|6.79|5.79|0
1630554000000|2021-09-02 03:40:00|6.83|5.83|6.79|5.79|6.83|5.83|6.77|5.77|0
1630554300000|2021-09-02 03:45:00|6.78|5.78|6.82|5.82|6.84|5.84|6.77|5.77|0
1630554600000|2021-09-02 03:50:00|6.83|5.83|6.8|5.8|6.84|5.84|6.8|5.8|0
1630554900000|2021-09-02 03:55:00|6.82|5.82|6.82|5.82|6.82|5.82|6.81|5.81|0
1630555200000|2021-09-02 04:00:00|6.8|5.8|6.78|5.78|6.8|5.8|6.78|5.78|0
1630555500000|2021-09-02 04:05:00|6.8|5.8|6.77|5.77|6.8|5.8|6.77|5.77|0
1630555800000|2021-09-02 04:10:00|6.79|5.79|6.79|5.79|6.81|5.81|6.76|5.76|0
1630556100000|2021-09-02 04:15:00|6.77|5.77|6.8|5.8|6.81|5.81|6.77|5.77|0
1630556400000|2021-09-02 04:20:00|6.79|5.79|6.8|5.8|6.82|5.82|6.79|5.79|0
1630556700000|2021-09-02 04:25:00|6.82|5.82|6.82|5.82|6.82|5.82|6.8|5.8|0
1630557000000|2021-09-02 04:30:00|6.83|5.83|6.79|5.79|6.83|5.83|6.79|5.79|0
1630557300000|2021-09-02 04:35:00|6.8|5.8|6.81|5.81|6.81|5.81|6.79|5.79|0
1630557600000|2021-09-02 04:40:00|6.79|5.79|6.75|5.75|6.79|5.79|6.74|5.74|0
1630557900000|2021-09-02 04:45:00|6.77|5.77|6.73|5.73|6.77|5.77|6.73|5.73|0
1630558200000|2021-09-02 04:50:00|6.75|5.75|6.75|5.75|6.75|5.75|6.73|5.73|0
1630558500000|2021-09-02 04:55:00|6.73|5.73|6.73|5.73|6.75|5.75|6.73|5.73|0
1630558800000|2021-09-02 05:00:00|6.74|5.74|6.76|5.76|6.76|5.76|6.72|5.72|0
1630559100000|2021-09-02 05:05:00|6.74|5.74|6.72|5.72|6.76|5.76|6.72|5.72|0
1630559400000|2021-09-02 05:10:00|6.73|5.73|6.74|5.74|6.74|5.74|6.7|5.7|0
1630559700000|2021-09-02 05:15:00|6.75|5.75|6.77|5.77|6.79|5.79|6.75|5.75|0
1630560000000|2021-09-02 05:20:00|6.78|5.78|6.73|5.73|6.8|5.8|6.71|5.71|0
1630560300000|2021-09-02 05:25:00|6.75|5.75|6.74|5.74|6.76|5.76|6.73|5.73|0
1630560600000|2021-09-02 05:30:00|6.73|5.73|6.74|5.74|6.76|5.76|6.72|5.72|0
1630560900000|2021-09-02 05:35:00|6.72|5.72|6.56|5.56|6.72|5.72|6.56|5.56|0
1630561200000|2021-09-02 05:40:00|6.54|5.54|6.61|5.61|6.63|5.63|6.54|5.54|0
1630561500000|2021-09-02 05:45:00|6.63|5.63|6.63|5.63|6.66|5.66|6.61|5.61|0
1630561800000|2021-09-02 05:50:00|6.64|5.64|6.69|5.69|6.69|5.69|6.62|5.62|0
1630562100000|2021-09-02 05:55:00|6.68|5.68|6.6|5.6|6.68|5.68|6.58|5.58|0
1630562400000|2021-09-02 06:00:00|6.59|5.59|6.6|5.6|6.65|5.65|6.58|5.58|0
1630562700000|2021-09-02 06:05:00|6.62|5.62|6.56|5.56|6.65|5.65|6.56|5.56|0
1630563000000|2021-09-02 06:10:00|6.58|5.58|6.63|5.63|6.63|5.63|6.51|5.51|0
1630563300000|2021-09-02 06:15:00|6.65|5.65|6.59|5.59|6.65|5.65|6.59|5.59|0
1630563600000|2021-09-02 06:20:00|6.58|5.58|6.59|5.59|6.65|5.65|6.58|5.58|0
1630563900000|2021-09-02 06:25:00|6.61|5.61|6.64|5.64|6.64|5.64|6.6|5.6|0
1630564200000|2021-09-02 06:30:00|6.63|5.63|6.6|5.6|6.64|5.64|6.58|5.58|0
1630564500000|2021-09-02 06:35:00|6.58|5.58|6.47|5.47|6.58|5.58|6.47|5.47|0
1630564800000|2021-09-02 06:40:00|6.49|5.49|6.45|5.45|6.49|5.49|6.45|5.45|0
1630565100000|2021-09-02 06:45:00|6.46|5.46|6.38|5.38|6.47|5.47|6.38|5.38|0
1630565400000|2021-09-02 06:50:00|6.37|5.37|6.36|5.36|6.38|5.38|6.31|5.31|0
1630565700000|2021-09-02 06:55:00|6.38|5.38|6.29|5.29|6.38|5.38|6.29|5.29|0
1630566000000|2021-09-02 07:00:00|6.31|5.31|6.53|5.53|6.66|5.66|6.31|5.31|0
1630566300000|2021-09-02 07:05:00|6.43|5.63|6.46|5.66|6.47|5.67|6.36|5.56|0
1630566600000|2021-09-02 07:10:00|6.45|5.65|6.39|5.59|6.52|5.72|6.38|5.58|0
1630566900000|2021-09-02 07:15:00|6.41|5.61|6.44|5.64|6.46|5.66|6.39|5.59|0
1630567200000|2021-09-02 07:20:00|6.46|5.66|6.39|5.59|6.48|5.68|6.37|5.57|0
1630567500000|2021-09-02 07:25:00|6.38|5.58|6.3|5.5|6.38|5.58|6.23|5.43|0
1630567800000|2021-09-02 07:30:00|6.32|5.52|6.36|5.56|6.38|5.58|6.31|5.51|0
1630568100000|2021-09-02 07:35:00|6.35|5.55|6.36|5.56|6.38|5.58|6.33|5.53|0
1630568400000|2021-09-02 07:40:00|6.38|5.58|6.36|5.56|6.39|5.59|6.33|5.53|0
1630568700000|2021-09-02 07:45:00|6.38|5.58|6.29|5.49|6.39|5.59|6.26|5.46|0
1630569000000|2021-09-02 07:50:00|6.27|5.47|6.25|5.45|6.27|5.47|6.23|5.43|0
1630569300000|2021-09-02 07:55:00|6.24|5.44|6.18|5.38|6.27|5.47|6.18|5.38|0
1630569600000|2021-09-02 08:00:00|6.16|5.36|6.11|5.31|6.16|5.36|6.05|5.25|0
1630569900000|2021-09-02 08:05:00|6.09|5.29|5.98|5.18|6.11|5.31|5.98|5.18|0
1630570200000|2021-09-02 08:10:00|5.99|5.19|6.04|5.24|6.05|5.25|5.98|5.18|0
1630570500000|2021-09-02 08:15:00|6.02|5.22|6.03|5.23|6.04|5.24|5.99|5.19|0
1630570800000|2021-09-02 08:20:00|6.02|5.22|6.07|5.27|6.08|5.28|6.02|5.22|0
1630571100000|2021-09-02 08:25:00|6.05|5.25|6.06|5.26|6.07|5.27|6.05|5.25|0
1630571400000|2021-09-02 08:30:00|6.05|5.25|5.96|5.16|6.05|5.25|5.92|5.12|0
1630571700000|2021-09-02 08:35:00|5.95|5.15|5.96|5.16|5.98|5.18|5.9|5.1|0
1630572000000|2021-09-02 08:40:00|5.94|5.14|5.91|5.11|5.98|5.18|5.91|5.11|0
1630572300000|2021-09-02 08:45:00|5.89|5.09|5.95|5.15|5.97|5.17|5.89|5.09|0
1630572600000|2021-09-02 08:50:00|5.96|5.16|5.97|5.17|5.97|5.17|5.92|5.12|0
1630572900000|2021-09-02 08:55:00|5.95|5.15|5.95|5.15|5.98|5.18|5.95|5.15|0
1630573200000|2021-09-02 09:00:00|5.93|5.13|5.96|5.16|5.98|5.18|5.93|5.13|0
1630573500000|2021-09-02 09:05:00|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630573800000|2021-09-02 09:10:00|5.98|5.18|6.01|5.21|6.02|5.22|5.96|5.16|0
1630574100000|2021-09-02 09:15:00|6.02|5.22|6.08|5.28|6.09|5.29|6.02|5.22|0
1630574400000|2021-09-02 09:20:00|6.07|5.27|6.08|5.28|6.13|5.33|6.05|5.25|0
1630574700000|2021-09-02 09:25:00|6.07|5.27|6.01|5.21|6.08|5.28|6.01|5.21|0
1630575000000|2021-09-02 09:30:00|6|5.2|5.96|5.16|6.01|5.21|5.95|5.15|0
1630575300000|2021-09-02 09:35:00|5.98|5.18|5.98|5.18|5.98|5.18|5.94|5.14|0
1630575600000|2021-09-02 09:40:00|5.97|5.17|6.05|5.25|6.09|5.29|5.97|5.17|0
1630575900000|2021-09-02 09:45:00|6.04|5.24|5.97|5.17|6.04|5.24|5.95|5.15|0
1630576200000|2021-09-02 09:50:00|5.99|5.19|6.03|5.23|6.03|5.23|5.97|5.17|0
1630576500000|2021-09-02 09:55:00|6.02|5.22|6.06|5.26|6.1|5.3|6.02|5.22|0
1630576800000|2021-09-02 10:00:00|6.05|5.25|6.03|5.23|6.06|5.26|6.03|5.23|0
1630577100000|2021-09-02 10:05:00|6.02|5.22|6.01|5.21|6.03|5.23|5.99|5.19|0
1630577400000|2021-09-02 10:10:00|6|5.2|6.04|5.24|6.05|5.25|5.99|5.19|0
1630577700000|2021-09-02 10:15:00|6.05|5.25|6.09|5.29|6.1|5.3|6.05|5.25|0
1630578000000|2021-09-02 10:20:00|6.08|5.28|6.06|5.26|6.08|5.28|6.05|5.25|0
1630578300000|2021-09-02 10:25:00|6.05|5.25|5.98|5.18|6.06|5.26|5.98|5.18|0
1630578600000|2021-09-02 10:30:00|6|5.2|5.98|5.18|6|5.2|5.96|5.16|0
1630578900000|2021-09-02 10:35:00|5.96|5.16|5.97|5.17|6.01|5.21|5.96|5.16|0
1630579200000|2021-09-02 10:40:00|5.99|5.19|6.02|5.22|6.04|5.24|5.96|5.16|0
1630579500000|2021-09-02 10:45:00|6.03|5.23|6.08|5.28|6.1|5.3|6.02|5.22|0
1630579800000|2021-09-02 10:50:00|6.07|5.27|6.02|5.22|6.08|5.28|6.01|5.21|0
1630580100000|2021-09-02 10:55:00|6.01|5.21|6.01|5.21|6.05|5.25|6.01|5.21|0
1630580400000|2021-09-02 11:00:00|6|5.2|5.99|5.19|6.01|5.21|5.98|5.18|0
1630580700000|2021-09-02 11:05:00|5.98|5.18|5.97|5.17|5.99|5.19|5.97|5.17|0
1630581000000|2021-09-02 11:10:00|5.99|5.19|6|5.2|6|5.2|5.97|5.17|0
1630581300000|2021-09-02 11:15:00|6.02|5.22|6.05|5.25|6.07|5.27|6.02|5.22|0
1630581600000|2021-09-02 11:20:00|6.04|5.24|6.06|5.26|6.06|5.26|6.03|5.23|0
1630581900000|2021-09-02 11:25:00|6.05|5.25|5.99|5.19|6.06|5.26|5.99|5.19|0
1630582200000|2021-09-02 11:30:00|5.98|5.18|6.96|6.16|6.98|6.18|5.7|4.9|0
1630582500000|2021-09-02 11:35:00|6.95|6.15|6.3|5.5|6.98|6.18|6.3|5.5|0
1630582800000|2021-09-02 11:40:00|6.29|5.49|6.28|5.48|6.3|5.5|6.27|5.47|0
1630583100000|2021-09-02 11:45:00|6.27|5.47|6.28|5.48|6.32|5.52|6.25|5.45|0
1630583400000|2021-09-02 11:50:00|6.26|5.46|6.29|5.49|6.31|5.51|6.25|5.45|0
1630583700000|2021-09-02 11:55:00|6.31|5.51|6.29|5.49|6.31|5.51|6.28|5.48|0
1630584000000|2021-09-02 12:00:00|6.28|5.48|6.22|5.42|6.28|5.48|6.21|5.41|0
1630584300000|2021-09-02 12:05:00|6.2|5.4|6.27|5.47|6.27|5.47|6.2|5.4|0
1630584600000|2021-09-02 12:10:00|6.25|5.45|6.27|5.47|6.28|5.48|6.23|5.43|0
1630584900000|2021-09-02 12:15:00|6.28|5.48|6.26|5.46|6.28|5.48|6.25|5.45|0
1630585200000|2021-09-02 12:20:00|6.25|5.45|6.26|5.46|6.26|5.46|6.24|5.44|0
1630585500000|2021-09-02 12:25:00|6.28|5.48|6.29|5.49|6.31|5.51|6.27|5.47|0
1630585800000|2021-09-02 12:30:00|6.27|5.47|6.17|5.37|6.29|5.49|6.06|5.26|0
1630586100000|2021-09-02 12:35:00|6.19|5.39|6.09|5.29|6.19|5.39|6.09|5.29|0
1630586400000|2021-09-02 12:40:00|6.1|5.3|6.1|5.3|6.13|5.33|6.08|5.28|0
1630586700000|2021-09-02 12:45:00|6.08|5.28|6|5.2|6.11|5.31|5.99|5.19|0
1630587000000|2021-09-02 12:50:00|6.01|5.21|6|5.2|6.01|5.21|5.97|5.17|0
1630587300000|2021-09-02 12:55:00|6.01|5.21|5.99|5.19|6.03|5.23|5.96|5.16|0
1630587600000|2021-09-02 13:00:00|5.98|5.18|5.93|5.13|5.98|5.18|5.9|5.1|0
1630587900000|2021-09-02 13:05:00|5.91|5.11|6.04|5.24|6.04|5.24|5.91|5.11|0
1630588200000|2021-09-02 13:10:00|6.05|5.25|6|5.2|6.05|5.25|6|5.2|0
1630588500000|2021-09-02 13:15:00|5.98|5.18|5.95|5.15|6.02|5.22|5.94|5.14|0
1630588800000|2021-09-02 13:20:00|5.93|5.13|5.91|5.11|5.95|5.15|5.87|5.07|0
1630589100000|2021-09-02 13:25:00|5.92|5.12|5.79|4.99|5.93|5.13|5.79|4.99|0
1630589400000|2021-09-02 13:30:00|5.8|5|5.68|4.88|6.28|5.48|5.57|4.77|0
1630589700000|2021-09-02 13:35:00|5.69|4.89|5.61|4.81|5.78|4.98|5.58|4.78|0
1630590000000|2021-09-02 13:40:00|5.6|4.8|5.58|4.78|5.63|4.83|5.48|4.68|0
1630590300000|2021-09-02 13:45:00|5.56|4.76|5.49|4.69|5.56|4.76|5.31|4.51|0
1630590600000|2021-09-02 13:50:00|5.5|4.7|5.63|4.83|5.7|4.9|5.47|4.67|0
1630590900000|2021-09-02 13:55:00|5.62|4.82|5.69|4.89|5.77|4.97|5.6|4.8|0
1630591200000|2021-09-02 14:00:00|5.68|4.88|5.85|5.05|5.86|5.06|5.6|4.8|0
1630591500000|2021-09-02 14:05:00|5.83|5.03|5.8|5|5.83|5.03|5.72|4.92|0
1630591800000|2021-09-02 14:10:00|5.78|4.98|5.84|5.04|5.89|5.09|5.78|4.98|0
1630592100000|2021-09-02 14:15:00|5.82|5.02|5.72|4.92|5.87|5.07|5.62|4.82|0
1630592400000|2021-09-02 14:20:00|5.7|4.9|5.51|4.71|5.7|4.9|5.5|4.7|0
1630592700000|2021-09-02 14:25:00|5.5|4.7|5.44|4.64|5.56|4.76|5.42|4.62|0
1630593000000|2021-09-02 14:30:00|5.45|4.65|5.65|4.85|5.65|4.85|5.38|4.58|0
1630593300000|2021-09-02 14:35:00|5.67|4.87|5.77|4.97|5.81|5.01|5.64|4.84|0
1630593600000|2021-09-02 14:40:00|5.76|4.96|5.6|4.8|5.79|4.99|5.6|4.8|0
1630593900000|2021-09-02 14:45:00|5.62|4.82|5.63|4.83|5.66|4.86|5.55|4.75|0
1630594200000|2021-09-02 14:50:00|5.61|4.81|5.65|4.85|5.66|4.86|5.57|4.77|0
1630594500000|2021-09-02 14:55:00|5.66|4.86|5.68|4.88|5.72|4.92|5.63|4.83|0
1630594800000|2021-09-02 15:00:00|5.69|4.89|5.67|4.87|5.69|4.89|5.61|4.81|0
1630595100000|2021-09-02 15:05:00|5.65|4.85|5.79|4.99|5.79|4.99|5.65|4.85|0
1630595400000|2021-09-02 15:10:00|5.77|4.97|5.65|4.85|5.77|4.97|5.65|4.85|0
1630595700000|2021-09-02 15:15:00|5.63|4.83|5.54|4.74|5.63|4.83|5.52|4.72|0
1630596000000|2021-09-02 15:20:00|5.52|4.72|5.55|4.75|5.6|4.8|5.51|4.71|0
1630596300000|2021-09-02 15:25:00|5.57|4.77|5.56|4.76|5.59|4.79|5.55|4.75|0
1630596600000|2021-09-02 15:30:00|5.55|4.75|5.58|4.78|5.59|4.79|5.52|4.72|0
1630596900000|2021-09-02 15:35:00|5.56|4.76|5.59|4.79|5.59|4.79|5.48|4.68|0
1630597200000|2021-09-02 15:40:00|5.6|4.8|5.57|4.77|5.62|4.82|5.54|4.74|0
1630597500000|2021-09-02 15:45:00|5.58|4.78|5.61|4.81|5.61|4.81|5.55|4.75|0
1630597800000|2021-09-02 15:50:00|5.63|4.83|5.64|4.84|5.67|4.87|5.58|4.78|0
1630598100000|2021-09-02 15:55:00|5.62|4.82|5.64|4.84|5.64|4.84|5.56|4.76|0
1630598400000|2021-09-02 16:00:00|5.62|4.82|5.7|4.9|5.7|4.9|5.61|4.81|0
1630598700000|2021-09-02 16:05:00|5.71|4.91|5.71|4.91|5.72|4.92|5.66|4.86|0
1630599000000|2021-09-02 16:10:00|5.69|4.89|5.67|4.87|5.71|4.91|5.67|4.87|0
1630599300000|2021-09-02 16:15:00|5.69|4.89|5.81|5.01|5.83|5.03|5.67|4.87|0
1630599600000|2021-09-02 16:20:00|5.8|5|5.81|5.01|5.82|5.02|5.75|4.95|0
1630599900000|2021-09-02 16:25:00|5.82|5.02|5.77|4.97|5.84|5.04|5.74|4.94|0
1630600200000|2021-09-02 16:30:00|5.79|4.99|5.74|4.94|5.79|4.99|5.73|4.93|0
1630600500000|2021-09-02 16:35:00|5.72|4.92|5.83|5.03|5.85|5.05|5.72|4.92|0
1630600800000|2021-09-02 16:40:00|5.82|5.02|5.75|4.95|5.85|5.05|5.74|4.94|0
1630601100000|2021-09-02 16:45:00|5.74|4.94|5.84|5.04|5.84|5.04|5.72|4.92|0
1630601400000|2021-09-02 16:50:00|5.83|5.03|5.71|4.91|5.83|5.03|5.71|4.91|0
1630601700000|2021-09-02 16:55:00|5.7|4.9|5.67|4.87|5.71|4.91|5.63|4.83|0
1630602000000|2021-09-02 17:00:00|5.65|4.85|5.66|4.86|5.66|4.86|5.62|4.82|0
1630602300000|2021-09-02 17:05:00|5.65|4.85|5.74|4.94|5.74|4.94|5.65|4.85|0
1630602600000|2021-09-02 17:10:00|5.71|4.91|5.77|4.97|5.77|4.97|5.69|4.89|0
1630602900000|2021-09-02 17:15:00|5.75|4.95|5.87|5.07|5.89|5.09|5.73|4.93|0
1630603200000|2021-09-02 17:20:00|5.9|5.1|5.98|5.18|6.01|5.21|5.86|5.06|0
1630603500000|2021-09-02 17:25:00|6|5.2|6.03|5.23|6.06|5.26|5.95|5.15|0
1630603800000|2021-09-02 17:30:00|6.04|5.24|5.99|5.19|6.04|5.24|5.96|5.16|0
1630604100000|2021-09-02 17:35:00|5.98|5.18|6.02|5.22|6.07|5.27|5.95|5.15|0
1630604400000|2021-09-02 17:40:00|6.01|5.21|6.1|5.3|6.15|5.35|5.94|5.14|0
1630604700000|2021-09-02 17:45:00|6.08|5.28|6.25|5.45|6.25|5.45|6.05|5.25|0
1630605000000|2021-09-02 17:50:00|6.26|5.46|6.33|5.53|6.33|5.53|6.2|5.4|0
1630605300000|2021-09-02 17:55:00|6.31|5.51|6.26|5.46|6.36|5.56|6.21|5.41|0
1630605600000|2021-09-02 18:00:00|6.28|5.48|6.44|5.64|6.44|5.64|6.26|5.46|0
1630605900000|2021-09-02 18:05:00|6.43|5.63|6.39|5.59|6.56|5.76|6.36|5.56|0
1630606200000|2021-09-02 18:10:00|6.44|5.64|6.32|5.52|6.58|5.78|6.32|5.52|0
1630606500000|2021-09-02 18:15:00|6.33|5.53|6.21|5.41|6.35|5.55|6.21|5.41|0
1630606800000|2021-09-02 18:20:00|6.2|5.4|6.31|5.51|6.31|5.51|6.15|5.35|0
1630607100000|2021-09-02 18:25:00|6.3|5.5|6.43|5.63|6.43|5.63|6.25|5.45|0
1630607400000|2021-09-02 18:30:00|6.41|5.61|6.29|5.49|6.45|5.65|6.26|5.46|0
1630607700000|2021-09-02 18:35:00|6.31|5.51|7.27|6.47|7.4|6.6|6.12|5.32|0
1630608000000|2021-09-02 18:40:00|7.28|6.48|7.21|6.41|7.32|6.52|7.17|6.37|0
1630608300000|2021-09-02 18:45:00|7.19|6.39|7.09|6.29|7.21|6.41|7.04|6.24|0
1630608600000|2021-09-02 18:50:00|7.07|6.27|7.03|6.23|7.11|6.31|7.02|6.22|0
1630608900000|2021-09-02 18:55:00|7.05|6.25|6.85|6.05|7.05|6.25|6.8|6|0
1630609200000|2021-09-02 19:00:00|6.81|6.01|6.88|6.08|6.88|6.08|6.76|5.96|0
1630609500000|2021-09-02 19:05:00|6.86|6.06|7.02|6.22|7.02|6.22|6.81|6.01|0
1630609800000|2021-09-02 19:10:00|7.01|6.21|6.98|6.18|7.13|6.33|6.95|6.15|0
1630610100000|2021-09-02 19:15:00|6.97|6.17|6.94|6.14|6.98|6.18|6.82|6.02|0
1630610400000|2021-09-02 19:20:00|6.96|6.16|7.14|6.34|7.18|6.38|6.94|6.14|0
1630610700000|2021-09-02 19:25:00|7.12|6.32|7.12|6.32|7.2|6.4|7.05|6.25|0
1630611000000|2021-09-02 19:30:00|7.1|6.3|7.1|6.3|7.21|6.41|7.05|6.25|0
1630611300000|2021-09-02 19:35:00|7.14|6.34|7.1|6.3|7.25|6.45|7.06|6.26|0
1630611600000|2021-09-02 19:40:00|7.13|6.33|7.08|6.28|7.13|6.33|6.95|6.15|0
1630611900000|2021-09-02 19:45:00|7.11|6.31|7.14|6.34|7.2|6.4|6.98|6.18|0
1630612200000|2021-09-02 19:50:00|7.05|6.25|6.76|5.96|7.13|6.33|6.75|5.95|0
1630612500000|2021-09-02 19:55:00|6.78|5.98|6.5|5.7|6.8|6|6.5|5.7|0
1630612800000|2021-09-02 20:00:00|6.42|5.62|6.5|5.7|6.5|5.7|6.38|5.58|0
1630613100000|2021-09-02 20:05:00|6.48|5.68|6.58|5.78|6.61|5.81|6.44|5.64|0
1630613400000|2021-09-02 20:10:00|6.61|5.81|6.49|5.69|6.65|5.85|6.49|5.69|0
1630613700000|2021-09-02 20:15:00|6.59|5.59|6.43|5.43|6.97|5.97|6.43|5.43|0
1630614000000|2021-09-02 20:20:00|6.45|5.45|6.41|5.41|6.45|5.45|6.41|5.41|0
1630614300000|2021-09-02 20:25:00|6.43|5.43|6.41|5.41|6.43|5.43|6.39|5.39|0
1630614600000|2021-09-02 20:30:00|6.39|5.39|6.44|5.44|6.44|5.44|6.39|5.39|0
1630614900000|2021-09-02 20:35:00|6.42|5.42|6.4|5.4|6.44|5.44|6.4|5.4|0
1630615200000|2021-09-02 20:40:00|6.39|5.39|6.37|5.37|6.39|5.39|6.35|5.35|0
1630615500000|2021-09-02 20:45:00|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630616100000|2021-09-02 20:55:00|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630616400000|2021-09-02 21:00:00|6.34|5.34|6.36|5.36|6.36|5.36|6.34|5.34|0
1630616700000|2021-09-02 21:05:00|6.35|5.35|6.32|5.32|6.35|5.35|6.3|5.3|0
1630617000000|2021-09-02 21:10:00|6.33|5.33|6.33|5.33|6.33|5.33|6.32|5.32|0
1630617600000|2021-09-02 21:20:00|6.32|5.32|6.34|5.34|6.34|5.34|6.32|5.32|0
1630617900000|2021-09-02 21:25:00|6.33|5.33|6.34|5.34|6.36|5.36|6.33|5.33|0
1630618200000|2021-09-02 21:30:00|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630618500000|2021-09-02 21:35:00|6.34|5.34|6.34|5.34|6.35|5.35|6.34|5.34|0
1630618800000|2021-09-02 21:40:00|6.35|5.35|6.33|5.33|6.35|5.35|6.33|5.33|0
1630619100000|2021-09-02 21:45:00|6.32|5.32|6.33|5.33|6.34|5.34|6.32|5.32|0
1630619700000|2021-09-02 21:55:00|6.32|5.32|6.32|5.32|6.32|5.32|6.31|5.31|0
1630620000000|2021-09-02 22:00:00|6.33|5.33|6.38|5.38|6.39|5.39|6.32|5.32|0
1630620600000|2021-09-02 22:10:00|6.36|5.36|6.38|5.38|6.38|5.38|6.35|5.35|0
1630620900000|2021-09-02 22:15:00|6.39|5.39|6.38|5.38|6.39|5.39|6.38|5.38|0
1630621200000|2021-09-02 22:20:00|6.37|5.37|6.36|5.36|6.41|5.41|6.36|5.36|0
1630621500000|2021-09-02 22:25:00|6.35|5.35|6.29|5.29|6.35|5.35|6.29|5.29|0
1630621800000|2021-09-02 22:30:00|6.27|5.27|6.25|5.25|6.29|5.29|6.23|5.23|0
1630622100000|2021-09-02 22:35:00|6.24|5.24|6.26|5.26|6.28|5.28|6.23|5.23|0
1630622400000|2021-09-02 22:40:00|6.27|5.27|6.25|5.25|6.28|5.28|6.25|5.25|0
1630622700000|2021-09-02 22:45:00|6.26|5.26|6.27|5.27|6.27|5.27|6.26|5.26|0
1630623000000|2021-09-02 22:50:00|6.28|5.28|6.26|5.26|6.29|5.29|6.26|5.26|0
1630623300000|2021-09-02 22:55:00|6.25|5.25|6.27|5.27|6.27|5.27|6.25|5.25|0
1630623600000|2021-09-02 23:00:00|6.25|5.25|6.28|5.28|6.28|5.28|6.25|5.25|0
1630623900000|2021-09-02 23:05:00|6.3|5.3|6.31|5.31|6.33|5.33|6.3|5.3|0
1630624200000|2021-09-02 23:10:00|6.33|5.33|6.36|5.36|6.36|5.36|6.33|5.33|0
1630624500000|2021-09-02 23:15:00|6.34|5.34|6.34|5.34|6.34|5.34|6.32|5.32|0
1630624800000|2021-09-02 23:20:00|6.35|5.35|6.34|5.34|6.35|5.35|6.34|5.34|0
1630625100000|2021-09-02 23:25:00|6.35|5.35|6.37|5.37|6.38|5.38|6.35|5.35|0
1630625400000|2021-09-02 23:30:00|6.35|5.35|6.43|5.43|6.43|5.43|6.35|5.35|0
1630625700000|2021-09-02 23:35:00|6.41|5.41|6.38|5.38|6.41|5.41|6.36|5.36|0
1630626000000|2021-09-02 23:40:00|6.37|5.37|6.36|5.36|6.38|5.38|6.36|5.36|0
1630626300000|2021-09-02 23:45:00|6.34|5.34|6.32|5.32|6.36|5.36|6.32|5.32|0
1630626600000|2021-09-02 23:50:00|6.34|5.34|6.33|5.33|6.35|5.35|6.3|5.3|0
1630626900000|2021-09-02 23:55:00|6.34|5.34|6.36|5.36|6.38|5.38|6.34|5.34|0
1630627200000|2021-09-03 00:00:00|6.35|5.35|6.3|5.3|6.38|5.38|6.26|5.26|0
1630627500000|2021-09-03 00:05:00|6.28|5.28|6.21|5.21|6.34|5.34|6.21|5.21|0
1630627800000|2021-09-03 00:10:00|6.19|5.19|6.16|5.16|6.21|5.21|6.13|5.13|0
1630628100000|2021-09-03 00:15:00|6.18|5.18|6.18|5.18|6.2|5.2|6.14|5.14|0
1630628400000|2021-09-03 00:20:00|6.19|5.19|6.19|5.19|6.22|5.22|6.17|5.17|0
1630628700000|2021-09-03 00:25:00|6.17|5.17|6.18|5.18|6.2|5.2|6.15|5.15|0
1630629000000|2021-09-03 00:30:00|6.17|5.17|6.15|5.15|6.2|5.2|6.15|5.15|0
1630629300000|2021-09-03 00:35:00|6.16|5.16|6.1|5.1|6.16|5.16|6.1|5.1|0
1630629600000|2021-09-03 00:40:00|6.11|5.11|6.11|5.11|6.13|5.13|6.06|5.06|0
1630629900000|2021-09-03 00:45:00|6.13|5.13|6.09|5.09|6.14|5.14|6.09|5.09|0
1630630200000|2021-09-03 00:50:00|6.1|5.1|6.12|5.12|6.12|5.12|6.09|5.09|0
1630630500000|2021-09-03 00:55:00|6.1|5.1|6.12|5.12|6.13|5.13|6.1|5.1|0
1630630800000|2021-09-03 01:00:00|6.1|5.1|6.13|5.13|6.15|5.15|6.1|5.1|0
1630631100000|2021-09-03 01:05:00|6.14|5.14|6.14|5.14|6.14|5.14|6.13|5.13|0
1630631400000|2021-09-03 01:10:00|6.16|5.16|6.14|5.14|6.16|5.16|6.11|5.11|0
1630631700000|2021-09-03 01:15:00|6.13|5.13|6.14|5.14|6.16|5.16|6.11|5.11|0
1630632000000|2021-09-03 01:20:00|6.12|5.12|6.15|5.15|6.17|5.17|6.12|5.12|0
1630632300000|2021-09-03 01:25:00|6.14|5.14|6.1|5.1|6.15|5.15|6.1|5.1|0
1630632600000|2021-09-03 01:30:00|6.09|5.09|6.13|5.13|6.16|5.16|6.09|5.09|0
1630632900000|2021-09-03 01:35:00|6.14|5.14|6.17|5.17|6.19|5.19|6.13|5.13|0
1630633200000|2021-09-03 01:40:00|6.19|5.19|6.27|5.27|6.27|5.27|6.19|5.19|0
1630633500000|2021-09-03 01:45:00|6.28|5.28|6.18|5.18|6.3|5.3|6.18|5.18|0
1630633800000|2021-09-03 01:50:00|6.17|5.17|6.16|5.16|6.21|5.21|6.16|5.16|0
1630634100000|2021-09-03 01:55:00|6.15|5.15|6.19|5.19|6.21|5.21|6.15|5.15|0
1630634400000|2021-09-03 02:00:00|6.18|5.18|6.16|5.16|6.21|5.21|6.16|5.16|0
1630634700000|2021-09-03 02:05:00|6.14|5.14|6.07|5.07|6.16|5.16|6.06|5.06|0
1630635000000|2021-09-03 02:10:00|6.06|5.06|6.1|5.1|6.12|5.12|6.06|5.06|0
1630635300000|2021-09-03 02:15:00|6.09|5.09|6.05|5.05|6.09|5.09|6.03|5.03|0
1630635600000|2021-09-03 02:20:00|6.04|5.04|6.03|5.03|6.08|5.08|6.03|5.03|0
1630635900000|2021-09-03 02:25:00|6.05|5.05|6.06|5.06|6.1|5.1|6.03|5.03|0
1630636200000|2021-09-03 02:30:00|6.08|5.08|6.04|5.04|6.11|5.11|6.03|5.03|0
1630636500000|2021-09-03 02:35:00|6.03|5.03|5.98|4.98|6.04|5.04|5.96|4.96|0
1630636800000|2021-09-03 02:40:00|5.99|4.99|5.96|4.96|5.99|4.99|5.94|4.94|0
1630637100000|2021-09-03 02:45:00|5.94|4.94|5.88|4.88|5.94|4.94|5.86|4.86|0
1630637400000|2021-09-03 02:50:00|5.86|4.86|5.8|4.8|5.88|4.88|5.78|4.78|0
1630637700000|2021-09-03 02:55:00|5.78|4.78|5.66|4.66|5.8|4.8|5.65|4.65|0
1630638000000|2021-09-03 03:00:00|5.62|4.62|5.72|4.72|5.73|4.73|5.6|4.6|0
1630638300000|2021-09-03 03:05:00|5.71|4.71|5.72|4.72|5.73|4.73|5.67|4.67|0
1630638600000|2021-09-03 03:10:00|5.73|4.73|5.71|4.71|5.73|4.73|5.68|4.68|0
1630638900000|2021-09-03 03:15:00|5.7|4.7|5.75|4.75|5.77|4.77|5.68|4.68|0
1630639200000|2021-09-03 03:20:00|5.77|4.77|5.69|4.69|5.77|4.77|5.69|4.69|0
1630639500000|2021-09-03 03:25:00|5.71|4.71|5.72|4.72|5.74|4.74|5.69|4.69|0
1630639800000|2021-09-03 03:30:00|5.73|4.73|5.73|4.73|5.76|4.76|5.71|4.71|0
1630640100000|2021-09-03 03:35:00|5.74|4.74|5.76|4.76|5.8|4.8|5.73|4.73|0
1630640400000|2021-09-03 03:40:00|5.77|4.77|5.74|4.74|5.77|4.77|5.73|4.73|0
1630640700000|2021-09-03 03:45:00|5.73|4.73|5.74|4.74|5.75|4.75|5.71|4.71|0
1630641000000|2021-09-03 03:50:00|5.75|4.75|5.7|4.7|5.75|4.75|5.7|4.7|0
1630641300000|2021-09-03 03:55:00|5.69|4.69|5.7|4.7|5.7|4.7|5.67|4.67|0
1630641600000|2021-09-03 04:00:00|5.69|4.69|5.68|4.68|5.72|4.72|5.68|4.68|0
1630641900000|2021-09-03 04:05:00|5.7|4.7|5.68|4.68|5.71|4.71|5.67|4.67|0
1630642200000|2021-09-03 04:10:00|5.7|4.7|5.66|4.66|5.7|4.7|5.66|4.66|0
1630642500000|2021-09-03 04:15:00|5.68|4.68|5.68|4.68|5.68|4.68|5.66|4.66|0
1630642800000|2021-09-03 04:20:00|5.66|4.66|5.6|4.6|5.67|4.67|5.58|4.58|0
1630643100000|2021-09-03 04:25:00|5.59|4.59|5.6|4.6|5.6|4.6|5.57|4.57|0
1630643400000|2021-09-03 04:30:00|5.61|4.61|5.64|4.64|5.64|4.64|5.59|4.59|0
1630643700000|2021-09-03 04:35:00|5.62|4.62|5.63|4.63|5.65|4.65|5.62|4.62|0
1630644000000|2021-09-03 04:40:00|5.65|4.65|5.66|4.66|5.68|4.68|5.65|4.65|0
1630644300000|2021-09-03 04:45:00|5.67|4.67|5.64|4.64|5.68|4.68|5.64|4.64|0
1630644600000|2021-09-03 04:50:00|5.66|4.66|5.63|4.63|5.67|4.67|5.61|4.61|0
1630644900000|2021-09-03 04:55:00|5.64|4.64|5.59|4.59|5.64|4.64|5.59|4.59|0
1630645200000|2021-09-03 05:00:00|5.61|4.61|5.55|4.55|5.61|4.61|5.55|4.55|0
1630645500000|2021-09-03 05:05:00|5.56|4.56|5.63|4.63|5.65|4.65|5.55|4.55|0
1630645800000|2021-09-03 05:10:00|5.65|4.65|5.66|4.66|5.68|4.68|5.63|4.63|0
1630646100000|2021-09-03 05:15:00|5.64|4.64|5.64|4.64|5.66|4.66|5.63|4.63|0
1630646400000|2021-09-03 05:20:00|5.63|4.63|5.64|4.64|5.64|4.64|5.61|4.61|0
1630646700000|2021-09-03 05:25:00|5.62|4.62|5.61|4.61|5.65|4.65|5.61|4.61|0
1630647000000|2021-09-03 05:30:00|5.62|4.62|5.57|4.57|5.62|4.62|5.56|4.56|0
1630647300000|2021-09-03 05:35:00|5.56|4.56|5.59|4.59|5.59|4.59|5.54|4.54|0
1630647600000|2021-09-03 05:40:00|5.57|4.57|5.55|4.55|5.58|4.58|5.55|4.55|0
1630647900000|2021-09-03 05:45:00|5.54|4.54|5.49|4.49|5.55|4.55|5.49|4.49|0
1630648200000|2021-09-03 05:50:00|5.51|4.51|5.56|4.56|5.56|4.56|5.51|4.51|0
1630648500000|2021-09-03 05:55:00|5.58|4.58|5.56|4.56|5.58|4.58|5.56|4.56|0
1630648800000|2021-09-03 06:00:00|5.54|4.54|5.56|4.56|5.6|4.6|5.54|4.54|0
1630649100000|2021-09-03 06:05:00|5.57|4.57|5.64|4.64|5.64|4.64|5.56|4.56|0
1630649400000|2021-09-03 06:10:00|5.63|4.63|5.63|4.63|5.66|4.66|5.61|4.61|0
1630649700000|2021-09-03 06:15:00|5.64|4.64|5.67|4.67|5.67|4.67|5.64|4.64|0
1630650000000|2021-09-03 06:20:00|5.65|4.65|5.65|4.65|5.67|4.67|5.63|4.63|0
1630650300000|2021-09-03 06:25:00|5.66|4.66|5.71|4.71|5.71|4.71|5.66|4.66|0
1630650600000|2021-09-03 06:30:00|5.72|4.72|5.69|4.69|5.72|4.72|5.67|4.67|0
1630650900000|2021-09-03 06:35:00|5.67|4.67|5.67|4.67|5.7|4.7|5.66|4.66|0
1630651200000|2021-09-03 06:40:00|5.66|4.66|5.68|4.68|5.68|4.68|5.65|4.65|0
1630651500000|2021-09-03 06:45:00|5.7|4.7|5.66|4.66|5.73|4.73|5.66|4.66|0
1630651800000|2021-09-03 06:50:00|5.65|4.65|5.63|4.63|5.66|4.66|5.62|4.62|0
1630652100000|2021-09-03 06:55:00|5.65|4.65|5.63|4.63|5.66|4.66|5.63|4.63|0
1630652400000|2021-09-03 07:00:00|5.61|4.61|5.39|4.39|5.88|4.88|5.34|4.34|0
1630652700000|2021-09-03 07:05:00|5.28|4.48|5.37|4.57|5.42|4.62|5.26|4.46|0
1630653000000|2021-09-03 07:10:00|5.39|4.59|5.35|4.55|5.41|4.61|5.34|4.54|0
1630653300000|2021-09-03 07:15:00|5.37|4.57|5.37|4.57|5.41|4.61|5.35|4.55|0
1630653600000|2021-09-03 07:20:00|5.38|4.58|5.38|4.58|5.39|4.59|5.35|4.55|0
1630653900000|2021-09-03 07:25:00|5.36|4.56|5.36|4.56|5.38|4.58|5.35|4.55|0
1630654200000|2021-09-03 07:30:00|5.38|4.58|5.33|4.53|5.39|4.59|5.31|4.51|0
1630654500000|2021-09-03 07:35:00|5.34|4.54|5.25|4.45|5.34|4.54|5.23|4.43|0
1630654800000|2021-09-03 07:40:00|5.24|4.44|5.21|4.41|5.28|4.48|5.2|4.4|0
1630655100000|2021-09-03 07:45:00|5.2|4.4|5.16|4.36|5.21|4.41|5.13|4.33|0
1630655400000|2021-09-03 07:50:00|5.15|4.35|5.17|4.37|5.19|4.39|5.15|4.35|0
1630655700000|2021-09-03 07:55:00|5.18|4.38|5.13|4.33|5.18|4.38|5.13|4.33|0
1630656000000|2021-09-03 08:00:00|5.14|4.34|5.11|4.31|5.17|4.37|5.1|4.3|0
1630656300000|2021-09-03 08:05:00|5.13|4.33|5.1|4.3|5.13|4.33|5.1|4.3|0
1630656600000|2021-09-03 08:10:00|5.11|4.31|5.11|4.31|5.14|4.34|5.1|4.3|0
1630656900000|2021-09-03 08:15:00|5.12|4.32|5.12|4.32|5.13|4.33|5.11|4.31|0
1630657200000|2021-09-03 08:20:00|5.13|4.33|5.13|4.33|5.13|4.33|5.1|4.3|0
1630657500000|2021-09-03 08:25:00|5.12|4.32|5.11|4.31|5.14|4.34|5.11|4.31|0
1630657800000|2021-09-03 08:30:00|5.13|4.33|5.12|4.32|5.14|4.34|5.08|4.28|0
1630658100000|2021-09-03 08:35:00|5.14|4.34|5.12|4.32|5.14|4.34|5.11|4.31|0
1630658400000|2021-09-03 08:40:00|5.11|4.31|5.08|4.28|5.12|4.32|5.08|4.28|0
1630658700000|2021-09-03 08:45:00|5.09|4.29|5.07|4.27|5.09|4.29|5.07|4.27|0
1630659000000|2021-09-03 08:50:00|5.09|4.29|5.13|4.33|5.13|4.33|5.07|4.27|0
1630659300000|2021-09-03 08:55:00|5.14|4.34|5.17|4.37|5.18|4.38|5.14|4.34|0
1630659600000|2021-09-03 09:00:00|5.18|4.38|5.18|4.38|5.2|4.4|5.15|4.35|0
1630659900000|2021-09-03 09:05:00|5.16|4.36|5.15|4.35|5.18|4.38|5.15|4.35|0
1630660200000|2021-09-03 09:10:00|5.13|4.33|5.15|4.35|5.16|4.36|5.12|4.32|0
1630660500000|2021-09-03 09:15:00|5.16|4.36|5.16|4.36|5.17|4.37|5.12|4.32|0
1630660800000|2021-09-03 09:20:00|5.17|4.37|5.13|4.33|5.18|4.38|5.13|4.33|0
1630661100000|2021-09-03 09:25:00|5.11|4.31|5.14|4.34|5.15|4.35|5.11|4.31|0
1630661400000|2021-09-03 09:30:00|5.15|4.35|5.15|4.35|5.16|4.36|5.12|4.32|0
1630661700000|2021-09-03 09:35:00|5.16|4.36|5.15|4.35|5.16|4.36|5.13|4.33|0
1630662000000|2021-09-03 09:40:00|5.13|4.33|5.12|4.32|5.13|4.33|5.1|4.3|0
1630662300000|2021-09-03 09:45:00|5.13|4.33|5.15|4.35|5.16|4.36|5.13|4.33|0
1630662600000|2021-09-03 09:50:00|5.17|4.37|5.15|4.35|5.17|4.37|5.13|4.33|0
1630662900000|2021-09-03 09:55:00|5.17|4.37|5.14|4.34|5.17|4.37|5.14|4.34|0
1630663200000|2021-09-03 10:00:00|5.12|4.32|5.13|4.33|5.15|4.35|5.12|4.32|0
1630663500000|2021-09-03 10:05:00|5.14|4.34|5.12|4.32|5.16|4.36|5.12|4.32|0
1630663800000|2021-09-03 10:10:00|5.1|4.3|5.07|4.27|5.1|4.3|5.07|4.27|0
1630664100000|2021-09-03 10:15:00|5.08|4.28|5.04|4.24|5.08|4.28|5.04|4.24|0
1630664400000|2021-09-03 10:20:00|5.05|4.25|5.01|4.21|5.05|4.25|5.01|4.21|0
1630664700000|2021-09-03 10:25:00|5.02|4.22|5.02|4.22|5.02|4.22|5.01|4.21|0
1630665000000|2021-09-03 10:30:00|5.03|4.23|5.02|4.22|5.05|4.25|5.02|4.22|0
1630665300000|2021-09-03 10:35:00|5|4.2|5.02|4.22|5.02|4.22|4.99|4.19|0
1630665600000|2021-09-03 10:40:00|5.01|4.21|5.03|4.23|5.03|4.23|5.01|4.21|0
1630665900000|2021-09-03 10:45:00|5.04|4.24|5.02|4.22|5.04|4.24|5.01|4.21|0
1630666200000|2021-09-03 10:50:00|5.01|4.21|5.02|4.22|5.04|4.24|5.01|4.21|0
1630666500000|2021-09-03 10:55:00|5.04|4.24|5.05|4.25|5.05|4.25|4.98|4.18|0
1630666800000|2021-09-03 11:00:00|5.06|4.26|5.04|4.24|5.06|4.26|5.02|4.22|0
1630667100000|2021-09-03 11:05:00|5.03|4.23|5.06|4.26|5.06|4.26|5.03|4.23|0
1630667400000|2021-09-03 11:10:00|5.04|4.24|5.05|4.25|5.07|4.27|5.04|4.24|0
1630667700000|2021-09-03 11:15:00|5.04|4.24|5.05|4.25|5.07|4.27|5.04|4.24|0
1630668000000|2021-09-03 11:20:00|5.04|4.24|5.01|4.21|5.05|4.25|5.01|4.21|0
1630668300000|2021-09-03 11:25:00|5|4.2|5.02|4.22|5.02|4.22|4.99|4.19|0
1630668600000|2021-09-03 11:30:00|5.03|4.23|5|4.2|5.03|4.23|4.99|4.19|0
1630668900000|2021-09-03 11:35:00|5.01|4.21|5.01|4.21|5.01|4.21|4.98|4.18|0
1630669200000|2021-09-03 11:40:00|5.02|4.22|5.05|4.25|5.05|4.25|5.01|4.21|0
1630669500000|2021-09-03 11:45:00|5.04|4.24|5.05|4.25|5.05|4.25|5.02|4.22|0
1630669800000|2021-09-03 11:50:00|5.03|4.23|5.09|4.29|5.09|4.29|5.03|4.23|0
1630670100000|2021-09-03 11:55:00|5.1|4.3|5.11|4.31|5.14|4.34|5.07|4.27|0
1630670400000|2021-09-03 12:00:00|5.1|4.3|5.08|4.28|5.13|4.33|5.08|4.28|0
1630670700000|2021-09-03 12:05:00|5.1|4.3|5.15|4.35|5.15|4.35|5.09|4.29|0
1630671000000|2021-09-03 12:10:00|5.16|4.36|5.05|4.25|5.16|4.36|5.03|4.23|0
1630671300000|2021-09-03 12:15:00|5.03|4.23|5.03|4.23|5.08|4.28|5.02|4.22|0
1630671600000|2021-09-03 12:20:00|5.05|4.25|5.04|4.24|5.07|4.27|5.02|4.22|0
1630671900000|2021-09-03 12:25:00|5.05|4.25|5.02|4.22|5.06|4.26|5|4.2|0
1630672200000|2021-09-03 12:30:00|5.05|4.25|5.09|4.29|5.41|4.61|4.72|3.92|0
1630672500000|2021-09-03 12:35:00|5.08|4.28|5.45|4.65|5.53|4.73|4.98|4.18|0
1630672800000|2021-09-03 12:40:00|5.44|4.64|5.53|4.73|5.83|5.03|5.44|4.64|0
1630673100000|2021-09-03 12:45:00|5.51|4.71|5.37|4.57|5.61|4.81|5.35|4.55|0
1630673400000|2021-09-03 12:50:00|5.39|4.59|5.31|4.51|5.43|4.63|5.28|4.48|0
1630673700000|2021-09-03 12:55:00|5.33|4.53|5.27|4.47|5.33|4.53|5.22|4.42|0
1630674000000|2021-09-03 13:00:00|5.28|4.48|5.16|4.36|5.28|4.48|5.13|4.33|0
1630674300000|2021-09-03 13:05:00|5.18|4.38|5|4.2|5.18|4.38|4.92|4.12|0
1630674600000|2021-09-03 13:10:00|4.99|4.19|5.07|4.27|5.08|4.28|4.99|4.19|0
1630674900000|2021-09-03 13:15:00|5.08|4.28|5.21|4.41|5.21|4.41|5.02|4.22|0
1630675200000|2021-09-03 13:20:00|5.22|4.42|5.57|4.77|5.92|5.12|5.22|4.42|0
1630675500000|2021-09-03 13:25:00|5.58|4.78|5.99|5.19|5.99|5.19|5.55|4.75|0
1630675800000|2021-09-03 13:30:00|5.96|5.16|6.76|5.96|7.09|6.29|5.47|4.67|0
1630676100000|2021-09-03 13:35:00|6.79|5.99|6.84|6.04|7.06|6.26|6.72|5.92|0
1630676400000|2021-09-03 13:40:00|6.88|6.08|6.84|6.04|6.9|6.1|6.66|5.86|0
1630676700000|2021-09-03 13:45:00|6.86|6.06|6.82|6.02|7.02|6.22|6.69|5.89|0
1630677000000|2021-09-03 13:50:00|6.84|6.04|7.28|6.48|7.5|6.7|6.84|6.04|0
1630677300000|2021-09-03 13:55:00|7.25|6.45|6.9|6.1|7.34|6.54|6.87|6.07|0
1630677600000|2021-09-03 14:00:00|6.89|6.09|6.4|5.6|7.22|6.42|6.4|5.6|0
1630677900000|2021-09-03 14:05:00|6.39|5.59|6.2|5.4|6.66|5.86|6.16|5.36|0
1630678200000|2021-09-03 14:10:00|6.22|5.42|6.05|5.25|6.29|5.49|6.04|5.24|0
1630678500000|2021-09-03 14:15:00|6.04|5.24|6.13|5.33|6.15|5.35|5.99|5.19|0
1630678800000|2021-09-03 14:20:00|6.15|5.35|6.25|5.45|6.26|5.46|6.11|5.31|0
1630679100000|2021-09-03 14:25:00|6.23|5.43|6.24|5.44|6.28|5.48|6.13|5.33|0
1630679400000|2021-09-03 14:30:00|6.23|5.43|6.16|5.36|6.33|5.53|6.15|5.35|0
1630679700000|2021-09-03 14:35:00|6.18|5.38|6.47|5.67|6.47|5.67|6.12|5.32|0
1630680000000|2021-09-03 14:40:00|6.48|5.68|6.35|5.55|6.54|5.74|6.35|5.55|0
1630680300000|2021-09-03 14:45:00|6.4|5.6|6.28|5.48|6.47|5.67|6.26|5.46|0
1630680600000|2021-09-03 14:50:00|6.3|5.5|6.36|5.56|6.45|5.65|6.26|5.46|0
1630680900000|2021-09-03 14:55:00|6.38|5.58|6.26|5.46|6.41|5.61|6.2|5.4|0
1630681200000|2021-09-03 15:00:00|6.27|5.47|6.27|5.47|6.36|5.56|6.2|5.4|0
1630681500000|2021-09-03 15:05:00|6.25|5.45|6.08|5.28|6.3|5.5|6.07|5.27|0
1630681800000|2021-09-03 15:10:00|6.1|5.3|6.03|5.23|6.1|5.3|5.95|5.15|0
1630682100000|2021-09-03 15:15:00|6.02|5.22|6.13|5.33|6.19|5.39|6.02|5.22|0
1630682400000|2021-09-03 15:20:00|6.14|5.34|6.01|5.21|6.21|5.41|5.99|5.19|0
1630682700000|2021-09-03 15:25:00|6.03|5.23|6.06|5.26|6.07|5.27|5.94|5.14|0
1630683000000|2021-09-03 15:30:00|6.04|5.24|5.98|5.18|6.09|5.29|5.91|5.11|0
1630683300000|2021-09-03 15:35:00|5.99|5.19|6.07|5.27|6.07|5.27|5.94|5.14|0
1630683600000|2021-09-03 15:40:00|6.05|5.25|6.01|5.21|6.12|5.32|6.01|5.21|0
1630683900000|2021-09-03 15:45:00|6|5.2|6.04|5.24|6.06|5.26|5.95|5.15|0
1630684200000|2021-09-03 15:50:00|6.05|5.25|6.16|5.36|6.19|5.39|6.05|5.25|0
1630684500000|2021-09-03 15:55:00|6.17|5.37|6.19|5.39|6.24|5.44|6.11|5.31|0
1630684800000|2021-09-03 16:00:00|6.2|5.4|6.15|5.35|6.25|5.45|6.15|5.35|0
1630685100000|2021-09-03 16:05:00|6.17|5.37|6.05|5.25|6.17|5.37|6.03|5.23|0
1630685400000|2021-09-03 16:10:00|6.06|5.26|6.06|5.26|6.08|5.28|6.03|5.23|0
1630685700000|2021-09-03 16:15:00|6.08|5.28|6.11|5.31|6.13|5.33|6.04|5.24|0
1630686000000|2021-09-03 16:20:00|6.1|5.3|5.89|5.09|6.16|5.36|5.88|5.08|0
1630686300000|2021-09-03 16:25:00|5.91|5.11|5.92|5.12|5.95|5.15|5.88|5.08|0
1630686600000|2021-09-03 16:30:00|5.91|5.11|6.05|5.25|6.07|5.27|5.89|5.09|0
1630686900000|2021-09-03 16:35:00|6.07|5.27|6.1|5.3|6.12|5.32|6.05|5.25|0
1630687200000|2021-09-03 16:40:00|6.11|5.31|6.01|5.21|6.11|5.31|6.01|5.21|0
1630687500000|2021-09-03 16:45:00|6|5.2|6.04|5.24|6.07|5.27|5.98|5.18|0
1630687800000|2021-09-03 16:50:00|6.05|5.25|6.01|5.21|6.07|5.27|5.99|5.19|0
1630688100000|2021-09-03 16:55:00|6|5.2|5.97|5.17|6|5.2|5.95|5.15|0
1630688400000|2021-09-03 17:00:00|5.95|5.15|5.78|4.98|5.97|5.17|5.74|4.94|0
1630688700000|2021-09-03 17:05:00|5.76|4.96|5.74|4.94|5.78|4.98|5.74|4.94|0
1630689000000|2021-09-03 17:10:00|5.73|4.93|5.58|4.78|5.73|4.93|5.58|4.78|0
1630689300000|2021-09-03 17:15:00|5.6|4.8|5.57|4.77|5.61|4.81|5.54|4.74|0
1630689600000|2021-09-03 17:20:00|5.55|4.75|5.59|4.79|5.62|4.82|5.55|4.75|0
1630689900000|2021-09-03 17:25:00|5.58|4.78|5.65|4.85|5.65|4.85|5.56|4.76|0
1630690200000|2021-09-03 17:30:00|5.64|4.84|5.63|4.83|5.64|4.84|5.57|4.77|0
1630690500000|2021-09-03 17:35:00|5.65|4.85|5.6|4.8|5.69|4.89|5.6|4.8|0
1630690800000|2021-09-03 17:40:00|5.58|4.78|5.54|4.74|5.58|4.78|5.51|4.71|0
1630691100000|2021-09-03 17:45:00|5.52|4.72|5.19|4.39|5.54|4.74|5.18|4.38|0
1630691400000|2021-09-03 17:50:00|5.21|4.41|5.56|4.76|5.59|4.79|5.18|4.38|0
1630691700000|2021-09-03 17:55:00|5.58|4.78|5.56|4.76|5.61|4.81|5.53|4.73|0
1630692000000|2021-09-03 18:00:00|5.55|4.75|5.62|4.82|5.65|4.85|5.55|4.75|0
1630692300000|2021-09-03 18:05:00|5.63|4.83|5.6|4.8|5.66|4.86|5.6|4.8|0
1630692600000|2021-09-03 18:10:00|5.59|4.79|5.58|4.78|5.61|4.81|5.55|4.75|0
1630692900000|2021-09-03 18:15:00|5.6|4.8|5.53|4.73|5.6|4.8|5.52|4.72|0
1630693200000|2021-09-03 18:20:00|5.55|4.75|5.58|4.78|5.61|4.81|5.55|4.75|0
1630693500000|2021-09-03 18:25:00|5.59|4.79|5.59|4.79|5.64|4.84|5.56|4.76|0
1630693800000|2021-09-03 18:30:00|5.57|4.77|5.59|4.79|5.62|4.82|5.57|4.77|0
1630694100000|2021-09-03 18:35:00|5.58|4.78|5.58|4.78|5.62|4.82|5.57|4.77|0
1630694400000|2021-09-03 18:40:00|5.6|4.8|5.59|4.79|5.61|4.81|5.57|4.77|0
1630694700000|2021-09-03 18:45:00|5.61|4.81|5.62|4.82|5.66|4.86|5.59|4.79|0
1630695000000|2021-09-03 18:50:00|5.61|4.81|5.56|4.76|5.62|4.82|5.56|4.76|0
1630695300000|2021-09-03 18:55:00|5.54|4.74|5.54|4.74|5.57|4.77|5.5|4.7|0
1630695600000|2021-09-03 19:00:00|5.56|4.76|5.43|4.63|5.56|4.76|5.43|4.63|0
1630695900000|2021-09-03 19:05:00|5.42|4.62|5.44|4.64|5.48|4.68|5.42|4.62|0
1630696200000|2021-09-03 19:10:00|5.46|4.66|5.4|4.6|5.47|4.67|5.38|4.58|0
1630696500000|2021-09-03 19:15:00|5.41|4.61|5.48|4.68|5.48|4.68|5.38|4.58|0
1630696800000|2021-09-03 19:20:00|5.5|4.7|5.53|4.73|5.56|4.76|5.5|4.7|0
1630697100000|2021-09-03 19:25:00|5.51|4.71|5.58|4.78|5.6|4.8|5.48|4.68|0
1630697400000|2021-09-03 19:30:00|5.57|4.77|5.45|4.65|5.58|4.78|5.45|4.65|0
1630697700000|2021-09-03 19:35:00|5.46|4.66|5.15|4.35|5.49|4.69|5.05|4.25|0
1630698000000|2021-09-03 19:40:00|5.16|4.36|5.22|4.42|5.25|4.45|5.13|4.33|0
1630698300000|2021-09-03 19:45:00|5.23|4.43|5.24|4.44|5.26|4.46|5.14|4.34|0
1630698600000|2021-09-03 19:50:00|5.14|4.34|5.29|4.49|5.3|4.5|5.14|4.34|0
1630698900000|2021-09-03 19:55:00|5.31|4.51|5.27|4.47|5.37|4.57|5.24|4.44|0
1630699200000|2021-09-03 20:00:00|5.28|4.48|5.31|4.51|5.36|4.56|5.28|4.48|0
1630699500000|2021-09-03 20:05:00|5.32|4.52|5.29|4.49|5.32|4.52|5.29|4.49|0
1630699800000|2021-09-03 20:10:00|5.31|4.51|5.32|4.52|5.32|4.52|5.28|4.48|0
1630998300000|2021-09-07 07:05:00|3.65|2.85|3.69|2.89|3.69|2.89|3.65|2.85|0
1630998600000|2021-09-07 07:10:00|3.68|2.88|3.69|2.89|3.75|2.95|3.68|2.88|0
1630998900000|2021-09-07 07:15:00|3.68|2.88|3.64|2.84|3.7|2.9|3.64|2.84|0
1630999200000|2021-09-07 07:20:00|3.65|2.85|3.67|2.87|3.68|2.88|3.64|2.84|0
1630999500000|2021-09-07 07:25:00|3.66|2.86|3.63|2.83|3.69|2.89|3.62|2.82|0
1630999800000|2021-09-07 07:30:00|3.64|2.84|3.65|2.85|3.66|2.86|3.62|2.82|0
1631000100000|2021-09-07 07:35:00|3.66|2.86|3.66|2.86|3.68|2.88|3.64|2.84|0
1631000400000|2021-09-07 07:40:00|3.65|2.85|3.68|2.88|3.69|2.89|3.65|2.85|0
1631000700000|2021-09-07 07:45:00|3.67|2.87|3.68|2.88|3.71|2.91|3.64|2.84|0
1631001000000|2021-09-07 07:50:00|3.67|2.87|3.64|2.84|3.68|2.88|3.61|2.81|0
1631001300000|2021-09-07 07:55:00|3.65|2.85|3.63|2.83|3.65|2.85|3.59|2.79|0
1631001600000|2021-09-07 08:00:00|3.62|2.82|3.67|2.87|3.7|2.9|3.62|2.82|0
1631001900000|2021-09-07 08:05:00|3.68|2.88|3.84|3.04|3.94|3.14|3.68|2.88|0
1631002200000|2021-09-07 08:10:00|3.81|3.01|3.65|2.85|3.89|3.09|3.65|2.85|0
1631002500000|2021-09-07 08:15:00|3.66|2.86|3.68|2.88|3.69|2.89|3.64|2.84|0
1631002800000|2021-09-07 08:20:00|3.69|2.89|3.68|2.88|3.72|2.92|3.65|2.85|0
1631003100000|2021-09-07 08:25:00|3.69|2.89|3.69|2.89|3.75|2.95|3.68|2.88|0
1631003400000|2021-09-07 08:30:00|3.7|2.9|3.66|2.86|3.72|2.92|3.65|2.85|0
1631003700000|2021-09-07 08:35:00|3.65|2.85|3.64|2.84|3.67|2.87|3.62|2.82|0
1631004000000|2021-09-07 08:40:00|3.65|2.85|3.65|2.85|3.69|2.89|3.65|2.85|0
1631004300000|2021-09-07 08:45:00|3.66|2.86|3.66|2.86|3.67|2.87|3.64|2.84|0
1631004600000|2021-09-07 08:50:00|3.67|2.87|3.7|2.9|3.74|2.94|3.65|2.85|0
1631004900000|2021-09-07 08:55:00|3.71|2.91|3.69|2.89|3.71|2.91|3.65|2.85|0
1631005200000|2021-09-07 09:00:00|3.68|2.88|3.68|2.88|3.78|2.98|3.68|2.88|0
1631005500000|2021-09-07 09:05:00|3.67|2.87|3.78|2.98|3.8|3|3.67|2.87|0
1631005800000|2021-09-07 09:10:00|3.77|2.97|3.77|2.97|3.87|3.07|3.75|2.95|0
1631006100000|2021-09-07 09:15:00|3.79|2.99|3.81|3.01|3.83|3.03|3.76|2.96|0
1631006400000|2021-09-07 09:20:00|3.79|2.99|3.97|3.17|3.99|3.19|3.78|2.98|0
1631006700000|2021-09-07 09:25:00|3.98|3.18|3.82|3.02|3.98|3.18|3.82|3.02|0
1631007000000|2021-09-07 09:30:00|3.85|3.05|4.02|3.22|4.03|3.23|3.85|3.05|0
1631007300000|2021-09-07 09:35:00|4.01|3.21|3.96|3.16|4.03|3.23|3.93|3.13|0
1631007600000|2021-09-07 09:40:00|3.97|3.17|3.91|3.11|3.99|3.19|3.9|3.1|0
1631007900000|2021-09-07 09:45:00|3.9|3.1|3.98|3.18|3.98|3.18|3.89|3.09|0
1631008200000|2021-09-07 09:50:00|3.96|3.16|3.93|3.13|3.99|3.19|3.89|3.09|0
1631008500000|2021-09-07 09:55:00|3.94|3.14|3.83|3.03|3.94|3.14|3.83|3.03|0
1631008800000|2021-09-07 10:00:00|3.84|3.04|3.84|3.04|3.89|3.09|3.83|3.03|0
1631009100000|2021-09-07 10:05:00|3.85|3.05|3.81|3.01|3.86|3.06|3.79|2.99|0
1631009400000|2021-09-07 10:10:00|3.82|3.02|3.84|3.04|3.86|3.06|3.81|3.01|0
1631009700000|2021-09-07 10:15:00|3.85|3.05|3.81|3.01|3.85|3.05|3.79|2.99|0
1631010000000|2021-09-07 10:20:00|3.79|2.99|4.09|3.29|4.11|3.31|3.78|2.98|0
1631010300000|2021-09-07 10:25:00|4.11|3.31|4.14|3.34|4.19|3.39|4.03|3.23|0
1631010600000|2021-09-07 10:30:00|4.15|3.35|4.11|3.31|4.16|3.36|4.05|3.25|0
1631010900000|2021-09-07 10:35:00|4.1|3.3|4.07|3.27|4.14|3.34|4.06|3.26|0
1631011200000|2021-09-07 10:40:00|4.06|3.26|4.12|3.32|4.17|3.37|4.06|3.26|0
1631011500000|2021-09-07 10:45:00|4.13|3.33|4.12|3.32|4.14|3.34|4.1|3.3|0
1631011800000|2021-09-07 10:50:00|4.13|3.33|4.11|3.31|4.14|3.34|4.1|3.3|0
1631012100000|2021-09-07 10:55:00|4.12|3.32|4.06|3.26|4.14|3.34|4.06|3.26|0
1631012400000|2021-09-07 11:00:00|4.07|3.27|4.03|3.23|4.07|3.27|4.01|3.21|0
1631012700000|2021-09-07 11:05:00|4.05|3.25|4.04|3.24|4.07|3.27|4.03|3.23|0
1631013000000|2021-09-07 11:10:00|4.03|3.23|4.01|3.21|4.04|3.24|3.98|3.18|0
1631013300000|2021-09-07 11:15:00|4.03|3.23|3.92|3.12|4.03|3.23|3.91|3.11|0
1631013600000|2021-09-07 11:20:00|3.93|3.13|3.91|3.11|3.95|3.15|3.89|3.09|0
1631013900000|2021-09-07 11:25:00|3.9|3.1|3.88|3.08|3.91|3.11|3.84|3.04|0
1631014200000|2021-09-07 11:30:00|3.86|3.06|3.88|3.08|3.91|3.11|3.86|3.06|0
1631014500000|2021-09-07 11:35:00|3.87|3.07|3.91|3.11|3.92|3.12|3.85|3.05|0
1631014800000|2021-09-07 11:40:00|3.9|3.1|3.87|3.07|3.92|3.12|3.86|3.06|0
1631015100000|2021-09-07 11:45:00|3.88|3.08|3.85|3.05|3.9|3.1|3.85|3.05|0
1631015400000|2021-09-07 11:50:00|3.86|3.06|3.86|3.06|3.88|3.08|3.86|3.06|0
1631015700000|2021-09-07 11:55:00|3.87|3.07|3.88|3.08|3.89|3.09|3.85|3.05|0
1631016000000|2021-09-07 12:00:00|3.89|3.09|3.86|3.06|3.9|3.1|3.83|3.03|0
1631016300000|2021-09-07 12:05:00|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631016600000|2021-09-07 12:10:00|3.85|3.05|3.91|3.11|3.92|3.12|3.85|3.05|0
1631016900000|2021-09-07 12:15:00|3.9|3.1|3.9|3.1|3.95|3.15|3.9|3.1|0
1631017200000|2021-09-07 12:20:00|3.91|3.11|3.9|3.1|3.93|3.13|3.89|3.09|0
1631017500000|2021-09-07 12:25:00|3.91|3.11|3.87|3.07|3.91|3.11|3.87|3.07|0
1631017800000|2021-09-07 12:30:00|3.89|3.09|3.92|3.12|3.93|3.13|3.87|3.07|0
1631018100000|2021-09-07 12:35:00|3.93|3.13|3.88|3.08|3.93|3.13|3.88|3.08|0
1631018400000|2021-09-07 12:40:00|3.89|3.09|3.91|3.11|3.93|3.13|3.89|3.09|0
1631018700000|2021-09-07 12:45:00|3.9|3.1|3.93|3.13|3.93|3.13|3.9|3.1|0
1631019000000|2021-09-07 12:50:00|3.96|3.16|3.99|3.19|4.05|3.25|3.96|3.16|0
1631019300000|2021-09-07 12:55:00|4|3.2|3.99|3.19|4.01|3.21|3.97|3.17|0
1631019600000|2021-09-07 13:00:00|4|3.2|4|3.2|4.03|3.23|3.99|3.19|0
1631019900000|2021-09-07 13:05:00|3.99|3.19|3.97|3.17|3.99|3.19|3.95|3.15|0
1631020200000|2021-09-07 13:10:00|3.96|3.16|4.01|3.21|4.01|3.21|3.94|3.14|0
1631020500000|2021-09-07 13:15:00|4.03|3.23|4.05|3.25|4.07|3.27|4.01|3.21|0
1631020800000|2021-09-07 13:20:00|4.08|3.28|4.14|3.34|4.14|3.34|4.07|3.27|0
1631021100000|2021-09-07 13:25:00|4.13|3.33|4.13|3.33|4.19|3.39|4.09|3.29|0
1631021400000|2021-09-07 13:30:00|4.08|3.28|4.4|3.6|4.43|3.63|4.08|3.28|0
1631021700000|2021-09-07 13:35:00|4.46|3.66|4.63|3.83|4.63|3.83|3.94|3.14|0
1631022000000|2021-09-07 13:40:00|4.62|3.82|4.56|3.76|4.69|3.89|4.56|3.76|0
1631022300000|2021-09-07 13:45:00|4.62|3.82|4.78|3.98|4.91|4.11|4.62|3.82|0
1631022600000|2021-09-07 13:50:00|4.79|3.99|5.37|4.57|5.37|4.57|3.85|3.05|0
1631022900000|2021-09-07 13:55:00|5.36|4.56|5.15|4.35|5.42|4.62|5.14|4.34|0
1631023200000|2021-09-07 14:00:00|5.17|4.37|5.21|4.41|5.29|4.49|5.11|4.31|0
1631023500000|2021-09-07 14:05:00|5.19|4.39|5.42|4.62|5.5|4.7|5.19|4.39|0
1631023800000|2021-09-07 14:10:00|5.48|4.68|5.75|4.95|5.93|5.13|5.25|4.45|0
1631024100000|2021-09-07 14:15:00|5.76|4.96|5.82|5.02|5.86|5.06|5.61|4.81|0
1631024400000|2021-09-07 14:20:00|5.81|5.01|5.62|4.82|5.81|5.01|5.55|4.75|0
1631024700000|2021-09-07 14:25:00|5.64|4.84|5.68|4.88|5.75|4.95|5.6|4.8|0
1631025000000|2021-09-07 14:30:00|5.72|4.92|5.65|4.85|5.8|5|5.52|4.72|0
1631025300000|2021-09-07 14:35:00|5.66|4.86|5.36|4.56|5.66|4.86|5.26|4.46|0
1631025600000|2021-09-07 14:40:00|5.38|4.58|5.27|4.47|5.39|4.59|5.27|4.47|0
1631025900000|2021-09-07 14:45:00|5.28|4.48|5.2|4.4|5.3|4.5|5.16|4.36|0
1631026200000|2021-09-07 14:50:00|5.19|4.39|5.18|4.38|5.22|4.42|5.1|4.3|0
1631026500000|2021-09-07 14:55:00|5.2|4.4|5.13|4.33|5.21|4.41|5.12|4.32|0
1631026800000|2021-09-07 15:00:00|5.15|4.35|5.28|4.48|5.33|4.53|5.12|4.32|0
1631027100000|2021-09-07 15:05:00|5.3|4.5|5.42|4.62|5.43|4.63|5.28|4.48|0
1631027400000|2021-09-07 15:10:00|5.4|4.6|5.54|4.74|5.54|4.74|5.4|4.6|0
1631027700000|2021-09-07 15:15:00|5.56|4.76|5.43|4.63|5.67|4.87|5.41|4.61|0
1631028000000|2021-09-07 15:20:00|5.44|4.64|5.52|4.72|5.55|4.75|5.43|4.63|0
1631028300000|2021-09-07 15:25:00|5.5|4.7|5.48|4.68|5.64|4.84|5.45|4.65|0
1631028600000|2021-09-07 15:30:00|5.51|4.71|5.31|4.51|5.51|4.71|5.24|4.44|0
1631028900000|2021-09-07 15:35:00|5.29|4.49|5.23|4.43|5.34|4.54|5.21|4.41|0
1631029200000|2021-09-07 15:40:00|5.22|4.42|5.24|4.44|5.3|4.5|5.19|4.39|0
1631029500000|2021-09-07 15:45:00|5.25|4.45|5.28|4.48|5.31|4.51|5.23|4.43|0
1631029800000|2021-09-07 15:50:00|5.26|4.46|5.4|4.6|5.4|4.6|5.25|4.45|0
1631030100000|2021-09-07 15:55:00|5.41|4.61|5.32|4.52|5.46|4.66|5.27|4.47|0
1631030400000|2021-09-07 16:00:00|5.33|4.53|5.19|4.39|5.36|4.56|5.15|4.35|0
1631030700000|2021-09-07 16:05:00|5.21|4.41|5.05|4.25|5.21|4.41|4.98|4.18|0
1631031000000|2021-09-07 16:10:00|5.07|4.27|5.09|4.29|5.13|4.33|5.05|4.25|0
1631031300000|2021-09-07 16:15:00|5.08|4.28|5.05|4.25|5.11|4.31|5.02|4.22|0
1631031600000|2021-09-07 16:20:00|5.03|4.23|5.13|4.33|5.13|4.33|5.03|4.23|0
1631031900000|2021-09-07 16:25:00|5.15|4.35|4.99|4.19|5.15|4.35|4.99|4.19|0
1631032200000|2021-09-07 16:30:00|4.98|4.18|5|4.2|5.02|4.22|4.96|4.16|0
1631032500000|2021-09-07 16:35:00|4.99|4.19|5.05|4.25|5.05|4.25|4.94|4.14|0
1631032800000|2021-09-07 16:40:00|5.03|4.23|4.91|4.11|5.03|4.23|4.9|4.1|0
1631033100000|2021-09-07 16:45:00|4.9|4.1|4.78|3.98|4.9|4.1|4.77|3.97|0
1631033400000|2021-09-07 16:50:00|4.77|3.97|4.78|3.98|4.81|4.01|4.75|3.95|0
1631033700000|2021-09-07 16:55:00|4.76|3.96|5.1|4.3|5.1|4.3|4.73|3.93|0
1631034000000|2021-09-07 17:00:00|5.08|4.28|4.57|3.77|5.08|4.28|4.43|3.63|0
1631034300000|2021-09-07 17:05:00|4.56|3.76|4.52|3.72|4.57|3.77|4.46|3.66|0
1631034600000|2021-09-07 17:10:00|4.5|3.7|4.41|3.61|4.5|3.7|4.39|3.59|0
1631034900000|2021-09-07 17:15:00|4.42|3.62|4.4|3.6|4.43|3.63|4.39|3.59|0
1631035200000|2021-09-07 17:20:00|4.39|3.59|4.45|3.65|4.46|3.66|4.39|3.59|0
1631035500000|2021-09-07 17:25:00|4.47|3.67|4.49|3.69|4.53|3.73|4.45|3.65|0
1631035800000|2021-09-07 17:30:00|4.5|3.7|4.45|3.65|4.52|3.72|4.42|3.62|0
1631036100000|2021-09-07 17:35:00|4.43|3.63|4.4|3.6|4.49|3.69|4.39|3.59|0
1631036400000|2021-09-07 17:40:00|4.39|3.59|4.41|3.61|4.43|3.63|4.38|3.58|0
1631036700000|2021-09-07 17:45:00|4.4|3.6|4.42|3.62|4.42|3.62|4.39|3.59|0
1631037000000|2021-09-07 17:50:00|4.41|3.61|4.35|3.55|4.42|3.62|4.35|3.55|0
1631037300000|2021-09-07 17:55:00|4.37|3.57|4.39|3.59|4.39|3.59|4.35|3.55|0
1631037600000|2021-09-07 18:00:00|4.4|3.6|4.44|3.64|4.47|3.67|4.4|3.6|0
1631037900000|2021-09-07 18:05:00|4.45|3.65|4.49|3.69|4.53|3.73|4.45|3.65|0
1631038200000|2021-09-07 18:10:00|4.46|3.66|4.41|3.61|4.46|3.66|4.38|3.58|0
1631038500000|2021-09-07 18:15:00|4.39|3.59|4.55|3.75|4.56|3.76|4.39|3.59|0
1631038800000|2021-09-07 18:20:00|4.54|3.74|4.56|3.76|4.59|3.79|4.52|3.72|0
1631039100000|2021-09-07 18:25:00|4.55|3.75|4.6|3.8|4.61|3.81|4.55|3.75|0
1631039400000|2021-09-07 18:30:00|4.61|3.81|4.53|3.73|4.69|3.89|4.51|3.71|0
1631039700000|2021-09-07 18:35:00|4.54|3.74|4.51|3.71|4.59|3.79|4.47|3.67|0
1631040000000|2021-09-07 18:40:00|4.52|3.72|4.55|3.75|4.57|3.77|4.51|3.71|0
1631040300000|2021-09-07 18:45:00|4.53|3.73|4.57|3.77|4.6|3.8|4.52|3.72|0
1631040600000|2021-09-07 18:50:00|4.56|3.76|4.5|3.7|4.58|3.78|4.49|3.69|0
1631040900000|2021-09-07 18:55:00|4.49|3.69|4.47|3.67|4.5|3.7|4.44|3.64|0
1631041200000|2021-09-07 19:00:00|4.48|3.68|4.39|3.59|4.48|3.68|4.39|3.59|0
1631041500000|2021-09-07 19:05:00|4.37|3.57|4.46|3.66|4.46|3.66|4.37|3.57|0
1631041800000|2021-09-07 19:10:00|4.45|3.65|4.46|3.66|4.47|3.67|4.41|3.61|0
1631042100000|2021-09-07 19:15:00|4.47|3.67|4.49|3.69|4.55|3.75|4.43|3.63|0
1631042400000|2021-09-07 19:20:00|4.51|3.71|4.52|3.72|4.55|3.75|4.49|3.69|0
1631042700000|2021-09-07 19:25:00|4.55|3.75|4.6|3.8|4.6|3.8|4.5|3.7|0
1631043000000|2021-09-07 19:30:00|4.61|3.81|4.57|3.77|4.65|3.85|4.54|3.74|0
1631043300000|2021-09-07 19:35:00|4.55|3.75|4.69|3.89|4.69|3.89|4.54|3.74|0
1631043600000|2021-09-07 19:40:00|4.67|3.87|4.7|3.9|4.71|3.91|4.66|3.86|0
1631043900000|2021-09-07 19:45:00|4.71|3.91|4.72|3.92|4.75|3.95|4.61|3.81|0
1631044200000|2021-09-07 19:50:00|4.67|3.87|4.7|3.9|4.79|3.99|4.65|3.85|0
1631044500000|2021-09-07 19:55:00|4.72|3.92|4.71|3.91|4.77|3.97|4.51|3.71|0
1631044800000|2021-09-07 20:00:00|4.74|3.94|4.84|4.04|4.85|4.05|4.74|3.94|0
1631045100000|2021-09-07 20:05:00|4.81|4.01|4.81|4.01|4.84|4.04|4.77|3.97|0
1631045400000|2021-09-07 20:10:00|4.82|4.02|4.9|4.1|4.94|4.14|4.82|4.02|0
1631045700000|2021-09-07 20:15:00|5|4|4.93|3.93|5|4|4.92|3.92|0
1631046000000|2021-09-07 20:20:00|4.92|3.92|4.92|3.92|4.92|3.92|4.9|3.9|0
1631046300000|2021-09-07 20:25:00|5.01|4.01|5.01|4.01|5.01|4.01|5.01|4.01|0
1631046600000|2021-09-07 20:30:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1631046900000|2021-09-07 20:35:00|5|4|5|4|5.01|4.01|5|4|0
1631047200000|2021-09-07 20:40:00|5.01|4.01|4.99|3.99|5.01|4.01|4.99|3.99|0
1631047500000|2021-09-07 20:45:00|4.98|3.98|4.98|3.98|4.99|3.99|4.97|3.97|0
1631047800000|2021-09-07 20:50:00|4.96|3.96|4.96|3.96|4.96|3.96|4.96|3.96|0
1631048100000|2021-09-07 20:55:00|4.94|3.94|4.96|3.96|4.96|3.96|4.93|3.93|0
1631048400000|2021-09-07 21:00:00|4.97|3.97|4.94|3.94|4.97|3.97|4.94|3.94|0
1631049300000|2021-09-07 21:15:00|4.95|3.95|4.93|3.93|4.95|3.95|4.93|3.93|0
1631049600000|2021-09-07 21:20:00|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631050200000|2021-09-07 21:30:00|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631051100000|2021-09-07 21:45:00|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631051400000|2021-09-07 21:50:00|4.93|3.93|4.92|3.92|4.93|3.93|4.92|3.92|0
1631051700000|2021-09-07 21:55:00|4.91|3.91|4.91|3.91|4.92|3.92|4.91|3.91|0
1631052000000|2021-09-07 22:00:00|4.92|3.92|4.88|3.88|4.92|3.92|4.88|3.88|0
1631052300000|2021-09-07 22:05:00|4.89|3.89|4.83|3.83|4.89|3.89|4.83|3.83|0
1631052600000|2021-09-07 22:10:00|4.82|3.82|4.81|3.81|4.83|3.83|4.8|3.8|0
1631052900000|2021-09-07 22:15:00|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1631053200000|2021-09-07 22:20:00|4.8|3.8|4.82|3.82|4.84|3.84|4.79|3.79|0
1631053500000|2021-09-07 22:25:00|4.83|3.83|4.86|3.86|4.89|3.89|4.83|3.83|0
1631053800000|2021-09-07 22:30:00|4.85|3.85|4.81|3.81|4.85|3.85|4.81|3.81|0
1631054100000|2021-09-07 22:35:00|4.83|3.83|4.87|3.87|4.87|3.87|4.81|3.81|0
1631054400000|2021-09-07 22:40:00|4.88|3.88|4.91|3.91|4.91|3.91|4.86|3.86|0
1631054700000|2021-09-07 22:45:00|4.89|3.89|4.87|3.87|4.91|3.91|4.86|3.86|0
1631055000000|2021-09-07 22:50:00|4.89|3.89|4.86|3.86|4.89|3.89|4.86|3.86|0
1631055300000|2021-09-07 22:55:00|4.87|3.87|4.85|3.85|4.88|3.88|4.85|3.85|0
1631055600000|2021-09-07 23:00:00|4.84|3.84|4.85|3.85|4.86|3.86|4.83|3.83|0
1631055900000|2021-09-07 23:05:00|4.86|3.86|4.89|3.89|4.89|3.89|4.86|3.86|0
1631056200000|2021-09-07 23:10:00|4.9|3.9|4.96|3.96|4.97|3.97|4.89|3.89|0
1631056500000|2021-09-07 23:15:00|4.94|3.94|4.91|3.91|4.94|3.94|4.91|3.91|0
1631056800000|2021-09-07 23:20:00|4.92|3.92|4.92|3.92|4.95|3.95|4.92|3.92|0
1631057100000|2021-09-07 23:25:00|4.91|3.91|4.93|3.93|4.95|3.95|4.91|3.91|0
1631057400000|2021-09-07 23:30:00|4.92|3.92|4.91|3.91|4.94|3.94|4.91|3.91|0
1631057700000|2021-09-07 23:35:00|4.9|3.9|4.88|3.88|4.91|3.91|4.88|3.88|0
1631058000000|2021-09-07 23:40:00|4.89|3.89|4.85|3.85|4.89|3.89|4.85|3.85|0
1631058300000|2021-09-07 23:45:00|4.86|3.86|4.9|3.9|4.9|3.9|4.86|3.86|0
1631058600000|2021-09-07 23:50:00|4.92|3.92|5.01|4.01|5.01|4.01|4.89|3.89|0
1631058900000|2021-09-07 23:55:00|5.03|4.03|5.01|4.01|5.07|4.07|5|4|0
1631059200000|2021-09-08 00:00:00|5|4|4.91|3.91|5.01|4.01|4.91|3.91|0
1631059500000|2021-09-08 00:05:00|4.89|3.89|4.83|3.83|4.92|3.92|4.82|3.82|0
1631059800000|2021-09-08 00:10:00|4.8|3.8|4.76|3.76|4.8|3.8|4.74|3.74|0
1631060100000|2021-09-08 00:15:00|4.75|3.75|4.78|3.78|4.79|3.79|4.7|3.7|0
1631060400000|2021-09-08 00:20:00|4.77|3.77|4.73|3.73|4.79|3.79|4.72|3.72|0
1631060700000|2021-09-08 00:25:00|4.75|3.75|4.76|3.76|4.76|3.76|4.72|3.72|0
1631061000000|2021-09-08 00:30:00|4.75|3.75|4.77|3.77|4.79|3.79|4.74|3.74|0
1631061300000|2021-09-08 00:35:00|4.76|3.76|4.75|3.75|4.78|3.78|4.74|3.74|0
1631061600000|2021-09-08 00:40:00|4.74|3.74|4.65|3.65|4.75|3.75|4.64|3.64|0
1631061900000|2021-09-08 00:45:00|4.64|3.64|4.63|3.63|4.66|3.66|4.62|3.62|0
1631062200000|2021-09-08 00:50:00|4.62|3.62|4.54|3.54|4.62|3.62|4.52|3.52|0
1631062500000|2021-09-08 00:55:00|4.52|3.52|4.53|3.53|4.57|3.57|4.52|3.52|0
1631062800000|2021-09-08 01:00:00|4.52|3.52|4.54|3.54|4.56|3.56|4.52|3.52|0
1631063100000|2021-09-08 01:05:00|4.53|3.53|4.54|3.54|4.56|3.56|4.52|3.52|0
1631063400000|2021-09-08 01:10:00|4.55|3.55|4.52|3.52|4.57|3.57|4.52|3.52|0
1631063700000|2021-09-08 01:15:00|4.51|3.51|4.53|3.53|4.56|3.56|4.49|3.49|0
1631064000000|2021-09-08 01:20:00|4.52|3.52|4.52|3.52|4.52|3.52|4.48|3.48|0
1631064300000|2021-09-08 01:25:00|4.53|3.53|4.51|3.51|4.53|3.53|4.47|3.47|0
1631064600000|2021-09-08 01:30:00|4.5|3.5|4.53|3.53|4.55|3.55|4.48|3.48|0
1631064900000|2021-09-08 01:35:00|4.55|3.55|4.44|3.44|4.56|3.56|4.44|3.44|0
1631065200000|2021-09-08 01:40:00|4.43|3.43|4.42|3.42|4.45|3.45|4.39|3.39|0
1631065500000|2021-09-08 01:45:00|4.44|3.44|4.39|3.39|4.44|3.44|4.38|3.38|0
1631065800000|2021-09-08 01:50:00|4.41|3.41|4.39|3.39|4.42|3.42|4.36|3.36|0
1631066100000|2021-09-08 01:55:00|4.38|3.38|4.43|3.43|4.43|3.43|4.38|3.38|0
1631066400000|2021-09-08 02:00:00|4.41|3.41|4.4|3.4|4.45|3.45|4.38|3.38|0
1631066700000|2021-09-08 02:05:00|4.41|3.41|4.39|3.39|4.41|3.41|4.37|3.37|0
1631067000000|2021-09-08 02:10:00|4.4|3.4|4.38|3.38|4.4|3.4|4.36|3.36|0
1631067300000|2021-09-08 02:15:00|4.39|3.39|4.39|3.39|4.44|3.44|4.39|3.39|0
1631067600000|2021-09-08 02:20:00|4.4|3.4|4.38|3.38|4.41|3.41|4.38|3.38|0
1631067900000|2021-09-08 02:25:00|4.37|3.37|4.37|3.37|4.38|3.38|4.35|3.35|0
1631068200000|2021-09-08 02:30:00|4.38|3.38|4.41|3.41|4.43|3.43|4.37|3.37|0
1631068500000|2021-09-08 02:35:00|4.43|3.43|4.42|3.42|4.44|3.44|4.41|3.41|0
1631068800000|2021-09-08 02:40:00|4.44|3.44|4.41|3.41|4.44|3.44|4.41|3.41|0
1631069100000|2021-09-08 02:45:00|4.4|3.4|4.39|3.39|4.41|3.41|4.39|3.39|0
1631069400000|2021-09-08 02:50:00|4.4|3.4|4.4|3.4|4.43|3.43|4.4|3.4|0
1631069700000|2021-09-08 02:55:00|4.39|3.39|4.42|3.42|4.42|3.42|4.39|3.39|0
1631070000000|2021-09-08 03:00:00|4.41|3.41|4.39|3.39|4.41|3.41|4.38|3.38|0
1631070300000|2021-09-08 03:05:00|4.41|3.41|4.38|3.38|4.41|3.41|4.36|3.36|0
1631070600000|2021-09-08 03:10:00|4.39|3.39|4.39|3.39|4.4|3.4|4.39|3.39|0
1631070900000|2021-09-08 03:15:00|4.37|3.37|4.44|3.44|4.44|3.44|4.37|3.37|0
1631071200000|2021-09-08 03:20:00|4.42|3.42|4.48|3.48|4.48|3.48|4.42|3.42|0
1631071500000|2021-09-08 03:25:00|4.5|3.5|4.51|3.51|4.52|3.52|4.47|3.47|0
1631071800000|2021-09-08 03:30:00|4.49|3.49|4.64|3.64|4.65|3.65|4.49|3.49|0
1631072100000|2021-09-08 03:35:00|4.63|3.63|4.69|3.69|4.71|3.71|4.6|3.6|0
1631072400000|2021-09-08 03:40:00|4.71|3.71|4.65|3.65|4.71|3.71|4.65|3.65|0
1631072700000|2021-09-08 03:45:00|4.66|3.66|4.59|3.59|4.66|3.66|4.59|3.59|0
1631073000000|2021-09-08 03:50:00|4.6|3.6|4.6|3.6|4.6|3.6|4.58|3.58|0
1631073300000|2021-09-08 03:55:00|4.58|3.58|4.59|3.59|4.61|3.61|4.58|3.58|0
1631073600000|2021-09-08 04:00:00|4.58|3.58|4.62|3.62|4.62|3.62|4.57|3.57|0
1631073900000|2021-09-08 04:05:00|4.6|3.6|4.6|3.6|4.62|3.62|4.58|3.58|0
1631074200000|2021-09-08 04:10:00|4.59|3.59|4.6|3.6|4.61|3.61|4.58|3.58|0
1631074500000|2021-09-08 04:15:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1631074800000|2021-09-08 04:20:00|4.58|3.58|4.54|3.54|4.59|3.59|4.54|3.54|0
1631075100000|2021-09-08 04:25:00|4.55|3.55|4.53|3.53|4.56|3.56|4.53|3.53|0
1631075400000|2021-09-08 04:30:00|4.55|3.55|4.5|3.5|4.55|3.55|4.48|3.48|0
1631075700000|2021-09-08 04:35:00|4.49|3.49|4.49|3.49|4.51|3.51|4.49|3.49|0
1631076000000|2021-09-08 04:40:00|4.5|3.5|4.51|3.51|4.51|3.51|4.48|3.48|0
1631076300000|2021-09-08 04:45:00|4.5|3.5|4.5|3.5|4.52|3.52|4.49|3.49|0
1631076600000|2021-09-08 04:50:00|4.52|3.52|4.51|3.51|4.53|3.53|4.5|3.5|0
1631076900000|2021-09-08 04:55:00|4.5|3.5|4.5|3.5|4.51|3.51|4.5|3.5|0
1631077200000|2021-09-08 05:00:00|4.48|3.48|4.48|3.48|4.51|3.51|4.48|3.48|0
1631077500000|2021-09-08 05:05:00|4.49|3.49|4.52|3.52|4.52|3.52|4.48|3.48|0
1631077800000|2021-09-08 05:10:00|4.5|3.5|4.55|3.55|4.57|3.57|4.49|3.49|0
1631078100000|2021-09-08 05:15:00|4.56|3.56|4.43|3.43|4.56|3.56|4.43|3.43|0
1631078400000|2021-09-08 05:20:00|4.42|3.42|4.35|3.35|4.42|3.42|4.34|3.34|0
1631078700000|2021-09-08 05:25:00|4.34|3.34|4.35|3.35|4.39|3.39|4.33|3.33|0
1631079000000|2021-09-08 05:30:00|4.33|3.33|4.39|3.39|4.4|3.4|4.33|3.33|0
1631079300000|2021-09-08 05:35:00|4.38|3.38|4.33|3.33|4.39|3.39|4.33|3.33|0
1631079600000|2021-09-08 05:40:00|4.34|3.34|4.32|3.32|4.36|3.36|4.32|3.32|0
1631079900000|2021-09-08 05:45:00|4.34|3.34|4.34|3.34|4.36|3.36|4.32|3.32|0
1631080200000|2021-09-08 05:50:00|4.36|3.36|4.34|3.34|4.36|3.36|4.33|3.33|0
1631080500000|2021-09-08 05:55:00|4.33|3.33|4.31|3.31|4.37|3.37|4.31|3.31|0
1631080800000|2021-09-08 06:00:00|4.33|3.33|4.31|3.31|4.35|3.35|4.3|3.3|0
1631081100000|2021-09-08 06:05:00|4.32|3.32|4.32|3.32|4.36|3.36|4.29|3.29|0
1631081400000|2021-09-08 06:10:00|4.33|3.33|4.3|3.3|4.34|3.34|4.3|3.3|0
1631081700000|2021-09-08 06:15:00|4.31|3.31|4.27|3.27|4.33|3.33|4.26|3.26|0
1631082000000|2021-09-08 06:20:00|4.28|3.28|4.32|3.32|4.33|3.33|4.28|3.28|0
1631082300000|2021-09-08 06:25:00|4.33|3.33|4.36|3.36|4.36|3.36|4.29|3.29|0
1631082600000|2021-09-08 06:30:00|4.34|3.34|4.4|3.4|4.42|3.42|4.33|3.33|0
1631082900000|2021-09-08 06:35:00|4.42|3.42|4.49|3.49|4.51|3.51|4.4|3.4|0
1631083200000|2021-09-08 06:40:00|4.5|3.5|4.49|3.49|4.53|3.53|4.49|3.49|0
1631083500000|2021-09-08 06:45:00|4.48|3.48|4.58|3.58|4.6|3.6|4.48|3.48|0
1631083800000|2021-09-08 06:50:00|4.57|3.57|4.65|3.65|4.65|3.65|4.57|3.57|0
1631084100000|2021-09-08 06:55:00|4.63|3.63|4.6|3.6|4.66|3.66|4.56|3.56|0
1631084400000|2021-09-08 07:00:00|4.64|3.64|4.65|3.65|4.66|3.66|4.59|3.59|0
1631084700000|2021-09-08 07:05:00|4.55|3.75|5.43|4.63|5.43|4.63|4.46|3.66|0
1631085000000|2021-09-08 07:10:00|5.54|4.74|5.84|5.04|5.9|5.1|5.47|4.67|0
1631085300000|2021-09-08 07:15:00|5.85|5.05|5.68|4.88|5.92|5.12|5.68|4.88|0
1631085600000|2021-09-08 07:20:00|5.7|4.9|5.88|5.08|5.98|5.18|5.7|4.9|0
1631085900000|2021-09-08 07:25:00|5.91|5.11|5.89|5.09|6.07|5.27|5.81|5.01|0
1631086200000|2021-09-08 07:30:00|5.87|5.07|6.49|5.69|6.64|5.84|5.87|5.07|0
1631086500000|2021-09-08 07:35:00|6.47|5.67|6.41|5.61|6.56|5.76|6.34|5.54|0
1631086800000|2021-09-08 07:40:00|6.36|5.56|6.39|5.59|6.51|5.71|6.36|5.56|0
1631087100000|2021-09-08 07:45:00|6.37|5.57|6.53|5.73|6.61|5.81|6.37|5.57|0
1631087400000|2021-09-08 07:50:00|6.51|5.71|6.4|5.6|6.6|5.8|6.36|5.56|0
1631087700000|2021-09-08 07:55:00|6.38|5.58|6.41|5.61|6.53|5.73|6.38|5.58|0
1631088000000|2021-09-08 08:00:00|6.39|5.59|6.3|5.5|6.56|5.76|6.23|5.43|0
1631088300000|2021-09-08 08:05:00|6.28|5.48|6.53|5.73|6.64|5.84|6.26|5.46|0
1631088600000|2021-09-08 08:10:00|6.55|5.75|6.6|5.8|6.64|5.84|6.51|5.71|0
1631088900000|2021-09-08 08:15:00|6.64|5.84|6.58|5.78|6.64|5.84|6.52|5.72|0
1631089200000|2021-09-08 08:20:00|6.6|5.8|6.57|5.77|6.86|6.06|6.48|5.68|0
1631089500000|2021-09-08 08:25:00|6.59|5.79|6.44|5.64|6.8|6|6.4|5.6|0
1631089800000|2021-09-08 08:30:00|6.42|5.62|6.58|5.78|6.7|5.9|6.42|5.62|0
1631090100000|2021-09-08 08:35:00|6.56|5.76|6.23|5.43|6.6|5.8|6.23|5.43|0
1631090400000|2021-09-08 08:40:00|6.25|5.45|6.17|5.37|6.37|5.57|6.17|5.37|0
1631090700000|2021-09-08 08:45:00|6.15|5.35|6.15|5.35|6.23|5.43|6.06|5.26|0
1631091000000|2021-09-08 08:50:00|6.13|5.33|6.16|5.36|6.22|5.42|6.08|5.28|0
1631091300000|2021-09-08 08:55:00|6.18|5.38|6.28|5.48|6.3|5.5|6.16|5.36|0
1631091600000|2021-09-08 09:00:00|6.3|5.5|6.17|5.37|6.34|5.54|6.12|5.32|0
1631091900000|2021-09-08 09:05:00|6.18|5.38|6.12|5.32|6.24|5.44|6.08|5.28|0
1631092200000|2021-09-08 09:10:00|6.13|5.33|6.17|5.37|6.27|5.47|6.13|5.33|0
1631092500000|2021-09-08 09:15:00|6.16|5.36|6.17|5.37|6.23|5.43|6.14|5.34|0
1631092800000|2021-09-08 09:20:00|6.16|5.36|5.96|5.16|6.21|5.41|5.96|5.16|0
1631093100000|2021-09-08 09:25:00|5.95|5.15|5.96|5.16|6|5.2|5.92|5.12|0
1631093400000|2021-09-08 09:30:00|5.94|5.14|5.83|5.03|5.94|5.14|5.79|4.99|0
1631093700000|2021-09-08 09:35:00|5.82|5.02|5.73|4.93|5.82|5.02|5.66|4.86|0
1631094000000|2021-09-08 09:40:00|5.71|4.91|5.73|4.93|5.76|4.96|5.66|4.86|0
1631094300000|2021-09-08 09:45:00|5.72|4.92|5.72|4.92|5.77|4.97|5.71|4.91|0
1631094600000|2021-09-08 09:50:00|5.69|4.89|5.44|4.64|5.7|4.9|5.42|4.62|0
1631094900000|2021-09-08 09:55:00|5.42|4.62|5.37|4.57|5.44|4.64|5.34|4.54|0
1631095200000|2021-09-08 10:00:00|5.36|4.56|5.41|4.61|5.43|4.63|5.34|4.54|0
1631095500000|2021-09-08 10:05:00|5.4|4.6|5.3|4.5|5.4|4.6|5.29|4.49|0
1631095800000|2021-09-08 10:10:00|5.32|4.52|5.41|4.61|5.44|4.64|5.31|4.51|0
1631096100000|2021-09-08 10:15:00|5.39|4.59|5.4|4.6|5.41|4.61|5.33|4.53|0
1631096400000|2021-09-08 10:20:00|5.39|4.59|5.33|4.53|5.4|4.6|5.32|4.52|0
1631096700000|2021-09-08 10:25:00|5.35|4.55|5.33|4.53|5.4|4.6|5.33|4.53|0
1631097000000|2021-09-08 10:30:00|5.32|4.52|5.31|4.51|5.34|4.54|5.18|4.38|0
1631097300000|2021-09-08 10:35:00|5.3|4.5|5.31|4.51|5.31|4.51|5.23|4.43|0
1631097600000|2021-09-08 10:40:00|5.3|4.5|5.3|4.5|5.31|4.51|5.26|4.46|0
1631097900000|2021-09-08 10:45:00|5.29|4.49|5.22|4.42|5.29|4.49|5.19|4.39|0
1631098200000|2021-09-08 10:50:00|5.21|4.41|5.08|4.28|5.21|4.41|5.05|4.25|0
1631098500000|2021-09-08 10:55:00|5.07|4.27|5.2|4.4|5.21|4.41|5.07|4.27|0
1631098800000|2021-09-08 11:00:00|5.15|4.35|5.11|4.31|5.18|4.38|5.04|4.24|0
1631099100000|2021-09-08 11:05:00|5.1|4.3|5.08|4.28|5.16|4.36|5.07|4.27|0
1631099400000|2021-09-08 11:10:00|5.07|4.27|4.92|4.12|5.1|4.3|4.9|4.1|0
1631099700000|2021-09-08 11:15:00|4.93|4.13|4.96|4.16|4.96|4.16|4.89|4.09|0
1631100000000|2021-09-08 11:20:00|4.97|4.17|4.99|4.19|5.3|4.5|4.95|4.15|0
1631100300000|2021-09-08 11:25:00|4.98|4.18|5|4.2|5.02|4.22|4.98|4.18|0
1631100600000|2021-09-08 11:30:00|4.99|4.19|5.01|4.21|5.03|4.23|4.99|4.19|0
1631100900000|2021-09-08 11:35:00|5|4.2|4.95|4.15|5.01|4.21|4.93|4.13|0
1631101200000|2021-09-08 11:40:00|4.96|4.16|4.99|4.19|5.03|4.23|4.93|4.13|0
1631101500000|2021-09-08 11:45:00|4.97|4.17|5|4.2|5.02|4.22|4.97|4.17|0
1631101800000|2021-09-08 11:50:00|5.01|4.21|4.98|4.18|5.03|4.23|4.98|4.18|0
1631102100000|2021-09-08 11:55:00|4.97|4.17|5.04|4.24|5.05|4.25|4.95|4.15|0
1631102400000|2021-09-08 12:00:00|5.02|4.22|4.94|4.14|5.02|4.22|4.92|4.12|0
1631102700000|2021-09-08 12:05:00|4.96|4.16|5.19|4.39|5.19|4.39|4.93|4.13|0
1631103000000|2021-09-08 12:10:00|5.21|4.41|5.16|4.36|5.24|4.44|5.11|4.31|0
1631103300000|2021-09-08 12:15:00|5.17|4.37|5.29|4.49|5.31|4.51|5.17|4.37|0
1631103600000|2021-09-08 12:20:00|5.28|4.48|5.27|4.47|5.32|4.52|5.2|4.4|0
1631103900000|2021-09-08 12:25:00|5.29|4.49|5.24|4.44|5.3|4.5|5.22|4.42|0
1631104200000|2021-09-08 12:30:00|5.25|4.45|5.3|4.5|5.31|4.51|5.18|4.38|0
1631104500000|2021-09-08 12:35:00|5.31|4.51|5.18|4.38|5.34|4.54|5.18|4.38|0
1631104800000|2021-09-08 12:40:00|5.21|4.41|5.12|4.32|5.21|4.41|5.09|4.29|0
1631105100000|2021-09-08 12:45:00|5.13|4.33|4.97|4.17|5.13|4.33|4.97|4.17|0
1631105400000|2021-09-08 12:50:00|4.98|4.18|5.05|4.25|5.11|4.31|4.98|4.18|0
1631105700000|2021-09-08 12:55:00|5.07|4.27|5.02|4.22|5.08|4.28|4.97|4.17|0
1631106000000|2021-09-08 13:00:00|5|4.2|4.97|4.17|5.05|4.25|4.97|4.17|0
1631106300000|2021-09-08 13:05:00|4.98|4.18|5.05|4.25|5.08|4.28|4.98|4.18|0
1631106600000|2021-09-08 13:10:00|5.04|4.24|5.22|4.42|5.22|4.42|5.04|4.24|0
1631106900000|2021-09-08 13:15:00|5.23|4.43|5.2|4.4|5.25|4.45|5.18|4.38|0
1631107200000|2021-09-08 13:20:00|5.21|4.41|5.18|4.38|5.23|4.43|5.16|4.36|0
1631107500000|2021-09-08 13:25:00|5.16|4.36|5.25|4.45|5.28|4.48|5.15|4.35|0
1631107800000|2021-09-08 13:30:00|5.22|4.42|5.55|4.75|5.56|4.76|5.22|4.42|0
1631108100000|2021-09-08 13:35:00|5.56|4.76|5.15|4.35|5.56|4.76|5.15|4.35|0
1631108400000|2021-09-08 13:40:00|5.16|4.36|5.15|4.35|5.29|4.49|5.1|4.3|0
1631108700000|2021-09-08 13:45:00|5.16|4.36|5.16|4.36|5.17|4.37|4.92|4.12|0
1631109000000|2021-09-08 13:50:00|5.19|4.39|5.15|4.35|5.28|4.48|5.1|4.3|0
1631109300000|2021-09-08 13:55:00|5.17|4.37|4.7|3.9|5.17|4.37|4.7|3.9|0
1631109600000|2021-09-08 14:00:00|4.68|3.88|4.71|3.91|4.71|3.91|4.45|3.65|0
1631109900000|2021-09-08 14:05:00|4.69|3.89|4.56|3.76|4.69|3.89|4.48|3.68|0
1631110200000|2021-09-08 14:10:00|4.55|3.75|4.57|3.77|4.62|3.82|4.52|3.72|0
1631110500000|2021-09-08 14:15:00|4.56|3.76|4.42|3.62|4.57|3.77|4.35|3.55|0
1631110800000|2021-09-08 14:20:00|4.43|3.63|4.55|3.75|4.55|3.75|4.32|3.52|0
1631111100000|2021-09-08 14:25:00|4.57|3.77|4.67|3.87|4.72|3.92|4.52|3.72|0
1631111400000|2021-09-08 14:30:00|4.66|3.86|5.07|4.27|5.11|4.31|4.49|3.69|0
1631111700000|2021-09-08 14:35:00|5.1|4.3|5.97|5.17|6.11|5.31|4.91|4.11|0
1631112000000|2021-09-08 14:40:00|6|5.2|6.36|5.56|6.49|5.69|6|5.2|0
1631112300000|2021-09-08 14:45:00|6.38|5.58|5.98|5.18|6.49|5.69|5.98|5.18|0
1631112600000|2021-09-08 14:50:00|6.01|5.21|6.52|5.72|6.59|5.79|5.98|5.18|0
1631112900000|2021-09-08 14:55:00|6.5|5.7|6.22|5.42|6.65|5.85|6|5.2|0
1631113200000|2021-09-08 15:00:00|6.25|5.45|5.59|4.79|6.25|5.45|5.56|4.76|0
1631113500000|2021-09-08 15:05:00|5.61|4.81|5.7|4.9|5.82|5.02|5.49|4.69|0
1631113800000|2021-09-08 15:10:00|5.69|4.89|5.47|4.67|5.72|4.92|5.45|4.65|0
1631114100000|2021-09-08 15:15:00|5.48|4.68|5.61|4.81|5.7|4.9|5.4|4.6|0
1631114400000|2021-09-08 15:20:00|5.58|4.78|5.29|4.49|5.63|4.83|5.26|4.46|0
1631114700000|2021-09-08 15:25:00|5.28|4.48|5.47|4.67|5.47|4.67|5.27|4.47|0
1631115000000|2021-09-08 15:30:00|5.48|4.68|5.68|4.88|5.71|4.91|5.34|4.54|0
1631115300000|2021-09-08 15:35:00|5.69|4.89|5.67|4.87|5.73|4.93|5.51|4.71|0
1631115600000|2021-09-08 15:40:00|5.69|4.89|5.79|4.99|5.81|5.01|5.6|4.8|0
1631115900000|2021-09-08 15:45:00|5.77|4.97|5.92|5.12|5.92|5.12|5.55|4.75|0
1631116200000|2021-09-08 15:50:00|5.91|5.11|5.99|5.19|6.03|5.23|5.9|5.1|0
1631116500000|2021-09-08 15:55:00|5.97|5.17|5.86|5.06|6.01|5.21|5.81|5.01|0
1631116800000|2021-09-08 16:00:00|5.88|5.08|5.72|4.92|6.02|5.22|5.49|4.69|0
1631117100000|2021-09-08 16:05:00|5.74|4.94|5.4|4.6|5.74|4.94|5.35|4.55|0
1631117400000|2021-09-08 16:10:00|5.38|4.58|5.24|4.44|5.43|4.63|5.17|4.37|0
1631117700000|2021-09-08 16:15:00|5.22|4.42|5.05|4.25|5.27|4.47|5.05|4.25|0
1631118000000|2021-09-08 16:20:00|5.06|4.26|4.96|4.16|5.09|4.29|4.95|4.15|0
1631118300000|2021-09-08 16:25:00|4.95|4.15|4.92|4.12|5.01|4.21|4.87|4.07|0
1631118600000|2021-09-08 16:30:00|4.91|4.11|4.96|4.16|4.98|4.18|4.91|4.11|0
1631118900000|2021-09-08 16:35:00|4.93|4.13|5.12|4.32|5.16|4.36|4.92|4.12|0
1631119200000|2021-09-08 16:40:00|5.11|4.31|5.09|4.29|5.12|4.32|4.97|4.17|0
1631119500000|2021-09-08 16:45:00|5.11|4.31|5.12|4.32|5.24|4.44|5.07|4.27|0
1631119800000|2021-09-08 16:50:00|5.1|4.3|5.13|4.33|5.18|4.38|5.07|4.27|0
1631120100000|2021-09-08 16:55:00|5.14|4.34|5.2|4.4|5.2|4.4|5.08|4.28|0
1631120400000|2021-09-08 17:00:00|5.17|4.37|5.15|4.35|5.23|4.43|5.12|4.32|0
1631120700000|2021-09-08 17:05:00|5.14|4.34|5.27|4.47|5.27|4.47|4.98|4.18|0
1631121000000|2021-09-08 17:10:00|5.26|4.46|5.3|4.5|5.3|4.5|5.21|4.41|0
1631121300000|2021-09-08 17:15:00|5.27|4.47|5.14|4.34|5.3|4.5|5.12|4.32|0
1631121600000|2021-09-08 17:20:00|5.11|4.31|5.18|4.38|5.23|4.43|5.06|4.26|0
1631121900000|2021-09-08 17:25:00|5.2|4.4|4.99|4.19|5.2|4.4|4.99|4.19|0
1631122200000|2021-09-08 17:30:00|4.98|4.18|5.05|4.25|5.05|4.25|4.91|4.11|0
1631122500000|2021-09-08 17:35:00|5.02|4.22|5.04|4.24|5.12|4.32|5.02|4.22|0
1631122800000|2021-09-08 17:40:00|5.03|4.23|4.92|4.12|5.03|4.23|4.91|4.11|0
1631123100000|2021-09-08 17:45:00|4.89|4.09|4.7|3.9|5.35|4.55|4.66|3.86|0
1631123400000|2021-09-08 17:50:00|4.69|3.89|4.74|3.94|4.8|4|4.63|3.83|0
1631123700000|2021-09-08 17:55:00|4.73|3.93|4.87|4.07|4.88|4.08|4.73|3.93|0
1631124000000|2021-09-08 18:00:00|4.85|4.05|4.58|3.78|4.87|4.07|4.47|3.67|0
1631124300000|2021-09-08 18:05:00|4.59|3.79|4.63|3.83|4.7|3.9|4.52|3.72|0
1631124600000|2021-09-08 18:10:00|4.64|3.84|4.5|3.7|4.64|3.84|4.5|3.7|0
1631124900000|2021-09-08 18:15:00|4.51|3.71|4.72|3.92|4.74|3.94|4.48|3.68|0
1631125200000|2021-09-08 18:20:00|4.71|3.91|4.76|3.96|4.76|3.96|4.63|3.83|0
1631125500000|2021-09-08 18:25:00|4.75|3.95|4.63|3.83|4.76|3.96|4.61|3.81|0
1631125800000|2021-09-08 18:30:00|4.61|3.81|4.59|3.79|4.71|3.91|4.58|3.78|0
1631126100000|2021-09-08 18:35:00|4.61|3.81|4.63|3.83|4.69|3.89|4.59|3.79|0
1631126400000|2021-09-08 18:40:00|4.62|3.82|4.59|3.79|4.73|3.93|4.57|3.77|0
1631126700000|2021-09-08 18:45:00|4.57|3.77|4.68|3.88|4.71|3.91|4.56|3.76|0
1631127000000|2021-09-08 18:50:00|4.67|3.87|4.65|3.85|4.71|3.91|4.62|3.82|0
1631127300000|2021-09-08 18:55:00|4.64|3.84|4.56|3.76|4.64|3.84|4.55|3.75|0
1631127600000|2021-09-08 19:00:00|4.58|3.78|4.54|3.74|4.62|3.82|4.52|3.72|0
1631127900000|2021-09-08 19:05:00|4.52|3.72|4.5|3.7|4.58|3.78|4.48|3.68|0
1631128200000|2021-09-08 19:10:00|4.51|3.71|4.17|3.37|4.53|3.73|4.16|3.36|0
1631128500000|2021-09-08 19:15:00|4.16|3.36|4.22|3.42|4.22|3.42|4.13|3.33|0
1631128800000|2021-09-08 19:20:00|4.21|3.41|4.23|3.43|4.24|3.44|4.18|3.38|0
1631129100000|2021-09-08 19:25:00|4.24|3.44|4.33|3.53|4.33|3.53|4.23|3.43|0
1631129400000|2021-09-08 19:30:00|4.32|3.52|4.38|3.58|4.4|3.6|4.29|3.49|0
1631129700000|2021-09-08 19:35:00|4.41|3.61|4.46|3.66|4.46|3.66|4.38|3.58|0
1631130000000|2021-09-08 19:40:00|4.45|3.65|4.35|3.55|4.49|3.69|4.32|3.52|0
1631130300000|2021-09-08 19:45:00|4.36|3.56|4.43|3.63|4.43|3.63|4.29|3.49|0
1631130600000|2021-09-08 19:50:00|4.3|3.5|4.08|3.28|4.37|3.57|4.08|3.28|0
1631130900000|2021-09-08 19:55:00|4.1|3.3|3.97|3.17|4.11|3.31|3.97|3.17|0
1631131200000|2021-09-08 20:00:00|3.96|3.16|4.1|3.3|4.13|3.33|3.96|3.16|0
1631131500000|2021-09-08 20:05:00|4.09|3.29|4.13|3.33|4.14|3.34|4.09|3.29|0
1631131800000|2021-09-08 20:10:00|4.15|3.35|4.1|3.3|4.15|3.35|4.08|3.28|0
1631132100000|2021-09-08 20:15:00|4.18|3.18|4.22|3.22|4.22|3.22|4.18|3.18|0
1631132400000|2021-09-08 20:20:00|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631132700000|2021-09-08 20:25:00|4.21|3.21|4.19|3.19|4.21|3.21|4.19|3.19|0
1631133000000|2021-09-08 20:30:00|4.17|3.17|4.2|3.2|4.2|3.2|4.17|3.17|0
1631133300000|2021-09-08 20:35:00|4.19|3.19|4.19|3.19|4.21|3.21|4.19|3.19|0
1631133600000|2021-09-08 20:40:00|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1631133900000|2021-09-08 20:45:00|4.17|3.17|4.2|3.2|4.2|3.2|4.17|3.17|0
1631134200000|2021-09-08 20:50:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631134500000|2021-09-08 20:55:00|4.18|3.18|4.18|3.18|4.19|3.19|4.18|3.18|0
1631134800000|2021-09-08 21:00:00|4.17|3.17|4.18|3.18|4.2|3.2|4.17|3.17|0
1631135100000|2021-09-08 21:05:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631135400000|2021-09-08 21:10:00|4.18|3.18|4.2|3.2|4.2|3.2|4.17|3.17|0
1631135700000|2021-09-08 21:15:00|4.19|3.19|4.19|3.19|4.19|3.19|4.18|3.18|0
1631136000000|2021-09-08 21:20:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1631136300000|2021-09-08 21:25:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631136900000|2021-09-08 21:35:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1631137200000|2021-09-08 21:40:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138100000|2021-09-08 21:55:00|4.16|3.16|4.18|3.18|4.18|3.18|4.16|3.16|0
1631138400000|2021-09-08 22:00:00|4.15|3.15|4.2|3.2|4.2|3.2|4.12|3.12|0
1631138700000|2021-09-08 22:05:00|4.18|3.18|4.19|3.19|4.2|3.2|4.16|3.16|0
1631139000000|2021-09-08 22:10:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1631139300000|2021-09-08 22:15:00|4.17|3.17|4.19|3.19|4.19|3.19|4.16|3.16|0
1631139600000|2021-09-08 22:20:00|4.18|3.18|4.18|3.18|4.18|3.18|4.17|3.17|0
1631139900000|2021-09-08 22:25:00|4.17|3.17|4.18|3.18|4.21|3.21|4.17|3.17|0
1631140200000|2021-09-08 22:30:00|4.19|3.19|4.25|3.25|4.25|3.25|4.19|3.19|0
1631140500000|2021-09-08 22:35:00|4.24|3.24|4.24|3.24|4.25|3.25|4.22|3.22|0
1631140800000|2021-09-08 22:40:00|4.23|3.23|4.23|3.23|4.23|3.23|4.22|3.22|0
1631141100000|2021-09-08 22:45:00|4.22|3.22|4.24|3.24|4.25|3.25|4.22|3.22|0
1631141400000|2021-09-08 22:50:00|4.25|3.25|4.25|3.25|4.27|3.27|4.25|3.25|0
1631141700000|2021-09-08 22:55:00|4.26|3.26|4.25|3.25|4.28|3.28|4.25|3.25|0
1631142000000|2021-09-08 23:00:00|4.26|3.26|4.28|3.28|4.3|3.3|4.25|3.25|0
1631142300000|2021-09-08 23:05:00|4.3|3.3|4.25|3.25|4.3|3.3|4.25|3.25|0
1631142600000|2021-09-08 23:10:00|4.24|3.24|4.25|3.25|4.27|3.27|4.24|3.24|0
1631142900000|2021-09-08 23:15:00|4.24|3.24|4.22|3.22|4.24|3.24|4.21|3.21|0
1631143200000|2021-09-08 23:20:00|4.23|3.23|4.22|3.22|4.23|3.23|4.21|3.21|0
1631143500000|2021-09-08 23:25:00|4.23|3.23|4.27|3.27|4.27|3.27|4.23|3.23|0
1631143800000|2021-09-08 23:30:00|4.28|3.28|4.28|3.28|4.29|3.29|4.25|3.25|0
1631144100000|2021-09-08 23:35:00|4.29|3.29|4.31|3.31|4.31|3.31|4.27|3.27|0
1631144400000|2021-09-08 23:40:00|4.33|3.33|4.26|3.26|4.33|3.33|4.26|3.26|0
1631144700000|2021-09-08 23:45:00|4.24|3.24|4.19|3.19|4.24|3.24|4.16|3.16|0
1631145000000|2021-09-08 23:50:00|4.2|3.2|4.22|3.22|4.22|3.22|4.19|3.19|0
1631145300000|2021-09-08 23:55:00|4.21|3.21|4.24|3.24|4.27|3.27|4.21|3.21|0
1631145600000|2021-09-09 00:00:00|4.23|3.23|4.19|3.19|4.24|3.24|4.18|3.18|0
1631145900000|2021-09-09 00:05:00|4.2|3.2|4.19|3.19|4.2|3.2|4.11|3.11|0
1631146200000|2021-09-09 00:10:00|4.2|3.2|4.26|3.26|4.26|3.26|4.14|3.14|0
1631146500000|2021-09-09 00:15:00|4.25|3.25|4.23|3.23|4.29|3.29|4.19|3.19|0
1631146800000|2021-09-09 00:20:00|4.24|3.24|4.21|3.21|4.24|3.24|4.2|3.2|0
1631147100000|2021-09-09 00:25:00|4.2|3.2|4.18|3.18|4.2|3.2|4.17|3.17|0
1631147400000|2021-09-09 00:30:00|4.2|3.2|4.22|3.22|4.24|3.24|4.18|3.18|0
1631147700000|2021-09-09 00:35:00|4.23|3.23|4.26|3.26|4.26|3.26|4.22|3.22|0
1631148000000|2021-09-09 00:40:00|4.27|3.27|4.31|3.31|4.32|3.32|4.25|3.25|0
1631148300000|2021-09-09 00:45:00|4.3|3.3|4.49|3.49|4.49|3.49|4.29|3.29|0
1631148600000|2021-09-09 00:50:00|4.47|3.47|4.5|3.5|4.52|3.52|4.39|3.39|0
1631148900000|2021-09-09 00:55:00|4.49|3.49|4.47|3.47|4.5|3.5|4.44|3.44|0
1631149200000|2021-09-09 01:00:00|4.49|3.49|4.44|3.44|4.57|3.57|4.44|3.44|0
1631149500000|2021-09-09 01:05:00|4.43|3.43|4.42|3.42|4.45|3.45|4.4|3.4|0
1631149800000|2021-09-09 01:10:00|4.44|3.44|4.34|3.34|4.44|3.44|4.31|3.31|0
1631150100000|2021-09-09 01:15:00|4.32|3.32|4.31|3.31|4.33|3.33|4.28|3.28|0
1631150400000|2021-09-09 01:20:00|4.29|3.29|4.34|3.34|4.34|3.34|4.28|3.28|0
1631150700000|2021-09-09 01:25:00|4.33|3.33|4.35|3.35|4.36|3.36|4.31|3.31|0
1631151000000|2021-09-09 01:30:00|4.37|3.37|4.36|3.36|4.45|3.45|4.3|3.3|0
1631151300000|2021-09-09 01:35:00|4.38|3.38|4.43|3.43|4.47|3.47|4.32|3.32|0
1631151600000|2021-09-09 01:40:00|4.44|3.44|4.41|3.41|4.51|3.51|4.4|3.4|0
1631151900000|2021-09-09 01:45:00|4.4|3.4|4.37|3.37|4.45|3.45|4.35|3.35|0
1631152200000|2021-09-09 01:50:00|4.38|3.38|4.33|3.33|4.39|3.39|4.29|3.29|0
1631152500000|2021-09-09 01:55:00|4.32|3.32|4.33|3.33|4.37|3.37|4.32|3.32|0
1631152800000|2021-09-09 02:00:00|4.34|3.34|4.29|3.29|4.36|3.36|4.21|3.21|0
1631153100000|2021-09-09 02:05:00|4.27|3.27|4.27|3.27|4.31|3.31|4.26|3.26|0
1631153400000|2021-09-09 02:10:00|4.26|3.26|4.2|3.2|4.27|3.27|4.2|3.2|0
1631153700000|2021-09-09 02:15:00|4.21|3.21|4.22|3.22|4.24|3.24|4.2|3.2|0
1631154000000|2021-09-09 02:20:00|4.21|3.21|4.26|3.26|4.27|3.27|4.21|3.21|0
1631154300000|2021-09-09 02:25:00|4.27|3.27|4.24|3.24|4.28|3.28|4.23|3.23|0
1631154600000|2021-09-09 02:30:00|4.23|3.23|4.29|3.29|4.29|3.29|4.23|3.23|0
1631154900000|2021-09-09 02:35:00|4.28|3.28|4.25|3.25|4.29|3.29|4.24|3.24|0
1631155200000|2021-09-09 02:40:00|4.23|3.23|4.3|3.3|4.31|3.31|4.23|3.23|0
1631155500000|2021-09-09 02:45:00|4.31|3.31|4.35|3.35|4.36|3.36|4.31|3.31|0
1631155800000|2021-09-09 02:50:00|4.36|3.36|4.37|3.37|4.37|3.37|4.35|3.35|0
1631156100000|2021-09-09 02:55:00|4.38|3.38|4.34|3.34|4.41|3.41|4.34|3.34|0
1631156400000|2021-09-09 03:00:00|4.35|3.35|4.3|3.3|4.35|3.35|4.3|3.3|0
1631156700000|2021-09-09 03:05:00|4.31|3.31|4.29|3.29|4.32|3.32|4.28|3.28|0
1631157000000|2021-09-09 03:10:00|4.31|3.31|4.36|3.36|4.36|3.36|4.29|3.29|0
1631157300000|2021-09-09 03:15:00|4.37|3.37|4.45|3.45|4.45|3.45|4.36|3.36|0
1631157600000|2021-09-09 03:20:00|4.43|3.43|4.6|3.6|4.63|3.63|4.41|3.41|0
1631157900000|2021-09-09 03:25:00|4.62|3.62|4.57|3.57|4.67|3.67|4.54|3.54|0
1631158200000|2021-09-09 03:30:00|4.55|3.55|4.51|3.51|4.58|3.58|4.51|3.51|0
1631158500000|2021-09-09 03:35:00|4.48|3.48|4.48|3.48|4.49|3.49|4.46|3.46|0
1631158800000|2021-09-09 03:40:00|4.46|3.46|4.47|3.47|4.48|3.48|4.45|3.45|0
1631159100000|2021-09-09 03:45:00|4.49|3.49|4.5|3.5|4.51|3.51|4.44|3.44|0
1631159400000|2021-09-09 03:50:00|4.51|3.51|4.48|3.48|4.51|3.51|4.45|3.45|0
1631159700000|2021-09-09 03:55:00|4.46|3.46|4.5|3.5|4.5|3.5|4.45|3.45|0
1631160000000|2021-09-09 04:00:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1631160300000|2021-09-09 04:05:00|4.47|3.47|4.51|3.51|4.51|3.51|4.46|3.46|0
1631160600000|2021-09-09 04:10:00|4.52|3.52|4.48|3.48|4.55|3.55|4.48|3.48|0
1631160900000|2021-09-09 04:15:00|4.49|3.49|4.52|3.52|4.53|3.53|4.49|3.49|0
1631161200000|2021-09-09 04:20:00|4.51|3.51|4.52|3.52|4.59|3.59|4.17|3.17|0
1631161500000|2021-09-09 04:25:00|4.5|3.5|4.66|3.66|4.66|3.66|4.5|3.5|0
1631161800000|2021-09-09 04:30:00|4.64|3.64|4.64|3.64|4.66|3.66|4.61|3.61|0
1631162100000|2021-09-09 04:35:00|4.65|3.65|4.68|3.68|4.71|3.71|4.65|3.65|0
1631162400000|2021-09-09 04:40:00|4.66|3.66|4.56|3.56|4.69|3.69|4.53|3.53|0
1631162700000|2021-09-09 04:45:00|4.53|3.53|4.63|3.63|4.63|3.63|4.52|3.52|0
1631163000000|2021-09-09 04:50:00|4.61|3.61|4.59|3.59|4.63|3.63|4.58|3.58|0
1631163300000|2021-09-09 04:55:00|4.58|3.58|4.56|3.56|4.59|3.59|4.55|3.55|0
1631163600000|2021-09-09 05:00:00|4.58|3.58|4.6|3.6|4.62|3.62|4.55|3.55|0
1631163900000|2021-09-09 05:05:00|4.62|3.62|4.58|3.58|4.62|3.62|4.57|3.57|0
1631164200000|2021-09-09 05:10:00|4.57|3.57|5.53|4.53|5.53|4.53|4.02|3.02|0
1631164500000|2021-09-09 05:15:00|5.52|4.52|5.49|4.49|5.52|4.52|5.46|4.46|0
1631164800000|2021-09-09 05:20:00|5.47|4.47|5.48|4.48|5.52|4.52|5.47|4.47|0
1631165100000|2021-09-09 05:25:00|5.47|4.47|6.14|5.14|6.16|5.16|5.47|4.47|0
1631165400000|2021-09-09 05:30:00|6.16|5.16|6.26|5.26|6.26|5.26|6.1|5.1|0
1631165700000|2021-09-09 05:35:00|6.22|5.22|5.97|4.97|6.24|5.24|5.97|4.97|0
1631166000000|2021-09-09 05:40:00|5.98|4.98|6.07|5.07|6.07|5.07|5.97|4.97|0
1631166300000|2021-09-09 05:45:00|6.09|5.09|5.64|4.64|6.09|5.09|5.62|4.62|0
1631166600000|2021-09-09 05:50:00|5.62|4.62|5.95|4.95|5.95|4.95|5.62|4.62|0
1631166900000|2021-09-09 05:55:00|5.91|4.91|6.02|5.02|6.02|5.02|5.88|4.88|0
1631167200000|2021-09-09 06:00:00|6.03|5.03|5.85|4.85|6.05|5.05|5.85|4.85|0
1631167500000|2021-09-09 06:05:00|5.87|4.87|5.9|4.9|5.97|4.97|5.8|4.8|0
1631167800000|2021-09-09 06:10:00|5.92|4.92|5.76|4.76|5.93|4.93|5.76|4.76|0
1631168100000|2021-09-09 06:15:00|5.77|4.77|5.79|4.79|5.79|4.79|5.7|4.7|0
1631168400000|2021-09-09 06:20:00|5.77|4.77|5.7|4.7|5.79|4.79|5.6|4.6|0
1631168700000|2021-09-09 06:25:00|5.68|4.68|5.66|4.66|5.71|4.71|5.62|4.62|0
1631169000000|2021-09-09 06:30:00|5.67|4.67|5.79|4.79|5.81|4.81|5.62|4.62|0
1631169300000|2021-09-09 06:35:00|5.81|4.81|5.85|4.85|5.87|4.87|5.77|4.77|0
1631169600000|2021-09-09 06:40:00|5.87|4.87|5.92|4.92|5.96|4.96|5.85|4.85|0
1631169900000|2021-09-09 06:45:00|5.91|4.91|5.91|4.91|5.95|4.95|5.86|4.86|0
1631170200000|2021-09-09 06:50:00|5.92|4.92|5.96|4.96|5.96|4.96|5.82|4.82|0
1631170500000|2021-09-09 06:55:00|5.94|4.94|5.87|4.87|6|5|5.87|4.87|0
1631170800000|2021-09-09 07:00:00|5.96|4.96|6.11|5.11|6.16|5.16|5.85|4.85|0
1631171100000|2021-09-09 07:05:00|5.96|5.16|6.17|5.37|6.25|5.45|5.94|5.14|0
1631171400000|2021-09-09 07:10:00|6.21|5.41|5.82|5.02|6.26|5.46|5.79|4.99|0
1631171700000|2021-09-09 07:15:00|5.77|4.97|5.56|4.76|5.78|4.98|5.49|4.69|0
1631172000000|2021-09-09 07:20:00|5.57|4.77|5.4|4.6|5.64|4.84|5.4|4.6|0
1631172300000|2021-09-09 07:25:00|5.42|4.62|5.53|4.73|5.58|4.78|5.38|4.58|0
1631172600000|2021-09-09 07:30:00|5.51|4.71|5.54|4.74|5.58|4.78|5.43|4.63|0
1631172900000|2021-09-09 07:35:00|5.56|4.76|5.78|4.98|5.82|5.02|5.49|4.69|0
1631173200000|2021-09-09 07:40:00|5.8|5|5.7|4.9|5.9|5.1|5.67|4.87|0
1631173500000|2021-09-09 07:45:00|5.72|4.92|5.68|4.88|5.84|5.04|5.65|4.85|0
1631173800000|2021-09-09 07:50:00|5.7|4.9|4.91|4.11|5.8|5|4.91|4.11|0
1631174100000|2021-09-09 07:55:00|4.89|4.09|4.93|4.13|4.98|4.18|4.87|4.07|0
1631174400000|2021-09-09 08:00:00|4.92|4.12|4.75|3.95|4.92|4.12|4.69|3.89|0
1631174700000|2021-09-09 08:05:00|4.72|3.92|4.76|3.96|4.87|4.07|4.67|3.87|0
1631175000000|2021-09-09 08:10:00|4.74|3.94|4.69|3.89|4.8|4|4.64|3.84|0
1631175300000|2021-09-09 08:15:00|4.68|3.88|4.6|3.8|4.74|3.94|4.6|3.8|0
1631175600000|2021-09-09 08:20:00|4.59|3.79|4.7|3.9|4.72|3.92|4.56|3.76|0
1631175900000|2021-09-09 08:25:00|4.72|3.92|5.12|4.32|5.14|4.34|4.7|3.9|0
1631176200000|2021-09-09 08:30:00|5.1|4.3|5.11|4.31|5.17|4.37|5.05|4.25|0
1631176500000|2021-09-09 08:35:00|5.1|4.3|5.11|4.31|5.15|4.35|5.1|4.3|0
1631176800000|2021-09-09 08:40:00|5.13|4.33|5.18|4.38|5.25|4.45|5.09|4.29|0
1631177100000|2021-09-09 08:45:00|5.17|4.37|5.16|4.36|5.22|4.42|5.12|4.32|0
1631177400000|2021-09-09 08:50:00|5.18|4.38|5.18|4.38|5.18|4.38|5.15|4.35|0
1631177700000|2021-09-09 08:55:00|5.17|4.37|6.57|5.77|6.61|5.81|5.17|4.37|0
1631178000000|2021-09-09 09:00:00|6.59|5.79|6.62|5.82|6.64|5.84|6.56|5.76|0
1631178300000|2021-09-09 09:05:00|6.6|5.8|6.54|5.74|6.67|5.87|6.54|5.74|0
1631178600000|2021-09-09 09:10:00|6.58|5.78|6.7|5.9|6.74|5.94|6.48|5.68|0
1631178900000|2021-09-09 09:15:00|6.72|5.92|6.66|5.86|6.76|5.96|6.6|5.8|0
1631179200000|2021-09-09 09:20:00|6.64|5.84|6.55|5.75|6.68|5.88|6.52|5.72|0
1631179500000|2021-09-09 09:25:00|6.54|5.74|6.41|5.61|6.58|5.78|6.41|5.61|0
1631179800000|2021-09-09 09:30:00|6.42|5.62|6.17|5.37|6.42|5.62|6.13|5.33|0
1631180100000|2021-09-09 09:35:00|6.18|5.38|6.18|5.38|6.27|5.47|6.16|5.36|0
1631180400000|2021-09-09 09:40:00|6.16|5.36|6.39|5.59|6.39|5.59|6.11|5.31|0
1631180700000|2021-09-09 09:45:00|6.37|5.57|6.31|5.51|6.41|5.61|6.28|5.48|0
1631181000000|2021-09-09 09:50:00|6.33|5.53|6.36|5.56|6.4|5.6|6.29|5.49|0
1631181300000|2021-09-09 09:55:00|6.34|5.54|6.28|5.48|6.37|5.57|6.26|5.46|0
1631181600000|2021-09-09 10:00:00|6.26|5.46|6.22|5.42|6.34|5.54|6.21|5.41|0
1631181900000|2021-09-09 10:05:00|6.24|5.44|5.89|5.09|6.24|5.44|5.77|4.97|0
1631182200000|2021-09-09 10:10:00|5.91|5.11|5.97|5.17|5.99|5.19|5.87|5.07|0
1631182500000|2021-09-09 10:15:00|5.99|5.19|5.86|5.06|5.99|5.19|5.86|5.06|0
1631182800000|2021-09-09 10:20:00|5.88|5.08|5.87|5.07|5.88|5.08|5.81|5.01|0
1631183100000|2021-09-09 10:25:00|5.86|5.06|5.8|5|5.87|5.07|5.78|4.98|0
1631183400000|2021-09-09 10:30:00|5.78|4.98|5.88|5.08|5.9|5.1|5.75|4.95|0
1631183700000|2021-09-09 10:35:00|5.9|5.1|5.88|5.08|5.93|5.13|5.84|5.04|0
1631184000000|2021-09-09 10:40:00|5.86|5.06|5.9|5.1|5.91|5.11|5.8|5|0
1631184300000|2021-09-09 10:45:00|5.89|5.09|5.9|5.1|5.97|5.17|5.88|5.08|0
1631184600000|2021-09-09 10:50:00|5.92|5.12|5.93|5.13|5.93|5.13|5.88|5.08|0
1631184900000|2021-09-09 10:55:00|5.91|5.11|5.91|5.11|5.93|5.13|5.89|5.09|0
1631185200000|2021-09-09 11:00:00|5.89|5.09|5.8|5|5.89|5.09|5.8|5|0
1631185500000|2021-09-09 11:05:00|5.78|4.98|5.78|4.98|5.8|5|5.71|4.91|0
1631185800000|2021-09-09 11:10:00|5.76|4.96|5.86|5.06|5.86|5.06|5.74|4.94|0
1631186100000|2021-09-09 11:15:00|5.84|5.04|5.8|5|5.84|5.04|5.77|4.97|0
1631186400000|2021-09-09 11:20:00|5.82|5.02|5.78|4.98|5.82|5.02|5.76|4.96|0
1631186700000|2021-09-09 11:25:00|5.8|5|5.79|4.99|5.86|5.06|5.78|4.98|0
1631187000000|2021-09-09 11:30:00|5.77|4.97|5.75|4.95|5.81|5.01|5.72|4.92|0
1631187300000|2021-09-09 11:35:00|5.73|4.93|5.82|5.02|5.82|5.02|5.73|4.93|0
1631187600000|2021-09-09 11:40:00|5.81|5.01|6.04|5.24|6.06|5.26|5.81|5.01|0
1631187900000|2021-09-09 11:45:00|6.03|5.23|5.45|4.65|6.04|5.24|5.45|4.65|0
1631188200000|2021-09-09 11:50:00|5.47|4.67|5.32|4.52|5.47|4.67|5.29|4.49|0
1631188500000|2021-09-09 11:55:00|5.31|4.51|5.18|4.38|5.31|4.51|5.15|4.35|0
1631188800000|2021-09-09 12:00:00|5.19|4.39|5.13|4.33|5.19|4.39|5.05|4.25|0
1631189100000|2021-09-09 12:05:00|5.1|4.3|5.2|4.4|5.2|4.4|5.05|4.25|0
1631189400000|2021-09-09 12:10:00|5.21|4.41|5.27|4.47|5.27|4.47|5.18|4.38|0
1631189700000|2021-09-09 12:15:00|5.26|4.46|5.24|4.44|5.27|4.47|5.21|4.41|0
1631190000000|2021-09-09 12:20:00|5.25|4.45|5.36|4.56|5.36|4.56|5.22|4.42|0
1631190300000|2021-09-09 12:25:00|5.37|4.57|5.37|4.57|5.4|4.6|5.29|4.49|0
1631190600000|2021-09-09 12:30:00|5.38|4.58|4.86|4.06|5.43|4.63|4.83|4.03|0
1631190900000|2021-09-09 12:35:00|4.89|4.09|4.89|4.09|4.92|4.12|4.84|4.04|0
1631191200000|2021-09-09 12:40:00|4.9|4.1|4.91|4.11|4.96|4.16|4.88|4.08|0
1631191500000|2021-09-09 12:45:00|4.93|4.13|4.64|3.84|4.96|4.16|4.64|3.84|0
1631191800000|2021-09-09 12:50:00|4.63|3.83|4.58|3.78|4.66|3.86|4.5|3.7|0
1631192100000|2021-09-09 12:55:00|4.57|3.77|4.63|3.83|4.66|3.86|4.53|3.73|0
1631192400000|2021-09-09 13:00:00|4.62|3.82|4.66|3.86|4.69|3.89|4.62|3.82|0
1631192700000|2021-09-09 13:05:00|4.67|3.87|4.63|3.83|4.69|3.89|4.61|3.81|0
1631193000000|2021-09-09 13:10:00|4.61|3.81|4.64|3.84|4.68|3.88|4.61|3.81|0
1631193300000|2021-09-09 13:15:00|4.62|3.82|4.62|3.82|4.65|3.85|4.6|3.8|0
1631193600000|2021-09-09 13:20:00|4.63|3.83|4.66|3.86|4.67|3.87|4.62|3.82|0
1631193900000|2021-09-09 13:25:00|4.64|3.84|4.64|3.84|4.67|3.87|4.6|3.8|0
1631194200000|2021-09-09 13:30:00|4.65|3.85|4.4|3.6|4.75|3.95|4.34|3.54|0
1631194500000|2021-09-09 13:35:00|4.34|3.54|4.12|3.32|4.34|3.54|4.06|3.26|0
1631194800000|2021-09-09 13:40:00|4.1|3.3|4.08|3.28|4.14|3.34|4.02|3.22|0
1631195100000|2021-09-09 13:45:00|4.05|3.25|4.08|3.28|4.16|3.36|3.95|3.15|0
1631195400000|2021-09-09 13:50:00|4.07|3.27|3.99|3.19|4.07|3.27|3.92|3.12|0
1631195700000|2021-09-09 13:55:00|3.98|3.18|4.03|3.23|4.08|3.28|3.96|3.16|0
1631196000000|2021-09-09 14:00:00|4.01|3.21|3.89|3.09|4.1|3.3|3.86|3.06|0
1631196300000|2021-09-09 14:05:00|3.9|3.1|3.85|3.05|3.92|3.12|3.77|2.97|0
1631196600000|2021-09-09 14:10:00|3.84|3.04|3.45|2.65|4.68|3.88|3.45|2.65|0
1631196900000|2021-09-09 14:15:00|3.44|2.64|3.56|2.76|3.56|2.76|3.38|2.58|0
1631197200000|2021-09-09 14:20:00|3.57|2.77|3.47|2.67|3.6|2.8|3.43|2.63|0
1631197500000|2021-09-09 14:25:00|3.46|2.66|3.38|2.58|3.46|2.66|3.35|2.55|0
1631197800000|2021-09-09 14:30:00|3.37|2.57|3.32|2.52|3.37|2.57|3.26|2.46|0
1631198100000|2021-09-09 14:35:00|3.33|2.53|3.35|2.55|3.41|2.61|3.3|2.5|0
1631198400000|2021-09-09 14:40:00|3.36|2.56|3.44|2.64|3.48|2.68|3.33|2.53|0
1631198700000|2021-09-09 14:45:00|3.43|2.63|3.48|2.68|3.49|2.69|3.36|2.56|0
1631199000000|2021-09-09 14:50:00|3.49|2.69|3.42|2.62|3.51|2.71|3.4|2.6|0
1631199300000|2021-09-09 14:55:00|3.41|2.61|3.51|2.71|3.52|2.72|3.37|2.57|0
1631199600000|2021-09-09 15:00:00|3.49|2.69|3.54|2.74|3.58|2.78|3.47|2.67|0
1631199900000|2021-09-09 15:05:00|3.55|2.75|3.16|2.36|3.55|2.75|3.15|2.35|0
1631200200000|2021-09-09 15:10:00|3.17|2.37|3.21|2.41|3.23|2.43|3.17|2.37|0
1631200500000|2021-09-09 15:15:00|3.22|2.42|3.4|2.6|3.4|2.6|3.21|2.41|0
1631200800000|2021-09-09 15:20:00|3.39|2.59|3.48|2.68|3.49|2.69|3.39|2.59|0
1631201100000|2021-09-09 15:25:00|3.49|2.69|3.76|2.96|3.78|2.98|3.3|2.5|0
1631201400000|2021-09-09 15:30:00|3.77|2.97|3.67|2.87|3.79|2.99|3.67|2.87|0
1631201700000|2021-09-09 15:35:00|3.7|2.9|3.65|2.85|3.72|2.92|3.61|2.81|0
1631202000000|2021-09-09 15:40:00|3.63|2.83|3.62|2.82|3.65|2.85|3.6|2.8|0
1631202300000|2021-09-09 15:45:00|3.63|2.83|3.6|2.8|3.67|2.87|3.6|2.8|0
1631202600000|2021-09-09 15:50:00|3.59|2.79|3.75|2.95|3.79|2.99|3.56|2.76|0
1631202900000|2021-09-09 15:55:00|3.78|2.98|3.57|2.77|3.79|2.99|3.57|2.77|0
1631203200000|2021-09-09 16:00:00|3.56|2.76|3.85|3.05|3.86|3.06|3.56|2.76|0
1631203500000|2021-09-09 16:05:00|3.83|3.03|3.72|2.92|3.88|3.08|3.72|2.92|0
1631203800000|2021-09-09 16:10:00|3.73|2.93|3.74|2.94|3.84|3.04|3.72|2.92|0
1631204100000|2021-09-09 16:15:00|3.75|2.95|3.92|3.12|4|3.2|3.74|2.94|0
1631204400000|2021-09-09 16:20:00|3.91|3.11|3.92|3.12|3.93|3.13|3.87|3.07|0
1631204700000|2021-09-09 16:25:00|3.91|3.11|3.92|3.12|3.94|3.14|3.86|3.06|0
1631205000000|2021-09-09 16:30:00|3.94|3.14|3.84|3.04|4.04|3.24|3.84|3.04|0
1631205300000|2021-09-09 16:35:00|3.83|3.03|3.76|2.96|3.83|3.03|3.75|2.95|0
1631205600000|2021-09-09 16:40:00|3.77|2.97|3.77|2.97|3.82|3.02|3.74|2.94|0
1631205900000|2021-09-09 16:45:00|3.76|2.96|3.78|2.98|3.82|3.02|3.76|2.96|0
1631206200000|2021-09-09 16:50:00|3.77|2.97|3.85|3.05|3.86|3.06|3.77|2.97|0
1631206500000|2021-09-09 16:55:00|3.86|3.06|3.97|3.17|3.97|3.17|3.85|3.05|0
1631206800000|2021-09-09 17:00:00|3.96|3.16|3.84|3.04|3.97|3.17|3.83|3.03|0
1631207100000|2021-09-09 17:05:00|3.83|3.03|3.86|3.06|3.88|3.08|3.79|2.99|0
1631207400000|2021-09-09 17:10:00|3.85|3.05|3.76|2.96|3.87|3.07|3.76|2.96|0
1631207700000|2021-09-09 17:15:00|3.77|2.97|3.94|3.14|3.95|3.15|3.72|2.92|0
1631208000000|2021-09-09 17:20:00|3.95|3.15|4.42|3.62|4.61|3.81|3.95|3.15|0
1631208300000|2021-09-09 17:25:00|4.39|3.59|4.36|3.56|4.62|3.82|4.36|3.56|0
1631208600000|2021-09-09 17:30:00|4.37|3.57|4.57|3.77|4.77|3.97|4.37|3.57|0
1631208900000|2021-09-09 17:35:00|4.58|3.78|4.77|3.97|4.83|4.03|4.51|3.71|0
1631209200000|2021-09-09 17:40:00|4.8|4|4.97|4.17|5.16|4.36|4.79|3.99|0
1631209500000|2021-09-09 17:45:00|4.98|4.18|4.81|4.01|5.01|4.21|4.81|4.01|0
1631209800000|2021-09-09 17:50:00|4.82|4.02|4.86|4.06|4.96|4.16|4.79|3.99|0
1631210100000|2021-09-09 17:55:00|4.85|4.05|4.94|4.14|4.97|4.17|4.76|3.96|0
1631210400000|2021-09-09 18:00:00|5|4.2|5.3|4.5|5.3|4.5|4.86|4.06|0
1631210700000|2021-09-09 18:05:00|5.28|4.48|4.98|4.18|5.28|4.48|4.95|4.15|0
1631211000000|2021-09-09 18:10:00|5|4.2|4.93|4.13|5.07|4.27|4.93|4.13|0
1631211300000|2021-09-09 18:15:00|4.94|4.14|5.05|4.25|5.05|4.25|4.93|4.13|0
1631211600000|2021-09-09 18:20:00|5.03|4.23|5.06|4.26|5.14|4.34|4.89|4.09|0
1631211900000|2021-09-09 18:25:00|5.01|4.21|5.02|4.22|5.04|4.24|4.9|4.1|0
1631212200000|2021-09-09 18:30:00|5.04|4.24|5.11|4.31|5.16|4.36|5.01|4.21|0
1631212500000|2021-09-09 18:35:00|5.08|4.28|5.2|4.4|5.24|4.44|5.03|4.23|0
1631212800000|2021-09-09 18:40:00|5.22|4.42|5.17|4.37|5.3|4.5|5.14|4.34|0
1631213100000|2021-09-09 18:45:00|5.18|4.38|4.87|4.07|5.2|4.4|4.85|4.05|0
1631213400000|2021-09-09 18:50:00|4.85|4.05|4.77|3.97|4.88|4.08|4.74|3.94|0
1631213700000|2021-09-09 18:55:00|4.76|3.96|4.75|3.95|4.82|4.02|4.68|3.88|0
1631214000000|2021-09-09 19:00:00|4.72|3.92|4.75|3.95|4.76|3.96|4.65|3.85|0
1631214300000|2021-09-09 19:05:00|4.76|3.96|4.88|4.08|4.89|4.09|4.69|3.89|0
1631214600000|2021-09-09 19:10:00|4.82|4.02|4.94|4.14|4.94|4.14|4.67|3.87|0
1631214900000|2021-09-09 19:15:00|4.92|4.12|5.02|4.22|5.04|4.24|4.89|4.09|0
1631215200000|2021-09-09 19:20:00|5.01|4.21|4.83|4.03|5.01|4.21|4.83|4.03|0
1631215500000|2021-09-09 19:25:00|4.85|4.05|4.89|4.09|4.91|4.11|4.8|4|0
1631215800000|2021-09-09 19:30:00|4.92|4.12|4.93|4.13|5.03|4.23|4.77|3.97|0
1631216100000|2021-09-09 19:35:00|4.95|4.15|4.73|3.93|5.01|4.21|4.67|3.87|0
1631216400000|2021-09-09 19:40:00|4.75|3.95|4.61|3.81|4.79|3.99|4.51|3.71|0
1631216700000|2021-09-09 19:45:00|4.62|3.82|4.93|4.13|4.93|4.13|4.58|3.78|0
1631217000000|2021-09-09 19:50:00|4.95|4.15|5.17|4.37|5.18|4.38|4.93|4.13|0
1631217300000|2021-09-09 19:55:00|5.18|4.38|5.26|4.46|5.34|4.54|5.04|4.24|0
1631217600000|2021-09-09 20:00:00|5.11|4.31|5.3|4.5|5.31|4.51|5.11|4.31|0
1631217900000|2021-09-09 20:05:00|5.32|4.52|5.35|4.55|5.5|4.7|5.3|4.5|0
1631218200000|2021-09-09 20:10:00|5.33|4.53|5.29|4.49|5.33|4.53|5.25|4.45|0
1631218500000|2021-09-09 20:15:00|5.41|4.41|4.79|3.79|5.44|4.44|4.54|3.54|0
1631218800000|2021-09-09 20:20:00|4.77|3.77|4.88|3.88|4.88|3.88|4.76|3.76|0
1631219100000|2021-09-09 20:25:00|4.86|3.86|4.84|3.84|4.87|3.87|4.81|3.81|0
1631219400000|2021-09-09 20:30:00|4.86|3.86|4.9|3.9|4.93|3.93|4.84|3.84|0
1631219700000|2021-09-09 20:35:00|4.88|3.88|4.96|3.96|4.97|3.97|4.88|3.88|0
1631220000000|2021-09-09 20:40:00|4.97|3.97|4.98|3.98|5.06|4.06|4.97|3.97|0
1631220300000|2021-09-09 20:45:00|5|4|4.89|3.89|5|4|4.89|3.89|0
1631220600000|2021-09-09 20:50:00|4.87|3.87|4.88|3.88|4.9|3.9|4.85|3.85|0
1631220900000|2021-09-09 20:55:00|4.91|3.91|4.82|3.82|4.93|3.93|4.81|3.81|0
1631221200000|2021-09-09 21:00:00|4.81|3.81|4.79|3.79|4.83|3.83|4.77|3.77|0
1631221500000|2021-09-09 21:05:00|4.8|3.8|4.82|3.82|4.85|3.85|4.8|3.8|0
1631221800000|2021-09-09 21:10:00|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631222100000|2021-09-09 21:15:00|4.8|3.8|4.8|3.8|4.81|3.81|4.8|3.8|0
1631222400000|2021-09-09 21:20:00|4.82|3.82|4.76|3.76|4.83|3.83|4.76|3.76|0
1631222700000|2021-09-09 21:25:00|4.73|3.73|4.69|3.69|4.73|3.73|4.69|3.69|0
1631223000000|2021-09-09 21:30:00|4.68|3.68|4.69|3.69|4.69|3.69|4.68|3.68|0
1631223300000|2021-09-09 21:35:00|4.68|3.68|4.61|3.61|4.68|3.68|4.61|3.61|0
1631223600000|2021-09-09 21:40:00|4.63|3.63|4.62|3.62|4.65|3.65|4.62|3.62|0
1631223900000|2021-09-09 21:45:00|4.63|3.63|4.62|3.62|4.64|3.64|4.62|3.62|0
1631224200000|2021-09-09 21:50:00|4.63|3.63|4.63|3.63|4.63|3.63|4.62|3.62|0
1631224500000|2021-09-09 21:55:00|4.64|3.64|4.62|3.62|4.65|3.65|4.62|3.62|0
1631224800000|2021-09-09 22:00:00|4.73|3.73|4.7|3.7|4.73|3.73|4.61|3.61|0
1631225100000|2021-09-09 22:05:00|4.69|3.69|4.75|3.75|4.78|3.78|4.69|3.69|0
1631225400000|2021-09-09 22:10:00|4.74|3.74|4.69|3.69|4.75|3.75|4.66|3.66|0
1631225700000|2021-09-09 22:15:00|4.67|3.67|4.61|3.61|4.7|3.7|4.61|3.61|0
1631226000000|2021-09-09 22:20:00|4.6|3.6|4.73|3.73|4.73|3.73|4.6|3.6|0
1631226300000|2021-09-09 22:25:00|4.74|3.74|4.81|3.81|4.83|3.83|4.74|3.74|0
1631226600000|2021-09-09 22:30:00|4.8|3.8|4.84|3.84|4.86|3.86|4.8|3.8|0
1631226900000|2021-09-09 22:35:00|4.82|3.82|4.74|3.74|4.83|3.83|4.74|3.74|0
1631227200000|2021-09-09 22:40:00|4.73|3.73|4.78|3.78|4.8|3.8|4.73|3.73|0
1631227500000|2021-09-09 22:45:00|4.77|3.77|4.72|3.72|4.77|3.77|4.65|3.65|0
1631227800000|2021-09-09 22:50:00|4.7|3.7|4.66|3.66|4.7|3.7|4.66|3.66|0
1631228100000|2021-09-09 22:55:00|4.7|3.7|4.65|3.65|4.7|3.7|4.64|3.64|0
1631228400000|2021-09-09 23:00:00|4.66|3.66|4.72|3.72|4.81|3.81|4.65|3.65|0
1631228700000|2021-09-09 23:05:00|4.71|3.71|4.81|3.81|4.81|3.81|4.7|3.7|0
1631229000000|2021-09-09 23:10:00|4.79|3.79|4.73|3.73|4.79|3.79|4.71|3.71|0
1631229300000|2021-09-09 23:15:00|4.74|3.74|4.74|3.74|4.75|3.75|4.72|3.72|0
1631229600000|2021-09-09 23:20:00|4.72|3.72|4.69|3.69|4.72|3.72|4.68|3.68|0
1631229900000|2021-09-09 23:25:00|4.68|3.68|4.67|3.67|4.72|3.72|4.66|3.66|0
1631230200000|2021-09-09 23:30:00|4.66|3.66|4.62|3.62|4.68|3.68|4.59|3.59|0
1631230500000|2021-09-09 23:35:00|4.63|3.63|4.71|3.71|4.71|3.71|4.62|3.62|0
1631230800000|2021-09-09 23:40:00|4.7|3.7|4.64|3.64|4.7|3.7|4.64|3.64|0
1631231100000|2021-09-09 23:45:00|4.63|3.63|4.67|3.67|4.67|3.67|4.55|3.55|0
1631231400000|2021-09-09 23:50:00|4.66|3.66|4.65|3.65|4.67|3.67|4.61|3.61|0
1631231700000|2021-09-09 23:55:00|4.66|3.66|4.64|3.64|4.66|3.66|4.56|3.56|0
1631232000000|2021-09-10 00:00:00|4.63|3.63|4.51|3.51|4.66|3.66|4.5|3.5|0
1631232300000|2021-09-10 00:05:00|4.49|3.49|4.4|3.4|4.49|3.49|4.38|3.38|0
1631232600000|2021-09-10 00:10:00|4.39|3.39|4.44|3.44|4.46|3.46|4.36|3.36|0
1631232900000|2021-09-10 00:15:00|4.43|3.43|4.36|3.36|4.43|3.43|4.31|3.31|0
1631233200000|2021-09-10 00:20:00|4.37|3.37|4.36|3.36|4.41|3.41|4.34|3.34|0
1631233500000|2021-09-10 00:25:00|4.38|3.38|4.36|3.36|4.42|3.42|4.36|3.36|0
1631233800000|2021-09-10 00:30:00|4.37|3.37|4.42|3.42|4.43|3.43|4.35|3.35|0
1631234100000|2021-09-10 00:35:00|4.41|3.41|4.51|3.51|4.51|3.51|4.4|3.4|0
1631234400000|2021-09-10 00:40:00|4.49|3.49|4.44|3.44|4.51|3.51|4.43|3.43|0
1631234700000|2021-09-10 00:45:00|4.46|3.46|4.43|3.43|4.47|3.47|4.4|3.4|0
1631235000000|2021-09-10 00:50:00|4.44|3.44|4.42|3.42|4.44|3.44|4.4|3.4|0
1631235300000|2021-09-10 00:55:00|4.41|3.41|4.4|3.4|4.43|3.43|4.39|3.39|0
1631235600000|2021-09-10 01:00:00|4.42|3.42|4.44|3.44|4.47|3.47|4.42|3.42|0
1631235900000|2021-09-10 01:05:00|4.46|3.46|4.5|3.5|4.53|3.53|4.44|3.44|0
1631236200000|2021-09-10 01:10:00|4.51|3.51|4.53|3.53|4.58|3.58|4.49|3.49|0
1631236500000|2021-09-10 01:15:00|4.55|3.55|4.53|3.53|4.66|3.66|4.53|3.53|0
1631236800000|2021-09-10 01:20:00|4.54|3.54|4.55|3.55|4.57|3.57|4.53|3.53|0
1631237100000|2021-09-10 01:25:00|4.54|3.54|4.44|3.44|4.54|3.54|4.44|3.44|0
1631237400000|2021-09-10 01:30:00|4.45|3.45|4.43|3.43|4.48|3.48|4.41|3.41|0
1631237700000|2021-09-10 01:35:00|4.45|3.45|4.31|3.31|4.46|3.46|4.31|3.31|0
1631238000000|2021-09-10 01:40:00|4.3|3.3|4.24|3.24|4.3|3.3|4.19|3.19|0
1631238300000|2021-09-10 01:45:00|4.23|3.23|4.22|3.22|4.25|3.25|4.21|3.21|0
1631238600000|2021-09-10 01:50:00|4.21|3.21|4.14|3.14|4.21|3.21|4.13|3.13|0
1631238900000|2021-09-10 01:55:00|4.13|3.13|4.16|3.16|4.18|3.18|4.1|3.1|0
1631239200000|2021-09-10 02:00:00|4.14|3.14|4.12|3.12|4.15|3.15|4.09|3.09|0
1631239500000|2021-09-10 02:05:00|4.11|3.11|4.14|3.14|4.14|3.14|4.09|3.09|0
1631239800000|2021-09-10 02:10:00|4.13|3.13|4.11|3.11|4.17|3.17|4.1|3.1|0
1631240100000|2021-09-10 02:15:00|4.12|3.12|4.07|3.07|4.12|3.12|4.07|3.07|0
1631240400000|2021-09-10 02:20:00|4.05|3.05|4.05|3.05|4.12|3.12|4.05|3.05|0
1631240700000|2021-09-10 02:25:00|4.06|3.06|4.07|3.07|4.07|3.07|4.05|3.05|0
1631241000000|2021-09-10 02:30:00|4.09|3.09|4.05|3.05|4.09|3.09|4.01|3.01|0
1631241300000|2021-09-10 02:35:00|4.04|3.04|4.1|3.1|4.1|3.1|4.04|3.04|0
1631241600000|2021-09-10 02:40:00|4.09|3.09|4.11|3.11|4.12|3.12|4.06|3.06|0
1631241900000|2021-09-10 02:45:00|4.13|3.13|4.15|3.15|4.15|3.15|4.1|3.1|0
1631242200000|2021-09-10 02:50:00|4.16|3.16|4.14|3.14|4.17|3.17|4.14|3.14|0
1631242500000|2021-09-10 02:55:00|4.16|3.16|4.04|3.04|4.16|3.16|4.02|3.02|0
1631242800000|2021-09-10 03:00:00|4.02|3.02|4.02|3.02|4.03|3.03|3.94|2.94|0
1631243100000|2021-09-10 03:05:00|4.01|3.01|4.04|3.04|4.04|3.04|4|3|0
1631243400000|2021-09-10 03:10:00|4.03|3.03|3.98|2.98|4.04|3.04|3.98|2.98|0
1631243700000|2021-09-10 03:15:00|3.97|2.97|3.98|2.98|4|3|3.96|2.96|0
1631244000000|2021-09-10 03:20:00|3.99|2.99|3.99|2.99|4.02|3.02|3.98|2.98|0
1631244300000|2021-09-10 03:25:00|4|3|3.95|2.95|4|3|3.92|2.92|0
1631244600000|2021-09-10 03:30:00|3.96|2.96|3.94|2.94|3.96|2.96|3.93|2.93|0
1631244900000|2021-09-10 03:35:00|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1631245200000|2021-09-10 03:40:00|3.95|2.95|3.94|2.94|3.95|2.95|3.92|2.92|0
1631245500000|2021-09-10 03:45:00|3.95|2.95|3.93|2.93|3.95|2.95|3.92|2.92|0
1631245800000|2021-09-10 03:50:00|3.92|2.92|3.93|2.93|3.93|2.93|3.92|2.92|0
1631246100000|2021-09-10 03:55:00|3.91|2.91|3.95|2.95|3.95|2.95|3.9|2.9|0
1631246400000|2021-09-10 04:00:00|3.96|2.96|3.98|2.98|3.99|2.99|3.95|2.95|0
1631246700000|2021-09-10 04:05:00|3.97|2.97|3.94|2.94|3.97|2.97|3.94|2.94|0
1631247000000|2021-09-10 04:10:00|3.95|2.95|3.96|2.96|3.96|2.96|3.94|2.94|0
1631247300000|2021-09-10 04:15:00|3.95|2.95|3.92|2.92|3.95|2.95|3.92|2.92|0
1631247600000|2021-09-10 04:20:00|3.9|2.9|3.92|2.92|3.92|2.92|3.88|2.88|0
1631247900000|2021-09-10 04:25:00|3.9|2.9|3.9|2.9|3.93|2.93|3.89|2.89|0
1631248200000|2021-09-10 04:30:00|3.91|2.91|3.83|2.83|3.91|2.91|3.83|2.83|0
1631248500000|2021-09-10 04:35:00|3.82|2.82|3.73|2.73|3.82|2.82|3.71|2.71|0
1631248800000|2021-09-10 04:40:00|3.72|2.72|3.75|2.75|3.77|2.77|3.67|2.67|0
1631249100000|2021-09-10 04:45:00|3.74|2.74|4|3|4.27|3.27|3.68|2.68|0
1631249400000|2021-09-10 04:50:00|3.99|2.99|3.86|2.86|4|3|3.85|2.85|0
1631249700000|2021-09-10 04:55:00|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1631250000000|2021-09-10 05:00:00|3.86|2.86|3.84|2.84|3.88|2.88|3.84|2.84|0
1631250300000|2021-09-10 05:05:00|3.83|2.83|3.84|2.84|3.85|2.85|3.82|2.82|0
1631250600000|2021-09-10 05:10:00|3.83|2.83|3.76|2.76|3.83|2.83|3.74|2.74|0
1631250900000|2021-09-10 05:15:00|3.75|2.75|3.86|2.86|3.87|2.87|3.75|2.75|0
1631251200000|2021-09-10 05:20:00|3.84|2.84|3.79|2.79|3.86|2.86|3.78|2.78|0
1631251500000|2021-09-10 05:25:00|3.78|2.78|3.76|2.76|3.79|2.79|3.74|2.74|0
1631251800000|2021-09-10 05:30:00|3.75|2.75|3.75|2.75|3.78|2.78|3.75|2.75|0
1631252100000|2021-09-10 05:35:00|3.74|2.74|3.74|2.74|3.78|2.78|3.71|2.71|0
1631252400000|2021-09-10 05:40:00|3.76|2.76|3.83|2.83|3.83|2.83|3.72|2.72|0
1631252700000|2021-09-10 05:45:00|3.84|2.84|3.87|2.87|3.91|2.91|3.83|2.83|0
1631253000000|2021-09-10 05:50:00|3.88|2.88|3.81|2.81|3.88|2.88|3.81|2.81|0
1631253300000|2021-09-10 05:55:00|3.82|2.82|3.78|2.78|3.82|2.82|3.75|2.75|0
1631253600000|2021-09-10 06:00:00|3.75|2.75|3.75|2.75|3.8|2.8|3.74|2.74|0
1631253900000|2021-09-10 06:05:00|3.76|2.76|3.84|2.84|3.85|2.85|3.76|2.76|0
1631254200000|2021-09-10 06:10:00|3.87|2.87|3.84|2.84|3.88|2.88|3.82|2.82|0
1631254500000|2021-09-10 06:15:00|3.85|2.85|3.8|2.8|3.86|2.86|3.75|2.75|0
1631254800000|2021-09-10 06:20:00|3.81|2.81|3.86|2.86|3.88|2.88|3.8|2.8|0
1631255100000|2021-09-10 06:25:00|3.87|2.87|3.84|2.84|3.88|2.88|3.83|2.83|0
1631255400000|2021-09-10 06:30:00|3.83|2.83|3.84|2.84|3.84|2.84|3.79|2.79|0
1631255700000|2021-09-10 06:35:00|3.82|2.82|3.88|2.88|3.88|2.88|3.81|2.81|0
1631256000000|2021-09-10 06:40:00|3.87|2.87|3.88|2.88|3.9|2.9|3.86|2.86|0
1631256300000|2021-09-10 06:45:00|3.87|2.87|3.73|2.73|3.88|2.88|3.72|2.72|0
1631256600000|2021-09-10 06:50:00|3.72|2.72|3.78|2.78|3.78|2.78|3.7|2.7|0
1631256900000|2021-09-10 06:55:00|3.77|2.77|3.71|2.71|3.77|2.77|3.7|2.7|0
1631257200000|2021-09-10 07:00:00|3.77|2.77|3.8|2.8|3.89|2.89|3.65|2.65|0
1631257500000|2021-09-10 07:05:00|3.7|2.9|3.75|2.95|3.75|2.95|3.64|2.84|0
1631257800000|2021-09-10 07:10:00|3.73|2.93|3.6|2.8|3.73|2.93|3.55|2.75|0
1631258100000|2021-09-10 07:15:00|3.61|2.81|3.57|2.77|3.66|2.86|3.53|2.73|0
1631258400000|2021-09-10 07:20:00|3.58|2.78|3.45|2.65|3.59|2.79|3.44|2.64|0
1631258700000|2021-09-10 07:25:00|3.44|2.64|3.43|2.63|3.48|2.68|3.42|2.62|0
1631259000000|2021-09-10 07:30:00|3.42|2.62|3.51|2.71|3.53|2.73|3.41|2.61|0
1631259300000|2021-09-10 07:35:00|3.52|2.72|3.46|2.66|3.53|2.73|3.42|2.62|0
1631259600000|2021-09-10 07:40:00|3.47|2.67|3.45|2.65|3.49|2.69|3.45|2.65|0
1631259900000|2021-09-10 07:45:00|3.43|2.63|3.38|2.58|3.45|2.65|3.36|2.56|0
1631260200000|2021-09-10 07:50:00|3.4|2.6|3.42|2.62|3.43|2.63|3.37|2.57|0
1631260500000|2021-09-10 07:55:00|3.4|2.6|3.39|2.59|3.42|2.62|3.38|2.58|0
1631260800000|2021-09-10 08:00:00|3.41|2.61|3.41|2.61|3.42|2.62|3.36|2.56|0
1631261100000|2021-09-10 08:05:00|3.4|2.6|3.32|2.52|3.42|2.62|3.3|2.5|0
1631261400000|2021-09-10 08:10:00|3.33|2.53|3.38|2.58|3.39|2.59|3.33|2.53|0
1631261700000|2021-09-10 08:15:00|3.37|2.57|3.35|2.55|3.37|2.57|3.32|2.52|0
1631262000000|2021-09-10 08:20:00|3.34|2.54|3.33|2.53|3.35|2.55|3.32|2.52|0
1631262300000|2021-09-10 08:25:00|3.32|2.52|3.31|2.51|3.34|2.54|3.31|2.51|0
1631262600000|2021-09-10 08:30:00|3.32|2.52|3.25|2.45|3.32|2.52|3.23|2.43|0
1631262900000|2021-09-10 08:35:00|3.24|2.44|3.24|2.44|3.26|2.46|3.22|2.42|0
1631263200000|2021-09-10 08:40:00|3.25|2.45|3.19|2.39|3.26|2.46|3.19|2.39|0
1631263500000|2021-09-10 08:45:00|3.18|2.38|3.18|2.38|3.21|2.41|3.17|2.37|0
1631263800000|2021-09-10 08:50:00|3.17|2.37|3.18|2.38|3.2|2.4|3.15|2.35|0
1631264100000|2021-09-10 08:55:00|3.19|2.39|3|2.2|3.19|2.39|2.99|2.19|0
1631264400000|2021-09-10 09:00:00|3.01|2.21|3.01|2.21|3.03|2.23|3|2.2|0
1631264700000|2021-09-10 09:05:00|3.02|2.22|3.04|2.24|3.04|2.24|3.02|2.22|0
1631265000000|2021-09-10 09:10:00|3.03|2.23|3.05|2.25|3.07|2.27|3.03|2.23|0
1631265300000|2021-09-10 09:15:00|3.04|2.24|3.07|2.27|3.08|2.28|3.03|2.23|0
1631265600000|2021-09-10 09:20:00|3.08|2.28|3.08|2.28|3.1|2.3|3.06|2.26|0
1631265900000|2021-09-10 09:25:00|3.07|2.27|3.21|2.41|3.21|2.41|3.07|2.27|0
1631266200000|2021-09-10 09:30:00|3.22|2.42|3.21|2.41|3.22|2.42|3.19|2.39|0
1631266500000|2021-09-10 09:35:00|3.2|2.4|3.21|2.41|3.23|2.43|3.19|2.39|0
1631266800000|2021-09-10 09:40:00|3.2|2.4|3.21|2.41|3.22|2.42|3.19|2.39|0
1631267100000|2021-09-10 09:45:00|3.2|2.4|3.24|2.44|3.26|2.46|3.19|2.39|0
1631267400000|2021-09-10 09:50:00|3.25|2.45|3.24|2.44|3.27|2.47|3.22|2.42|0
1631267700000|2021-09-10 09:55:00|3.25|2.45|3.25|2.45|3.26|2.46|3.23|2.43|0
1631268000000|2021-09-10 10:00:00|3.26|2.46|3.25|2.45|3.26|2.46|3.23|2.43|0
1631268300000|2021-09-10 10:05:00|3.24|2.44|3.23|2.43|3.25|2.45|3.21|2.41|0
1631268600000|2021-09-10 10:10:00|3.21|2.41|3.2|2.4|3.23|2.43|3.19|2.39|0
1631268900000|2021-09-10 10:15:00|3.21|2.41|3.19|2.39|3.21|2.41|3.18|2.38|0
1631269200000|2021-09-10 10:20:00|3.18|2.38|3.17|2.37|3.19|2.39|3.16|2.36|0
1631269500000|2021-09-10 10:25:00|3.16|2.36|3.17|2.37|3.18|2.38|3.16|2.36|0
1631269800000|2021-09-10 10:30:00|3.16|2.36|3.22|2.42|3.23|2.43|3.16|2.36|0
1631270100000|2021-09-10 10:35:00|3.21|2.41|3.19|2.39|3.21|2.41|3.17|2.37|0
1631270400000|2021-09-10 10:40:00|3.18|2.38|3.18|2.38|3.18|2.38|3.16|2.36|0
1631270700000|2021-09-10 10:45:00|3.17|2.37|3.17|2.37|3.21|2.41|3.17|2.37|0
1631271000000|2021-09-10 10:50:00|3.18|2.38|3.16|2.36|3.21|2.41|3.16|2.36|0
1631271300000|2021-09-10 10:55:00|3.15|2.35|3.12|2.32|3.16|2.36|3.11|2.31|0
1631271600000|2021-09-10 11:00:00|3.14|2.34|3.13|2.33|3.16|2.36|3.09|2.29|0
1631271900000|2021-09-10 11:05:00|3.12|2.32|3.12|2.32|3.13|2.33|3.11|2.31|0
1631272200000|2021-09-10 11:10:00|3.13|2.33|3.07|2.27|3.13|2.33|3.07|2.27|0
1631272500000|2021-09-10 11:15:00|3.09|2.29|3.05|2.25|3.09|2.29|3.05|2.25|0
1631272800000|2021-09-10 11:20:00|3.06|2.26|3.08|2.28|3.09|2.29|3.05|2.25|0
1631273100000|2021-09-10 11:25:00|3.07|2.27|3.07|2.27|3.09|2.29|3.07|2.27|0
1631273400000|2021-09-10 11:30:00|3.09|2.29|3.08|2.28|3.1|2.3|3.07|2.27|0
1631273700000|2021-09-10 11:35:00|3.07|2.27|3.1|2.3|3.12|2.32|3.07|2.27|0
1631274000000|2021-09-10 11:40:00|3.09|2.29|3.12|2.32|3.14|2.34|3.09|2.29|0
1631274300000|2021-09-10 11:45:00|3.11|2.31|2.98|2.18|3.12|2.32|2.97|2.17|0
1631274600000|2021-09-10 11:50:00|2.99|2.19|2.95|2.15|2.99|2.19|2.94|2.14|0
1631274900000|2021-09-10 11:55:00|2.94|2.14|2.95|2.15|2.97|2.17|2.92|2.12|0
1631275200000|2021-09-10 12:00:00|2.94|2.14|2.91|2.11|2.97|2.17|2.91|2.11|0
1631275500000|2021-09-10 12:05:00|2.9|2.1|2.88|2.08|2.91|2.11|2.88|2.08|0
1631275800000|2021-09-10 12:10:00|2.89|2.09|2.88|2.08|2.9|2.1|2.87|2.07|0
1631276100000|2021-09-10 12:15:00|2.89|2.09|2.97|2.17|2.98|2.18|2.89|2.09|0
1631276400000|2021-09-10 12:20:00|2.98|2.18|2.99|2.19|3|2.2|2.93|2.13|0
1631276700000|2021-09-10 12:25:00|2.97|2.17|3.01|2.21|3.01|2.21|2.97|2.17|0
1631277000000|2021-09-10 12:30:00|3|2.2|2.9|2.1|3.01|2.21|2.9|2.1|0
1631277300000|2021-09-10 12:35:00|2.91|2.11|2.92|2.12|2.95|2.15|2.89|2.09|0
1631277600000|2021-09-10 12:40:00|2.91|2.11|2.9|2.1|2.93|2.13|2.89|2.09|0
1631277900000|2021-09-10 12:45:00|2.92|2.12|2.94|2.14|2.95|2.15|2.89|2.09|0
1631278200000|2021-09-10 12:50:00|2.95|2.15|2.93|2.13|2.96|2.16|2.92|2.12|0
1631278500000|2021-09-10 12:55:00|2.92|2.12|2.91|2.11|2.93|2.13|2.9|2.1|0
1631278800000|2021-09-10 13:00:00|2.9|2.1|2.93|2.13|2.96|2.16|2.9|2.1|0
1631279100000|2021-09-10 13:05:00|2.94|2.14|2.93|2.13|2.94|2.14|2.91|2.11|0
1631279400000|2021-09-10 13:10:00|2.92|2.12|2.92|2.12|2.94|2.14|2.92|2.12|0
1631279700000|2021-09-10 13:15:00|2.91|2.11|2.9|2.1|2.92|2.12|2.88|2.08|0
1631280000000|2021-09-10 13:20:00|2.89|2.09|2.88|2.08|2.91|2.11|2.88|2.08|0
1631280300000|2021-09-10 13:25:00|2.89|2.09|2.78|1.98|2.89|2.09|2.77|1.97|0
1631280600000|2021-09-10 13:30:00|2.8|2|2.44|1.64|2.9|2.1|2.43|1.63|0
1631280900000|2021-09-10 13:35:00|2.45|1.65|2.59|1.79|2.66|1.86|2.45|1.65|0
1631281200000|2021-09-10 13:40:00|2.6|1.8|2.76|1.96|2.76|1.96|2.55|1.75|0
1631281500000|2021-09-10 13:45:00|2.78|1.98|3.2|2.4|3.21|2.41|2.73|1.93|0
1631281800000|2021-09-10 13:50:00|3.22|2.42|3.34|2.54|3.38|2.58|3.22|2.42|0
1631282100000|2021-09-10 13:55:00|3.36|2.56|3.28|2.48|3.36|2.56|3.2|2.4|0
1631282400000|2021-09-10 14:00:00|3.31|2.51|3.84|3.04|3.85|3.05|3.3|2.5|0
1631282700000|2021-09-10 14:05:00|3.92|3.12|3.73|2.93|3.93|3.13|3.36|2.56|0
1631283000000|2021-09-10 14:10:00|3.72|2.92|3.73|2.93|3.91|3.11|3.7|2.9|0
1631283300000|2021-09-10 14:15:00|3.74|2.94|3.77|2.97|3.78|2.98|3.61|2.81|0
1631283600000|2021-09-10 14:20:00|3.76|2.96|3.72|2.92|3.83|3.03|3.66|2.86|0
1631283900000|2021-09-10 14:25:00|3.7|2.9|3.74|2.94|3.75|2.95|3.6|2.8|0
1631284200000|2021-09-10 14:30:00|3.76|2.96|4.02|3.22|4.35|3.55|3.76|2.96|0
1631284500000|2021-09-10 14:35:00|4.13|3.33|4.18|3.38|4.63|3.83|4.06|3.26|0
1631284800000|2021-09-10 14:40:00|4.15|3.35|4.33|3.53|4.39|3.59|4.15|3.35|0
1631285100000|2021-09-10 14:45:00|4.36|3.56|4.31|3.51|4.53|3.73|3.99|3.19|0
1631285400000|2021-09-10 14:50:00|4.3|3.5|4.25|3.45|4.34|3.54|4.08|3.28|0
1631285700000|2021-09-10 14:55:00|4.46|3.66|4.22|3.42|4.7|3.9|4.1|3.3|0
1631286000000|2021-09-10 15:00:00|4.23|3.43|4.27|3.47|4.41|3.61|4.16|3.36|0
1631286300000|2021-09-10 15:05:00|4.26|3.46|4.28|3.48|4.55|3.75|4.21|3.41|0
1631286600000|2021-09-10 15:10:00|4.27|3.47|4.22|3.42|4.28|3.48|4.15|3.35|0
1631286900000|2021-09-10 15:15:00|4.23|3.43|4.45|3.65|4.47|3.67|4.14|3.34|0
1631287200000|2021-09-10 15:20:00|4.41|3.61|4.39|3.59|4.49|3.69|4.31|3.51|0
1631287500000|2021-09-10 15:25:00|4.36|3.56|4.61|3.81|4.61|3.81|4.24|3.44|0
1631287800000|2021-09-10 15:30:00|4.66|3.86|4.36|3.56|4.66|3.86|4.33|3.53|0
1631288100000|2021-09-10 15:35:00|4.33|3.53|4.45|3.65|4.45|3.65|4.27|3.47|0
1631288400000|2021-09-10 15:40:00|4.46|3.66|4.22|3.42|4.51|3.71|4.21|3.41|0
1631288700000|2021-09-10 15:45:00|4.25|3.45|4.46|3.66|4.47|3.67|4.14|3.34|0
1631289000000|2021-09-10 15:50:00|4.47|3.67|4.5|3.7|4.56|3.76|4.31|3.51|0
1631289300000|2021-09-10 15:55:00|4.51|3.71|4.2|3.4|4.51|3.71|4.2|3.4|0
1631289600000|2021-09-10 16:00:00|4.21|3.41|3.96|3.16|4.31|3.51|3.94|3.14|0
1631289900000|2021-09-10 16:05:00|3.95|3.15|3.64|2.84|3.97|3.17|3.64|2.84|0
1631290200000|2021-09-10 16:10:00|3.65|2.85|3.68|2.88|3.75|2.95|3.65|2.85|0
1631290500000|2021-09-10 16:15:00|3.67|2.87|3.67|2.87|3.67|2.87|3.57|2.77|0
1631290800000|2021-09-10 16:20:00|3.65|2.85|3.59|2.79|3.67|2.87|3.59|2.79|0
1631291100000|2021-09-10 16:25:00|3.57|2.77|3.57|2.77|3.62|2.82|3.55|2.75|0
1631291400000|2021-09-10 16:30:00|3.56|2.76|3.52|2.72|3.58|2.78|3.52|2.72|0
1631291700000|2021-09-10 16:35:00|3.51|2.71|3.35|2.55|3.52|2.72|3.32|2.52|0
1631292000000|2021-09-10 16:40:00|3.36|2.56|3.36|2.56|3.42|2.62|3.36|2.56|0
1631292300000|2021-09-10 16:45:00|3.34|2.54|3.34|2.54|3.36|2.56|3.32|2.52|0
1631292600000|2021-09-10 16:50:00|3.33|2.53|3.41|2.61|3.46|2.66|3.33|2.53|0
1631292900000|2021-09-10 16:55:00|3.39|2.59|3.4|2.6|3.42|2.62|3.38|2.58|0
1631293200000|2021-09-10 17:00:00|3.39|2.59|2.92|2.12|3.85|3.05|2.92|2.12|0
1631293500000|2021-09-10 17:05:00|2.93|2.13|3.04|2.24|3.06|2.26|2.92|2.12|0
1631293800000|2021-09-10 17:10:00|3.03|2.23|2.89|2.09|3.05|2.25|2.88|2.08|0
1631294100000|2021-09-10 17:15:00|2.9|2.1|2.92|2.12|2.96|2.16|2.89|2.09|0
1631294400000|2021-09-10 17:20:00|2.93|2.13|3.07|2.27|3.1|2.3|2.92|2.12|0
1631294700000|2021-09-10 17:25:00|3.06|2.26|3.12|2.32|3.12|2.32|3.06|2.26|0
1631295000000|2021-09-10 17:30:00|3.11|2.31|3.05|2.25|3.12|2.32|3.03|2.23|0
1631295300000|2021-09-10 17:35:00|3.04|2.24|2.95|2.15|3.05|2.25|2.95|2.15|0
1631295600000|2021-09-10 17:40:00|2.96|2.16|3.09|2.29|3.1|2.3|2.96|2.16|0
1631295900000|2021-09-10 17:45:00|3.08|2.28|3.19|2.39|3.2|2.4|3.08|2.28|0
1631296200000|2021-09-10 17:50:00|3.2|2.4|3.25|2.45|3.25|2.45|3.18|2.38|0
1631296500000|2021-09-10 17:55:00|3.24|2.44|3.17|2.37|3.25|2.45|3.17|2.37|0
1631296800000|2021-09-10 18:00:00|3.16|2.36|3.16|2.36|3.19|2.39|3.1|2.3|0
1631297100000|2021-09-10 18:05:00|3.15|2.35|3.19|2.39|3.23|2.43|3.14|2.34|0
1631297400000|2021-09-10 18:10:00|3.18|2.38|3.25|2.45|3.26|2.46|3.15|2.35|0
1631297700000|2021-09-10 18:15:00|3.26|2.46|3.35|2.55|3.35|2.55|3.24|2.44|0
1631298000000|2021-09-10 18:20:00|3.34|2.54|3.11|2.31|3.37|2.57|3.04|2.24|0
1631298300000|2021-09-10 18:25:00|3.12|2.32|3.25|2.45|3.25|2.45|3.08|2.28|0
1631298600000|2021-09-10 18:30:00|3.26|2.46|3.35|2.55|3.35|2.55|3.23|2.43|0
1631298900000|2021-09-10 18:35:00|3.34|2.54|3.31|2.51|3.36|2.56|3.31|2.51|0
1631299200000|2021-09-10 18:40:00|3.3|2.5|3.19|2.39|3.33|2.53|3.19|2.39|0
1631299500000|2021-09-10 18:45:00|3.2|2.4|3.28|2.48|3.28|2.48|3.19|2.39|0
1631299800000|2021-09-10 18:50:00|3.29|2.49|3.23|2.43|3.3|2.5|3.21|2.41|0
1631300100000|2021-09-10 18:55:00|3.24|2.44|3.31|2.51|3.31|2.51|3.18|2.38|0
1631300400000|2021-09-10 19:00:00|3.32|2.52|3.45|2.65|3.46|2.66|3.31|2.51|0
1631300700000|2021-09-10 19:05:00|3.44|2.64|3.52|2.72|3.53|2.73|3.31|2.51|0
1631301000000|2021-09-10 19:10:00|3.53|2.73|3.58|2.78|3.71|2.91|3.47|2.67|0
1631301300000|2021-09-10 19:15:00|3.57|2.77|4.9|4.1|5.04|4.24|3.25|2.45|0
1631301600000|2021-09-10 19:20:00|4.87|4.07|5.15|4.35|5.15|4.35|4.87|4.07|0
1631301900000|2021-09-10 19:25:00|5.13|4.33|5.13|4.33|5.17|4.37|4.98|4.18|0
1631302200000|2021-09-10 19:30:00|5.16|4.36|5.23|4.43|5.23|4.43|5.02|4.22|0
1631302500000|2021-09-10 19:35:00|5.21|4.41|7.23|6.43|7.23|6.43|5.04|4.24|0
1631302800000|2021-09-10 19:40:00|7.26|6.46|7.18|6.38|7.41|6.61|7.14|6.34|0
1631303100000|2021-09-10 19:45:00|7.21|6.41|7.73|6.93|7.73|6.93|7.18|6.38|0
1631303400000|2021-09-10 19:50:00|7.69|6.89|8.06|7.26|8.06|7.26|7.69|6.89|0
1631303700000|2021-09-10 19:55:00|8.03|7.23|10.08|9.12|10.3|9.32|7.52|6.72|0
1631304000000|2021-09-10 20:00:00|10.06|9.11|9.77|8.84|10.18|9.21|9.69|8.76|0
1631304300000|2021-09-10 20:05:00|9.71|8.79|9.85|8.91|9.93|8.99|9.65|8.73|0
1631304600000|2021-09-10 20:10:00|9.82|8.88|9.75|8.82|9.85|8.91|9.7|8.77|0
1631516700000|2021-09-13 07:05:00|4.32|3.52|4.4|3.6|4.45|3.65|4.27|3.47|0
1631517000000|2021-09-13 07:10:00|4.39|3.59|4.35|3.55|4.43|3.63|4.29|3.49|0
1631517300000|2021-09-13 07:15:00|4.33|3.53|4.44|3.64|4.45|3.65|4.26|3.46|0
1631517600000|2021-09-13 07:20:00|4.43|3.63|4.33|3.53|4.44|3.64|4.28|3.48|0
1631517900000|2021-09-13 07:25:00|4.32|3.52|4.34|3.54|4.36|3.56|4.24|3.44|0
1631518200000|2021-09-13 07:30:00|4.31|3.51|4.24|3.44|4.32|3.52|4.23|3.43|0
1631518500000|2021-09-13 07:35:00|4.23|3.43|4.21|3.41|4.27|3.47|4.19|3.39|0
1631518800000|2021-09-13 07:40:00|4.2|3.4|4.27|3.47|4.27|3.47|4.16|3.36|0
1631519100000|2021-09-13 07:45:00|4.26|3.46|4.28|3.48|4.31|3.51|4.18|3.38|0
1631519400000|2021-09-13 07:50:00|4.27|3.47|4.29|3.49|4.29|3.49|4.22|3.42|0
1631519700000|2021-09-13 07:55:00|4.28|3.48|4.36|3.56|4.37|3.57|4.26|3.46|0
1631520000000|2021-09-13 08:00:00|4.34|3.54|4.28|3.48|4.34|3.54|4.2|3.4|0
1631520300000|2021-09-13 08:05:00|4.27|3.47|4.19|3.39|4.27|3.47|4.11|3.31|0
1631520600000|2021-09-13 08:10:00|4.18|3.38|4.17|3.37|4.19|3.39|4.11|3.31|0
1631520900000|2021-09-13 08:15:00|4.16|3.36|4.09|3.29|4.17|3.37|4.08|3.28|0
1631521200000|2021-09-13 08:20:00|4.1|3.3|4.14|3.34|4.14|3.34|4.09|3.29|0
1631521500000|2021-09-13 08:25:00|4.15|3.35|4.11|3.31|4.16|3.36|4.09|3.29|0
1631521800000|2021-09-13 08:30:00|4.09|3.29|4.19|3.39|4.19|3.39|4.08|3.28|0
1631522100000|2021-09-13 08:35:00|4.18|3.38|4.24|3.44|4.26|3.46|4.17|3.37|0
1631522400000|2021-09-13 08:40:00|4.22|3.42|4.22|3.42|4.23|3.43|4.19|3.39|0
1631522700000|2021-09-13 08:45:00|4.23|3.43|4.25|3.45|4.32|3.52|4.2|3.4|0
1631523000000|2021-09-13 08:50:00|4.27|3.47|4.26|3.46|4.28|3.48|4.24|3.44|0
1631523300000|2021-09-13 08:55:00|4.24|3.44|4.21|3.41|4.27|3.47|4.19|3.39|0
1631523600000|2021-09-13 09:00:00|4.2|3.4|4.22|3.42|4.22|3.42|4.16|3.36|0
1631523900000|2021-09-13 09:05:00|4.21|3.41|4.21|3.41|4.23|3.43|4.19|3.39|0
1631524200000|2021-09-13 09:10:00|4.22|3.42|4.15|3.35|4.25|3.45|4.13|3.33|0
1631524500000|2021-09-13 09:15:00|4.13|3.33|4.14|3.34|4.16|3.36|4.09|3.29|0
1631524800000|2021-09-13 09:20:00|4.12|3.32|4.06|3.26|4.12|3.32|4.02|3.22|0
1631525100000|2021-09-13 09:25:00|4.05|3.25|4.05|3.25|4.1|3.3|4.03|3.23|0
1631525400000|2021-09-13 09:30:00|4.04|3.24|4.1|3.3|4.1|3.3|4.02|3.22|0
1631525700000|2021-09-13 09:35:00|4.09|3.29|4.04|3.24|4.1|3.3|4.04|3.24|0
1631526000000|2021-09-13 09:40:00|4.02|3.22|4|3.2|4.07|3.27|3.99|3.19|0
1631526300000|2021-09-13 09:45:00|3.99|3.19|4.01|3.21|4.03|3.23|3.99|3.19|0
1631526600000|2021-09-13 09:50:00|4|3.2|3.99|3.19|4.02|3.22|3.98|3.18|0
1631526900000|2021-09-13 09:55:00|3.98|3.18|3.97|3.17|3.99|3.19|3.96|3.16|0
1631527200000|2021-09-13 10:00:00|3.98|3.18|3.93|3.13|3.98|3.18|3.92|3.12|0
1631527500000|2021-09-13 10:05:00|3.95|3.15|3.86|3.06|3.95|3.15|3.82|3.02|0
1631527800000|2021-09-13 10:10:00|3.85|3.05|3.85|3.05|3.89|3.09|3.83|3.03|0
1631528100000|2021-09-13 10:15:00|3.86|3.06|3.8|3|3.86|3.06|3.79|2.99|0
1631528400000|2021-09-13 10:20:00|3.79|2.99|3.77|2.97|3.8|3|3.76|2.96|0
1631529000000|2021-09-13 10:30:00|3.56|2.76|3.49|2.69|3.59|2.79|3.49|2.69|0
1631529300000|2021-09-13 10:35:00|3.48|2.68|3.5|2.7|3.54|2.74|3.44|2.64|0
1631529600000|2021-09-13 10:40:00|3.49|2.69|3.43|2.63|3.49|2.69|3.42|2.62|0
1631529900000|2021-09-13 10:45:00|3.42|2.62|3.45|2.65|3.45|2.65|3.41|2.61|0
1631530200000|2021-09-13 10:50:00|3.44|2.64|3.47|2.67|3.5|2.7|3.43|2.63|0
1631530500000|2021-09-13 10:55:00|3.48|2.68|3.47|2.67|3.48|2.68|3.45|2.65|0
1631530800000|2021-09-13 11:00:00|3.46|2.66|3.48|2.68|3.51|2.71|3.45|2.65|0
1631531100000|2021-09-13 11:05:00|3.47|2.67|3.5|2.7|3.51|2.71|3.45|2.65|0
1631531400000|2021-09-13 11:10:00|3.51|2.71|3.53|2.73|3.54|2.74|3.48|2.68|0
1631531700000|2021-09-13 11:15:00|3.51|2.71|3.53|2.73|3.53|2.73|3.45|2.65|0
1631532000000|2021-09-13 11:20:00|3.52|2.72|3.53|2.73|3.56|2.76|3.47|2.67|0
1631532300000|2021-09-13 11:25:00|3.54|2.74|3.56|2.76|3.56|2.76|3.53|2.73|0
1631532600000|2021-09-13 11:30:00|3.57|2.77|3.6|2.8|3.63|2.83|3.53|2.73|0
1631532900000|2021-09-13 11:35:00|3.62|2.82|3.58|2.78|3.62|2.82|3.57|2.77|0
1631533200000|2021-09-13 11:40:00|3.57|2.77|3.58|2.78|3.59|2.79|3.56|2.76|0
1631533500000|2021-09-13 11:45:00|3.56|2.76|3.56|2.76|3.58|2.78|3.55|2.75|0
1631533800000|2021-09-13 11:50:00|3.57|2.77|3.53|2.73|3.57|2.77|3.5|2.7|0
1631534100000|2021-09-13 11:55:00|3.52|2.72|3.48|2.68|3.54|2.74|3.48|2.68|0
1631534400000|2021-09-13 12:00:00|3.49|2.69|3.44|2.64|3.53|2.73|3.43|2.63|0
1631534700000|2021-09-13 12:05:00|3.43|2.63|3.41|2.61|3.43|2.63|3.38|2.58|0
1631535000000|2021-09-13 12:10:00|3.4|2.6|3.37|2.57|3.41|2.61|3.37|2.57|0
1631535300000|2021-09-13 12:15:00|3.35|2.55|3.38|2.58|3.42|2.62|3.34|2.54|0
1631535600000|2021-09-13 12:20:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1631535900000|2021-09-13 12:25:00|3.41|2.61|3.36|2.56|3.43|2.63|3.36|2.56|0
1631536200000|2021-09-13 12:30:00|3.35|2.55|3.39|2.59|3.39|2.59|3.31|2.51|0
1631536500000|2021-09-13 12:35:00|3.4|2.6|3.42|2.62|3.44|2.64|3.36|2.56|0
1631536800000|2021-09-13 12:40:00|3.41|2.61|3.28|2.48|3.43|2.63|3.27|2.47|0
1631537100000|2021-09-13 12:45:00|3.3|2.5|3.2|2.4|3.3|2.5|3.2|2.4|0
1631537400000|2021-09-13 12:50:00|3.19|2.39|3.12|2.32|3.22|2.42|3.11|2.31|0
1631537700000|2021-09-13 12:55:00|3.13|2.33|3.09|2.29|3.13|2.33|3.08|2.28|0
1631538000000|2021-09-13 13:00:00|3.08|2.28|3.04|2.24|3.11|2.31|3.04|2.24|0
1631538300000|2021-09-13 13:05:00|3.05|2.25|2.99|2.19|3.05|2.25|2.98|2.18|0
1631538600000|2021-09-13 13:10:00|3|2.2|3.06|2.26|3.06|2.26|2.97|2.17|0
1631538900000|2021-09-13 13:15:00|3.05|2.25|3.11|2.31|3.17|2.37|3.02|2.22|0
1631539200000|2021-09-13 13:20:00|3.12|2.32|2.95|2.15|3.12|2.32|2.94|2.14|0
1631539500000|2021-09-13 13:25:00|2.96|2.16|2.94|2.14|2.99|2.19|2.9|2.1|0
1631539800000|2021-09-13 13:30:00|2.92|2.12|3.12|2.32|3.13|2.33|2.84|2.04|0
1631540100000|2021-09-13 13:35:00|3.09|2.29|3.46|2.66|3.46|2.66|3.03|2.23|0
1631540400000|2021-09-13 13:40:00|3.44|2.64|3.78|2.98|3.91|3.11|3.29|2.49|0
1631540700000|2021-09-13 13:45:00|3.81|3.01|3.89|3.09|4|3.2|3.54|2.74|0
1631541000000|2021-09-13 13:50:00|3.91|3.11|3.58|2.78|3.91|3.11|3.4|2.6|0
1631541300000|2021-09-13 13:55:00|3.59|2.79|3.79|2.99|3.81|3.01|3.54|2.74|0
1631541600000|2021-09-13 14:00:00|3.82|3.02|4.32|3.52|4.34|3.54|3.67|2.87|0
1631541900000|2021-09-13 14:05:00|4.37|3.57|4.67|3.87|4.86|4.06|4.34|3.54|0
1631542200000|2021-09-13 14:10:00|4.69|3.89|4.85|4.05|4.98|4.18|4.3|3.5|0
1631542500000|2021-09-13 14:15:00|4.87|4.07|4.93|4.13|5.11|4.31|4.74|3.94|0
1631542800000|2021-09-13 14:20:00|4.88|4.08|4.96|4.16|5.04|4.24|4.58|3.78|0
1631543100000|2021-09-13 14:25:00|4.97|4.17|4.73|3.93|5.04|4.24|4.7|3.9|0
1631543400000|2021-09-13 14:30:00|4.71|3.91|4.8|4|5.03|4.23|4.53|3.73|0
1631543700000|2021-09-13 14:35:00|4.89|4.09|4.49|3.69|4.96|4.16|4.38|3.58|0
1631544000000|2021-09-13 14:40:00|4.47|3.67|4.6|3.8|4.69|3.89|4.33|3.53|0
1631544300000|2021-09-13 14:45:00|4.57|3.77|4.19|3.39|4.61|3.81|4.05|3.25|0
1631544600000|2021-09-13 14:50:00|4.18|3.38|4.23|3.43|4.24|3.44|4.09|3.29|0
1631544900000|2021-09-13 14:55:00|4.21|3.41|4.22|3.42|4.24|3.44|4.09|3.29|0
1631545200000|2021-09-13 15:00:00|4.19|3.39|4.32|3.52|4.35|3.55|4.13|3.33|0
1631545500000|2021-09-13 15:05:00|4.27|3.47|4.34|3.54|4.39|3.59|4.12|3.32|0
1631545800000|2021-09-13 15:10:00|4.39|3.59|5.06|4.26|5.16|4.36|4.37|3.57|0
1631546100000|2021-09-13 15:15:00|5.08|4.28|5.1|4.3|5.4|4.6|5.03|4.23|0
1631546400000|2021-09-13 15:20:00|5.14|4.34|4.66|3.86|5.16|4.36|4.28|3.48|0
1631546700000|2021-09-13 15:25:00|4.61|3.81|4.55|3.75|4.75|3.95|4.49|3.69|0
1631547000000|2021-09-13 15:30:00|4.5|3.7|4.59|3.79|4.7|3.9|4.32|3.52|0
1631547300000|2021-09-13 15:35:00|4.6|3.8|4.61|3.81|4.9|4.1|4.52|3.72|0
1631547600000|2021-09-13 15:40:00|4.59|3.79|4.85|4.05|4.89|4.09|4.56|3.76|0
1631547900000|2021-09-13 15:45:00|4.87|4.07|4.93|4.13|4.94|4.14|4.5|3.7|0
1631548200000|2021-09-13 15:50:00|4.91|4.11|4.94|4.14|5.05|4.25|4.82|4.02|0
1631548500000|2021-09-13 15:55:00|4.92|4.12|5.03|4.23|5.1|4.3|4.76|3.96|0
1631548800000|2021-09-13 16:00:00|5.01|4.21|5.17|4.37|5.24|4.44|4.99|4.19|0
1631549100000|2021-09-13 16:05:00|5.15|4.35|5.14|4.34|5.21|4.41|4.97|4.17|0
1631549400000|2021-09-13 16:10:00|5.16|4.36|4.68|3.88|5.16|4.36|4.62|3.82|0
1631549700000|2021-09-13 16:15:00|4.7|3.9|4.81|4.01|4.91|4.11|4.63|3.83|0
1631550000000|2021-09-13 16:20:00|4.79|3.99|4.52|3.72|4.87|4.07|4.47|3.67|0
1631550300000|2021-09-13 16:25:00|4.54|3.74|4.69|3.89|4.71|3.91|4.52|3.72|0
1631550600000|2021-09-13 16:30:00|4.71|3.91|4.67|3.87|4.72|3.92|4.52|3.72|0
1631550900000|2021-09-13 16:35:00|4.65|3.85|4.5|3.7|4.7|3.9|4.34|3.54|0
1631551200000|2021-09-13 16:40:00|4.48|3.68|4.7|3.9|4.79|3.99|4.48|3.68|0
1631551500000|2021-09-13 16:45:00|4.72|3.92|4.61|3.81|4.79|3.99|4.53|3.73|0
1631551800000|2021-09-13 16:50:00|4.6|3.8|4.51|3.71|4.6|3.8|4.44|3.64|0
1631552100000|2021-09-13 16:55:00|4.52|3.72|4.32|3.52|4.52|3.72|4.26|3.46|0
1631552400000|2021-09-13 17:00:00|4.31|3.51|4.43|3.63|4.43|3.63|4.21|3.41|0
1631552700000|2021-09-13 17:05:00|4.39|3.59|4.29|3.49|4.42|3.62|4.11|3.31|0
1631553000000|2021-09-13 17:10:00|4.28|3.48|4.41|3.61|4.43|3.63|4.27|3.47|0
1631553300000|2021-09-13 17:15:00|4.43|3.63|4.51|3.71|4.6|3.8|4.39|3.59|0
1631553600000|2021-09-13 17:20:00|4.53|3.73|4.54|3.74|4.61|3.81|4.45|3.65|0
1631553900000|2021-09-13 17:25:00|4.55|3.75|4.76|3.96|4.87|4.07|4.52|3.72|0
1631554200000|2021-09-13 17:30:00|4.78|3.98|4.93|4.13|4.95|4.15|4.71|3.91|0
1631554500000|2021-09-13 17:35:00|4.91|4.11|4.9|4.1|4.93|4.13|4.78|3.98|0
1631554800000|2021-09-13 17:40:00|4.88|4.08|5.02|4.22|5.02|4.22|4.81|4.01|0
1631555100000|2021-09-13 17:45:00|5|4.2|4.88|4.08|5.05|4.25|4.83|4.03|0
1631555400000|2021-09-13 17:50:00|4.9|4.1|5.22|4.42|5.22|4.42|4.39|3.59|0
1631555700000|2021-09-13 17:55:00|5.2|4.4|5.12|4.32|5.27|4.47|5.1|4.3|0
1631556000000|2021-09-13 18:00:00|5.14|4.34|4.97|4.17|5.14|4.34|4.85|4.05|0
1631556300000|2021-09-13 18:05:00|4.98|4.18|5.03|4.23|5.05|4.25|4.91|4.11|0
1631556600000|2021-09-13 18:10:00|5.06|4.26|5.41|4.61|5.43|4.63|5.06|4.26|0
1631556900000|2021-09-13 18:15:00|5.39|4.59|5.28|4.48|5.58|4.78|5.28|4.48|0
1631557200000|2021-09-13 18:20:00|5.25|4.45|5.41|4.61|5.45|4.65|5.24|4.44|0
1631557500000|2021-09-13 18:25:00|5.43|4.63|5.44|4.64|5.52|4.72|5.27|4.47|0
1631557800000|2021-09-13 18:30:00|5.42|4.62|5.48|4.68|5.55|4.75|5.31|4.51|0
1631558100000|2021-09-13 18:35:00|5.5|4.7|5.59|4.79|5.65|4.85|5.48|4.68|0
1631558400000|2021-09-13 18:40:00|5.61|4.81|5.24|4.44|5.61|4.81|5.2|4.4|0
1631558700000|2021-09-13 18:45:00|5.2|4.4|5.05|4.25|5.37|4.57|4.97|4.17|0
1631559000000|2021-09-13 18:50:00|5.03|4.23|5.26|4.46|5.26|4.46|5.01|4.21|0
1631559300000|2021-09-13 18:55:00|5.29|4.49|5.04|4.24|5.29|4.49|5.03|4.23|0
1631559600000|2021-09-13 19:00:00|5.1|4.3|5.56|4.76|5.61|4.81|5.1|4.3|0
1631559900000|2021-09-13 19:05:00|5.58|4.78|5.19|4.39|5.6|4.8|4.99|4.19|0
1631560200000|2021-09-13 19:10:00|5.1|4.3|4.77|3.97|5.1|4.3|4.68|3.88|0
1631560500000|2021-09-13 19:15:00|4.82|4.02|4.66|3.86|4.91|4.11|4.57|3.77|0
1631560800000|2021-09-13 19:20:00|4.68|3.88|4.51|3.71|4.83|4.03|4.46|3.66|0
1631561100000|2021-09-13 19:25:00|4.52|3.72|4.26|3.46|4.62|3.82|4.23|3.43|0
1631561400000|2021-09-13 19:30:00|4.25|3.45|4.19|3.39|4.38|3.58|4.12|3.32|0
1631561700000|2021-09-13 19:35:00|4.18|3.38|4.26|3.46|4.31|3.51|4.18|3.38|0
1631562000000|2021-09-13 19:40:00|4.3|3.5|4.47|3.67|4.49|3.69|4.26|3.46|0
1631562300000|2021-09-13 19:45:00|4.44|3.64|4.5|3.7|4.58|3.78|4.31|3.51|0
1631562600000|2021-09-13 19:50:00|4.42|3.62|3.97|3.17|4.8|4|3.91|3.11|0
1631562900000|2021-09-13 19:55:00|3.99|3.19|3.75|2.95|3.99|3.19|3.74|2.94|0
1631563200000|2021-09-13 20:00:00|3.74|2.94|3.24|2.44|3.74|2.94|3.16|2.36|0
1631563500000|2021-09-13 20:05:00|3.23|2.43|3.19|2.39|3.24|2.44|3.19|2.39|0
1631563800000|2021-09-13 20:10:00|3.18|2.38|3.15|2.35|3.19|2.39|3.14|2.34|0
1631564100000|2021-09-13 20:15:00|3.23|2.23|3.2|2.2|3.25|2.25|3.17|2.17|0
1631564400000|2021-09-13 20:20:00|3.19|2.19|3.19|2.19|3.2|2.2|3.18|2.18|0
1631564700000|2021-09-13 20:25:00|3.17|2.17|3.16|2.16|3.17|2.17|3.15|2.15|0
1631565000000|2021-09-13 20:30:00|3.15|2.15|3.1|2.1|3.15|2.15|3.08|2.08|0
1631565300000|2021-09-13 20:35:00|3.11|2.11|3.08|2.08|3.11|2.11|3.08|2.08|0
1631565600000|2021-09-13 20:40:00|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631565900000|2021-09-13 20:45:00|3.06|2.06|3.07|2.07|3.07|2.07|3.06|2.06|0
1631566200000|2021-09-13 20:50:00|3.06|2.06|3.06|2.06|3.07|2.07|3.06|2.06|0
1631566500000|2021-09-13 20:55:00|3.07|2.07|3.06|2.06|3.11|2.11|3.06|2.06|0
1631566800000|2021-09-13 21:00:00|3.08|2.08|3.09|2.09|3.1|2.1|3.08|2.08|0
1631567100000|2021-09-13 21:05:00|3.08|2.08|3.08|2.08|3.09|2.09|3.08|2.08|0
1631567400000|2021-09-13 21:10:00|3.07|2.07|3.07|2.07|3.08|2.08|3.07|2.07|0
1631567700000|2021-09-13 21:15:00|3.08|2.08|3.07|2.07|3.08|2.08|3.06|2.06|0
1631568300000|2021-09-13 21:25:00|3.06|2.06|3.06|2.06|3.07|2.07|3.06|2.06|0
1631568600000|2021-09-13 21:30:00|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1631568900000|2021-09-13 21:35:00|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1631569200000|2021-09-13 21:40:00|3.05|2.05|3.04|2.04|3.05|2.05|3.04|2.04|0
1631569500000|2021-09-13 21:45:00|3.03|2.03|3.03|2.03|3.04|2.04|3.02|2.02|0
1631570100000|2021-09-13 21:55:00|3.04|2.04|3.03|2.03|3.04|2.04|3.03|2.03|0
1631570400000|2021-09-13 22:00:00|3.05|2.05|3.1|2.1|3.11|2.11|3.02|2.02|0
1631570700000|2021-09-13 22:05:00|3.09|2.09|3.09|2.09|3.11|2.11|3.09|2.09|0
1631571000000|2021-09-13 22:10:00|3.08|2.08|3.1|2.1|3.11|2.11|3.08|2.08|0
1631571300000|2021-09-13 22:15:00|3.11|2.11|3.04|2.04|3.11|2.11|3.04|2.04|0
1631571600000|2021-09-13 22:20:00|3.02|2.02|2.94|1.94|3.02|2.02|2.94|1.94|0
1631571900000|2021-09-13 22:25:00|2.93|1.93|2.95|1.95|2.96|1.96|2.93|1.93|0
1631572200000|2021-09-13 22:30:00|2.94|1.94|2.93|1.93|2.94|1.94|2.91|1.91|0
1631572500000|2021-09-13 22:35:00|2.94|1.94|2.89|1.89|2.94|1.94|2.88|1.88|0
1631572800000|2021-09-13 22:40:00|2.9|1.9|2.92|1.92|2.93|1.93|2.89|1.89|0
1631573100000|2021-09-13 22:45:00|2.91|1.91|2.89|1.89|2.91|1.91|2.88|1.88|0
1631573400000|2021-09-13 22:50:00|2.88|1.88|2.87|1.87|2.88|1.88|2.85|1.85|0
1631573700000|2021-09-13 22:55:00|2.88|1.88|2.9|1.9|2.91|1.91|2.87|1.87|0
1631574000000|2021-09-13 23:00:00|2.89|1.89|2.89|1.89|2.89|1.89|2.85|1.85|0
1631574300000|2021-09-13 23:05:00|2.9|1.9|2.9|1.9|2.92|1.92|2.88|1.88|0
1631574600000|2021-09-13 23:10:00|2.91|1.91|2.96|1.96|2.97|1.97|2.91|1.91|0
1631574900000|2021-09-13 23:15:00|2.95|1.95|2.96|1.96|2.96|1.96|2.94|1.94|0
1631575200000|2021-09-13 23:20:00|2.97|1.97|2.96|1.96|2.97|1.97|2.96|1.96|0
1631575500000|2021-09-13 23:25:00|2.94|1.94|2.92|1.92|2.94|1.94|2.91|1.91|0
1631575800000|2021-09-13 23:30:00|2.93|1.93|2.9|1.9|2.94|1.94|2.9|1.9|0
1631576100000|2021-09-13 23:35:00|2.91|1.91|2.94|1.94|2.95|1.95|2.91|1.91|0
1631576400000|2021-09-13 23:40:00|2.93|1.93|2.94|1.94|2.94|1.94|2.92|1.92|0
1631576700000|2021-09-13 23:45:00|2.93|1.93|2.9|1.9|2.94|1.94|2.9|1.9|0
1631577000000|2021-09-13 23:50:00|2.91|1.91|2.87|1.87|2.92|1.92|2.86|1.86|0
1631577300000|2021-09-13 23:55:00|2.86|1.86|2.87|1.87|2.88|1.88|2.85|1.85|0
1631577600000|2021-09-14 00:00:00|2.88|1.88|2.88|1.88|2.95|1.95|2.84|1.84|0
1631577900000|2021-09-14 00:05:00|2.89|1.89|2.93|1.93|2.97|1.97|2.86|1.86|0
1631578200000|2021-09-14 00:10:00|2.92|1.92|2.97|1.97|2.99|1.99|2.92|1.92|0
1631578500000|2021-09-14 00:15:00|2.98|1.98|2.94|1.94|3|2|2.94|1.94|0
1631578800000|2021-09-14 00:20:00|2.95|1.95|2.96|1.96|2.98|1.98|2.93|1.93|0
1631579100000|2021-09-14 00:25:00|2.97|1.97|2.92|1.92|2.97|1.97|2.9|1.9|0
1631579400000|2021-09-14 00:30:00|2.91|1.91|2.89|1.89|2.92|1.92|2.86|1.86|0
1631579700000|2021-09-14 00:35:00|2.88|1.88|2.8|1.8|2.88|1.88|2.79|1.79|0
1631580000000|2021-09-14 00:40:00|2.79|1.79|2.83|1.83|2.83|1.83|2.78|1.78|0
1631580300000|2021-09-14 00:45:00|2.84|1.84|2.8|1.8|2.84|1.84|2.8|1.8|0
1631580600000|2021-09-14 00:50:00|2.81|1.81|2.84|1.84|2.85|1.85|2.81|1.81|0
1631580900000|2021-09-14 00:55:00|2.83|1.83|2.8|1.8|2.83|1.83|2.79|1.79|0
1631581200000|2021-09-14 01:00:00|2.79|1.79|2.76|1.76|2.8|1.8|2.73|1.73|0
1631581500000|2021-09-14 01:05:00|2.77|1.77|2.78|1.78|2.8|1.8|2.75|1.75|0
1631581800000|2021-09-14 01:10:00|2.77|1.77|2.78|1.78|2.78|1.78|2.73|1.73|0
1631582100000|2021-09-14 01:15:00|2.77|1.77|2.71|1.71|2.78|1.78|2.7|1.7|0
1631582400000|2021-09-14 01:20:00|2.72|1.72|2.67|1.67|2.72|1.72|2.67|1.67|0
1631582700000|2021-09-14 01:25:00|2.66|1.66|2.63|1.63|2.66|1.66|2.62|1.62|0
1631583000000|2021-09-14 01:30:00|2.61|1.61|2.61|1.61|2.66|1.66|2.58|1.58|0
1631583300000|2021-09-14 01:35:00|2.62|1.62|2.57|1.57|2.63|1.63|2.56|1.56|0
1631583600000|2021-09-14 01:40:00|2.58|1.58|2.64|1.64|2.64|1.64|2.58|1.58|0
1631583900000|2021-09-14 01:45:00|2.63|1.63|2.65|1.65|2.66|1.66|2.6|1.6|0
1631584200000|2021-09-14 01:50:00|2.66|1.66|2.62|1.62|2.68|1.68|2.61|1.61|0
1631584500000|2021-09-14 01:55:00|2.61|1.61|2.61|1.61|2.64|1.64|2.59|1.59|0
1631584800000|2021-09-14 02:00:00|2.6|1.6|2.56|1.56|2.63|1.63|2.56|1.56|0
1631585100000|2021-09-14 02:05:00|2.57|1.57|2.55|1.55|2.59|1.59|2.54|1.54|0
1631585400000|2021-09-14 02:10:00|2.56|1.56|2.62|1.62|2.63|1.63|2.56|1.56|0
1631585700000|2021-09-14 02:15:00|2.61|1.61|2.57|1.57|2.64|1.64|2.57|1.57|0
1631586000000|2021-09-14 02:20:00|2.58|1.58|2.6|1.6|2.6|1.6|2.53|1.53|0
1631586300000|2021-09-14 02:25:00|2.59|1.59|2.66|1.66|2.69|1.69|2.58|1.58|0
1631586600000|2021-09-14 02:30:00|2.65|1.65|2.7|1.7|2.74|1.74|2.64|1.64|0
1631586900000|2021-09-14 02:35:00|2.69|1.69|2.67|1.67|2.71|1.71|2.67|1.67|0
1631587200000|2021-09-14 02:40:00|2.68|1.68|2.64|1.64|2.68|1.68|2.63|1.63|0
1631587500000|2021-09-14 02:45:00|2.65|1.65|2.64|1.64|2.66|1.66|2.62|1.62|0
1631587800000|2021-09-14 02:50:00|2.63|1.63|2.63|1.63|2.64|1.64|2.62|1.62|0
1631588100000|2021-09-14 02:55:00|2.64|1.64|2.67|1.67|2.68|1.68|2.61|1.61|0
1631588400000|2021-09-14 03:00:00|2.66|1.66|2.68|1.68|2.71|1.71|2.66|1.66|0
1631588700000|2021-09-14 03:05:00|2.69|1.69|2.66|1.66|2.69|1.69|2.63|1.63|0
1631589000000|2021-09-14 03:10:00|2.67|1.67|2.65|1.65|2.68|1.68|2.65|1.65|0
1631589300000|2021-09-14 03:15:00|2.64|1.64|2.64|1.64|2.67|1.67|2.63|1.63|0
1631589600000|2021-09-14 03:20:00|2.63|1.63|2.6|1.6|2.65|1.65|2.6|1.6|0
1631589900000|2021-09-14 03:25:00|2.61|1.61|2.59|1.59|2.61|1.61|2.58|1.58|0
1631590200000|2021-09-14 03:30:00|2.58|1.58|2.6|1.6|2.62|1.62|2.57|1.57|0
1631590500000|2021-09-14 03:35:00|2.59|1.59|2.56|1.56|2.59|1.59|2.55|1.55|0
1631590800000|2021-09-14 03:40:00|2.55|1.55|2.55|1.55|2.56|1.56|2.53|1.53|0
1631591100000|2021-09-14 03:45:00|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1631591400000|2021-09-14 03:50:00|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1631591700000|2021-09-14 03:55:00|2.54|1.54|2.51|1.51|2.54|1.54|2.5|1.5|0
1631592000000|2021-09-14 04:00:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1631592300000|2021-09-14 04:05:00|2.52|1.52|2.55|1.55|2.55|1.55|2.52|1.52|0
1631592600000|2021-09-14 04:10:00|2.54|1.54|2.55|1.55|2.58|1.58|2.53|1.53|0
1631592900000|2021-09-14 04:15:00|2.54|1.54|2.54|1.54|2.55|1.55|2.54|1.54|0
1631593200000|2021-09-14 04:20:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1631593500000|2021-09-14 04:25:00|2.54|1.54|2.51|1.51|2.54|1.54|2.51|1.51|0
1631593800000|2021-09-14 04:30:00|2.5|1.5|2.48|1.48|2.52|1.52|2.48|1.48|0
1631594100000|2021-09-14 04:35:00|2.47|1.47|2.47|1.47|2.48|1.48|2.45|1.45|0
1631594400000|2021-09-14 04:40:00|2.48|1.48|2.47|1.47|2.49|1.49|2.46|1.46|0
1631594700000|2021-09-14 04:45:00|2.48|1.48|2.49|1.49|2.5|1.5|2.47|1.47|0
1631595000000|2021-09-14 04:50:00|2.48|1.48|2.46|1.46|2.49|1.49|2.46|1.46|0
1631595300000|2021-09-14 04:55:00|2.47|1.47|2.47|1.47|2.47|1.47|2.45|1.45|0
1631595600000|2021-09-14 05:00:00|2.48|1.48|2.41|1.41|2.48|1.48|2.4|1.4|0
1631595900000|2021-09-14 05:05:00|2.42|1.42|2.46|1.46|2.47|1.47|2.42|1.42|0
1631596200000|2021-09-14 05:10:00|2.45|1.45|2.43|1.43|2.48|1.48|2.43|1.43|0
1631596500000|2021-09-14 05:15:00|2.44|1.44|2.48|1.48|2.48|1.48|2.42|1.42|0
1631596800000|2021-09-14 05:20:00|2.47|1.47|2.38|1.38|2.47|1.47|2.37|1.37|0
1631597100000|2021-09-14 05:25:00|2.37|1.37|2.36|1.36|2.38|1.38|2.34|1.34|0
1631597400000|2021-09-14 05:30:00|2.35|1.35|2.42|1.42|2.44|1.44|2.35|1.35|0
1631597700000|2021-09-14 05:35:00|2.41|1.41|2.38|1.38|2.41|1.41|2.38|1.38|0
1631598000000|2021-09-14 05:40:00|2.39|1.39|2.43|1.43|2.46|1.46|2.38|1.38|0
1631598300000|2021-09-14 05:45:00|2.42|1.42|2.38|1.38|2.42|1.42|2.38|1.38|0
1631598600000|2021-09-14 05:50:00|2.37|1.37|2.41|1.41|2.42|1.42|2.37|1.37|0
1631598900000|2021-09-14 05:55:00|2.42|1.42|2.42|1.42|2.43|1.43|2.4|1.4|0
1631599200000|2021-09-14 06:00:00|2.43|1.43|2.62|1.62|2.62|1.62|2.41|1.41|0
1631599500000|2021-09-14 06:05:00|2.61|1.61|2.57|1.57|2.63|1.63|2.55|1.55|0
1631599800000|2021-09-14 06:10:00|2.58|1.58|2.64|1.64|2.66|1.66|2.58|1.58|0
1631600100000|2021-09-14 06:15:00|2.65|1.65|2.58|1.58|2.65|1.65|2.56|1.56|0
1631600400000|2021-09-14 06:20:00|2.57|1.57|2.5|1.5|2.59|1.59|2.49|1.49|0
1631600700000|2021-09-14 06:25:00|2.51|1.51|2.5|1.5|2.54|1.54|2.49|1.49|0
1631601000000|2021-09-14 06:30:00|2.51|1.51|2.54|1.54|2.55|1.55|2.5|1.5|0
1631601300000|2021-09-14 06:35:00|2.53|1.53|2.63|1.63|2.63|1.63|2.53|1.53|0
1631601600000|2021-09-14 06:40:00|2.65|1.65|2.68|1.68|2.69|1.69|2.63|1.63|0
1631601900000|2021-09-14 06:45:00|2.67|1.67|2.63|1.63|2.67|1.67|2.59|1.59|0
1631602200000|2021-09-14 06:50:00|2.64|1.64|2.68|1.68|2.69|1.69|2.63|1.63|0
1631602500000|2021-09-14 06:55:00|2.69|1.69|2.75|1.75|2.75|1.75|2.69|1.69|0
1631602800000|2021-09-14 07:00:00|2.73|1.73|2.7|1.7|2.79|1.79|2.65|1.65|0
1631603100000|2021-09-14 07:05:00|2.61|1.81|2.51|1.71|2.63|1.83|2.51|1.71|0
1631603400000|2021-09-14 07:10:00|2.5|1.7|2.72|1.92|2.72|1.92|2.48|1.68|0
1631603700000|2021-09-14 07:15:00|2.71|1.91|2.62|1.82|2.77|1.97|2.62|1.82|0
1631604000000|2021-09-14 07:20:00|2.61|1.81|2.83|2.03|2.84|2.04|2.61|1.81|0
1631604300000|2021-09-14 07:25:00|2.81|2.01|2.74|1.94|2.83|2.03|2.74|1.94|0
1631604600000|2021-09-14 07:30:00|2.73|1.93|2.87|2.07|2.87|2.07|2.71|1.91|0
1631604900000|2021-09-14 07:35:00|2.86|2.06|2.8|2|2.87|2.07|2.8|2|0
1631605200000|2021-09-14 07:40:00|2.83|2.03|2.86|2.06|2.86|2.06|2.79|1.99|0
1631605500000|2021-09-14 07:45:00|2.84|2.04|2.75|1.95|2.86|2.06|2.74|1.94|0
1631605800000|2021-09-14 07:50:00|2.74|1.94|2.62|1.82|2.75|1.95|2.61|1.81|0
1631606100000|2021-09-14 07:55:00|2.61|1.81|2.52|1.72|2.63|1.83|2.51|1.71|0
1631606400000|2021-09-14 08:00:00|2.53|1.73|2.5|1.7|2.54|1.74|2.44|1.64|0
1631606700000|2021-09-14 08:05:00|2.49|1.69|2.49|1.69|2.54|1.74|2.45|1.65|0
1631607000000|2021-09-14 08:10:00|2.48|1.68|2.48|1.68|2.5|1.7|2.44|1.64|0
1631607300000|2021-09-14 08:15:00|2.47|1.67|2.59|1.79|2.61|1.81|2.47|1.67|0
1631607600000|2021-09-14 08:20:00|2.6|1.8|2.48|1.68|2.62|1.82|2.48|1.68|0
1631607900000|2021-09-14 08:25:00|2.47|1.67|2.37|1.57|2.49|1.69|2.36|1.56|0
1631608200000|2021-09-14 08:30:00|2.36|1.56|2.3|1.5|2.36|1.56|2.3|1.5|0
1631608500000|2021-09-14 08:35:00|2.29|1.49|2.21|1.41|2.29|1.49|2.2|1.4|0
1631608800000|2021-09-14 08:40:00|2.22|1.42|2.22|1.42|2.24|1.44|2.19|1.39|0
1631609100000|2021-09-14 08:45:00|2.23|1.43|2.29|1.49|2.29|1.49|2.23|1.43|0
1631609400000|2021-09-14 08:50:00|2.28|1.48|2.26|1.46|2.29|1.49|2.25|1.45|0
1631609700000|2021-09-14 08:55:00|2.25|1.45|2.25|1.45|2.25|1.45|2.21|1.41|0
1631610000000|2021-09-14 09:00:00|2.24|1.44|2.26|1.46|2.28|1.48|2.22|1.42|0
1631610300000|2021-09-14 09:05:00|2.27|1.47|2.22|1.42|2.27|1.47|2.21|1.41|0
1631610600000|2021-09-14 09:10:00|2.21|1.41|2.18|1.38|2.22|1.42|2.17|1.37|0
1631610900000|2021-09-14 09:15:00|2.19|1.39|2.18|1.38|2.21|1.41|2.16|1.36|0
1631611200000|2021-09-14 09:20:00|2.17|1.37|2.22|1.42|2.22|1.42|2.17|1.37|0
1631611500000|2021-09-14 09:25:00|2.21|1.41|2.23|1.43|2.23|1.43|2.2|1.4|0
1631611800000|2021-09-14 09:30:00|2.22|1.42|2.22|1.42|2.24|1.44|2.21|1.41|0
1631612100000|2021-09-14 09:35:00|2.24|1.44|2.24|1.44|2.25|1.45|2.22|1.42|0
1631612400000|2021-09-14 09:40:00|2.25|1.45|2.27|1.47|2.31|1.51|2.24|1.44|0
1631612700000|2021-09-14 09:45:00|2.26|1.46|2.28|1.48|2.29|1.49|2.26|1.46|0
1631613000000|2021-09-14 09:50:00|2.3|1.5|2.32|1.52|2.35|1.55|2.3|1.5|0
1631613300000|2021-09-14 09:55:00|2.33|1.53|2.34|1.54|2.34|1.54|2.32|1.52|0
1631613600000|2021-09-14 10:00:00|2.35|1.55|2.32|1.52|2.38|1.58|2.32|1.52|0
1631613900000|2021-09-14 10:05:00|2.31|1.51|2.3|1.5|2.32|1.52|2.28|1.48|0
1631614200000|2021-09-14 10:10:00|2.29|1.49|2.2|1.4|2.3|1.5|2.2|1.4|0
1631614500000|2021-09-14 10:15:00|2.21|1.41|2.2|1.4|2.22|1.42|2.17|1.37|0
1631614800000|2021-09-14 10:20:00|2.19|1.39|2.21|1.41|2.21|1.41|2.19|1.39|0
1631615100000|2021-09-14 10:25:00|2.2|1.4|2.16|1.36|2.2|1.4|2.16|1.36|0
1631615400000|2021-09-14 10:30:00|2.15|1.35|2.15|1.35|2.17|1.37|2.14|1.34|0
1631615700000|2021-09-14 10:35:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1631616000000|2021-09-14 10:40:00|2.16|1.36|2.16|1.36|2.17|1.37|2.13|1.33|0
1631616300000|2021-09-14 10:45:00|2.17|1.37|2.19|1.39|2.19|1.39|2.15|1.35|0
1631616600000|2021-09-14 10:50:00|2.2|1.4|2.23|1.43|2.23|1.43|2.19|1.39|0
1631616900000|2021-09-14 10:55:00|2.22|1.42|2.2|1.4|2.25|1.45|2.19|1.39|0
1631617200000|2021-09-14 11:00:00|2.21|1.41|2.19|1.39|2.21|1.41|2.18|1.38|0
1631617500000|2021-09-14 11:05:00|2.2|1.4|2.23|1.43|2.25|1.45|2.2|1.4|0
1631617800000|2021-09-14 11:10:00|2.24|1.44|2.23|1.43|2.26|1.46|2.23|1.43|0
1631618100000|2021-09-14 11:15:00|2.24|1.44|2.23|1.43|2.25|1.45|2.21|1.41|0
1631618400000|2021-09-14 11:20:00|2.22|1.42|2.23|1.43|2.24|1.44|2.22|1.42|0
1631618700000|2021-09-14 11:25:00|2.24|1.44|2.26|1.46|2.27|1.47|2.21|1.41|0
1631619000000|2021-09-14 11:30:00|2.27|1.47|2.2|1.4|2.28|1.48|2.18|1.38|0
1631619300000|2021-09-14 11:35:00|2.19|1.39|2.22|1.42|2.22|1.42|2.18|1.38|0
1631619600000|2021-09-14 11:40:00|2.23|1.43|2.26|1.46|2.27|1.47|2.19|1.39|0
1631619900000|2021-09-14 11:45:00|2.27|1.47|2.37|1.57|2.37|1.57|2.27|1.47|0
1631620200000|2021-09-14 11:50:00|2.38|1.58|2.52|1.72|2.58|1.78|2.38|1.58|0
1631620500000|2021-09-14 11:55:00|2.51|1.71|2.45|1.65|2.55|1.75|2.44|1.64|0
1631620800000|2021-09-14 12:00:00|2.44|1.64|2.38|1.58|2.54|1.74|2.38|1.58|0
1631621100000|2021-09-14 12:05:00|2.39|1.59|2.42|1.62|2.45|1.65|2.38|1.58|0
1631621400000|2021-09-14 12:10:00|2.41|1.61|2.41|1.61|2.48|1.68|2.4|1.6|0
1631621700000|2021-09-14 12:15:00|2.4|1.6|2.36|1.56|2.4|1.6|2.34|1.54|0
1631622000000|2021-09-14 12:20:00|2.35|1.55|2.36|1.56|2.37|1.57|2.34|1.54|0
1631622300000|2021-09-14 12:25:00|2.35|1.55|2.32|1.52|2.37|1.57|2.31|1.51|0
1631622600000|2021-09-14 12:30:00|2.09|1.29|1.62|0.82|2.12|1.32|1.61|0.81|0
1631622900000|2021-09-14 12:35:00|1.6|0.8|1.62|0.82|1.62|0.82|1.52|0.72|0
1631623200000|2021-09-14 12:40:00|1.6|0.8|1.56|0.76|1.6|0.8|1.52|0.72|0
1631623500000|2021-09-14 12:45:00|1.55|0.75|1.55|0.75|1.57|0.77|1.52|0.72|0
1631623800000|2021-09-14 12:50:00|1.56|0.76|1.56|0.76|1.57|0.77|1.52|0.72|0
1631624100000|2021-09-14 12:55:00|1.57|0.77|1.87|1.07|1.92|1.12|1.54|0.74|0
1631624400000|2021-09-14 13:00:00|1.85|1.05|1.83|1.03|1.85|1.05|1.79|0.99|0
1631624700000|2021-09-14 13:05:00|1.84|1.04|1.85|1.05|1.86|1.06|1.81|1.01|0
1631625000000|2021-09-14 13:10:00|1.84|1.04|1.81|1.01|1.85|1.05|1.81|1.01|0
1631625300000|2021-09-14 13:15:00|1.8|1|1.79|0.99|1.8|1|1.75|0.95|0
1631625600000|2021-09-14 13:20:00|1.8|1|1.75|0.95|1.8|1|1.74|0.94|0
1631625900000|2021-09-14 13:25:00|1.76|0.96|1.77|0.97|1.79|0.99|1.73|0.93|0
1631626200000|2021-09-14 13:30:00|1.76|0.96|1.89|1.09|1.91|1.11|1.71|0.91|0
1631626500000|2021-09-14 13:35:00|1.88|1.08|1.91|1.11|1.91|1.11|1.76|0.96|0
1631626800000|2021-09-14 13:40:00|1.92|1.12|1.9|1.1|1.98|1.18|1.86|1.06|0
1631627100000|2021-09-14 13:45:00|1.92|1.12|2.04|1.24|2.04|1.24|1.91|1.11|0
1631627400000|2021-09-14 13:50:00|2.05|1.25|2.28|1.48|2.29|1.49|1.99|1.19|0
1631627700000|2021-09-14 13:55:00|2.27|1.47|2.42|1.62|2.45|1.65|2.23|1.43|0
1631628000000|2021-09-14 14:00:00|2.45|1.65|2.61|1.81|2.79|1.99|2.13|1.33|0
1631628300000|2021-09-14 14:05:00|2.62|1.82|2.48|1.68|2.64|1.84|2.44|1.64|0
1631628600000|2021-09-14 14:10:00|2.5|1.7|2.68|1.88|2.7|1.9|2.5|1.7|0
1631628900000|2021-09-14 14:15:00|2.69|1.89|2.56|1.76|2.75|1.95|2.5|1.7|0
1631629200000|2021-09-14 14:20:00|2.52|1.72|2.65|1.85|2.65|1.85|2.47|1.67|0
1631629500000|2021-09-14 14:25:00|2.62|1.82|2.45|1.65|2.76|1.96|2.45|1.65|0
1631629800000|2021-09-14 14:30:00|2.46|1.66|2.55|1.75|2.61|1.81|2.43|1.63|0
1631630100000|2021-09-14 14:35:00|2.54|1.74|2.87|2.07|2.89|2.09|2.49|1.69|0
1631630400000|2021-09-14 14:40:00|2.88|2.08|2.82|2.02|2.93|2.13|2.73|1.93|0
1631630700000|2021-09-14 14:45:00|2.84|2.04|2.8|2|2.86|2.06|2.68|1.88|0
1631631000000|2021-09-14 14:50:00|2.79|1.99|2.77|1.97|2.93|2.13|2.72|1.92|0
1631631300000|2021-09-14 14:55:00|2.79|1.99|2.82|2.02|2.96|2.16|2.62|1.82|0
1631631600000|2021-09-14 15:00:00|2.81|2.01|2.72|1.92|2.81|2.01|2.66|1.86|0
1631631900000|2021-09-14 15:05:00|2.73|1.93|2.52|1.72|2.74|1.94|2.51|1.71|0
1631632200000|2021-09-14 15:10:00|2.51|1.71|2.36|1.56|2.55|1.75|2.32|1.52|0
1631632500000|2021-09-14 15:15:00|2.35|1.55|2.46|1.66|2.46|1.66|2.32|1.52|0
1631632800000|2021-09-14 15:20:00|2.45|1.65|2.31|1.51|2.45|1.65|2.3|1.5|0
1631633100000|2021-09-14 15:25:00|2.32|1.52|2.19|1.39|2.35|1.55|2.19|1.39|0
1631633400000|2021-09-14 15:30:00|2.18|1.38|2.21|1.41|2.24|1.44|2.13|1.33|0
1631633700000|2021-09-14 15:35:00|2.2|1.4|2.14|1.34|2.25|1.45|2.11|1.31|0
1631634000000|2021-09-14 15:40:00|2.13|1.33|1.95|1.15|2.31|1.51|1.94|1.14|0
1631634300000|2021-09-14 15:45:00|1.96|1.16|1.95|1.15|2.03|1.23|1.94|1.14|0
1631634600000|2021-09-14 15:50:00|1.96|1.16|2.09|1.29|2.1|1.3|1.95|1.15|0
1631634900000|2021-09-14 15:55:00|2.08|1.28|1.91|1.11|2.09|1.29|1.91|1.11|0
1631635200000|2021-09-14 16:00:00|1.9|1.1|1.83|1.03|1.93|1.13|1.82|1.02|0
1631635500000|2021-09-14 16:05:00|1.82|1.02|1.85|1.05|1.88|1.08|1.82|1.02|0
1631635800000|2021-09-14 16:10:00|1.86|1.06|1.86|1.06|1.91|1.11|1.86|1.06|0
1631636100000|2021-09-14 16:15:00|1.85|1.05|1.91|1.11|1.92|1.12|1.85|1.05|0
1631636400000|2021-09-14 16:20:00|1.92|1.12|1.95|1.15|1.95|1.15|1.89|1.09|0
1631636700000|2021-09-14 16:25:00|1.94|1.14|1.93|1.13|1.95|1.15|1.9|1.1|0
1631637000000|2021-09-14 16:30:00|1.92|1.12|1.97|1.17|2.02|1.22|1.92|1.12|0
1631637300000|2021-09-14 16:35:00|1.96|1.16|2.04|1.24|2.04|1.24|1.93|1.13|0
1631637600000|2021-09-14 16:40:00|2.03|1.23|2.17|1.37|2.19|1.39|2.03|1.23|0
1631637900000|2021-09-14 16:45:00|2.16|1.36|2.18|1.38|2.21|1.41|2.12|1.32|0
1631638200000|2021-09-14 16:50:00|2.19|1.39|2.18|1.38|2.22|1.42|2.16|1.36|0
1631638500000|2021-09-14 16:55:00|2.19|1.39|2.26|1.46|2.28|1.48|2.18|1.38|0
1631638800000|2021-09-14 17:00:00|2.27|1.47|2.29|1.49|2.3|1.5|2.15|1.35|0
1631639100000|2021-09-14 17:05:00|2.3|1.5|2.52|1.72|2.53|1.73|2.28|1.48|0
1631639400000|2021-09-14 17:10:00|2.5|1.7|2.36|1.56|2.56|1.76|2.08|1.28|0
1631639700000|2021-09-14 17:15:00|2.37|1.57|2.4|1.6|2.52|1.72|2.36|1.56|0
1631640000000|2021-09-14 17:20:00|2.39|1.59|2.34|1.54|2.39|1.59|2.31|1.51|0
1631640300000|2021-09-14 17:25:00|2.35|1.55|2.3|1.5|2.36|1.56|2.29|1.49|0
1631640600000|2021-09-14 17:30:00|2.31|1.51|2.41|1.61|2.47|1.67|2.3|1.5|0
1631640900000|2021-09-14 17:35:00|2.42|1.62|2.29|1.49|2.47|1.67|2.27|1.47|0
1631641200000|2021-09-14 17:40:00|2.28|1.48|2.2|1.4|2.33|1.53|2.2|1.4|0
1631641500000|2021-09-14 17:45:00|2.19|1.39|2.19|1.39|2.23|1.43|2.16|1.36|0
1631641800000|2021-09-14 17:50:00|2.18|1.38|2.12|1.32|2.2|1.4|2.08|1.28|0
1631642100000|2021-09-14 17:55:00|2.11|1.31|2.15|1.35|2.17|1.37|2.08|1.28|0
1631642400000|2021-09-14 18:00:00|2.16|1.36|2.2|1.4|2.22|1.42|2.15|1.35|0
1631642700000|2021-09-14 18:05:00|2.19|1.39|2.26|1.46|2.27|1.47|2.1|1.3|0
1631643000000|2021-09-14 18:10:00|2.27|1.47|2.29|1.49|2.32|1.52|2.24|1.44|0
1631643300000|2021-09-14 18:15:00|2.3|1.5|2.45|1.65|2.45|1.65|2.3|1.5|0
1631643600000|2021-09-14 18:20:00|2.44|1.64|2.49|1.69|2.6|1.8|2.44|1.64|0
1631643900000|2021-09-14 18:25:00|2.5|1.7|2.6|1.8|2.68|1.88|2.49|1.69|0
1631644200000|2021-09-14 18:30:00|2.61|1.81|2.84|2.04|2.84|2.04|2.61|1.81|0
1631644500000|2021-09-14 18:35:00|2.83|2.03|2.81|2.01|2.93|2.13|2.75|1.95|0
1631644800000|2021-09-14 18:40:00|2.8|2|2.7|1.9|2.8|2|2.68|1.88|0
1631645100000|2021-09-14 18:45:00|2.71|1.91|2.91|2.11|2.93|2.13|2.71|1.91|0
1631645400000|2021-09-14 18:50:00|2.89|2.09|2.75|1.95|3.02|2.22|2.75|1.95|0
1631645700000|2021-09-14 18:55:00|2.74|1.94|2.57|1.77|2.79|1.99|2.55|1.75|0
1631646000000|2021-09-14 19:00:00|2.58|1.78|2.62|1.82|2.68|1.88|2.57|1.77|0
1631646300000|2021-09-14 19:05:00|2.64|1.84|2.63|1.83|2.66|1.86|2.5|1.7|0
1631646600000|2021-09-14 19:10:00|2.64|1.84|2.71|1.91|2.72|1.92|2.57|1.77|0
1631646900000|2021-09-14 19:15:00|2.7|1.9|2.82|2.02|2.87|2.07|2.67|1.87|0
1631647200000|2021-09-14 19:20:00|2.81|2.01|2.77|1.97|2.87|2.07|2.59|1.79|0
1631647500000|2021-09-14 19:25:00|2.8|2|2.85|2.05|2.88|2.08|2.72|1.92|0
1631647800000|2021-09-14 19:30:00|2.86|2.06|2.78|1.98|2.92|2.12|2.74|1.94|0
1631648100000|2021-09-14 19:35:00|2.8|2|2.75|1.95|2.91|2.11|2.75|1.95|0
1631648400000|2021-09-14 19:40:00|2.81|2.01|2.71|1.91|2.84|2.04|2.63|1.83|0
1631648700000|2021-09-14 19:45:00|2.7|1.9|2.85|2.05|2.88|2.08|2.53|1.73|0
1631649000000|2021-09-14 19:50:00|2.88|2.08|2.53|1.73|2.89|2.09|2.43|1.63|0
1631649300000|2021-09-14 19:55:00|2.55|1.75|2.44|1.64|2.63|1.83|2.44|1.64|0
1631649600000|2021-09-14 20:00:00|2.42|1.62|2.31|1.51|2.51|1.71|2.31|1.51|0
1631649900000|2021-09-14 20:05:00|2.29|1.49|2.14|1.34|2.32|1.52|2.14|1.34|0
1631650200000|2021-09-14 20:10:00|2.02|1.22|2.01|1.21|2.03|1.23|1.99|1.19|0
1631650500000|2021-09-14 20:15:00|2.12|1.12|2.1|1.1|2.12|1.12|2.1|1.1|0
1631650800000|2021-09-14 20:20:00|2.09|1.09|2.1|1.1|2.11|1.11|2.08|1.08|0
1631651100000|2021-09-14 20:25:00|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1631651700000|2021-09-14 20:35:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631652000000|2021-09-14 20:40:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631652300000|2021-09-14 20:45:00|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1631652600000|2021-09-14 20:50:00|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1631652900000|2021-09-14 20:55:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1631653200000|2021-09-14 21:00:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1631653500000|2021-09-14 21:05:00|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631653800000|2021-09-14 21:10:00|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631654100000|2021-09-14 21:15:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631654400000|2021-09-14 21:20:00|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1631654700000|2021-09-14 21:25:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1631655000000|2021-09-14 21:30:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1631655300000|2021-09-14 21:35:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1631655600000|2021-09-14 21:40:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1631655900000|2021-09-14 21:45:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1631656200000|2021-09-14 21:50:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631656500000|2021-09-14 21:55:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631656800000|2021-09-14 22:00:00|2.01|1.01|1.97|0.97|2.01|1.01|1.94|0.94|0
1631657100000|2021-09-14 22:05:00|1.96|0.96|1.98|0.98|2.01|1.01|1.96|0.96|0
1631657400000|2021-09-14 22:10:00|1.97|0.97|1.94|0.94|1.97|0.97|1.93|0.93|0
1631657700000|2021-09-14 22:15:00|1.93|0.93|1.93|0.93|1.94|0.94|1.92|0.92|0
1631658000000|2021-09-14 22:20:00|1.92|0.92|1.93|0.93|1.95|0.95|1.92|0.92|0
1631658300000|2021-09-14 22:25:00|1.94|0.94|2.05|1.05|2.05|1.05|1.94|0.94|0
1631658600000|2021-09-14 22:30:00|2.04|1.04|2.1|1.1|2.1|1.1|2.03|1.03|0
1631658900000|2021-09-14 22:35:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1631659200000|2021-09-14 22:40:00|2.09|1.09|2.05|1.05|2.09|1.09|2.05|1.05|0
1631659500000|2021-09-14 22:45:00|2.06|1.06|2.06|1.06|2.06|1.06|2.04|1.04|0
1631659800000|2021-09-14 22:50:00|2.07|1.07|2.01|1.01|2.07|1.07|2.01|1.01|0
1631660100000|2021-09-14 22:55:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1631660400000|2021-09-14 23:00:00|1.98|0.98|2|1|2.02|1.02|1.98|0.98|0
1631660700000|2021-09-14 23:05:00|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1631661000000|2021-09-14 23:10:00|1.98|0.98|1.98|0.98|2|1|1.97|0.97|0
1631661300000|2021-09-14 23:15:00|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1631661600000|2021-09-14 23:20:00|2|1|1.97|0.97|2|1|1.97|0.97|0
1631661900000|2021-09-14 23:25:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1631662200000|2021-09-14 23:30:00|1.95|0.95|1.96|0.96|1.98|0.98|1.95|0.95|0
1631662500000|2021-09-14 23:35:00|1.95|0.95|1.87|0.87|1.95|0.95|1.86|0.86|0
1631662800000|2021-09-14 23:40:00|1.88|0.88|1.88|0.88|1.88|0.88|1.86|0.86|0
1631663100000|2021-09-14 23:45:00|1.87|0.87|1.89|0.89|1.91|0.91|1.87|0.87|0
1631663400000|2021-09-14 23:50:00|1.88|0.88|1.88|0.88|1.89|0.89|1.86|0.86|0
1631663700000|2021-09-14 23:55:00|1.87|0.87|1.83|0.83|1.88|0.88|1.83|0.83|0
1631664000000|2021-09-15 00:00:00|1.84|0.84|1.84|0.84|1.84|0.84|1.78|0.78|0
1631664300000|2021-09-15 00:05:00|1.85|0.85|1.82|0.82|1.85|0.85|1.79|0.79|0
1631664600000|2021-09-15 00:10:00|1.81|0.81|1.78|0.78|1.81|0.81|1.76|0.76|0
1631664900000|2021-09-15 00:15:00|1.77|0.77|1.74|0.74|1.78|0.78|1.72|0.72|0
1631665200000|2021-09-15 00:20:00|1.75|0.75|1.78|0.78|1.79|0.79|1.74|0.74|0
1631665500000|2021-09-15 00:25:00|1.77|0.77|1.74|0.74|1.77|0.77|1.73|0.73|0
1631665800000|2021-09-15 00:30:00|1.73|0.73|1.76|0.76|1.76|0.76|1.71|0.71|0
1631666100000|2021-09-15 00:35:00|1.77|0.77|1.76|0.76|1.81|0.81|1.76|0.76|0
1631666400000|2021-09-15 00:40:00|1.75|0.75|1.8|0.8|1.82|0.82|1.75|0.75|0
1631666700000|2021-09-15 00:45:00|1.81|0.81|1.79|0.79|1.81|0.81|1.78|0.78|0
1631667000000|2021-09-15 00:50:00|1.78|0.78|1.78|0.78|1.79|0.79|1.76|0.76|0
1631667300000|2021-09-15 00:55:00|1.79|0.79|1.82|0.82|1.84|0.84|1.79|0.79|0
1631667600000|2021-09-15 01:00:00|1.81|0.81|1.76|0.76|1.82|0.82|1.74|0.74|0
1631667900000|2021-09-15 01:05:00|1.75|0.75|1.74|0.74|1.79|0.79|1.73|0.73|0
1631668200000|2021-09-15 01:10:00|1.73|0.73|1.76|0.76|1.77|0.77|1.73|0.73|0
1631668500000|2021-09-15 01:15:00|1.75|0.75|1.74|0.74|1.78|0.78|1.73|0.73|0
1631668800000|2021-09-15 01:20:00|1.73|0.73|1.8|0.8|1.8|0.8|1.73|0.73|0
1631669100000|2021-09-15 01:25:00|1.81|0.81|1.76|0.76|1.81|0.81|1.76|0.76|0
1631669400000|2021-09-15 01:30:00|1.77|0.77|1.75|0.75|1.78|0.78|1.73|0.73|0
1631669700000|2021-09-15 01:35:00|1.76|0.76|1.77|0.77|1.8|0.8|1.75|0.75|0
1631670000000|2021-09-15 01:40:00|1.78|0.78|1.83|0.83|1.84|0.84|1.76|0.76|0
1631670300000|2021-09-15 01:45:00|1.84|0.84|1.85|0.85|1.88|0.88|1.82|0.82|0
1631670600000|2021-09-15 01:50:00|1.84|0.84|1.89|0.89|1.89|0.89|1.83|0.83|0
1631670900000|2021-09-15 01:55:00|1.88|0.88|1.86|0.86|1.89|0.89|1.86|0.86|0
1631671200000|2021-09-15 02:00:00|1.89|0.89|1.98|0.98|2.01|1.01|1.87|0.87|0
1631671500000|2021-09-15 02:05:00|1.99|0.99|1.96|0.96|2.01|1.01|1.95|0.95|0
1631671800000|2021-09-15 02:10:00|1.95|0.95|1.93|0.93|1.95|0.95|1.92|0.92|0
1631672100000|2021-09-15 02:15:00|1.92|0.92|1.82|0.82|1.92|0.92|1.82|0.82|0
1631672400000|2021-09-15 02:20:00|1.81|0.81|1.79|0.79|1.82|0.82|1.77|0.77|0
1631672700000|2021-09-15 02:25:00|1.8|0.8|1.79|0.79|1.8|0.8|1.76|0.76|0
1631673000000|2021-09-15 02:30:00|1.78|0.78|1.77|0.77|1.79|0.79|1.73|0.73|0
1631673300000|2021-09-15 02:35:00|1.78|0.78|1.83|0.83|1.83|0.83|1.77|0.77|0
1631673600000|2021-09-15 02:40:00|1.82|0.82|1.81|0.81|1.85|0.85|1.81|0.81|0
1631673900000|2021-09-15 02:45:00|1.82|0.82|1.78|0.78|1.82|0.82|1.78|0.78|0
1631674200000|2021-09-15 02:50:00|1.77|0.77|1.78|0.78|1.81|0.81|1.77|0.77|0
1631674500000|2021-09-15 02:55:00|1.79|0.79|1.77|0.77|1.8|0.8|1.75|0.75|0
1631674800000|2021-09-15 03:00:00|1.76|0.76|1.74|0.74|1.76|0.76|1.71|0.71|0
1631675100000|2021-09-15 03:05:00|1.73|0.73|1.73|0.73|1.74|0.74|1.72|0.72|0
1631675400000|2021-09-15 03:10:00|1.72|0.72|1.74|0.74|1.75|0.75|1.72|0.72|0
1631675700000|2021-09-15 03:15:00|1.75|0.75|1.74|0.74|1.76|0.76|1.73|0.73|0
1631676000000|2021-09-15 03:20:00|1.75|0.75|1.73|0.73|1.76|0.76|1.73|0.73|0
1631676300000|2021-09-15 03:25:00|1.72|0.72|1.68|0.68|1.73|0.73|1.68|0.68|0
1631676600000|2021-09-15 03:30:00|1.67|0.67|1.65|0.65|1.68|0.68|1.63|0.63|0
1631676900000|2021-09-15 03:35:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1631677200000|2021-09-15 03:40:00|1.68|0.68|1.67|0.67|1.69|0.69|1.67|0.67|0
1631677500000|2021-09-15 03:45:00|1.65|0.65|1.64|0.64|1.65|0.65|1.63|0.63|0
1631677800000|2021-09-15 03:50:00|1.65|0.65|1.6|0.6|1.66|0.66|1.6|0.6|0
1631678100000|2021-09-15 03:55:00|1.61|0.61|1.61|0.61|1.62|0.62|1.59|0.59|0
1631678400000|2021-09-15 04:00:00|1.62|0.62|1.53|0.53|1.62|0.62|1.53|0.53|0
1631678700000|2021-09-15 04:05:00|1.54|0.54|1.53|0.53|1.54|0.54|1.51|0.51|0
1631679000000|2021-09-15 04:10:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631679300000|2021-09-15 04:15:00|1.52|0.52|1.52|0.52|1.53|0.53|1.51|0.51|0
1631679600000|2021-09-15 04:20:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631679900000|2021-09-15 04:25:00|1.51|0.51|1.53|0.53|1.54|0.54|1.51|0.51|0
1631680200000|2021-09-15 04:30:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1631680500000|2021-09-15 04:35:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1631680800000|2021-09-15 04:40:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1631681100000|2021-09-15 04:45:00|1.5|0.5|1.48|0.48|1.5|0.5|1.47|0.47|0
1631681400000|2021-09-15 04:50:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1631681700000|2021-09-15 04:55:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1631682000000|2021-09-15 05:00:00|1.45|0.45|1.47|0.47|1.48|0.48|1.45|0.45|0
1631682300000|2021-09-15 05:05:00|1.48|0.48|1.5|0.5|1.51|0.51|1.45|0.45|0
1631682600000|2021-09-15 05:10:00|1.49|0.49|1.5|0.5|1.53|0.53|1.49|0.49|0
1631682900000|2021-09-15 05:15:00|1.51|0.51|1.56|0.56|1.58|0.58|1.51|0.51|0
1631683200000|2021-09-15 05:20:00|1.55|0.55|1.5|0.5|1.55|0.55|1.49|0.49|0
1631683500000|2021-09-15 05:25:00|1.51|0.51|1.54|0.54|1.54|0.54|1.51|0.51|0
1631683800000|2021-09-15 05:30:00|1.53|0.53|1.56|0.56|1.59|0.59|1.51|0.51|0
1631684100000|2021-09-15 05:35:00|1.57|0.57|1.56|0.56|1.57|0.57|1.51|0.51|0
1631684400000|2021-09-15 05:40:00|1.54|0.54|1.55|0.55|1.55|0.55|1.52|0.52|0
1631684700000|2021-09-15 05:45:00|1.7|0.7|1.63|0.63|1.72|0.72|1.63|0.63|0
1631685000000|2021-09-15 05:50:00|1.62|0.62|1.59|0.59|1.63|0.63|1.59|0.59|0
1631685300000|2021-09-15 05:55:00|1.6|0.6|1.61|0.61|1.62|0.62|1.58|0.58|0
1631685600000|2021-09-15 06:00:00|1.63|0.63|1.66|0.66|1.7|0.7|1.61|0.61|0
1631685900000|2021-09-15 06:05:00|1.68|0.68|1.68|0.68|1.68|0.68|1.64|0.64|0
1631686200000|2021-09-15 06:10:00|1.69|0.69|1.65|0.65|1.71|0.71|1.65|0.65|0
1631686500000|2021-09-15 06:15:00|1.66|0.66|1.68|0.68|1.71|0.71|1.66|0.66|0
1631686800000|2021-09-15 06:20:00|1.69|0.69|1.64|0.64|1.69|0.69|1.62|0.62|0
1631687100000|2021-09-15 06:25:00|1.63|0.63|1.65|0.65|1.65|0.65|1.61|0.61|0
1631687400000|2021-09-15 06:30:00|1.66|0.66|1.65|0.65|1.67|0.67|1.61|0.61|0
1631687700000|2021-09-15 06:35:00|1.66|0.66|1.63|0.63|1.7|0.7|1.63|0.63|0
1631688000000|2021-09-15 06:40:00|1.62|0.62|1.55|0.55|1.62|0.62|1.54|0.54|0
1631688300000|2021-09-15 06:45:00|1.54|0.54|1.54|0.54|1.56|0.56|1.52|0.52|0
1631688600000|2021-09-15 06:50:00|1.53|0.53|1.53|0.53|1.54|0.54|1.51|0.51|0
1631688900000|2021-09-15 06:55:00|1.52|0.52|1.53|0.53|1.53|0.53|1.49|0.49|0
1631689200000|2021-09-15 07:00:00|1.54|0.54|1.52|0.52|1.54|0.54|1.46|0.46|0
1631689500000|2021-09-15 07:05:00|1.42|0.62|1.44|0.64|1.44|0.64|1.39|0.59|0
1631689800000|2021-09-15 07:10:00|1.45|0.65|1.47|0.67|1.49|0.69|1.43|0.63|0
1631690100000|2021-09-15 07:15:00|1.46|0.66|1.37|0.57|1.46|0.66|1.37|0.57|0
1631690400000|2021-09-15 07:20:00|1.36|0.56|1.42|0.62|1.43|0.63|1.35|0.55|0
1631690700000|2021-09-15 07:25:00|1.43|0.63|1.4|0.6|1.45|0.65|1.39|0.59|0
1631691000000|2021-09-15 07:30:00|1.41|0.61|1.37|0.57|1.42|0.62|1.37|0.57|0
1631691300000|2021-09-15 07:35:00|1.38|0.58|1.38|0.58|1.41|0.61|1.37|0.57|0
1631691600000|2021-09-15 07:40:00|1.39|0.59|1.4|0.6|1.42|0.62|1.39|0.59|0
1631691900000|2021-09-15 07:45:00|1.41|0.61|1.4|0.6|1.41|0.61|1.38|0.58|0
1631692200000|2021-09-15 07:50:00|1.41|0.61|1.39|0.59|1.41|0.61|1.37|0.57|0
1631692500000|2021-09-15 07:55:00|1.4|0.6|1.38|0.58|1.41|0.61|1.38|0.58|0
1631692800000|2021-09-15 08:00:00|1.37|0.57|1.32|0.52|1.38|0.58|1.31|0.51|0
1631693100000|2021-09-15 08:05:00|1.31|0.51|1.33|0.53|1.34|0.54|1.31|0.51|0
1631693400000|2021-09-15 08:10:00|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1631693700000|2021-09-15 08:15:00|1.32|0.52|1.29|0.49|1.32|0.52|1.28|0.48|0
1631694000000|2021-09-15 08:20:00|1.28|0.48|1.3|0.5|1.3|0.5|1.28|0.48|0
1631694300000|2021-09-15 08:25:00|1.31|0.51|1.25|0.45|1.31|0.51|1.25|0.45|0
1631694600000|2021-09-15 08:30:00|1.24|0.44|1.23|0.43|1.25|0.45|1.22|0.42|0
1631694900000|2021-09-15 08:35:00|1.22|0.42|1.21|0.41|1.23|0.43|1.21|0.41|0
1631695200000|2021-09-15 08:40:00|1.22|0.42|1.21|0.41|1.22|0.42|1.2|0.4|0
1631695500000|2021-09-15 08:45:00|1.22|0.42|1.22|0.42|1.22|0.42|1.21|0.41|0
1631695800000|2021-09-15 08:50:00|1.23|0.43|1.23|0.43|1.23|0.43|1.22|0.42|0
1631696100000|2021-09-15 08:55:00|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631696400000|2021-09-15 09:00:00|1.22|0.42|1.21|0.41|1.23|0.43|1.21|0.41|0
1631696700000|2021-09-15 09:05:00|1.22|0.42|1.21|0.41|1.22|0.42|1.2|0.4|0
1631697000000|2021-09-15 09:10:00|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631697300000|2021-09-15 09:15:00|1.2|0.4|1.18|0.38|1.2|0.4|1.17|0.37|0
1631697600000|2021-09-15 09:20:00|1.19|0.39|1.2|0.4|1.2|0.4|1.18|0.38|0
1631697900000|2021-09-15 09:25:00|1.21|0.41|1.21|0.41|1.22|0.42|1.2|0.4|0
1631698200000|2021-09-15 09:30:00|1.22|0.42|1.18|0.38|1.23|0.43|1.18|0.38|0
1631698500000|2021-09-15 09:35:00|1.19|0.39|1.19|0.39|1.2|0.4|1.18|0.38|0
1631699100000|2021-09-15 09:45:00|1.18|0.38|1.14|0.34|1.19|0.39|1.14|0.34|0
1631699400000|2021-09-15 09:50:00|1.13|0.33|1.13|0.33|1.13|0.33|1.1|0.3|0
1631699700000|2021-09-15 09:55:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1631700000000|2021-09-15 10:00:00|1.1|0.3|1.11|0.31|1.12|0.32|1.1|0.3|0
1631700300000|2021-09-15 10:05:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1631700600000|2021-09-15 10:10:00|1.11|0.31|1.13|0.33|1.13|0.33|1.11|0.31|0
1631700900000|2021-09-15 10:15:00|1.12|0.32|1.14|0.34|1.14|0.34|1.11|0.31|0
1631701200000|2021-09-15 10:20:00|1.15|0.35|1.13|0.33|1.15|0.35|1.13|0.33|0
1631701500000|2021-09-15 10:25:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1631701800000|2021-09-15 10:30:00|1.12|0.32|1.13|0.33|1.13|0.33|1.11|0.31|0
1631702100000|2021-09-15 10:35:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1631702400000|2021-09-15 10:40:00|1.14|0.34|1.15|0.35|1.16|0.36|1.14|0.34|0
1631702700000|2021-09-15 10:45:00|1.16|0.36|1.18|0.38|1.19|0.39|1.16|0.36|0
1631703000000|2021-09-15 10:50:00|1.19|0.39|1.17|0.37|1.19|0.39|1.16|0.36|0
1631703300000|2021-09-15 10:55:00|1.18|0.38|1.19|0.39|1.23|0.43|1.18|0.38|0
1631703600000|2021-09-15 11:00:00|1.18|0.38|1.18|0.38|1.23|0.43|1.17|0.37|0
1631703900000|2021-09-15 11:05:00|1.19|0.39|1.17|0.37|1.2|0.4|1.17|0.37|0
1631704200000|2021-09-15 11:10:00|1.18|0.38|1.23|0.43|1.24|0.44|1.18|0.38|0
1631704500000|2021-09-15 11:15:00|1.24|0.44|1.2|0.4|1.24|0.44|1.2|0.4|0
1631704800000|2021-09-15 11:20:00|1.21|0.41|1.27|0.47|1.3|0.5|1.19|0.39|0
1631705100000|2021-09-15 11:25:00|1.26|0.46|1.3|0.5|1.31|0.51|1.25|0.45|0
1631705400000|2021-09-15 11:30:00|1.31|0.51|1.33|0.53|1.33|0.53|1.29|0.49|0
1631705700000|2021-09-15 11:35:00|1.35|0.55|1.34|0.54|1.36|0.56|1.32|0.52|0
1631706000000|2021-09-15 11:40:00|1.33|0.53|1.3|0.5|1.35|0.55|1.3|0.5|0
1631706300000|2021-09-15 11:45:00|1.29|0.49|1.3|0.5|1.3|0.5|1.28|0.48|0
1631706600000|2021-09-15 11:50:00|1.29|0.49|1.29|0.49|1.33|0.53|1.28|0.48|0
1631706900000|2021-09-15 11:55:00|1.3|0.5|1.29|0.49|1.31|0.51|1.29|0.49|0
1631707200000|2021-09-15 12:00:00|1.28|0.48|1.29|0.49|1.3|0.5|1.28|0.48|0
1631707500000|2021-09-15 12:05:00|1.28|0.48|1.31|0.51|1.33|0.53|1.28|0.48|0
1631707800000|2021-09-15 12:10:00|1.3|0.5|1.31|0.51|1.32|0.52|1.3|0.5|0
1631708100000|2021-09-15 12:15:00|1.32|0.52|1.29|0.49|1.32|0.52|1.27|0.47|0
1631708400000|2021-09-15 12:20:00|1.28|0.48|1.37|0.57|1.37|0.57|1.27|0.47|0
1631708700000|2021-09-15 12:25:00|1.36|0.56|1.65|0.85|1.7|0.9|1.36|0.56|0
1631709000000|2021-09-15 12:30:00|1.66|0.86|1.53|0.73|1.66|0.86|1.46|0.66|0
1631709300000|2021-09-15 12:35:00|1.52|0.72|1.49|0.69|1.52|0.72|1.46|0.66|0
1631709600000|2021-09-15 12:40:00|1.48|0.68|1.43|0.63|1.5|0.7|1.42|0.62|0
1631709900000|2021-09-15 12:45:00|1.42|0.62|1.44|0.64|1.46|0.66|1.41|0.61|0
1631710200000|2021-09-15 12:50:00|1.42|0.62|1.4|0.6|1.43|0.63|1.39|0.59|0
1631710500000|2021-09-15 12:55:00|1.41|0.61|1.4|0.6|1.43|0.63|1.39|0.59|0
1631710800000|2021-09-15 13:00:00|1.41|0.61|1.36|0.56|1.41|0.61|1.35|0.55|0
1631711100000|2021-09-15 13:05:00|1.35|0.55|1.38|0.58|1.41|0.61|1.35|0.55|0
1631711400000|2021-09-15 13:10:00|1.36|0.56|1.35|0.55|1.39|0.59|1.35|0.55|0
1631711700000|2021-09-15 13:15:00|1.36|0.56|1.42|0.62|1.42|0.62|1.33|0.53|0
1631712000000|2021-09-15 13:20:00|1.41|0.61|1.42|0.62|1.45|0.65|1.37|0.57|0
1631712300000|2021-09-15 13:25:00|1.41|0.61|1.4|0.6|1.45|0.65|1.38|0.58|0
1631712600000|2021-09-15 13:30:00|1.37|0.57|1.52|0.72|1.57|0.77|1.3|0.5|0
1631712900000|2021-09-15 13:35:00|1.5|0.7|1.67|0.87|1.69|0.89|1.5|0.7|0
1631713200000|2021-09-15 13:40:00|1.68|0.88|1.56|0.76|1.71|0.91|1.56|0.76|0
1631713500000|2021-09-15 13:45:00|1.55|0.75|1.21|0.41|1.55|0.75|1.21|0.41|0
1631713800000|2021-09-15 13:50:00|1.2|0.4|1.3|0.5|1.37|0.57|1.2|0.4|0
1631714100000|2021-09-15 13:55:00|1.31|0.51|1.26|0.46|1.32|0.52|1.22|0.42|0
1631714400000|2021-09-15 14:00:00|1.24|0.44|1.18|0.38|1.29|0.49|1.16|0.36|0
1631714700000|2021-09-15 14:05:00|1.19|0.39|1.3|0.5|1.31|0.51|1.18|0.38|0
1631715000000|2021-09-15 14:10:00|1.29|0.49|1.41|0.61|1.49|0.69|1.26|0.46|0
1631715300000|2021-09-15 14:15:00|1.43|0.63|1.31|0.51|1.53|0.73|1.31|0.51|0
1631715600000|2021-09-15 14:20:00|1.32|0.52|1.35|0.55|1.39|0.59|1.28|0.48|0
1631715900000|2021-09-15 14:25:00|1.32|0.52|1.37|0.57|1.39|0.59|1.3|0.5|0
1631716200000|2021-09-15 14:30:00|1.38|0.58|1.26|0.46|1.4|0.6|1.23|0.43|0
1631716500000|2021-09-15 14:35:00|1.25|0.45|1.24|0.44|1.26|0.46|1.19|0.39|0
1631716800000|2021-09-15 14:40:00|1.25|0.45|1.37|0.57|1.41|0.61|1.23|0.43|0
1631717100000|2021-09-15 14:45:00|1.36|0.56|1.26|0.46|1.38|0.58|1.26|0.46|0
1631717400000|2021-09-15 14:50:00|1.27|0.47|1.34|0.54|1.34|0.54|1.23|0.43|0
1631717700000|2021-09-15 14:55:00|1.33|0.53|1.22|0.42|1.35|0.55|1.21|0.41|0
1631718000000|2021-09-15 15:00:00|1.2|0.4|1.18|0.38|1.27|0.47|1.18|0.38|0
1631718300000|2021-09-15 15:05:00|1.19|0.39|1.09|0.29|1.19|0.39|1.07|0.27|0
1631718600000|2021-09-15 15:10:00|1.08|0.28|1.11|0.31|1.11|0.31|1.07|0.27|0
1631718900000|2021-09-15 15:15:00|1.1|0.3|1.09|0.29|1.11|0.31|1.07|0.27|0
1631719200000|2021-09-15 15:20:00|1.07|0.27|1.03|0.23|1.07|0.27|1.02|0.22|0
1631719500000|2021-09-15 15:25:00|1.04|0.24|1.04|0.24|1.05|0.25|1|0.2|0
1631719800000|2021-09-15 15:30:00|1.05|0.25|1.07|0.27|1.11|0.31|1.05|0.25|0
1631720100000|2021-09-15 15:35:00|1.08|0.28|1.04|0.24|1.09|0.29|1.03|0.23|0
1631720400000|2021-09-15 15:40:00|1.03|0.23|0.97|0.17|1.06|0.26|0.97|0.17|0
1631720700000|2021-09-15 15:45:00|0.98|0.18|1|0.2|1.03|0.23|0.98|0.18|0
1631721000000|2021-09-15 15:50:00|1.01|0.21|0.99|0.19|1.02|0.22|0.99|0.19|0
1631721300000|2021-09-15 15:55:00|1|0.2|0.92|0.12|1|0.2|0.92|0.12|0
1631721600000|2021-09-15 16:00:00|0.93|0.13|0.95|0.15|0.98|0.18|0.93|0.13|0
1631721900000|2021-09-15 16:05:00|0.96|0.16|0.94|0.14|0.98|0.18|0.92|0.12|0
1631722200000|2021-09-15 16:10:00|0.93|0.13|0.94|0.14|0.94|0.14|0.91|0.11|0
1631722500000|2021-09-15 16:15:00|0.93|0.13|0.9|0.1|0.93|0.13|0.89|0.09|0
1631722800000|2021-09-15 16:20:00|0.91|0.11|0.86|0.06|0.91|0.11|0.85|0.05|0
1631723100000|2021-09-15 16:25:00|0.85|0.05|0.83|0.03|0.86|0.06|0.81|0.01|0
1631723400000|2021-09-15 16:30:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1631728200000|2021-09-15 17:50:00|0.83|0.03|0.8|0|0.83|0.03|0.8|0|0
1631736900000|2021-09-15 20:15:00|1||1||1||1||0
1631775900000|2021-09-16 07:05:00|0.8||0.8||0.8||0.8||0
1631823300000|2021-09-16 20:15:00|1||1||1||1||0
1632133500000|2021-09-20 10:25:00|277.48|275.08|277.59|275.19|277.79|275.39|277.38|274.98|0
1632133800000|2021-09-20 10:30:00|277.58|275.18|277.69|275.29|278|275.6|277.07|274.67|0
1632134100000|2021-09-20 10:35:00|277.79|275.39|278.51|276.11|278.93|276.53|277.58|275.18|0
1632134400000|2021-09-20 10:40:00|278.62|276.22|278.41|276.01|278.93|276.53|278.05|275.65|0
1632134700000|2021-09-20 10:45:00|278.3|275.9|278.1|275.7|278.36|275.96|277.78|275.38|0
1632135000000|2021-09-20 10:50:00|278.15|275.75|278.51|276.11|278.72|276.32|277.99|275.59|0
1632135300000|2021-09-20 10:55:00|278.4|276|279.65|277.25|280.17|277.77|278.4|276|0
1632135600000|2021-09-20 11:00:00|279.55|277.15|278.61|276.21|279.86|277.46|278.19|275.79|0
1632135900000|2021-09-20 11:05:00|278.5|276.1|279.13|276.73|279.23|276.83|278.3|275.9|0
1632136200000|2021-09-20 11:10:00|278.81|276.41|278.4|276|278.81|276.41|277.98|275.58|0
1632136500000|2021-09-20 11:15:00|278.5|276.1|279.18|276.78|279.23|276.83|278.4|276|0
1632136800000|2021-09-20 11:20:00|279.12|276.72|282.56|280.16|282.56|280.16|279.12|276.72|0
1632137100000|2021-09-20 11:25:00|282.46|280.06|282.56|280.16|283.19|280.79|282.04|279.64|0
1632137400000|2021-09-20 11:30:00|282.35|279.95|285.18|282.78|285.5|283.1|282.35|279.95|0
1632137700000|2021-09-20 11:35:00|285.29|282.89|283.5|281.1|285.29|282.89|283.34|280.94|0
1632138000000|2021-09-20 11:40:00|283.6|281.2|284.13|281.73|285.07|282.67|283.5|281.1|0
1632138300000|2021-09-20 11:45:00|284.02|281.62|284.12|281.72|284.65|282.25|283.81|281.41|0
1632138600000|2021-09-20 11:50:00|284.23|281.83|285.49|283.09|285.49|283.09|283.49|281.09|0
1632138900000|2021-09-20 11:55:00|285.39|282.99|285.28|282.88|285.39|282.99|284.75|282.35|0
1632139200000|2021-09-20 12:00:00|285.38|282.98|284.43|282.03|286.02|283.62|284.12|281.72|0
1632139500000|2021-09-20 12:05:00|284.54|282.14|285.8|283.4|285.96|283.56|283.96|281.56|0
1632139800000|2021-09-20 12:10:00|285.91|283.51|286.38|283.98|286.86|284.46|285.69|283.29|0
1632140100000|2021-09-20 12:15:00|286.43|284.03|288.11|285.71|289.57|287.17|285.08|282.68|0
1632140400000|2021-09-20 12:20:00|288|285.6|288.95|286.55|289.06|286.66|287.89|285.49|0
1632140700000|2021-09-20 12:25:00|288.74|286.34|289.27|286.87|289.59|287.19|288.53|286.13|0
1632141000000|2021-09-20 12:30:00|289.38|286.98|289.05|286.65|290.02|287.62|288.2|285.8|0
1632141300000|2021-09-20 12:35:00|288.95|286.55|287.99|285.59|289|286.6|287.67|285.27|0
1632141600000|2021-09-20 12:40:00|288.09|285.69|288.83|286.43|289.26|286.86|287.67|285.27|0
1632141900000|2021-09-20 12:45:00|288.73|286.33|286.5|284.1|288.83|286.43|286.39|283.99|0
1632142200000|2021-09-20 12:50:00|286.6|284.2|285.33|282.93|286.92|284.52|285.12|282.72|0
1632142500000|2021-09-20 12:55:00|285.44|283.04|286.6|284.2|286.6|284.2|285.43|283.03|0
1632142800000|2021-09-20 13:00:00|286.28|283.88|287.23|284.83|287.87|285.47|286.28|283.88|0
1632143100000|2021-09-20 13:05:00|287.13|284.73|285.75|283.35|287.76|285.36|285.75|283.35|0
1632143400000|2021-09-20 13:10:00|285.85|283.45|283.53|281.13|286.17|283.77|283.53|281.13|0
1632143700000|2021-09-20 13:15:00|283.64|281.24|282.69|280.29|283.64|281.24|281.85|279.45|0
1632144000000|2021-09-20 13:20:00|282.8|280.4|281.12|278.72|283|280.6|281.01|278.61|0
1632144300000|2021-09-20 13:25:00|281.22|278.82|283.21|280.81|283.42|281.02|281.22|278.82|0
1632144600000|2021-09-20 13:30:00|283|280.6|279.14|276.74|287.22|284.82|276.33|273.93|0
1632144900000|2021-09-20 13:35:00|279.3|276.9|276.43|274.03|279.66|277.26|276.43|274.03|0
1632145200000|2021-09-20 13:40:00|276.32|273.92|274.46|272.06|277.78|275.38|274.46|272.06|0
1632145500000|2021-09-20 13:45:00|274.15|271.75|273.52|271.12|278.01|275.61|271.76|269.36|0
1632145800000|2021-09-20 13:50:00|273.21|270.81|274.03|271.63|277.26|274.86|273.21|270.81|0
1632146100000|2021-09-20 13:55:00|274.14|271.74|275.07|272.67|276.53|274.13|273.52|271.12|0
1632146400000|2021-09-20 14:00:00|275.48|273.08|277.88|275.48|279.56|277.16|274.86|272.46|0
1632146700000|2021-09-20 14:05:00|277.99|275.59|278.62|276.22|278.93|276.53|275.17|272.77|0
1632147000000|2021-09-20 14:10:00|278.51|276.11|283.08|280.68|283.6|281.2|276.52|274.12|0
1632147300000|2021-09-20 14:15:00|283.18|280.78|285.29|282.89|286.55|284.15|283.18|280.78|0
1632147600000|2021-09-20 14:20:00|285.71|283.31|286.87|284.47|286.87|284.47|285.18|282.78|0
1632147900000|2021-09-20 14:25:00|286.82|284.42|282.24|279.84|287.72|285.32|282.24|279.84|0
1632148200000|2021-09-20 14:30:00|282.45|280.05|282.98|280.58|284.03|281.63|280.99|278.59|0
1632148500000|2021-09-20 14:35:00|282.87|280.47|281.58|279.18|283.61|281.21|279.83|277.43|0
1632148800000|2021-09-20 14:40:00|281.69|279.29|284.84|282.44|284.95|282.55|281.58|279.18|0
1632149100000|2021-09-20 14:45:00|285.16|282.76|283.47|281.07|285.9|283.5|282.63|280.23|0
1632149400000|2021-09-20 14:50:00|283.52|281.12|282.2|279.8|284.94|282.54|282.1|279.7|0
1632149700000|2021-09-20 14:55:00|282.83|280.43|285.47|283.07|286.1|283.7|282.83|280.43|0
1632150000000|2021-09-20 15:00:00|285.26|282.86|284.62|282.22|287.7|285.3|284.52|282.12|0
1632150300000|2021-09-20 15:05:00|284.73|282.33|283.99|281.59|284.83|282.43|282.62|280.22|0
1632150600000|2021-09-20 15:10:00|284.09|281.69|280.53|278.13|284.62|282.22|279.69|277.29|0
1632150900000|2021-09-20 15:15:00|280.95|278.55|280.95|278.55|282.63|280.23|280.63|278.23|0
1632151200000|2021-09-20 15:20:00|280.84|278.44|282.42|280.02|282.91|280.51|280.11|277.71|0
1632151500000|2021-09-20 15:25:00|282.31|279.91|280.94|278.54|283.36|280.96|280.84|278.44|0
1632151800000|2021-09-20 15:30:00|280.84|278.44|284.31|281.91|285.26|282.86|280.73|278.33|0
1632152100000|2021-09-20 15:35:00|283.99|281.59|285.15|282.75|285.26|282.86|283.99|281.59|0
1632152400000|2021-09-20 15:40:00|285.04|282.64|286.21|283.81|286.64|284.24|285.04|282.64|0
1632152700000|2021-09-20 15:45:00|286.32|283.92|286.42|284.02|286.95|284.55|285.46|283.06|0
1632153000000|2021-09-20 15:50:00|286.63|284.23|288.02|285.62|289.41|287.01|286.42|284.02|0
1632153300000|2021-09-20 15:55:00|288.12|285.72|290.05|287.65|290.16|287.76|288.02|285.62|0
1632153600000|2021-09-20 16:00:00|290.16|287.76|291.44|289.04|291.55|289.15|289.62|287.22|0
1632153900000|2021-09-20 16:05:00|291.55|289.15|293.6|291.2|293.6|291.2|291.34|288.94|0
1632154200000|2021-09-20 16:10:00|293.49|291.09|291.98|289.58|293.71|291.31|291.55|289.15|0
1632154500000|2021-09-20 16:15:00|292.09|289.69|294.3|291.9|294.3|291.9|291.76|289.36|0
1632154800000|2021-09-20 16:20:00|294.08|291.68|295.38|292.98|296.14|293.74|293.87|291.47|0
1632155100000|2021-09-20 16:25:00|294.95|292.55|293.11|290.71|294.95|292.55|292.78|290.38|0
1632155400000|2021-09-20 16:30:00|293.21|290.81|293.97|291.57|294.51|292.11|292.46|290.06|0
1632155700000|2021-09-20 16:35:00|294.08|291.68|293.1|290.7|294.4|292|292.78|290.38|0
1632156000000|2021-09-20 16:40:00|293.32|290.92|294.5|292.1|295.54|293.14|292.99|290.59|0
1632156300000|2021-09-20 16:45:00|294.72|292.32|294.29|291.89|295.8|293.4|293.1|290.7|0
1632156600000|2021-09-20 16:50:00|294.5|292.1|294.93|292.53|295.15|292.75|293.64|291.24|0
1632156900000|2021-09-20 16:55:00|295.15|292.75|296.99|294.59|297.1|294.7|294.18|291.78|0
1632157200000|2021-09-20 17:00:00|297.1|294.7|293.43|291.03|298.74|296.34|292.66|290.26|0
1632157500000|2021-09-20 17:05:00|293.54|291.14|303.19|300.79|303.63|301.23|293.21|290.81|0
1632157800000|2021-09-20 17:10:00|303.3|300.9|302.2|299.8|303.63|301.23|301.76|299.36|0
1632158100000|2021-09-20 17:15:00|302.31|299.91|300.67|298.27|302.64|300.24|300.45|298.05|0
1632158400000|2021-09-20 17:20:00|300.34|297.94|299.9|297.5|301.22|298.82|299.9|297.5|0
1632158700000|2021-09-20 17:25:00|299.8|297.4|298.16|295.76|300.01|297.61|298.05|295.65|0
1632159000000|2021-09-20 17:30:00|298.76|296.36|296.77|294.37|299.14|296.74|295.79|293.39|0
1632159300000|2021-09-20 17:35:00|296.66|294.26|293.51|291.11|296.66|294.26|293.51|291.11|0
1632159600000|2021-09-20 17:40:00|293.62|291.22|296.33|293.93|296.33|293.93|293.4|291|0
1632159900000|2021-09-20 17:45:00|296.22|293.82|294.65|292.25|296.44|294.04|294.05|291.65|0
1632160200000|2021-09-20 17:50:00|294.7|292.3|295.07|292.67|296.09|293.69|293.72|291.32|0
1632160500000|2021-09-20 17:55:00|295.17|292.77|295.39|292.99|295.93|293.53|294.31|291.91|0
1632160800000|2021-09-20 18:00:00|294.74|292.34|295.82|293.42|296.58|294.18|293.98|291.58|0
1632161100000|2021-09-20 18:05:00|296.15|293.75|299.28|296.88|299.28|296.88|295.46|293.06|0
1632161400000|2021-09-20 18:10:00|298.95|296.55|301.13|298.73|301.13|298.73|298.03|295.63|0
1632161700000|2021-09-20 18:15:00|300.8|298.4|299.92|297.52|301.46|299.06|299.81|297.41|0
1632162000000|2021-09-20 18:20:00|300.58|298.18|303.67|301.27|303.67|301.27|299.7|297.3|0
1632162300000|2021-09-20 18:25:00|303.56|301.16|304.42|302.02|304.42|302.02|300.84|298.44|0
1632162600000|2021-09-20 18:30:00|304.53|302.13|305.52|303.12|305.97|303.57|303.75|301.35|0
1632162900000|2021-09-20 18:35:00|305.41|303.01|306.41|304.01|307.97|305.57|305.41|303.01|0
1632163200000|2021-09-20 18:40:00|306.63|304.23|306.19|303.79|306.63|304.23|304.19|301.79|0
1632163500000|2021-09-20 18:45:00|306.52|304.12|305.74|303.34|306.74|304.34|303.53|301.13|0
1632163800000|2021-09-20 18:50:00|305.63|303.23|307.52|305.12|307.52|305.12|304.63|302.23|0
1632164100000|2021-09-20 18:55:00|307.41|305.01|306.18|303.78|308.63|306.23|303.96|301.56|0
1632164400000|2021-09-20 19:00:00|306.4|304|306.35|303.95|307.9|305.5|304.78|302.38|0
1632164700000|2021-09-20 19:05:00|306.46|304.06|308.94|306.54|309.9|307.5|306.46|304.06|0
1632165000000|2021-09-20 19:10:00|309.05|306.65|309.72|307.32|309.94|307.54|307.16|304.76|0
1632165300000|2021-09-20 19:15:00|309.27|306.87|309.92|307.52|311.51|309.11|308.04|305.64|0
1632165600000|2021-09-20 19:20:00|309.47|307.07|306.13|303.73|309.81|307.41|306.13|303.73|0
1632165900000|2021-09-20 19:25:00|305.91|303.51|302.05|299.65|306.57|304.17|302.05|299.65|0
1632166200000|2021-09-20 19:30:00|301.94|299.54|298.76|296.36|302.6|300.2|298.11|295.71|0
1632166500000|2021-09-20 19:35:00|298.66|296.26|297.7|295.3|299.75|297.35|290.84|288.44|0
1632166800000|2021-09-20 19:40:00|297.81|295.41|294.56|292.16|297.81|295.41|294.34|291.94|0
1632167100000|2021-09-20 19:45:00|294.45|292.05|293.91|291.51|295.42|293.02|292.4|290|0
1632167400000|2021-09-20 19:50:00|292.62|290.22|290.04|287.64|292.62|290.22|288.98|286.58|0
1632167700000|2021-09-20 19:55:00|289.94|287.54|286.49|284.09|289.94|287.54|285.8|283.4|0
1632168000000|2021-09-20 20:00:00|287.38|284.98|286.54|284.14|288.55|286.15|286.11|283.71|0
1632168300000|2021-09-20 20:05:00|286.75|284.35|287.67|285.27|291.87|289.47|284.79|282.39|0
1632168600000|2021-09-20 20:10:00|287.56|285.16|286.81|284.41|288.74|286.34|286.28|283.88|0
1632168900000|2021-09-20 20:15:00|286.6|284.2|286.69|283.89|287.01|284.21|285.84|283.04|0
1632169200000|2021-09-20 20:20:00|286.85|284.05|286.15|283.35|286.9|284.1|285.94|283.14|0
1632169500000|2021-09-20 20:25:00|286.26|283.46|286.47|283.67|287.33|284.53|286.26|283.46|0
1632169800000|2021-09-20 20:30:00|286.36|283.56|286.04|283.24|286.36|283.56|285.41|282.61|0
1632170100000|2021-09-20 20:35:00|285.94|283.14|286.36|283.56|286.68|283.88|285.72|282.92|0
1632170400000|2021-09-20 20:40:00|286.25|283.45|285.83|283.03|286.79|283.99|285.72|282.92|0
1632170700000|2021-09-20 20:45:00|285.72|282.92|286.78|283.98|287|284.2|285.4|282.6|0
1632171000000|2021-09-20 20:50:00|286.89|284.09|286.09|283.29|286.89|284.09|285.82|283.02|0
1632171300000|2021-09-20 20:55:00|286.14|283.34|285.77|282.97|286.46|283.66|285.66|282.86|0
1632171600000|2021-09-20 21:00:00|285.47|282.67|285.73|282.93|285.73|282.93|285.47|282.67|0
1632171900000|2021-09-20 21:05:00|285.72|282.92|285.47|282.67|285.72|282.92|285.47|282.67|0
1632172200000|2021-09-20 21:10:00|285.4|282.6|285.09|282.29|285.4|282.6|285.09|282.29|0
1632172500000|2021-09-20 21:15:00|285.07|282.27|284.71|281.91|285.07|282.27|284.71|281.91|0
1632172800000|2021-09-20 21:20:00|284.63|281.83|284.69|281.89|284.71|281.91|284.57|281.77|0
1632173100000|2021-09-20 21:25:00|284.66|281.86|285.08|282.28|285.19|282.39|284.66|281.86|0
1632173400000|2021-09-20 21:30:00|285.09|282.29|285.17|282.37|285.28|282.48|285.06|282.26|0
1632173700000|2021-09-20 21:35:00|285.18|282.38|285.26|282.46|285.34|282.54|285.18|282.38|0
1632174000000|2021-09-20 21:40:00|285.23|282.43|285.13|282.33|285.23|282.43|285.04|282.24|0
1632174300000|2021-09-20 21:45:00|285.07|282.27|285.12|282.32|285.15|282.35|285.06|282.26|0
1632174600000|2021-09-20 21:50:00|285.15|282.35|285.13|282.33|285.32|282.52|285.05|282.25|0
1632174900000|2021-09-20 21:55:00|285.16|282.36|285.54|282.74|285.54|282.74|285.16|282.36|0
1632175200000|2021-09-20 22:00:00|285.56|282.76|284.84|282.04|285.56|282.76|284.1|281.3|0
1632175500000|2021-09-20 22:05:00|284.73|281.93|283.88|281.08|284.94|282.14|283.67|280.87|0
1632175800000|2021-09-20 22:10:00|283.78|280.98|283.88|281.08|284.09|281.29|283.56|280.76|0
1632176100000|2021-09-20 22:15:00|283.67|280.87|283.45|280.65|283.67|280.87|283.35|280.55|0
1632176400000|2021-09-20 22:20:00|283.56|280.76|283.03|280.23|283.98|281.18|283.03|280.23|0
1632176700000|2021-09-20 22:25:00|283.13|280.33|283.34|280.54|283.34|280.54|282.82|280.02|0
1632177000000|2021-09-20 22:30:00|283.24|280.44|282.92|280.12|283.24|280.44|282.71|279.91|0
1632177300000|2021-09-20 22:35:00|282.81|280.01|283.02|280.22|283.13|280.33|282.81|280.01|0
1632177600000|2021-09-20 22:40:00|283.08|280.28|283.55|280.75|283.55|280.75|283.02|280.22|0
1632177900000|2021-09-20 22:45:00|283.66|280.86|283.76|280.96|284.29|281.49|283.66|280.86|0
1632178200000|2021-09-20 22:50:00|283.86|281.06|283.97|281.17|284.5|281.7|283.86|281.06|0
1632178500000|2021-09-20 22:55:00|283.86|281.06|283.75|280.95|284.07|281.27|283.44|280.64|0
1632178800000|2021-09-20 23:00:00|283.86|281.06|283.86|281.06|283.86|281.06|283.12|280.32|0
1632179100000|2021-09-20 23:05:00|283.75|280.95|283.86|281.06|283.86|281.06|283.54|280.74|0
1632179400000|2021-09-20 23:10:00|284.07|281.27|284.17|281.37|284.6|281.8|283.86|281.06|0
1632179700000|2021-09-20 23:15:00|284.28|281.48|285.02|282.22|285.55|282.75|284.28|281.48|0
1632180000000|2021-09-20 23:20:00|284.97|282.17|285.65|282.85|285.65|282.85|284.91|282.11|0
1632180300000|2021-09-20 23:25:00|285.76|282.96|285.12|282.32|285.97|283.17|285.12|282.32|0
1632180600000|2021-09-20 23:30:00|285.23|282.43|285.65|282.85|285.65|282.85|284.91|282.11|0
1632180900000|2021-09-20 23:35:00|285.76|282.96|285.65|282.85|286.18|283.38|285.54|282.74|0
1632181200000|2021-09-20 23:40:00|285.44|282.64|283.84|281.04|285.54|282.74|283.63|280.83|0
1632181500000|2021-09-20 23:45:00|283.95|281.15|282.26|279.46|283.95|281.15|281.94|279.14|0
1632181800000|2021-09-20 23:50:00|282.36|279.56|281.73|278.93|282.57|279.77|281.41|278.61|0
1632182100000|2021-09-20 23:55:00|281.83|279.03|280.04|277.24|281.83|279.03|279.83|277.03|0
1632182400000|2021-09-21 00:00:00|279.94|277.14|281.51|278.71|281.51|278.71|279.94|277.14|0
1632182700000|2021-09-21 00:05:00|281.3|278.5|279.31|276.51|281.3|278.5|279.2|276.4|0
1632183000000|2021-09-21 00:10:00|279.41|276.61|277.95|275.15|279.41|276.61|277.84|275.04|0
1632183300000|2021-09-21 00:15:00|278.05|275.25|277.53|274.73|278.05|275.25|277.32|274.52|0
1632183600000|2021-09-21 00:20:00|277.43|274.63|277.74|274.94|277.84|275.04|277.22|274.42|0
1632183900000|2021-09-21 00:25:00|277.69|274.89|278.05|275.25|278.31|275.51|277.53|274.73|0
1632184200000|2021-09-21 00:30:00|278.15|275.35|276.59|273.79|278.15|275.35|276.17|273.37|0
1632184500000|2021-09-21 00:35:00|276.69|273.89|276.38|273.58|276.69|273.89|275.86|273.06|0
1632184800000|2021-09-21 00:40:00|276.33|273.53|277|274.2|277|274.2|276.33|273.53|0
1632185100000|2021-09-21 00:45:00|277.1|274.3|277.1|274.3|277.73|274.93|276.79|273.99|0
1632185400000|2021-09-21 00:50:00|277|274.2|278.14|275.34|278.25|275.45|277|274.2|0
1632185700000|2021-09-21 00:55:00|278.24|275.44|279.29|276.49|279.71|276.91|278.14|275.34|0
1632186000000|2021-09-21 01:00:00|279.34|276.54|279.91|277.11|280.75|277.95|279.34|276.54|0
1632186300000|2021-09-21 01:05:00|279.81|277.01|278.45|275.65|279.91|277.11|278.34|275.54|0
1632186600000|2021-09-21 01:10:00|278.34|275.54|277.82|275.02|278.45|275.65|277.51|274.71|0
1632186900000|2021-09-21 01:15:00|277.92|275.12|278.23|275.43|278.55|275.75|277.4|274.6|0
1632187200000|2021-09-21 01:20:00|277.92|275.12|278.96|276.16|279.38|276.58|277.5|274.7|0
1632187500000|2021-09-21 01:25:00|278.86|276.06|278.75|275.95|278.96|276.16|277.71|274.91|0
1632187800000|2021-09-21 01:30:00|278.86|276.06|278.44|275.64|280.53|277.73|278.12|275.32|0
1632188100000|2021-09-21 01:35:00|278.33|275.53|279.9|277.1|280.84|278.04|277.5|274.7|0
1632188400000|2021-09-21 01:40:00|279.95|277.15|278.85|276.05|280|277.2|278.64|275.84|0
1632188700000|2021-09-21 01:45:00|278.96|276.16|277.08|274.28|279.37|276.57|276.87|274.07|0
1632189000000|2021-09-21 01:50:00|276.97|274.17|278.01|275.21|278.07|275.27|276.87|274.07|0
1632189300000|2021-09-21 01:55:00|278.07|275.27|277.39|274.59|278.32|275.52|277.07|274.27|0
1632189600000|2021-09-21 02:00:00|277.28|274.48|277.38|274.58|277.8|275|276.97|274.17|0
1632189900000|2021-09-21 02:05:00|277.28|274.48|277.44|274.64|277.8|275|276.66|273.86|0
1632190200000|2021-09-21 02:10:00|277.38|274.58|276.86|274.06|277.38|274.58|276.65|273.85|0
1632190500000|2021-09-21 02:15:00|276.96|274.16|277.58|274.78|277.64|274.84|276.96|274.16|0
1632190800000|2021-09-21 02:20:00|277.69|274.89|277.12|274.32|277.9|275.1|277.06|274.26|0
1632191100000|2021-09-21 02:25:00|277.17|274.37|276.96|274.16|277.48|274.68|276.65|273.85|0
1632191400000|2021-09-21 02:30:00|276.85|274.05|277.89|275.09|278|275.2|276.85|274.05|0
1632191700000|2021-09-21 02:35:00|277.79|274.99|277.99|275.19|278|275.2|277.58|274.78|0
1632192000000|2021-09-21 02:40:00|278.1|275.3|277.26|274.46|278.31|275.51|277.16|274.36|0
1632192300000|2021-09-21 02:45:00|277.37|274.57|276.33|273.53|277.37|274.57|276.07|273.27|0
1632192600000|2021-09-21 02:50:00|276.28|273.48|276.53|273.73|276.84|274.04|276.22|273.42|0
1632192900000|2021-09-21 02:55:00|276.48|273.68|274.98|272.18|276.53|273.73|274.87|272.07|0
1632193200000|2021-09-21 03:00:00|275.08|272.28|275.07|272.27|275.7|272.9|274.82|272.02|0
1632193500000|2021-09-21 03:05:00|275.18|272.38|274.97|272.17|275.28|272.48|274.76|271.96|0
1632193800000|2021-09-21 03:10:00|274.86|272.06|274.4|271.6|275.07|272.27|274.24|271.44|0
1632194100000|2021-09-21 03:15:00|274.45|271.65|276|273.2|276.1|273.3|274.34|271.54|0
1632194400000|2021-09-21 03:20:00|276.05|273.25|275.89|273.09|276.52|273.72|275.74|272.94|0
1632194700000|2021-09-21 03:25:00|276|273.2|275.89|273.09|276.36|273.56|275.58|272.78|0
1632195000000|2021-09-21 03:30:00|275.95|273.15|275.58|272.78|276.05|273.25|275.37|272.57|0
1632195300000|2021-09-21 03:35:00|275.68|272.88|274.64|271.84|275.68|272.88|274.64|271.84|0
1632195600000|2021-09-21 03:40:00|274.85|272.05|274.54|271.74|274.96|272.16|274.44|271.64|0
1632195900000|2021-09-21 03:45:00|274.44|271.64|272.53|269.73|274.54|271.74|272.17|269.37|0
1632196200000|2021-09-21 03:50:00|272.47|269.67|272.37|269.57|272.68|269.88|272.27|269.47|0
1632196500000|2021-09-21 03:55:00|272.47|269.67|272.26|269.46|272.68|269.88|271.85|269.05|0
1632196800000|2021-09-21 04:00:00|272.37|269.57|272.67|269.87|272.98|270.18|272.26|269.46|0
1632197100000|2021-09-21 04:05:00|272.73|269.93|272.98|270.18|273.19|270.39|272.73|269.93|0
1632197400000|2021-09-21 04:10:00|272.88|270.08|272.57|269.77|273.08|270.28|272.57|269.77|0
1632197700000|2021-09-21 04:15:00|272.62|269.82|272.57|269.77|272.77|269.97|272.36|269.56|0
1632198000000|2021-09-21 04:20:00|272.46|269.66|272.15|269.35|272.56|269.76|271.84|269.04|0
1632198300000|2021-09-21 04:25:00|272.05|269.25|271.94|269.14|272.15|269.35|271.74|268.94|0
1632198600000|2021-09-21 04:30:00|272.05|269.25|272.35|269.55|272.56|269.76|272.05|269.25|0
1632198900000|2021-09-21 04:35:00|272.46|269.66|272.71|269.91|272.87|270.07|272.04|269.24|0
1632199200000|2021-09-21 04:40:00|272.66|269.86|272.35|269.55|272.76|269.96|272.14|269.34|0
1632199500000|2021-09-21 04:45:00|272.4|269.6|272.61|269.81|272.86|270.06|272.4|269.6|0
1632199800000|2021-09-21 04:50:00|272.55|269.75|272.24|269.44|272.66|269.86|271.99|269.19|0
1632200100000|2021-09-21 04:55:00|272.14|269.34|272.24|269.44|272.45|269.65|272.14|269.34|0
1632200400000|2021-09-21 05:00:00|272.34|269.54|272.65|269.85|272.96|270.16|272.19|269.39|0
1632200700000|2021-09-21 05:05:00|272.75|269.95|272.65|269.85|273.27|270.47|272.44|269.64|0
1632201000000|2021-09-21 05:10:00|272.44|269.64|273.16|270.36|273.37|270.57|271.41|268.61|0
1632201300000|2021-09-21 05:15:00|273.11|270.31|273.67|270.87|273.98|271.18|272.54|269.74|0
1632201600000|2021-09-21 05:20:00|273.73|270.93|275.02|272.22|275.33|272.53|273.47|270.67|0
1632201900000|2021-09-21 05:25:00|274.97|272.17|273.15|270.35|274.97|272.17|273.05|270.25|0
1632202200000|2021-09-21 05:30:00|273.21|270.41|273|270.2|273.77|270.97|272.95|270.15|0
1632202500000|2021-09-21 05:35:00|272.95|270.15|273.62|270.82|273.98|271.18|272.84|270.04|0
1632202800000|2021-09-21 05:40:00|273.67|270.87|273.61|270.81|274.34|271.54|273.35|270.55|0
1632203100000|2021-09-21 05:45:00|273.77|270.97|273.87|271.07|274.8|272|273.46|270.66|0
1632203400000|2021-09-21 05:50:00|273.97|271.17|276.04|273.24|276.15|273.35|273.87|271.07|0
1632203700000|2021-09-21 05:55:00|275.94|273.14|275.16|272.36|276.04|273.24|275.11|272.31|0
1632204000000|2021-09-21 06:00:00|275.21|272.41|275.31|272.51|276.25|273.45|274.02|271.22|0
1632204300000|2021-09-21 06:05:00|275.57|272.77|274.89|272.09|275.73|272.93|274.17|271.37|0
1632204600000|2021-09-21 06:10:00|274.79|271.99|272.21|269.41|274.79|271.99|272.11|269.31|0
1632204900000|2021-09-21 06:15:00|272.11|269.31|272.62|269.82|273.13|270.33|271.7|268.9|0
1632205200000|2021-09-21 06:20:00|272.52|269.72|273.03|270.23|273.39|270.59|272.52|269.72|0
1632205500000|2021-09-21 06:25:00|273.13|270.33|272|269.2|273.13|270.33|271.79|268.99|0
1632205800000|2021-09-21 06:30:00|272.1|269.3|271.18|268.38|272.2|269.4|270.77|267.97|0
1632206100000|2021-09-21 06:35:00|271.07|268.27|271.48|268.68|271.79|268.99|270.97|268.17|0
1632206400000|2021-09-21 06:40:00|271.38|268.58|272.81|270.01|273.12|270.32|271.38|268.58|0
1632206700000|2021-09-21 06:45:00|272.92|270.12|271.78|268.98|273.33|270.53|271.78|268.98|0
1632207000000|2021-09-21 06:50:00|271.84|269.04|271.99|269.19|272.5|269.7|271.48|268.68|0
1632207300000|2021-09-21 06:55:00|272.09|269.29|272.81|270.01|272.81|270.01|271.99|269.19|0
1632207600000|2021-09-21 07:00:00|272.91|270.11|268.38|265.58|275.56|272.76|267.45|264.65|0
1632207900000|2021-09-21 07:05:00|268.48|266.08|266.94|264.54|268.48|266.08|266.84|264.44|0
1632208200000|2021-09-21 07:10:00|266.64|264.24|266.74|264.34|267.56|265.16|266.43|264.03|0
1632208500000|2021-09-21 07:15:00|266.84|264.44|265.51|263.11|267.35|264.95|265.51|263.11|0
1632208800000|2021-09-21 07:20:00|265.41|263.01|264.9|262.5|265.51|263.11|264.08|261.68|0
1632209100000|2021-09-21 07:25:00|264.8|262.4|265.3|262.9|266.22|263.82|264.8|262.4|0
1632209400000|2021-09-21 07:30:00|265.4|263|264.08|261.68|265.71|263.31|264.08|261.68|0
1632209700000|2021-09-21 07:35:00|264.28|261.88|264.18|261.78|264.89|262.49|263.98|261.58|0
1632210000000|2021-09-21 07:40:00|264.08|261.68|262.05|259.65|264.18|261.78|261.75|259.35|0
1632210300000|2021-09-21 07:45:00|261.85|259.45|262.15|259.75|264.32|261.92|259.86|257.46|0
1632210600000|2021-09-21 07:50:00|262.05|259.65|261.14|258.74|262.05|259.65|261.04|258.64|0
1632210900000|2021-09-21 07:55:00|261.24|258.84|260.73|258.33|261.34|258.94|260.63|258.23|0
1632211200000|2021-09-21 08:00:00|260.83|258.43|261.13|258.73|261.13|258.73|260.03|257.63|0
1632211500000|2021-09-21 08:05:00|261.03|258.63|260.53|258.13|261.13|258.73|260.23|257.83|0
1632211800000|2021-09-21 08:10:00|260.48|258.08|260.02|257.62|260.53|258.13|259.92|257.52|0
1632212100000|2021-09-21 08:15:00|259.92|257.52|260.62|258.22|260.62|258.22|259.22|256.82|0
1632212400000|2021-09-21 08:20:00|260.52|258.12|260.78|258.38|261.13|258.73|258.85|256.45|0
1632212700000|2021-09-21 08:25:00|260.88|258.48|260.17|257.77|260.88|258.48|260.17|257.77|0
1632213000000|2021-09-21 08:30:00|260.28|257.88|258.46|256.06|260.38|257.98|258.36|255.96|0
1632213300000|2021-09-21 08:35:00|258.41|256.01|258.16|255.76|258.76|256.36|257.96|255.56|0
1632213600000|2021-09-21 08:40:00|258.06|255.66|258.46|256.06|258.56|256.16|257.26|254.86|0
1632213900000|2021-09-21 08:45:00|258.41|256.01|258.26|255.86|258.56|256.16|258.16|255.76|0
1632214200000|2021-09-21 08:50:00|258.16|255.76|259.16|256.76|259.16|256.76|257.75|255.35|0
1632214500000|2021-09-21 08:55:00|259.01|256.61|260.77|258.37|260.87|258.47|258.96|256.56|0
1632214800000|2021-09-21 09:00:00|260.72|258.32|260.46|258.06|261.12|258.72|259.66|257.26|0
1632215100000|2021-09-21 09:05:00|260.52|258.12|262.2|259.8|262.2|259.8|260.52|258.12|0
1632215400000|2021-09-21 09:10:00|262.15|259.75|261.99|259.59|262.2|259.8|261.69|259.29|0
1632215700000|2021-09-21 09:15:00|261.95|259.55|262.8|260.4|263.21|260.81|261.79|259.39|0
1632216000000|2021-09-21 09:20:00|262.86|260.46|263.41|261.01|263.92|261.52|262.6|260.2|0
1632216300000|2021-09-21 09:25:00|263.61|261.21|262.8|260.4|263.61|261.21|261.77|259.37|0
1632216600000|2021-09-21 09:30:00|262.75|260.35|261.78|259.38|262.8|260.4|261.73|259.33|0
1632216900000|2021-09-21 09:35:00|261.88|259.48|261.83|259.43|261.98|259.58|261.38|258.98|0
1632217200000|2021-09-21 09:40:00|261.78|259.38|261.17|258.77|261.88|259.48|260.87|258.47|0
1632217500000|2021-09-21 09:45:00|261.12|258.72|260.97|258.57|261.22|258.82|260.87|258.47|0
1632217800000|2021-09-21 09:50:00|260.87|258.47|260.97|258.57|260.97|258.57|260.16|257.76|0
1632218100000|2021-09-21 09:55:00|261.07|258.67|261.27|258.87|261.27|258.87|260.76|258.36|0
1632218400000|2021-09-21 10:00:00|261.07|258.67|261.49|259.09|261.59|259.19|260.46|258.06|0
1632218700000|2021-09-21 10:05:00|261.59|259.19|260.21|257.81|261.59|259.19|259.11|256.71|0
1632219000000|2021-09-21 10:10:00|259.91|257.51|261.33|258.93|261.33|258.93|259.91|257.51|0
1632219300000|2021-09-21 10:15:00|261.28|258.88|260.72|258.32|261.33|258.93|260.72|258.32|0
1632219600000|2021-09-21 10:20:00|260.82|258.42|260.11|257.71|260.92|258.52|260.01|257.61|0
1632219900000|2021-09-21 10:25:00|260.16|257.76|260.41|258.01|260.41|258.01|259.9|257.5|0
1632220200000|2021-09-21 10:30:00|260.51|258.11|261.22|258.82|261.57|259.17|260.41|258.01|0
1632220500000|2021-09-21 10:35:00|261.12|258.72|260.91|258.51|261.12|258.72|260.61|258.21|0
1632220800000|2021-09-21 10:40:00|260.96|258.56|261.31|258.91|261.32|258.92|260.71|258.31|0
1632221100000|2021-09-21 10:45:00|261.21|258.81|261.21|258.81|261.52|259.12|261.01|258.61|0
1632221400000|2021-09-21 10:50:00|261.31|258.91|260.6|258.2|261.31|258.91|260.4|258|0
1632221700000|2021-09-21 10:55:00|260.7|258.3|260.5|258.1|260.7|258.3|260.5|258.1|0
1632222000000|2021-09-21 11:00:00|260.4|258|260.8|258.4|261.51|259.11|260.4|258|0
1632222300000|2021-09-21 11:05:00|260.7|258.3|261.51|259.11|261.61|259.21|260.7|258.3|0
1632222600000|2021-09-21 11:10:00|261.61|259.21|261.91|259.51|262.01|259.61|261.2|258.8|0
1632222900000|2021-09-21 11:15:00|261.81|259.41|261.71|259.31|262.01|259.61|261.5|259.1|0
1632223200000|2021-09-21 11:20:00|261.81|259.41|261.7|259.3|262.11|259.71|261.7|259.3|0
1632223500000|2021-09-21 11:25:00|261.6|259.2|262.21|259.81|262.21|259.81|261.6|259.2|0
1632223800000|2021-09-21 11:30:00|262.11|259.71|262.21|259.81|262.31|259.91|261.8|259.4|0
1632224100000|2021-09-21 11:35:00|262.16|259.76|264.45|262.05|264.55|262.15|262.11|259.71|0
1632224400000|2021-09-21 11:40:00|264.14|261.74|263.22|260.82|264.25|261.85|262.97|260.57|0
1632224700000|2021-09-21 11:45:00|263.12|260.72|262.91|260.51|263.22|260.82|262.1|259.7|0
1632225000000|2021-09-21 11:50:00|263.12|260.72|263.01|260.61|263.42|261.02|262.91|260.51|0
1632225300000|2021-09-21 11:55:00|262.91|260.51|262.4|260|262.91|260.51|262.3|259.9|0
1632225600000|2021-09-21 12:00:00|262.3|259.9|263.01|260.61|263.52|261.12|262.2|259.8|0
1632225900000|2021-09-21 12:05:00|262.91|260.51|261.94|259.54|262.91|260.51|261.69|259.29|0
1632226200000|2021-09-21 12:10:00|262.19|259.79|266.28|263.88|266.39|263.99|261.99|259.59|0
1632226500000|2021-09-21 12:15:00|265.92|263.52|265.86|263.46|266.89|264.49|262.07|259.67|0
1632226800000|2021-09-21 12:20:00|265.66|263.26|266.06|263.66|266.68|264.28|265.15|262.75|0
1632227100000|2021-09-21 12:25:00|265.96|263.56|266.63|264.23|266.88|264.48|265.45|263.05|0
1632227400000|2021-09-21 12:30:00|266.73|264.33|265.86|263.46|266.83|264.43|265.3|262.9|0
1632227700000|2021-09-21 12:35:00|265.81|263.41|265.34|262.94|266.37|263.97|265.14|262.74|0
1632228000000|2021-09-21 12:40:00|265.45|263.05|265.39|262.99|266.26|263.86|265.14|262.74|0
1632228300000|2021-09-21 12:45:00|265.34|262.94|265.14|262.74|265.95|263.55|265.03|262.63|0
1632228600000|2021-09-21 12:50:00|265.03|262.63|267.38|264.98|267.59|265.19|265.03|262.63|0
1632228900000|2021-09-21 12:55:00|267.28|264.88|268.72|266.32|268.72|266.32|266.87|264.47|0
1632229200000|2021-09-21 13:00:00|268.51|266.11|267.38|264.98|269.13|266.73|267.17|264.77|0
1632229500000|2021-09-21 13:05:00|267.17|264.77|268.71|266.31|268.92|266.52|267.07|264.67|0
1632229800000|2021-09-21 13:10:00|268.82|266.42|269.43|267.03|269.64|267.24|268.2|265.8|0
1632230100000|2021-09-21 13:15:00|269.33|266.93|269.54|267.14|270.16|267.76|269.12|266.72|0
1632230400000|2021-09-21 13:20:00|269.59|267.19|268.91|266.51|269.95|267.55|268.91|266.51|0
1632230700000|2021-09-21 13:25:00|268.81|266.41|267.99|265.59|268.91|266.51|267.68|265.28|0
1632231000000|2021-09-21 13:30:00|268.19|265.79|272.58|270.18|273.52|271.12|267.78|265.38|0
1632231300000|2021-09-21 13:35:00|272.48|270.08|268.86|266.46|272.48|270.08|267.43|265.03|0
1632231600000|2021-09-21 13:40:00|268.76|266.36|268.86|266.46|271.34|268.94|268.45|266.05|0
1632231900000|2021-09-21 13:45:00|268.76|266.36|263.75|261.35|268.76|266.36|263.45|261.05|0
1632232200000|2021-09-21 13:50:00|263.65|261.25|266.7|264.3|266.7|264.3|263.35|260.95|0
1632232500000|2021-09-21 13:55:00|266.09|263.69|266.47|264.07|270.3|267.9|265.07|262.67|0
1632232800000|2021-09-21 14:00:00|266.37|263.97|269.28|266.88|270.93|268.53|265.34|262.94|0
1632233100000|2021-09-21 14:05:00|269.48|267.08|276.74|274.34|276.74|274.34|268.87|266.47|0
1632233400000|2021-09-21 14:10:00|276.95|274.55|276.73|274.33|279.56|277.16|276.53|274.13|0
1632233700000|2021-09-21 14:15:00|276.83|274.43|276|273.6|278.04|275.64|274.85|272.45|0
1632234000000|2021-09-21 14:20:00|275.89|273.49|279.03|276.63|279.45|277.05|275.48|273.08|0
1632234300000|2021-09-21 14:25:00|278.61|276.21|277.02|274.62|281.52|279.12|276.81|274.41|0
1632234600000|2021-09-21 14:30:00|276.6|274.2|278.9|276.5|279.74|277.34|276.29|273.89|0
1632234900000|2021-09-21 14:35:00|279.01|276.61|278.69|276.29|281.22|278.82|278.59|276.19|0
1632235200000|2021-09-21 14:40:00|278.27|275.87|278.48|276.08|279.74|277.34|277.64|275.24|0
1632235500000|2021-09-21 14:45:00|278.58|276.18|282.64|280.24|283.97|281.57|278.06|275.66|0
1632235800000|2021-09-21 14:50:00|282.75|280.35|286.71|284.31|289.88|287.48|282.43|280.03|0
1632236100000|2021-09-21 14:55:00|286.07|283.67|286.59|284.19|287.03|284.63|284.9|282.5|0
1632236400000|2021-09-21 15:00:00|287.23|284.83|285.49|283.09|288.4|286|285.49|283.09|0
1632236700000|2021-09-21 15:05:00|285.7|283.3|280.74|278.34|285.7|283.3|280.53|278.13|0
1632237000000|2021-09-21 15:10:00|280.53|278.13|276.81|274.41|284.17|281.77|276.25|273.85|0
1632237300000|2021-09-21 15:15:00|276.71|274.31|278.9|276.5|279.54|277.14|276.5|274.1|0
1632237600000|2021-09-21 15:20:00|278.8|276.4|279.85|277.45|279.95|277.55|278.27|275.87|0
1632237900000|2021-09-21 15:25:00|279.74|277.34|279.74|277.34|280.8|278.4|278.69|276.29|0
1632238200000|2021-09-21 15:30:00|279.64|277.24|273.68|271.28|279.64|277.24|273.68|271.28|0
1632238500000|2021-09-21 15:35:00|273.89|271.49|272.72|270.32|275.21|272.81|271.99|269.59|0
1632238800000|2021-09-21 15:40:00|272.61|270.21|271.89|269.49|273.34|270.94|271.58|269.18|0
1632239100000|2021-09-21 15:45:00|271.78|269.38|271.78|269.38|272.09|269.69|271.06|268.66|0
1632239400000|2021-09-21 15:50:00|271.68|269.28|272.19|269.79|272.51|270.11|271.57|269.17|0
1632239700000|2021-09-21 15:55:00|271.99|269.59|272.61|270.21|272.71|270.31|271.37|268.97|0
1632240000000|2021-09-21 16:00:00|272.5|270.1|270.33|267.93|272.71|270.31|269.4|267|0
1632240300000|2021-09-21 16:05:00|270.43|268.03|269.2|266.8|270.95|268.55|268.79|266.39|0
1632240600000|2021-09-21 16:10:00|269.3|266.9|268.37|265.97|269.4|267|267.96|265.56|0
1632240900000|2021-09-21 16:15:00|268.47|266.07|270.32|267.92|270.32|267.92|268.06|265.66|0
1632241200000|2021-09-21 16:20:00|270.22|267.82|270.42|268.02|270.53|268.13|269.14|266.74|0
1632241500000|2021-09-21 16:25:00|270.22|267.82|271.66|269.26|271.66|269.26|269.7|267.3|0
1632241800000|2021-09-21 16:30:00|271.56|269.16|271.25|268.85|272.8|270.4|271.04|268.64|0
1632242100000|2021-09-21 16:35:00|271.35|268.95|271.24|268.84|272.07|269.67|270.83|268.43|0
1632242400000|2021-09-21 16:40:00|271.35|268.95|271.45|269.05|272.07|269.67|270.93|268.53|0
1632242700000|2021-09-21 16:45:00|271.55|269.15|271.96|269.56|272.48|270.08|271.14|268.74|0
1632243000000|2021-09-21 16:50:00|272.07|269.67|275.19|272.79|276.23|273.83|272.07|269.67|0
1632243300000|2021-09-21 16:55:00|275.29|272.89|274.56|272.16|275.4|273|273.52|271.12|0
1632243600000|2021-09-21 17:00:00|274.66|272.26|275.5|273.1|276.54|274.14|273.62|271.22|0
1632243900000|2021-09-21 17:05:00|275.6|273.2|275.39|272.99|276.23|273.83|274.35|271.95|0
1632244200000|2021-09-21 17:10:00|275.29|272.89|275.7|273.3|275.81|273.41|274.76|272.36|0
1632244500000|2021-09-21 17:15:00|275.6|273.2|274.65|272.25|276.54|274.14|274.65|272.25|0
1632244800000|2021-09-21 17:20:00|274.76|272.36|277.48|275.08|277.69|275.29|274.03|271.63|0
1632245100000|2021-09-21 17:25:00|277.27|274.87|278.85|276.45|279.27|276.87|277.06|274.66|0
1632245400000|2021-09-21 17:30:00|278.74|276.34|278.74|276.34|279.48|277.08|278.11|275.71|0
1632245700000|2021-09-21 17:35:00|278.64|276.24|277.79|275.39|279.58|277.18|277.79|275.39|0
1632246000000|2021-09-21 17:40:00|277.9|275.5|279.05|276.65|279.37|276.97|277.89|275.49|0
1632246300000|2021-09-21 17:45:00|278.95|276.55|277.47|275.07|279.37|276.97|277.26|274.86|0
1632246600000|2021-09-21 17:50:00|277.68|275.28|280.42|278.02|281.17|278.77|276.42|274.02|0
1632246900000|2021-09-21 17:55:00|280.53|278.13|279.47|277.07|280.74|278.34|279.47|277.07|0
1632247200000|2021-09-21 18:00:00|279.58|277.18|277.46|275.06|279.58|277.18|277.25|274.85|0
1632247500000|2021-09-21 18:05:00|277.67|275.27|277.15|274.75|277.88|275.48|276.83|274.43|0
1632247800000|2021-09-21 18:10:00|277.36|274.96|276.24|273.84|278.53|276.13|275.62|273.22|0
1632248100000|2021-09-21 18:15:00|276.35|273.95|277.61|275.21|277.61|275.21|275.93|273.53|0
1632248400000|2021-09-21 18:20:00|277.4|275|279.3|276.9|279.51|277.11|277.4|275|0
1632248700000|2021-09-21 18:25:00|279.2|276.8|280.36|277.96|280.68|278.28|278.88|276.48|0
1632249000000|2021-09-21 18:30:00|280.58|278.18|277.71|275.31|280.58|278.18|277.5|275.1|0
1632249300000|2021-09-21 18:35:00|277.82|275.42|277.81|275.41|278.66|276.26|277.18|274.78|0
1632249600000|2021-09-21 18:40:00|277.92|275.52|277.07|274.67|278.13|275.73|276.65|274.25|0
1632249900000|2021-09-21 18:45:00|277.39|274.99|276.86|274.46|277.92|275.52|276.33|273.93|0
1632250200000|2021-09-21 18:50:00|276.44|274.04|273.61|271.21|276.54|274.14|271.52|269.12|0
1632250500000|2021-09-21 18:55:00|273.71|271.31|274.75|272.35|277.56|275.16|271.74|269.34|0
1632250800000|2021-09-21 19:00:00|274.65|272.25|273.5|271.1|274.75|272.35|271.62|269.22|0
1632251100000|2021-09-21 19:05:00|273.39|270.99|273.39|270.99|273.91|271.51|272.14|269.74|0
1632251400000|2021-09-21 19:10:00|273.49|271.09|271.93|269.53|274.49|272.09|271.72|269.32|0
1632251700000|2021-09-21 19:15:00|272.03|269.63|274.22|271.82|274.22|271.82|270.27|267.87|0
1632252000000|2021-09-21 19:20:00|274.12|271.72|271.72|269.32|274.12|271.72|270.78|268.38|0
1632252300000|2021-09-21 19:25:00|271.51|269.11|270.78|268.38|272.03|269.63|270.47|268.07|0
1632252600000|2021-09-21 19:30:00|271.09|268.69|270.36|267.96|271.09|268.69|269.74|267.34|0
1632252900000|2021-09-21 19:35:00|270.47|268.07|272.03|269.63|272.03|269.63|269.84|267.44|0
1632253200000|2021-09-21 19:40:00|272.34|269.94|271.81|269.41|272.86|270.46|270.46|268.06|0
1632253500000|2021-09-21 19:45:00|272.02|269.62|275.37|272.97|275.37|272.97|272.02|269.62|0
1632253800000|2021-09-21 19:50:00|274.53|272.13|276|273.6|276|273.6|273.69|271.29|0
1632254100000|2021-09-21 19:55:00|275.9|273.5|279.92|277.52|279.92|277.52|275.9|273.5|0
1632254400000|2021-09-21 20:00:00|279.28|276.88|280.88|278.48|281.09|278.69|278.85|276.45|0
1632254700000|2021-09-21 20:05:00|280.77|278.37|283.41|281.01|283.47|281.07|278.9|276.5|0
1632255000000|2021-09-21 20:10:00|283.3|280.9|284.05|281.65|285.34|282.94|283.3|280.9|0
1632255300000|2021-09-21 20:15:00|284.57|281.77|284.89|282.09|285.06|282.26|284.46|281.66|0
1632255600000|2021-09-21 20:20:00|285|282.2|285.43|282.63|285.97|283.17|285|282.2|0
1632255900000|2021-09-21 20:25:00|285.54|282.74|284.57|281.77|286.61|283.81|284.46|281.66|0
1632256200000|2021-09-21 20:30:00|284.46|281.66|283.6|280.8|284.46|281.66|282.85|280.05|0
1632256500000|2021-09-21 20:35:00|283.71|280.91|284.45|281.65|284.45|281.65|283.7|280.9|0
1632256800000|2021-09-21 20:40:00|284.51|281.71|284.02|281.22|284.78|281.98|284.02|281.22|0
1632257100000|2021-09-21 20:45:00|283.81|281.01|283.48|280.68|284.77|281.97|283.48|280.68|0
1632257400000|2021-09-21 20:50:00|283.59|280.79|283.38|280.58|283.91|281.11|283.38|280.58|0
1632257700000|2021-09-21 20:55:00|283.48|280.68|283.54|280.74|283.86|281.06|283.43|280.63|0
1632258000000|2021-09-21 21:00:00|283.58|280.78|283.41|280.61|283.58|280.78|283.34|280.54|0
1632258300000|2021-09-21 21:05:00|283.38|280.58|283.19|280.39|283.39|280.59|283.12|280.32|0
1632258600000|2021-09-21 21:10:00|283.15|280.35|282.98|280.18|283.15|280.35|282.93|280.13|0
1632258900000|2021-09-21 21:15:00|283.05|280.25|283.09|280.29|283.18|280.38|282.9|280.1|0
1632259200000|2021-09-21 21:20:00|283.26|280.46|283.18|280.38|283.27|280.47|283.13|280.33|0
1632259500000|2021-09-21 21:25:00|283.16|280.36|283.24|280.44|283.27|280.47|283.16|280.36|0
1632259800000|2021-09-21 21:30:00|283.28|280.48|283.59|280.79|283.6|280.8|283.28|280.48|0
1632260400000|2021-09-21 21:40:00|283.61|280.81|283.54|280.74|283.61|280.81|283.36|280.56|0
1632260700000|2021-09-21 21:45:00|283.53|280.73|283.52|280.72|283.54|280.74|283.46|280.66|0
1632261000000|2021-09-21 21:50:00|283.51|280.71|283.52|280.72|283.6|280.8|283.4|280.6|0
1632261300000|2021-09-21 21:55:00|283.48|280.68|283.47|280.67|283.52|280.72|283.4|280.6|0
1632261600000|2021-09-21 22:00:00|283.41|280.61|283.24|280.44|283.45|280.65|282.71|279.91|0
1632261900000|2021-09-21 22:05:00|283.13|280.33|282.6|279.8|283.13|280.33|282.38|279.58|0
1632262200000|2021-09-21 22:10:00|282.38|279.58|282.92|280.12|282.92|280.12|282.28|279.48|0
1632262500000|2021-09-21 22:15:00|282.81|280.01|283.66|280.86|283.88|281.08|282.7|279.9|0
1632262800000|2021-09-21 22:20:00|283.77|280.97|283.98|281.18|284.73|281.93|283.77|280.97|0
1632263100000|2021-09-21 22:25:00|284.09|281.29|284.19|281.39|284.3|281.5|283.55|280.75|0
1632263400000|2021-09-21 22:30:00|283.87|281.07|283.55|280.75|283.87|281.07|283.12|280.32|0
1632263700000|2021-09-21 22:35:00|283.44|280.64|283.87|281.07|283.98|281.18|283.34|280.54|0
1632264000000|2021-09-21 22:40:00|283.98|281.18|283.97|281.17|284.3|281.5|283.87|281.07|0
1632264300000|2021-09-21 22:45:00|284.08|281.28|283.44|280.64|284.08|281.28|283.44|280.64|0
1632264600000|2021-09-21 22:50:00|283.54|280.74|283.54|280.74|283.54|280.74|283.22|280.42|0
1632264900000|2021-09-21 22:55:00|283.65|280.85|284.4|281.6|284.61|281.81|283.43|280.63|0
1632265200000|2021-09-21 23:00:00|284.45|281.65|285.15|282.35|285.36|282.56|284.18|281.38|0
1632265500000|2021-09-21 23:05:00|285.04|282.24|283.96|281.16|285.15|282.35|283.86|281.06|0
1632265800000|2021-09-21 23:10:00|284.02|281.22|284.39|281.59|284.71|281.91|283.75|280.95|0
1632266100000|2021-09-21 23:15:00|284.5|281.7|283.53|280.73|284.5|281.7|283.48|280.68|0
1632266400000|2021-09-21 23:20:00|283.64|280.84|284.17|281.37|284.17|281.37|283.32|280.52|0
1632266700000|2021-09-21 23:25:00|284.23|281.43|283.96|281.16|284.39|281.59|283.31|280.51|0
1632267000000|2021-09-21 23:30:00|284.17|281.37|284.06|281.26|284.49|281.69|283.42|280.62|0
1632267300000|2021-09-21 23:35:00|283.95|281.15|284.01|281.21|284.7|281.9|283.85|281.05|0
1632267600000|2021-09-21 23:40:00|283.74|280.94|284.38|281.58|284.7|281.9|283.74|280.94|0
1632267900000|2021-09-21 23:45:00|284.44|281.64|284.65|281.85|284.7|281.9|284.06|281.26|0
1632268200000|2021-09-21 23:50:00|284.91|282.11|285.45|282.65|285.88|283.08|284.91|282.11|0
1632268500000|2021-09-21 23:55:00|285.34|282.54|285.66|282.86|285.77|282.97|285.34|282.54|0
1632268800000|2021-09-22 00:00:00|285.88|283.08|287.17|284.37|288.04|285.24|285.88|283.08|0
1632269100000|2021-09-22 00:05:00|287.07|284.27|289.23|286.43|289.23|286.43|287.07|284.27|0
1632269400000|2021-09-22 00:10:00|289.12|286.32|289.12|286.32|289.99|287.19|289.12|286.32|0
1632269700000|2021-09-22 00:15:00|289.23|286.43|284.9|282.1|289.23|286.43|284.68|281.88|0
1632270000000|2021-09-22 00:20:00|284.85|282.05|285.92|283.12|286.24|283.44|284.68|281.88|0
1632270300000|2021-09-22 00:25:00|286.02|283.22|285.7|282.9|286.02|283.22|284.84|282.04|0
1632270600000|2021-09-22 00:30:00|285.59|282.79|286.02|283.22|286.24|283.44|285.05|282.25|0
1632270900000|2021-09-22 00:35:00|286.13|283.33|285.59|282.79|286.45|283.65|285.05|282.25|0
1632271200000|2021-09-22 00:40:00|285.69|282.89|286.56|283.76|286.99|284.19|285.48|282.68|0
1632271500000|2021-09-22 00:45:00|286.67|283.87|285.69|282.89|286.67|283.87|285.04|282.24|0
1632271800000|2021-09-22 00:50:00|285.64|282.84|286.12|283.32|286.23|283.43|285.64|282.84|0
1632272100000|2021-09-22 00:55:00|286.01|283.21|286.55|283.75|286.99|284.19|285.9|283.1|0
1632272400000|2021-09-22 01:00:00|286.44|283.64|287.31|284.51|287.53|284.73|286.12|283.32|0
1632272700000|2021-09-22 01:05:00|287.2|284.4|281.7|278.9|288.07|285.27|280.96|278.16|0
1632273000000|2021-09-22 01:10:00|281.28|278.48|277.34|274.54|281.28|278.48|277.29|274.49|0
1632273300000|2021-09-22 01:15:00|277.13|274.33|276.9|274.1|277.13|274.33|274.41|271.61|0
1632273600000|2021-09-22 01:20:00|276.73|273.93|273.67|270.87|276.73|273.93|273.67|270.87|0
1632273900000|2021-09-22 01:25:00|273.36|270.56|272.1|269.3|274.09|271.29|271.89|269.09|0
1632274200000|2021-09-22 01:30:00|272.31|269.51|272.83|270.03|273.31|270.51|270.85|268.05|0
1632274500000|2021-09-22 01:35:00|272.94|270.14|273.14|270.34|274.09|271.29|271.99|269.19|0
1632274800000|2021-09-22 01:40:00|273.09|270.29|273.35|270.55|274.04|271.24|272.93|270.13|0
1632275100000|2021-09-22 01:45:00|273.46|270.66|278.17|275.37|278.22|275.42|271.99|269.19|0
1632275400000|2021-09-22 01:50:00|278.22|275.42|276.15|273.35|278.22|275.42|274.58|271.78|0
1632275700000|2021-09-22 01:55:00|275.94|273.14|276.88|274.08|277.31|274.51|275.94|273.14|0
1632276000000|2021-09-22 02:00:00|276.73|273.93|279.69|276.89|280.05|277.25|276.25|273.45|0
1632276300000|2021-09-22 02:05:00|279.63|276.83|280.9|278.1|282.08|279.28|279.63|276.83|0
1632276600000|2021-09-22 02:10:00|280.75|277.95|279.63|276.83|281.44|278.64|279.1|276.3|0
1632276900000|2021-09-22 02:15:00|279.57|276.77|278.78|275.98|280.05|277.25|278.51|275.71|0
1632277200000|2021-09-22 02:20:00|278.83|276.03|278.67|275.87|279.09|276.29|278.56|275.76|0
1632277500000|2021-09-22 02:25:00|278.77|275.97|278.88|276.08|279.09|276.29|278.67|275.87|0
1632277800000|2021-09-22 02:30:00|278.77|275.97|279.72|276.92|280.26|277.46|278.77|275.97|0
1632278100000|2021-09-22 02:35:00|279.78|276.98|279.4|276.6|280.79|277.99|279.4|276.6|0
1632278400000|2021-09-22 02:40:00|279.3|276.5|279.03|276.23|279.3|276.5|278.77|275.97|0
1632278700000|2021-09-22 02:45:00|279.08|276.28|278.61|275.81|279.72|276.92|278.55|275.75|0
1632279000000|2021-09-22 02:50:00|278.66|275.86|277.91|275.11|278.66|275.86|276.65|273.85|0
1632279300000|2021-09-22 02:55:00|277.97|275.17|277.28|274.48|278.65|275.85|277.07|274.27|0
1632279600000|2021-09-22 03:00:00|277.38|274.58|277.38|274.58|277.59|274.79|276.96|274.16|0
1632279900000|2021-09-22 03:05:00|277.49|274.69|276.33|273.53|277.49|274.69|276.17|273.37|0
1632280200000|2021-09-22 03:10:00|276.43|273.63|275.8|273|277.17|274.37|275.48|272.68|0
1632280500000|2021-09-22 03:15:00|276.01|273.21|276.11|273.31|276.53|273.73|275.69|272.89|0
1632280800000|2021-09-22 03:20:00|276.01|273.21|275.9|273.1|276.11|273.31|275.69|272.89|0
1632281100000|2021-09-22 03:25:00|276.01|273.21|276|273.2|276.11|273.31|275.69|272.89|0
1632281400000|2021-09-22 03:30:00|275.95|273.15|276.21|273.41|276.74|273.94|275.95|273.15|0
1632281700000|2021-09-22 03:35:00|276.32|273.52|277.47|274.67|277.58|274.78|276.32|273.52|0
1632282000000|2021-09-22 03:40:00|277.58|274.78|277.58|274.78|277.9|275.1|277.21|274.41|0
1632282300000|2021-09-22 03:45:00|277.68|274.88|277.36|274.56|277.89|275.09|277.15|274.35|0
1632282600000|2021-09-22 03:50:00|277.47|274.67|276.94|274.14|277.47|274.67|276.63|273.83|0
1632282900000|2021-09-22 03:55:00|276.89|274.09|278.52|275.72|279.37|276.57|276.89|274.09|0
1632283200000|2021-09-22 04:00:00|278.42|275.62|278.2|275.4|278.58|275.78|277.99|275.19|0
1632283500000|2021-09-22 04:05:00|278.42|275.62|278.31|275.51|278.63|275.83|277.83|275.03|0
1632283800000|2021-09-22 04:10:00|278.2|275.4|278.04|275.24|278.52|275.72|277.99|275.19|0
1632284100000|2021-09-22 04:15:00|278.09|275.29|278.09|275.29|278.41|275.61|277.78|274.98|0
1632284400000|2021-09-22 04:20:00|277.99|275.19|278.3|275.5|278.51|275.71|277.88|275.08|0
1632284700000|2021-09-22 04:25:00|278.2|275.4|277.61|274.81|278.3|275.5|277.56|274.76|0
1632285000000|2021-09-22 04:30:00|277.67|274.87|277.98|275.18|278.19|275.39|277.56|274.76|0
1632285300000|2021-09-22 04:35:00|277.87|275.07|278.4|275.6|278.51|275.71|277.87|275.07|0
1632285600000|2021-09-22 04:40:00|278.3|275.5|278.19|275.39|278.51|275.71|278.08|275.28|0
1632285900000|2021-09-22 04:45:00|278.24|275.44|276.24|273.44|278.4|275.6|276.08|273.28|0
1632286200000|2021-09-22 04:50:00|276.34|273.54|276.5|273.7|276.81|274.01|276.29|273.49|0
1632286500000|2021-09-22 04:55:00|276.44|273.64|276.49|273.69|276.6|273.8|276.18|273.38|0
1632286800000|2021-09-22 05:00:00|276.6|273.8|274.81|272.01|276.7|273.9|274.71|271.91|0
1632287100000|2021-09-22 05:05:00|274.92|272.12|274.65|271.85|276.39|273.59|274.65|271.85|0
1632287400000|2021-09-22 05:10:00|274.7|271.9|274.34|271.54|275.12|272.32|273.97|271.17|0
1632287700000|2021-09-22 05:15:00|274.28|271.48|273.13|270.33|274.7|271.9|273.13|270.33|0
1632288000000|2021-09-22 05:20:00|273.03|270.23|273.29|270.49|273.44|270.64|272.09|269.29|0
1632288300000|2021-09-22 05:25:00|273.13|270.33|273.75|270.95|274.02|271.22|273.03|270.23|0
1632288600000|2021-09-22 05:30:00|273.65|270.85|273.96|271.16|274.07|271.27|273.65|270.85|0
1632288900000|2021-09-22 05:35:00|274.02|271.22|273.91|271.11|274.8|272|273.75|270.95|0
1632289200000|2021-09-22 05:40:00|273.96|271.16|273.75|270.95|274.43|271.63|273.54|270.74|0
1632289500000|2021-09-22 05:45:00|273.8|271|273.8|271|274.17|271.37|273.75|270.95|0
1632289800000|2021-09-22 05:50:00|273.75|270.95|274.01|271.21|274.16|271.36|273.02|270.22|0
1632290100000|2021-09-22 05:55:00|273.95|271.15|274.16|271.36|274.16|271.36|273.64|270.84|0
1632290400000|2021-09-22 06:00:00|274.06|271.26|273.95|271.15|274.06|271.26|272.8|270|0
1632290700000|2021-09-22 06:05:00|273.84|271.04|273.37|270.57|274.47|271.67|273.22|270.42|0
1632291000000|2021-09-22 06:10:00|273.53|270.73|272.38|269.58|273.95|271.15|272.17|269.37|0
1632291300000|2021-09-22 06:15:00|272.48|269.68|272.07|269.27|272.48|269.68|271.65|268.85|0
1632291600000|2021-09-22 06:20:00|271.96|269.16|271.44|268.64|272.07|269.27|270.92|268.12|0
1632291900000|2021-09-22 06:25:00|271.54|268.74|271.44|268.64|271.75|268.95|270.77|267.97|0
1632292200000|2021-09-22 06:30:00|271.34|268.54|269.99|267.19|271.75|268.95|269.78|266.98|0
1632292500000|2021-09-22 06:35:00|270.09|267.29|269.88|267.08|270.19|267.39|269.37|266.57|0
1632292800000|2021-09-22 06:40:00|270.09|267.29|270.6|267.8|271.02|268.22|269.78|266.98|0
1632293100000|2021-09-22 06:45:00|270.66|267.86|269.36|266.56|271.02|268.22|269.15|266.35|0
1632293400000|2021-09-22 06:50:00|269.46|266.66|269.98|267.18|270.19|267.39|269.26|266.46|0
1632293700000|2021-09-22 06:55:00|270.08|267.28|269.87|267.07|270.55|267.75|269.46|266.66|0
1632294000000|2021-09-22 07:00:00|269.77|266.97|268.11|265.31|270.29|267.49|264.37|261.57|0
1632294300000|2021-09-22 07:05:00|267.8|265.4|267.28|264.88|268.01|265.61|266.26|263.86|0
1632294600000|2021-09-22 07:10:00|266.93|264.53|267.23|264.83|267.7|265.3|266.87|264.47|0
1632294900000|2021-09-22 07:15:00|267.28|264.88|268.11|265.71|268.31|265.91|266.87|264.47|0
1632295200000|2021-09-22 07:20:00|268.16|265.76|267.59|265.19|268.16|265.76|267.38|264.98|0
1632295500000|2021-09-22 07:25:00|267.64|265.24|268.41|266.01|268.52|266.12|267.23|264.83|0
1632295800000|2021-09-22 07:30:00|268.47|266.07|268.41|266.01|268.51|266.11|268.1|265.7|0
1632296100000|2021-09-22 07:35:00|268.46|266.06|269.7|267.3|269.7|267.3|268.31|265.91|0
1632296400000|2021-09-22 07:40:00|269.65|267.25|270.69|268.29|271|268.6|269.55|267.15|0
1632296700000|2021-09-22 07:45:00|270.74|268.34|271|268.6|271.62|269.22|269.96|267.56|0
1632297000000|2021-09-22 07:50:00|271.1|268.7|272.35|269.95|273.29|270.89|271.05|268.65|0
1632297300000|2021-09-22 07:55:00|272.45|270.05|272.98|270.58|273.19|270.79|271.72|269.32|0
1632297600000|2021-09-22 08:00:00|273.08|270.68|272.76|270.36|273.29|270.89|272.35|269.95|0
1632297900000|2021-09-22 08:05:00|272.87|270.47|271.51|269.11|272.87|270.47|271.3|268.9|0
1632298200000|2021-09-22 08:10:00|271.41|269.01|269.72|267.32|271.51|269.11|269.62|267.22|0
1632298500000|2021-09-22 08:15:00|269.67|267.27|269.93|267.53|270.24|267.84|269.51|267.11|0
1632298800000|2021-09-22 08:20:00|269.82|267.42|269.72|267.32|269.93|267.53|269.2|266.8|0
1632299100000|2021-09-22 08:25:00|269.67|267.27|269.61|267.21|269.93|267.53|269.09|266.69|0
1632299400000|2021-09-22 08:30:00|269.51|267.11|269.2|266.8|269.92|267.52|268.63|266.23|0
1632299700000|2021-09-22 08:35:00|269.09|266.69|268.57|266.17|269.92|267.52|268.57|266.17|0
1632300000000|2021-09-22 08:40:00|268.52|266.12|268.15|265.75|269.5|267.1|268.05|265.65|0
1632300300000|2021-09-22 08:45:00|268.05|265.65|267.84|265.44|268.05|265.65|267.22|264.82|0
1632300600000|2021-09-22 08:50:00|267.79|265.39|267.42|265.02|267.79|265.39|267.12|264.72|0
1632300900000|2021-09-22 08:55:00|267.27|264.87|267.63|265.23|267.73|265.33|267.11|264.71|0
1632301200000|2021-09-22 09:00:00|267.53|265.13|266.9|264.5|267.63|265.23|266.9|264.5|0
1632301500000|2021-09-22 09:05:00|267.01|264.61|267.11|264.71|267.21|264.81|266.9|264.5|0
1632301800000|2021-09-22 09:10:00|267.01|264.61|267.21|264.81|267.42|265.02|267.01|264.61|0
1632302100000|2021-09-22 09:15:00|267.42|265.02|267.62|265.22|268.14|265.74|267.21|264.81|0
1632302400000|2021-09-22 09:20:00|267.52|265.12|267.62|265.22|267.83|265.43|267.21|264.81|0
1632302700000|2021-09-22 09:25:00|267.52|265.12|267.72|265.32|267.83|265.43|267.41|265.01|0
1632303000000|2021-09-22 09:30:00|267.93|265.53|269.59|267.19|269.64|267.24|267.93|265.53|0
1632303300000|2021-09-22 09:35:00|269.64|267.24|269.17|266.77|270|267.6|269.17|266.77|0
1632303600000|2021-09-22 09:40:00|269.07|266.67|269.37|266.97|269.69|267.29|268.96|266.56|0
1632303900000|2021-09-22 09:45:00|269.48|267.08|268.96|266.56|269.74|267.34|268.96|266.56|0
1632304200000|2021-09-22 09:50:00|269.06|266.66|267.92|265.52|269.06|266.66|267.5|265.1|0
1632304500000|2021-09-22 09:55:00|268.02|265.62|268.12|265.72|268.23|265.83|267.87|265.47|0
1632304800000|2021-09-22 10:00:00|267.81|265.41|267.09|264.69|267.97|265.57|266.78|264.38|0
1632305100000|2021-09-22 10:05:00|266.98|264.58|268.3|265.9|268.3|265.9|266.78|264.38|0
1632305400000|2021-09-22 10:10:00|268.24|265.84|266.79|264.39|268.24|265.84|266.69|264.29|0
1632305700000|2021-09-22 10:15:00|266.69|264.29|266.07|263.67|266.79|264.39|265.86|263.46|0
1632306000000|2021-09-22 10:20:00|265.96|263.56|266.06|263.66|266.37|263.97|265.76|263.36|0
1632306300000|2021-09-22 10:25:00|266.17|263.77|266.89|264.49|266.99|264.59|265.86|263.46|0
1632306600000|2021-09-22 10:30:00|266.84|264.44|267.3|264.9|267.4|265|266.78|264.38|0
1632306900000|2021-09-22 10:35:00|267.19|264.79|266.26|263.86|267.3|264.9|266.26|263.86|0
1632307200000|2021-09-22 10:40:00|266.16|263.76|266.67|264.27|266.88|264.48|265.33|262.93|0
1632307500000|2021-09-22 10:45:00|266.78|264.38|267.19|264.79|267.5|265.1|266.16|263.76|0
1632307800000|2021-09-22 10:50:00|267.14|264.74|267.14|264.74|267.34|264.94|266.67|264.27|0
1632308100000|2021-09-22 10:55:00|267.19|264.79|267.5|265.1|267.55|265.15|266.93|264.53|0
1632308400000|2021-09-22 11:00:00|267.81|265.41|267.91|265.51|268.43|266.03|267.39|264.99|0
1632308700000|2021-09-22 11:05:00|267.7|265.3|267.91|265.51|267.91|265.51|267.29|264.89|0
1632309000000|2021-09-22 11:10:00|267.86|265.46|267.8|265.4|267.91|265.51|267.49|265.09|0
1632309300000|2021-09-22 11:15:00|267.7|265.3|268.42|266.02|268.63|266.23|267.7|265.3|0
1632309600000|2021-09-22 11:20:00|268.32|265.92|267.69|265.29|268.63|266.23|267.69|265.29|0
1632309900000|2021-09-22 11:25:00|267.59|265.19|267.59|265.19|268|265.6|267.59|265.19|0
1632310200000|2021-09-22 11:30:00|267.69|265.29|266.96|264.56|267.79|265.39|266.76|264.36|0
1632310500000|2021-09-22 11:35:00|266.86|264.46|267.27|264.87|267.48|265.08|266.81|264.41|0
1632310800000|2021-09-22 11:40:00|267.17|264.77|267.37|264.97|267.48|265.08|267.17|264.77|0
1632311100000|2021-09-22 11:45:00|267.48|265.08|267.48|265.08|267.48|265.08|267.16|264.76|0
1632311400000|2021-09-22 11:50:00|267.68|265.28|267.37|264.97|267.68|265.28|267.16|264.76|0
1632311700000|2021-09-22 11:55:00|267.47|265.07|267.47|265.07|267.89|265.49|267.37|264.97|0
1632312000000|2021-09-22 12:00:00|267.37|264.97|267.16|264.76|267.37|264.97|267.06|264.66|0
1632312300000|2021-09-22 12:05:00|267.26|264.86|267.16|264.76|267.37|264.97|267.05|264.65|0
1632312600000|2021-09-22 12:10:00|267.05|264.65|267.47|265.07|267.57|265.17|266.95|264.55|0
1632312900000|2021-09-22 12:15:00|267.36|264.96|266.95|264.55|267.67|265.27|266.95|264.55|0
1632313200000|2021-09-22 12:20:00|267.05|264.65|267.05|264.65|267.05|264.65|266.84|264.44|0
1632313500000|2021-09-22 12:25:00|266.94|264.54|266.43|264.03|267.15|264.75|266.43|264.03|0
1632313800000|2021-09-22 12:30:00|266.53|264.13|266.11|263.71|266.63|264.23|266.11|263.71|0
1632314100000|2021-09-22 12:35:00|266.22|263.82|266.42|264.02|266.63|264.23|266.11|263.71|0
1632314400000|2021-09-22 12:40:00|266.48|264.08|265.59|263.19|266.63|264.23|265.49|263.09|0
1632314700000|2021-09-22 12:45:00|265.7|263.3|266|263.6|266.32|263.92|265.49|263.09|0
1632315000000|2021-09-22 12:50:00|266.11|263.71|266.11|263.71|266.21|263.81|265.8|263.4|0
1632315300000|2021-09-22 12:55:00|266.21|263.81|266.21|263.81|266.42|264.02|266.1|263.7|0
1632315600000|2021-09-22 13:00:00|266.1|263.7|264.97|262.57|266.1|263.7|264.76|262.36|0
1632315900000|2021-09-22 13:05:00|265.07|262.67|265.38|262.98|265.38|262.98|264.35|261.95|0
1632316200000|2021-09-22 13:10:00|265.48|263.08|267.23|264.83|267.44|265.04|265.48|263.08|0
1632316500000|2021-09-22 13:15:00|267.03|264.63|267.6|265.2|268.16|265.76|266.51|264.11|0
1632316800000|2021-09-22 13:20:00|267.65|265.25|268.27|265.87|268.37|265.97|267.13|264.73|0
1632317100000|2021-09-22 13:25:00|268.16|265.76|266.92|264.52|268.89|266.49|266.92|264.52|0
1632317400000|2021-09-22 13:30:00|266.81|264.41|268.99|266.59|269.2|266.8|266.81|264.41|0
1632317700000|2021-09-22 13:35:00|269.41|267.01|269.82|267.42|270.24|267.84|268.37|265.97|0
1632318000000|2021-09-22 13:40:00|270.03|267.63|269.92|267.52|271.18|268.78|269.3|266.9|0
1632318300000|2021-09-22 13:45:00|270.34|267.94|269.19|266.79|270.34|267.94|268.26|265.86|0
1632318600000|2021-09-22 13:50:00|269.4|267|267.84|265.44|269.71|267.31|267.53|265.13|0
1632318900000|2021-09-22 13:55:00|267.53|265.13|264.54|262.14|267.53|265.13|264.54|262.14|0
1632319200000|2021-09-22 14:00:00|264.13|261.73|262.18|259.78|264.33|261.93|261.57|259.17|0
1632319500000|2021-09-22 14:05:00|262.28|259.88|261.87|259.47|262.49|260.09|260.76|258.36|0
1632319800000|2021-09-22 14:10:00|261.77|259.37|263.1|260.7|264.74|262.34|261.77|259.37|0
1632320100000|2021-09-22 14:15:00|262.79|260.39|261.77|259.37|262.89|260.49|261.67|259.27|0
1632320400000|2021-09-22 14:20:00|261.67|259.27|261.66|259.26|262.38|259.98|261.66|259.26|0
1632320700000|2021-09-22 14:25:00|261.97|259.57|257.21|254.81|262.07|259.67|256.6|254.2|0
1632321000000|2021-09-22 14:30:00|257.01|254.61|255.99|253.59|257.31|254.91|255.48|253.08|0
1632321300000|2021-09-22 14:35:00|256.09|253.69|258.47|256.07|259.18|256.78|255.68|253.28|0
1632321600000|2021-09-22 14:40:00|258.37|255.97|259.07|256.67|259.58|257.18|257.96|255.56|0
1632321900000|2021-09-22 14:45:00|258.92|256.52|258.97|256.57|260.09|257.69|258.57|256.17|0
1632322200000|2021-09-22 14:50:00|258.77|256.37|259.27|256.87|260.19|257.79|258.26|255.86|0
1632322500000|2021-09-22 14:55:00|259.17|256.77|257.45|255.05|259.17|256.77|257.04|254.64|0
1632322800000|2021-09-22 15:00:00|257.24|254.84|255.69|253.29|257.24|254.84|243.8|241.4|0
1632323100000|2021-09-22 15:05:00|255.59|253.19|255.59|253.19|255.59|253.19|254.98|252.58|0
1632323400000|2021-09-22 15:10:00|255.69|253.29|255.49|253.09|255.99|253.59|255.08|252.68|0
1632323700000|2021-09-22 15:15:00|255.39|252.99|254.78|252.38|255.69|253.29|254.58|252.18|0
1632324000000|2021-09-22 15:20:00|254.88|252.48|255.38|252.98|255.48|253.08|254.58|252.18|0
1632324300000|2021-09-22 15:25:00|255.28|252.88|255.08|252.68|255.68|253.28|254.98|252.58|0
1632324600000|2021-09-22 15:30:00|255.18|252.78|253.67|251.27|255.18|252.78|253.27|250.87|0
1632324900000|2021-09-22 15:35:00|253.77|251.37|253.16|250.76|253.77|251.37|252.96|250.56|0
1632325200000|2021-09-22 15:40:00|253.26|250.86|252.36|249.96|253.46|251.06|252.26|249.86|0
1632325500000|2021-09-22 15:45:00|252.26|249.86|252.26|249.86|252.56|250.16|251.56|249.16|0
1632325800000|2021-09-22 15:50:00|252.36|249.96|252.76|250.36|253.46|251.06|249.87|247.47|0
1632326100000|2021-09-22 15:55:00|253.06|250.66|252.16|249.76|253.86|251.46|250.81|248.41|0
1632326400000|2021-09-22 16:00:00|251.96|249.56|252.76|250.36|253.16|250.76|251.96|249.56|0
1632326700000|2021-09-22 16:05:00|252.86|250.46|253.66|251.26|253.86|251.46|252.26|249.86|0
1632327000000|2021-09-22 16:10:00|253.56|251.16|253.45|251.05|253.76|251.36|252.85|250.45|0
1632327300000|2021-09-22 16:15:00|253.35|250.95|253.85|251.45|253.95|251.55|253.05|250.65|0
1632327600000|2021-09-22 16:20:00|253.75|251.35|252.95|250.55|253.75|251.35|252.65|250.25|0
1632327900000|2021-09-22 16:25:00|253.15|250.75|252.65|250.25|253.15|250.75|252.45|250.05|0
1632328200000|2021-09-22 16:30:00|252.45|250.05|252.24|249.84|252.64|250.24|251.95|249.55|0
1632328500000|2021-09-22 16:35:00|252.34|249.94|252.34|249.94|252.54|250.14|251.84|249.44|0
1632328800000|2021-09-22 16:40:00|252.44|250.04|253.24|250.84|253.24|250.84|252.14|249.74|0
1632329100000|2021-09-22 16:45:00|253.14|250.74|253.34|250.94|253.44|251.04|252.54|250.14|0
1632329400000|2021-09-22 16:50:00|253.44|251.04|254.54|252.14|254.54|252.14|252.74|250.34|0
1632329700000|2021-09-22 16:55:00|254.64|252.24|254.04|251.64|254.74|252.34|253.84|251.44|0
1632330000000|2021-09-22 17:00:00|254.14|251.74|255.34|252.94|255.44|253.04|253.94|251.54|0
1632330300000|2021-09-22 17:05:00|255.44|253.04|255.85|253.45|255.85|253.45|254.74|252.34|0
1632330600000|2021-09-22 17:10:00|255.84|253.44|256.15|253.75|256.35|253.95|255.54|253.14|0
1632330900000|2021-09-22 17:15:00|256.04|253.64|256.25|253.85|256.75|254.35|255.34|252.94|0
1632331200000|2021-09-22 17:20:00|256.35|253.95|255.54|253.14|256.35|253.95|255.34|252.94|0
1632331500000|2021-09-22 17:25:00|255.64|253.24|254.73|252.33|255.64|253.24|254.53|252.13|0
1632331800000|2021-09-22 17:30:00|254.83|252.43|254.42|252.02|255.13|252.73|254.12|251.72|0
1632332100000|2021-09-22 17:35:00|254.53|252.13|255.43|253.03|256.14|253.74|254.42|252.02|0
1632332400000|2021-09-22 17:40:00|255.53|253.13|255.53|253.13|255.93|253.53|255.13|252.73|0
1632332700000|2021-09-22 17:45:00|255.63|253.23|256.23|253.83|256.23|253.83|255.23|252.83|0
1632333000000|2021-09-22 17:50:00|256.33|253.93|256.94|254.54|257.75|255.35|256.33|253.93|0
1632333300000|2021-09-22 17:55:00|257.04|254.64|255.98|253.58|257.55|255.15|255.93|253.53|0
1632333600000|2021-09-22 18:00:00|259.53|257.13|249.37|246.97|259.94|257.54|248.87|246.47|0
1632333900000|2021-09-22 18:05:00|249.17|246.77|251.21|248.81|252.71|250.31|248.37|245.97|0
1632334200000|2021-09-22 18:10:00|250.76|248.36|248.07|245.67|250.96|248.56|247.97|245.57|0
1632334500000|2021-09-22 18:15:00|247.97|245.57|248.96|246.56|249.06|246.66|246.49|244.09|0
1632334800000|2021-09-22 18:20:00|248.67|246.27|250.65|248.25|251.65|249.25|247.97|245.57|0
1632335100000|2021-09-22 18:25:00|250.55|248.15|248.66|246.26|251.25|248.85|248.46|246.06|0
1632335400000|2021-09-22 18:30:00|248.86|246.46|249.16|246.76|250.85|248.45|247.87|245.47|0
1632335700000|2021-09-22 18:35:00|249.35|246.95|252.05|249.65|252.45|250.05|248.36|245.96|0
1632336000000|2021-09-22 18:40:00|252.65|250.25|253.45|251.05|255.17|252.77|251.75|249.35|0
1632336300000|2021-09-22 18:45:00|253.85|251.45|257.09|254.69|257.5|255.1|253.05|250.65|0
1632336600000|2021-09-22 18:50:00|257.19|254.79|258.02|255.62|262.65|260.25|257.11|254.71|0
1632336900000|2021-09-22 18:55:00|257.62|255.22|257.28|254.88|259.11|256.71|256.67|254.27|0
1632337200000|2021-09-22 19:00:00|257.99|255.59|257.48|255.08|259.11|256.71|256.57|254.17|0
1632337500000|2021-09-22 19:05:00|257.69|255.29|256.26|253.86|259.31|256.91|256.26|253.86|0
1632337800000|2021-09-22 19:10:00|256.16|253.76|252.54|250.14|256.97|254.57|252.34|249.94|0
1632338100000|2021-09-22 19:15:00|252.44|250.04|250.05|247.65|252.94|250.54|250.05|247.65|0
1632338400000|2021-09-22 19:20:00|250.25|247.85|250.49|248.09|255.03|252.63|248.96|246.56|0
1632338700000|2021-09-22 19:25:00|250.39|247.99|251.68|249.28|252.18|249.78|250.29|247.89|0
1632339000000|2021-09-22 19:30:00|251.88|249.48|253.78|251.38|254.79|252.39|251.48|249.08|0
1632339300000|2021-09-22 19:35:00|253.98|251.58|250.88|248.48|254.18|251.78|250.88|248.48|0
1632339600000|2021-09-22 19:40:00|250.98|248.58|254.18|251.78|254.68|252.28|250.78|248.38|0
1632339900000|2021-09-22 19:45:00|253.98|251.58|255.29|252.89|255.29|252.89|253.28|250.88|0
1632340200000|2021-09-22 19:50:00|255.89|253.49|254.98|252.58|256.9|254.5|253.78|251.38|0
1632340500000|2021-09-22 19:55:00|255.08|252.68|255.99|253.59|257.51|255.11|254.98|252.58|0
1632340800000|2021-09-22 20:00:00|256.39|253.99|254.62|252.22|257.31|254.91|253.57|251.17|0
1632341100000|2021-09-22 20:05:00|254.72|252.32|255.17|252.77|255.53|253.13|254.42|252.02|0
1632341400000|2021-09-22 20:10:00|255.12|252.72|254.62|252.22|255.53|253.13|253.51|251.11|0
1632341700000|2021-09-22 20:15:00|254.92|252.12|255.12|252.32|255.12|252.32|254.51|251.71|0
1632342000000|2021-09-22 20:20:00|255.22|252.42|255.11|252.31|255.22|252.42|254.81|252.01|0
1632342300000|2021-09-22 20:25:00|255.17|252.37|255.01|252.21|255.32|252.52|254.91|252.11|0
1632342600000|2021-09-22 20:30:00|255.11|252.31|255.77|252.97|255.82|253.02|255.11|252.31|0
1632342900000|2021-09-22 20:35:00|255.82|253.02|255.31|252.51|255.92|253.12|255.21|252.41|0
1632343200000|2021-09-22 20:40:00|255.21|252.41|255.01|252.21|255.31|252.51|254.91|252.11|0
1632343500000|2021-09-22 20:45:00|255.11|252.31|255.61|252.81|255.61|252.81|254.7|251.9|0
1632343800000|2021-09-22 20:50:00|255.51|252.71|254.8|252|255.61|252.81|254.8|252|0
1632344100000|2021-09-22 20:55:00|254.85|252.05|254.75|251.95|255|252.2|254.29|251.49|0
1632344400000|2021-09-22 21:00:00|254.77|251.97|254.8|252|254.91|252.11|254.77|251.97|0
1632344700000|2021-09-22 21:05:00|254.77|251.97|254.82|252.02|254.94|252.14|254.77|251.97|0
1632345000000|2021-09-22 21:10:00|254.87|252.07|254.97|252.17|255.04|252.24|254.79|251.99|0
1632345300000|2021-09-22 21:15:00|254.93|252.13|254.82|252.02|254.93|252.13|254.77|251.97|0
1632345600000|2021-09-22 21:20:00|254.93|252.13|254.9|252.1|254.94|252.14|254.79|251.99|0
1632345900000|2021-09-22 21:25:00|254.79|251.99|254.88|252.08|254.92|252.12|254.79|251.99|0
1632346200000|2021-09-22 21:30:00|254.89|252.09|254.76|251.96|254.91|252.11|254.73|251.93|0
1632346500000|2021-09-22 21:35:00|254.8|252|254.79|251.99|254.8|252|254.79|251.99|0
1632346800000|2021-09-22 21:40:00|254.9|252.1|254.9|252.1|254.9|252.1|254.9|252.1|0
1632347100000|2021-09-22 21:45:00|254.89|252.09|254.74|251.94|254.89|252.09|254.74|251.94|0
1632347400000|2021-09-22 21:50:00|254.91|252.11|254.78|251.98|254.91|252.11|254.72|251.92|0
1632347700000|2021-09-22 21:55:00|254.9|252.1|254.85|252.05|254.92|252.12|254.85|252.05|0
1632348000000|2021-09-22 22:00:00|255.03|252.23|254.12|251.32|255.03|252.23|253.97|251.17|0
1632348300000|2021-09-22 22:05:00|254.17|251.37|254.77|251.97|254.82|252.02|254.12|251.32|0
1632348600000|2021-09-22 22:10:00|254.67|251.87|254.26|251.46|254.77|251.97|254.06|251.26|0
1632348900000|2021-09-22 22:15:00|254.16|251.36|254.06|251.26|254.36|251.56|253.96|251.16|0
1632349200000|2021-09-22 22:20:00|254.16|251.36|253.86|251.06|254.36|251.56|253.66|250.86|0
1632349500000|2021-09-22 22:25:00|253.76|250.96|254.41|251.61|254.56|251.76|253.76|250.96|0
1632349800000|2021-09-22 22:30:00|254.31|251.51|254.56|251.76|254.66|251.86|253.75|250.95|0
1632350100000|2021-09-22 22:35:00|254.66|251.86|253.75|250.95|254.86|252.06|253.55|250.75|0
1632350400000|2021-09-22 22:40:00|253.65|250.85|253.65|250.85|253.85|251.05|253.55|250.75|0
1632350700000|2021-09-22 22:45:00|253.6|250.8|253.85|251.05|253.85|251.05|253.45|250.65|0
1632351000000|2021-09-22 22:50:00|253.75|250.95|253.84|251.04|253.85|251.05|253.44|250.64|0
1632351300000|2021-09-22 22:55:00|253.95|251.15|253.54|250.74|253.95|251.15|253.34|250.54|0
1632351600000|2021-09-22 23:00:00|253.44|250.64|253.14|250.34|253.44|250.64|253.14|250.34|0
1632351900000|2021-09-22 23:05:00|253.04|250.24|253.14|250.34|253.24|250.44|252.93|250.13|0
1632352200000|2021-09-22 23:10:00|253.13|250.33|252.63|249.83|253.13|250.33|252.53|249.73|0
1632352500000|2021-09-22 23:15:00|252.53|249.73|252.13|249.33|252.53|249.73|252.13|249.33|0
1632352800000|2021-09-22 23:20:00|252.23|249.43|252.78|249.98|252.78|249.98|252.13|249.33|0
1632353100000|2021-09-22 23:25:00|252.83|250.03|252.73|249.93|252.83|250.03|252.53|249.73|0
1632353400000|2021-09-22 23:30:00|252.63|249.83|253.33|250.53|253.43|250.63|252.63|249.83|0
1632353700000|2021-09-22 23:35:00|253.43|250.63|253.42|250.62|253.63|250.83|253.02|250.22|0
1632354000000|2021-09-22 23:40:00|253.53|250.73|253.47|250.67|253.73|250.93|253.12|250.32|0
1632354300000|2021-09-22 23:45:00|253.42|250.62|253.52|250.72|253.62|250.82|253.22|250.42|0
1632354600000|2021-09-22 23:50:00|253.42|250.62|252.67|249.87|253.92|251.12|252.62|249.82|0
1632354900000|2021-09-22 23:55:00|252.62|249.82|252.41|249.61|252.62|249.82|252.16|249.36|0
1632355200000|2021-09-23 00:00:00|252.31|249.51|251.51|248.71|252.41|249.61|251.11|248.31|0
1632355500000|2021-09-23 00:05:00|251.46|248.66|251.01|248.21|251.51|248.71|251.01|248.21|0
1632355800000|2021-09-23 00:10:00|251.11|248.31|251.21|248.41|251.31|248.51|250.81|248.01|0
1632356100000|2021-09-23 00:15:00|251.31|248.51|251.01|248.21|251.41|248.61|250.71|247.91|0
1632356400000|2021-09-23 00:20:00|251.1|248.3|251.7|248.9|252|249.2|250.71|247.91|0
1632356700000|2021-09-23 00:25:00|251.5|248.7|251.5|248.7|251.6|248.8|251.2|248.4|0
1632357000000|2021-09-23 00:30:00|251.55|248.75|252.4|249.6|252.95|250.15|251.55|248.75|0
1632357300000|2021-09-23 00:35:00|252.3|249.5|252|249.2|252.3|249.5|252|249.2|0
1632357600000|2021-09-23 00:40:00|252.1|249.3|251.49|248.69|252.3|249.5|251.39|248.59|0
1632357900000|2021-09-23 00:45:00|251.39|248.59|251.49|248.69|251.59|248.79|251.29|248.49|0
1632358200000|2021-09-23 00:50:00|251.44|248.64|251.39|248.59|252.09|249.29|251.39|248.59|0
1632358500000|2021-09-23 00:55:00|251.49|248.69|251.19|248.39|251.59|248.79|250.99|248.19|0
1632358800000|2021-09-23 01:00:00|251.09|248.29|251.59|248.79|251.79|248.99|250.99|248.19|0
1632359100000|2021-09-23 01:05:00|251.49|248.69|251.94|249.14|251.98|249.18|251.49|248.69|0
1632359400000|2021-09-23 01:10:00|251.98|249.18|251.98|249.18|252.08|249.28|251.58|248.78|0
1632359700000|2021-09-23 01:15:00|252.08|249.28|251.58|248.78|252.58|249.78|251.28|248.48|0
1632360000000|2021-09-23 01:20:00|251.53|248.73|250.58|247.78|251.58|248.78|250.18|247.38|0
1632360300000|2021-09-23 01:25:00|250.68|247.88|250.18|247.38|250.68|247.88|250.18|247.38|0
1632360600000|2021-09-23 01:30:00|250.08|247.28|249.38|246.58|250.18|247.38|249.28|246.48|0
1632360900000|2021-09-23 01:35:00|249.28|246.48|249.98|247.18|250.08|247.28|249.28|246.48|0
1632361200000|2021-09-23 01:40:00|250.03|247.23|249.98|247.18|250.37|247.57|249.78|246.98|0
1632361500000|2021-09-23 01:45:00|249.88|247.08|249.77|246.97|250.07|247.27|249.48|246.68|0
1632361800000|2021-09-23 01:50:00|249.73|246.93|250.57|247.77|250.67|247.87|249.67|246.87|0
1632362100000|2021-09-23 01:55:00|250.47|247.67|250.37|247.57|250.77|247.97|249.87|247.07|0
1632362400000|2021-09-23 02:00:00|250.47|247.67|251.36|248.56|251.46|248.66|249.97|247.17|0
1632362700000|2021-09-23 02:05:00|251.26|248.46|250.71|247.91|251.31|248.51|250.46|247.66|0
1632363000000|2021-09-23 02:10:00|250.76|247.96|250.46|247.66|250.96|248.16|250.36|247.56|0
1632363300000|2021-09-23 02:15:00|250.36|247.56|250.56|247.76|250.86|248.06|250.26|247.46|0
1632363600000|2021-09-23 02:20:00|250.51|247.71|251.26|248.46|251.36|248.56|250.41|247.61|0
1632363900000|2021-09-23 02:25:00|251.36|248.56|250.46|247.66|251.55|248.75|250.16|247.36|0
1632364200000|2021-09-23 02:30:00|250.36|247.56|251.15|248.35|251.25|248.45|250.36|247.56|0
1632364500000|2021-09-23 02:35:00|251.2|248.4|251.65|248.85|251.75|248.95|250.65|247.85|0
1632364800000|2021-09-23 02:40:00|251.7|248.9|251.95|249.15|252.35|249.55|251.55|248.75|0
1632365100000|2021-09-23 02:45:00|251.85|249.05|251.55|248.75|252.25|249.45|251.55|248.75|0
1632365400000|2021-09-23 02:50:00|251.65|248.85|251.44|248.64|251.85|249.05|251.34|248.54|0
1632365700000|2021-09-23 02:55:00|251.5|248.7|251.19|248.39|251.54|248.74|250.94|248.14|0
1632366000000|2021-09-23 03:00:00|250.94|248.14|250.94|248.14|251.34|248.54|250.64|247.84|0
1632366300000|2021-09-23 03:05:00|250.84|248.04|251.04|248.24|251.14|248.34|250.74|247.94|0
1632366600000|2021-09-23 03:10:00|251.14|248.34|251.04|248.24|251.49|248.69|250.94|248.14|0
1632366900000|2021-09-23 03:15:00|251.14|248.34|251.23|248.43|251.34|248.54|251.03|248.23|0
1632367200000|2021-09-23 03:20:00|251.13|248.33|250.39|247.59|251.23|248.43|250.23|247.43|0
1632367500000|2021-09-23 03:25:00|250.33|247.53|250.53|247.73|250.63|247.83|250.23|247.43|0
1632367800000|2021-09-23 03:30:00|250.63|247.83|251.23|248.43|251.33|248.53|250.53|247.73|0
1632368100000|2021-09-23 03:35:00|251.28|248.48|251.38|248.58|251.43|248.63|251.03|248.23|0
1632368400000|2021-09-23 03:40:00|251.33|248.53|251.32|248.52|251.52|248.72|251.12|248.32|0
1632368700000|2021-09-23 03:45:00|251.22|248.42|251.22|248.42|251.42|248.62|251.22|248.42|0
1632369000000|2021-09-23 03:50:00|251.27|248.47|251.22|248.42|251.42|248.62|251.12|248.32|0
1632369300000|2021-09-23 03:55:00|251.12|248.32|251.62|248.82|251.62|248.82|251.12|248.32|0
1632369600000|2021-09-23 04:00:00|251.72|248.92|251.32|248.52|251.82|249.02|251.22|248.42|0
1632369900000|2021-09-23 04:05:00|251.42|248.62|251.81|249.01|251.81|249.01|251.27|248.47|0
1632370200000|2021-09-23 04:10:00|251.91|249.11|251.21|248.41|251.91|249.11|251.21|248.41|0
1632370500000|2021-09-23 04:15:00|251.31|248.51|251.51|248.71|251.61|248.81|251.31|248.51|0
1632370800000|2021-09-23 04:20:00|251.46|248.66|251.51|248.71|251.61|248.81|251.31|248.51|0
1632371100000|2021-09-23 04:25:00|251.46|248.66|251.31|248.51|251.51|248.71|251.21|248.41|0
1632371400000|2021-09-23 04:30:00|251.21|248.41|251.6|248.8|251.6|248.8|250.91|248.11|0
1632371700000|2021-09-23 04:35:00|251.5|248.7|251.4|248.6|251.8|249|251.25|248.45|0
1632372000000|2021-09-23 04:40:00|251.45|248.65|251.4|248.6|251.5|248.7|251.3|248.5|0
1632372300000|2021-09-23 04:45:00|251.35|248.55|251.35|248.55|251.4|248.6|251.25|248.45|0
1632372600000|2021-09-23 04:50:00|251.4|248.6|251.2|248.4|251.4|248.6|251.2|248.4|0
1632372900000|2021-09-23 04:55:00|251.25|248.45|250.89|248.09|251.3|248.5|250.6|247.8|0
1632373200000|2021-09-23 05:00:00|250.99|248.19|251.14|248.34|251.29|248.49|250.79|247.99|0
1632373500000|2021-09-23 05:05:00|251.09|248.29|250.69|247.89|251.19|248.39|250.39|247.59|0
1632373800000|2021-09-23 05:10:00|250.59|247.79|250.59|247.79|250.79|247.99|249.99|247.19|0
1632374100000|2021-09-23 05:15:00|250.64|247.84|250.59|247.79|250.69|247.89|250.09|247.29|0
1632374400000|2021-09-23 05:20:00|250.54|247.74|250.78|247.98|251.24|248.44|250.49|247.69|0
1632374700000|2021-09-23 05:25:00|250.74|247.94|250.93|248.13|251.28|248.48|250.74|247.94|0
1632375000000|2021-09-23 05:30:00|250.98|248.18|250.88|248.08|251.18|248.38|250.68|247.88|0
1632375300000|2021-09-23 05:35:00|250.98|248.18|250.18|247.38|250.98|248.18|250.18|247.38|0
1632375600000|2021-09-23 05:40:00|250.28|247.48|250.08|247.28|250.48|247.68|250.08|247.28|0
1632375900000|2021-09-23 05:45:00|250.18|247.38|250.18|247.38|250.28|247.48|250.08|247.28|0
1632376200000|2021-09-23 05:50:00|250.28|247.48|249.98|247.18|250.28|247.48|249.98|247.18|0
1632376500000|2021-09-23 05:55:00|250.08|247.28|250.17|247.37|250.33|247.53|249.97|247.17|0
1632376800000|2021-09-23 06:00:00|250.27|247.47|250.57|247.77|250.57|247.77|249.77|246.97|0
1632377100000|2021-09-23 06:05:00|250.67|247.87|251.17|248.37|251.27|248.47|250.37|247.57|0
1632377400000|2021-09-23 06:10:00|251.27|248.47|250.67|247.87|251.27|248.47|250.57|247.77|0
1632377700000|2021-09-23 06:15:00|250.62|247.82|250.86|248.06|250.96|248.16|250.37|247.57|0
1632378000000|2021-09-23 06:20:00|250.96|248.16|250.86|248.06|250.96|248.16|250.56|247.76|0
1632378300000|2021-09-23 06:25:00|250.96|248.16|250.76|247.96|250.96|248.16|250.66|247.86|0
1632378600000|2021-09-23 06:30:00|250.81|248.01|250.36|247.56|250.81|248.01|250.36|247.56|0
1632378900000|2021-09-23 06:35:00|250.26|247.46|250.26|247.46|250.36|247.56|250.06|247.26|0
1632379200000|2021-09-23 06:40:00|250.16|247.36|249.76|246.96|250.36|247.56|249.76|246.96|0
1632379500000|2021-09-23 06:45:00|249.71|246.91|248.27|245.47|249.76|246.96|248.17|245.37|0
1632379800000|2021-09-23 06:50:00|248.22|245.42|247.08|244.28|248.22|245.42|246.98|244.18|0
1632380100000|2021-09-23 06:55:00|247.03|244.23|247.18|244.38|247.23|244.43|246.59|243.79|0
1632380400000|2021-09-23 07:00:00|247.27|244.47|248.26|245.46|248.36|245.56|246.68|243.88|0
1632380700000|2021-09-23 07:05:00|248.06|245.66|246.72|244.32|251.11|248.71|245.28|242.88|0
1632381000000|2021-09-23 07:10:00|246.62|244.22|246.57|244.17|246.82|244.42|246.03|243.63|0
1632381300000|2021-09-23 07:15:00|246.52|244.12|246.62|244.22|246.92|244.52|246.12|243.72|0
1632381600000|2021-09-23 07:20:00|246.67|244.27|245.92|243.52|246.67|244.27|245.73|243.33|0
1632381900000|2021-09-23 07:25:00|245.88|243.48|245.92|243.52|246.02|243.62|245.63|243.23|0
1632382200000|2021-09-23 07:30:00|246.71|244.31|244.74|242.34|246.91|244.51|243.95|241.55|0
1632382500000|2021-09-23 07:35:00|244.79|242.39|244.83|242.43|244.93|242.53|244.25|241.85|0
1632382800000|2021-09-23 07:40:00|244.74|242.34|242.97|240.57|244.74|242.34|242.77|240.37|0
1632383100000|2021-09-23 07:45:00|242.87|240.47|242.48|240.08|243.02|240.62|242.28|239.88|0
1632383400000|2021-09-23 07:50:00|242.38|239.98|242.96|240.56|242.96|240.56|242.18|239.78|0
1632383700000|2021-09-23 07:55:00|242.87|240.47|241.89|239.49|242.96|240.56|241.79|239.39|0
1632384000000|2021-09-23 08:00:00|241.98|239.58|242.58|240.18|244.22|241.82|241.79|239.39|0
1632384300000|2021-09-23 08:05:00|242.48|240.08|241.74|239.34|242.58|240.18|241.15|238.75|0
1632384600000|2021-09-23 08:10:00|241.79|239.39|241.73|239.33|241.83|239.43|241.05|238.65|0
1632384900000|2021-09-23 08:15:00|241.64|239.24|241.15|238.75|241.69|239.29|240.95|238.55|0
1632385200000|2021-09-23 08:20:00|241.05|238.65|241.2|238.8|241.34|238.94|240.66|238.26|0
1632385500000|2021-09-23 08:25:00|241.24|238.84|241.14|238.74|241.34|238.94|240.95|238.55|0
1632385800000|2021-09-23 08:30:00|241.24|238.84|241.14|238.74|241.24|238.84|241.04|238.64|0
1632386100000|2021-09-23 08:35:00|241.19|238.79|240.46|238.06|241.24|238.84|240.17|237.77|0
1632386400000|2021-09-23 08:40:00|240.36|237.96|240.65|238.25|240.75|238.35|240.26|237.86|0
1632386700000|2021-09-23 08:45:00|240.75|238.35|240.55|238.15|240.75|238.35|240.26|237.86|0
1632387000000|2021-09-23 08:50:00|240.45|238.05|240.45|238.05|240.94|238.54|240.45|238.05|0
1632387300000|2021-09-23 08:55:00|240.55|238.15|240.45|238.05|240.55|238.15|240.26|237.86|0
1632387600000|2021-09-23 09:00:00|240.55|238.15|240.45|238.05|240.64|238.24|240.25|237.85|0
1632387900000|2021-09-23 09:05:00|240.35|237.95|240.35|237.95|241.03|238.63|237.64|235.24|0
1632388200000|2021-09-23 09:10:00|240.45|238.05|238.94|236.54|240.45|238.05|238.31|235.91|0
1632388500000|2021-09-23 09:15:00|238.89|236.49|239.08|236.68|239.28|236.88|238.7|236.3|0
1632388800000|2021-09-23 09:20:00|239.04|236.64|239.18|236.78|239.18|236.78|238.12|235.72|0
1632389100000|2021-09-23 09:25:00|239.37|236.97|239.18|236.78|239.66|237.26|239.18|236.78|0
1632389400000|2021-09-23 09:30:00|239.27|236.87|239.17|236.77|239.42|237.02|238.89|236.49|0
1632389700000|2021-09-23 09:35:00|239.27|236.87|239.17|236.77|239.51|237.11|239.08|236.68|0
1632390000000|2021-09-23 09:40:00|239.22|236.82|240.24|237.84|240.63|238.23|239.17|236.77|0
1632390300000|2021-09-23 09:45:00|240.14|237.74|240.72|238.32|240.82|238.42|240.14|237.74|0
1632390600000|2021-09-23 09:50:00|240.82|238.42|240.77|238.37|241.21|238.81|240.48|238.08|0
1632390900000|2021-09-23 09:55:00|240.82|238.42|240.33|237.93|240.82|238.42|240.19|237.79|0
1632391200000|2021-09-23 10:00:00|240.38|237.98|239.94|237.54|240.52|238.12|239.84|237.44|0
1632391500000|2021-09-23 10:05:00|239.84|237.44|239.94|237.54|239.94|237.54|239.36|236.96|0
1632391800000|2021-09-23 10:10:00|239.84|237.44|243.5|241.1|244.43|242.03|239.74|237.34|0
1632392100000|2021-09-23 10:15:00|243.74|241.34|244.77|242.37|246.15|243.75|243.59|241.19|0
1632392400000|2021-09-23 10:20:00|244.87|242.47|244.28|241.88|245.36|242.96|244.08|241.68|0
1632392700000|2021-09-23 10:25:00|244.38|241.98|243|240.6|244.38|241.98|242.9|240.5|0
1632393000000|2021-09-23 10:30:00|243.05|240.65|243.29|240.89|243.59|241.19|243|240.6|0
1632393300000|2021-09-23 10:35:00|243.19|240.79|243.88|241.48|244.37|241.97|243|240.6|0
1632393600000|2021-09-23 10:40:00|243.83|241.43|243.73|241.33|244.66|242.26|243.29|240.89|0
1632393900000|2021-09-23 10:45:00|243.88|241.48|245.5|243.1|246.04|243.64|243.68|241.28|0
1632394200000|2021-09-23 10:50:00|245.65|243.25|245.05|242.65|246.34|243.94|244.66|242.26|0
1632394500000|2021-09-23 10:55:00|245.1|242.7|244.17|241.77|245.55|243.15|244.07|241.67|0
1632394800000|2021-09-23 11:00:00|244.66|242.26|244.56|242.16|244.66|242.26|243.97|241.57|0
1632395100000|2021-09-23 11:05:00|244.46|242.06|243.97|241.57|244.56|242.16|243.77|241.37|0
1632395400000|2021-09-23 11:10:00|244.06|241.66|245.14|242.74|245.24|242.84|243.77|241.37|0
1632395700000|2021-09-23 11:15:00|245.05|242.65|243.86|241.46|245.05|242.65|243.77|241.37|0
1632396000000|2021-09-23 11:20:00|243.82|241.42|243.47|241.07|243.86|241.46|243.37|240.97|0
1632396300000|2021-09-23 11:25:00|243.57|241.17|244.35|241.95|244.55|242.15|243.47|241.07|0
1632396600000|2021-09-23 11:30:00|244.45|242.05|242.49|240.09|244.55|242.15|242.49|240.09|0
1632396900000|2021-09-23 11:35:00|242.58|240.18|243.07|240.67|243.07|240.67|242.29|239.89|0
1632397200000|2021-09-23 11:40:00|242.97|240.57|243.12|240.72|243.36|240.96|242.78|240.38|0
1632397500000|2021-09-23 11:45:00|243.17|240.77|243.66|241.26|244.24|241.84|243.17|240.77|0
1632397800000|2021-09-23 11:50:00|243.75|241.35|243.56|241.16|244.05|241.65|243.36|240.96|0
1632398100000|2021-09-23 11:55:00|243.75|241.35|244.14|241.74|245.13|242.73|243.75|241.35|0
1632398400000|2021-09-23 12:00:00|243.85|241.45|245.32|242.92|245.72|243.32|243.85|241.45|0
1632398700000|2021-09-23 12:05:00|245.42|243.02|244.83|242.43|245.81|243.41|244.63|242.23|0
1632399000000|2021-09-23 12:10:00|244.93|242.53|245.12|242.72|245.32|242.92|244.53|242.13|0
1632399300000|2021-09-23 12:15:00|245.32|242.92|243.45|241.05|245.32|242.92|243.35|240.95|0
1632399600000|2021-09-23 12:20:00|243.55|241.15|243.05|240.65|243.64|241.24|242.57|240.17|0
1632399900000|2021-09-23 12:25:00|243.15|240.75|241.5|239.1|244.34|241.94|241.35|238.95|0
1632400200000|2021-09-23 12:30:00|241.45|239.05|241.25|238.85|242.33|239.93|240.86|238.46|0
1632400500000|2021-09-23 12:35:00|241.35|238.95|241.06|238.66|241.64|239.24|240.76|238.36|0
1632400800000|2021-09-23 12:40:00|240.96|238.56|241.74|239.34|242.03|239.63|240.96|238.56|0
1632401100000|2021-09-23 12:45:00|241.84|239.44|241.64|239.24|242.23|239.83|241.05|238.65|0
1632401400000|2021-09-23 12:50:00|241.74|239.34|243.21|240.81|243.21|240.81|241.25|238.85|0
1632401700000|2021-09-23 12:55:00|243.11|240.71|243.5|241.1|243.7|241.3|241.93|239.53|0
1632402000000|2021-09-23 13:00:00|243.6|241.2|244.29|241.89|244.48|242.08|242.91|240.51|0
1632402300000|2021-09-23 13:05:00|244.19|241.79|245.37|242.97|246.46|244.06|244.19|241.79|0
1632402600000|2021-09-23 13:10:00|245.27|242.87|246.56|244.16|247.56|245.16|245.27|242.87|0
1632402900000|2021-09-23 13:15:00|246.66|244.26|245.66|243.26|246.76|244.36|245.17|242.77|0
1632403200000|2021-09-23 13:20:00|245.62|243.22|245.07|242.67|246.36|243.96|244.57|242.17|0
1632403500000|2021-09-23 13:25:00|244.87|242.47|244.37|241.97|244.97|242.57|244.18|241.78|0
1632403800000|2021-09-23 13:30:00|244.08|241.68|243.09|240.69|245.07|242.67|241.72|239.32|0
1632404100000|2021-09-23 13:35:00|243.19|240.79|237.63|235.23|243.39|240.99|237.54|235.14|0
1632404400000|2021-09-23 13:40:00|237.54|235.14|236.57|234.17|238.6|236.2|235.51|233.11|0
1632404700000|2021-09-23 13:45:00|236.23|233.83|236.17|233.77|238.23|235.83|233.24|230.84|0
1632405000000|2021-09-23 13:50:00|236.08|233.68|236.41|234.01|237.32|234.92|235.5|233.1|0
1632405300000|2021-09-23 13:55:00|236.17|233.77|236.64|234.24|236.64|234.24|234.35|231.95|0
1632405600000|2021-09-23 14:00:00|236.16|233.76|234.01|231.61|236.44|234.04|231.82|229.42|0
1632405900000|2021-09-23 14:05:00|233.92|231.52|234.82|232.42|235.2|232.8|233.88|231.48|0
1632406200000|2021-09-23 14:10:00|234.63|232.23|233.68|231.28|235.2|232.8|233.68|231.28|0
1632406500000|2021-09-23 14:15:00|233.59|231.19|233.87|231.47|234.35|231.95|232.36|229.96|0
1632406800000|2021-09-23 14:20:00|233.78|231.38|232.92|230.52|234.06|231.66|232.55|230.15|0
1632407100000|2021-09-23 14:25:00|232.83|230.43|233.39|230.99|233.39|230.99|232.08|229.68|0
1632407400000|2021-09-23 14:30:00|233.21|230.81|233.39|230.99|234.72|232.32|233.02|230.62|0
1632407700000|2021-09-23 14:35:00|233.3|230.9|234.34|231.94|235|232.6|232.83|230.43|0
1632408000000|2021-09-23 14:40:00|234.24|231.84|234.62|232.22|234.62|232.22|233.77|231.37|0
1632408300000|2021-09-23 14:45:00|234.53|232.13|232.25|229.85|234.53|232.13|231.97|229.57|0
1632408600000|2021-09-23 14:50:00|232.35|229.95|231.03|228.63|232.54|230.14|231.03|228.63|0
1632408900000|2021-09-23 14:55:00|231.12|228.72|231.5|229.1|232.25|229.85|231.12|228.72|0
1632409200000|2021-09-23 15:00:00|231.69|229.29|233.1|230.7|233.1|230.7|231.69|229.29|0
1632409500000|2021-09-23 15:05:00|233|230.6|233.19|230.79|233.57|231.17|231.87|229.47|0
1632409800000|2021-09-23 15:10:00|233.28|230.88|232.72|230.32|233.57|231.17|232.24|229.84|0
1632410100000|2021-09-23 15:15:00|232.62|230.22|233.94|231.54|233.94|231.54|232.62|230.22|0
1632410400000|2021-09-23 15:20:00|234.04|231.64|234.04|231.64|234.99|232.59|233.94|231.54|0
1632410700000|2021-09-23 15:25:00|234.22|231.82|232.99|230.59|234.32|231.92|232.71|230.31|0
1632411000000|2021-09-23 15:30:00|233.18|230.78|232.61|230.21|233.18|230.78|232.05|229.65|0
1632411300000|2021-09-23 15:35:00|232.52|230.12|231.76|229.36|232.9|230.5|231.48|229.08|0
1632411600000|2021-09-23 15:40:00|231.86|229.46|232.99|230.59|233.55|231.15|231.86|229.46|0
1632411900000|2021-09-23 15:45:00|233.08|230.68|233.27|230.87|233.74|231.34|232.61|230.21|0
1632412200000|2021-09-23 15:50:00|232.98|230.58|232.13|229.73|233.55|231.15|232.04|229.64|0
1632412500000|2021-09-23 15:55:00|232.04|229.64|231.57|229.17|232.04|229.64|231.48|229.08|0
1632412800000|2021-09-23 16:00:00|231.47|229.07|232.6|230.2|233.07|230.67|231.47|229.07|0
1632413100000|2021-09-23 16:05:00|232.41|230.01|232.79|230.39|232.98|230.58|231.94|229.54|0
1632413400000|2021-09-23 16:10:00|232.69|230.29|232.22|229.82|232.98|230.58|231.56|229.16|0
1632413700000|2021-09-23 16:15:00|232.13|229.73|232.22|229.82|232.69|230.29|231.66|229.26|0
1632414000000|2021-09-23 16:20:00|232.12|229.72|232.4|230|232.41|230.01|231.65|229.25|0
1632414300000|2021-09-23 16:25:00|232.59|230.19|231.56|229.16|233.16|230.76|231.56|229.16|0
1632414600000|2021-09-23 16:30:00|231.65|229.25|231.08|228.68|231.65|229.25|230.99|228.59|0
1632414900000|2021-09-23 16:35:00|231.18|228.78|230.8|228.4|231.27|228.87|230.52|228.12|0
1632415200000|2021-09-23 16:40:00|230.71|228.31|230.61|228.21|231.08|228.68|230.52|228.12|0
1632415500000|2021-09-23 16:45:00|230.71|228.31|230.7|228.3|231.17|228.77|230.05|227.65|0
1632415800000|2021-09-23 16:50:00|230.61|228.21|230.7|228.3|230.8|228.4|230.33|227.93|0
1632416100000|2021-09-23 16:55:00|230.61|228.21|231.45|229.05|231.73|229.33|230.42|228.02|0
1632416400000|2021-09-23 17:00:00|231.54|229.14|230.42|228.02|231.54|229.14|230.42|228.02|0
1632416700000|2021-09-23 17:05:00|230.32|227.92|229.2|226.8|230.51|228.11|229.11|226.71|0
1632417000000|2021-09-23 17:10:00|229.29|226.89|229.85|227.45|230.32|227.92|229.29|226.89|0
1632417300000|2021-09-23 17:15:00|229.76|227.36|229.29|226.89|229.85|227.45|229.2|226.8|0
1632417600000|2021-09-23 17:20:00|229.38|226.98|229.29|226.89|229.66|227.26|229.1|226.7|0
1632417900000|2021-09-23 17:25:00|229.38|226.98|229.01|226.61|229.47|227.07|228.82|226.42|0
1632418200000|2021-09-23 17:30:00|228.91|226.51|228.35|225.95|229.01|226.61|228.26|225.86|0
1632418500000|2021-09-23 17:35:00|228.26|225.86|227.98|225.58|228.72|226.32|227.98|225.58|0
1632418800000|2021-09-23 17:40:00|227.89|225.49|227.98|225.58|228.53|226.13|227.7|225.3|0
1632419100000|2021-09-23 17:45:00|227.88|225.48|228.07|225.67|228.25|225.85|227.79|225.39|0
1632419400000|2021-09-23 17:50:00|227.97|225.57|224.86|222.46|229.97|227.57|224.86|222.46|0
1632419700000|2021-09-23 17:55:00|224.95|222.55|227.54|225.14|228.09|225.69|224.95|222.55|0
1632420000000|2021-09-23 18:00:00|227.44|225.04|228|225.6|228.09|225.69|227.44|225.04|0
1632420300000|2021-09-23 18:05:00|227.91|225.51|228.83|226.43|228.93|226.53|227.63|225.23|0
1632420600000|2021-09-23 18:10:00|229.02|226.62|229.11|226.71|229.48|227.08|228.92|226.52|0
1632420900000|2021-09-23 18:15:00|229.02|226.62|229.29|226.89|229.57|227.17|228.83|226.43|0
1632421200000|2021-09-23 18:20:00|229.2|226.8|229.39|226.99|229.57|227.17|229.01|226.61|0
1632421500000|2021-09-23 18:25:00|229.48|227.08|229.57|227.17|229.76|227.36|229.29|226.89|0
1632421800000|2021-09-23 18:30:00|229.48|227.08|229.47|227.07|229.57|227.17|228.54|226.14|0
1632422100000|2021-09-23 18:35:00|229.57|227.17|229.85|227.45|230.13|227.73|229.57|227.17|0
1632422400000|2021-09-23 18:40:00|229.75|227.35|230.69|228.29|230.69|228.29|229.75|227.35|0
1632422700000|2021-09-23 18:45:00|230.59|228.19|230.78|228.38|230.97|228.57|230.22|227.82|0
1632423000000|2021-09-23 18:50:00|230.87|228.47|230.4|228|230.87|228.47|230.12|227.72|0
1632423300000|2021-09-23 18:55:00|230.49|228.09|230.03|227.63|230.49|228.09|229.65|227.25|0
1632423600000|2021-09-23 19:00:00|229.93|227.53|229.74|227.34|230.49|228.09|229.74|227.34|0
1632423900000|2021-09-23 19:05:00|229.84|227.44|230.86|228.46|230.86|228.46|229.84|227.44|0
1632424200000|2021-09-23 19:10:00|230.96|228.56|231.99|229.59|231.99|229.59|230.96|228.56|0
1632424500000|2021-09-23 19:15:00|231.89|229.49|231.7|229.3|232.18|229.78|231.33|228.93|0
1632424800000|2021-09-23 19:20:00|231.61|229.21|231.05|228.65|231.8|229.4|230.95|228.55|0
1632425100000|2021-09-23 19:25:00|230.95|228.55|231.7|229.3|231.7|229.3|230.86|228.46|0
1632425400000|2021-09-23 19:30:00|231.61|229.21|231.04|228.64|232.36|229.96|231.04|228.64|0
1632425700000|2021-09-23 19:35:00|230.95|228.55|230.88|228.48|231.89|229.49|230.79|228.39|0
1632426000000|2021-09-23 19:40:00|230.79|228.39|230.6|228.2|231.35|228.95|230.04|227.64|0
1632426300000|2021-09-23 19:45:00|230.69|228.29|230.15|227.75|231.92|229.52|229.4|227|0
1632426600000|2021-09-23 19:50:00|230.34|227.94|230.15|227.75|231.37|228.97|230.15|227.75|0
1632426900000|2021-09-23 19:55:00|230.33|227.93|231.56|229.16|231.84|229.44|230.33|227.93|0
1632427200000|2021-09-23 20:00:00|231.94|229.54|232.31|229.91|232.31|229.91|231.46|229.06|0
1632427500000|2021-09-23 20:05:00|232.41|230.01|230.8|228.4|232.41|230.01|230.52|228.12|0
1632427800000|2021-09-23 20:10:00|230.71|228.31|230.8|228.4|231.08|228.68|230.14|227.74|0
1632428100000|2021-09-23 20:15:00|230.71|227.91|230.71|227.91|230.9|228.1|230.05|227.25|0
1632428400000|2021-09-23 20:20:00|230.62|227.82|230.9|228.1|230.9|228.1|230.05|227.25|0
1632428700000|2021-09-23 20:25:00|230.8|228|231.65|228.85|231.75|228.95|230.8|228|0
1632429000000|2021-09-23 20:30:00|231.84|229.04|231.18|228.38|232.13|229.33|231.18|228.38|0
1632429300000|2021-09-23 20:35:00|231.08|228.28|231.08|228.28|231.37|228.57|230.89|228.09|0
1632429600000|2021-09-23 20:40:00|231.18|228.38|230.8|228|231.36|228.56|230.8|228|0
1632429900000|2021-09-23 20:45:00|230.51|227.71|232.02|229.22|232.02|229.22|230.51|227.71|0
1632430200000|2021-09-23 20:50:00|231.93|229.13|230.98|228.18|232.12|229.32|230.98|228.18|0
1632430500000|2021-09-23 20:55:00|231.08|228.28|231.22|228.42|231.26|228.46|230.89|228.09|0
1632430800000|2021-09-23 21:00:00|231.24|228.44|231.19|228.39|231.46|228.66|231.17|228.37|0
1632431100000|2021-09-23 21:05:00|231.23|228.43|230.87|228.07|231.23|228.43|230.85|228.05|0
1632431400000|2021-09-23 21:10:00|230.9|228.1|230.97|228.17|231.02|228.22|230.9|228.1|0
1632431700000|2021-09-23 21:15:00|230.98|228.18|230.98|228.18|230.98|228.18|230.98|228.18|0
1632432000000|2021-09-23 21:20:00|230.96|228.16|230.94|228.14|230.96|228.16|230.87|228.07|0
1632432300000|2021-09-23 21:25:00|230.95|228.15|230.84|228.04|230.97|228.17|230.81|228.01|0
1632432600000|2021-09-23 21:30:00|230.85|228.05|230.84|228.04|230.85|228.05|230.84|228.04|0
1632432900000|2021-09-23 21:35:00|230.85|228.05|230.96|228.16|230.96|228.16|230.85|228.05|0
1632433200000|2021-09-23 21:40:00|230.97|228.17|231.04|228.24|231.13|228.33|230.97|228.17|0
1632433500000|2021-09-23 21:45:00|231.06|228.26|231.08|228.28|231.12|228.32|231.04|228.24|0
1632433800000|2021-09-23 21:50:00|231.02|228.22|230.98|228.18|231.04|228.24|230.96|228.16|0
1632434100000|2021-09-23 21:55:00|231|228.2|231.02|228.22|231.16|228.36|230.95|228.15|0
1632434400000|2021-09-23 22:00:00|231.29|228.49|230.86|228.06|231.29|228.49|230.67|227.87|0
1632434700000|2021-09-23 22:05:00|230.95|228.15|230.48|227.68|230.95|228.15|230.39|227.59|0
1632435000000|2021-09-23 22:10:00|230.39|227.59|230.39|227.59|230.48|227.68|229.82|227.02|0
1632435300000|2021-09-23 22:15:00|230.29|227.49|230.48|227.68|230.53|227.73|230.2|227.4|0
1632435600000|2021-09-23 22:20:00|230.43|227.63|230.66|227.86|230.85|228.05|230.38|227.58|0
1632435900000|2021-09-23 22:25:00|230.57|227.77|230.38|227.58|230.66|227.86|230.29|227.49|0
1632436200000|2021-09-23 22:30:00|230.19|227.39|230.61|227.81|230.61|227.81|230|227.2|0
1632436500000|2021-09-23 22:35:00|230.66|227.86|230.38|227.58|230.66|227.86|230.33|227.53|0
1632436800000|2021-09-23 22:40:00|230.33|227.53|230.19|227.39|230.38|227.58|230|227.2|0
1632437100000|2021-09-23 22:45:00|230.18|227.38|229.9|227.1|230.18|227.38|229.9|227.1|0
1632437400000|2021-09-23 22:50:00|230|227.2|229.95|227.15|230|227.2|229.9|227.1|0
1632437700000|2021-09-23 22:55:00|229.99|227.19|230.09|227.29|230.27|227.47|229.99|227.19|0
1632438000000|2021-09-23 23:00:00|230.04|227.24|229.9|227.1|230.08|227.28|229.8|227|0
1632438300000|2021-09-23 23:05:00|229.99|227.19|229.8|227|229.99|227.19|229.8|227|0
1632438600000|2021-09-23 23:10:00|229.71|226.91|229.8|227|229.8|227|229.47|226.67|0
1632438900000|2021-09-23 23:15:00|229.7|226.9|229.61|226.81|229.7|226.9|229.51|226.71|0
1632439200000|2021-09-23 23:20:00|229.7|226.9|229.89|227.09|229.98|227.18|229.42|226.62|0
1632439500000|2021-09-23 23:25:00|229.79|226.99|229.98|227.18|229.98|227.18|229.51|226.71|0
1632439800000|2021-09-23 23:30:00|230.07|227.27|229.51|226.71|231.02|228.22|229.51|226.71|0
1632440100000|2021-09-23 23:35:00|229.6|226.8|229.32|226.52|229.7|226.9|229.32|226.52|0
1632440400000|2021-09-23 23:40:00|229.41|226.61|229.6|226.8|229.69|226.89|229.13|226.33|0
1632440700000|2021-09-23 23:45:00|229.5|226.7|230.16|227.36|230.35|227.55|229.5|226.7|0
1632441000000|2021-09-23 23:50:00|230.25|227.45|229.88|227.08|230.25|227.45|229.78|226.98|0
1632441300000|2021-09-23 23:55:00|229.97|227.17|230.44|227.64|230.53|227.73|229.83|227.03|0
1632441600000|2021-09-24 00:00:00|230.34|227.54|229.97|227.17|230.53|227.73|229.87|227.07|0
1632441900000|2021-09-24 00:05:00|229.87|227.07|230.06|227.26|230.25|227.45|229.78|226.98|0
1632442200000|2021-09-24 00:10:00|230.15|227.35|229.02|226.22|230.15|227.35|228.74|225.94|0
1632442500000|2021-09-24 00:15:00|228.93|226.13|227.62|224.82|228.93|226.13|227.62|224.82|0
1632442800000|2021-09-24 00:20:00|227.43|224.63|226.87|224.07|227.43|224.63|226.5|223.7|0
1632443100000|2021-09-24 00:25:00|226.78|223.98|227.8|225|227.8|225|226.68|223.88|0
1632443400000|2021-09-24 00:30:00|227.89|225.09|227.71|224.91|227.89|225.09|227.43|224.63|0
1632443700000|2021-09-24 00:35:00|227.61|224.81|227.89|225.09|227.99|225.19|227.43|224.63|0
1632444000000|2021-09-24 00:40:00|227.98|225.18|227.98|225.18|228.17|225.37|227.89|225.09|0
1632444300000|2021-09-24 00:45:00|228.08|225.28|228.17|225.37|228.64|225.84|227.89|225.09|0
1632444600000|2021-09-24 00:50:00|228.26|225.46|228.82|226.02|228.91|226.11|228.17|225.37|0
1632444900000|2021-09-24 00:55:00|228.73|225.93|228.72|225.92|228.91|226.11|228.54|225.74|0
1632445200000|2021-09-24 01:00:00|228.44|225.64|228.72|225.92|228.82|226.02|228.44|225.64|0
1632445500000|2021-09-24 01:05:00|228.77|225.97|229.1|226.3|229.1|226.3|227.97|225.17|0
1632445800000|2021-09-24 01:10:00|229.28|226.48|228.81|226.01|229.66|226.86|228.81|226.01|0
1632446100000|2021-09-24 01:15:00|228.77|225.97|228.44|225.64|228.91|226.11|228.25|225.45|0
1632446400000|2021-09-24 01:20:00|228.39|225.59|228.25|225.45|228.43|225.63|227.97|225.17|0
1632446700000|2021-09-24 01:25:00|228.15|225.35|228.06|225.26|228.58|225.78|227.87|225.07|0
1632447000000|2021-09-24 01:30:00|228.01|225.21|228.52|225.72|228.71|225.91|228.01|225.21|0
1632447300000|2021-09-24 01:35:00|228.43|225.63|228.62|225.82|228.9|226.1|228.24|225.44|0
1632447600000|2021-09-24 01:40:00|228.71|225.91|229.36|226.56|229.55|226.75|228.61|225.81|0
1632447900000|2021-09-24 01:45:00|229.46|226.66|230.4|227.6|230.44|227.64|229.46|226.66|0
1632448200000|2021-09-24 01:50:00|230.44|227.64|230.11|227.31|230.44|227.64|229.74|226.94|0
1632448500000|2021-09-24 01:55:00|230.02|227.22|232.47|229.67|232.85|230.05|230.02|227.22|0
1632448800000|2021-09-24 02:00:00|232.52|229.72|231.71|228.91|232.57|229.77|231.62|228.82|0
1632449100000|2021-09-24 02:05:00|231.76|228.96|230.91|228.11|231.76|228.96|230.91|228.11|0
1632449400000|2021-09-24 02:10:00|230.86|228.06|231.61|228.81|231.8|229|230.76|227.96|0
1632449700000|2021-09-24 02:15:00|231.71|228.91|231.52|228.72|232.18|229.38|231.52|228.72|0
1632450000000|2021-09-24 02:20:00|231.61|228.81|231.23|228.43|231.71|228.91|231.04|228.24|0
1632450300000|2021-09-24 02:25:00|231.14|228.34|230.95|228.15|231.23|228.43|230.95|228.15|0
1632450600000|2021-09-24 02:30:00|230.85|228.05|230.85|228.05|231.13|228.33|230.38|227.58|0
1632450900000|2021-09-24 02:35:00|230.75|227.95|231.09|228.29|231.51|228.71|230.75|227.95|0
1632451200000|2021-09-24 02:40:00|231.04|228.24|230.19|227.39|231.13|228.33|230.09|227.29|0
1632451500000|2021-09-24 02:45:00|230.28|227.48|230.42|227.62|230.75|227.95|230.28|227.48|0
1632451800000|2021-09-24 02:50:00|230.37|227.57|230.46|227.66|230.56|227.76|230.09|227.29|0
1632452100000|2021-09-24 02:55:00|230.51|227.71|230.42|227.62|230.56|227.76|230.37|227.57|0
1632452400000|2021-09-24 03:00:00|230.46|227.66|230.37|227.57|230.93|228.13|230.18|227.38|0
1632452700000|2021-09-24 03:05:00|230.32|227.52|230.84|228.04|230.93|228.13|230.32|227.52|0
1632453000000|2021-09-24 03:10:00|230.93|228.13|230.93|228.13|231.12|228.32|230.55|227.75|0
1632453300000|2021-09-24 03:15:00|230.88|228.08|230.83|228.03|231.02|228.22|230.64|227.84|0
1632453600000|2021-09-24 03:20:00|230.93|228.13|229.32|226.52|231.59|228.79|229.14|226.34|0
1632453900000|2021-09-24 03:25:00|229.42|226.62|229.98|227.18|230.12|227.32|229.42|226.62|0
1632454200000|2021-09-24 03:30:00|229.89|227.09|229.79|226.99|229.89|227.09|229.6|226.8|0
1632454500000|2021-09-24 03:35:00|229.84|227.04|230.35|227.55|230.45|227.65|229.7|226.9|0
1632454800000|2021-09-24 03:40:00|230.26|227.46|230.26|227.46|230.35|227.55|229.97|227.17|0
1632455100000|2021-09-24 03:45:00|230.35|227.55|230.25|227.45|230.54|227.74|230.07|227.27|0
1632455400000|2021-09-24 03:50:00|230.35|227.55|230.54|227.74|230.54|227.74|230.16|227.36|0
1632455700000|2021-09-24 03:55:00|230.53|227.73|230.53|227.73|230.82|228.02|230.44|227.64|0
1632456000000|2021-09-24 04:00:00|230.68|227.88|230.49|227.69|230.91|228.11|230.44|227.64|0
1632456300000|2021-09-24 04:05:00|230.44|227.64|230.72|227.92|230.81|228.01|230.44|227.64|0
1632456600000|2021-09-24 04:10:00|230.62|227.82|230.9|228.1|231|228.2|230.62|227.82|0
1632456900000|2021-09-24 04:15:00|230.95|228.15|230.71|227.91|231.09|228.29|230.71|227.91|0
1632457200000|2021-09-24 04:20:00|230.76|227.96|230.62|227.82|230.81|228.01|230.62|227.82|0
1632457500000|2021-09-24 04:25:00|230.67|227.87|230.9|228.1|230.9|228.1|230.62|227.82|0
1632457800000|2021-09-24 04:30:00|230.99|228.19|230.8|228|231.09|228.29|230.76|227.96|0
1632458100000|2021-09-24 04:35:00|230.9|228.1|230.8|228|230.99|228.19|230.71|227.91|0
1632458400000|2021-09-24 04:40:00|230.85|228.05|230.99|228.19|231.08|228.28|230.85|228.05|0
1632458700000|2021-09-24 04:45:00|231.08|228.28|230.99|228.19|231.08|228.28|230.8|228|0
1632459000000|2021-09-24 04:50:00|230.94|228.14|231.08|228.28|231.08|228.28|230.7|227.9|0
1632459300000|2021-09-24 04:55:00|231.17|228.37|231.08|228.28|231.22|228.42|231.08|228.28|0
1632459600000|2021-09-24 05:00:00|231.17|228.37|231.64|228.84|231.83|229.03|230.42|227.62|0
1632459900000|2021-09-24 05:05:00|231.55|228.75|231.83|229.03|231.88|229.08|231.31|228.51|0
1632460200000|2021-09-24 05:10:00|231.92|229.12|232.02|229.22|232.49|229.69|231.92|229.12|0
1632460500000|2021-09-24 05:15:00|232.11|229.31|232.3|229.5|232.39|229.59|231.92|229.12|0
1632460800000|2021-09-24 05:20:00|232.2|229.4|232.63|229.83|232.77|229.97|232.01|229.21|0
1632461100000|2021-09-24 05:25:00|232.58|229.78|233.05|230.25|233.44|230.64|232.58|229.78|0
1632461400000|2021-09-24 05:30:00|233.01|230.21|232.77|229.97|233.05|230.25|232.72|229.92|0
1632461700000|2021-09-24 05:35:00|232.67|229.87|232.57|229.77|232.96|230.16|232.57|229.77|0
1632462000000|2021-09-24 05:40:00|232.67|229.87|232.95|230.15|232.95|230.15|232.57|229.77|0
1632462300000|2021-09-24 05:45:00|233.05|230.25|232.48|229.68|233.24|230.44|232.48|229.68|0
1632462600000|2021-09-24 05:50:00|232.53|229.73|231.91|229.11|232.57|229.77|231.81|229.01|0
1632462900000|2021-09-24 05:55:00|231.81|229.01|232.47|229.67|232.47|229.67|231.81|229.01|0
1632463200000|2021-09-24 06:00:00|232.38|229.58|232.28|229.48|232.85|230.05|232|229.2|0
1632463500000|2021-09-24 06:05:00|232.19|229.39|231.8|229|232.19|229.39|231.52|228.72|0
1632463800000|2021-09-24 06:10:00|231.9|229.1|231.8|229|232.18|229.38|231.71|228.91|0
1632464100000|2021-09-24 06:15:00|231.85|229.05|232.46|229.66|232.47|229.67|231.8|229|0
1632464400000|2021-09-24 06:20:00|232.37|229.57|233.03|230.23|233.03|230.23|232.37|229.57|0
1632464700000|2021-09-24 06:25:00|233.13|230.33|233.03|230.23|233.27|230.47|233.03|230.23|0
1632465000000|2021-09-24 06:30:00|233.13|230.33|233.69|230.89|233.74|230.94|232.93|230.13|0
1632465300000|2021-09-24 06:35:00|233.6|230.8|233.6|230.8|233.69|230.89|233.5|230.7|0
1632465600000|2021-09-24 06:40:00|233.5|230.7|233.21|230.41|233.69|230.89|233.12|230.32|0
1632465900000|2021-09-24 06:45:00|233.31|230.51|233.4|230.6|233.5|230.7|233.21|230.41|0
1632466200000|2021-09-24 06:50:00|233.5|230.7|233.97|231.17|234.07|231.27|233.4|230.6|0
1632466500000|2021-09-24 06:55:00|234.16|231.36|234.31|231.51|234.78|231.98|233.97|231.17|0
1632466800000|2021-09-24 07:00:00|234.35|231.55|237.78|234.98|237.87|235.07|232.27|229.47|0
1632467100000|2021-09-24 07:05:00|237.38|235.08|237|234.6|238.54|236.14|237|234.6|0
1632467400000|2021-09-24 07:10:00|237.09|234.69|236.13|233.73|237.58|235.18|235.94|233.54|0
1632467700000|2021-09-24 07:15:00|236.04|233.64|235.46|233.06|236.61|234.21|235.37|232.97|0
1632468000000|2021-09-24 07:20:00|235.56|233.16|237.86|235.46|237.95|235.55|235.56|233.16|0
1632468300000|2021-09-24 07:25:00|237.76|235.36|237.66|235.26|238.73|236.33|236.99|234.59|0
1632468600000|2021-09-24 07:30:00|237.76|235.36|239.81|237.41|240.24|237.84|237.76|235.36|0
1632468900000|2021-09-24 07:35:00|239.76|237.36|239.27|236.87|239.76|237.36|238.4|236|0
1632469200000|2021-09-24 07:40:00|239.46|237.06|238.59|236.19|239.75|237.35|238.59|236.19|0
1632469500000|2021-09-24 07:45:00|238.69|236.29|238.4|236|239.36|236.96|238.3|235.9|0
1632469800000|2021-09-24 07:50:00|238.5|236.1|237.72|235.32|238.69|236.29|237.53|235.13|0
1632470100000|2021-09-24 07:55:00|237.82|235.42|239.36|236.96|239.46|237.06|237.82|235.42|0
1632470400000|2021-09-24 08:00:00|239.17|236.77|238.49|236.09|239.22|236.82|237.91|235.51|0
1632470700000|2021-09-24 08:05:00|238.54|236.14|239.94|237.54|240.32|237.92|238.49|236.09|0
1632471000000|2021-09-24 08:10:00|240.03|237.63|240.28|237.88|240.28|237.88|239.07|236.67|0
1632471300000|2021-09-24 08:15:00|240.23|237.83|240.76|238.36|240.81|238.41|239.79|237.39|0
1632471600000|2021-09-24 08:20:00|240.71|238.31|240.42|238.02|241.48|239.08|239.93|237.53|0
1632471900000|2021-09-24 08:25:00|240.32|237.92|239.06|236.66|240.61|238.21|238.77|236.37|0
1632472200000|2021-09-24 08:30:00|238.87|236.47|238.29|235.89|238.96|236.56|237.95|235.55|0
1632472500000|2021-09-24 08:35:00|238.24|235.84|238.48|236.08|239.25|236.85|238.24|235.84|0
1632472800000|2021-09-24 08:40:00|238.43|236.03|238.67|236.27|238.76|236.36|238.28|235.88|0
1632473100000|2021-09-24 08:45:00|238.57|236.17|236.65|234.25|239.34|236.94|236.65|234.25|0
1632473400000|2021-09-24 08:50:00|236.55|234.15|235.54|233.14|236.6|234.2|235.4|233|0
1632473700000|2021-09-24 08:55:00|235.4|233|236.13|233.73|236.23|233.83|235.4|233|0
1632474000000|2021-09-24 09:00:00|236.03|233.63|236.8|234.4|236.9|234.5|236.03|233.63|0
1632474300000|2021-09-24 09:05:00|236.75|234.35|236.61|234.21|237.18|234.78|236.61|234.21|0
1632474600000|2021-09-24 09:10:00|236.7|234.3|237.28|234.88|237.47|235.07|236.7|234.3|0
1632474900000|2021-09-24 09:15:00|237.18|234.78|237.71|235.31|237.95|235.55|237.18|234.78|0
1632475200000|2021-09-24 09:20:00|237.76|235.36|237.18|234.78|237.76|235.36|236.89|234.49|0
1632475500000|2021-09-24 09:25:00|237.08|234.68|237.8|235.4|237.85|235.45|236.6|234.2|0
1632475800000|2021-09-24 09:30:00|237.75|235.35|237.27|234.87|237.95|235.55|236.89|234.49|0
1632476100000|2021-09-24 09:35:00|237.22|234.82|237.41|235.01|237.8|235.4|236.98|234.58|0
1632476400000|2021-09-24 09:40:00|237.31|234.91|237.7|235.3|237.89|235.49|237.31|234.91|0
1632476700000|2021-09-24 09:45:00|237.79|235.39|239.53|237.13|239.72|237.32|237.79|235.39|0
1632477000000|2021-09-24 09:50:00|239.62|237.22|239.62|237.22|240.59|238.19|239.62|237.22|0
1632477300000|2021-09-24 09:55:00|239.48|237.08|240.59|238.19|240.88|238.48|239.43|237.03|0
1632477600000|2021-09-24 10:00:00|240.69|238.29|240.2|237.8|240.88|238.48|240.1|237.7|0
1632477900000|2021-09-24 10:05:00|240.3|237.9|239.42|237.02|240.59|238.19|239.33|236.93|0
1632478200000|2021-09-24 10:10:00|239.52|237.12|239.08|236.68|239.52|237.12|238.7|236.3|0
1632478500000|2021-09-24 10:15:00|239.03|236.63|238.84|236.44|239.23|236.83|238.45|236.05|0
1632478800000|2021-09-24 10:20:00|238.74|236.34|237.39|234.99|239.03|236.63|237.39|234.99|0
1632479100000|2021-09-24 10:25:00|237.54|235.14|238.35|235.95|238.84|236.44|236.82|234.42|0
1632479400000|2021-09-24 10:30:00|238.26|235.86|238.54|236.14|239.22|236.82|238.16|235.76|0
1632479700000|2021-09-24 10:35:00|238.45|236.05|238.93|236.53|238.93|236.53|238.35|235.95|0
1632480000000|2021-09-24 10:40:00|239.02|236.62|238.15|235.75|239.22|236.82|237.96|235.56|0
1632480300000|2021-09-24 10:45:00|238.06|235.66|238.44|236.04|238.92|236.52|238.06|235.66|0
1632480600000|2021-09-24 10:50:00|238.34|235.94|238.54|236.14|238.83|236.43|238.34|235.94|0
1632480900000|2021-09-24 10:55:00|238.59|236.19|239.5|237.1|240.18|237.78|238.59|236.19|0
1632481200000|2021-09-24 11:00:00|239.6|237.2|239.01|236.61|239.6|237.2|238.63|236.23|0
1632481500000|2021-09-24 11:05:00|238.97|236.57|238.53|236.13|239.01|236.61|238.53|236.13|0
1632481800000|2021-09-24 11:10:00|238.63|236.23|240.85|238.45|241.34|238.94|238.53|236.13|0
1632482100000|2021-09-24 11:15:00|240.95|238.55|241.14|238.74|241.53|239.13|240.66|238.26|0
1632482400000|2021-09-24 11:20:00|241.04|238.64|239.68|237.28|241.04|238.64|239.49|237.09|0
1632482700000|2021-09-24 11:25:00|239.78|237.38|238.81|236.41|240.46|238.06|238.81|236.41|0
1632483000000|2021-09-24 11:30:00|238.91|236.51|239.2|236.8|239.49|237.09|238.42|236.02|0
1632483300000|2021-09-24 11:35:00|239.29|236.89|238.81|236.41|239.29|236.89|238.71|236.31|0
1632483600000|2021-09-24 11:40:00|238.71|236.31|239.97|237.57|240.06|237.66|238.71|236.31|0
1632483900000|2021-09-24 11:45:00|240.06|237.66|239.87|237.47|240.26|237.86|239.67|237.27|0
1632484200000|2021-09-24 11:50:00|239.77|237.37|240.54|238.14|240.69|238.29|239.77|237.37|0
1632484500000|2021-09-24 11:55:00|240.59|238.19|241.42|239.02|241.51|239.11|240.59|238.19|0
1632484800000|2021-09-24 12:00:00|241.51|239.11|241.12|238.72|241.51|239.11|241.03|238.63|0
1632485100000|2021-09-24 12:05:00|241.03|238.63|240.63|238.23|241.22|238.82|240.54|238.14|0
1632485400000|2021-09-24 12:10:00|240.69|238.29|242.68|240.28|242.78|240.38|240.63|238.23|0
1632485700000|2021-09-24 12:15:00|242.58|240.18|241.99|239.59|242.58|240.18|240.92|238.52|0
1632486000000|2021-09-24 12:20:00|242.04|239.64|241.99|239.59|242.28|239.88|241.41|239.01|0
1632486300000|2021-09-24 12:25:00|242.09|239.69|241.44|239.04|242.91|240.51|241.35|238.95|0
1632486600000|2021-09-24 12:30:00|241.54|239.14|243.39|240.99|243.49|241.09|241.54|239.14|0
1632486900000|2021-09-24 12:35:00|243.29|240.89|242.71|240.31|243.39|240.99|242.51|240.11|0
1632487200000|2021-09-24 12:40:00|243|240.6|242.7|240.3|243.39|240.99|242.7|240.3|0
1632487500000|2021-09-24 12:45:00|242.66|240.26|243.39|240.99|243.68|241.28|242.61|240.21|0
1632487800000|2021-09-24 12:50:00|243.29|240.89|243.48|241.08|243.87|241.47|242.9|240.5|0
1632488100000|2021-09-24 12:55:00|243.43|241.03|242.8|240.4|243.58|241.18|242.7|240.3|0
1632488400000|2021-09-24 13:00:00|242.89|240.49|243.18|240.78|243.67|241.27|242.89|240.49|0
1632488700000|2021-09-24 13:05:00|243.09|240.69|242.99|240.59|243.38|240.98|242.79|240.39|0
1632489000000|2021-09-24 13:10:00|242.89|240.49|242.79|240.39|243.38|240.98|242.79|240.39|0
1632489300000|2021-09-24 13:15:00|242.74|240.34|242.11|239.71|242.89|240.49|241.67|239.27|0
1632489600000|2021-09-24 13:20:00|242.01|239.61|241.52|239.12|242.25|239.85|241.52|239.12|0
1632489900000|2021-09-24 13:25:00|241.62|239.22|240.16|237.76|241.62|239.22|240.16|237.76|0
1632490200000|2021-09-24 13:30:00|240.35|237.95|236.22|233.82|241.03|238.63|236.17|233.77|0
1632490500000|2021-09-24 13:35:00|236.41|234.01|235.93|233.53|236.79|234.39|235.16|232.76|0
1632490800000|2021-09-24 13:40:00|236.02|233.62|232.32|229.92|236.53|234.13|231.75|229.35|0
1632491100000|2021-09-24 13:45:00|232.41|230.01|235.75|233.35|236.52|234.12|232.22|229.82|0
1632491400000|2021-09-24 13:50:00|235.84|233.44|233.64|231.24|235.84|233.44|232.88|230.48|0
1632491700000|2021-09-24 13:55:00|233.74|231.34|230.33|227.93|233.93|231.53|230.04|227.64|0
1632492000000|2021-09-24 14:00:00|229.95|227.55|229.2|226.8|230.04|227.64|229.01|226.61|0
1632492300000|2021-09-24 14:05:00|229.29|226.89|230.6|228.2|230.98|228.58|229.29|226.89|0
1632492600000|2021-09-24 14:10:00|230.51|228.11|231.93|229.53|232.59|230.19|230.51|228.11|0
1632492900000|2021-09-24 14:15:00|232.12|229.72|231.83|229.43|233.06|230.66|230.6|228.2|0
1632493200000|2021-09-24 14:20:00|231.55|229.15|230.41|228.01|232.11|229.71|229.85|227.45|0
1632493500000|2021-09-24 14:25:00|230.22|227.82|232.01|229.61|232.01|229.61|229.85|227.45|0
1632493800000|2021-09-24 14:30:00|231.92|229.52|232.96|230.56|232.96|230.56|231.26|228.86|0
1632494100000|2021-09-24 14:35:00|232.87|230.47|232.58|230.18|232.96|230.56|231.82|229.42|0
1632494400000|2021-09-24 14:40:00|232.3|229.9|233.15|230.75|233.24|230.84|231.63|229.23|0
1632494700000|2021-09-24 14:45:00|232.96|230.56|232.86|230.46|234.58|232.18|232.01|229.61|0
1632495000000|2021-09-24 14:50:00|233.05|230.65|234.77|232.37|235.24|232.84|232.86|230.46|0
1632495300000|2021-09-24 14:55:00|234.67|232.27|233.62|231.22|234.67|232.27|233.24|230.84|0
1632495600000|2021-09-24 15:00:00|233.71|231.31|231.62|229.22|233.9|231.5|231.53|229.13|0
1632495900000|2021-09-24 15:05:00|231.72|229.32|231.62|229.22|232.47|230.07|231.53|229.13|0
1632496200000|2021-09-24 15:10:00|231.53|229.13|232.28|229.88|232.38|229.98|231.53|229.13|0
1632496500000|2021-09-24 15:15:00|232.38|229.98|232.47|230.07|232.95|230.55|232|229.6|0
1632496800000|2021-09-24 15:20:00|232.56|230.16|233.51|231.11|233.61|231.21|232.37|229.97|0
1632497100000|2021-09-24 15:25:00|233.61|231.21|234.75|232.35|235.13|232.73|233.61|231.21|0
1632497400000|2021-09-24 15:30:00|234.94|232.54|234.04|231.64|234.94|232.54|233.89|231.49|0
1632497700000|2021-09-24 15:35:00|234.08|231.68|234.17|231.77|235.51|233.11|233.7|231.3|0
1632498000000|2021-09-24 15:40:00|233.98|231.58|234.08|231.68|234.46|232.06|233.51|231.11|0
1632498300000|2021-09-24 15:45:00|233.89|231.49|232.93|230.53|234.17|231.77|232.84|230.44|0
1632498600000|2021-09-24 15:50:00|232.84|230.44|231.04|228.64|233.03|230.63|230.85|228.45|0
1632498900000|2021-09-24 15:55:00|231.13|228.73|231.51|229.11|231.79|229.39|231.03|228.63|0
1632499200000|2021-09-24 16:00:00|231.41|229.01|231.98|229.58|232.45|230.05|231.41|229.01|0
1632499500000|2021-09-24 16:05:00|231.88|229.48|231.5|229.1|232.07|229.67|231.31|228.91|0
1632499800000|2021-09-24 16:10:00|231.41|229.01|230.93|228.53|231.69|229.29|230.56|228.16|0
1632500100000|2021-09-24 16:15:00|231.03|228.63|230.18|227.78|231.31|228.91|230.18|227.78|0
1632500400000|2021-09-24 16:20:00|230.27|227.87|230.27|227.87|230.74|228.34|229.99|227.59|0
1632500700000|2021-09-24 16:25:00|230.18|227.78|230.83|228.43|230.83|228.43|229.99|227.59|0
1632501000000|2021-09-24 16:30:00|230.74|228.34|231.21|228.81|231.3|228.9|230.27|227.87|0
1632501300000|2021-09-24 16:35:00|231.11|228.71|230.5|228.1|231.21|228.81|230.5|228.1|0
1632501600000|2021-09-24 16:40:00|230.55|228.15|229.89|227.49|230.55|228.15|229.79|227.39|0
1632501900000|2021-09-24 16:45:00|229.98|227.58|229.69|227.29|230.35|227.95|229.69|227.29|0
1632502200000|2021-09-24 16:50:00|229.79|227.39|229.49|227.09|231.02|228.62|228.16|225.76|0
1632502500000|2021-09-24 16:55:00|229.4|227|229.59|227.19|229.96|227.56|229.4|227|0
1632502800000|2021-09-24 17:00:00|229.49|227.09|229.96|227.56|230.15|227.75|229.21|226.81|0
1632503100000|2021-09-24 17:05:00|230.06|227.66|230.24|227.84|230.24|227.84|229.58|227.18|0
1632503400000|2021-09-24 17:10:00|230.15|227.75|229.49|227.09|230.53|228.13|229.2|226.8|0
1632503700000|2021-09-24 17:15:00|229.39|226.99|230.05|227.65|230.24|227.84|229.39|226.99|0
1632504000000|2021-09-24 17:20:00|229.96|227.56|229.95|227.55|230.14|227.74|229.58|227.18|0
1632504300000|2021-09-24 17:25:00|229.86|227.46|229.39|226.99|230.05|227.65|229.39|226.99|0
1632504600000|2021-09-24 17:30:00|229.48|227.08|230.99|228.59|230.99|228.59|229.48|227.08|0
1632504900000|2021-09-24 17:35:00|230.89|228.49|230.56|228.16|231.27|228.87|230.51|228.11|0
1632505200000|2021-09-24 17:40:00|230.61|228.21|230.23|227.83|231.08|228.68|230.23|227.83|0
1632505500000|2021-09-24 17:45:00|230.32|227.92|230.42|228.02|230.61|228.21|230.04|227.64|0
1632505800000|2021-09-24 17:50:00|230.51|228.11|231.27|228.87|231.36|228.96|230.32|227.92|0
1632506100000|2021-09-24 17:55:00|231.36|228.96|231.93|229.53|232.02|229.62|231.27|228.87|0
1632506400000|2021-09-24 18:00:00|232.02|229.62|230.88|228.48|232.02|229.62|230.88|228.48|0
1632506700000|2021-09-24 18:05:00|230.79|228.39|231.54|229.14|231.64|229.24|230.5|228.1|0
1632507000000|2021-09-24 18:10:00|231.64|229.24|231.73|229.33|231.73|229.33|231.21|228.81|0
1632507300000|2021-09-24 18:15:00|231.64|229.24|230.97|228.57|231.64|229.24|230.78|228.38|0
1632507600000|2021-09-24 18:20:00|230.78|228.38|230.97|228.57|231.16|228.76|230.69|228.29|0
1632507900000|2021-09-24 18:25:00|230.88|228.48|230.68|228.28|231.16|228.76|230.59|228.19|0
1632508200000|2021-09-24 18:30:00|230.78|228.38|230.21|227.81|230.78|228.38|230.21|227.81|0
1632508500000|2021-09-24 18:35:00|230.12|227.72|230.11|227.71|230.4|228|229.93|227.53|0
1632508800000|2021-09-24 18:40:00|230.02|227.62|230.02|227.62|230.3|227.9|230.02|227.62|0
1632509100000|2021-09-24 18:45:00|230.11|227.71|229.73|227.33|230.21|227.81|229.64|227.24|0
1632509400000|2021-09-24 18:50:00|229.64|227.24|228.88|226.48|229.73|227.33|228.88|226.48|0
1632509700000|2021-09-24 18:55:00|228.79|226.39|226.23|223.83|228.98|226.58|226.14|223.74|0
1632510000000|2021-09-24 19:00:00|226.32|223.92|227.54|225.14|227.63|225.23|226.32|223.92|0
1632510300000|2021-09-24 19:05:00|227.45|225.05|228.1|225.7|228.39|225.99|227.45|225.05|0
1632510600000|2021-09-24 19:10:00|228.01|225.61|227.54|225.14|228.29|225.89|227.54|225.14|0
1632510900000|2021-09-24 19:15:00|227.72|225.32|227.35|224.95|227.72|225.32|226.6|224.2|0
1632511200000|2021-09-24 19:20:00|227.44|225.04|225.43|223.03|227.44|225.04|225.01|222.61|0
1632511500000|2021-09-24 19:25:00|225.38|222.98|226.37|223.97|226.93|224.53|225.19|222.79|0
1632511800000|2021-09-24 19:30:00|226.28|223.88|225.9|223.5|226.28|223.88|225.44|223.04|0
1632512100000|2021-09-24 19:35:00|225.81|223.41|225.81|223.41|226.74|224.34|225.71|223.31|0
1632512400000|2021-09-24 19:40:00|225.71|223.31|225.15|222.75|225.9|223.5|225.06|222.66|0
1632512700000|2021-09-24 19:45:00|225.25|222.85|224.87|222.47|225.25|222.85|224.13|221.73|0
1632513000000|2021-09-24 19:50:00|225.06|222.66|225.71|223.31|225.71|223.31|224.78|222.38|0
1632513300000|2021-09-24 19:55:00|225.8|223.4|226.92|224.52|227.02|224.62|225.71|223.31|0
1632513600000|2021-09-24 20:00:00|226.73|224.33|227.88|225.48|227.88|225.48|226.45|224.05|0
1632513900000|2021-09-24 20:05:00|227.79|225.39|227.88|225.48|227.88|225.48|227.79|225.39|0
1632514200000|2021-09-24 20:10:00|227.79|225.39|227.74|225.34|227.79|225.39|227.41|225.01|0
1632726300000|2021-09-27 07:05:00|219.9|217.5|220.27|217.87|220.54|218.14|219.53|217.13|0
1632726600000|2021-09-27 07:10:00|220.36|217.96|220.35|217.95|220.63|218.23|220.17|217.77|0
1632726900000|2021-09-27 07:15:00|220.26|217.86|220.08|217.68|220.26|217.86|219.9|217.5|0
1632727200000|2021-09-27 07:20:00|219.99|217.59|220.08|217.68|220.63|218.23|219.98|217.58|0
1632727500000|2021-09-27 07:25:00|220.17|217.77|220.62|218.22|220.72|218.32|220.08|217.68|0
1632727800000|2021-09-27 07:30:00|220.53|218.13|220.9|218.5|221.08|218.68|220.53|218.13|0
1632728100000|2021-09-27 07:35:00|220.85|218.45|221.17|218.77|221.17|218.77|220.81|218.41|0
1632728400000|2021-09-27 07:40:00|221.26|218.86|220.85|218.45|221.54|219.14|220.85|218.45|0
1632728700000|2021-09-27 07:45:00|220.89|218.49|221.35|218.95|221.35|218.95|220.71|218.31|0
1632729000000|2021-09-27 07:50:00|221.26|218.86|221.63|219.23|221.72|219.32|221.26|218.86|0
1632729300000|2021-09-27 07:55:00|221.58|219.18|221.9|219.5|221.9|219.5|221.44|219.04|0
1632729600000|2021-09-27 08:00:00|221.99|219.59|222.17|219.77|222.27|219.87|221.81|219.41|0
1632729900000|2021-09-27 08:05:00|222.27|219.87|221.8|219.4|222.27|219.87|221.34|218.94|0
1632730200000|2021-09-27 08:10:00|221.9|219.5|221.8|219.4|222.36|219.96|221.71|219.31|0
1632730500000|2021-09-27 08:15:00|221.89|219.49|221.89|219.49|222.08|219.68|221.71|219.31|0
1632730800000|2021-09-27 08:20:00|221.94|219.54|221.89|219.49|222.44|220.04|221.71|219.31|0
1632731100000|2021-09-27 08:25:00|221.98|219.58|221.7|219.3|222.17|219.77|221.43|219.03|0
1632731400000|2021-09-27 08:30:00|221.8|219.4|221.79|219.39|221.98|219.58|221.61|219.21|0
1632731700000|2021-09-27 08:35:00|221.84|219.44|221.61|219.21|222.07|219.67|221.52|219.12|0
1632732000000|2021-09-27 08:40:00|221.7|219.3|221.61|219.21|221.7|219.3|221.52|219.12|0
1632732300000|2021-09-27 08:45:00|221.7|219.3|221.7|219.3|222.07|219.67|221.51|219.11|0
1632732600000|2021-09-27 08:50:00|221.79|219.39|221.42|219.02|221.79|219.39|221.33|218.93|0
1632732900000|2021-09-27 08:55:00|221.46|219.06|221.6|219.2|221.65|219.25|221.42|219.02|0
1632733200000|2021-09-27 09:00:00|221.69|219.29|221.05|218.65|221.69|219.29|220.82|218.42|0
1632733500000|2021-09-27 09:05:00|220.95|218.55|220.59|218.19|221.09|218.69|220.59|218.19|0
1632733800000|2021-09-27 09:10:00|220.68|218.28|220.36|217.96|220.77|218.37|220.31|217.91|0
1632734100000|2021-09-27 09:15:00|220.4|218|220.67|218.27|220.72|218.32|220.31|217.91|0
1632734400000|2021-09-27 09:20:00|220.58|218.18|220.58|218.18|220.95|218.55|220.58|218.18|0
1632734700000|2021-09-27 09:25:00|220.63|218.23|221.86|219.46|221.86|219.46|220.49|218.09|0
1632735000000|2021-09-27 09:30:00|221.96|219.56|223.25|220.85|223.25|220.85|221.5|219.1|0
1632735300000|2021-09-27 09:35:00|223.34|220.94|222.97|220.57|224.27|221.87|222.51|220.11|0
1632735600000|2021-09-27 09:40:00|223.06|220.66|223.8|221.4|223.8|221.4|222.92|220.52|0
1632735900000|2021-09-27 09:45:00|223.89|221.49|223.24|220.84|224.03|221.63|223.06|220.66|0
1632736200000|2021-09-27 09:50:00|223.34|220.94|224.45|222.05|224.54|222.14|223.15|220.75|0
1632736500000|2021-09-27 09:55:00|224.54|222.14|225|222.6|225|222.6|224.03|221.63|0
1632736800000|2021-09-27 10:00:00|225.38|222.98|226.46|224.06|227.02|224.62|222.75|220.35|0
1632737100000|2021-09-27 10:05:00|226.55|224.15|225.8|223.4|226.74|224.34|225.8|223.4|0
1632737400000|2021-09-27 10:10:00|225.9|223.5|225.43|223.03|225.99|223.59|225.34|222.94|0
1632737700000|2021-09-27 10:15:00|225.52|223.12|225.8|223.4|225.8|223.4|225.24|222.84|0
1632738000000|2021-09-27 10:20:00|225.89|223.49|226.45|224.05|226.82|224.42|225.61|223.21|0
1632738300000|2021-09-27 10:25:00|226.5|224.1|226.26|223.86|226.54|224.14|225.98|223.58|0
1632738600000|2021-09-27 10:30:00|226.35|223.95|226.45|224.05|226.45|224.05|225.98|223.58|0
1632738900000|2021-09-27 10:35:00|226.35|223.95|226.63|224.23|226.77|224.37|226.16|223.76|0
1632739200000|2021-09-27 10:40:00|226.59|224.19|226.91|224.51|226.91|224.51|226.35|223.95|0
1632739500000|2021-09-27 10:45:00|226.82|224.42|227.84|225.44|228.03|225.63|226.63|224.23|0
1632739800000|2021-09-27 10:50:00|227.94|225.54|227.93|225.53|228.31|225.91|227.19|224.79|0
1632740100000|2021-09-27 10:55:00|228.4|226|228.78|226.38|228.87|226.47|227.93|225.53|0
1632740400000|2021-09-27 11:00:00|228.87|226.47|228.17|225.77|228.87|226.47|227.84|225.44|0
1632740700000|2021-09-27 11:05:00|228.21|225.81|229.96|227.56|229.96|227.56|228.21|225.81|0
1632741000000|2021-09-27 11:10:00|229.72|227.32|228.82|226.42|229.81|227.41|228.49|226.09|0
1632741300000|2021-09-27 11:15:00|228.87|226.47|228.3|225.9|229.43|227.03|228.07|225.67|0
1632741600000|2021-09-27 11:20:00|228.21|225.81|228.96|226.56|229.05|226.65|228.21|225.81|0
1632741900000|2021-09-27 11:25:00|229.01|226.61|229.05|226.65|229.24|226.84|228.72|226.32|0
1632742200000|2021-09-27 11:30:00|228.96|226.56|228.58|226.18|229.24|226.84|228.58|226.18|0
1632742500000|2021-09-27 11:35:00|228.2|225.8|228.57|226.17|228.95|226.55|228.11|225.71|0
1632742800000|2021-09-27 11:40:00|228.67|226.27|229|226.6|229|226.6|228.29|225.89|0
1632743100000|2021-09-27 11:45:00|229.1|226.7|229.28|226.88|229.28|226.88|228.91|226.51|0
1632743400000|2021-09-27 11:50:00|229.19|226.79|229.38|226.98|229.38|226.98|229.09|226.69|0
1632743700000|2021-09-27 11:55:00|229.42|227.02|229.66|227.26|229.85|227.45|229.28|226.88|0
1632744000000|2021-09-27 12:00:00|230.03|227.63|230.88|228.48|231.36|228.96|230.03|227.63|0
1632744300000|2021-09-27 12:05:00|230.79|228.39|230.97|228.57|231.07|228.67|230.41|228.01|0
1632744600000|2021-09-27 12:10:00|230.88|228.48|232.01|229.61|232.59|230.19|230.78|228.38|0
1632744900000|2021-09-27 12:15:00|232.11|229.71|232.39|229.99|232.77|230.37|231.82|229.42|0
1632745200000|2021-09-27 12:20:00|232.49|230.09|232.77|230.37|233.92|231.52|232.01|229.61|0
1632745500000|2021-09-27 12:25:00|232.68|230.28|233.53|231.13|233.92|231.52|232.68|230.28|0
1632745800000|2021-09-27 12:30:00|233.34|230.94|233.15|230.75|234.49|232.09|232.86|230.46|0
1632746100000|2021-09-27 12:35:00|233.24|230.84|232.48|230.08|234.49|232.09|232.1|229.7|0
1632746400000|2021-09-27 12:40:00|232.38|229.98|231.43|229.03|232.76|230.36|231.34|228.94|0
1632746700000|2021-09-27 12:45:00|231.48|229.08|231.24|228.84|231.62|229.22|230.49|228.09|0
1632747000000|2021-09-27 12:50:00|231.15|228.75|231.05|228.65|231.24|228.84|230.48|228.08|0
1632747300000|2021-09-27 12:55:00|231.15|228.75|231.71|229.31|232.09|229.69|231.05|228.65|0
1632747600000|2021-09-27 13:00:00|231.62|229.22|232.47|230.07|233.04|230.64|231.62|229.22|0
1632747900000|2021-09-27 13:05:00|232.37|229.97|233.04|230.64|233.52|231.12|232.37|229.97|0
1632748200000|2021-09-27 13:10:00|233.13|230.73|231.99|229.59|233.33|230.93|231.99|229.59|0
1632748500000|2021-09-27 13:15:00|231.9|229.5|232.56|230.16|232.94|230.54|231.71|229.31|0
1632748800000|2021-09-27 13:20:00|232.46|230.06|232.08|229.68|233.22|230.82|232.08|229.68|0
1632749100000|2021-09-27 13:25:00|232.18|229.78|232.37|229.97|232.46|230.06|231.42|229.02|0
1632749400000|2021-09-27 13:30:00|232.27|229.87|232.58|230.18|232.96|230.56|228.82|226.42|0
1632749700000|2021-09-27 13:35:00|232.68|230.28|233.53|231.13|234.49|232.09|231.92|229.52|0
1632750000000|2021-09-27 13:40:00|233.68|231.28|233.05|230.65|235.26|232.86|232.39|229.99|0
1632750300000|2021-09-27 13:45:00|233.63|231.23|231.44|229.04|233.63|231.23|230.77|228.37|0
1632750600000|2021-09-27 13:50:00|231.53|229.13|232.48|230.08|233.24|230.84|231.53|229.13|0
1632750900000|2021-09-27 13:55:00|232.1|229.7|231.43|229.03|233.24|230.84|230.49|228.09|0
1632751200000|2021-09-27 14:00:00|231.62|229.22|231.71|229.31|233.14|230.74|230.96|228.56|0
1632751500000|2021-09-27 14:05:00|231.9|229.5|230.58|228.18|232.19|229.79|229.54|227.14|0
1632751800000|2021-09-27 14:10:00|230.48|228.08|228.3|225.9|230.67|228.27|228.02|225.62|0
1632752100000|2021-09-27 14:15:00|228.39|225.99|227.64|225.24|228.58|226.18|227.54|225.14|0
1632752400000|2021-09-27 14:20:00|227.73|225.33|227.63|225.23|228.11|225.71|227.07|224.67|0
1632752700000|2021-09-27 14:25:00|227.54|225.14|226.69|224.29|228.2|225.8|226.69|224.29|0
1632753000000|2021-09-27 14:30:00|226.79|224.39|226.22|223.82|226.98|224.58|225.85|223.45|0
1632753300000|2021-09-27 14:35:00|226.13|223.73|226.41|224.01|227.35|224.95|226.04|223.64|0
1632753600000|2021-09-27 14:40:00|226.6|224.2|226.74|224.34|226.97|224.57|226.13|223.73|0
1632753900000|2021-09-27 14:45:00|226.69|224.29|226.59|224.19|227.44|225.04|225.85|223.45|0
1632754200000|2021-09-27 14:50:00|226.69|224.29|228.09|225.69|228.28|225.88|226.69|224.29|0
1632754500000|2021-09-27 14:55:00|228.19|225.79|228.94|226.54|229.13|226.73|228.19|225.79|0
1632754800000|2021-09-27 15:00:00|229.13|226.73|226.77|224.37|229.13|226.73|226.77|224.37|0
1632755100000|2021-09-27 15:05:00|226.68|224.28|228.75|226.35|228.75|226.35|226.68|224.28|0
1632755400000|2021-09-27 15:10:00|228.65|226.25|228.09|225.69|229.13|226.73|227.8|225.4|0
1632755700000|2021-09-27 15:15:00|228.27|225.87|228.46|226.06|228.65|226.25|227.61|225.21|0
1632756000000|2021-09-27 15:20:00|228.37|225.97|228.84|226.44|229.12|226.72|228.27|225.87|0
1632756300000|2021-09-27 15:25:00|229.02|226.62|230.23|227.83|231.85|229.45|228.93|226.53|0
1632756600000|2021-09-27 15:30:00|230.13|227.73|230.04|227.64|230.51|228.11|229.66|227.26|0
1632756900000|2021-09-27 15:35:00|230.13|227.73|230.51|228.11|230.7|228.3|229.47|227.07|0
1632757200000|2021-09-27 15:40:00|230.6|228.2|231.36|228.96|232.03|229.63|230.51|228.11|0
1632757500000|2021-09-27 15:45:00|231.65|229.25|231.65|229.25|232.98|230.58|231.46|229.06|0
1632757800000|2021-09-27 15:50:00|231.55|229.15|232.21|229.81|232.22|229.82|231.45|229.05|0
1632758100000|2021-09-27 15:55:00|232.12|229.72|231.26|228.86|232.31|229.91|231.26|228.86|0
1632758400000|2021-09-27 16:00:00|231.64|229.24|231.54|229.14|232.5|230.1|231.07|228.67|0
1632758700000|2021-09-27 16:05:00|231.45|229.05|230.97|228.57|231.45|229.05|230.69|228.29|0
1632759000000|2021-09-27 16:10:00|230.88|228.48|230.5|228.1|230.97|228.57|230.4|228|0
1632759300000|2021-09-27 16:15:00|230.78|228.38|229.64|227.24|230.78|228.38|229.17|226.77|0
1632759600000|2021-09-27 16:20:00|229.74|227.34|229.73|227.33|230.02|227.62|229.45|227.05|0
1632759900000|2021-09-27 16:25:00|229.64|227.24|230.02|227.62|230.21|227.81|229.64|227.24|0
1632760200000|2021-09-27 16:30:00|230.11|227.71|231.15|228.75|231.15|228.75|230.11|227.71|0
1632760500000|2021-09-27 16:35:00|231.25|228.85|231.34|228.94|231.72|229.32|231.15|228.75|0
1632760800000|2021-09-27 16:40:00|231.44|229.04|231.15|228.75|231.82|229.42|230.96|228.56|0
1632761100000|2021-09-27 16:45:00|231.24|228.84|233.24|230.84|233.24|230.84|231.24|228.84|0
1632761400000|2021-09-27 16:50:00|233.34|230.94|233.15|230.75|233.82|231.42|232.67|230.27|0
1632761700000|2021-09-27 16:55:00|233.24|230.84|232.95|230.55|233.53|231.13|232.57|230.17|0
1632762000000|2021-09-27 17:00:00|233.34|230.94|232.09|229.69|233.53|231.13|231.71|229.31|0
1632762300000|2021-09-27 17:05:00|232|229.6|231.23|228.83|232|229.6|231.14|228.74|0
1632762600000|2021-09-27 17:10:00|231.14|228.74|231.42|229.02|231.99|229.59|231.04|228.64|0
1632762900000|2021-09-27 17:15:00|231.52|229.12|229.9|227.5|231.52|229.12|229.71|227.31|0
1632763200000|2021-09-27 17:20:00|230|227.6|229.9|227.5|230.28|227.88|229.71|227.31|0
1632763500000|2021-09-27 17:25:00|229.99|227.59|229.99|227.59|230.37|227.97|229.9|227.5|0
1632763800000|2021-09-27 17:30:00|230.09|227.69|230.56|228.16|230.75|228.35|229.9|227.5|0
1632764100000|2021-09-27 17:35:00|230.46|228.06|230.56|228.16|231.22|228.82|230.08|227.68|0
1632764400000|2021-09-27 17:40:00|230.46|228.06|230.93|228.53|230.93|228.53|230.18|227.78|0
1632764700000|2021-09-27 17:45:00|230.84|228.44|229.8|227.4|231.12|228.72|229.8|227.4|0
1632765000000|2021-09-27 17:50:00|229.89|227.49|229.51|227.11|230.27|227.87|229.32|226.92|0
1632765300000|2021-09-27 17:55:00|229.42|227.02|228.85|226.45|229.51|227.11|228.75|226.35|0
1632765600000|2021-09-27 18:00:00|228.75|226.35|228.85|226.45|228.94|226.54|228.19|225.79|0
1632765900000|2021-09-27 18:05:00|228.75|226.35|228.47|226.07|228.75|226.35|228.28|225.88|0
1632766200000|2021-09-27 18:10:00|228.37|225.97|228.47|226.07|229.31|226.91|228.37|225.97|0
1632766500000|2021-09-27 18:15:00|228.37|225.97|227.71|225.31|228.56|226.16|227.71|225.31|0
1632766800000|2021-09-27 18:20:00|227.62|225.22|228.56|226.16|228.56|226.16|227.62|225.22|0
1632767100000|2021-09-27 18:25:00|228.46|226.06|227.8|225.4|228.74|226.34|227.8|225.4|0
1632767400000|2021-09-27 18:30:00|227.71|225.31|228.55|226.15|228.83|226.43|227.71|225.31|0
1632767700000|2021-09-27 18:35:00|228.65|226.25|229.11|226.71|229.49|227.09|228.65|226.25|0
1632768000000|2021-09-27 18:40:00|229.02|226.62|228.36|225.96|229.21|226.81|228.36|225.96|0
1632768300000|2021-09-27 18:45:00|228.45|226.05|229.21|226.81|229.21|226.81|227.98|225.58|0
1632768600000|2021-09-27 18:50:00|229.3|226.9|229.2|226.8|229.39|226.99|228.92|226.52|0
1632768900000|2021-09-27 18:55:00|229.3|226.9|229.48|227.08|229.67|227.27|228.54|226.14|0
1632769200000|2021-09-27 19:00:00|229.39|226.99|229.86|227.46|229.96|227.56|228.82|226.42|0
1632769500000|2021-09-27 19:05:00|229.96|227.56|228.91|226.51|230.05|227.65|228.91|226.51|0
1632769800000|2021-09-27 19:10:00|229.01|226.61|227.69|225.29|229.01|226.61|227.69|225.29|0
1632770100000|2021-09-27 19:15:00|227.78|225.38|228.06|225.66|228.44|226.04|227.69|225.29|0
1632770400000|2021-09-27 19:20:00|227.97|225.57|228.72|226.32|228.72|226.32|227.64|225.24|0
1632770700000|2021-09-27 19:25:00|228.91|226.51|229.19|226.79|229.38|226.98|228.72|226.32|0
1632771000000|2021-09-27 19:30:00|229.1|226.7|229.47|227.07|229.57|227.17|228.43|226.03|0
1632771300000|2021-09-27 19:35:00|229.57|227.17|229.28|226.88|229.75|227.35|228.72|226.32|0
1632771600000|2021-09-27 19:40:00|229.19|226.79|228.99|226.59|229.85|227.45|228.81|226.41|0
1632771900000|2021-09-27 19:45:00|229.09|226.69|230.51|228.11|230.6|228.2|228.9|226.5|0
1632772200000|2021-09-27 19:50:00|230.6|228.2|232.22|229.82|232.22|229.82|230.6|228.2|0
1632772500000|2021-09-27 19:55:00|232.02|229.62|231.17|228.77|232.6|230.2|231.17|228.77|0
1632772800000|2021-09-27 20:00:00|231.64|229.24|232.4|230|233.07|230.67|231.64|229.24|0
1632773100000|2021-09-27 20:05:00|232.5|230.1|232.23|229.83|233.19|230.79|231.19|228.79|0
1632773400000|2021-09-27 20:10:00|232.33|229.93|231.94|229.54|232.52|230.12|231.75|229.35|0
1632773700000|2021-09-27 20:15:00|232.24|229.44|233|230.2|233|230.2|232.24|229.44|0
1632774000000|2021-09-27 20:20:00|233.1|230.3|233.19|230.39|233.19|230.39|232.9|230.1|0
1632774300000|2021-09-27 20:25:00|233.14|230.34|232.9|230.1|233.19|230.39|232.81|230.01|0
1632774600000|2021-09-27 20:30:00|233|230.2|232.71|229.91|233|230.2|232.71|229.91|0
1632774900000|2021-09-27 20:35:00|232.76|229.96|232.8|230|232.8|230|232.61|229.81|0
1632775200000|2021-09-27 20:40:00|232.9|230.1|232.99|230.19|233.28|230.48|232.9|230.1|0
1632775500000|2021-09-27 20:45:00|232.89|230.09|232.8|230|233.28|230.48|232.7|229.9|0
1632775800000|2021-09-27 20:50:00|232.89|230.09|233.27|230.47|233.46|230.66|232.85|230.05|0
1632776100000|2021-09-27 20:55:00|233.08|230.28|233.32|230.52|233.32|230.52|232.7|229.9|0
1632776400000|2021-09-27 21:00:00|233.24|230.44|233.06|230.26|233.24|230.44|233.06|230.26|0
1632776700000|2021-09-27 21:05:00|233.01|230.21|233.24|230.44|233.24|230.44|232.95|230.15|0
1632777000000|2021-09-27 21:10:00|233.21|230.41|233.52|230.72|233.52|230.72|233.2|230.4|0
1632777300000|2021-09-27 21:15:00|233.41|230.61|233.26|230.46|233.47|230.67|233.26|230.46|0
1632777600000|2021-09-27 21:20:00|233.22|230.42|233.15|230.35|233.22|230.42|233.14|230.34|0
1632777900000|2021-09-27 21:25:00|233.12|230.32|233.26|230.46|233.26|230.46|233.12|230.32|0
1632778200000|2021-09-27 21:30:00|233.24|230.44|233.31|230.51|233.32|230.52|233.24|230.44|0
1632778500000|2021-09-27 21:35:00|233.33|230.53|233.39|230.59|233.44|230.64|233.26|230.46|0
1632778800000|2021-09-27 21:40:00|233.5|230.7|233.39|230.59|233.51|230.71|233.37|230.57|0
1632779100000|2021-09-27 21:45:00|233.4|230.6|233.4|230.6|233.4|230.6|233.39|230.59|0
1632779400000|2021-09-27 21:50:00|233.38|230.58|233.28|230.48|233.4|230.6|233.28|230.48|0
1632779700000|2021-09-27 21:55:00|233.27|230.47|233.27|230.47|233.32|230.52|233.27|230.47|0
1632780000000|2021-09-27 22:00:00|232.91|230.11|232.77|229.97|233.06|230.26|232.29|229.49|0
1632780300000|2021-09-27 22:05:00|232.67|229.87|232.86|230.06|233.15|230.35|232.67|229.87|0
1632780600000|2021-09-27 22:10:00|232.77|229.97|232.67|229.87|232.77|229.97|232.29|229.49|0
1632780900000|2021-09-27 22:15:00|232.62|229.82|232.48|229.68|232.67|229.87|232.38|229.58|0
1632781200000|2021-09-27 22:20:00|232.38|229.58|232.76|229.96|232.95|230.15|232.38|229.58|0
1632781500000|2021-09-27 22:25:00|232.66|229.86|232.76|229.96|232.95|230.15|232.66|229.86|0
1632781800000|2021-09-27 22:30:00|232.66|229.86|232.76|229.96|232.95|230.15|232.47|229.67|0
1632782100000|2021-09-27 22:35:00|232.66|229.86|232.56|229.76|232.66|229.86|232.09|229.29|0
1632782400000|2021-09-27 22:40:00|232.66|229.86|233.13|230.33|233.18|230.38|232.66|229.86|0
1632782700000|2021-09-27 22:45:00|233.23|230.43|234.28|231.48|234.57|231.77|233.23|230.43|0
1632783000000|2021-09-27 22:50:00|234.38|231.58|234.37|231.57|234.57|231.77|234.28|231.48|0
1632783300000|2021-09-27 22:55:00|234.28|231.48|234.66|231.86|234.66|231.86|234.18|231.38|0
1632783600000|2021-09-27 23:00:00|234.56|231.76|234.08|231.28|234.56|231.76|233.99|231.19|0
1632783900000|2021-09-27 23:05:00|233.99|231.19|233.6|230.8|234.56|231.76|233.51|230.71|0
1632784200000|2021-09-27 23:10:00|233.51|230.71|233.5|230.7|233.6|230.8|233.12|230.32|0
1632784500000|2021-09-27 23:15:00|233.46|230.66|233.5|230.7|233.6|230.8|233.41|230.61|0
1632784800000|2021-09-27 23:20:00|233.55|230.75|233.6|230.8|233.6|230.8|233.41|230.61|0
1632785100000|2021-09-27 23:25:00|233.69|230.89|233.69|230.89|233.88|231.08|233.4|230.6|0
1632785400000|2021-09-27 23:30:00|233.59|230.79|233.02|230.22|233.59|230.79|232.83|230.03|0
1632785700000|2021-09-27 23:35:00|232.92|230.12|232.73|229.93|232.92|230.12|232.73|229.93|0
1632786000000|2021-09-27 23:40:00|232.63|229.83|231.97|229.17|232.63|229.83|231.87|229.07|0
1632786300000|2021-09-27 23:45:00|232.06|229.26|232.73|229.93|232.73|229.93|232.06|229.26|0
1632786600000|2021-09-27 23:50:00|232.82|230.02|232.15|229.35|232.92|230.12|232.15|229.35|0
1632786900000|2021-09-27 23:55:00|232.06|229.26|233.01|230.21|233.1|230.3|231.96|229.16|0
1632787200000|2021-09-28 00:00:00|232.91|230.11|233.48|230.68|233.87|231.07|232.87|230.07|0
1632787500000|2021-09-28 00:05:00|233.58|230.78|232.91|230.11|234.15|231.35|232.81|230.01|0
1632787800000|2021-09-28 00:10:00|233|230.2|233.19|230.39|233.29|230.49|232.34|229.54|0
1632788100000|2021-09-28 00:15:00|233.1|230.3|233.43|230.63|233.77|230.97|232.62|229.82|0
1632788400000|2021-09-28 00:20:00|233.38|230.58|234.24|231.44|234.34|231.54|233.38|230.58|0
1632788700000|2021-09-28 00:25:00|234.34|231.54|234.15|231.35|234.82|232.02|234.05|231.25|0
1632789000000|2021-09-28 00:30:00|234.05|231.25|235.39|232.59|235.78|232.98|234.05|231.25|0
1632789300000|2021-09-28 00:35:00|235.44|232.64|235.77|232.97|236.06|233.26|235.1|232.3|0
1632789600000|2021-09-28 00:40:00|235.97|233.17|235.68|232.88|236.26|233.46|235.58|232.78|0
1632789900000|2021-09-28 00:45:00|235.77|232.97|235.58|232.78|235.87|233.07|235.58|232.78|0
1632790200000|2021-09-28 00:50:00|235.48|232.68|235.67|232.87|235.87|233.07|235.39|232.59|0
1632790500000|2021-09-28 00:55:00|235.77|232.97|235|232.2|235.77|232.97|235|232.2|0
1632790800000|2021-09-28 01:00:00|234.9|232.1|235.33|232.53|235.77|232.97|234.9|232.1|0
1632791100000|2021-09-28 01:05:00|235.38|232.58|235.28|232.48|235.48|232.68|234.99|232.19|0
1632791400000|2021-09-28 01:10:00|235.19|232.39|235.57|232.77|235.67|232.87|235.19|232.39|0
1632791700000|2021-09-28 01:15:00|235.66|232.86|235.57|232.77|235.95|233.15|235.47|232.67|0
1632792000000|2021-09-28 01:20:00|235.47|232.67|236.05|233.25|236.05|233.25|235.47|232.67|0
1632792300000|2021-09-28 01:25:00|236.14|233.34|235.27|232.47|236.24|233.44|235.27|232.47|0
1632792600000|2021-09-28 01:30:00|235.18|232.38|235.42|232.62|235.56|232.76|234.89|232.09|0
1632792900000|2021-09-28 01:35:00|235.37|232.57|234.5|231.7|235.46|232.66|234.5|231.7|0
1632793200000|2021-09-28 01:40:00|234.6|231.8|234.79|231.99|235.08|232.28|234.5|231.7|0
1632793500000|2021-09-28 01:45:00|234.69|231.89|234.02|231.22|234.69|231.89|233.83|231.03|0
1632793800000|2021-09-28 01:50:00|233.92|231.12|232.96|230.16|233.92|231.12|232.87|230.07|0
1632794100000|2021-09-28 01:55:00|232.87|230.07|232.72|229.92|233.35|230.55|232.68|229.88|0
1632794400000|2021-09-28 02:00:00|232.68|229.88|232.48|229.68|232.68|229.88|232.29|229.49|0
1632794700000|2021-09-28 02:05:00|232.58|229.78|231.81|229.01|232.67|229.87|231.62|228.82|0
1632795000000|2021-09-28 02:10:00|231.77|228.97|231.72|228.92|232.1|229.3|231.43|228.63|0
1632795300000|2021-09-28 02:15:00|231.62|228.82|231.91|229.11|232.1|229.3|231.62|228.82|0
1632795600000|2021-09-28 02:20:00|232|229.2|231.81|229.01|232.05|229.25|231.62|228.82|0
1632795900000|2021-09-28 02:25:00|231.71|228.91|231.43|228.63|231.81|229.01|231.05|228.25|0
1632796200000|2021-09-28 02:30:00|231.33|228.53|231.61|228.81|231.71|228.91|231.33|228.53|0
1632796500000|2021-09-28 02:35:00|231.52|228.72|231.71|228.91|231.99|229.19|231.52|228.72|0
1632796800000|2021-09-28 02:40:00|231.61|228.81|231.04|228.24|231.99|229.19|231.04|228.24|0
1632797100000|2021-09-28 02:45:00|231.14|228.34|231.13|228.33|231.42|228.62|231.04|228.24|0
1632797400000|2021-09-28 02:50:00|231.04|228.24|230.75|227.95|231.04|228.24|230.75|227.95|0
1632797700000|2021-09-28 02:55:00|230.66|227.86|230.94|228.14|231.23|228.43|230.56|227.76|0
1632798000000|2021-09-28 03:00:00|230.99|228.19|230.37|227.57|230.99|228.19|230.18|227.38|0
1632798300000|2021-09-28 03:05:00|230.46|227.66|230.46|227.66|230.56|227.76|230.27|227.47|0
1632798600000|2021-09-28 03:10:00|230.56|227.76|230.46|227.66|230.75|227.95|230.37|227.57|0
1632798900000|2021-09-28 03:15:00|230.36|227.56|230.65|227.85|230.84|228.04|230.17|227.37|0
1632799200000|2021-09-28 03:20:00|230.55|227.75|230.93|228.13|231.02|228.22|230.55|227.75|0
1632799500000|2021-09-28 03:25:00|230.83|228.03|231.02|228.22|231.31|228.51|230.83|228.03|0
1632799800000|2021-09-28 03:30:00|231.12|228.32|231.12|228.32|231.21|228.41|230.93|228.13|0
1632800100000|2021-09-28 03:35:00|231.02|228.22|231.97|229.17|232.06|229.26|231.02|228.22|0
1632800400000|2021-09-28 03:40:00|231.92|229.12|231.68|228.88|232.06|229.26|231.68|228.88|0
1632800700000|2021-09-28 03:45:00|231.78|228.98|233.11|230.31|233.11|230.31|231.49|228.69|0
1632801000000|2021-09-28 03:50:00|233.01|230.21|233.67|230.87|233.77|230.97|232.92|230.12|0
1632801300000|2021-09-28 03:55:00|233.77|230.97|234.15|231.35|234.25|231.45|233.58|230.78|0
1632801600000|2021-09-28 04:00:00|234.05|231.25|234.15|231.35|234.25|231.45|233.77|230.97|0
1632801900000|2021-09-28 04:05:00|234.05|231.25|234.24|231.44|234.24|231.44|233.77|230.97|0
1632802200000|2021-09-28 04:10:00|234.34|231.54|233.67|230.87|234.62|231.82|233.67|230.87|0
1632802500000|2021-09-28 04:15:00|233.76|230.96|233.28|230.48|233.76|230.96|233.28|230.48|0
1632802800000|2021-09-28 04:20:00|233.38|230.58|233.38|230.58|233.38|230.58|233.19|230.39|0
1632803100000|2021-09-28 04:25:00|233.28|230.48|233.38|230.58|233.38|230.58|233.19|230.39|0
1632803400000|2021-09-28 04:30:00|233.37|230.57|233.75|230.95|234.14|231.34|233.37|230.57|0
1632803700000|2021-09-28 04:35:00|233.8|231|233.09|230.29|234.04|231.24|233.09|230.29|0
1632804000000|2021-09-28 04:40:00|232.99|230.19|232.8|230|232.99|230.19|232.61|229.81|0
1632804300000|2021-09-28 04:45:00|232.85|230.05|232.51|229.71|232.99|230.19|232.42|229.62|0
1632804600000|2021-09-28 04:50:00|232.61|229.81|232.7|229.9|232.89|230.09|232.51|229.71|0
1632804900000|2021-09-28 04:55:00|232.6|229.8|232.51|229.71|232.89|230.09|232.41|229.61|0
1632805200000|2021-09-28 05:00:00|232.41|229.61|233.46|230.66|233.74|230.94|232.32|229.52|0
1632805500000|2021-09-28 05:05:00|233.55|230.75|232.69|229.89|233.6|230.8|232.69|229.89|0
1632805800000|2021-09-28 05:10:00|232.6|229.8|232.6|229.8|232.98|230.18|232.5|229.7|0
1632806100000|2021-09-28 05:15:00|232.69|229.89|232.03|229.23|232.69|229.89|231.84|229.04|0
1632806400000|2021-09-28 05:20:00|231.98|229.18|232.4|229.6|232.59|229.79|231.93|229.13|0
1632806700000|2021-09-28 05:25:00|232.5|229.7|232.31|229.51|232.64|229.84|232.31|229.51|0
1632807000000|2021-09-28 05:30:00|232.21|229.41|231.92|229.12|232.78|229.98|231.92|229.12|0
1632807300000|2021-09-28 05:35:00|232.02|229.22|232.11|229.31|232.3|229.5|232.02|229.22|0
1632807600000|2021-09-28 05:40:00|232.21|229.41|232.68|229.88|232.87|230.07|231.73|228.93|0
1632807900000|2021-09-28 05:45:00|232.77|229.97|231.54|228.74|232.77|229.97|231.44|228.64|0
1632808200000|2021-09-28 05:50:00|231.44|228.64|231.25|228.45|231.68|228.88|230.97|228.17|0
1632808500000|2021-09-28 05:55:00|231.16|228.36|229.84|227.04|231.16|228.36|229.74|226.94|0
1632808800000|2021-09-28 06:00:00|229.93|227.13|230.4|227.6|230.59|227.79|229.93|227.13|0
1632809100000|2021-09-28 06:05:00|230.49|227.69|231.77|228.97|231.82|229.02|230.4|227.6|0
1632809400000|2021-09-28 06:10:00|231.72|228.92|232.57|229.77|232.67|229.87|231.72|228.92|0
1632809700000|2021-09-28 06:15:00|232.67|229.87|232.95|230.15|232.95|230.15|232|229.2|0
1632810000000|2021-09-28 06:20:00|233.05|230.25|234.86|232.06|235.05|232.25|233.05|230.25|0
1632810300000|2021-09-28 06:25:00|234.95|232.15|235.53|232.73|235.62|232.82|234.67|231.87|0
1632810600000|2021-09-28 06:30:00|235.72|232.92|236.68|233.88|236.97|234.17|235.72|232.92|0
1632810900000|2021-09-28 06:35:00|236.77|233.97|237.16|234.36|237.35|234.55|236.48|233.68|0
1632811200000|2021-09-28 06:40:00|237.11|234.31|236.48|233.68|237.11|234.31|236|233.2|0
1632811500000|2021-09-28 06:45:00|236.58|233.78|236.09|233.29|236.87|234.07|235.71|232.91|0
1632811800000|2021-09-28 06:50:00|236.19|233.39|237.15|234.35|237.25|234.45|236|233.2|0
1632812100000|2021-09-28 06:55:00|237.44|234.64|238.99|236.19|239.18|236.38|237.15|234.35|0
1632812400000|2021-09-28 07:00:00|238.89|236.09|240.02|237.22|240.12|237.32|236.58|233.78|0
1632812700000|2021-09-28 07:05:00|239.72|237.32|239.04|236.64|240.11|237.71|238.61|236.21|0
1632813000000|2021-09-28 07:10:00|238.85|236.45|239.43|237.03|239.53|237.13|238.65|236.25|0
1632813300000|2021-09-28 07:15:00|239.52|237.12|240.47|238.07|241.57|239.17|238.94|236.54|0
1632813600000|2021-09-28 07:20:00|240.77|238.37|242.39|239.99|243.37|240.97|240.77|238.37|0
1632813900000|2021-09-28 07:25:00|242.49|240.09|244.54|242.14|244.74|242.34|242.39|239.99|0
1632814200000|2021-09-28 07:30:00|245.14|242.74|243.66|241.26|245.43|243.03|243.66|241.26|0
1632814500000|2021-09-28 07:35:00|243.76|241.36|243.07|240.67|244.44|242.04|242.97|240.57|0
1632814800000|2021-09-28 07:40:00|242.97|240.57|245.13|242.73|245.13|242.73|242.97|240.57|0
1632815100000|2021-09-28 07:45:00|245.23|242.83|245.52|243.12|245.92|243.52|244.44|242.04|0
1632815400000|2021-09-28 07:50:00|245.62|243.22|244.93|242.53|245.92|243.52|244.73|242.33|0
1632815700000|2021-09-28 07:55:00|245.03|242.63|245.02|242.62|245.91|243.51|244.43|242.03|0
1632816000000|2021-09-28 08:00:00|244.93|242.53|246.8|244.4|246.8|244.4|244.93|242.53|0
1632816300000|2021-09-28 08:05:00|246.9|244.5|247.39|244.99|247.39|244.99|246.11|243.71|0
1632816600000|2021-09-28 08:10:00|247.3|244.9|247.95|245.55|248.79|246.39|245.68|243.28|0
1632816900000|2021-09-28 08:15:00|248.15|245.75|247.75|245.35|248.84|246.44|247.65|245.25|0
1632817200000|2021-09-28 08:20:00|247.85|245.45|247.25|244.85|248.15|245.75|247.25|244.85|0
1632817500000|2021-09-28 08:25:00|247.35|244.95|247.05|244.65|247.55|245.15|246.76|244.36|0
1632817800000|2021-09-28 08:30:00|246.85|244.45|244.12|241.72|246.89|244.49|244.02|241.62|0
1632818100000|2021-09-28 08:35:00|244.22|241.82|244.71|242.31|245.21|242.81|244.12|241.72|0
1632818400000|2021-09-28 08:40:00|244.61|242.21|244.91|242.51|244.91|242.51|243.82|241.42|0
1632818700000|2021-09-28 08:45:00|244.81|242.41|244.31|241.91|244.91|242.51|244.12|241.72|0
1632819000000|2021-09-28 08:50:00|244.22|241.82|244.02|241.62|244.22|241.82|243.52|241.12|0
1632819300000|2021-09-28 08:55:00|243.92|241.52|243.82|241.42|244.61|242.21|243.62|241.22|0
1632819600000|2021-09-28 09:00:00|243.72|241.32|244.6|242.2|244.9|242.5|243.72|241.32|0
1632819900000|2021-09-28 09:05:00|244.7|242.3|243.71|241.31|245.3|242.9|243.71|241.31|0
1632820200000|2021-09-28 09:10:00|243.81|241.41|244.03|241.63|244.63|242.23|242.38|239.98|0
1632820500000|2021-09-28 09:15:00|243.94|241.54|243.74|241.34|244.08|241.68|243.35|240.95|0
1632820800000|2021-09-28 09:20:00|243.64|241.24|244.23|241.83|244.23|241.83|243.54|241.14|0
1632821100000|2021-09-28 09:25:00|244.03|241.63|243.93|241.53|244.23|241.83|243.83|241.43|0
1632821400000|2021-09-28 09:30:00|244.03|241.63|245.7|243.3|245.7|243.3|243.93|241.53|0
1632821700000|2021-09-28 09:35:00|245.6|243.2|245.8|243.4|246.2|243.8|245.31|242.91|0
1632822000000|2021-09-28 09:40:00|245.9|243.5|245.2|242.8|245.9|243.5|244.22|241.82|0
1632822300000|2021-09-28 09:45:00|245.11|242.71|245.2|242.8|245.9|243.5|245.11|242.71|0
1632822600000|2021-09-28 09:50:00|245.35|242.95|247.93|245.53|248.18|245.78|245.01|242.61|0
1632822900000|2021-09-28 09:55:00|248.18|245.78|250.24|247.84|250.94|248.54|246.6|244.2|0
1632823200000|2021-09-28 10:00:00|250.14|247.74|250.54|248.14|251.04|248.64|250.14|247.74|0
1632823500000|2021-09-28 10:05:00|250.44|248.04|250.74|248.34|251.04|248.64|250.39|247.99|0
1632823800000|2021-09-28 10:10:00|250.84|248.44|250.83|248.43|251.24|248.84|250.53|248.13|0
1632824100000|2021-09-28 10:15:00|250.89|248.49|250.63|248.23|252.24|249.84|250.08|247.68|0
1632824400000|2021-09-28 10:20:00|250.53|248.13|250.08|247.68|251.28|248.88|249.45|247.05|0
1632824700000|2021-09-28 10:25:00|250.18|247.78|250.38|247.98|251.08|248.68|250.08|247.68|0
1632825000000|2021-09-28 10:30:00|250.48|248.08|249.68|247.28|250.63|248.23|249.38|246.98|0
1632825300000|2021-09-28 10:35:00|249.78|247.38|249.98|247.58|250.28|247.88|249.68|247.28|0
1632825600000|2021-09-28 10:40:00|249.88|247.48|249.68|247.28|249.88|247.48|249.48|247.08|0
1632825900000|2021-09-28 10:45:00|249.77|247.37|248.98|246.58|249.77|247.37|248.88|246.48|0
1632826200000|2021-09-28 10:50:00|249.03|246.63|250.37|247.97|250.57|248.17|248.98|246.58|0
1632826500000|2021-09-28 10:55:00|250.32|247.92|250.97|248.57|250.97|248.57|249.67|247.27|0
1632826800000|2021-09-28 11:00:00|250.67|248.27|249.07|246.67|250.67|248.27|248.77|246.37|0
1632827100000|2021-09-28 11:05:00|249.37|246.97|250.26|247.86|250.36|247.96|249.07|246.67|0
1632827400000|2021-09-28 11:10:00|250.16|247.76|250.71|248.31|251.92|249.52|249.96|247.56|0
1632827700000|2021-09-28 11:15:00|250.76|248.36|250.06|247.66|251.06|248.66|249.76|247.36|0
1632828000000|2021-09-28 11:20:00|250.16|247.76|252.56|250.16|252.66|250.26|250.16|247.76|0
1632828300000|2021-09-28 11:25:00|252.66|250.26|250.96|248.56|252.66|250.26|250.86|248.46|0
1632828600000|2021-09-28 11:30:00|251.06|248.66|250.65|248.25|251.26|248.86|249.56|247.16|0
1632828900000|2021-09-28 11:35:00|250.75|248.35|249.95|247.55|251.35|248.95|249.75|247.35|0
1632829200000|2021-09-28 11:40:00|249.85|247.45|248.85|246.45|249.85|247.45|248.66|246.26|0
1632829500000|2021-09-28 11:45:00|248.76|246.36|247.45|245.05|249.28|246.88|244.69|242.29|0
1632829800000|2021-09-28 11:50:00|247.35|244.95|247.4|245|247.45|245.05|246.36|243.96|0
1632830100000|2021-09-28 11:55:00|247.25|244.85|247.55|245.15|247.6|245.2|246.76|244.36|0
1632830400000|2021-09-28 12:00:00|247.25|244.85|247.84|245.44|248.34|245.94|247.25|244.85|0
1632830700000|2021-09-28 12:05:00|247.74|245.34|248.19|245.79|248.84|246.44|247.35|244.95|0
1632831000000|2021-09-28 12:10:00|248.24|245.84|248.43|246.03|248.93|246.53|247.44|245.04|0
1632831300000|2021-09-28 12:15:00|248.33|245.93|248.03|245.63|248.53|246.13|247.54|245.14|0
1632831600000|2021-09-28 12:20:00|247.94|245.54|248.33|245.93|248.53|246.13|247.54|245.14|0
1632831900000|2021-09-28 12:25:00|248.43|246.03|249.02|246.62|249.23|246.83|248.43|246.03|0
1632832200000|2021-09-28 12:30:00|248.93|246.53|249.42|247.02|249.42|247.02|248.13|245.73|0
1632832500000|2021-09-28 12:35:00|249.52|247.12|249.72|247.32|250.02|247.62|249.22|246.82|0
1632832800000|2021-09-28 12:40:00|249.92|247.52|251.02|248.62|251.12|248.72|249.82|247.42|0
1632833100000|2021-09-28 12:45:00|250.92|248.52|249.91|247.51|251.42|249.02|249.81|247.41|0
1632833400000|2021-09-28 12:50:00|250.01|247.61|250.81|248.41|251.11|248.71|250.01|247.61|0
1632833700000|2021-09-28 12:55:00|250.91|248.51|249.91|247.51|251.01|248.61|249.41|247.01|0
1632834000000|2021-09-28 13:00:00|250.11|247.71|248.81|246.41|250.21|247.81|248.81|246.41|0
1632834300000|2021-09-28 13:05:00|249.11|246.71|248.51|246.11|249.41|247.01|247.52|245.12|0
1632834600000|2021-09-28 13:10:00|248.41|246.01|246.13|243.73|248.81|246.41|246.03|243.63|0
1632834900000|2021-09-28 13:15:00|246.03|243.63|245.93|243.53|246.92|244.52|245.93|243.53|0
1632835200000|2021-09-28 13:20:00|246.08|243.68|246.28|243.88|246.52|244.12|244.36|241.96|0
1632835500000|2021-09-28 13:25:00|246.33|243.93|246.92|244.52|247.41|245.01|246.33|243.93|0
1632835800000|2021-09-28 13:30:00|247.91|245.51|247.87|245.47|248.66|246.26|244.6|242.2|0
1632836100000|2021-09-28 13:35:00|247.27|244.87|248.06|245.66|249.06|246.66|246.77|244.37|0
1632836400000|2021-09-28 13:40:00|248.16|245.76|249.76|247.36|249.76|247.36|247.46|245.06|0
1632836700000|2021-09-28 13:45:00|249.96|247.56|252.57|250.17|252.58|250.18|249.66|247.26|0
1632837000000|2021-09-28 13:50:00|253.18|250.78|255.28|252.88|256.09|253.69|251.47|249.07|0
1632837300000|2021-09-28 13:55:00|255.48|253.08|252.69|250.29|257.21|254.81|252.18|249.78|0
1632837600000|2021-09-28 14:00:00|252.79|250.39|260.03|257.63|262.08|259.68|252.79|250.39|0
1632837900000|2021-09-28 14:05:00|260.13|257.73|263.41|261.01|263.52|261.12|259.52|257.12|0
1632838200000|2021-09-28 14:10:00|263.62|261.22|266.9|264.5|267.01|264.61|262.28|259.88|0
1632838500000|2021-09-28 14:15:00|267.21|264.81|267.89|265.49|269.91|267.51|265.97|263.57|0
1632838800000|2021-09-28 14:20:00|273.73|271.33|268.9|266.5|278.17|275.77|268.9|266.5|0
1632839100000|2021-09-28 14:25:00|269.11|266.71|268.07|265.67|271.62|269.22|267.76|265.36|0
1632839400000|2021-09-28 14:30:00|267.97|265.57|269.73|267.33|270.78|268.38|267.45|265.05|0
1632839700000|2021-09-28 14:35:00|269.32|266.92|265.38|262.98|271.61|269.21|265.07|262.67|0
1632840000000|2021-09-28 14:40:00|261.18|258.78|267.22|264.82|268.47|266.07|261.18|258.78|0
1632840300000|2021-09-28 14:45:00|267.43|265.03|268.98|266.58|269.08|266.68|266.3|263.9|0
1632840600000|2021-09-28 14:50:00|269.08|266.68|270.22|267.82|271.06|268.66|267.84|265.44|0
1632840900000|2021-09-28 14:55:00|270.43|268.03|270.01|267.61|271.79|269.39|269.34|266.94|0
1632841200000|2021-09-28 15:00:00|270.12|267.72|272.72|270.32|272.72|270.32|268.66|266.26|0
1632841500000|2021-09-28 15:05:00|272.83|270.43|275.77|273.37|276.89|274.49|271.68|269.28|0
1632841800000|2021-09-28 15:10:00|276.09|273.69|276.82|274.42|277.03|274.63|274.72|272.32|0
1632842100000|2021-09-28 15:15:00|277.03|274.63|276.49|274.09|281.6|279.2|276.49|274.09|0
1632842400000|2021-09-28 15:20:00|276.8|274.4|273.59|271.19|277.43|275.03|272.54|270.14|0
1632842700000|2021-09-28 15:25:00|273.49|271.09|274.33|271.93|274.96|272.56|272.23|269.83|0
1632843000000|2021-09-28 15:30:00|274.22|271.82|273.38|270.98|276.33|273.93|272.75|270.35|0
1632843300000|2021-09-28 15:35:00|273.48|271.08|273.27|270.87|275.06|272.66|272.54|270.14|0
1632843600000|2021-09-28 15:40:00|273.48|271.08|275.9|273.5|276.33|273.93|272.96|270.56|0
1632843900000|2021-09-28 15:45:00|275.48|273.08|275.8|273.4|277.07|274.67|274.74|272.34|0
1632844200000|2021-09-28 15:50:00|275.9|273.5|274.95|272.55|277.81|275.41|274.95|272.55|0
1632844500000|2021-09-28 15:55:00|275.05|272.65|274.42|272.02|275.69|273.29|274.1|271.7|0
1632844800000|2021-09-28 16:00:00|274.63|272.23|277.17|274.77|277.8|275.4|274.52|272.12|0
1632845100000|2021-09-28 16:05:00|277.27|274.87|275.36|272.96|278.33|275.93|275|272.6|0
1632845400000|2021-09-28 16:10:00|275.79|273.39|271.72|269.32|276.21|273.81|271.19|268.79|0
1632845700000|2021-09-28 16:15:00|271.82|269.42|270.59|268.19|272.45|270.05|268.58|266.18|0
1632846000000|2021-09-28 16:20:00|270.8|268.4|270.91|268.51|271.85|269.45|270.28|267.88|0
1632846300000|2021-09-28 16:25:00|270.8|268.4|271.43|269.03|271.43|269.03|269.75|267.35|0
1632846600000|2021-09-28 16:30:00|271.54|269.14|272.48|270.08|273.86|271.46|271.43|269.03|0
1632846900000|2021-09-28 16:35:00|272.59|270.19|273.64|271.24|274.39|271.99|272.59|270.19|0
1632847200000|2021-09-28 16:40:00|273.85|271.45|277.73|275.33|277.73|275.33|273.85|271.45|0
1632847500000|2021-09-28 16:45:00|277.52|275.12|278.59|276.19|278.69|276.29|277.31|274.91|0
1632847800000|2021-09-28 16:50:00|278.69|276.29|277.84|275.44|279.34|276.94|276.45|274.05|0
1632848100000|2021-09-28 16:55:00|277.73|275.33|278.48|276.08|279.12|276.72|276.77|274.37|0
1632848400000|2021-09-28 17:00:00|278.58|276.18|278.15|275.75|279.87|277.47|277.73|275.33|0
1632848700000|2021-09-28 17:05:00|278.26|275.86|277.51|275.11|279.76|277.36|276.34|273.94|0
1632849000000|2021-09-28 17:10:00|277.67|275.27|276.87|274.47|278.58|276.18|276.55|274.15|0
1632849300000|2021-09-28 17:15:00|276.98|274.58|276.12|273.72|277.4|275|275.28|272.88|0
1632849600000|2021-09-28 17:20:00|275.59|273.19|271.13|268.73|275.91|273.51|270.33|267.93|0
1632849900000|2021-09-28 17:25:00|270.92|268.52|269.65|267.25|270.92|268.52|266.89|264.49|0
1632850200000|2021-09-28 17:30:00|269.76|267.36|271.44|269.04|271.55|269.15|269.76|267.36|0
1632850500000|2021-09-28 17:35:00|271.34|268.94|270.91|268.51|271.87|269.47|270.81|268.41|0
1632850800000|2021-09-28 17:40:00|270.81|268.41|271.44|269.04|271.44|269.04|268.7|266.3|0
1632851100000|2021-09-28 17:45:00|271.33|268.93|272.18|269.78|273.13|270.73|270.49|268.09|0
1632851400000|2021-09-28 17:50:00|272.07|269.67|273.02|270.62|273.34|270.94|271.65|269.25|0
1632851700000|2021-09-28 17:55:00|273.13|270.73|273.87|271.47|273.98|271.58|272.71|270.31|0
1632852000000|2021-09-28 18:00:00|273.98|271.58|275.31|272.91|276.27|273.87|273.23|270.83|0
1632852300000|2021-09-28 18:05:00|275.41|273.01|275.62|273.22|276.16|273.76|274.14|271.74|0
1632852600000|2021-09-28 18:10:00|275.73|273.33|275.02|272.62|279.12|276.72|274.49|272.09|0
1632852900000|2021-09-28 18:15:00|275.13|272.73|270.34|267.94|275.13|272.73|270.34|267.94|0
1632853200000|2021-09-28 18:20:00|270.13|267.73|269.32|266.92|271.42|269.02|266.59|264.19|0
1632853500000|2021-09-28 18:25:00|269.42|267.02|268.27|265.87|270.47|268.07|268.27|265.87|0
1632853800000|2021-09-28 18:30:00|268.37|265.97|270.47|268.07|270.89|268.49|268.37|265.97|0
1632854100000|2021-09-28 18:35:00|270.58|268.18|270.57|268.17|272.16|269.76|269.84|267.44|0
1632854400000|2021-09-28 18:40:00|270.68|268.28|267.32|264.92|270.68|268.28|267.32|264.92|0
1632854700000|2021-09-28 18:45:00|267.22|264.82|263.35|260.95|268.07|265.67|259.44|257.04|0
1632855000000|2021-09-28 18:50:00|263.14|260.74|264.7|262.3|264.8|262.4|262.31|259.91|0
1632855300000|2021-09-28 18:55:00|264.38|261.98|264.88|262.48|265.92|263.52|263.74|261.34|0
1632855600000|2021-09-28 19:00:00|265.09|262.69|264.36|261.96|265.82|263.42|263.07|260.67|0
1632855900000|2021-09-28 19:05:00|264.16|261.76|260.97|258.57|265.14|262.74|259.53|257.13|0
1632856200000|2021-09-28 19:10:00|261.07|258.67|261.69|259.29|261.69|259.29|260.25|257.85|0
1632856500000|2021-09-28 19:15:00|261.28|258.88|262.1|259.7|262.52|260.12|260.35|257.95|0
1632856800000|2021-09-28 19:20:00|262.2|259.8|265.22|262.82|265.22|262.82|260.65|258.25|0
1632857100000|2021-09-28 19:25:00|265.01|262.61|268.48|266.08|268.48|266.08|264.9|262.5|0
1632857400000|2021-09-28 19:30:00|268.64|266.24|268.22|265.82|269.17|266.77|266.75|264.35|0
1632857700000|2021-09-28 19:35:00|268.32|265.92|268.74|266.34|269.06|266.66|265.4|263|0
1632858000000|2021-09-28 19:40:00|268.64|266.24|268.63|266.23|268.95|266.55|265.5|263.1|0
1632858300000|2021-09-28 19:45:00|268.53|266.13|273.5|271.1|273.5|271.1|267.58|265.18|0
1632858600000|2021-09-28 19:50:00|273.71|271.31|273.95|271.55|275.31|272.91|271.02|268.62|0
1632858900000|2021-09-28 19:55:00|273.68|271.28|273.2|270.8|275.33|272.93|272.57|270.17|0
1632859200000|2021-09-28 20:00:00|274.16|271.76|271.72|269.32|274.16|271.76|271.61|269.21|0
1632859500000|2021-09-28 20:05:00|271.51|269.11|272.77|270.37|274.26|271.86|271.51|269.11|0
1632859800000|2021-09-28 20:10:00|272.88|270.48|272.67|270.27|273.83|271.43|272.45|270.05|0
1632860100000|2021-09-28 20:15:00|273.29|270.49|273.82|271.02|274.67|271.87|273.29|270.49|0
1632860400000|2021-09-28 20:20:00|273.71|270.91|274.56|271.76|274.56|271.76|273.61|270.81|0
1632860700000|2021-09-28 20:25:00|274.45|271.65|273.07|270.27|274.56|271.76|272.75|269.95|0
1632861000000|2021-09-28 20:30:00|273.18|270.38|273.81|271.01|273.92|271.12|272.96|270.16|0
1632861300000|2021-09-28 20:35:00|273.71|270.91|273.17|270.37|273.81|271.01|272.64|269.84|0
1632861600000|2021-09-28 20:40:00|273.07|270.27|272.43|269.63|273.6|270.8|272.43|269.63|0
1632861900000|2021-09-28 20:45:00|272.32|269.52|271.69|268.89|272.32|269.52|271.37|268.57|0
1632862200000|2021-09-28 20:50:00|271.58|268.78|272|269.2|272.74|269.94|271.48|268.68|0
1632862500000|2021-09-28 20:55:00|271.79|268.99|273.01|270.21|273.01|270.21|271.79|268.99|0
1632862800000|2021-09-28 21:00:00|272.96|270.16|272.99|270.19|273.16|270.36|272.85|270.05|0
1632863100000|2021-09-28 21:05:00|273.01|270.21|272.79|269.99|273.1|270.3|272.79|269.99|0
1632863400000|2021-09-28 21:10:00|272.76|269.96|272.68|269.88|272.76|269.96|272.61|269.81|0
1632863700000|2021-09-28 21:15:00|272.65|269.85|272.62|269.82|272.68|269.88|272.51|269.71|0
1632864000000|2021-09-28 21:20:00|272.65|269.85|272.45|269.65|272.65|269.85|272.36|269.56|0
1632864300000|2021-09-28 21:25:00|272.43|269.63|272.56|269.76|272.56|269.76|272.42|269.62|0
1632864600000|2021-09-28 21:30:00|272.55|269.75|272.72|269.92|272.75|269.95|272.55|269.75|0
1632864900000|2021-09-28 21:35:00|272.74|269.94|272.78|269.98|272.83|270.03|272.73|269.93|0
1632865200000|2021-09-28 21:40:00|272.79|269.99|272.78|269.98|272.79|269.99|272.63|269.83|0
1632865500000|2021-09-28 21:45:00|272.76|269.96|272.99|270.19|273.12|270.32|272.76|269.96|0
1632865800000|2021-09-28 21:50:00|272.97|270.17|272.9|270.1|272.97|270.17|272.87|270.07|0
1632866100000|2021-09-28 21:55:00|272.93|270.13|272.81|270.01|272.93|270.13|272.78|269.98|0
1632866400000|2021-09-28 22:00:00|271.93|269.13|271.76|268.96|272.24|269.44|271.08|268.28|0
1632866700000|2021-09-28 22:05:00|271.87|269.07|271.44|268.64|271.87|269.07|271.13|268.33|0
1632867000000|2021-09-28 22:10:00|271.23|268.43|271.34|268.54|271.55|268.75|270.92|268.12|0
1632867300000|2021-09-28 22:15:00|271.44|268.64|271.12|268.32|271.44|268.64|270.81|268.01|0
1632867600000|2021-09-28 22:20:00|271.02|268.22|271.54|268.74|271.65|268.85|270.7|267.9|0
1632867900000|2021-09-28 22:25:00|271.44|268.64|271.86|269.06|272.07|269.27|271.33|268.53|0
1632868200000|2021-09-28 22:30:00|271.7|268.9|270.59|267.79|271.86|269.06|270.49|267.69|0
1632868500000|2021-09-28 22:35:00|270.49|267.69|271.75|268.95|271.75|268.95|270.28|267.48|0
1632868800000|2021-09-28 22:40:00|271.64|268.84|272.7|269.9|272.8|270|271.43|268.63|0
1632869100000|2021-09-28 22:45:00|272.49|269.69|270.48|267.68|272.49|269.69|270.48|267.68|0
1632869400000|2021-09-28 22:50:00|270.59|267.79|270.79|267.99|271.22|268.42|270.58|267.78|0
1632869700000|2021-09-28 22:55:00|270.85|268.05|270.9|268.1|270.9|268.1|270.48|267.68|0
1632870000000|2021-09-28 23:00:00|270.79|267.99|270.89|268.09|271.53|268.73|270.16|267.36|0
1632870300000|2021-09-28 23:05:00|270.68|267.88|270.89|268.09|271.1|268.3|270.58|267.78|0
1632870600000|2021-09-28 23:10:00|270.79|267.99|270.57|267.77|271.42|268.62|270.57|267.77|0
1632870900000|2021-09-28 23:15:00|270.47|267.67|270.57|267.77|270.63|267.83|270.05|267.25|0
1632871200000|2021-09-28 23:20:00|270.52|267.72|270.89|268.09|271.31|268.51|270.26|267.46|0
1632871500000|2021-09-28 23:25:00|270.99|268.19|271.2|268.4|271.52|268.72|270.89|268.09|0
1632871800000|2021-09-28 23:30:00|271.31|268.51|272.57|269.77|272.68|269.88|271.31|268.51|0
1632872100000|2021-09-28 23:35:00|272.63|269.83|272.36|269.56|273.21|270.41|272.36|269.56|0
1632872400000|2021-09-28 23:40:00|272.46|269.66|272.14|269.34|272.46|269.66|272.04|269.24|0
1632872700000|2021-09-28 23:45:00|272.04|269.24|271.14|268.34|272.04|269.24|271.09|268.29|0
1632873000000|2021-09-28 23:50:00|271.09|268.29|270.03|267.23|271.3|268.5|269.72|266.92|0
1632873300000|2021-09-28 23:55:00|269.82|267.02|269.09|266.29|269.82|267.02|268.88|266.08|0
1632873600000|2021-09-29 00:00:00|269.19|266.39|267.62|264.82|269.3|266.5|267.52|264.72|0
1632873900000|2021-09-29 00:05:00|267.52|264.72|267.3|264.5|267.72|264.92|266.99|264.19|0
1632874200000|2021-09-29 00:10:00|267.41|264.61|267.82|265.02|268.3|265.5|267.36|264.56|0
1632874500000|2021-09-29 00:15:00|267.62|264.82|266.57|263.77|268.56|265.76|266.16|263.36|0
1632874800000|2021-09-29 00:20:00|266.68|263.88|266.36|263.56|266.73|263.93|265.84|263.04|0
1632875100000|2021-09-29 00:25:00|266.57|263.77|265.74|262.94|267.09|264.29|265.63|262.83|0
1632875400000|2021-09-29 00:30:00|265.94|263.14|265.63|262.83|266.15|263.35|265.22|262.42|0
1632875700000|2021-09-29 00:35:00|265.53|262.73|265.01|262.21|265.53|262.73|264.7|261.9|0
1632876000000|2021-09-29 00:40:00|264.9|262.1|265.52|262.72|265.63|262.83|264.59|261.79|0
1632876300000|2021-09-29 00:45:00|265.58|262.78|265.62|262.82|265.83|263.03|265.11|262.31|0
1632876600000|2021-09-29 00:50:00|265.83|263.03|266.04|263.24|266.66|263.86|265.62|262.82|0
1632876900000|2021-09-29 00:55:00|265.93|263.13|266.35|263.55|267.08|264.28|265.62|262.82|0
1632877200000|2021-09-29 01:00:00|266.24|263.44|266.35|263.55|266.66|263.86|265.62|262.82|0
1632877500000|2021-09-29 01:05:00|266.24|263.44|268.64|265.84|268.95|266.15|266.24|263.44|0
1632877800000|2021-09-29 01:10:00|268.95|266.15|267.02|264.22|268.95|266.15|266.76|263.96|0
1632878100000|2021-09-29 01:15:00|267.12|264.32|268.63|265.83|268.84|266.04|266.55|263.75|0
1632878400000|2021-09-29 01:20:00|268.53|265.73|269.42|266.62|269.79|266.99|268.53|265.73|0
1632878700000|2021-09-29 01:25:00|269.37|266.57|270.2|267.4|270.63|267.83|268.95|266.15|0
1632879000000|2021-09-29 01:30:00|270.31|267.51|271.36|268.56|272.42|269.62|270.31|267.51|0
1632879300000|2021-09-29 01:35:00|271.47|268.67|270.31|267.51|271.68|268.88|269.89|267.09|0
1632879600000|2021-09-29 01:40:00|270.41|267.61|268.57|265.77|270.41|267.61|268.42|265.62|0
1632879900000|2021-09-29 01:45:00|268.31|265.51|268.52|265.72|269.36|266.56|267.89|265.09|0
1632880200000|2021-09-29 01:50:00|268.73|265.93|269.41|266.61|270.72|267.92|268.52|265.72|0
1632880500000|2021-09-29 01:55:00|269.46|266.66|268.3|265.5|269.46|266.66|267.99|265.19|0
1632880800000|2021-09-29 02:00:00|268.2|265.4|266.63|263.83|269.04|266.24|266.53|263.73|0
1632881100000|2021-09-29 02:05:00|266.53|263.73|267.57|264.77|267.57|264.77|266.22|263.42|0
1632881400000|2021-09-29 02:10:00|267.67|264.87|266.79|263.99|267.67|264.87|266.32|263.52|0
1632881700000|2021-09-29 02:15:00|266.84|264.04|266.63|263.83|267.36|264.56|266.21|263.41|0
1632882000000|2021-09-29 02:20:00|266.52|263.72|265.17|262.37|266.52|263.72|265.07|262.27|0
1632882300000|2021-09-29 02:25:00|265.12|262.32|265.43|262.63|265.48|262.68|264.76|261.96|0
1632882600000|2021-09-29 02:30:00|265.17|262.37|266.2|263.4|266.21|263.41|265.17|262.37|0
1632882900000|2021-09-29 02:35:00|266.1|263.3|265.79|262.99|266.1|263.3|265.17|262.37|0
1632883200000|2021-09-29 02:40:00|265.68|262.88|266.1|263.3|266.41|263.61|265.48|262.68|0
1632883500000|2021-09-29 02:45:00|266.15|263.35|265.26|262.46|266.3|263.5|265.16|262.36|0
1632883800000|2021-09-29 02:50:00|265.16|262.36|265.83|263.03|265.99|263.19|265.06|262.26|0
1632884100000|2021-09-29 02:55:00|265.88|263.08|265.68|262.88|266.04|263.24|265.47|262.67|0
1632884400000|2021-09-29 03:00:00|265.78|262.98|265.78|262.98|265.78|262.98|264.85|262.05|0
1632884700000|2021-09-29 03:05:00|265.67|262.87|266.97|264.17|267.54|264.74|265.57|262.77|0
1632885000000|2021-09-29 03:10:00|266.87|264.07|265.98|263.18|266.87|264.07|265.88|263.08|0
1632885300000|2021-09-29 03:15:00|265.88|263.08|265.56|262.76|266.92|264.12|265.46|262.66|0
1632885600000|2021-09-29 03:20:00|265.46|262.66|265.04|262.24|265.56|262.76|264.32|261.52|0
1632885900000|2021-09-29 03:25:00|264.94|262.14|264.11|261.31|264.94|262.14|264.11|261.31|0
1632886200000|2021-09-29 03:30:00|264.21|261.41|264.73|261.93|265.04|262.24|264.11|261.31|0
1632886500000|2021-09-29 03:35:00|264.83|262.03|264.93|262.13|265.3|262.5|264.52|261.72|0
1632886800000|2021-09-29 03:40:00|264.83|262.03|264.31|261.51|264.83|262.03|264.31|261.51|0
1632887100000|2021-09-29 03:45:00|264.36|261.56|265.03|262.23|265.14|262.34|264.21|261.41|0
1632887400000|2021-09-29 03:50:00|264.93|262.13|264.93|262.13|264.93|262.13|264.1|261.3|0
1632887700000|2021-09-29 03:55:00|264.82|262.02|264.92|262.12|265.34|262.54|264.61|261.81|0
1632888000000|2021-09-29 04:00:00|265.13|262.33|265.44|262.64|266.12|263.32|265.13|262.33|0
1632888300000|2021-09-29 04:05:00|265.54|262.74|264.82|262.02|265.54|262.74|264.61|261.81|0
1632888600000|2021-09-29 04:10:00|264.92|262.12|265.54|262.74|265.54|262.74|264.61|261.81|0
1632888900000|2021-09-29 04:15:00|265.59|262.79|264.81|262.01|265.96|263.16|264.81|262.01|0
1632889200000|2021-09-29 04:20:00|264.92|262.12|264.4|261.6|264.92|262.12|264.19|261.39|0
1632889500000|2021-09-29 04:25:00|264.29|261.49|264.5|261.7|264.71|261.91|263.78|260.98|0
1632889800000|2021-09-29 04:30:00|264.39|261.59|263.57|260.77|264.7|261.9|263.57|260.77|0
1632890100000|2021-09-29 04:35:00|263.46|260.66|263.05|260.25|263.98|261.18|263.05|260.25|0
1632890400000|2021-09-29 04:40:00|262.95|260.15|263.05|260.25|263.15|260.35|262.53|259.73|0
1632890700000|2021-09-29 04:45:00|263.15|260.35|262.63|259.83|263.15|260.35|262.33|259.53|0
1632891000000|2021-09-29 04:50:00|262.74|259.94|261.86|259.06|262.74|259.94|261.86|259.06|0
1632891300000|2021-09-29 04:55:00|261.81|259.01|261.91|259.11|262.12|259.32|261.71|258.91|0
1632891600000|2021-09-29 05:00:00|261.81|259.01|261.81|259.01|263.56|260.76|261.71|258.91|0
1632891900000|2021-09-29 05:05:00|261.91|259.11|263.56|260.76|264.7|261.9|261.7|258.9|0
1632892200000|2021-09-29 05:10:00|263.45|260.65|265.21|262.41|266.05|263.25|263.25|260.45|0
1632892500000|2021-09-29 05:15:00|265.32|262.52|263.55|260.75|265.32|262.52|263.55|260.75|0
1632892800000|2021-09-29 05:20:00|263.35|260.55|265.21|262.41|265.21|262.41|262.83|260.03|0
1632893100000|2021-09-29 05:25:00|265.11|262.31|264.48|261.68|265.11|262.31|263.24|260.44|0
1632893400000|2021-09-29 05:30:00|264.07|261.27|264.17|261.37|264.74|261.94|263.34|260.54|0
1632893700000|2021-09-29 05:35:00|264.07|261.27|263.55|260.75|264.48|261.68|262.51|259.71|0
1632894000000|2021-09-29 05:40:00|263.44|260.64|262.82|260.02|263.96|261.16|262.67|259.87|0
1632894300000|2021-09-29 05:45:00|262.72|259.92|264.06|261.26|264.68|261.88|262.67|259.87|0
1632894600000|2021-09-29 05:50:00|264.22|261.42|264.16|261.36|264.99|262.19|263.39|260.59|0
1632894900000|2021-09-29 05:55:00|264.06|261.26|263.33|260.53|265.09|262.29|263.02|260.22|0
1632895200000|2021-09-29 06:00:00|263.12|260.32|264.47|261.67|264.57|261.77|261.27|258.47|0
1632895500000|2021-09-29 06:05:00|264.26|261.46|264.26|261.46|265.71|262.91|264.05|261.25|0
1632895800000|2021-09-29 06:10:00|264.15|261.35|263.12|260.32|264.57|261.77|263.02|260.22|0
1632896100000|2021-09-29 06:15:00|262.91|260.11|262.19|259.39|262.91|260.11|261.78|258.98|0
1632896400000|2021-09-29 06:20:00|262.09|259.29|262.5|259.7|262.76|259.96|261.47|258.67|0
1632896700000|2021-09-29 06:25:00|262.39|259.59|263.94|261.14|264.15|261.35|262.14|259.34|0
1632897000000|2021-09-29 06:30:00|264.04|261.24|264.46|261.66|265.08|262.28|263.68|260.88|0
1632897300000|2021-09-29 06:35:00|264.35|261.55|264.41|261.61|264.46|261.66|264.04|261.24|0
1632897600000|2021-09-29 06:40:00|264.66|261.86|263.31|260.51|265.49|262.69|263.21|260.41|0
1632897900000|2021-09-29 06:45:00|263.21|260.41|263|260.2|263.31|260.51|262.59|259.79|0
1632898200000|2021-09-29 06:50:00|262.9|260.1|262.79|259.99|263.16|260.36|262.18|259.38|0
1632898500000|2021-09-29 06:55:00|262.85|260.05|263.72|260.92|263.82|261.02|262.38|259.58|0
1632898800000|2021-09-29 07:00:00|263.62|260.82|263.5|260.7|267.78|264.98|260.05|257.25|0
1632899100000|2021-09-29 07:05:00|263.3|260.9|262.25|259.85|263.49|261.09|261.84|259.44|0
1632899400000|2021-09-29 07:10:00|262.15|259.75|261.63|259.23|262.66|260.26|261.52|259.12|0
1632899700000|2021-09-29 07:15:00|261.32|258.92|260.34|257.94|261.73|259.33|260.29|257.89|0
1632900000000|2021-09-29 07:20:00|260.39|257.99|258.95|256.55|260.39|257.99|258.64|256.24|0
1632900300000|2021-09-29 07:25:00|258.85|256.45|258.18|255.78|259.26|256.86|257.52|255.12|0
1632900600000|2021-09-29 07:30:00|258.23|255.83|257.67|255.27|258.54|256.14|257.52|255.12|0
1632900900000|2021-09-29 07:35:00|257.72|255.32|257.31|254.91|257.82|255.42|257.21|254.81|0
1632901200000|2021-09-29 07:40:00|257.36|254.96|257.82|255.42|258.02|255.62|257.31|254.91|0
1632901500000|2021-09-29 07:45:00|257.71|255.31|258.91|256.51|259.47|257.07|257.27|254.87|0
1632901800000|2021-09-29 07:50:00|258.8|256.4|259.42|257.02|259.52|257.12|258.29|255.89|0
1632902100000|2021-09-29 07:55:00|259.31|256.91|259.52|257.12|259.52|257.12|259.11|256.71|0
1632902400000|2021-09-29 08:00:00|259.41|257.01|259.47|257.07|259.62|257.22|258.9|256.5|0
1632902700000|2021-09-29 08:05:00|259.51|257.11|260.43|258.03|261.15|258.75|259.51|257.11|0
1632903000000|2021-09-29 08:10:00|260.54|258.14|260.43|258.03|260.54|258.14|259.72|257.32|0
1632903300000|2021-09-29 08:15:00|260.54|258.14|262.28|259.88|262.49|260.09|260.02|257.62|0
1632903600000|2021-09-29 08:20:00|262.59|260.19|263.45|261.05|264.38|261.98|260.79|258.39|0
1632903900000|2021-09-29 08:25:00|263.35|260.95|262.93|260.53|263.71|261.31|262.83|260.43|0
1632904200000|2021-09-29 08:30:00|263.04|260.64|262.73|260.33|263.14|260.74|262.01|259.61|0
1632904500000|2021-09-29 08:35:00|262.62|260.22|262.93|260.53|263.34|260.94|262.62|260.22|0
1632904800000|2021-09-29 08:40:00|263.03|260.63|262.72|260.32|263.03|260.63|262|259.6|0
1632905100000|2021-09-29 08:45:00|262.67|260.27|261.8|259.4|262.82|260.42|261.8|259.4|0
1632905400000|2021-09-29 08:50:00|261.79|259.39|261.9|259.5|262.41|260.01|261.69|259.29|0
1632905700000|2021-09-29 08:55:00|262|259.6|261.38|258.98|262.2|259.8|261.38|258.98|0
1632906000000|2021-09-29 09:00:00|261.48|259.08|261.07|258.67|261.59|259.19|261.07|258.67|0
1632906300000|2021-09-29 09:05:00|260.97|258.57|260.97|258.57|261.07|258.67|260.36|257.96|0
1632906600000|2021-09-29 09:10:00|260.86|258.46|260.56|258.16|261.07|258.67|260.56|258.16|0
1632906900000|2021-09-29 09:15:00|260.35|257.95|260.45|258.05|261.37|258.97|259.74|257.34|0
1632907200000|2021-09-29 09:20:00|260.56|258.16|261.58|259.18|261.89|259.49|260.04|257.64|0
1632907500000|2021-09-29 09:25:00|261.68|259.28|260.86|258.46|261.79|259.39|260.65|258.25|0
1632907800000|2021-09-29 09:30:00|260.81|258.41|260.96|258.56|261.47|259.07|260.55|258.15|0
1632908100000|2021-09-29 09:35:00|260.86|258.46|261.47|259.07|261.78|259.38|260.86|258.46|0
1632908400000|2021-09-29 09:40:00|261.37|258.97|260.85|258.45|261.47|259.07|260.85|258.45|0
1632908700000|2021-09-29 09:45:00|260.96|258.56|260.44|258.04|260.96|258.56|260.19|257.79|0
1632909000000|2021-09-29 09:50:00|260.34|257.94|260.13|257.73|260.44|258.04|259.82|257.42|0
1632909300000|2021-09-29 09:55:00|260.23|257.83|259.41|257.01|260.23|257.83|259.31|256.91|0
1632909600000|2021-09-29 10:00:00|259.31|256.91|259|256.6|259.31|256.91|258.49|256.09|0
1632909900000|2021-09-29 10:05:00|258.95|256.55|259.41|257.01|259.41|257.01|258.8|256.4|0
1632910200000|2021-09-29 10:10:00|259.31|256.91|259.3|256.9|259.71|257.31|259|256.6|0
1632910500000|2021-09-29 10:15:00|259.2|256.8|259.1|256.7|259.2|256.8|258.49|256.09|0
1632910800000|2021-09-29 10:20:00|258.99|256.59|259.4|257|259.5|257.1|258.59|256.19|0
1632911100000|2021-09-29 10:25:00|259.45|257.05|259.2|256.8|259.71|257.31|259.09|256.69|0
1632911400000|2021-09-29 10:30:00|259.3|256.9|259.5|257.1|259.5|257.1|258.99|256.59|0
1632911700000|2021-09-29 10:35:00|259.3|256.9|259.81|257.41|259.81|257.41|259.19|256.79|0
1632912000000|2021-09-29 10:40:00|259.7|257.3|259.7|257.3|259.91|257.51|259.39|256.99|0
1632912300000|2021-09-29 10:45:00|259.8|257.4|260.06|257.66|260.42|258.02|259.7|257.3|0
1632912600000|2021-09-29 10:50:00|260.01|257.61|260.62|258.22|260.62|258.22|259.9|257.5|0
1632912900000|2021-09-29 10:55:00|260.57|258.17|261.44|259.04|261.44|259.04|260.57|258.17|0
1632913200000|2021-09-29 11:00:00|261.23|258.83|261.33|258.93|261.33|258.93|260.57|258.17|0
1632913500000|2021-09-29 11:05:00|261.23|258.83|262.78|260.38|263.19|260.79|260.82|258.42|0
1632913800000|2021-09-29 11:10:00|262.88|260.48|262.77|260.37|262.88|260.48|262.16|259.76|0
1632914100000|2021-09-29 11:15:00|262.67|260.27|263.5|261.1|264.12|261.72|262.21|259.81|0
1632914400000|2021-09-29 11:20:00|263.39|260.99|263.24|260.84|263.7|261.3|262.67|260.27|0
1632914700000|2021-09-29 11:25:00|263.29|260.89|262.66|260.26|263.6|261.2|262.66|260.26|0
1632915000000|2021-09-29 11:30:00|262.77|260.37|261.84|259.44|263.08|260.68|261.63|259.23|0
1632915300000|2021-09-29 11:35:00|261.94|259.54|265.04|262.64|265.46|263.06|261.84|259.44|0
1632915600000|2021-09-29 11:40:00|264.94|262.54|263.64|261.24|264.94|262.54|263.49|261.09|0
1632915900000|2021-09-29 11:45:00|263.59|261.19|263.28|260.88|264.11|261.71|263.07|260.67|0
1632916200000|2021-09-29 11:50:00|263.38|260.98|262.65|260.25|263.38|260.98|262.45|260.05|0
1632916500000|2021-09-29 11:55:00|262.76|260.36|262.76|260.36|263.12|260.72|261.93|259.53|0
1632916800000|2021-09-29 12:00:00|262.71|260.31|262.13|259.73|263.07|260.67|261.62|259.22|0
1632917100000|2021-09-29 12:05:00|262.24|259.84|262.24|259.84|262.44|260.04|261.82|259.42|0
1632917400000|2021-09-29 12:10:00|262.13|259.73|262.85|260.45|262.85|260.45|261.72|259.32|0
1632917700000|2021-09-29 12:15:00|262.75|260.35|263.57|261.17|264.2|261.8|262.75|260.35|0
1632918000000|2021-09-29 12:20:00|263.68|261.28|263.78|261.38|264.4|262|263.37|260.97|0
1632918300000|2021-09-29 12:25:00|263.68|261.28|264.4|262|264.61|262.21|263.68|261.28|0
1632918600000|2021-09-29 12:30:00|264.5|262.1|265.65|263.25|266.06|263.66|263.88|261.48|0
1632918900000|2021-09-29 12:35:00|265.75|263.35|267.11|264.71|267.52|265.12|265.54|263.14|0
1632919200000|2021-09-29 12:40:00|267|264.6|266.48|264.08|267.31|264.91|265.95|263.55|0
1632919500000|2021-09-29 12:45:00|266.53|264.13|264.91|262.51|266.89|264.49|264.6|262.2|0
1632919800000|2021-09-29 12:50:00|265.02|262.62|265.64|263.24|266.06|263.66|264.91|262.51|0
1632920100000|2021-09-29 12:55:00|265.74|263.34|265.43|263.03|266.26|263.86|265.32|262.92|0
1632920400000|2021-09-29 13:00:00|265.32|262.92|265.22|262.82|265.95|263.55|265.22|262.82|0
1632920700000|2021-09-29 13:05:00|265.11|262.71|266.26|263.86|266.36|263.96|265.01|262.61|0
1632921000000|2021-09-29 13:10:00|266.36|263.96|266.88|264.48|267.09|264.69|265.94|263.54|0
1632921300000|2021-09-29 13:15:00|266.99|264.59|268.77|266.37|268.77|266.37|266.67|264.27|0
1632921600000|2021-09-29 13:20:00|268.66|266.26|267.51|265.11|268.77|266.37|267.19|264.79|0
1632921900000|2021-09-29 13:25:00|267.4|265|266.77|264.37|268.24|265.84|266.56|264.16|0
1632922200000|2021-09-29 13:30:00|267.4|265|268.55|266.15|268.76|266.36|264.58|262.18|0
1632922500000|2021-09-29 13:35:00|268.66|266.26|269.28|266.88|269.92|267.52|267.5|265.1|0
1632922800000|2021-09-29 13:40:00|269.18|266.78|270.76|268.36|270.97|268.57|268.13|265.73|0
1632923100000|2021-09-29 13:45:00|270.55|268.15|266.45|264.05|271.61|269.21|266.45|264.05|0
1632923400000|2021-09-29 13:50:00|266.03|263.63|262.4|260|267.39|264.99|261.99|259.59|0
1632923700000|2021-09-29 13:55:00|262.19|259.79|262.81|260.41|264.05|261.65|261.57|259.17|0
1632924000000|2021-09-29 14:00:00|262.6|260.2|263.22|260.82|263.53|261.13|259.62|257.22|0
1632924300000|2021-09-29 14:05:00|263.12|260.72|261.67|259.27|264.15|261.75|261.67|259.27|0
1632924600000|2021-09-29 14:10:00|261.47|259.07|263.42|261.02|264.05|261.65|261.36|258.96|0
1632924900000|2021-09-29 14:15:00|263.11|260.71|262.29|259.89|263.22|260.82|261.77|259.37|0
1632925200000|2021-09-29 14:20:00|262.18|259.78|261|258.6|262.18|259.78|259.61|257.21|0
1632925500000|2021-09-29 14:25:00|260.94|258.54|262.28|259.88|262.28|259.88|260.02|257.62|0
1632925800000|2021-09-29 14:30:00|261.87|259.47|264.56|262.16|265.39|262.99|261.66|259.26|0
1632926100000|2021-09-29 14:35:00|264.25|261.85|264.87|262.47|264.97|262.57|262.59|260.19|0
1632926400000|2021-09-29 14:40:00|264.45|262.05|262.38|259.98|264.87|262.47|262.17|259.77|0
1632926700000|2021-09-29 14:45:00|262.02|259.62|260.11|257.71|263.2|260.8|259.29|256.89|0
1632927000000|2021-09-29 14:50:00|260.22|257.82|261.24|258.84|262.58|260.18|259.5|257.1|0
1632927300000|2021-09-29 14:55:00|261.14|258.74|260.31|257.91|262.06|259.66|260.31|257.91|0
1632927600000|2021-09-29 15:00:00|260.11|257.71|262.84|260.44|263.4|261|260.01|257.61|0
1632927900000|2021-09-29 15:05:00|262.78|260.38|261.85|259.45|262.99|260.59|261.13|258.73|0
1632928200000|2021-09-29 15:10:00|262.06|259.66|262.06|259.66|262.68|260.28|261.13|258.73|0
1632928500000|2021-09-29 15:15:00|262.16|259.76|263.19|260.79|263.61|261.21|261.85|259.45|0
1632928800000|2021-09-29 15:20:00|263.09|260.69|262.88|260.48|264.23|261.83|262.88|260.48|0
1632929100000|2021-09-29 15:25:00|262.98|260.58|264.43|262.03|264.64|262.24|262.98|260.58|0
1632929400000|2021-09-29 15:30:00|264.22|261.82|263.7|261.3|264.74|262.34|263.39|260.99|0
1632929700000|2021-09-29 15:35:00|263.81|261.41|266.72|264.32|267.14|264.74|263.81|261.41|0
1632930000000|2021-09-29 15:40:00|266.61|264.21|266.51|264.11|267.55|265.15|266.09|263.69|0
1632930300000|2021-09-29 15:45:00|266.61|264.21|266.46|264.06|269.16|266.76|266.19|263.79|0
1632930600000|2021-09-29 15:50:00|266.35|263.95|267.19|264.79|267.29|264.89|265.11|262.71|0
1632930900000|2021-09-29 15:55:00|267.24|264.84|265.83|263.43|267.5|265.1|265.73|263.33|0
1632931200000|2021-09-29 16:00:00|265.73|263.33|265.21|262.81|266.35|263.95|265|262.6|0
1632931500000|2021-09-29 16:05:00|265.1|262.7|266.55|264.15|266.87|264.47|264.79|262.39|0
1632931800000|2021-09-29 16:10:00|266.66|264.26|268.54|266.14|269.06|266.66|266.66|264.26|0
1632932100000|2021-09-29 16:15:00|268.43|266.03|268.22|265.82|270.11|267.71|268.22|265.82|0
1632932400000|2021-09-29 16:20:00|268.33|265.93|270.74|268.34|271.16|268.76|268.33|265.93|0
1632932700000|2021-09-29 16:25:00|270.84|268.44|270.42|268.02|271.69|269.29|269.58|267.18|0
1632933000000|2021-09-29 16:30:00|270.63|268.23|270.8|268.4|271.33|268.93|269.26|266.86|0
1632933300000|2021-09-29 16:35:00|270.91|268.51|271.22|268.82|272.27|269.87|270.7|268.3|0
1632933600000|2021-09-29 16:40:00|271.32|268.92|271.85|269.45|272.38|269.98|270.48|268.08|0
1632933900000|2021-09-29 16:45:00|271.95|269.55|270.79|268.39|272.69|270.29|270.69|268.29|0
1632934200000|2021-09-29 16:50:00|271|268.6|269.22|266.82|271.43|269.03|268.8|266.4|0
1632934500000|2021-09-29 16:55:00|269.12|266.72|270.06|267.66|270.06|267.66|268.39|265.99|0
1632934800000|2021-09-29 17:00:00|269.95|267.55|271.42|269.02|271.42|269.02|269.64|267.24|0
1632935100000|2021-09-29 17:05:00|271.52|269.12|270.26|267.86|272.26|269.86|270.26|267.86|0
1632935400000|2021-09-29 17:10:00|270.42|268.02|271.31|268.91|271.63|269.23|269.53|267.13|0
1632935700000|2021-09-29 17:15:00|270.99|268.59|269.32|266.92|271.84|269.44|268.9|266.5|0
1632936000000|2021-09-29 17:20:00|269.21|266.81|269.21|266.81|269.52|267.12|268.58|266.18|0
1632936300000|2021-09-29 17:25:00|268.9|266.5|271.3|268.9|271.94|269.54|268.9|266.5|0
1632936600000|2021-09-29 17:30:00|271.41|269.01|272.46|270.06|273.52|271.12|271.41|269.01|0
1632936900000|2021-09-29 17:35:00|272.67|270.27|273.62|271.22|273.62|271.22|272.67|270.27|0
1632937200000|2021-09-29 17:40:00|273.3|270.9|272.25|269.85|274.79|272.39|271.61|269.21|0
1632937500000|2021-09-29 17:45:00|272.35|269.95|272.98|270.58|273.09|270.69|271.51|269.11|0
1632937800000|2021-09-29 17:50:00|272.93|270.53|271.61|269.21|273.19|270.79|270.87|268.47|0
1632938100000|2021-09-29 17:55:00|271.82|269.42|270.35|267.95|271.82|269.42|270.35|267.95|0
1632938400000|2021-09-29 18:00:00|270.45|268.05|269.61|267.21|270.66|268.26|269.09|266.69|0
1632938700000|2021-09-29 18:05:00|269.51|267.11|267|264.6|269.92|267.52|266.48|264.08|0
1632939000000|2021-09-29 18:10:00|266.69|264.29|262.94|260.54|266.9|264.5|262.44|260.04|0
1632939300000|2021-09-29 18:15:00|262.74|260.34|263.76|261.36|263.87|261.47|262.74|260.34|0
1632939600000|2021-09-29 18:20:00|263.87|261.47|264.48|262.08|264.79|262.39|263.45|261.05|0
1632939900000|2021-09-29 18:25:00|264.59|262.19|264.48|262.08|264.59|262.19|263.97|261.57|0
1632940200000|2021-09-29 18:30:00|264.38|261.98|262.83|260.43|264.38|261.98|262.83|260.43|0
1632940500000|2021-09-29 18:35:00|262.73|260.33|263.65|261.25|263.96|261.56|262.73|260.33|0
1632940800000|2021-09-29 18:40:00|263.75|261.35|262.31|259.91|264.06|261.66|261.7|259.3|0
1632941100000|2021-09-29 18:45:00|262.11|259.71|263.54|261.14|263.85|261.45|261.29|258.89|0
1632941400000|2021-09-29 18:50:00|263.34|260.94|262.31|259.91|263.34|260.94|262.1|259.7|0
1632941700000|2021-09-29 18:55:00|262.41|260.01|262.61|260.21|263.44|261.04|262.41|260.01|0
1632942000000|2021-09-29 19:00:00|262.41|260.01|265.09|262.69|265.09|262.69|261.59|259.19|0
1632942300000|2021-09-29 19:05:00|264.78|262.38|264.26|261.86|265.29|262.89|263.02|260.62|0
1632942600000|2021-09-29 19:10:00|264.05|261.65|262.3|259.9|264.57|262.17|262.3|259.9|0
1632942900000|2021-09-29 19:15:00|262.51|260.11|263.13|260.73|263.44|261.04|261.99|259.59|0
1632943200000|2021-09-29 19:20:00|263.33|260.93|264.47|262.07|264.57|262.17|263.02|260.62|0
1632943500000|2021-09-29 19:25:00|264.57|262.17|263.95|261.55|264.57|262.17|263.12|260.72|0
1632943800000|2021-09-29 19:30:00|264.26|261.86|264.15|261.75|264.77|262.37|263.53|261.13|0
1632944100000|2021-09-29 19:35:00|264.05|261.65|265.91|263.51|266.02|263.62|263.95|261.55|0
1632944400000|2021-09-29 19:40:00|265.81|263.41|268.1|265.7|268.31|265.91|265.81|263.41|0
1632944700000|2021-09-29 19:45:00|268.41|266.01|267.68|265.28|268.73|266.33|267.16|264.76|0
1632945000000|2021-09-29 19:50:00|268.1|265.7|270.27|267.87|270.62|268.22|266.74|264.34|0
1632945300000|2021-09-29 19:55:00|270.48|268.08|270.06|267.66|271.96|269.56|269.85|267.45|0
1632945600000|2021-09-29 20:00:00|269.95|267.55|267.85|265.45|270.06|267.66|267.85|265.45|0
1632945900000|2021-09-29 20:05:00|267.54|265.14|267.12|264.72|267.85|265.45|267.01|264.61|0
1632946200000|2021-09-29 20:10:00|267.22|264.82|267.17|264.77|267.64|265.24|266.59|264.19|0
1632946500000|2021-09-29 20:15:00|267.52|264.72|267.83|265.03|267.84|265.04|267.42|264.62|0
1632946800000|2021-09-29 20:20:00|267.73|264.93|268.36|265.56|268.57|265.77|267.73|264.93|0
1632947100000|2021-09-29 20:25:00|268.46|265.66|268.67|265.87|268.88|266.08|268.36|265.56|0
1632947400000|2021-09-29 20:30:00|268.56|265.76|267.41|264.61|268.67|265.87|267.41|264.61|0
1632947700000|2021-09-29 20:35:00|267.46|264.66|266.89|264.09|267.46|264.66|266.78|263.98|0
1632948000000|2021-09-29 20:40:00|266.99|264.19|267.41|264.61|267.83|265.03|266.99|264.19|0
1632948300000|2021-09-29 20:45:00|267.3|264.5|266.99|264.19|267.82|265.02|266.99|264.19|0
1632948600000|2021-09-29 20:50:00|266.88|264.08|267.67|264.87|267.77|264.97|266.78|263.98|0
1632948900000|2021-09-29 20:55:00|267.61|264.81|267.45|264.65|267.92|265.12|267.45|264.65|0
1632949200000|2021-09-29 21:00:00|267.51|264.71|267.68|264.88|267.78|264.98|267.51|264.71|0
1632949500000|2021-09-29 21:05:00|267.69|264.89|267.66|264.86|267.82|265.02|267.65|264.85|0
1632949800000|2021-09-29 21:10:00|267.69|264.89|267.54|264.74|267.69|264.89|267.54|264.74|0
1632950100000|2021-09-29 21:15:00|267.61|264.81|267.53|264.73|267.64|264.84|267.53|264.73|0
1632950400000|2021-09-29 21:20:00|267.52|264.72|267.61|264.81|267.62|264.82|267.39|264.59|0
1632950700000|2021-09-29 21:25:00|267.58|264.78|267.51|264.71|267.58|264.78|267.5|264.7|0
1632951000000|2021-09-29 21:30:00|267.53|264.73|267.54|264.74|267.57|264.77|267.51|264.71|0
1632951300000|2021-09-29 21:35:00|267.56|264.76|267.51|264.71|267.56|264.76|267.51|264.71|0
1632951600000|2021-09-29 21:40:00|267.53|264.73|267.38|264.58|267.53|264.73|267.37|264.57|0
1632951900000|2021-09-29 21:45:00|267.37|264.57|267.41|264.61|267.44|264.64|267.37|264.57|0
1632952200000|2021-09-29 21:50:00|267.39|264.59|267.3|264.5|267.39|264.59|267.3|264.5|0
1632952500000|2021-09-29 21:55:00|267.28|264.48|266.97|264.17|267.28|264.48|266.83|264.03|0
1632952800000|2021-09-29 22:00:00|266.28|263.48|266.91|264.11|266.91|264.11|265.81|263.01|0
1632953100000|2021-09-29 22:05:00|267.06|264.26|267.37|264.57|267.48|264.68|266.64|263.84|0
1632953400000|2021-09-29 22:10:00|267.16|264.36|267.79|264.99|267.84|265.04|267.16|264.36|0
1632953700000|2021-09-29 22:15:00|267.58|264.78|267.58|264.78|267.68|264.88|267.26|264.46|0
1632954000000|2021-09-29 22:20:00|267.63|264.83|267.57|264.77|267.78|264.98|267.57|264.77|0
1632954300000|2021-09-29 22:25:00|267.47|264.67|268.05|265.25|268.1|265.3|267.05|264.25|0
1632954600000|2021-09-29 22:30:00|267.99|265.19|267.47|264.67|267.99|265.19|267.36|264.56|0
1632954900000|2021-09-29 22:35:00|267.36|264.56|266.73|263.93|267.42|264.62|266.52|263.72|0
1632955200000|2021-09-29 22:40:00|266.63|263.83|266.63|263.83|266.94|264.14|266.42|263.62|0
1632955500000|2021-09-29 22:45:00|266.52|263.72|266.73|263.93|266.73|263.93|266.52|263.72|0
1632955800000|2021-09-29 22:50:00|266.62|263.82|266.73|263.93|266.83|264.03|266.62|263.82|0
1632956100000|2021-09-29 22:55:00|266.83|264.03|266.83|264.03|267.25|264.45|266.72|263.92|0
1632956400000|2021-09-29 23:00:00|266.72|263.92|266.41|263.61|266.72|263.92|266.3|263.5|0
1632956700000|2021-09-29 23:05:00|266.36|263.56|266.41|263.61|266.62|263.82|266.3|263.5|0
1632957000000|2021-09-29 23:10:00|266.3|263.5|266.2|263.4|266.41|263.61|266.2|263.4|0
1632957300000|2021-09-29 23:15:00|266.3|263.5|264.32|261.52|266.3|263.5|264.32|261.52|0
1632957600000|2021-09-29 23:20:00|264.43|261.63|264.22|261.42|264.43|261.63|264.11|261.31|0
1632957900000|2021-09-29 23:25:00|264.27|261.47|263.8|261|264.32|261.52|263.59|260.79|0
1632958200000|2021-09-29 23:30:00|263.9|261.1|264.11|261.31|264.21|261.41|263.49|260.69|0
1632958500000|2021-09-29 23:35:00|264.06|261.26|264.26|261.46|264.32|261.52|263.9|261.1|0
1632958800000|2021-09-29 23:40:00|264.31|261.51|264.31|261.51|264.52|261.72|264.16|261.36|0
1632959100000|2021-09-29 23:45:00|264.42|261.62|264.73|261.93|265.04|262.24|264.42|261.62|0
1632959400000|2021-09-29 23:50:00|264.68|261.88|264.72|261.92|265.04|262.24|264.21|261.41|0
1632959700000|2021-09-29 23:55:00|264.83|262.03|265.03|262.23|265.45|262.65|264.31|261.51|0
1632960000000|2021-09-30 00:00:00|265.24|262.44|264.62|261.82|265.66|262.86|264.51|261.71|0
1632960300000|2021-09-30 00:05:00|264.51|261.71|264.82|262.02|265.13|262.33|264.3|261.5|0
1632960600000|2021-09-30 00:10:00|264.72|261.92|264.61|261.81|264.72|261.92|264.3|261.5|0
1632960900000|2021-09-30 00:15:00|264.71|261.91|263.78|260.98|265.44|262.64|263.78|260.98|0
1632961200000|2021-09-30 00:20:00|263.99|261.19|264.19|261.39|264.4|261.6|263.78|260.98|0
1632961500000|2021-09-30 00:25:00|264.3|261.5|264.29|261.49|264.4|261.6|263.88|261.08|0
1632961800000|2021-09-30 00:30:00|264.4|261.6|264.4|261.6|264.71|261.91|263.98|261.18|0
1632962100000|2021-09-30 00:35:00|264.5|261.7|264.6|261.8|265.02|262.22|264.24|261.44|0
1632962400000|2021-09-30 00:40:00|264.7|261.9|264.7|261.9|265.12|262.32|264.6|261.8|0
1632962700000|2021-09-30 00:45:00|264.6|261.8|263.87|261.07|264.6|261.8|263.77|260.97|0
1632963000000|2021-09-30 00:50:00|263.77|260.97|263.45|260.65|263.77|260.97|262.73|259.93|0
1632963300000|2021-09-30 00:55:00|263.56|260.76|263.51|260.71|263.66|260.86|263.14|260.34|0
1632963600000|2021-09-30 01:00:00|263.56|260.76|263.86|261.06|263.86|261.06|263.35|260.55|0
1632963900000|2021-09-30 01:05:00|263.97|261.17|263.66|260.86|264.59|261.79|263.55|260.75|0
1632964200000|2021-09-30 01:10:00|263.76|260.96|263.76|260.96|263.97|261.17|263.24|260.44|0
1632964500000|2021-09-30 01:15:00|263.96|261.16|263.96|261.16|264.07|261.27|263.34|260.54|0
1632964800000|2021-09-30 01:20:00|264.07|261.27|264.79|261.99|264.89|262.09|263.86|261.06|0
1632965100000|2021-09-30 01:25:00|264.84|262.04|264.17|261.37|265.31|262.51|263.85|261.05|0
1632965400000|2021-09-30 01:30:00|264.22|261.42|264.06|261.26|264.68|261.88|263.96|261.16|0
1632965700000|2021-09-30 01:35:00|264.16|261.36|263.85|261.05|264.79|261.99|263.64|260.84|0
1632966000000|2021-09-30 01:40:00|263.75|260.95|264.68|261.88|265.09|262.29|263.75|260.95|0
1632966300000|2021-09-30 01:45:00|264.63|261.83|263.33|260.53|264.63|261.83|263.12|260.32|0
1632966600000|2021-09-30 01:50:00|263.28|260.48|262.29|259.49|263.64|260.84|262.29|259.49|0
1632966900000|2021-09-30 01:55:00|262.19|259.39|261.98|259.18|262.19|259.39|261.57|258.77|0
1632967200000|2021-09-30 02:00:00|261.88|259.08|261.77|258.97|262.29|259.49|261.57|258.77|0
1632967500000|2021-09-30 02:05:00|261.88|259.08|261.98|259.18|262.08|259.28|261.46|258.66|0
1632967800000|2021-09-30 02:10:00|261.88|259.08|261.77|258.97|262.08|259.28|261.67|258.87|0
1632968100000|2021-09-30 02:15:00|261.87|259.07|261.05|258.25|261.87|259.07|260.84|258.04|0
1632968400000|2021-09-30 02:20:00|261.15|258.35|261.25|258.45|261.25|258.45|260.84|258.04|0
1632968700000|2021-09-30 02:25:00|261.15|258.35|260.94|258.14|261.15|258.35|260.63|257.83|0
1632969000000|2021-09-30 02:30:00|261.04|258.24|261.76|258.96|261.76|258.96|261.04|258.24|0
1632969300000|2021-09-30 02:35:00|261.82|259.02|261.55|258.75|261.87|259.07|261.45|258.65|0
1632969600000|2021-09-30 02:40:00|261.45|258.65|261.14|258.34|261.55|258.75|260.99|258.19|0
1632969900000|2021-09-30 02:45:00|261.04|258.24|261.45|258.65|261.65|258.85|260.99|258.19|0
1632970200000|2021-09-30 02:50:00|261.55|258.75|261.86|259.06|261.86|259.06|261.24|258.44|0
1632970500000|2021-09-30 02:55:00|261.96|259.16|261.86|259.06|262.06|259.26|261.55|258.75|0
1632970800000|2021-09-30 03:00:00|261.75|258.95|261.54|258.74|261.75|258.95|261.13|258.33|0
1632971100000|2021-09-30 03:05:00|261.65|258.85|261.65|258.85|261.96|259.16|261.54|258.74|0
1632971400000|2021-09-30 03:10:00|261.75|258.95|261.44|258.64|262.06|259.26|261.44|258.64|0
1632971700000|2021-09-30 03:15:00|261.54|258.74|261.54|258.74|261.64|258.84|261.03|258.23|0
1632972000000|2021-09-30 03:20:00|261.64|258.84|261.54|258.74|261.85|259.05|261.44|258.64|0
1632972300000|2021-09-30 03:25:00|261.49|258.69|261.64|258.84|261.64|258.84|261.43|258.63|0
1632972600000|2021-09-30 03:30:00|261.74|258.94|261.64|258.84|262.05|259.25|261.53|258.73|0
1632972900000|2021-09-30 03:35:00|261.53|258.73|261.32|258.52|261.53|258.73|261.22|258.42|0
1632973200000|2021-09-30 03:40:00|261.43|258.63|261.32|258.52|261.43|258.63|261.22|258.42|0
1632973500000|2021-09-30 03:45:00|261.22|258.42|260.7|257.9|261.22|258.42|260.7|257.9|0
1632973800000|2021-09-30 03:50:00|260.81|258.01|260.29|257.49|260.91|258.11|260.19|257.39|0
1632974100000|2021-09-30 03:55:00|260.39|257.59|260.7|257.9|260.8|258|260.39|257.59|0
1632974400000|2021-09-30 04:00:00|260.8|258|260.8|258|260.91|258.11|260.6|257.8|0
1632974700000|2021-09-30 04:05:00|260.7|257.9|260.8|258|261.11|258.31|260.7|257.9|0
1632975000000|2021-09-30 04:10:00|260.9|258.1|261|258.2|261.1|258.3|260.8|258|0
1632975300000|2021-09-30 04:15:00|260.9|258.1|260.28|257.48|260.9|258.1|260.28|257.48|0
1632975600000|2021-09-30 04:20:00|260.38|257.58|260.79|257.99|260.9|258.1|260.38|257.58|0
1632975900000|2021-09-30 04:25:00|260.69|257.89|260.38|257.58|260.79|257.99|260.28|257.48|0
1632976200000|2021-09-30 04:30:00|260.28|257.48|260.58|257.78|260.89|258.09|260.28|257.48|0
1632976500000|2021-09-30 04:35:00|260.69|257.89|260.48|257.68|260.79|257.99|260.48|257.68|0
1632976800000|2021-09-30 04:40:00|260.58|257.78|260.27|257.47|260.68|257.88|260.22|257.42|0
1632977100000|2021-09-30 04:45:00|260.37|257.57|260.47|257.67|260.48|257.68|260.27|257.47|0
1632977400000|2021-09-30 04:50:00|260.37|257.57|259.96|257.16|260.37|257.57|259.65|256.85|0
1632977700000|2021-09-30 04:55:00|259.86|257.06|259.86|257.06|259.96|257.16|259.75|256.95|0
1632978000000|2021-09-30 05:00:00|259.96|257.16|256.19|253.39|259.96|257.16|255.63|252.83|0
1632978300000|2021-09-30 05:05:00|256.29|253.49|256.69|253.89|257.2|254.4|256.29|253.49|0
1632978600000|2021-09-30 05:10:00|256.59|253.79|257.3|254.5|257.3|254.5|256.18|253.38|0
1632978900000|2021-09-30 05:15:00|257.2|254.4|256.58|253.78|257.2|254.4|256.38|253.58|0
1632979200000|2021-09-30 05:20:00|256.48|253.68|256.78|253.98|256.89|254.09|256.28|253.48|0
1632979500000|2021-09-30 05:25:00|256.88|254.08|257.39|254.59|257.39|254.59|256.48|253.68|0
1632979800000|2021-09-30 05:30:00|257.29|254.49|256.47|253.67|257.29|254.49|256.27|253.47|0
1632980100000|2021-09-30 05:35:00|256.43|253.63|256.27|253.47|256.47|253.67|256.07|253.27|0
1632980400000|2021-09-30 05:40:00|256.17|253.37|256.98|254.18|256.98|254.18|256.17|253.37|0
1632980700000|2021-09-30 05:45:00|256.88|254.08|257.69|254.89|257.69|254.89|256.88|254.08|0
1632981000000|2021-09-30 05:50:00|257.79|254.99|257.99|255.19|257.99|255.19|257.08|254.28|0
1632981300000|2021-09-30 05:55:00|257.94|255.14|258.09|255.29|258.4|255.6|257.79|254.99|0
1632981600000|2021-09-30 06:00:00|257.99|255.19|256.46|253.66|258.09|255.29|256.16|253.36|0
1632981900000|2021-09-30 06:05:00|256.36|253.56|255.75|252.95|256.97|254.17|255.34|252.54|0
1632982200000|2021-09-30 06:10:00|255.7|252.9|255.54|252.74|255.75|252.95|255.29|252.49|0
1632982500000|2021-09-30 06:15:00|255.5|252.7|254.23|251.43|255.54|252.74|254.23|251.43|0
1632982800000|2021-09-30 06:20:00|254.13|251.33|254.83|252.03|254.83|252.03|253.82|251.02|0
1632983100000|2021-09-30 06:25:00|254.89|252.09|255.74|252.94|255.74|252.94|254.89|252.09|0
1632983400000|2021-09-30 06:30:00|255.64|252.84|255.64|252.84|255.94|253.14|255.34|252.54|0
1632983700000|2021-09-30 06:35:00|255.69|252.89|255.13|252.33|255.74|252.94|254.93|252.13|0
1632984000000|2021-09-30 06:40:00|255.23|252.43|254.72|251.92|255.33|252.53|254.12|251.32|0
1632984300000|2021-09-30 06:45:00|254.62|251.82|254.12|251.32|254.72|251.92|253.71|250.91|0
1632984600000|2021-09-30 06:50:00|254.07|251.27|254.92|252.12|255.23|252.43|254.07|251.27|0
1632984900000|2021-09-30 06:55:00|254.82|252.02|255.32|252.52|255.53|252.73|254.62|251.82|0
1632985200000|2021-09-30 07:00:00|254.82|252.02|254|251.2|260.13|257.33|252.16|249.36|0
1632985500000|2021-09-30 07:05:00|253.8|251.6|255.83|253.43|256.44|254.04|253.7|251.3|0
1632985800000|2021-09-30 07:10:00|255.73|253.33|256.54|254.14|257.46|255.06|255.73|253.33|0
1632986100000|2021-09-30 07:15:00|256.34|253.94|253.99|251.59|256.34|253.94|253.89|251.49|0
1632986400000|2021-09-30 07:20:00|253.79|251.39|252.58|250.18|254.3|251.9|252.07|249.67|0
1632986700000|2021-09-30 07:25:00|252.78|250.38|252.67|250.27|252.98|250.58|252.27|249.87|0
1632987000000|2021-09-30 07:30:00|252.78|250.38|252.98|250.58|253.08|250.68|252.67|250.27|0
1632987300000|2021-09-30 07:35:00|253.08|250.68|252.57|250.17|253.08|250.68|252.17|249.77|0
1632987600000|2021-09-30 07:40:00|252.77|250.37|252.92|250.52|252.97|250.57|252.57|250.17|0
1632987900000|2021-09-30 07:45:00|253.02|250.62|252.46|250.06|253.02|250.62|251.76|249.36|0
1632988200000|2021-09-30 07:50:00|252.36|249.96|253.27|250.87|253.37|250.97|252.06|249.66|0
1632988500000|2021-09-30 07:55:00|253.32|250.92|253.98|251.58|254.38|251.98|253.27|250.87|0
1632988800000|2021-09-30 08:00:00|254.08|251.68|253.06|250.66|254.08|251.68|252.56|250.16|0
1632989100000|2021-09-30 08:05:00|252.96|250.56|253.77|251.37|253.97|251.57|252.76|250.36|0
1632989400000|2021-09-30 08:10:00|253.87|251.47|254.48|252.08|254.68|252.28|253.52|251.12|0
1632989700000|2021-09-30 08:15:00|254.58|252.18|256.21|253.81|256.21|253.81|254.58|252.18|0
1632990000000|2021-09-30 08:20:00|256.1|253.7|255.08|252.68|256.1|253.7|255.08|252.68|0
1632990300000|2021-09-30 08:25:00|254.98|252.58|255.29|252.89|255.39|252.99|254.68|252.28|0
1632990600000|2021-09-30 08:30:00|255.49|253.09|255.59|253.19|256.1|253.7|255.49|253.09|0
1632990900000|2021-09-30 08:35:00|255.49|253.09|255.64|253.24|256.3|253.9|255.28|252.88|0
1632991200000|2021-09-30 08:40:00|255.59|253.19|255.79|253.39|256.2|253.8|255.18|252.78|0
1632991500000|2021-09-30 08:45:00|255.69|253.29|255.28|252.88|255.69|253.29|254.97|252.57|0
1632991800000|2021-09-30 08:50:00|255.18|252.78|254.97|252.57|255.18|252.78|254.77|252.37|0
1632992100000|2021-09-30 08:55:00|254.87|252.47|254.76|252.36|255.17|252.77|254.66|252.26|0
1632992400000|2021-09-30 09:00:00|254.66|252.26|254.66|252.26|255.02|252.62|254.66|252.26|0
1632992700000|2021-09-30 09:05:00|254.56|252.16|255.12|252.72|255.47|253.07|254.15|251.75|0
1632993000000|2021-09-30 09:10:00|255.27|252.87|254.86|252.46|255.63|253.23|254.76|252.36|0
1632993300000|2021-09-30 09:15:00|254.76|252.36|255.27|252.87|255.37|252.97|254.45|252.05|0
1632993600000|2021-09-30 09:20:00|255.37|252.97|255.67|253.27|255.93|253.53|255.16|252.76|0
1632993900000|2021-09-30 09:25:00|255.62|253.22|255.87|253.47|256.89|254.49|255.62|253.22|0
1632994200000|2021-09-30 09:30:00|255.97|253.57|255.97|253.57|256.38|253.98|255.87|253.47|0
1632994500000|2021-09-30 09:35:00|255.87|253.47|255.77|253.37|255.97|253.57|255.16|252.76|0
1632994800000|2021-09-30 09:40:00|255.87|253.47|258.12|255.72|258.22|255.82|255.87|253.47|0
1632995100000|2021-09-30 09:45:00|258.22|255.82|258.01|255.61|258.53|256.13|257.91|255.51|0
1632995400000|2021-09-30 09:50:00|258.12|255.72|258.32|255.92|259.25|256.85|257.7|255.3|0
1632995700000|2021-09-30 09:55:00|258.42|256.02|258.83|256.43|259.24|256.84|258.42|256.02|0
1632996000000|2021-09-30 10:00:00|258.93|256.53|257.9|255.5|259.24|256.84|257.6|255.2|0
1632996300000|2021-09-30 10:05:00|257.96|255.56|257.59|255.19|258.01|255.61|257.49|255.09|0
1632996600000|2021-09-30 10:10:00|257.7|255.3|258.62|256.22|258.82|256.42|257.49|255.09|0
1632996900000|2021-09-30 10:15:00|258.52|256.12|259.03|256.63|259.34|256.94|258.41|256.01|0
1632997200000|2021-09-30 10:20:00|259.13|256.73|261.51|259.11|261.61|259.21|259.13|256.73|0
1632997500000|2021-09-30 10:25:00|261.46|259.06|261.61|259.21|261.61|259.21|260.63|258.23|0
1632997800000|2021-09-30 10:30:00|261.5|259.1|261.55|259.15|264.12|261.72|258.3|255.9|0
1632998100000|2021-09-30 10:35:00|261.66|259.26|261.24|258.84|262.02|259.62|261.24|258.84|0
1632998400000|2021-09-30 10:40:00|261.29|258.89|261.4|259|261.55|259.15|261.24|258.84|0
1632998700000|2021-09-30 10:45:00|261.45|259.05|260|257.6|261.45|259.05|259.9|257.5|0
1632999000000|2021-09-30 10:50:00|260.1|257.7|260.72|258.32|260.93|258.53|259.79|257.39|0
1632999300000|2021-09-30 10:55:00|260.82|258.42|261.65|259.25|261.65|259.25|260.62|258.22|0
1632999600000|2021-09-30 11:00:00|261.54|259.14|262.68|260.28|262.68|260.28|261.23|258.83|0
1632999900000|2021-09-30 11:05:00|262.78|260.38|261.13|258.73|262.78|260.38|261.02|258.62|0
1633000200000|2021-09-30 11:10:00|261.02|258.62|260.09|257.69|261.23|258.83|259.99|257.59|0
1633000500000|2021-09-30 11:15:00|259.99|257.59|259.88|257.48|261.12|258.72|259.78|257.38|0
1633000800000|2021-09-30 11:20:00|259.99|257.59|260.5|258.1|260.71|258.31|259.88|257.48|0
1633001100000|2021-09-30 11:25:00|260.29|257.89|261.01|258.61|261.01|258.61|260.29|257.89|0
1633001400000|2021-09-30 11:30:00|260.91|258.51|261.22|258.82|261.63|259.23|260.81|258.41|0
1633001700000|2021-09-30 11:35:00|261.32|258.92|262.15|259.75|262.25|259.85|260.81|258.41|0
1633002000000|2021-09-30 11:40:00|262.3|259.9|263.49|261.09|263.6|261.2|261.94|259.54|0
1633002300000|2021-09-30 11:45:00|263.39|260.99|263.39|260.99|263.7|261.3|263.29|260.89|0
1633002600000|2021-09-30 11:50:00|263.34|260.94|261.73|259.33|263.6|261.2|261.42|259.02|0
1633002900000|2021-09-30 11:55:00|261.62|259.22|262.14|259.74|262.56|260.16|261.52|259.12|0
1633003200000|2021-09-30 12:00:00|262.04|259.64|262.14|259.74|262.34|259.94|261.41|259.01|0
1633003500000|2021-09-30 12:05:00|262.24|259.84|262.29|259.89|262.55|260.15|261.72|259.32|0
1633003800000|2021-09-30 12:10:00|262.34|259.94|262.96|260.56|263.07|260.67|262.03|259.63|0
1633004100000|2021-09-30 12:15:00|263.07|260.67|262.65|260.25|263.07|260.67|262.13|259.73|0
1633004400000|2021-09-30 12:20:00|262.75|260.35|262.23|259.83|262.75|260.35|261.61|259.21|0
1633004700000|2021-09-30 12:25:00|262.34|259.94|262.13|259.73|262.75|260.35|262.02|259.62|0
1633005000000|2021-09-30 12:30:00|262.18|259.78|261.19|258.79|262.18|259.78|260.58|258.18|0
1633005300000|2021-09-30 12:35:00|261.09|258.69|262.23|259.83|262.75|260.35|261.09|258.69|0
1633005600000|2021-09-30 12:40:00|262.33|259.93|260.38|257.98|262.64|260.24|260.07|257.67|0
1633005900000|2021-09-30 12:45:00|260.33|257.93|259.96|257.56|260.38|257.98|259.35|256.95|0
1633006200000|2021-09-30 12:50:00|260.07|257.67|260.17|257.77|260.48|258.08|259.45|257.05|0
1633006500000|2021-09-30 12:55:00|260.27|257.87|261|258.6|261|258.6|259.65|257.25|0
1633006800000|2021-09-30 13:00:00|260.89|258.49|262.24|259.84|262.34|259.94|260.68|258.28|0
1633007100000|2021-09-30 13:05:00|262.34|259.94|262.86|260.46|263.7|261.3|262.14|259.74|0
1633007400000|2021-09-30 13:10:00|262.97|260.57|262.44|260.04|262.97|260.57|262.24|259.84|0
1633007700000|2021-09-30 13:15:00|262.24|259.84|262.44|260.04|262.75|260.35|261.51|259.11|0
1633008000000|2021-09-30 13:20:00|262.55|260.15|261.61|259.21|263.38|260.98|261.61|259.21|0
1633008300000|2021-09-30 13:25:00|261.71|259.31|260.57|258.17|261.92|259.52|260.57|258.17|0
1633008600000|2021-09-30 13:30:00|260.47|258.07|261.48|259.08|262.21|259.81|258.8|256.4|0
1633008900000|2021-09-30 13:35:00|261.17|258.77|263.97|261.57|264.91|262.51|259.93|257.53|0
1633009200000|2021-09-30 13:40:00|264.28|261.88|263.13|260.73|264.8|262.4|261.99|259.59|0
1633009500000|2021-09-30 13:45:00|262.72|260.32|259.12|256.72|263.55|261.15|259.12|256.72|0
1633009800000|2021-09-30 13:50:00|258.5|256.1|257.83|255.43|259.22|256.82|257.47|255.07|0
1633010100000|2021-09-30 13:55:00|257.67|255.27|261.08|258.68|261.49|259.09|257.57|255.17|0
1633010400000|2021-09-30 14:00:00|261.18|258.78|261.28|258.88|262.01|259.61|260.35|257.95|0
1633010700000|2021-09-30 14:05:00|261.49|259.09|263.26|260.86|266.08|263.68|261.38|258.98|0
1633011000000|2021-09-30 14:10:00|262.94|260.54|265.45|263.05|265.45|263.05|261.9|259.5|0
1633011300000|2021-09-30 14:15:00|265.35|262.95|260.76|258.36|265.45|263.05|260.34|257.94|0
1633011600000|2021-09-30 14:20:00|260.86|258.46|265.13|262.73|265.13|262.73|260.14|257.74|0
1633011900000|2021-09-30 14:25:00|265.24|262.84|264.19|261.79|265.24|262.84|262.73|260.33|0
1633012200000|2021-09-30 14:30:00|264.29|261.89|265.18|262.78|267.38|264.98|262.7|260.3|0
1633012500000|2021-09-30 14:35:00|265.07|262.67|265.91|263.51|266.44|264.04|264.76|262.36|0
1633012800000|2021-09-30 14:40:00|265.81|263.41|267.69|265.29|269.28|266.88|265.81|263.41|0
1633013100000|2021-09-30 14:45:00|267.59|265.19|268.43|266.03|268.96|266.56|267.17|264.77|0
1633013400000|2021-09-30 14:50:00|268.33|265.93|269.49|267.09|269.91|267.51|267.9|265.5|0
1633013700000|2021-09-30 14:55:00|269.7|267.3|271.06|268.66|272.68|270.28|269.63|267.23|0
1633014000000|2021-09-30 15:00:00|271.28|268.88|270.32|267.92|272.45|270.05|269.68|267.28|0
1633014300000|2021-09-30 15:05:00|269.89|267.49|268.89|266.49|270.74|268.34|268.52|266.12|0
1633014600000|2021-09-30 15:10:00|268.83|266.43|267.9|265.5|269.68|267.28|267.4|265|0
1633014900000|2021-09-30 15:15:00|267.69|265.29|264.99|262.59|267.69|265.29|264.26|261.86|0
1633015200000|2021-09-30 15:20:00|265.2|262.8|267.31|264.91|267.31|264.91|264.99|262.59|0
1633015500000|2021-09-30 15:25:00|267.41|265.01|265.93|263.53|267.83|265.43|265.93|263.53|0
1633015800000|2021-09-30 15:30:00|266.04|263.64|271.12|268.72|271.12|268.72|266.04|263.64|0
1633016100000|2021-09-30 15:35:00|270.91|268.51|274.49|272.09|275.89|273.49|270.05|267.65|0
1633016400000|2021-09-30 15:40:00|274.7|272.3|275.37|272.97|276.97|274.57|274.23|271.83|0
1633016700000|2021-09-30 15:45:00|275.48|273.08|277.97|275.57|279.28|276.88|275.16|272.76|0
1633017000000|2021-09-30 15:50:00|277.65|275.25|278.21|275.81|281.14|278.74|277.32|274.92|0
1633017300000|2021-09-30 15:55:00|278.31|275.91|278.37|275.97|279.83|277.43|277.99|275.59|0
1633017600000|2021-09-30 16:00:00|278.53|276.13|280.01|277.61|280.34|277.94|277.45|275.05|0
1633017900000|2021-09-30 16:05:00|280.23|277.83|284.95|282.55|285.06|282.66|279.79|277.39|0
1633018200000|2021-09-30 16:10:00|284.73|282.33|286.37|283.97|289.95|287.55|281.8|279.4|0
1633018500000|2021-09-30 16:15:00|286.7|284.3|286.47|284.07|287.58|285.18|285.48|283.08|0
1633018800000|2021-09-30 16:20:00|286.36|283.96|287.69|285.29|288.13|285.73|284.6|282.2|0
1633019100000|2021-09-30 16:25:00|287.58|285.18|287.58|285.18|287.58|285.18|284.93|282.53|0
1633019400000|2021-09-30 16:30:00|287.69|285.29|286.58|284.18|289.46|287.06|286.36|283.96|0
1633019700000|2021-09-30 16:35:00|286.36|283.96|285.14|282.74|287.24|284.84|284.16|281.76|0
1633020000000|2021-09-30 16:40:00|285.36|282.96|286.02|283.62|286.8|284.4|284.59|282.19|0
1633020300000|2021-09-30 16:45:00|286.24|283.84|283.49|281.09|287.24|284.84|283.49|281.09|0
1633020600000|2021-09-30 16:50:00|283.6|281.2|284.15|281.75|285.25|282.85|283.06|280.66|0
1633020900000|2021-09-30 16:55:00|284.26|281.86|285.58|283.18|286.79|284.39|284.26|281.86|0
1633021200000|2021-09-30 17:00:00|285.47|283.07|282.94|280.54|286.57|284.17|282.83|280.43|0
1633021500000|2021-09-30 17:05:00|283.27|280.87|280.87|278.47|283.6|281.2|280.87|278.47|0
1633021800000|2021-09-30 17:10:00|280.65|278.25|281.85|279.45|282.39|279.99|280.43|278.03|0
1633022100000|2021-09-30 17:15:00|281.74|279.34|282.74|280.34|283.05|280.65|279.89|277.49|0
1633022400000|2021-09-30 17:20:00|282.52|280.12|282.33|279.93|282.63|280.23|279.06|276.66|0
1633022700000|2021-09-30 17:25:00|281.89|279.49|283.1|280.7|283.54|281.14|281.78|279.38|0
1633023000000|2021-09-30 17:30:00|283.32|280.92|284.09|281.69|284.64|282.24|283.16|280.76|0
1633023300000|2021-09-30 17:35:00|284.31|281.91|282.53|280.13|285.42|283.02|280.99|278.59|0
1633023600000|2021-09-30 17:40:00|282.64|280.24|282.74|280.34|283.4|281|281.65|279.25|0
1633023900000|2021-09-30 17:45:00|282.63|280.23|282.74|280.34|283.62|281.22|281.21|278.81|0
1633024200000|2021-09-30 17:50:00|282.3|279.9|279.57|277.17|282.41|280.01|279.35|276.95|0
1633024500000|2021-09-30 17:55:00|279.68|277.28|279.04|276.64|281.02|278.62|277.83|275.43|0
1633024800000|2021-09-30 18:00:00|278.93|276.53|276.98|274.58|279.26|276.86|275.79|273.39|0
1633025100000|2021-09-30 18:05:00|276.76|274.36|273.63|271.23|277.08|274.68|273.53|271.13|0
1633025400000|2021-09-30 18:10:00|273.85|271.45|274.38|271.98|275.57|273.17|273.74|271.34|0
1633025700000|2021-09-30 18:15:00|274.49|272.09|277.73|275.33|277.73|275.33|274.38|271.98|0
1633026000000|2021-09-30 18:20:00|277.51|275.11|277.51|275.11|278.16|275.76|276.86|274.46|0
1633026300000|2021-09-30 18:25:00|277.62|275.22|275.62|273.22|278.27|275.87|275.62|273.22|0
1633026600000|2021-09-30 18:30:00|275.35|272.95|272.98|270.58|276.1|273.7|272.98|270.58|0
1633026900000|2021-09-30 18:35:00|273.09|270.69|275.67|273.27|275.67|273.27|272.98|270.58|0
1633027200000|2021-09-30 18:40:00|275.56|273.16|272.55|270.15|275.67|273.27|272.23|269.83|0
1633027500000|2021-09-30 18:45:00|272.44|270.04|272.97|270.57|273.94|271.54|272.12|269.72|0
1633027800000|2021-09-30 18:50:00|272.65|270.25|273.94|271.54|273.94|271.54|270.52|268.12|0
1633028100000|2021-09-30 18:55:00|274.47|272.07|276.63|274.23|276.63|274.23|274.37|271.97|0
1633028400000|2021-09-30 19:00:00|276.52|274.12|277.6|275.2|278.47|276.07|275.33|272.93|0
1633028700000|2021-09-30 19:05:00|277.38|274.98|276.08|273.68|277.6|275.2|275.11|272.71|0
1633029000000|2021-09-30 19:10:00|275.65|273.25|273.15|270.75|275.8|273.4|272.72|270.32|0
1633029300000|2021-09-30 19:15:00|272.83|270.43|272.72|270.32|273.04|270.64|270.69|268.29|0
1633029600000|2021-09-30 19:20:00|272.83|270.43|275.41|273.01|275.41|273.01|272.83|270.43|0
1633029900000|2021-09-30 19:25:00|275.52|273.12|276.06|273.66|276.16|273.76|274.22|271.82|0
1633030200000|2021-09-30 19:30:00|276.16|273.76|273.36|270.96|276.81|274.41|272.61|270.21|0
1633030500000|2021-09-30 19:35:00|273.68|271.28|277.35|274.95|277.35|274.95|273.36|270.96|0
1633030800000|2021-09-30 19:40:00|277.46|275.06|280.51|278.11|280.73|278.33|276.81|274.41|0
1633031100000|2021-09-30 19:45:00|280.4|278|282.2|279.8|282.82|280.42|278.68|276.28|0
1633031400000|2021-09-30 19:50:00|282.15|279.75|284.85|282.45|285.3|282.9|281.98|279.58|0
1633031700000|2021-09-30 19:55:00|284.74|282.34|289.32|286.92|289.32|286.92|284.63|282.23|0
1633032000000|2021-09-30 20:00:00|289.2|286.8|285.47|283.07|290.44|288.04|284.49|282.09|0
1633032300000|2021-09-30 20:05:00|285.36|282.96|286.47|284.07|287.7|285.3|285.02|282.62|0
1633032600000|2021-09-30 20:10:00|286.36|283.96|284.82|282.42|287.03|284.63|284.71|282.31|0
1633032900000|2021-09-30 20:15:00|285.57|282.77|285.8|283|286.36|283.56|284.9|282.1|0
1633033200000|2021-09-30 20:20:00|285.68|282.88|286.69|283.89|287.14|284.34|285.57|282.77|0
1633033500000|2021-09-30 20:25:00|286.58|283.78|286.75|283.95|287.36|284.56|286.13|283.33|0
1633033800000|2021-09-30 20:30:00|286.69|283.89|287.25|284.45|287.7|284.9|286.46|283.66|0
1633034100000|2021-09-30 20:35:00|287.13|284.33|288.03|285.23|288.03|285.23|287.13|284.33|0
1633034400000|2021-09-30 20:40:00|287.8|285|287.8|285|288.25|285.45|287.24|284.44|0
1633034700000|2021-09-30 20:45:00|287.91|285.11|287.8|285|288.25|285.45|287.13|284.33|0
1633035000000|2021-09-30 20:50:00|287.69|284.89|287.69|284.89|288.02|285.22|287.35|284.55|0
1633035300000|2021-09-30 20:55:00|287.46|284.66|286.96|284.16|287.63|284.83|286.73|283.93|0
1633035600000|2021-09-30 21:00:00|286.92|284.12|286.87|284.07|286.96|284.16|286.71|283.91|0
1633035900000|2021-09-30 21:05:00|286.89|284.09|286.82|284.02|287|284.2|286.56|283.76|0
1633036200000|2021-09-30 21:10:00|286.87|284.07|286.43|283.63|286.87|284.07|286.43|283.63|0
1633036500000|2021-09-30 21:15:00|286.46|283.66|286.73|283.93|286.91|284.11|286.46|283.66|0
1633036800000|2021-09-30 21:20:00|286.68|283.88|286.34|283.54|286.73|283.93|286.34|283.54|0
1633037100000|2021-09-30 21:25:00|286.36|283.56|286.08|283.28|286.38|283.58|286.03|283.23|0
1633037400000|2021-09-30 21:30:00|286.04|283.24|285.97|283.17|286.09|283.29|285.94|283.14|0
1633037700000|2021-09-30 21:35:00|286.22|283.42|286.11|283.31|286.36|283.56|286.09|283.29|0
1633038000000|2021-09-30 21:40:00|286.09|283.29|286.21|283.41|286.23|283.43|285.92|283.12|0
1633038300000|2021-09-30 21:45:00|286.23|283.43|286.13|283.33|286.3|283.5|286.13|283.33|0
1633038600000|2021-09-30 21:50:00|286.21|283.41|286.09|283.29|286.3|283.5|286.09|283.29|0
1633038900000|2021-09-30 21:55:00|286.11|283.31|286.14|283.34|286.16|283.36|286.06|283.26|0
1633039200000|2021-09-30 22:00:00|285.59|282.79|284.86|282.06|285.7|282.9|284.31|281.51|0
1633039500000|2021-09-30 22:05:00|284.97|282.17|283.97|281.17|285.98|283.18|283.97|281.17|0
1633039800000|2021-09-30 22:10:00|283.91|281.11|284.3|281.5|284.52|281.72|283.86|281.06|0
1633040100000|2021-09-30 22:15:00|284.19|281.39|285.3|282.5|285.41|282.61|283.85|281.05|0
1633040400000|2021-09-30 22:20:00|285.19|282.39|285.41|282.61|285.64|282.84|285.19|282.39|0
1633040700000|2021-09-30 22:25:00|285.52|282.72|286.64|283.84|287.09|284.29|285.52|282.72|0
1633041000000|2021-09-30 22:30:00|286.41|283.61|286.3|283.5|286.64|283.84|285.97|283.17|0
1633041300000|2021-09-30 22:35:00|286.25|283.45|286.19|283.39|286.41|283.61|285.85|283.05|0
1633041600000|2021-09-30 22:40:00|286.08|283.28|285.74|282.94|286.41|283.61|285.63|282.83|0
1633041900000|2021-09-30 22:45:00|285.63|282.83|285.29|282.49|285.85|283.05|285.29|282.49|0
1633042200000|2021-09-30 22:50:00|285.4|282.6|284.73|281.93|285.51|282.71|284.73|281.93|0
1633042500000|2021-09-30 22:55:00|284.62|281.82|284.73|281.93|285.06|282.26|284.62|281.82|0
1633042800000|2021-09-30 23:00:00|284.67|281.87|285.17|282.37|285.17|282.37|284.39|281.59|0
1633043100000|2021-09-30 23:05:00|284.95|282.15|284.61|281.81|285.17|282.37|284.61|281.81|0
1633043400000|2021-09-30 23:10:00|284.28|281.48|283.94|281.14|284.28|281.48|283.39|280.59|0
1633043700000|2021-09-30 23:15:00|283.83|281.03|283.16|280.36|283.83|281.03|283.05|280.25|0
1633044000000|2021-09-30 23:20:00|283.27|280.47|283.05|280.25|283.38|280.58|282.83|280.03|0
1633044300000|2021-09-30 23:25:00|282.94|280.14|282.6|279.8|283.16|280.36|282.49|279.69|0
1633044600000|2021-09-30 23:30:00|282.49|279.69|283.44|280.64|283.71|280.91|282.38|279.58|0
1633044900000|2021-09-30 23:35:00|283.49|280.69|283.49|280.69|284.04|281.24|283.16|280.36|0
1633045200000|2021-09-30 23:40:00|283.43|280.63|283.32|280.52|283.88|281.08|283.15|280.35|0
1633045500000|2021-09-30 23:45:00|283.37|280.57|284.48|281.68|284.93|282.13|283.15|280.35|0
1633045800000|2021-09-30 23:50:00|284.6|281.8|283.76|280.96|284.71|281.91|283.59|280.79|0
1633046100000|2021-09-30 23:55:00|283.81|281.01|283.59|280.79|284.37|281.57|283.48|280.68|0
1633046400000|2021-10-01 00:00:00|283.81|281.01|282.92|280.12|284.59|281.79|282.81|280.01|0
1633046700000|2021-10-01 00:05:00|282.81|280.01|282.37|279.57|283.03|280.23|282.03|279.23|0
1633047000000|2021-10-01 00:10:00|282.48|279.68|281.7|278.9|282.7|279.9|281.59|278.79|0
1633047300000|2021-10-01 00:15:00|281.76|278.96|282.2|279.4|282.36|279.56|281.37|278.57|0
1633047600000|2021-10-01 00:20:00|282.14|279.34|281.92|279.12|282.69|279.89|281.81|279.01|0
1633047900000|2021-10-01 00:25:00|282.03|279.23|282.36|279.56|282.69|279.89|281.81|279.01|0
1633048200000|2021-10-01 00:30:00|282.3|279.5|282.8|280|283.35|280.55|281.69|278.89|0
1633048500000|2021-10-01 00:35:00|282.86|280.06|281.69|278.89|282.91|280.11|281.58|278.78|0
1633048800000|2021-10-01 00:40:00|281.8|279|281.8|279|282.02|279.22|281.58|278.78|0
1633049100000|2021-10-01 00:45:00|281.91|279.11|282.68|279.88|283.13|280.33|281.91|279.11|0
1633049400000|2021-10-01 00:50:00|282.79|279.99|284.57|281.77|285.24|282.44|282.57|279.77|0
1633049700000|2021-10-01 00:55:00|284.46|281.66|287.03|284.23|287.03|284.23|284.46|281.66|0
1633050000000|2021-10-01 01:00:00|286.8|284|290.63|287.83|291.76|288.96|286.24|283.44|0
1633050300000|2021-10-01 01:05:00|290.86|288.06|296.21|293.41|296.9|294.1|290.52|287.72|0
1633050600000|2021-10-01 01:10:00|295.75|292.95|299.36|296.56|300.98|298.18|295.64|292.84|0
1633050900000|2021-10-01 01:15:00|299.48|296.68|298.44|295.64|299.71|296.91|296.78|293.98|0
1633051200000|2021-10-01 01:20:00|298.32|295.52|296.83|294.03|298.44|295.64|295.92|293.12|0
1633051500000|2021-10-01 01:25:00|296.72|293.92|297.4|294.6|297.86|295.06|296.26|293.46|0
1633051800000|2021-10-01 01:30:00|297.52|294.72|300.09|297.29|300.32|297.52|297.17|294.37|0
1633052100000|2021-10-01 01:35:00|299.97|297.17|303.74|300.94|305.94|303.14|299.86|297.06|0
1633052400000|2021-10-01 01:40:00|304.2|301.4|300.59|297.79|305.36|302.56|300.48|297.68|0
1633052700000|2021-10-01 01:45:00|300.7|297.9|302.08|299.28|302.37|299.57|300.48|297.68|0
1633053000000|2021-10-01 01:50:00|301.97|299.17|301.73|298.93|302.89|300.09|301.28|298.48|0
1633053300000|2021-10-01 01:55:00|301.85|299.05|302.65|299.85|303.75|300.95|300.87|298.07|0
1633053600000|2021-10-01 02:00:00|302.54|299.74|302.08|299.28|303.23|300.43|301.85|299.05|0
1633053900000|2021-10-01 02:05:00|302.19|299.39|302.42|299.62|303.11|300.31|301.61|298.81|0
1633054200000|2021-10-01 02:10:00|302.3|299.5|302.19|299.39|302.88|300.08|301.5|298.7|0
1633054500000|2021-10-01 02:15:00|302.07|299.27|302.76|299.96|303.11|300.31|302.02|299.22|0
1633054800000|2021-10-01 02:20:00|302.82|300.02|301.95|299.15|302.82|300.02|301.84|299.04|0
1633055100000|2021-10-01 02:25:00|301.9|299.1|301.55|298.75|302.07|299.27|301.38|298.58|0
1633055400000|2021-10-01 02:30:00|301.38|298.58|301.95|299.15|302.64|299.84|301.03|298.23|0
1633055700000|2021-10-01 02:35:00|301.83|299.03|301.37|298.57|302.87|300.07|301.37|298.57|0
1633056000000|2021-10-01 02:40:00|301.49|298.69|301.37|298.57|301.72|298.92|300.91|298.11|0
1633056300000|2021-10-01 02:45:00|301.25|298.45|303.44|300.64|303.67|300.87|301.14|298.34|0
1633056600000|2021-10-01 02:50:00|303.33|300.53|302.86|300.06|304.02|301.22|302.75|299.95|0
1633056900000|2021-10-01 02:55:00|302.98|300.18|302.86|300.06|303.9|301.1|302.86|300.06|0
1633057200000|2021-10-01 03:00:00|302.4|299.6|299.71|296.91|302.4|299.6|299.25|296.45|0
1633057500000|2021-10-01 03:05:00|299.59|296.79|300.05|297.25|300.63|297.83|299.48|296.68|0
1633057800000|2021-10-01 03:10:00|300.16|297.36|300.51|297.71|300.62|297.82|299.36|296.56|0
1633058100000|2021-10-01 03:15:00|300.62|297.82|300.74|297.94|300.97|298.17|300.16|297.36|0
1633058400000|2021-10-01 03:20:00|300.85|298.05|299.81|297.01|300.85|298.05|299.81|297.01|0
1633058700000|2021-10-01 03:25:00|299.47|296.67|299.93|297.13|300.5|297.7|299.47|296.67|0
1633059000000|2021-10-01 03:30:00|299.81|297.01|299.01|296.21|299.81|297.01|298.43|295.63|0
1633059300000|2021-10-01 03:35:00|298.89|296.09|299.58|296.78|299.58|296.78|298.55|295.75|0
1633059600000|2021-10-01 03:40:00|299.46|296.66|300.27|297.47|300.5|297.7|299.46|296.66|0
1633059900000|2021-10-01 03:45:00|300.38|297.58|300.72|297.92|300.95|298.15|299.92|297.12|0
1633060200000|2021-10-01 03:50:00|300.61|297.81|301.07|298.27|301.88|299.08|300.61|297.81|0
1633060500000|2021-10-01 03:55:00|301.24|298.44|301.47|298.67|302.1|299.3|301.07|298.27|0
1633060800000|2021-10-01 04:00:00|301.53|298.73|301.35|298.55|301.53|298.73|300.6|297.8|0
1633061100000|2021-10-01 04:05:00|301.41|298.61|301.06|298.26|301.52|298.72|300.95|298.15|0
1633061400000|2021-10-01 04:10:00|300.95|298.15|300.94|298.14|301.52|298.72|300.83|298.03|0
1633061700000|2021-10-01 04:15:00|301|298.2|300.6|297.8|301.17|298.37|300.48|297.68|0
1633062000000|2021-10-01 04:20:00|300.71|297.91|300.82|298.02|301.4|298.6|300.6|297.8|0
1633062300000|2021-10-01 04:25:00|300.94|298.14|302.32|299.52|302.32|299.52|300.48|297.68|0
1633062600000|2021-10-01 04:30:00|302.21|299.41|302.09|299.29|302.44|299.64|301.51|298.71|0
1633062900000|2021-10-01 04:35:00|301.86|299.06|301.51|298.71|302.21|299.41|301.4|298.6|0
1633063200000|2021-10-01 04:40:00|301.4|298.6|301.97|299.17|302.2|299.4|301.28|298.48|0
1633063500000|2021-10-01 04:45:00|302.03|299.23|301.05|298.25|302.55|299.75|300.7|297.9|0
1633063800000|2021-10-01 04:50:00|300.93|298.13|300.81|298.01|300.99|298.19|300.24|297.44|0
1633064100000|2021-10-01 04:55:00|300.93|298.13|300.35|297.55|301.16|298.36|300.01|297.21|0
1633064400000|2021-10-01 05:00:00|300.12|297.32|301.27|298.47|301.39|298.59|298.46|295.66|0
1633064700000|2021-10-01 05:05:00|301.5|298.7|301.27|298.47|302.19|299.39|301.04|298.24|0
1633065000000|2021-10-01 05:10:00|301.38|298.58|301.27|298.47|301.96|299.16|300.92|298.12|0
1633065300000|2021-10-01 05:15:00|301.38|298.58|299.42|296.62|301.5|298.7|299.08|296.28|0
1633065600000|2021-10-01 05:20:00|299.31|296.51|300.11|297.31|300.8|298|299.31|296.51|0
1633065900000|2021-10-01 05:25:00|299.99|297.19|300.4|297.6|300.8|298|299.36|296.56|0
1633066200000|2021-10-01 05:30:00|300.34|297.54|300.11|297.31|300.34|297.54|299.53|296.73|0
1633066500000|2021-10-01 05:35:00|300.22|297.42|299.3|296.5|300.33|297.53|299.3|296.5|0
1633066800000|2021-10-01 05:40:00|299.41|296.61|299.18|296.38|299.64|296.84|298.67|295.87|0
1633067100000|2021-10-01 05:45:00|299.07|296.27|299.47|296.67|299.52|296.72|297.81|295.01|0
1633067400000|2021-10-01 05:50:00|299.18|296.38|299.29|296.49|300.1|297.3|298.49|295.69|0
1633067700000|2021-10-01 05:55:00|299.24|296.44|298.14|295.34|299.98|297.18|298.14|295.34|0
1633068000000|2021-10-01 06:00:00|297.92|295.12|297.06|294.26|298.37|295.57|295.86|293.06|0
1633068300000|2021-10-01 06:05:00|296.89|294.09|297.34|294.54|297.46|294.66|295.86|293.06|0
1633068600000|2021-10-01 06:10:00|297.23|294.43|300.09|297.29|300.09|297.29|297.11|294.31|0
1633068900000|2021-10-01 06:15:00|300.03|297.23|301.59|298.79|302.28|299.48|299.74|296.94|0
1633069200000|2021-10-01 06:20:00|301.82|299.02|304.48|301.68|305.82|303.02|301.82|299.02|0
1633069500000|2021-10-01 06:25:00|304.36|301.56|304.01|301.21|306.11|303.31|303.67|300.87|0
1633069800000|2021-10-01 06:30:00|303.78|300.98|305.06|302.26|305.29|302.49|303.78|300.98|0
1633070100000|2021-10-01 06:35:00|304.59|301.79|304.13|301.33|304.83|302.03|304.01|301.21|0
1633070400000|2021-10-01 06:40:00|304.24|301.44|305.05|302.25|305.05|302.25|303.66|300.86|0
1633070700000|2021-10-01 06:45:00|304.94|302.14|304.7|301.9|305.35|302.55|304.35|301.55|0
1633071000000|2021-10-01 06:50:00|304.82|302.02|306.57|303.77|306.8|304|304.12|301.32|0
1633071300000|2021-10-01 06:55:00|306.45|303.65|303.77|300.97|307.03|304.23|303.65|300.85|0
1633071600000|2021-10-01 07:00:00|303.07|300.27|305.28|302.48|306.44|303.64|297.84|295.04|0
1633071900000|2021-10-01 07:05:00|304.61|302.21|304.96|302.56|306.94|304.54|304.14|301.74|0
1633072200000|2021-10-01 07:10:00|305.07|302.67|302.29|299.89|306.71|304.31|302.29|299.89|0
1633072500000|2021-10-01 07:15:00|302.75|300.35|300.55|298.15|304.49|302.09|300.55|298.15|0
1633072800000|2021-10-01 07:20:00|300.5|298.1|299.98|297.58|301.71|299.31|299.63|297.23|0
1633073100000|2021-10-01 07:25:00|299.63|297.23|296.54|294.14|301.24|298.84|294.55|292.15|0
1633073400000|2021-10-01 07:30:00|296.42|294.02|297.22|294.82|297.8|295.4|296.31|293.91|0
1633073700000|2021-10-01 07:35:00|297|294.6|298.83|296.43|298.95|296.55|295.85|293.45|0
1633074000000|2021-10-01 07:40:00|299.06|296.66|299.52|297.12|300.1|297.7|297.45|295.05|0
1633074300000|2021-10-01 07:45:00|299.4|297|299.98|297.58|301.66|299.26|299.06|296.66|0
1633074600000|2021-10-01 07:50:00|300.09|297.69|297.73|295.33|300.09|297.69|297.73|295.33|0
1633074900000|2021-10-01 07:55:00|297.56|295.16|298.59|296.19|298.59|296.19|295.5|293.1|0
1633075200000|2021-10-01 08:00:00|298.71|296.31|298.25|295.85|298.71|296.31|296.98|294.58|0
1633075500000|2021-10-01 08:05:00|298.13|295.73|299.86|297.46|300.32|297.92|297.9|295.5|0
1633075800000|2021-10-01 08:10:00|299.92|297.52|301.01|298.61|301.24|298.84|299.05|296.65|0
1633076100000|2021-10-01 08:15:00|301.13|298.73|301.59|299.19|301.94|299.54|300.66|298.26|0
1633076400000|2021-10-01 08:20:00|301.7|299.3|301.82|299.42|303.09|300.69|301.7|299.3|0
1633076700000|2021-10-01 08:25:00|301.93|299.53|300.43|298.03|302.4|300|300.31|297.91|0
1633077000000|2021-10-01 08:30:00|300.31|297.91|301.35|298.95|301.35|298.95|299.16|296.76|0
1633077300000|2021-10-01 08:35:00|301.23|298.83|300.31|297.91|301.23|298.83|299.96|297.56|0
1633077600000|2021-10-01 08:40:00|300.42|298.02|299.15|296.75|301.35|298.95|298.46|296.06|0
1633077900000|2021-10-01 08:45:00|298.92|296.52|300.42|298.02|301.81|299.41|298.34|295.94|0
1633078200000|2021-10-01 08:50:00|300.19|297.79|300.53|298.13|301.05|298.65|299.84|297.44|0
1633078500000|2021-10-01 08:55:00|300.65|298.25|300.18|297.78|302.15|299.75|300.18|297.78|0
1633078800000|2021-10-01 09:00:00|300.3|297.9|298.91|296.51|300.3|297.9|298.91|296.51|0
1633079100000|2021-10-01 09:05:00|298.8|296.4|299.6|297.2|299.72|297.32|298.56|296.16|0
1633079400000|2021-10-01 09:10:00|299.14|296.74|298.16|295.76|299.25|296.85|298.1|295.7|0
1633079700000|2021-10-01 09:15:00|298.1|295.7|299.25|296.85|299.25|296.85|297.87|295.47|0
1633080000000|2021-10-01 09:20:00|299.02|296.62|299.13|296.73|299.13|296.73|297.53|295.13|0
1633080300000|2021-10-01 09:25:00|299.08|296.68|297.98|295.58|299.13|296.73|297.87|295.47|0
1633080600000|2021-10-01 09:30:00|298.1|295.7|299.24|296.84|299.36|296.96|297.18|294.78|0
1633080900000|2021-10-01 09:35:00|299.36|296.96|299.47|297.07|300.17|297.77|299.24|296.84|0
1633081200000|2021-10-01 09:40:00|299.13|296.73|300.16|297.76|300.16|297.76|299.13|296.73|0
1633081500000|2021-10-01 09:45:00|300.05|297.65|299.47|297.07|300.16|297.76|299.35|296.95|0
1633081800000|2021-10-01 09:50:00|299.58|297.18|300.04|297.64|300.16|297.76|299.12|296.72|0
1633082100000|2021-10-01 09:55:00|300.16|297.76|298.66|296.26|300.16|297.76|298.54|296.14|0
1633082400000|2021-10-01 10:00:00|298.89|296.49|298.54|296.14|299.12|296.72|297.39|294.99|0
1633082700000|2021-10-01 10:05:00|298.43|296.03|297.74|295.34|298.54|296.14|297.16|294.76|0
1633083000000|2021-10-01 10:10:00|297.85|295.45|296.01|293.61|297.97|295.57|295.79|293.39|0
1633083300000|2021-10-01 10:15:00|295.79|293.39|296.24|293.84|296.47|294.07|295.56|293.16|0
1633083600000|2021-10-01 10:20:00|296.36|293.96|297.96|295.56|297.96|295.56|296.13|293.73|0
1633083900000|2021-10-01 10:25:00|298.07|295.67|297.21|294.81|298.07|295.67|297.04|294.64|0
1633084200000|2021-10-01 10:30:00|297.27|294.87|296.58|294.18|297.27|294.87|295.78|293.38|0
1633084500000|2021-10-01 10:35:00|296.46|294.06|297.26|294.86|297.27|294.87|296.35|293.95|0
1633084800000|2021-10-01 10:40:00|297.15|294.75|296.57|294.17|297.84|295.44|296.46|294.06|0
1633085100000|2021-10-01 10:45:00|296.35|293.95|296.57|294.17|297.26|294.86|296.23|293.83|0
1633085400000|2021-10-01 10:50:00|296.46|294.06|296.17|293.77|297.26|294.86|296|293.6|0
1633085700000|2021-10-01 10:55:00|296.23|293.83|295.08|292.68|296.23|293.83|294.86|292.46|0
1633086000000|2021-10-01 11:00:00|294.86|292.46|293.15|290.75|295.08|292.68|293.15|290.75|0
1633086300000|2021-10-01 11:05:00|293.26|290.86|291.44|289.04|294.4|292|291.44|289.04|0
1633086600000|2021-10-01 11:10:00|291.38|288.98|289.62|287.22|291.44|289.04|289.51|287.11|0
1633086900000|2021-10-01 11:15:00|289.51|287.11|288.72|286.32|289.85|287.45|287.48|285.08|0
1633087200000|2021-10-01 11:20:00|288.83|286.43|287.09|284.69|288.83|286.43|287.03|284.63|0
1633087500000|2021-10-01 11:25:00|287.03|284.63|284.57|282.17|287.03|284.63|284.02|281.62|0
1633087800000|2021-10-01 11:30:00|284.35|281.95|282.8|280.4|286.21|283.81|281.71|279.31|0
1633088100000|2021-10-01 11:35:00|282.91|280.51|281.69|279.29|282.91|280.51|279.93|277.53|0
1633088400000|2021-10-01 11:40:00|281.8|279.4|282.35|279.95|282.58|280.18|281.36|278.96|0
1633088700000|2021-10-01 11:45:00|282.24|279.84|280.1|277.7|282.35|279.95|278.23|275.83|0
1633089000000|2021-10-01 11:50:00|279.88|277.48|281.32|278.92|282.41|280.01|279.44|277.04|0
1633089300000|2021-10-01 11:55:00|281.43|279.03|280.65|278.25|281.87|279.47|280.43|278.03|0
1633089600000|2021-10-01 12:00:00|280.54|278.14|279.87|277.47|280.54|278.14|279.32|276.92|0
1633089900000|2021-10-01 12:05:00|279.76|277.36|279.65|277.25|280.43|278.03|279.21|276.81|0
1633090200000|2021-10-01 12:10:00|279.87|277.47|279.98|277.58|281.09|278.69|279.76|277.36|0
1633090500000|2021-10-01 12:15:00|280.04|277.64|277.56|275.16|280.09|277.69|277.45|275.05|0
1633090800000|2021-10-01 12:20:00|277.34|274.94|278.44|276.04|278.55|276.15|276.79|274.39|0
1633091100000|2021-10-01 12:25:00|278.55|276.15|276.9|274.5|278.55|276.15|276.74|274.34|0
1633091400000|2021-10-01 12:30:00|276.79|274.39|280.08|277.68|280.08|277.68|276.46|274.06|0
1633091700000|2021-10-01 12:35:00|279.97|277.57|282.3|279.9|282.52|280.12|279.97|277.57|0
1633092000000|2021-10-01 12:40:00|282.18|279.78|282.29|279.89|282.63|280.23|280.41|278.01|0
1633092300000|2021-10-01 12:45:00|282.18|279.78|282.18|279.78|283.07|280.67|281.74|279.34|0
1633092600000|2021-10-01 12:50:00|282.4|280|281.4|279|282.51|280.11|281.07|278.67|0
1633092900000|2021-10-01 12:55:00|281.51|279.11|281.18|278.78|281.85|279.45|280.74|278.34|0
1633093200000|2021-10-01 13:00:00|280.96|278.56|278.64|276.24|281.07|278.67|278.64|276.24|0
1633093500000|2021-10-01 13:05:00|278.75|276.35|279.85|277.45|279.96|277.56|278.31|275.91|0
1633093800000|2021-10-01 13:10:00|279.74|277.34|278.69|276.29|279.8|277.4|278.64|276.24|0
1633094100000|2021-10-01 13:15:00|278.75|276.35|278.19|275.79|278.75|276.35|277.86|275.46|0
1633094400000|2021-10-01 13:20:00|278.3|275.9|278.41|276.01|279.18|276.78|277.86|275.46|0
1633094700000|2021-10-01 13:25:00|278.52|276.12|278.58|276.18|278.85|276.45|278.08|275.68|0
1633095000000|2021-10-01 13:30:00|278.63|276.23|281.28|278.88|281.83|279.43|275.89|273.49|0
1633095300000|2021-10-01 13:35:00|282.05|279.65|284.05|281.65|284.05|281.65|279.73|277.33|0
1633095600000|2021-10-01 13:40:00|284.16|281.76|285.96|283.56|286.02|283.62|281.1|278.7|0
1633095900000|2021-10-01 13:45:00|286.41|284.01|285.4|283|287.59|285.19|284.28|281.88|0
1633096200000|2021-10-01 13:50:00|285.85|283.45|286.18|283.78|288.09|285.69|284.84|282.44|0
1633096500000|2021-10-01 13:55:00|286.4|284|286.07|283.67|288.76|286.36|286.07|283.67|0
1633096800000|2021-10-01 14:00:00|286.91|284.51|285.95|283.55|287.97|285.57|282.28|279.88|0
1633097100000|2021-10-01 14:05:00|286.51|284.11|284.72|282.32|287.3|284.9|283.16|280.76|0
1633097400000|2021-10-01 14:10:00|284.39|281.99|283.63|281.23|286.4|284|281.95|279.55|0
1633097700000|2021-10-01 14:15:00|283.85|281.45|290.84|288.44|291.41|289.01|283.85|281.45|0
1633098000000|2021-10-01 14:20:00|290.73|288.33|294.1|291.7|294.5|292.1|290.27|287.87|0
1633098300000|2021-10-01 14:25:00|293.7|291.3|292.43|290.03|294.5|292.1|290.38|287.98|0
1633098600000|2021-10-01 14:30:00|292.89|290.49|293.63|291.23|293.74|291.34|291.18|288.78|0
1633098900000|2021-10-01 14:35:00|293.51|291.11|294.66|292.26|294.77|292.37|291.24|288.84|0
1633099200000|2021-10-01 14:40:00|295.34|292.94|294.31|291.91|295.34|292.94|291.35|288.95|0
1633099500000|2021-10-01 14:45:00|294.54|292.14|291.18|288.78|295.69|293.29|291.18|288.78|0
1633099800000|2021-10-01 14:50:00|291.06|288.66|291.97|289.57|292.65|290.25|290.72|288.32|0
1633100100000|2021-10-01 14:55:00|292.08|289.68|287.67|285.27|292.08|289.68|287.22|284.82|0
1633100400000|2021-10-01 15:00:00|287.56|285.16|287.9|285.5|288.01|285.61|285.32|282.92|0
1633100700000|2021-10-01 15:05:00|287.67|285.27|290.71|288.31|290.71|288.31|286.35|283.95|0
1633101000000|2021-10-01 15:10:00|290.49|288.09|284.14|281.74|291.02|288.62|283.29|280.89|0
1633101300000|2021-10-01 15:15:00|284.25|281.85|281.94|279.54|284.25|281.85|281.83|279.43|0
1633101600000|2021-10-01 15:20:00|281.49|279.09|280.17|277.77|283.15|280.75|280.06|277.66|0
1633101900000|2021-10-01 15:25:00|280.28|277.88|282.15|279.75|282.49|280.09|279.95|277.55|0
1633102200000|2021-10-01 15:30:00|282.26|279.86|279.73|277.33|282.6|280.2|279.73|277.33|0
1633102500000|2021-10-01 15:35:00|279.84|277.44|278.19|275.79|280.83|278.43|277.64|275.24|0
1633102800000|2021-10-01 15:40:00|278.08|275.68|276.11|273.71|278.52|276.12|275.79|273.39|0
1633103100000|2021-10-01 15:45:00|276|273.6|276.55|274.15|276.65|274.25|275.02|272.62|0
1633103400000|2021-10-01 15:50:00|276.44|274.04|276.22|273.82|278.62|276.22|276.22|273.82|0
1633103700000|2021-10-01 15:55:00|276.76|274.36|277.85|275.45|279.17|276.77|276.76|274.36|0
1633104000000|2021-10-01 16:00:00|277.52|275.12|279.16|276.76|279.82|277.42|276.98|274.58|0
1633104300000|2021-10-01 16:05:00|278.94|276.54|276.86|274.46|279.6|277.2|276.54|274.14|0
1633104600000|2021-10-01 16:10:00|277.19|274.79|279.6|277.2|280.04|277.64|277.19|274.79|0
1633104900000|2021-10-01 16:15:00|279.49|277.09|279.93|277.53|281.14|278.74|278.94|276.54|0
1633105200000|2021-10-01 16:20:00|279.82|277.42|277.63|275.23|279.82|277.42|276.75|274.35|0
1633105500000|2021-10-01 16:25:00|277.52|275.12|277.73|275.33|278.5|276.1|276.97|274.57|0
1633105800000|2021-10-01 16:30:00|277.84|275.44|276.86|274.46|277.95|275.55|276.1|273.7|0
1633106100000|2021-10-01 16:35:00|276.97|274.57|278.39|275.99|278.93|276.53|275.99|273.59|0
1633106400000|2021-10-01 16:40:00|278.28|275.88|277.4|275|278.39|275.99|277.07|274.67|0
1633106700000|2021-10-01 16:45:00|277.18|274.78|277.51|275.11|277.62|275.22|276.09|273.69|0
1633107000000|2021-10-01 16:50:00|277.29|274.89|277.4|275|279.37|276.97|276.96|274.56|0
1633107300000|2021-10-01 16:55:00|277.5|275.1|278.27|275.87|279.03|276.63|277.18|274.78|0
1633107600000|2021-10-01 17:00:00|278.05|275.65|277.83|275.43|280.13|277.73|276.96|274.56|0
1633107900000|2021-10-01 17:05:00|277.72|275.32|275.21|272.81|277.94|275.54|275.21|272.81|0
1633108200000|2021-10-01 17:10:00|274.78|272.38|275.21|272.81|275.76|273.36|274.24|271.84|0
1633108500000|2021-10-01 17:15:00|274.89|272.49|275.21|272.81|275.75|273.35|274.24|271.84|0
1633108800000|2021-10-01 17:20:00|275.32|272.92|274.34|271.94|275.53|273.13|273.91|271.51|0
1633109100000|2021-10-01 17:25:00|274.29|271.89|274.88|272.48|274.88|272.48|273.8|271.4|0
1633109400000|2021-10-01 17:30:00|274.45|272.05|272.29|269.89|274.77|272.37|272.07|269.67|0
1633109700000|2021-10-01 17:35:00|272.5|270.1|273.2|270.8|274.31|271.91|271.53|269.13|0
1633110000000|2021-10-01 17:40:00|273.09|270.69|272.12|269.72|273.09|270.69|272.12|269.72|0
1633110300000|2021-10-01 17:45:00|272.02|269.62|268.71|266.31|272.55|270.15|268.71|266.31|0
1633110600000|2021-10-01 17:50:00|268.81|266.41|269.23|266.83|270.09|267.69|268.81|266.41|0
1633110900000|2021-10-01 17:55:00|269.13|266.73|271.15|268.75|271.37|268.97|269.13|266.73|0
1633111200000|2021-10-01 18:00:00|270.51|268.11|269.55|267.15|271.05|268.65|269.23|266.83|0
1633111500000|2021-10-01 18:05:00|269.44|267.04|269.02|266.62|269.44|267.04|267.96|265.56|0
1633111800000|2021-10-01 18:10:00|268.91|266.51|269.23|266.83|269.76|267.36|268.38|265.98|0
1633112100000|2021-10-01 18:15:00|269.12|266.72|268.48|266.08|269.28|266.88|268.16|265.76|0
1633112400000|2021-10-01 18:20:00|268.37|265.97|267.74|265.34|268.59|266.19|267.31|264.91|0
1633112700000|2021-10-01 18:25:00|267.63|265.23|268.05|265.65|268.26|265.86|266.78|264.38|0
1633113000000|2021-10-01 18:30:00|267.95|265.55|267.52|265.12|268.16|265.76|266.89|264.49|0
1633113300000|2021-10-01 18:35:00|267.63|265.23|266.99|264.59|267.63|265.23|266.78|264.38|0
1633113600000|2021-10-01 18:40:00|266.88|264.48|268.26|265.86|268.26|265.86|266.14|263.74|0
1633113900000|2021-10-01 18:45:00|267.94|265.54|266.67|264.27|268.26|265.86|266.67|264.27|0
1633114200000|2021-10-01 18:50:00|266.77|264.37|264.98|262.58|267.73|265.33|264.98|262.58|0
1633114500000|2021-10-01 18:55:00|265.09|262.69|264.87|262.47|265.29|262.89|264.14|261.74|0
1633114800000|2021-10-01 19:00:00|264.77|262.37|262.46|260.06|264.77|262.37|262.36|259.96|0
1633115100000|2021-10-01 19:05:00|262.36|259.96|262.25|259.85|263.19|260.79|262.25|259.85|0
1633115400000|2021-10-01 19:10:00|262.46|260.06|260.69|258.29|262.46|260.06|260.69|258.29|0
1633115700000|2021-10-01 19:15:00|260.59|258.19|262.46|260.06|262.67|260.27|259.65|257.25|0
1633116000000|2021-10-01 19:20:00|262.35|259.95|262.46|260.06|262.56|260.16|261.31|258.91|0
1633116300000|2021-10-01 19:25:00|262.35|259.95|264.55|262.15|264.55|262.15|262.35|259.95|0
1633116600000|2021-10-01 19:30:00|264.44|262.04|262.19|259.79|268.58|266.18|262.19|259.79|0
1633116900000|2021-10-01 19:35:00|262.09|259.69|264.08|261.68|264.08|261.68|262.09|259.69|0
1633117200000|2021-10-01 19:40:00|263.87|261.47|263.34|260.94|264.5|262.1|263.34|260.94|0
1633117500000|2021-10-01 19:45:00|263.66|261.26|265.34|262.94|266.19|263.79|262.92|260.52|0
1633117800000|2021-10-01 19:50:00|263.97|261.57|262.29|259.89|265.24|262.84|260.62|258.22|0
1633118100000|2021-10-01 19:55:00|262.71|260.31|266.61|264.21|268.31|265.91|262.6|260.2|0
1633118400000|2021-10-01 20:00:00|266.08|263.68|263.96|261.56|266.08|263.68|263.23|260.83|0
1633118700000|2021-10-01 20:05:00|263.65|261.25|263.86|261.46|264.28|261.88|263.54|261.14|0
1633119000000|2021-10-01 20:10:00|263.65|261.25|265.54|263.14|265.76|263.36|263.23|260.83|0
1633331100000|2021-10-04 07:05:00|278.33|275.93|276.26|273.86|278.44|276.04|276.26|273.86|0
1633331400000|2021-10-04 07:10:00|276.15|273.75|274.63|272.23|276.37|273.97|274.2|271.8|0
1633331700000|2021-10-04 07:15:00|274.42|272.02|277.12|274.72|277.34|274.94|274.42|272.02|0
1633332000000|2021-10-04 07:20:00|277.01|274.61|278.1|275.7|278.32|275.92|275.88|273.48|0
1633332300000|2021-10-04 07:25:00|278.21|275.81|279.57|277.17|280.39|277.99|277.88|275.48|0
1633332600000|2021-10-04 07:30:00|279.63|277.23|280.61|278.21|281.16|278.76|279.63|277.23|0
1633332900000|2021-10-04 07:35:00|280.94|278.54|279.29|276.89|280.94|278.54|278.75|276.35|0
1633333200000|2021-10-04 07:40:00|279.19|276.79|278.86|276.46|280.06|277.66|278.42|276.02|0
1633333500000|2021-10-04 07:45:00|278.96|276.56|277.28|274.88|279.84|277.44|276.57|274.17|0
1633333800000|2021-10-04 07:50:00|277.44|275.04|277.33|274.93|278.31|275.91|276.89|274.49|0
1633334100000|2021-10-04 07:55:00|277.17|274.77|276.73|274.33|277.54|275.14|276.46|274.06|0
1633334400000|2021-10-04 08:00:00|276.56|274.16|274.29|271.89|276.67|274.27|273.97|271.57|0
1633334700000|2021-10-04 08:05:00|274.35|271.95|275.04|272.64|275.26|272.86|273.43|271.03|0
1633335000000|2021-10-04 08:10:00|275.1|272.7|274.5|272.1|275.1|272.7|272.89|270.49|0
1633335300000|2021-10-04 08:15:00|274.72|272.32|276.01|273.61|276.01|273.61|274.5|272.1|0
1633335600000|2021-10-04 08:20:00|276.12|273.72|276.01|273.61|276.23|273.83|275.26|272.86|0
1633335900000|2021-10-04 08:25:00|276.12|273.72|276.88|274.48|276.88|274.48|275.36|272.96|0
1633336200000|2021-10-04 08:30:00|276.99|274.59|278.07|275.67|278.4|276|276.23|273.83|0
1633336500000|2021-10-04 08:35:00|277.96|275.56|279.05|276.65|279.05|276.65|277.53|275.13|0
1633336800000|2021-10-04 08:40:00|278.83|276.43|278.02|275.62|279.38|276.98|277.31|274.91|0
1633337100000|2021-10-04 08:45:00|278.07|275.67|277.63|275.23|278.72|276.32|277.3|274.9|0
1633337400000|2021-10-04 08:50:00|277.52|275.12|276.32|273.92|277.85|275.45|276.11|273.71|0
1633337700000|2021-10-04 08:55:00|276.54|274.14|274.37|271.97|277.19|274.79|274.05|271.65|0
1633338000000|2021-10-04 09:00:00|274.48|272.08|274.27|271.87|275.02|272.62|272.76|270.36|0
1633338300000|2021-10-04 09:05:00|274.05|271.65|274.05|271.65|274.43|272.03|272.97|270.57|0
1633338600000|2021-10-04 09:10:00|273.83|271.43|273.4|271|273.83|271.43|272.65|270.25|0
1633338900000|2021-10-04 09:15:00|273.51|271.11|273.88|271.48|274.37|271.97|273.08|270.68|0
1633339200000|2021-10-04 09:20:00|273.94|271.54|273.72|271.32|273.99|271.59|272.97|270.57|0
1633339500000|2021-10-04 09:25:00|273.61|271.21|273.39|270.99|273.93|271.53|272.64|270.24|0
1633339800000|2021-10-04 09:30:00|273.29|270.89|273.65|271.25|274.41|272.01|264.97|262.57|0
1633340100000|2021-10-04 09:35:00|273.76|271.36|273.86|271.46|274.73|272.33|273.65|271.25|0
1633340400000|2021-10-04 09:40:00|273.97|271.57|273.11|270.71|273.97|271.57|272.25|269.85|0
1633340700000|2021-10-04 09:45:00|273.21|270.81|272.73|270.33|273.64|271.24|272.46|270.06|0
1633341000000|2021-10-04 09:50:00|272.89|270.49|274.4|272|274.4|272|271.6|269.2|0
1633341300000|2021-10-04 09:55:00|274.29|271.89|273.86|271.46|274.51|272.11|273.48|271.08|0
1633341600000|2021-10-04 10:00:00|273.75|271.35|271.64|269.24|273.91|271.51|271.31|268.91|0
1633341900000|2021-10-04 10:05:00|271.74|269.34|271.53|269.13|272.5|270.1|271.31|268.91|0
1633342200000|2021-10-04 10:10:00|271.42|269.02|271.31|268.91|271.74|269.34|270.88|268.48|0
1633342500000|2021-10-04 10:15:00|271.37|268.97|273.03|270.63|273.03|270.63|270.94|268.54|0
1633342800000|2021-10-04 10:20:00|273.14|270.74|274|271.6|274.43|272.03|273.09|270.69|0
1633343100000|2021-10-04 10:25:00|274.22|271.82|273.13|270.73|274.54|272.14|273.03|270.63|0
1633343400000|2021-10-04 10:30:00|273.03|270.63|273.13|270.73|273.35|270.95|272.49|270.09|0
1633343700000|2021-10-04 10:35:00|273.19|270.79|273.62|271.22|274.1|271.7|272.92|270.52|0
1633344000000|2021-10-04 10:40:00|273.67|271.27|274.64|272.24|275.19|272.79|273.56|271.16|0
1633344300000|2021-10-04 10:45:00|274.7|272.3|274.15|271.75|275.46|273.06|273.99|271.59|0
1633344600000|2021-10-04 10:50:00|274.1|271.7|273.56|271.16|274.75|272.35|273.45|271.05|0
1633344900000|2021-10-04 10:55:00|273.45|271.05|272.26|269.86|273.45|271.05|271.83|269.43|0
1633345200000|2021-10-04 11:00:00|272.15|269.75|273.88|271.48|273.88|271.48|271.83|269.43|0
1633345500000|2021-10-04 11:05:00|273.98|271.58|273.98|271.58|274.63|272.23|273.55|271.15|0
1633345800000|2021-10-04 11:10:00|274.04|271.64|275.93|273.53|276.37|273.97|273.66|271.26|0
1633346100000|2021-10-04 11:15:00|276.15|273.75|275.82|273.42|276.26|273.86|274.95|272.55|0
1633346400000|2021-10-04 11:20:00|275.93|273.53|275.6|273.2|276.26|273.86|275.39|272.99|0
1633346700000|2021-10-04 11:25:00|275.49|273.09|274.62|272.22|275.71|273.31|274.52|272.12|0
1633347000000|2021-10-04 11:30:00|274.84|272.44|275.06|272.66|275.27|272.87|274.3|271.9|0
1633347300000|2021-10-04 11:35:00|275.27|272.87|274.08|271.68|275.27|272.87|274.08|271.68|0
1633347600000|2021-10-04 11:40:00|274.19|271.79|274.62|272.22|274.94|272.54|273.86|271.46|0
1633347900000|2021-10-04 11:45:00|274.83|272.43|275.7|273.3|275.7|273.3|274.62|272.22|0
1633348200000|2021-10-04 11:50:00|275.81|273.41|275.7|273.3|276.24|273.84|275.37|272.97|0
1633348500000|2021-10-04 11:55:00|275.59|273.19|274.39|271.99|275.92|273.52|274.07|271.67|0
1633348800000|2021-10-04 12:00:00|274.5|272.1|274.5|272.1|274.61|272.21|273.85|271.45|0
1633349100000|2021-10-04 12:05:00|274.07|271.67|273.09|270.69|274.07|271.67|272.77|270.37|0
1633349400000|2021-10-04 12:10:00|272.98|270.58|272.44|270.04|273.2|270.8|272.34|269.94|0
1633349700000|2021-10-04 12:15:00|272.12|269.72|272.87|270.47|273.09|270.69|272.01|269.61|0
1633350000000|2021-10-04 12:20:00|273.09|270.69|273.09|270.69|273.2|270.8|272.44|270.04|0
1633350300000|2021-10-04 12:25:00|272.98|270.58|272.55|270.15|273.3|270.9|272.44|270.04|0
1633350600000|2021-10-04 12:30:00|272.44|270.04|273.73|271.33|273.84|271.44|272.44|270.04|0
1633350900000|2021-10-04 12:35:00|273.84|271.44|272.22|269.82|273.84|271.44|272.22|269.82|0
1633351200000|2021-10-04 12:40:00|272.11|269.71|270.82|268.42|272.11|269.71|270.82|268.42|0
1633351500000|2021-10-04 12:45:00|270.71|268.31|269.32|266.92|270.71|268.31|268.78|266.38|0
1633351800000|2021-10-04 12:50:00|269.21|266.81|268.46|266.06|269.42|267.02|268.25|265.85|0
1633352100000|2021-10-04 12:55:00|268.57|266.17|269.63|267.23|269.63|267.23|268.57|266.17|0
1633352400000|2021-10-04 13:00:00|269.53|267.13|270.17|267.77|270.38|267.98|269.53|267.13|0
1633352700000|2021-10-04 13:05:00|270.06|267.66|270.81|268.41|270.81|268.41|269.63|267.23|0
1633353000000|2021-10-04 13:10:00|271.02|268.62|269.88|267.48|271.56|269.16|269.77|267.37|0
1633353300000|2021-10-04 13:15:00|269.99|267.59|270.2|267.8|270.42|268.02|269.67|267.27|0
1633353600000|2021-10-04 13:20:00|270.26|267.86|270.31|267.91|270.42|268.02|269.77|267.37|0
1633353900000|2021-10-04 13:25:00|270.41|268.01|270.41|268.01|270.84|268.44|270.09|267.69|0
1633354200000|2021-10-04 13:30:00|270.52|268.12|266.18|263.78|271.16|268.76|263.56|261.16|0
1633354500000|2021-10-04 13:35:00|266.93|264.53|268.67|266.27|270.71|268.31|266.61|264.21|0
1633354800000|2021-10-04 13:40:00|269.31|266.91|272.21|269.81|272.97|270.57|268.56|266.16|0
1633355100000|2021-10-04 13:45:00|272.65|270.25|272.54|270.14|273.51|271.11|271.24|268.84|0
1633355400000|2021-10-04 13:50:00|272.75|270.35|271.99|269.59|273.4|271|270.92|268.52|0
1633355700000|2021-10-04 13:55:00|271.78|269.38|270.38|267.98|272.53|270.13|270.38|267.98|0
1633356000000|2021-10-04 14:00:00|270.48|268.08|276.33|273.93|276.34|273.94|269.3|266.9|0
1633356300000|2021-10-04 14:05:00|276.55|274.15|275.45|273.05|276.98|274.58|272.94|270.54|0
1633356600000|2021-10-04 14:10:00|275.77|273.37|273.92|271.52|276.32|273.92|273.27|270.87|0
1633356900000|2021-10-04 14:15:00|274.57|272.17|278.51|276.11|278.62|276.22|274.03|271.63|0
1633357200000|2021-10-04 14:20:00|278.4|276|282.16|279.76|282.16|279.76|277.63|275.23|0
1633357500000|2021-10-04 14:25:00|281.93|279.53|280.69|278.29|283.6|281.2|280.47|278.07|0
1633357800000|2021-10-04 14:30:00|281.47|279.07|287.74|285.34|287.74|285.34|281.36|278.96|0
1633358100000|2021-10-04 14:35:00|287.86|285.46|293.24|290.84|295.52|293.12|287.83|285.43|0
1633358400000|2021-10-04 14:40:00|293.58|291.18|288.94|286.54|294.44|292.04|285.7|283.3|0
1633358700000|2021-10-04 14:45:00|289.06|286.66|292.67|290.27|292.67|290.27|289.06|286.66|0
1633359000000|2021-10-04 14:50:00|293.01|290.61|298.15|295.75|298.15|295.75|291.99|289.59|0
1633359300000|2021-10-04 14:55:00|298.38|295.98|294.03|291.63|298.49|296.09|293.91|291.51|0
1633359600000|2021-10-04 15:00:00|294.48|292.08|295.85|293.45|297.92|295.52|294.37|291.97|0
1633359900000|2021-10-04 15:05:00|295.97|293.57|291.58|289.18|297.8|295.4|290.9|288.5|0
1633360200000|2021-10-04 15:10:00|291.92|289.52|290.33|287.93|292.83|290.43|289.88|287.48|0
1633360500000|2021-10-04 15:15:00|290.9|288.5|290.9|288.5|292.72|290.32|289.43|287.03|0
1633360800000|2021-10-04 15:20:00|291.01|288.61|294.88|292.48|295.46|293.06|290.67|288.27|0
1633361100000|2021-10-04 15:25:00|294.77|292.37|293.4|291|296.38|293.98|292.83|290.43|0
1633361400000|2021-10-04 15:30:00|293.28|290.88|296.95|294.55|296.95|294.55|292.83|290.43|0
1633361700000|2021-10-04 15:35:00|297.52|295.12|299.95|297.55|300.07|297.67|296.49|294.09|0
1633362000000|2021-10-04 15:40:00|299.83|297.43|297.58|295.18|300.62|298.22|296.02|293.62|0
1633362300000|2021-10-04 15:45:00|297.81|295.41|297.01|294.61|298.28|295.88|296.2|293.8|0
1633362600000|2021-10-04 15:50:00|297.12|294.72|293.68|291.28|297.35|294.95|293.68|291.28|0
1633362900000|2021-10-04 15:55:00|293.57|291.17|289.76|287.36|295.4|293|288.74|286.34|0
1633363200000|2021-10-04 16:00:00|289.87|287.47|292.26|289.86|292.26|289.86|289.76|287.36|0
1633363500000|2021-10-04 16:05:00|291.92|289.52|289.53|287.13|292.26|289.86|289.19|286.79|0
1633363800000|2021-10-04 16:10:00|289.76|287.36|290.43|288.03|291.46|289.06|289.76|287.36|0
1633364100000|2021-10-04 16:15:00|290.55|288.15|290.77|288.37|291.57|289.17|289.64|287.24|0
1633364400000|2021-10-04 16:20:00|291.11|288.71|293.85|291.45|294.2|291.8|290.89|288.49|0
1633364700000|2021-10-04 16:25:00|294.26|291.86|294.31|291.91|295|292.6|293.05|290.65|0
1633365000000|2021-10-04 16:30:00|294.42|292.02|292.25|289.85|294.65|292.25|292.25|289.85|0
1633365300000|2021-10-04 16:35:00|292.36|289.96|294.31|291.91|294.77|292.37|292.25|289.85|0
1633365600000|2021-10-04 16:40:00|294.42|292.02|297.07|294.67|297.53|295.13|294.42|292.02|0
1633365900000|2021-10-04 16:45:00|297.18|294.78|295.51|293.11|297.88|295.48|295.51|293.11|0
1633366200000|2021-10-04 16:50:00|295.34|292.94|294.19|291.79|297.64|295.24|294.19|291.79|0
1633366500000|2021-10-04 16:55:00|294.3|291.9|295.1|292.7|295.1|292.7|293.38|290.98|0
1633366800000|2021-10-04 17:00:00|295.45|293.05|298.45|296.05|298.45|296.05|294.64|292.24|0
1633367100000|2021-10-04 17:05:00|298.33|295.93|293.15|290.75|298.68|296.28|292.81|290.41|0
1633367400000|2021-10-04 17:10:00|293.26|290.86|291.43|289.03|293.95|291.55|290.64|288.24|0
1633367700000|2021-10-04 17:15:00|291.78|289.38|293.49|291.09|294.06|291.66|291.66|289.26|0
1633368000000|2021-10-04 17:20:00|293.37|290.97|292.69|290.29|294.98|292.58|292.34|289.94|0
1633368300000|2021-10-04 17:25:00|292.8|290.4|295.66|293.26|295.66|293.26|292.68|290.28|0
1633368600000|2021-10-04 17:30:00|295.32|292.92|293.14|290.74|295.32|292.92|292.8|290.4|0
1633368900000|2021-10-04 17:35:00|293.25|290.85|292.34|289.94|294.28|291.88|292.34|289.94|0
1633369200000|2021-10-04 17:40:00|292.56|290.16|293.36|290.96|294.86|292.46|292.45|290.05|0
1633369500000|2021-10-04 17:45:00|293.59|291.19|292.22|289.82|294.39|291.99|291.99|289.59|0
1633369800000|2021-10-04 17:50:00|291.99|289.59|293.59|291.19|294.28|291.88|291.53|289.13|0
1633370100000|2021-10-04 17:55:00|293.47|291.07|294.73|292.33|294.85|292.45|293.36|290.96|0
1633370400000|2021-10-04 18:00:00|294.85|292.45|292.78|290.38|294.85|292.45|291.42|289.02|0
1633370700000|2021-10-04 18:05:00|292.67|290.27|291.64|289.24|293.58|291.18|290.5|288.1|0
1633371000000|2021-10-04 18:10:00|291.53|289.13|294.27|291.87|295.19|292.79|291.07|288.67|0
1633371300000|2021-10-04 18:15:00|294.5|292.1|292.09|289.69|294.5|292.1|291.64|289.24|0
1633371600000|2021-10-04 18:20:00|291.64|289.24|290.95|288.55|292.32|289.92|289.25|286.85|0
1633371900000|2021-10-04 18:25:00|291.06|288.66|292.89|290.49|293.46|291.06|291.06|288.66|0
1633372200000|2021-10-04 18:30:00|292.95|290.55|293.34|290.94|294.66|292.26|291.86|289.46|0
1633372500000|2021-10-04 18:35:00|293.46|291.06|292.54|290.14|294.83|292.43|291.74|289.34|0
1633372800000|2021-10-04 18:40:00|292.77|290.37|291.51|289.11|293.46|291.06|291.17|288.77|0
1633373100000|2021-10-04 18:45:00|291.4|289|289.12|286.72|291.63|289.23|289.12|286.72|0
1633373400000|2021-10-04 18:50:00|289.24|286.84|290.6|288.2|291.62|289.22|289.24|286.84|0
1633373700000|2021-10-04 18:55:00|290.48|288.08|290.6|288.2|291.51|289.11|289.58|287.18|0
1633374000000|2021-10-04 19:00:00|290.48|288.08|287.2|284.8|291.16|288.76|286.97|284.57|0
1633374300000|2021-10-04 19:05:00|287.31|284.91|288.44|286.04|289.23|286.83|286.24|283.84|0
1633374600000|2021-10-04 19:10:00|288.32|285.92|290.25|287.85|290.82|288.42|288.32|285.92|0
1633374900000|2021-10-04 19:15:00|289.79|287.39|292.87|290.47|292.98|290.58|288.77|286.37|0
1633375200000|2021-10-04 19:20:00|292.75|290.35|293.67|291.27|294.58|292.18|292.41|290.01|0
1633375500000|2021-10-04 19:25:00|293.78|291.38|293.21|290.81|294.58|292.18|292.06|289.66|0
1633375800000|2021-10-04 19:30:00|293.44|291.04|291.04|288.64|293.89|291.49|290.24|287.84|0
1633376100000|2021-10-04 19:35:00|291.38|288.98|294.23|291.83|294.35|291.95|291.04|288.64|0
1633376400000|2021-10-04 19:40:00|294.35|291.95|288.31|285.91|294.35|291.95|287.18|284.78|0
1633376700000|2021-10-04 19:45:00|287.86|285.46|289.1|286.7|289.21|286.81|286.84|284.44|0
1633377000000|2021-10-04 19:50:00|290.29|287.89|294.11|291.71|294.46|292.06|290.29|287.89|0
1633377300000|2021-10-04 19:55:00|293.54|291.14|290.96|288.56|293.54|291.14|290.12|287.72|0
1633377600000|2021-10-04 20:00:00|290.84|288.44|289.52|287.12|290.84|288.44|288.73|286.33|0
1633377900000|2021-10-04 20:05:00|289.41|287.01|288.73|286.33|289.41|287.01|288.51|286.11|0
1633378200000|2021-10-04 20:10:00|288.96|286.56|289.4|287|289.74|287.34|288.84|286.44|0
1633378500000|2021-10-04 20:15:00|289.38|286.58|289.83|287.03|289.83|287.03|289.27|286.47|0
1633378800000|2021-10-04 20:20:00|289.94|287.14|289.82|287.02|289.94|287.14|289.6|286.8|0
1633379100000|2021-10-04 20:25:00|289.77|286.97|289.94|287.14|290.05|287.25|289.77|286.97|0
1633379400000|2021-10-04 20:30:00|290.05|287.25|290.72|287.92|291.52|288.72|290.05|287.25|0
1633379700000|2021-10-04 20:35:00|290.38|287.58|290.16|287.36|290.38|287.58|289.93|287.13|0
1633380000000|2021-10-04 20:40:00|290.04|287.24|289.48|286.68|290.27|287.47|289.37|286.57|0
1633380300000|2021-10-04 20:45:00|289.59|286.79|289.14|286.34|289.59|286.79|288.91|286.11|0
1633380600000|2021-10-04 20:50:00|289.03|286.23|289.47|286.67|289.48|286.68|288.91|286.11|0
1633380900000|2021-10-04 20:55:00|289.59|286.79|289.64|286.84|289.7|286.9|289.47|286.67|0
1633381200000|2021-10-04 21:00:00|289.63|286.83|289.62|286.82|289.99|287.19|289.62|286.82|0
1633381500000|2021-10-04 21:05:00|289.61|286.81|289.59|286.79|289.67|286.87|289.52|286.72|0
1633381800000|2021-10-04 21:10:00|289.64|286.84|289.73|286.93|289.75|286.95|289.59|286.79|0
1633382100000|2021-10-04 21:15:00|289.78|286.98|289.8|287|289.8|287|289.78|286.98|0
1633382400000|2021-10-04 21:20:00|289.87|287.07|289.86|287.06|289.9|287.1|289.81|287.01|0
1633382700000|2021-10-04 21:25:00|289.83|287.03|290.06|287.26|290.07|287.27|289.81|287.01|0
1633383000000|2021-10-04 21:30:00|290.04|287.24|290.04|287.24|290.06|287.26|290.01|287.21|0
1633383300000|2021-10-04 21:35:00|290.06|287.26|290.06|287.26|290.09|287.29|289.97|287.17|0
1633383600000|2021-10-04 21:40:00|290.07|287.27|290.04|287.24|290.07|287.27|289.94|287.14|0
1633383900000|2021-10-04 21:45:00|290|287.2|289.8|287|290|287.2|289.79|286.99|0
1633384200000|2021-10-04 21:50:00|289.77|286.97|289.87|287.07|289.97|287.17|289.77|286.97|0
1633384500000|2021-10-04 21:55:00|289.85|287.05|289.82|287.02|289.97|287.17|289.75|286.95|0
1633384800000|2021-10-04 22:00:00|289.06|286.26|289.56|286.76|289.78|286.98|288.1|285.3|0
1633385100000|2021-10-04 22:05:00|289.33|286.53|289.22|286.42|289.78|286.98|289.22|286.42|0
1633385400000|2021-10-04 22:10:00|289.11|286.31|288.54|285.74|289.22|286.42|288.43|285.63|0
1633385700000|2021-10-04 22:15:00|288.43|285.63|288.65|285.85|288.82|286.02|288.32|285.52|0
1633386000000|2021-10-04 22:20:00|288.54|285.74|288.76|285.96|288.76|285.96|288.43|285.63|0
1633386300000|2021-10-04 22:25:00|288.65|285.85|288.2|285.4|288.65|285.85|287.98|285.18|0
1633386600000|2021-10-04 22:30:00|288.09|285.29|287.41|284.61|288.2|285.4|287.41|284.61|0
1633386900000|2021-10-04 22:35:00|287.52|284.72|287.41|284.61|287.52|284.72|287.41|284.61|0
1633387200000|2021-10-04 22:40:00|287.19|284.39|287.18|284.38|287.19|284.39|286.96|284.16|0
1633387500000|2021-10-04 22:45:00|287.3|284.5|287.52|284.72|287.74|284.94|287.18|284.38|0
1633387800000|2021-10-04 22:50:00|287.63|284.83|287.96|285.16|288.08|285.28|287.4|284.6|0
1633388100000|2021-10-04 22:55:00|288.08|285.28|287.4|284.6|288.08|285.28|287.29|284.49|0
1633388400000|2021-10-04 23:00:00|287.29|284.49|287.18|284.38|287.29|284.49|286.95|284.15|0
1633388700000|2021-10-04 23:05:00|287.12|284.32|287.96|285.16|288.07|285.27|287.12|284.32|0
1633389000000|2021-10-04 23:10:00|287.85|285.05|287.17|284.37|287.96|285.16|286.95|284.15|0
1633389300000|2021-10-04 23:15:00|287.06|284.26|288.85|286.05|289.19|286.39|287.06|284.26|0
1633389600000|2021-10-04 23:20:00|288.97|286.17|288.63|285.83|289.53|286.73|288.4|285.6|0
1633389900000|2021-10-04 23:25:00|288.51|285.71|288.96|286.16|289.07|286.27|288.51|285.71|0
1633390200000|2021-10-04 23:30:00|289.07|286.27|289.52|286.72|290.54|287.74|288.91|286.11|0
1633390500000|2021-10-04 23:35:00|289.41|286.61|289.07|286.27|289.41|286.61|288.73|285.93|0
1633390800000|2021-10-04 23:40:00|289.29|286.49|289.52|286.72|291.1|288.3|289.29|286.49|0
1633391100000|2021-10-04 23:45:00|289.58|286.78|289.4|286.6|289.86|287.06|289.07|286.27|0
1633391400000|2021-10-04 23:50:00|289.29|286.49|289.63|286.83|289.85|287.05|288.39|285.59|0
1633391700000|2021-10-04 23:55:00|289.74|286.94|289.85|287.05|290.53|287.73|289.29|286.49|0
1633392000000|2021-10-05 00:00:00|289.8|287|289.73|286.93|290.87|288.07|288.83|286.03|0
1633392300000|2021-10-05 00:05:00|289.85|287.05|290.3|287.5|291.77|288.97|289.73|286.93|0
1633392600000|2021-10-05 00:10:00|290.07|287.27|290.97|288.17|290.97|288.17|290.07|287.27|0
1633392900000|2021-10-05 00:15:00|291.09|288.29|292.33|289.53|292.67|289.87|290.41|287.61|0
1633393200000|2021-10-05 00:20:00|292.22|289.42|292.78|289.98|293.81|291.01|292.22|289.42|0
1633393500000|2021-10-05 00:25:00|292.9|290.1|292.33|289.53|293.01|290.21|291.87|289.07|0
1633393800000|2021-10-05 00:30:00|292.55|289.75|293.69|290.89|294.26|291.46|292.55|289.75|0
1633394100000|2021-10-05 00:35:00|293.8|291|294.03|291.23|294.26|291.46|293.57|290.77|0
1633394400000|2021-10-05 00:40:00|294.14|291.34|295.62|292.82|295.74|292.94|294.14|291.34|0
1633394700000|2021-10-05 00:45:00|296.2|293.4|296.08|293.28|297.11|294.31|295.85|293.05|0
1633395000000|2021-10-05 00:50:00|296.19|293.39|296.31|293.51|297.22|294.42|295.16|292.36|0
1633395300000|2021-10-05 00:55:00|296.42|293.62|297.11|294.31|297.91|295.11|296.42|293.62|0
1633395600000|2021-10-05 01:00:00|297.22|294.42|296.59|293.79|297.45|294.65|295.73|292.93|0
1633395900000|2021-10-05 01:05:00|296.65|293.85|298.71|295.91|299.87|297.07|296.53|293.73|0
1633396200000|2021-10-05 01:10:00|298.77|295.97|299.06|296.26|299.41|296.61|298.02|295.22|0
1633396500000|2021-10-05 01:15:00|299.29|296.49|299.17|296.37|299.52|296.72|298.37|295.57|0
1633396800000|2021-10-05 01:20:00|299.23|296.43|300.34|297.54|301.38|298.58|299.06|296.26|0
1633397100000|2021-10-05 01:25:00|300.22|297.42|299.64|296.84|300.22|297.42|299.53|296.73|0
1633397400000|2021-10-05 01:30:00|299.76|296.96|299.53|296.73|301.26|298.46|299.53|296.73|0
1633397700000|2021-10-05 01:35:00|299.64|296.84|298.14|295.34|300.22|297.42|297.68|294.88|0
1633398000000|2021-10-05 01:40:00|298.03|295.23|297.68|294.88|298.26|295.46|295.85|293.05|0
1633398300000|2021-10-05 01:45:00|297.57|294.77|296.3|293.5|297.57|294.77|296.3|293.5|0
1633398600000|2021-10-05 01:50:00|296.19|293.39|294.7|291.9|296.3|293.5|293.79|290.99|0
1633398900000|2021-10-05 01:55:00|294.59|291.79|295.27|292.47|295.73|292.93|293.68|290.88|0
1633399200000|2021-10-05 02:00:00|295.33|292.53|294.47|291.67|296.41|293.61|294.47|291.67|0
1633399500000|2021-10-05 02:05:00|294.36|291.56|294.81|292.01|294.81|292.01|292.88|290.08|0
1633399800000|2021-10-05 02:10:00|294.93|292.13|294.47|291.67|295.04|292.24|293.79|290.99|0
1633400100000|2021-10-05 02:15:00|294.58|291.78|294.64|291.84|294.92|292.12|294.01|291.21|0
1633400400000|2021-10-05 02:20:00|294.58|291.78|295.72|292.92|295.95|293.15|293.78|290.98|0
1633400700000|2021-10-05 02:25:00|295.83|293.03|292.98|290.18|295.83|293.03|292.98|290.18|0
1633401000000|2021-10-05 02:30:00|293.1|290.3|292.08|289.28|293.32|290.52|291.17|288.37|0
1633401300000|2021-10-05 02:35:00|291.8|289|291.06|288.26|291.85|289.05|290.94|288.14|0
1633401600000|2021-10-05 02:40:00|290.94|288.14|291.05|288.25|291.73|288.93|290.94|288.14|0
1633401900000|2021-10-05 02:45:00|291.17|288.37|289.81|287.01|291.17|288.37|289.65|286.85|0
1633402200000|2021-10-05 02:50:00|289.7|286.9|290.04|287.24|290.26|287.46|289.59|286.79|0
1633402500000|2021-10-05 02:55:00|290.15|287.35|290.26|287.46|290.71|287.91|289.92|287.12|0
1633402800000|2021-10-05 03:00:00|290.15|287.35|290.03|287.23|290.26|287.46|288.68|285.88|0
1633403100000|2021-10-05 03:05:00|289.98|287.18|289.92|287.12|290.37|287.57|289.47|286.67|0
1633403400000|2021-10-05 03:10:00|289.8|287|289.35|286.55|290.03|287.23|288.79|285.99|0
1633403700000|2021-10-05 03:15:00|289.24|286.44|290.36|287.56|290.7|287.9|289.24|286.44|0
1633404000000|2021-10-05 03:20:00|290.31|287.51|289.57|286.77|290.47|287.67|289.57|286.77|0
1633404300000|2021-10-05 03:25:00|289.69|286.89|289.26|286.46|290.25|287.45|289.2|286.4|0
1633404600000|2021-10-05 03:30:00|289.43|286.63|292.25|289.45|292.25|289.45|289.31|286.51|0
1633404900000|2021-10-05 03:35:00|292.02|289.22|288.52|285.72|292.25|289.45|288.52|285.72|0
1633405200000|2021-10-05 03:40:00|288.41|285.61|288.8|286|289.31|286.51|288.41|285.61|0
1633405500000|2021-10-05 03:45:00|289.19|286.39|288.41|285.61|289.98|287.18|288.41|285.61|0
1633405800000|2021-10-05 03:50:00|288.29|285.49|287.84|285.04|288.41|285.61|287.62|284.82|0
1633406100000|2021-10-05 03:55:00|287.73|284.93|287.84|285.04|288.4|285.6|287.62|284.82|0
1633406400000|2021-10-05 04:00:00|287.95|285.15|288.62|285.82|288.74|285.94|287.84|285.04|0
1633406700000|2021-10-05 04:05:00|288.51|285.71|288.28|285.48|288.62|285.82|287.95|285.15|0
1633407000000|2021-10-05 04:10:00|288.17|285.37|288.96|286.16|288.96|286.16|288.06|285.26|0
1633407300000|2021-10-05 04:15:00|288.84|286.04|288.62|285.82|289.07|286.27|288.28|285.48|0
1633407600000|2021-10-05 04:20:00|288.39|285.59|288.5|285.7|289.18|286.38|288.39|285.59|0
1633407900000|2021-10-05 04:25:00|288.62|285.82|289.85|287.05|289.85|287.05|288.62|285.82|0
1633408200000|2021-10-05 04:30:00|289.74|286.94|290.3|287.5|290.75|287.95|289.63|286.83|0
1633408500000|2021-10-05 04:35:00|290.41|287.61|290.64|287.84|290.64|287.84|289.74|286.94|0
1633408800000|2021-10-05 04:40:00|290.75|287.95|289.96|287.16|290.75|287.95|289.91|287.11|0
1633409100000|2021-10-05 04:45:00|289.73|286.93|289.56|286.76|289.85|287.05|288.49|285.69|0
1633409400000|2021-10-05 04:50:00|289.51|286.71|289.17|286.37|289.73|286.93|289.05|286.25|0
1633409700000|2021-10-05 04:55:00|289.22|286.42|288.94|286.14|289.5|286.7|288.94|286.14|0
1633410000000|2021-10-05 05:00:00|289.05|286.25|289.39|286.59|289.84|287.04|288.32|285.52|0
1633410300000|2021-10-05 05:05:00|289.45|286.65|288.82|286.02|290.12|287.32|288.15|285.35|0
1633410600000|2021-10-05 05:10:00|288.93|286.13|289.89|287.09|290.06|287.26|288.48|285.68|0
1633410900000|2021-10-05 05:15:00|289.61|286.81|289.04|286.24|289.95|287.15|288.59|285.79|0
1633411200000|2021-10-05 05:20:00|288.93|286.13|288.82|286.02|289.16|286.36|288.37|285.57|0
1633411500000|2021-10-05 05:25:00|288.93|286.13|288.14|285.34|289.27|286.47|287.92|285.12|0
1633411800000|2021-10-05 05:30:00|288.09|285.29|289.83|287.03|289.94|287.14|287.97|285.17|0
1633412100000|2021-10-05 05:35:00|289.94|287.14|289.26|286.46|290.39|287.59|289.15|286.35|0
1633412400000|2021-10-05 05:40:00|289.37|286.57|290.72|287.92|290.72|287.92|289.37|286.57|0
1633412700000|2021-10-05 05:45:00|290.5|287.7|289.14|286.34|290.61|287.81|289.03|286.23|0
1633413000000|2021-10-05 05:50:00|289.31|286.51|289.37|286.57|290.04|287.24|289.03|286.23|0
1633413300000|2021-10-05 05:55:00|289.48|286.68|289.87|287.07|290.61|287.81|289.37|286.57|0
1633413600000|2021-10-05 06:00:00|289.7|286.9|289.59|286.79|290.38|287.58|289.03|286.23|0
1633413900000|2021-10-05 06:05:00|289.65|286.85|291.96|289.16|292.3|289.5|289.48|286.68|0
1633414200000|2021-10-05 06:10:00|292.19|289.39|292.07|289.27|292.53|289.73|291.17|288.37|0
1633414500000|2021-10-05 06:15:00|291.96|289.16|293.21|290.41|294|291.2|291.96|289.16|0
1633414800000|2021-10-05 06:20:00|293.32|290.52|292.07|289.27|293.43|290.63|291.5|288.7|0
1633415100000|2021-10-05 06:25:00|291.9|289.1|290.93|288.13|292.07|289.27|290.25|287.45|0
1633415400000|2021-10-05 06:30:00|291.16|288.36|291.95|289.15|291.95|289.15|290.93|288.13|0
1633415700000|2021-10-05 06:35:00|292.06|289.26|291.72|288.92|292.52|289.72|291.56|288.76|0
1633416000000|2021-10-05 06:40:00|291.27|288.47|290.36|287.56|291.38|288.58|289.8|287|0
1633416300000|2021-10-05 06:45:00|290.31|287.51|290.7|287.9|290.7|287.9|289.8|287|0
1633416600000|2021-10-05 06:50:00|290.81|288.01|289.23|286.43|291.15|288.35|289.12|286.32|0
1633416900000|2021-10-05 06:55:00|289.34|286.54|289.68|286.88|290.24|287.44|289.12|286.32|0
1633417200000|2021-10-05 07:00:00|290.58|287.78|289.9|287.1|292.05|289.25|289|286.2|0
1633417500000|2021-10-05 07:05:00|289.93|287.53|287.61|285.21|290.38|287.98|287.38|284.98|0
1633417800000|2021-10-05 07:10:00|287.67|285.27|285.92|283.52|287.95|285.55|285.14|282.74|0
1633418100000|2021-10-05 07:15:00|285.58|283.18|286.93|284.53|286.99|284.59|284.35|281.95|0
1633418400000|2021-10-05 07:20:00|287.38|284.98|285.69|283.29|287.38|284.98|285.02|282.62|0
1633418700000|2021-10-05 07:25:00|285.92|283.52|285.58|283.18|286.7|284.3|285.24|282.84|0
1633419000000|2021-10-05 07:30:00|285.8|283.4|287.26|284.86|288.16|285.76|285.69|283.29|0
1633419300000|2021-10-05 07:35:00|287.15|284.75|288.5|286.1|288.84|286.44|287.15|284.75|0
1633419600000|2021-10-05 07:40:00|288.38|285.98|288.72|286.32|288.72|286.32|287.03|284.63|0
1633419900000|2021-10-05 07:45:00|288.5|286.1|286.8|284.4|289.17|286.77|286.75|284.35|0
1633420200000|2021-10-05 07:50:00|286.92|284.52|288.38|285.98|288.94|286.54|286.8|284.4|0
1633420500000|2021-10-05 07:55:00|288.27|285.87|290.64|288.24|290.75|288.35|287.93|285.53|0
1633420800000|2021-10-05 08:00:00|290.47|288.07|288.6|286.2|290.87|288.47|288.37|285.97|0
1633421100000|2021-10-05 08:05:00|288.71|286.31|287.25|284.85|289.05|286.65|286.91|284.51|0
1633421400000|2021-10-05 08:10:00|287.47|285.07|285.56|283.16|288.37|285.97|285.56|283.16|0
1633421700000|2021-10-05 08:15:00|285.51|283.11|285.33|282.93|286.01|283.61|285|282.6|0
1633422000000|2021-10-05 08:20:00|285.28|282.88|285.67|283.27|286.23|283.83|284.66|282.26|0
1633422300000|2021-10-05 08:25:00|285.84|283.44|284.88|282.48|286.68|284.28|284.88|282.48|0
1633422600000|2021-10-05 08:30:00|284.94|282.54|284.32|281.92|285.1|282.7|284.32|281.92|0
1633422900000|2021-10-05 08:35:00|284.43|282.03|284.43|282.03|284.88|282.48|283.43|281.03|0
1633423200000|2021-10-05 08:40:00|284.54|282.14|285.21|282.81|285.88|283.48|284.54|282.14|0
1633423500000|2021-10-05 08:45:00|285.1|282.7|285.32|282.92|285.55|283.15|285.1|282.7|0
1633423800000|2021-10-05 08:50:00|285.43|283.03|284.09|281.69|285.43|283.03|283.31|280.91|0
1633424100000|2021-10-05 08:55:00|283.98|281.58|283.31|280.91|283.98|281.58|283.31|280.91|0
1633424400000|2021-10-05 09:00:00|283.42|281.02|282.3|279.9|283.53|281.13|281.64|279.24|0
1633424700000|2021-10-05 09:05:00|282.19|279.79|282.08|279.68|282.3|279.9|281.52|279.12|0
1633425000000|2021-10-05 09:10:00|281.97|279.57|281.74|279.34|282.08|279.68|281.52|279.12|0
1633425300000|2021-10-05 09:15:00|281.63|279.23|281.74|279.34|282.3|279.9|281.63|279.23|0
1633425600000|2021-10-05 09:20:00|281.63|279.23|281.41|279.01|281.63|279.23|280.74|278.34|0
1633425900000|2021-10-05 09:25:00|281.52|279.12|281.52|279.12|281.85|279.45|281.3|278.9|0
1633426200000|2021-10-05 09:30:00|281.63|279.23|279.88|277.48|284.13|281.73|279.88|277.48|0
1633426500000|2021-10-05 09:35:00|279.77|277.37|279.38|276.98|280.21|277.81|279.38|276.98|0
1633426800000|2021-10-05 09:40:00|279.44|277.04|279.32|276.92|279.44|277.04|278.44|276.04|0
1633427100000|2021-10-05 09:45:00|279.43|277.03|279.32|276.92|279.43|277.03|278.66|276.26|0
1633427400000|2021-10-05 09:50:00|279.21|276.81|278.76|276.36|279.43|277.03|278.54|276.14|0
1633427700000|2021-10-05 09:55:00|278.87|276.47|278.54|276.14|279.1|276.7|278.54|276.14|0
1633428000000|2021-10-05 10:00:00|278.43|276.03|279.2|276.8|279.32|276.92|278.43|276.03|0
1633428300000|2021-10-05 10:05:00|279.31|276.91|280.31|277.91|280.53|278.13|279.2|276.8|0
1633428600000|2021-10-05 10:10:00|280.2|277.8|279.86|277.46|280.2|277.8|279.53|277.13|0
1633428900000|2021-10-05 10:15:00|279.98|277.58|279.75|277.35|280.09|277.69|279.53|277.13|0
1633429200000|2021-10-05 10:20:00|279.64|277.24|279.31|276.91|279.97|277.57|279.2|276.8|0
1633429500000|2021-10-05 10:25:00|279.36|276.96|280.08|277.68|280.19|277.79|279.08|276.68|0
1633429800000|2021-10-05 10:30:00|280.19|277.79|281.08|278.68|281.08|278.68|279.97|277.57|0
1633430100000|2021-10-05 10:35:00|280.97|278.57|279.41|277.01|281.08|278.68|279.41|277.01|0
1633430400000|2021-10-05 10:40:00|279.52|277.12|279.96|277.56|280.24|277.84|279.08|276.68|0
1633430700000|2021-10-05 10:45:00|280.08|277.68|280.85|278.45|281.41|279.01|279.96|277.56|0
1633431000000|2021-10-05 10:50:00|280.74|278.34|281.18|278.78|281.52|279.12|280.63|278.23|0
1633431300000|2021-10-05 10:55:00|281.07|278.67|280.07|277.67|281.18|278.78|279.9|277.5|0
1633431600000|2021-10-05 11:00:00|280.18|277.78|280.18|277.78|280.51|278.11|279.62|277.22|0
1633431900000|2021-10-05 11:05:00|280.4|278|280.06|277.66|280.4|278|279.73|277.33|0
1633432200000|2021-10-05 11:10:00|279.95|277.55|279.95|277.55|280.18|277.78|279.73|277.33|0
1633432500000|2021-10-05 11:15:00|279.84|277.44|279.28|276.88|279.84|277.44|279.17|276.77|0
1633432800000|2021-10-05 11:20:00|279.17|276.77|280.5|278.1|280.5|278.1|278.62|276.22|0
1633433100000|2021-10-05 11:25:00|280.39|277.99|277.73|275.33|280.39|277.99|277.4|275|0
1633433400000|2021-10-05 11:30:00|277.84|275.44|278.17|275.77|278.39|275.99|277.73|275.33|0
1633433700000|2021-10-05 11:35:00|278.06|275.66|276.4|274|278.17|275.77|276.29|273.89|0
1633434000000|2021-10-05 11:40:00|276.51|274.11|277.28|274.88|277.28|274.88|276.4|274|0
1633434300000|2021-10-05 11:45:00|277.39|274.99|277.28|274.88|277.5|275.1|277.06|274.66|0
1633434600000|2021-10-05 11:50:00|277.39|274.99|277.83|275.43|278.27|275.87|276.73|274.33|0
1633434900000|2021-10-05 11:55:00|277.72|275.32|278|275.6|278.6|276.2|277.5|275.1|0
1633435200000|2021-10-05 12:00:00|278.27|275.87|278.05|275.65|278.27|275.87|277.39|274.99|0
1633435500000|2021-10-05 12:05:00|278.16|275.76|278.38|275.98|278.71|276.31|278.16|275.76|0
1633435800000|2021-10-05 12:10:00|278.16|275.76|277.6|275.2|278.27|275.87|277.38|274.98|0
1633436100000|2021-10-05 12:15:00|277.71|275.31|277.93|275.53|278.49|276.09|277.49|275.09|0
1633436400000|2021-10-05 12:20:00|277.82|275.42|278.81|276.41|279.15|276.75|277.82|275.42|0
1633436700000|2021-10-05 12:25:00|278.7|276.3|278.92|276.52|279.03|276.63|278.48|276.08|0
1633437000000|2021-10-05 12:30:00|278.81|276.41|278.81|276.41|279.14|276.74|278.48|276.08|0
1633437300000|2021-10-05 12:35:00|278.92|276.52|278.14|275.74|279.03|276.63|278.03|275.63|0
1633437600000|2021-10-05 12:40:00|278.03|275.63|277.59|275.19|278.48|276.08|277.37|274.97|0
1633437900000|2021-10-05 12:45:00|277.7|275.3|278.03|275.63|278.14|275.74|277.48|275.08|0
1633438200000|2021-10-05 12:50:00|278.14|275.74|277.92|275.52|278.36|275.96|277.81|275.41|0
1633438500000|2021-10-05 12:55:00|278.03|275.63|277.58|275.18|278.14|275.74|277.47|275.07|0
1633438800000|2021-10-05 13:00:00|277.47|275.07|278.36|275.96|278.69|276.29|277.14|274.74|0
1633439100000|2021-10-05 13:05:00|278.47|276.07|280.13|277.73|280.24|277.84|278.47|276.07|0
1633439400000|2021-10-05 13:10:00|280.24|277.84|279.79|277.39|280.24|277.84|279.57|277.17|0
1633439700000|2021-10-05 13:15:00|279.68|277.28|278.9|276.5|280.01|277.61|278.9|276.5|0
1633440000000|2021-10-05 13:20:00|278.79|276.39|280.23|277.83|280.34|277.94|278.68|276.28|0
1633440300000|2021-10-05 13:25:00|280.12|277.72|279.68|277.28|280.23|277.83|279.12|276.72|0
1633440600000|2021-10-05 13:30:00|279.56|277.16|279.45|277.05|280.68|278.28|277.68|275.28|0
1633440900000|2021-10-05 13:35:00|279.34|276.94|280.34|277.94|283.24|280.84|276.25|273.85|0
1633441200000|2021-10-05 13:40:00|279.89|277.49|281.78|279.38|282.23|279.83|278.67|276.27|0
1633441500000|2021-10-05 13:45:00|281.56|279.16|277.89|275.49|281.78|279.38|277.12|274.72|0
1633441800000|2021-10-05 13:50:00|278.01|275.61|274.81|272.41|278.01|275.61|274.05|271.65|0
1633442100000|2021-10-05 13:55:00|274.59|272.19|275.42|273.02|276.68|274.28|273.06|270.66|0
1633442400000|2021-10-05 14:00:00|275.2|272.8|271.3|268.9|275.25|272.85|270.53|268.13|0
1633442700000|2021-10-05 14:05:00|271.52|269.12|269.56|267.16|272.39|269.99|269.35|266.95|0
1633443000000|2021-10-05 14:10:00|269.45|267.05|267.19|264.79|269.56|267.16|267.19|264.79|0
1633443300000|2021-10-05 14:15:00|266.97|264.57|268.15|265.75|268.37|265.97|266.54|264.14|0
1633443600000|2021-10-05 14:20:00|268.05|265.65|266.65|264.25|268.05|265.65|265.36|262.96|0
1633443900000|2021-10-05 14:25:00|266.76|264.36|264.88|262.48|267.79|265.39|264.78|262.38|0
1633444200000|2021-10-05 14:30:00|264.62|262.22|265.09|262.69|265.63|263.23|263.61|261.21|0
1633444500000|2021-10-05 14:35:00|264.99|262.59|267.12|264.72|267.44|265.04|264.46|262.06|0
1633444800000|2021-10-05 14:40:00|267.01|264.61|265.04|262.64|267.01|264.61|264.67|262.27|0
1633445100000|2021-10-05 14:45:00|264.98|262.58|263.18|260.78|264.98|262.58|262.97|260.57|0
1633445400000|2021-10-05 14:50:00|262.97|260.57|260.71|258.31|264.29|261.89|260.71|258.31|0
1633445700000|2021-10-05 14:55:00|260.82|258.42|260.29|257.89|261.45|259.05|260.29|257.89|0
1633446000000|2021-10-05 15:00:00|260.39|257.99|259.34|256.94|261.45|259.05|259.13|256.73|0
1633446300000|2021-10-05 15:05:00|259.23|256.83|258.5|256.1|259.44|257.04|257.66|255.26|0
1633446600000|2021-10-05 15:10:00|258.18|255.78|257.97|255.57|258.71|256.31|257.76|255.36|0
1633446900000|2021-10-05 15:15:00|257.76|255.36|258.39|255.99|258.7|256.3|257.45|255.05|0
1633447200000|2021-10-05 15:20:00|258.49|256.09|259.23|256.83|259.33|256.93|257.86|255.46|0
1633447500000|2021-10-05 15:25:00|259.28|256.88|259.75|257.35|260.07|257.67|259.22|256.82|0
1633447800000|2021-10-05 15:30:00|259.64|257.24|259.22|256.82|260.17|257.77|259.01|256.61|0
1633448100000|2021-10-05 15:35:00|259.01|256.61|260.91|258.51|260.91|258.51|258.38|255.98|0
1633448400000|2021-10-05 15:40:00|261.01|258.61|262.28|259.88|262.39|259.99|260.8|258.4|0
1633448700000|2021-10-05 15:45:00|262.17|259.77|263.23|260.83|263.23|260.83|261.54|259.14|0
1633449000000|2021-10-05 15:50:00|263.13|260.73|261.53|259.13|263.13|260.73|261.11|258.71|0
1633449300000|2021-10-05 15:55:00|261.43|259.03|259.95|257.55|262.17|259.77|259.95|257.55|0
1633449600000|2021-10-05 16:00:00|260.05|257.65|259.63|257.23|261.21|258.81|259.63|257.23|0
1633449900000|2021-10-05 16:05:00|259.84|257.44|258.37|255.97|259.95|257.55|258.26|255.86|0
1633450200000|2021-10-05 16:10:00|258.26|255.86|258.89|256.49|258.89|256.49|257.63|255.23|0
1633450500000|2021-10-05 16:15:00|258.79|256.39|259.94|257.54|259.94|257.54|258.78|256.38|0
1633450800000|2021-10-05 16:20:00|259.83|257.43|262.16|259.76|262.16|259.76|259.52|257.12|0
1633451100000|2021-10-05 16:25:00|262.05|259.65|261.41|259.01|262.37|259.97|260.57|258.17|0
1633451400000|2021-10-05 16:30:00|261.31|258.91|261.2|258.8|262.15|259.75|260.57|258.17|0
1633451700000|2021-10-05 16:35:00|261.09|258.69|262.26|259.86|262.79|260.39|260.78|258.38|0
1633452000000|2021-10-05 16:40:00|262.15|259.75|262.26|259.86|262.89|260.49|261.3|258.9|0
1633452300000|2021-10-05 16:45:00|262.15|259.75|260.67|258.27|262.25|259.85|260.35|257.95|0
1633452600000|2021-10-05 16:50:00|260.56|258.16|261.3|258.9|261.51|259.11|260.56|258.16|0
1633452900000|2021-10-05 16:55:00|261.19|258.79|260.13|257.73|261.19|258.79|260.03|257.63|0
1633453200000|2021-10-05 17:00:00|260.24|257.84|261.19|258.79|261.82|259.42|259.82|257.42|0
1633453500000|2021-10-05 17:05:00|261.08|258.68|260.24|257.84|261.29|258.89|260.03|257.63|0
1633453800000|2021-10-05 17:10:00|260.13|257.73|260.45|258.05|260.87|258.47|259.34|256.94|0
1633454100000|2021-10-05 17:15:00|260.23|257.83|260.23|257.83|261.18|258.78|259.81|257.41|0
1633454400000|2021-10-05 17:20:00|260.13|257.73|259.7|257.3|260.65|258.25|259.6|257.2|0
1633454700000|2021-10-05 17:25:00|259.81|257.41|260.02|257.62|260.23|257.83|259.49|257.09|0
1633455000000|2021-10-05 17:30:00|259.6|257.2|259.91|257.51|260.44|258.04|258.65|256.25|0
1633455300000|2021-10-05 17:35:00|260.02|257.62|258.96|256.56|260.33|257.93|258.96|256.56|0
1633455600000|2021-10-05 17:40:00|258.86|256.46|257.6|255.2|258.86|256.46|257.49|255.09|0
1633455900000|2021-10-05 17:45:00|257.49|255.09|258.01|255.61|258.54|256.14|257.39|254.99|0
1633456200000|2021-10-05 17:50:00|258.12|255.72|258.96|256.56|258.96|256.56|257.07|254.67|0
1633456500000|2021-10-05 17:55:00|258.85|256.45|258.11|255.71|259.16|256.76|258.11|255.71|0
1633456800000|2021-10-05 18:00:00|258.22|255.82|257.48|255.08|258.43|256.03|256.65|254.25|0
1633457100000|2021-10-05 18:05:00|257.38|254.98|258.32|255.92|258.85|256.45|257.38|254.98|0
1633457400000|2021-10-05 18:10:00|258.42|256.02|258.63|256.23|258.74|256.34|257.48|255.08|0
1633457700000|2021-10-05 18:15:00|258.53|256.13|258.84|256.44|259.16|256.76|258.11|255.71|0
1633458000000|2021-10-05 18:20:00|258.74|256.34|259.05|256.65|259.47|257.07|258.63|256.23|0
1633458300000|2021-10-05 18:25:00|258.94|256.54|257.58|255.18|259.05|256.65|257.47|255.07|0
1633458600000|2021-10-05 18:30:00|257.47|255.07|256.74|254.34|257.58|255.18|256.43|254.03|0
1633458900000|2021-10-05 18:35:00|256.64|254.24|257.26|254.86|257.89|255.49|256.43|254.03|0
1633459200000|2021-10-05 18:40:00|257.16|254.76|257.05|254.65|257.57|255.17|256.42|254.02|0
1633459500000|2021-10-05 18:45:00|256.95|254.55|256.94|254.54|257.36|254.96|256.11|253.71|0
1633459800000|2021-10-05 18:50:00|257.05|254.65|257.36|254.96|257.46|255.06|256.42|254.02|0
1633460100000|2021-10-05 18:55:00|257.25|254.85|258.19|255.79|258.41|256.01|257.05|254.65|0
1633460400000|2021-10-05 19:00:00|258.3|255.9|257.98|255.58|258.82|256.42|257.57|255.17|0
1633460700000|2021-10-05 19:05:00|257.88|255.48|257.88|255.48|258.61|256.21|257.46|255.06|0
1633461000000|2021-10-05 19:10:00|257.98|255.58|256.93|254.53|258.4|256|256.83|254.43|0
1633461300000|2021-10-05 19:15:00|257.04|254.64|257.77|255.37|258.29|255.89|256.72|254.32|0
1633461600000|2021-10-05 19:20:00|257.98|255.58|260.18|257.78|260.5|258.1|257.77|255.37|0
1633461900000|2021-10-05 19:25:00|260.08|257.68|260.5|258.1|260.81|258.41|259.44|257.04|0
1633462200000|2021-10-05 19:30:00|260.6|258.2|259.65|257.25|261.02|258.62|259.65|257.25|0
1633462500000|2021-10-05 19:35:00|259.97|257.57|260.49|258.09|260.7|258.3|258.91|256.51|0
1633462800000|2021-10-05 19:40:00|260.7|258.3|260.91|258.51|261.02|258.62|259.65|257.25|0
1633463100000|2021-10-05 19:45:00|261.02|258.62|261.86|259.46|261.97|259.57|260.81|258.41|0
1633463400000|2021-10-05 19:50:00|262.71|260.31|264.15|261.75|265.87|263.47|262.13|259.73|0
1633463700000|2021-10-05 19:55:00|264.05|261.65|266.3|263.9|266.62|264.22|263.51|261.11|0
1633464000000|2021-10-05 20:00:00|266.08|263.68|265.22|262.82|266.08|263.68|264.58|262.18|0
1633464300000|2021-10-05 20:05:00|265.33|262.93|265|262.6|265.54|263.14|264.68|262.28|0
1633464600000|2021-10-05 20:10:00|265.11|262.71|265.43|263.03|265.54|263.14|264.79|262.39|0
1633464900000|2021-10-05 20:15:00|265.74|262.94|266.16|263.36|266.27|263.47|265.31|262.51|0
1633465200000|2021-10-05 20:20:00|266.06|263.26|265.73|262.93|266.16|263.36|265.73|262.93|0
1633465500000|2021-10-05 20:25:00|265.84|263.04|265.84|263.04|266.16|263.36|265.84|263.04|0
1633465800000|2021-10-05 20:30:00|265.73|262.93|265.62|262.82|265.73|262.93|265.3|262.5|0
1633466100000|2021-10-05 20:35:00|265.73|262.93|266.16|263.36|266.26|263.46|265.73|262.93|0
1633466400000|2021-10-05 20:40:00|266.26|263.46|266.64|263.84|267.23|264.43|266.26|263.46|0
1633466700000|2021-10-05 20:45:00|266.69|263.89|267.34|264.54|267.44|264.64|266.26|263.46|0
1633467000000|2021-10-05 20:50:00|267.28|264.48|265.99|263.19|267.34|264.54|265.94|263.14|0
1633467300000|2021-10-05 20:55:00|266.04|263.24|265.36|262.56|266.04|263.24|265.18|262.38|0
1633467600000|2021-10-05 21:00:00|265.42|262.62|265.53|262.73|265.56|262.76|265.39|262.59|0
1633467900000|2021-10-05 21:05:00|265.56|262.76|265.7|262.9|265.71|262.91|265.41|262.61|0
1633468200000|2021-10-05 21:10:00|265.68|262.88|265.7|262.9|265.71|262.91|265.68|262.88|0
1633468500000|2021-10-05 21:15:00|265.71|262.91|265.71|262.91|265.71|262.91|265.7|262.9|0
1633468800000|2021-10-05 21:20:00|265.77|262.97|265.72|262.92|265.8|263|265.69|262.89|0
1633469100000|2021-10-05 21:25:00|265.63|262.83|265.52|262.72|265.64|262.84|265.52|262.72|0
1633469400000|2021-10-05 21:30:00|265.53|262.73|265.7|262.9|265.72|262.92|265.53|262.73|0
1633469700000|2021-10-05 21:35:00|265.69|262.89|265.73|262.93|265.73|262.93|265.67|262.87|0
1633470000000|2021-10-05 21:40:00|265.74|262.94|265.7|262.9|265.74|262.94|265.7|262.9|0
1633470300000|2021-10-05 21:45:00|265.67|262.87|265.62|262.82|265.68|262.88|265.61|262.81|0
1633470600000|2021-10-05 21:50:00|265.65|262.85|265.59|262.79|265.65|262.85|265.59|262.79|0
1633470900000|2021-10-05 21:55:00|265.57|262.77|265.74|262.94|265.76|262.96|265.52|262.72|0
1633471200000|2021-10-05 22:00:00|266.18|263.38|264.51|261.71|266.18|263.38|264.41|261.61|0
1633471500000|2021-10-05 22:05:00|264.41|261.61|264.41|261.61|264.62|261.82|264.19|261.39|0
1633471800000|2021-10-05 22:10:00|264.3|261.5|264.3|261.5|264.94|262.14|264.19|261.39|0
1633472100000|2021-10-05 22:15:00|264.19|261.39|264.4|261.6|264.72|261.92|263.98|261.18|0
1633472400000|2021-10-05 22:20:00|264.29|261.49|264.19|261.39|264.61|261.81|264.19|261.39|0
1633472700000|2021-10-05 22:25:00|264.29|261.49|264.5|261.7|264.5|261.7|264.08|261.28|0
1633473000000|2021-10-05 22:30:00|264.61|261.81|264.5|261.7|265.15|262.35|264.5|261.7|0
1633473300000|2021-10-05 22:35:00|264.61|261.81|264.61|261.81|264.72|261.92|264.5|261.7|0
1633473600000|2021-10-05 22:40:00|264.5|261.7|264.5|261.7|264.71|261.91|264.29|261.49|0
1633473900000|2021-10-05 22:45:00|264.55|261.75|264.5|261.7|264.71|261.91|264.39|261.59|0
1633474200000|2021-10-05 22:50:00|264.6|261.8|264.71|261.91|265.14|262.34|264.28|261.48|0
1633474500000|2021-10-05 22:55:00|264.49|261.69|264.49|261.69|264.6|261.8|264.28|261.48|0
1633474800000|2021-10-05 23:00:00|264.39|261.59|264.81|262.01|264.87|262.07|264.39|261.59|0
1633475100000|2021-10-05 23:05:00|264.7|261.9|265.67|262.87|265.88|263.08|264.7|261.9|0
1633475400000|2021-10-05 23:10:00|265.77|262.97|266.31|263.51|266.52|263.72|265.56|262.76|0
1633475700000|2021-10-05 23:15:00|266.42|263.62|267.38|264.58|267.6|264.8|266.42|263.62|0
1633476000000|2021-10-05 23:20:00|267.33|264.53|268.03|265.23|268.14|265.34|267.06|264.26|0
1633476300000|2021-10-05 23:25:00|267.92|265.12|268.03|265.23|268.35|265.55|267.92|265.12|0
1633476600000|2021-10-05 23:30:00|268.14|265.34|267.27|264.47|268.46|265.66|267.27|264.47|0
1633476900000|2021-10-05 23:35:00|267.38|264.58|267.32|264.52|267.7|264.9|267.27|264.47|0
1633477200000|2021-10-05 23:40:00|267.38|264.58|268.02|265.22|268.13|265.33|267.38|264.58|0
1633477500000|2021-10-05 23:45:00|268.13|265.33|269.16|266.36|269.16|266.36|268.13|265.33|0
1633477800000|2021-10-05 23:50:00|269.21|266.41|268.45|265.65|269.21|266.41|268.34|265.54|0
1633478100000|2021-10-05 23:55:00|268.34|265.54|268.72|265.92|268.77|265.97|268.02|265.22|0
1633478400000|2021-10-06 00:00:00|268.77|265.97|268.61|265.81|269.2|266.4|268.12|265.32|0
1633478700000|2021-10-06 00:05:00|268.66|265.86|268.23|265.43|268.66|265.86|267.47|264.67|0
1633479000000|2021-10-06 00:10:00|268.34|265.54|268.23|265.43|268.98|266.18|268.12|265.32|0
1633479300000|2021-10-06 00:15:00|268.33|265.53|267.68|264.88|268.44|265.64|267.68|264.88|0
1633479600000|2021-10-06 00:20:00|267.79|264.99|265.31|262.51|268.01|265.21|265.31|262.51|0
1633479900000|2021-10-06 00:25:00|265.42|262.62|265.31|262.51|265.96|263.16|265.16|262.36|0
1633480200000|2021-10-06 00:30:00|265.42|262.62|265.2|262.4|265.63|262.83|264.56|261.76|0
1633480500000|2021-10-06 00:35:00|265.26|262.46|265.74|262.94|265.9|263.1|264.56|261.76|0
1633480800000|2021-10-06 00:40:00|265.85|263.05|265.68|262.88|266.17|263.37|265.2|262.4|0
1633481100000|2021-10-06 00:45:00|265.63|262.83|265.58|262.78|265.95|263.15|264.98|262.18|0
1633481400000|2021-10-06 00:50:00|265.63|262.83|265.73|262.93|266.16|263.36|265.52|262.72|0
1633481700000|2021-10-06 00:55:00|265.84|263.04|265.94|263.14|266.16|263.36|265.52|262.72|0
1633482000000|2021-10-06 01:00:00|265.89|263.09|268.75|265.95|269.61|266.81|265.52|262.72|0
1633482300000|2021-10-06 01:05:00|268.59|265.79|270.48|267.68|270.7|267.9|268.59|265.79|0
1633482600000|2021-10-06 01:10:00|270.37|267.57|270.7|267.9|270.92|268.12|270.26|267.46|0
1633482900000|2021-10-06 01:15:00|270.8|268|269.82|267.02|271.02|268.22|269.82|267.02|0
1633483200000|2021-10-06 01:20:00|269.93|267.13|269.82|267.02|270.26|267.46|269.39|266.59|0
1633483500000|2021-10-06 01:25:00|269.61|266.81|270.8|268|270.8|268|269.28|266.48|0
1633483800000|2021-10-06 01:30:00|270.91|268.11|271.67|268.87|271.73|268.93|270.36|267.56|0
1633484100000|2021-10-06 01:35:00|271.56|268.76|271.67|268.87|272.32|269.52|271.23|268.43|0
1633484400000|2021-10-06 01:40:00|271.78|268.98|273.69|270.89|273.85|271.05|271.78|268.98|0
1633484700000|2021-10-06 01:45:00|273.63|270.83|274.29|271.49|275.17|272.37|272.87|270.07|0
1633485000000|2021-10-06 01:50:00|274.4|271.6|276.83|274.03|277.49|274.69|274.07|271.27|0
1633485300000|2021-10-06 01:55:00|276.88|274.08|274.51|271.71|276.88|274.08|274.51|271.71|0
1633485600000|2021-10-06 02:00:00|274.62|271.82|274.73|271.93|275.33|272.53|274.4|271.6|0
1633485900000|2021-10-06 02:05:00|274.95|272.15|274.28|271.48|275.39|272.59|273.95|271.15|0
1633486200000|2021-10-06 02:10:00|274.5|271.7|274.72|271.92|275.05|272.25|274.06|271.26|0
1633486500000|2021-10-06 02:15:00|274.56|271.76|274.5|271.7|275.16|272.36|274.5|271.7|0
1633486800000|2021-10-06 02:20:00|274.61|271.81|273.29|270.49|275.27|272.47|273.29|270.49|0
1633487100000|2021-10-06 02:25:00|273.24|270.44|273.84|271.04|274.06|271.26|273.24|270.44|0
1633487400000|2021-10-06 02:30:00|273.95|271.15|274.16|271.36|274.49|271.69|273.62|270.82|0
1633487700000|2021-10-06 02:35:00|274.05|271.25|274.27|271.47|274.38|271.58|273.5|270.7|0
1633488000000|2021-10-06 02:40:00|274.16|271.36|274.6|271.8|274.6|271.8|273.94|271.14|0
1633488300000|2021-10-06 02:45:00|274.66|271.86|275.81|273.01|277.25|274.45|274.6|271.8|0
1633488600000|2021-10-06 02:50:00|275.59|272.79|277.25|274.45|277.8|275|275.48|272.68|0
1633488900000|2021-10-06 02:55:00|277.02|274.22|275.92|273.12|277.13|274.33|275.64|272.84|0
1633489200000|2021-10-06 03:00:00|276.03|273.23|279.96|277.16|279.96|277.16|275.8|273|0
1633489500000|2021-10-06 03:05:00|279.74|276.94|278.96|276.16|279.85|277.05|278.3|275.5|0
1633489800000|2021-10-06 03:10:00|279.07|276.27|279.07|276.27|279.51|276.71|278.85|276.05|0
1633490100000|2021-10-06 03:15:00|279.29|276.49|279.07|276.27|279.84|277.04|278.63|275.83|0
1633490400000|2021-10-06 03:20:00|278.96|276.16|277.41|274.61|279.4|276.6|277.41|274.61|0
1633490700000|2021-10-06 03:25:00|277.19|274.39|277.41|274.61|277.96|275.16|276.97|274.17|0
1633491000000|2021-10-06 03:30:00|277.47|274.67|277.63|274.83|277.85|275.05|276.53|273.73|0
1633491300000|2021-10-06 03:35:00|277.74|274.94|277.3|274.5|278.29|275.49|277.08|274.28|0
1633491600000|2021-10-06 03:40:00|277.41|274.61|277.3|274.5|277.96|275.16|277.08|274.28|0
1633491900000|2021-10-06 03:45:00|277.19|274.39|277.18|274.38|277.41|274.61|276.63|273.83|0
1633492200000|2021-10-06 03:50:00|277.07|274.27|275.86|273.06|277.4|274.6|275.86|273.06|0
1633492500000|2021-10-06 03:55:00|275.81|273.01|276.3|273.5|276.41|273.61|275.65|272.85|0
1633492800000|2021-10-06 04:00:00|276.19|273.39|276.19|273.39|276.58|273.78|275.75|272.95|0
1633493100000|2021-10-06 04:05:00|276.08|273.28|276.3|273.5|276.52|273.72|275.86|273.06|0
1633493400000|2021-10-06 04:10:00|276.41|273.61|276.73|273.93|277.28|274.48|276.19|273.39|0
1633493700000|2021-10-06 04:15:00|276.62|273.82|276.29|273.49|276.84|274.04|275.96|273.16|0
1633494000000|2021-10-06 04:20:00|276.24|273.44|276.95|274.15|277.06|274.26|276.24|273.44|0
1633494300000|2021-10-06 04:25:00|276.9|274.1|278.05|275.25|278.16|275.36|276.62|273.82|0
1633494600000|2021-10-06 04:30:00|278.16|275.36|277.94|275.14|278.71|275.91|277.83|275.03|0
1633494900000|2021-10-06 04:35:00|277.83|275.03|278.82|276.02|278.82|276.02|277.83|275.03|0
1633495200000|2021-10-06 04:40:00|278.93|276.13|279.48|276.68|281.39|278.59|278.7|275.9|0
1633495500000|2021-10-06 04:45:00|279.37|276.57|278.69|275.89|279.69|276.89|278.64|275.84|0
1633495800000|2021-10-06 04:50:00|278.64|275.84|278.14|275.34|278.64|275.84|277.7|274.9|0
1633496100000|2021-10-06 04:55:00|278.25|275.45|277.7|274.9|278.58|275.78|277.59|274.79|0
1633496400000|2021-10-06 05:00:00|277.81|275.01|278.25|275.45|279.13|276.33|277.48|274.68|0
1633496700000|2021-10-06 05:05:00|278.14|275.34|276.7|273.9|278.36|275.56|276.7|273.9|0
1633497000000|2021-10-06 05:10:00|276.81|274.01|275.06|272.26|276.92|274.12|275.06|272.26|0
1633497300000|2021-10-06 05:15:00|275.17|272.37|276.26|273.46|277.8|275|275.12|272.32|0
1633497600000|2021-10-06 05:20:00|276.15|273.35|277.14|274.34|277.14|274.34|275.28|272.48|0
1633497900000|2021-10-06 05:25:00|276.92|274.12|276.26|273.46|277.14|274.34|276.04|273.24|0
1633498200000|2021-10-06 05:30:00|276.15|273.35|277.52|274.72|277.68|274.88|276.15|273.35|0
1633498500000|2021-10-06 05:35:00|277.46|274.66|277.02|274.22|278.45|275.65|276.97|274.17|0
1633498800000|2021-10-06 05:40:00|276.97|274.17|277.57|274.77|277.79|274.99|276.8|274|0
1633499100000|2021-10-06 05:45:00|277.68|274.88|277.29|274.49|277.9|275.1|276.97|274.17|0
1633499400000|2021-10-06 05:50:00|277.24|274.44|277.29|274.49|277.9|275.1|276.91|274.11|0
1633499700000|2021-10-06 05:55:00|277.34|274.54|277.73|274.93|278.56|275.76|277.23|274.43|0
1633500000000|2021-10-06 06:00:00|277.56|274.76|278.77|275.97|279.99|277.19|277.23|274.43|0
1633500300000|2021-10-06 06:05:00|278.66|275.86|279.43|276.63|280.43|277.63|278.66|275.86|0
1633500600000|2021-10-06 06:10:00|279.54|276.74|279.65|276.85|280.54|277.74|279.21|276.41|0
1633500900000|2021-10-06 06:15:00|279.76|276.96|278.22|275.42|279.76|276.96|278.22|275.42|0
1633501200000|2021-10-06 06:20:00|278.44|275.64|277.77|274.97|278.44|275.64|276.67|273.87|0
1633501500000|2021-10-06 06:25:00|277.66|274.86|278.76|275.96|278.76|275.96|277.66|274.86|0
1633501800000|2021-10-06 06:30:00|278.87|276.07|278.32|275.52|279.15|276.35|278.16|275.36|0
1633502100000|2021-10-06 06:35:00|278.21|275.41|278.43|275.63|278.71|275.91|277.44|274.64|0
1633502400000|2021-10-06 06:40:00|278.54|275.74|278.87|276.07|279.42|276.62|278.32|275.52|0
1633502700000|2021-10-06 06:45:00|278.76|275.96|277.98|275.18|279.31|276.51|277.98|275.18|0
1633503000000|2021-10-06 06:50:00|278.09|275.29|276.22|273.42|278.09|275.29|275.89|273.09|0
1633503300000|2021-10-06 06:55:00|275.78|272.98|276.55|273.75|277.27|274.47|275.67|272.87|0
1633503600000|2021-10-06 07:00:00|276.99|274.19|279.76|276.96|279.96|277.16|273.67|270.87|0
1633503900000|2021-10-06 07:05:00|279.89|277.49|282.01|279.61|282.12|279.72|279.89|277.49|0
1633504200000|2021-10-06 07:10:00|282.23|279.83|282.12|279.72|282.23|279.83|281.34|278.94|0
1633504500000|2021-10-06 07:15:00|282.23|279.83|281.11|278.71|282.23|279.83|280.78|278.38|0
1633504800000|2021-10-06 07:20:00|281.22|278.82|282.45|280.05|282.9|280.5|281.22|278.82|0
1633505100000|2021-10-06 07:25:00|282.62|280.22|281.55|279.15|283.79|281.39|280.22|277.82|0
1633505400000|2021-10-06 07:30:00|281.67|279.27|284.13|281.73|284.35|281.95|281.55|279.15|0
1633505700000|2021-10-06 07:35:00|284.24|281.84|286.06|283.66|288.97|286.57|281.68|279.28|0
1633506000000|2021-10-06 07:40:00|286.39|283.99|285.15|282.75|286.73|284.33|285.04|282.64|0
1633506300000|2021-10-06 07:45:00|285.21|282.81|286.5|284.1|287.97|285.57|285.21|282.81|0
1633506600000|2021-10-06 07:50:00|286.73|284.33|284.93|282.53|287.07|284.67|284.81|282.41|0
1633506900000|2021-10-06 07:55:00|284.81|282.41|286.73|284.33|286.73|284.33|284.59|282.19|0
1633507200000|2021-10-06 08:00:00|286.84|284.44|287.97|285.57|288.08|285.68|286.5|284.1|0
1633507500000|2021-10-06 08:05:00|287.85|285.45|289.21|286.81|289.61|287.21|287.51|285.11|0
1633507800000|2021-10-06 08:10:00|289.55|287.15|286.49|284.09|289.78|287.38|286.38|283.98|0
1633508100000|2021-10-06 08:15:00|286.61|284.21|287.96|285.56|288.19|285.79|286.49|284.09|0
1633508400000|2021-10-06 08:20:00|287.73|285.33|286.6|284.2|288.41|286.01|286.15|283.75|0
1633508700000|2021-10-06 08:25:00|286.49|284.09|285.59|283.19|287.51|285.11|285.59|283.19|0
1633509000000|2021-10-06 08:30:00|285.36|282.96|283.69|281.29|286.04|283.64|283.13|280.73|0
1633509300000|2021-10-06 08:35:00|283.58|281.18|286.71|284.31|287.05|284.65|282.9|280.5|0
1633509600000|2021-10-06 08:40:00|286.6|284.2|286.14|283.74|287.11|284.71|285.36|282.96|0
1633509900000|2021-10-06 08:45:00|286.26|283.86|289.08|286.68|289.42|287.02|286.26|283.86|0
1633510200000|2021-10-06 08:50:00|288.97|286.57|289.65|287.25|289.76|287.36|288.01|285.61|0
1633510500000|2021-10-06 08:55:00|289.53|287.13|289.19|286.79|289.53|287.13|288.51|286.11|0
1633510800000|2021-10-06 09:00:00|289.53|287.13|290.21|287.81|290.78|288.38|289.25|286.85|0
1633511100000|2021-10-06 09:05:00|290.56|288.16|291.9|289.5|292.53|290.13|288.83|286.43|0
1633511400000|2021-10-06 09:10:00|291.79|289.39|293.04|290.64|293.38|290.98|291.79|289.39|0
1633511700000|2021-10-06 09:15:00|292.93|290.53|293.04|290.64|293.5|291.1|292.58|290.18|0
1633512000000|2021-10-06 09:20:00|293.15|290.75|294.75|292.35|295.21|292.81|293.15|290.75|0
1633512300000|2021-10-06 09:25:00|294.64|292.24|295.61|293.21|295.9|293.5|294.64|292.24|0
1633512600000|2021-10-06 09:30:00|295.78|293.38|294.18|291.78|296.36|293.96|293.95|291.55|0
1633512900000|2021-10-06 09:35:00|294.29|291.89|296.58|294.18|296.93|294.53|294.18|291.78|0
1633513200000|2021-10-06 09:40:00|296.47|294.07|296.76|294.36|297.27|294.87|295.2|292.8|0
1633513500000|2021-10-06 09:45:00|296.7|294.3|294.4|292|296.93|294.53|294.06|291.66|0
1633513800000|2021-10-06 09:50:00|294.28|291.88|293.94|291.54|294.63|292.23|293.14|290.74|0
1633514100000|2021-10-06 09:55:00|293.82|291.42|294.05|291.65|295.31|292.91|293.82|291.42|0
1633514400000|2021-10-06 10:00:00|294.17|291.77|294.97|292.57|295.43|293.03|294.05|291.65|0
1633514700000|2021-10-06 10:05:00|294.74|292.34|294.05|291.65|295.77|293.37|293.93|291.53|0
1633515000000|2021-10-06 10:10:00|294.16|291.76|293.93|291.53|294.39|291.99|293.02|290.62|0
1633515300000|2021-10-06 10:15:00|294.05|291.65|292.33|289.93|294.27|291.87|292.1|289.7|0
1633515600000|2021-10-06 10:20:00|292.44|290.04|293.64|291.24|294.61|292.21|292.33|289.93|0
1633515900000|2021-10-06 10:25:00|293.7|291.3|292.67|290.27|293.7|291.3|292.67|290.27|0
1633516200000|2021-10-06 10:30:00|292.78|290.38|294.15|291.75|294.61|292.21|292.73|290.33|0
1633516500000|2021-10-06 10:35:00|294.27|291.87|293.35|290.95|294.61|292.21|293.35|290.95|0
1633516800000|2021-10-06 10:40:00|293.12|290.72|294.15|291.75|294.15|291.75|292.89|290.49|0
1633517100000|2021-10-06 10:45:00|294.03|291.63|294.6|292.2|295.29|292.89|294.03|291.63|0
1633517400000|2021-10-06 10:50:00|294.49|292.09|294.6|292.2|295.52|293.12|294.49|292.09|0
1633517700000|2021-10-06 10:55:00|294.72|292.32|293.57|291.17|295.63|293.23|293.46|291.06|0
1633518000000|2021-10-06 11:00:00|293.46|291.06|293.34|290.94|294.03|291.63|292.88|290.48|0
1633518300000|2021-10-06 11:05:00|293.45|291.05|293.45|291.05|293.79|291.39|292.77|290.37|0
1633518600000|2021-10-06 11:10:00|293.34|290.94|291.63|289.23|293.34|290.94|291.63|289.23|0
1633518900000|2021-10-06 11:15:00|291.85|289.45|290.33|287.93|292.08|289.68|290.1|287.7|0
1633519200000|2021-10-06 11:20:00|290.5|288.1|290.78|288.38|290.78|288.38|290.32|287.92|0
1633519500000|2021-10-06 11:25:00|290.89|288.49|290.09|287.69|290.89|288.49|289.64|287.24|0
1633519800000|2021-10-06 11:30:00|290.04|287.64|291.34|288.94|291.57|289.17|289.3|286.9|0
1633520100000|2021-10-06 11:35:00|291.12|288.72|290.54|288.14|291.46|289.06|289.98|287.58|0
1633520400000|2021-10-06 11:40:00|290.66|288.26|291.8|289.4|291.8|289.4|290.43|288.03|0
1633520700000|2021-10-06 11:45:00|291.45|289.05|291.34|288.94|292.48|290.08|291.34|288.94|0
1633521000000|2021-10-06 11:50:00|291.45|289.05|290.31|287.91|291.91|289.51|290.2|287.8|0
1633521300000|2021-10-06 11:55:00|290.2|287.8|288.49|286.09|290.42|288.02|288.04|285.64|0
1633521600000|2021-10-06 12:00:00|288.72|286.32|288.15|285.75|289.29|286.89|288.15|285.75|0
1633521900000|2021-10-06 12:05:00|288.26|285.86|288.38|285.98|288.72|286.32|287.81|285.41|0
1633522200000|2021-10-06 12:10:00|288.49|286.09|286.79|284.39|288.49|286.09|286.57|284.17|0
1633522500000|2021-10-06 12:15:00|286.9|284.5|289.73|287.33|289.73|287.33|286.51|284.11|0
1633522800000|2021-10-06 12:20:00|289.85|287.45|287.01|284.61|289.85|287.45|286.79|284.39|0
1633523100000|2021-10-06 12:25:00|287.13|284.73|284.65|282.25|287.24|284.84|284.31|281.91|0
1633523400000|2021-10-06 12:30:00|284.76|282.36|284.76|282.36|285.1|282.7|284.42|282.02|0
1633523700000|2021-10-06 12:35:00|284.65|282.25|285.43|283.03|286.67|284.27|284.31|281.91|0
1633524000000|2021-10-06 12:40:00|285.32|282.92|284.08|281.68|285.66|283.26|283.52|281.12|0
1633524300000|2021-10-06 12:45:00|284.19|281.79|284.75|282.35|285.2|282.8|283.52|281.12|0
1633524600000|2021-10-06 12:50:00|284.64|282.24|287.11|284.71|287.23|284.83|284.64|282.24|0
1633524900000|2021-10-06 12:55:00|287|284.6|287.17|284.77|288.66|286.26|286.5|284.1|0
1633525200000|2021-10-06 13:00:00|287.28|284.88|286.16|283.76|287.51|285.11|285.93|283.53|0
1633525500000|2021-10-06 13:05:00|286.27|283.87|286.49|284.09|287.51|285.11|285.71|283.31|0
1633525800000|2021-10-06 13:10:00|286.38|283.98|283.8|281.4|286.38|283.98|283.46|281.06|0
1633526100000|2021-10-06 13:15:00|283.91|281.51|283.79|281.39|284.02|281.62|282.96|280.56|0
1633526400000|2021-10-06 13:20:00|283.68|281.28|284.91|282.51|285.14|282.74|283.46|281.06|0
1633526700000|2021-10-06 13:25:00|284.8|282.4|285.25|282.85|285.81|283.41|283.9|281.5|0
1633527000000|2021-10-06 13:30:00|285.47|283.07|277.87|275.47|286.71|284.31|277.65|275.25|0
1633527300000|2021-10-06 13:35:00|277.43|275.03|276.65|274.25|277.43|275.03|274.46|272.06|0
1633527600000|2021-10-06 13:40:00|276.32|273.92|274.89|272.49|277.76|275.36|274.78|272.38|0
1633527900000|2021-10-06 13:45:00|275|272.6|279.86|277.46|279.86|277.46|274.78|272.38|0
1633528200000|2021-10-06 13:50:00|279.75|277.35|283.21|280.81|284.11|281.71|279.64|277.24|0
1633528500000|2021-10-06 13:55:00|283.44|281.04|285.69|283.29|286.37|283.97|283.32|280.92|0
1633528800000|2021-10-06 14:00:00|286.48|284.08|290|287.6|291.26|288.86|286.37|283.97|0
1633529100000|2021-10-06 14:05:00|290.17|287.77|288.81|286.41|292.34|289.94|287.79|285.39|0
1633529400000|2021-10-06 14:10:00|288.69|286.29|284.41|282.01|291.08|288.68|283.85|281.45|0
1633529700000|2021-10-06 14:15:00|283.96|281.56|288.35|285.95|289.48|287.08|283.96|281.56|0
1633530000000|2021-10-06 14:20:00|288.46|286.06|276.08|273.68|288.46|286.06|276.08|273.68|0
1633530300000|2021-10-06 14:25:00|276.3|273.9|277.96|275.56|278.29|275.89|275.64|273.24|0
1633530600000|2021-10-06 14:30:00|277.85|275.45|277.18|274.78|278.07|275.67|273.89|271.49|0
1633530900000|2021-10-06 14:35:00|276.85|274.45|276.08|273.68|279.73|277.33|276.08|273.68|0
1633531200000|2021-10-06 14:40:00|275.86|273.46|279.51|277.11|279.62|277.22|275.86|273.46|0
1633531500000|2021-10-06 14:45:00|279.4|277|277.62|275.22|281.62|279.22|277.62|275.22|0
1633531800000|2021-10-06 14:50:00|276.96|274.56|275.96|273.56|279.06|276.66|275.96|273.56|0
1633532100000|2021-10-06 14:55:00|276.29|273.89|276.4|274|278.39|275.99|276.29|273.89|0
1633532400000|2021-10-06 15:00:00|276.07|273.67|275.41|273.01|278.06|275.66|274.2|271.8|0
1633532700000|2021-10-06 15:05:00|275.74|273.34|276.84|274.44|278.39|275.99|275.3|272.9|0
1633533000000|2021-10-06 15:10:00|276.4|274|276.95|274.55|279.5|277.1|276.4|274|0
1633533300000|2021-10-06 15:15:00|277.39|274.99|278.49|276.09|278.83|276.43|276.84|274.44|0
1633533600000|2021-10-06 15:20:00|278.16|275.76|282.62|280.22|282.62|280.22|278.16|275.76|0
1633533900000|2021-10-06 15:25:00|282.73|280.33|282.5|280.1|282.73|280.33|280.83|278.43|0
1633534200000|2021-10-06 15:30:00|282.28|279.88|283.29|280.89|284.52|282.12|280.38|277.98|0
1633534500000|2021-10-06 15:35:00|283.06|280.66|281.38|278.98|284.18|281.78|281.38|278.98|0
1633534800000|2021-10-06 15:40:00|281.04|278.64|282.38|279.98|283.39|280.99|280.49|278.09|0
1633535100000|2021-10-06 15:45:00|281.94|279.54|281.04|278.64|282.49|280.09|280.15|277.75|0
1633535400000|2021-10-06 15:50:00|281.15|278.75|277.48|275.08|281.15|278.75|277.26|274.86|0
1633535700000|2021-10-06 15:55:00|277.7|275.3|275.61|273.21|277.81|275.41|275.06|272.66|0
1633536000000|2021-10-06 16:00:00|275.72|273.32|278.36|275.96|278.59|276.19|275.28|272.88|0
1633536300000|2021-10-06 16:05:00|278.48|276.08|281.81|279.41|282.6|280.2|278.14|275.74|0
1633536600000|2021-10-06 16:10:00|281.7|279.3|282.6|280.2|282.71|280.31|281.59|279.19|0
1633536900000|2021-10-06 16:15:00|282.48|280.08|280.92|278.52|283.38|280.98|280.47|278.07|0
1633537200000|2021-10-06 16:20:00|281.14|278.74|281.47|279.07|282.59|280.19|280.69|278.29|0
1633537500000|2021-10-06 16:25:00|281.58|279.18|282.25|279.85|284.28|281.88|279.47|277.07|0
1633537800000|2021-10-06 16:30:00|282.37|279.97|281.47|279.07|283.04|280.64|281.47|279.07|0
1633538100000|2021-10-06 16:35:00|281.02|278.62|281.35|278.95|283.15|280.75|281.02|278.62|0
1633538400000|2021-10-06 16:40:00|281.47|279.07|278.57|276.17|281.47|279.07|278.57|276.17|0
1633538700000|2021-10-06 16:45:00|278.68|276.28|280.24|277.84|281.24|278.84|278.02|275.62|0
1633539000000|2021-10-06 16:50:00|280.12|277.72|280.12|277.72|280.79|278.39|279.12|276.72|0
1633539300000|2021-10-06 16:55:00|280.34|277.94|280.34|277.94|280.57|278.17|277.9|275.5|0
1633539600000|2021-10-06 17:00:00|280.12|277.72|281.01|278.61|281.9|279.5|279.01|276.61|0
1633539900000|2021-10-06 17:05:00|281.46|279.06|281.9|279.5|283.81|281.41|281.12|278.72|0
1633540200000|2021-10-06 17:10:00|282.01|279.61|280.11|277.71|283.47|281.07|280|277.6|0
1633540500000|2021-10-06 17:15:00|280.23|277.83|279.33|276.93|280.45|278.05|279.33|276.93|0
1633540800000|2021-10-06 17:20:00|279.44|277.04|277.67|275.27|280.22|277.82|276.89|274.49|0
1633541100000|2021-10-06 17:25:00|277.56|275.16|274.69|272.29|278|275.6|274.69|272.29|0
1633541400000|2021-10-06 17:30:00|274.58|272.18|271.19|268.79|274.8|272.4|271.19|268.79|0
1633541700000|2021-10-06 17:35:00|271.3|268.9|269.6|267.2|274.27|271.87|269.39|266.99|0
1633542000000|2021-10-06 17:40:00|269.82|267.42|270.47|268.07|271.12|268.72|269.82|267.42|0
1633542300000|2021-10-06 17:45:00|270.36|267.96|269.71|267.31|270.57|268.17|269.06|266.66|0
1633542600000|2021-10-06 17:50:00|269.82|267.42|273.39|270.99|273.5|271.1|269.82|267.42|0
1633542900000|2021-10-06 17:55:00|273.28|270.88|270.35|267.95|273.28|270.88|270.35|267.95|0
1633543200000|2021-10-06 18:00:00|270.03|267.63|267.16|264.76|270.95|268.55|267.16|264.76|0
1633543500000|2021-10-06 18:05:00|267.38|264.98|265.98|263.58|268.89|266.49|265.98|263.58|0
1633543800000|2021-10-06 18:10:00|266.09|263.69|263.06|260.66|266.3|263.9|261.75|259.35|0
1633544100000|2021-10-06 18:15:00|263.16|260.76|261.89|259.49|263.8|261.4|261.89|259.49|0
1633544400000|2021-10-06 18:20:00|261.78|259.38|264.22|261.82|264.44|262.04|261.67|259.27|0
1633544700000|2021-10-06 18:25:00|264.12|261.72|262.57|260.17|264.12|261.72|262.52|260.12|0
1633545000000|2021-10-06 18:30:00|262.73|260.33|263.26|260.86|263.8|261.4|262.52|260.12|0
1633545300000|2021-10-06 18:35:00|262.94|260.54|262.41|260.01|263.79|261.39|261.99|259.59|0
1633545600000|2021-10-06 18:40:00|262.52|260.12|261.19|258.79|262.52|260.12|260.5|258.1|0
1633545900000|2021-10-06 18:45:00|261.24|258.84|262.51|260.11|262.51|260.11|260.29|257.89|0
1633546200000|2021-10-06 18:50:00|262.41|260.01|262.93|260.53|264.43|262.03|261.77|259.37|0
1633546500000|2021-10-06 18:55:00|263.15|260.75|264.85|262.45|264.85|262.45|262.3|259.9|0
1633546800000|2021-10-06 19:00:00|265.28|262.88|265.7|263.3|265.81|263.41|264.21|261.81|0
1633547100000|2021-10-06 19:05:00|265.92|263.52|265.06|262.66|265.92|263.52|263.78|261.38|0
1633547400000|2021-10-06 19:10:00|265.17|262.77|264.42|262.02|266.02|263.62|262.82|260.42|0
1633547700000|2021-10-06 19:15:00|264.52|262.12|263.88|261.48|264.52|262.12|262.82|260.42|0
1633548000000|2021-10-06 19:20:00|264.1|261.7|263.67|261.27|265.38|262.98|263.56|261.16|0
1633548300000|2021-10-06 19:25:00|263.56|261.16|262.81|260.41|264.09|261.69|262.71|260.31|0
1633548600000|2021-10-06 19:30:00|262.71|260.31|264.2|261.8|264.62|262.22|262.39|259.99|0
1633548900000|2021-10-06 19:35:00|264.09|261.69|265.05|262.65|266.44|264.04|263.77|261.37|0
1633549200000|2021-10-06 19:40:00|264.94|262.54|263.34|260.94|265.37|262.97|263.23|260.83|0
1633549500000|2021-10-06 19:45:00|263.55|261.15|261.85|259.45|264.41|262.01|260.9|258.5|0
1633549800000|2021-10-06 19:50:00|260.9|258.5|260.26|257.86|261.74|259.34|259.53|257.13|0
1633550100000|2021-10-06 19:55:00|260.37|257.97|258.89|256.49|260.37|257.97|257.74|255.34|0
1633550400000|2021-10-06 20:00:00|258.47|256.07|261|258.6|261.21|258.81|258.47|256.07|0
1633550700000|2021-10-06 20:05:00|260.89|258.49|259.42|257.02|260.89|258.49|259.21|256.81|0
1633551000000|2021-10-06 20:10:00|259.52|257.12|259.31|256.91|259.73|257.33|259.31|256.91|0
1633551300000|2021-10-06 20:15:00|259.41|256.61|259.62|256.82|259.62|256.82|258.78|255.98|0
1633551600000|2021-10-06 20:20:00|259.51|256.71|259.51|256.71|259.62|256.82|259.3|256.5|0
1633551900000|2021-10-06 20:25:00|259.61|256.81|259.19|256.39|259.61|256.81|259.19|256.39|0
1633552200000|2021-10-06 20:30:00|259.09|256.29|258.77|255.97|259.19|256.39|258.77|255.97|0
1633552500000|2021-10-06 20:35:00|258.88|256.08|258.46|255.66|259.08|256.28|258.46|255.66|0
1633552800000|2021-10-06 20:40:00|258.56|255.76|258.87|256.07|258.98|256.18|258.45|255.65|0
1633553100000|2021-10-06 20:45:00|258.98|256.18|259.6|256.8|259.6|256.8|258.77|255.97|0
1633553400000|2021-10-06 20:50:00|259.5|256.7|259.18|256.38|259.5|256.7|259.08|256.28|0
1633553700000|2021-10-06 20:55:00|259.29|256.49|259.23|256.43|259.6|256.8|259.18|256.38|0
1633554000000|2021-10-06 21:00:00|259.32|256.52|259.41|256.61|259.84|257.04|259.32|256.52|0
1633554300000|2021-10-06 21:05:00|259.43|256.63|259.62|256.82|259.7|256.9|259.42|256.62|0
1633554600000|2021-10-06 21:10:00|259.6|256.8|259.62|256.82|259.65|256.85|259.52|256.72|0
1633554900000|2021-10-06 21:15:00|259.64|256.84|259.73|256.93|259.75|256.95|259.57|256.77|0
1633555200000|2021-10-06 21:20:00|259.68|256.88|259.65|256.85|259.73|256.93|259.58|256.78|0
1633555500000|2021-10-06 21:25:00|259.68|256.88|259.7|256.9|259.7|256.9|259.59|256.79|0
1633555800000|2021-10-06 21:30:00|259.68|256.88|259.71|256.91|259.71|256.91|259.68|256.88|0
1633556100000|2021-10-06 21:35:00|259.69|256.89|259.57|256.77|259.69|256.89|259.43|256.63|0
1633556400000|2021-10-06 21:40:00|259.55|256.75|259.48|256.68|259.58|256.78|259.46|256.66|0
1633556700000|2021-10-06 21:45:00|259.46|256.66|259.29|256.49|259.48|256.68|259.24|256.44|0
1633557000000|2021-10-06 21:50:00|259.31|256.51|259.27|256.47|259.31|256.51|259.24|256.44|0
1633557300000|2021-10-06 21:55:00|259.21|256.41|259.1|256.3|259.27|256.47|259.06|256.26|0
1633557600000|2021-10-06 22:00:00|259.21|256.41|258.32|255.52|259.21|256.41|257.9|255.1|0
1633557900000|2021-10-06 22:05:00|258.21|255.41|258.42|255.62|258.63|255.83|258.21|255.41|0
1633558200000|2021-10-06 22:10:00|258.37|255.57|258.63|255.83|258.63|255.83|258.21|255.41|0
1633558500000|2021-10-06 22:15:00|258.52|255.72|256.54|253.74|258.52|255.72|256.44|253.64|0
1633558800000|2021-10-06 22:20:00|256.44|253.64|257.16|254.36|257.16|254.36|256.18|253.38|0
1633559100000|2021-10-06 22:25:00|257.06|254.26|256.85|254.05|257.16|254.36|256.54|253.74|0
1633559400000|2021-10-06 22:30:00|256.74|253.94|255.91|253.11|256.95|254.15|255.7|252.9|0
1633559700000|2021-10-06 22:35:00|255.96|253.16|255.6|252.8|255.96|253.16|255.49|252.69|0
1633560000000|2021-10-06 22:40:00|255.7|252.9|255.91|253.11|256.01|253.21|255.6|252.8|0
1633560300000|2021-10-06 22:45:00|255.8|253|255.9|253.1|256.11|253.31|255.7|252.9|0
1633560600000|2021-10-06 22:50:00|255.8|253|254.87|252.07|255.9|253.1|254.87|252.07|0
1633560900000|2021-10-06 22:55:00|254.97|252.17|254.97|252.17|255.38|252.58|254.86|252.06|0
1633561200000|2021-10-06 23:00:00|254.55|251.75|253.32|250.52|254.55|251.75|253.21|250.41|0
1633561500000|2021-10-06 23:05:00|253.37|250.57|253.31|250.51|253.52|250.72|252.59|249.79|0
1633561800000|2021-10-06 23:10:00|253.42|250.62|254.14|251.34|254.55|251.75|253.42|250.62|0
1633562100000|2021-10-06 23:15:00|254.09|251.29|254.96|252.16|255.06|252.26|254.09|251.29|0
1633562400000|2021-10-06 23:20:00|255.06|252.26|254.54|251.74|255.06|252.26|254.54|251.74|0
1633562700000|2021-10-06 23:25:00|254.49|251.69|254.75|251.95|254.96|252.16|254.44|251.64|0
1633563000000|2021-10-06 23:30:00|254.85|252.05|255.58|252.78|256.09|253.29|254.65|251.85|0
1633563300000|2021-10-06 23:35:00|255.47|252.67|256.09|253.29|256.09|253.29|255.16|252.36|0
1633563600000|2021-10-06 23:40:00|255.99|253.19|255.78|252.98|256.4|253.6|255.63|252.83|0
1633563900000|2021-10-06 23:45:00|255.88|253.08|255.26|252.46|255.88|253.08|254.54|251.74|0
1633564200000|2021-10-06 23:50:00|255.36|252.56|255.15|252.35|255.98|253.18|255.15|252.35|0
1633564500000|2021-10-06 23:55:00|255.05|252.25|254.94|252.14|255.77|252.97|254.94|252.14|0
1633564800000|2021-10-07 00:00:00|255|252.2|255.25|252.45|255.46|252.66|253.7|250.9|0
1633565100000|2021-10-07 00:05:00|255.15|252.35|255.56|252.76|255.98|253.18|254.42|251.62|0
1633565400000|2021-10-07 00:10:00|255.46|252.66|255.35|252.55|255.87|253.07|255.04|252.24|0
1633565700000|2021-10-07 00:15:00|255.46|252.66|254.99|252.19|255.77|252.97|254.83|252.03|0
1633566000000|2021-10-07 00:20:00|255.14|252.34|255.4|252.6|256.07|253.27|254.94|252.14|0
1633566300000|2021-10-07 00:25:00|255.35|252.55|254.52|251.72|255.4|252.6|254.31|251.51|0
1633566600000|2021-10-07 00:30:00|254.72|251.92|253.69|250.89|254.72|251.92|253.18|250.38|0
1633566900000|2021-10-07 00:35:00|253.64|250.84|252.76|249.96|253.64|250.84|252.04|249.24|0
1633567200000|2021-10-07 00:40:00|252.87|250.07|253.17|250.37|253.28|250.48|252.82|250.02|0
1633567500000|2021-10-07 00:45:00|253.07|250.27|252.66|249.86|253.07|250.27|252.35|249.55|0
1633567800000|2021-10-07 00:50:00|252.76|249.96|253.06|250.26|253.37|250.57|252.35|249.55|0
1633568100000|2021-10-07 00:55:00|252.96|250.16|253.78|250.98|253.78|250.98|252.96|250.16|0
1633568400000|2021-10-07 01:00:00|253.58|250.78|253.99|251.19|254.19|251.39|253.27|250.47|0
1633568700000|2021-10-07 01:05:00|254.09|251.29|254.45|251.65|254.5|251.7|253.68|250.88|0
1633569000000|2021-10-07 01:10:00|254.5|251.7|253.88|251.08|254.71|251.91|253.88|251.08|0
1633569300000|2021-10-07 01:15:00|253.78|250.98|253.47|250.67|253.98|251.18|253.26|250.46|0
1633569600000|2021-10-07 01:20:00|253.36|250.56|254.08|251.28|254.19|251.39|253.26|250.46|0
1633569900000|2021-10-07 01:25:00|254.19|251.39|253.46|250.66|254.5|251.7|253.36|250.56|0
1633570200000|2021-10-07 01:30:00|253.36|250.56|251.92|249.12|253.87|251.07|251.92|249.12|0
1633570500000|2021-10-07 01:35:00|251.51|248.71|250.89|248.09|251.61|248.81|250.59|247.79|0
1633570800000|2021-10-07 01:40:00|250.79|247.99|250.58|247.78|250.89|248.09|250.28|247.48|0
1633571100000|2021-10-07 01:45:00|250.64|247.84|251.09|248.29|251.2|248.4|250.48|247.68|0
1633571400000|2021-10-07 01:50:00|250.99|248.19|250.07|247.27|250.99|248.19|250.07|247.27|0
1633571700000|2021-10-07 01:55:00|249.97|247.17|250.89|248.09|250.89|248.09|249.56|246.76|0
1633572000000|2021-10-07 02:00:00|250.78|247.98|250.68|247.88|251.09|248.29|250.27|247.47|0
1633572300000|2021-10-07 02:05:00|250.78|247.98|250.27|247.47|250.88|248.08|250.27|247.47|0
1633572600000|2021-10-07 02:10:00|250.17|247.37|248.08|245.28|250.27|247.47|248.03|245.23|0
1633572900000|2021-10-07 02:15:00|248.13|245.33|249.35|246.55|249.35|246.55|247.93|245.13|0
1633573200000|2021-10-07 02:20:00|249.25|246.45|248.94|246.14|249.5|246.7|248.94|246.14|0
1633573500000|2021-10-07 02:25:00|249.04|246.24|249.09|246.29|249.35|246.55|248.84|246.04|0
1633573800000|2021-10-07 02:30:00|249.04|246.24|249.14|246.34|249.34|246.54|248.89|246.09|0
1633574100000|2021-10-07 02:35:00|249.09|246.29|249.03|246.23|249.24|246.44|248.93|246.13|0
1633574400000|2021-10-07 02:40:00|248.93|246.13|249.74|246.94|250.15|247.35|248.93|246.13|0
1633574700000|2021-10-07 02:45:00|249.64|246.84|249.74|246.94|249.74|246.94|249.44|246.64|0
1633575000000|2021-10-07 02:50:00|249.64|246.84|249.94|247.14|250.15|247.35|249.64|246.84|0
1633575300000|2021-10-07 02:55:00|249.84|247.04|249.43|246.63|249.84|247.04|249.33|246.53|0
1633575600000|2021-10-07 03:00:00|249.53|246.73|249.74|246.94|249.84|247.04|249.33|246.53|0
1633575900000|2021-10-07 03:05:00|249.84|247.04|250.24|247.44|250.35|247.55|249.63|246.83|0
1633576200000|2021-10-07 03:10:00|250.14|247.34|250.96|248.16|250.96|248.16|250.14|247.34|0
1633576500000|2021-10-07 03:15:00|251.06|248.26|251.06|248.26|251.06|248.26|250.65|247.85|0
1633576800000|2021-10-07 03:20:00|251.16|248.36|250.65|247.85|251.26|248.46|250.65|247.85|0
1633577100000|2021-10-07 03:25:00|250.6|247.8|250.75|247.95|250.95|248.15|250.54|247.74|0
1633577400000|2021-10-07 03:30:00|250.64|247.84|250.85|248.05|250.95|248.15|250.54|247.74|0
1633577700000|2021-10-07 03:35:00|250.95|248.15|250.54|247.74|251.36|248.56|250.44|247.64|0
1633578000000|2021-10-07 03:40:00|250.44|247.64|250.64|247.84|250.74|247.94|250.43|247.63|0
1633578300000|2021-10-07 03:45:00|250.54|247.74|250.48|247.68|250.84|248.04|250.43|247.63|0
1633578600000|2021-10-07 03:50:00|250.53|247.73|250.53|247.73|250.84|248.04|250.43|247.63|0
1633578900000|2021-10-07 03:55:00|250.48|247.68|250.43|247.63|250.73|247.93|250.33|247.53|0
1633579200000|2021-10-07 04:00:00|250.53|247.73|250.22|247.42|250.63|247.83|250.22|247.42|0
1633579500000|2021-10-07 04:05:00|250.32|247.52|250.17|247.37|250.43|247.63|250.12|247.32|0
1633579800000|2021-10-07 04:10:00|250.12|247.32|250.52|247.72|250.63|247.83|250.12|247.32|0
1633580100000|2021-10-07 04:15:00|250.42|247.62|250.01|247.21|250.47|247.67|250.01|247.21|0
1633580400000|2021-10-07 04:20:00|249.91|247.11|250.42|247.62|250.52|247.72|249.91|247.11|0
1633580700000|2021-10-07 04:25:00|250.52|247.72|250.62|247.82|250.62|247.82|250.21|247.41|0
1633581000000|2021-10-07 04:30:00|250.72|247.92|250.52|247.72|250.72|247.92|250.11|247.31|0
1633581300000|2021-10-07 04:35:00|250.62|247.82|250.31|247.51|250.92|248.12|250.31|247.51|0
1633581600000|2021-10-07 04:40:00|250.41|247.61|251.23|248.43|251.33|248.53|250.31|247.51|0
1633581900000|2021-10-07 04:45:00|251.12|248.32|252.04|249.24|252.56|249.76|251.08|248.28|0
1633582200000|2021-10-07 04:50:00|251.94|249.14|251.99|249.19|252.15|249.35|251.74|248.94|0
1633582500000|2021-10-07 04:55:00|252.04|249.24|251.84|249.04|252.14|249.34|251.84|249.04|0
1633582800000|2021-10-07 05:00:00|252.86|250.06|250.61|247.81|252.86|250.06|250.61|247.81|0
1633583100000|2021-10-07 05:05:00|250.56|247.76|252.23|249.43|252.33|249.53|250.4|247.6|0
1633583400000|2021-10-07 05:10:00|252.33|249.53|252.74|249.94|253.77|250.97|252.13|249.33|0
1633583700000|2021-10-07 05:15:00|252.69|249.89|252.64|249.84|252.74|249.94|252.23|249.43|0
1633584000000|2021-10-07 05:20:00|252.53|249.73|252.58|249.78|252.84|250.04|252.33|249.53|0
1633584300000|2021-10-07 05:25:00|252.63|249.83|251.71|248.91|252.94|250.14|251.71|248.91|0
1633584600000|2021-10-07 05:30:00|251.61|248.81|252.32|249.52|252.53|249.73|251.5|248.7|0
1633584900000|2021-10-07 05:35:00|252.42|249.62|252.32|249.52|252.82|250.02|251.71|248.91|0
1633585200000|2021-10-07 05:40:00|252.42|249.62|252.99|250.19|253.65|250.85|252.42|249.62|0
1633585500000|2021-10-07 05:45:00|252.93|250.13|252.62|249.82|253.24|250.44|252.52|249.72|0
1633585800000|2021-10-07 05:50:00|252.73|249.93|253.75|250.95|253.85|251.05|252.62|249.82|0
1633586100000|2021-10-07 05:55:00|253.85|251.05|252.52|249.72|253.85|251.05|252.31|249.51|0
1633586400000|2021-10-07 06:00:00|252.72|249.92|250.57|247.77|252.72|249.92|250.47|247.67|0
1633586700000|2021-10-07 06:05:00|250.47|247.67|249.55|246.75|250.78|247.98|248.74|245.94|0
1633587000000|2021-10-07 06:10:00|249.45|246.65|249.91|247.11|249.96|247.16|248.94|246.14|0
1633587300000|2021-10-07 06:15:00|249.86|247.06|249.04|246.24|250.06|247.26|249.04|246.24|0
1633587600000|2021-10-07 06:20:00|248.94|246.14|248.84|246.04|249.04|246.24|247.93|245.13|0
1633587900000|2021-10-07 06:25:00|248.73|245.93|248.53|245.73|249.04|246.24|248.53|245.73|0
1633588200000|2021-10-07 06:30:00|248.43|245.63|248.12|245.32|248.73|245.93|247.72|244.92|0
1633588500000|2021-10-07 06:35:00|248.18|245.38|248.48|245.68|248.73|245.93|247.82|245.02|0
1633588800000|2021-10-07 06:40:00|248.53|245.73|249.94|247.14|249.94|247.14|248.42|245.62|0
1633589100000|2021-10-07 06:45:00|250.05|247.25|251.06|248.26|251.06|248.26|249.44|246.64|0
1633589400000|2021-10-07 06:50:00|250.96|248.16|250.71|247.91|251.57|248.77|250.4|247.6|0
1633589700000|2021-10-07 06:55:00|250.6|247.8|249.74|246.94|251.11|248.31|249.74|246.94|0
1633590000000|2021-10-07 07:00:00|249.84|247.04|249.63|246.83|254.36|251.56|248.71|245.91|0
1633590300000|2021-10-07 07:05:00|249.22|246.82|249.73|247.33|249.94|247.54|248.97|246.57|0
1633590600000|2021-10-07 07:10:00|249.63|247.23|250.03|247.63|250.24|247.84|248.61|246.21|0
1633590900000|2021-10-07 07:15:00|249.93|247.53|251.98|249.58|251.98|249.58|249.32|246.92|0
1633591200000|2021-10-07 07:20:00|251.67|249.27|250.59|248.19|251.67|249.27|250.13|247.73|0
1633591500000|2021-10-07 07:25:00|250.64|248.24|250.03|247.63|251.15|248.75|250.03|247.63|0
1633591800000|2021-10-07 07:30:00|250.08|247.68|250.84|248.44|250.84|248.44|249.21|246.81|0
1633592100000|2021-10-07 07:35:00|250.74|248.34|249.92|247.52|250.74|248.34|249.72|247.32|0
1633592400000|2021-10-07 07:40:00|250.13|247.73|250.12|247.72|250.64|248.24|249.72|247.32|0
1633592700000|2021-10-07 07:45:00|250.02|247.62|249.71|247.31|250.53|248.13|249.71|247.31|0
1633593000000|2021-10-07 07:50:00|249.77|247.37|249.51|247.11|249.82|247.42|248.8|246.4|0
1633593300000|2021-10-07 07:55:00|249.41|247.01|248.69|246.29|249.61|247.21|248.49|246.09|0
1633593600000|2021-10-07 08:00:00|249|246.6|249.91|247.51|250.01|247.61|248.79|246.39|0
1633593900000|2021-10-07 08:05:00|249.81|247.41|249.3|246.9|249.91|247.51|248.59|246.19|0
1633594200000|2021-10-07 08:10:00|249.5|247.1|250.11|247.71|250.22|247.82|249.4|247|0
1633594500000|2021-10-07 08:15:00|250.21|247.81|250.72|248.32|251.13|248.73|250.01|247.61|0
1633594800000|2021-10-07 08:20:00|250.62|248.22|251.13|248.73|251.49|249.09|250.52|248.12|0
1633595100000|2021-10-07 08:25:00|251.18|248.78|250.21|247.81|251.23|248.83|250|247.6|0
1633595400000|2021-10-07 08:30:00|250.31|247.91|249.29|246.89|250.31|247.91|248.88|246.48|0
1633595700000|2021-10-07 08:35:00|249.19|246.79|248.78|246.38|249.19|246.79|248.17|245.77|0
1633596000000|2021-10-07 08:40:00|248.68|246.28|248.67|246.27|248.78|246.38|248.17|245.77|0
1633596300000|2021-10-07 08:45:00|248.78|246.38|247.86|245.46|248.88|246.48|247.46|245.06|0
1633596600000|2021-10-07 08:50:00|247.91|245.51|247.86|245.46|247.96|245.56|247.25|244.85|0
1633596900000|2021-10-07 08:55:00|247.76|245.36|248.57|246.17|248.97|246.57|247.56|245.16|0
1633597200000|2021-10-07 09:00:00|248.67|246.27|248.97|246.57|249.28|246.88|248.47|246.07|0
1633597500000|2021-10-07 09:05:00|248.87|246.47|248.77|246.37|249.07|246.67|248.56|246.16|0
1633597800000|2021-10-07 09:10:00|248.87|246.47|249.27|246.87|249.27|246.87|248.56|246.16|0
1633598100000|2021-10-07 09:15:00|249.17|246.77|249.37|246.97|249.48|247.08|248.97|246.57|0
1633598400000|2021-10-07 09:20:00|249.27|246.87|249.47|247.07|249.78|247.38|248.96|246.56|0
1633598700000|2021-10-07 09:25:00|249.57|247.17|249.67|247.27|249.88|247.48|249.37|246.97|0
1633599000000|2021-10-07 09:30:00|249.78|247.38|248.96|246.56|249.78|247.38|248.96|246.56|0
1633599300000|2021-10-07 09:35:00|249.06|246.66|249.26|246.86|249.32|246.92|248.45|246.05|0
1633599600000|2021-10-07 09:40:00|249.36|246.96|249.77|247.37|249.87|247.47|249.21|246.81|0
1633599900000|2021-10-07 09:45:00|249.72|247.32|248.85|246.45|249.77|247.37|248.85|246.45|0
1633600200000|2021-10-07 09:50:00|248.95|246.55|248.34|245.94|249.26|246.86|248.34|245.94|0
1633600500000|2021-10-07 09:55:00|248.44|246.04|248.04|245.64|248.44|246.04|248.04|245.64|0
1633600800000|2021-10-07 10:00:00|247.53|245.13|247.02|244.62|247.53|245.13|246.52|244.12|0
1633601100000|2021-10-07 10:05:00|247.12|244.72|246.92|244.52|247.12|244.72|246.82|244.42|0
1633601400000|2021-10-07 10:10:00|246.82|244.42|247.12|244.72|247.32|244.92|246.61|244.21|0
1633601700000|2021-10-07 10:15:00|247.07|244.67|247.42|245.02|247.52|245.12|247.07|244.67|0
1633602000000|2021-10-07 10:20:00|247.47|245.07|248.03|245.63|248.13|245.73|247.17|244.77|0
1633602300000|2021-10-07 10:25:00|247.92|245.52|248.33|245.93|248.33|245.93|247.72|245.32|0
1633602600000|2021-10-07 10:30:00|248.43|246.03|248.12|245.72|248.43|246.03|248.02|245.62|0
1633602900000|2021-10-07 10:35:00|248.02|245.62|247.51|245.11|248.02|245.62|247.41|245.01|0
1633603200000|2021-10-07 10:40:00|247.41|245.01|247.31|244.91|247.61|245.21|247.21|244.81|0
1633603500000|2021-10-07 10:45:00|247.21|244.81|246.8|244.4|247.41|245.01|246.8|244.4|0
1633603800000|2021-10-07 10:50:00|246.7|244.3|246.19|243.79|246.9|244.5|246.19|243.79|0
1633604100000|2021-10-07 10:55:00|246.09|243.69|244.78|242.38|246.19|243.79|244.68|242.28|0
1633604400000|2021-10-07 11:00:00|244.88|242.48|244.68|242.28|244.98|242.58|243.18|240.78|0
1633604700000|2021-10-07 11:05:00|244.58|242.18|243.88|241.48|244.58|242.18|243.68|241.28|0
1633605000000|2021-10-07 11:10:00|243.78|241.38|243.38|240.98|243.88|241.48|243.03|240.63|0
1633605300000|2021-10-07 11:15:00|243.48|241.08|242.58|240.18|243.48|241.08|242.28|239.88|0
1633605600000|2021-10-07 11:20:00|242.48|240.08|242.23|239.83|242.77|240.37|242.17|239.77|0
1633605900000|2021-10-07 11:25:00|242.27|239.87|242.71|240.31|245.62|243.22|241.98|239.58|0
1633606200000|2021-10-07 11:30:00|242.81|240.41|243.26|240.86|243.71|241.31|242.71|240.31|0
1633606500000|2021-10-07 11:35:00|243.31|240.91|242.61|240.21|243.31|240.91|242.11|239.71|0
1633606800000|2021-10-07 11:40:00|242.51|240.11|242.8|240.4|243.1|240.7|242.51|240.11|0
1633607100000|2021-10-07 11:45:00|242.9|240.5|242.7|240.3|242.9|240.5|242.3|239.9|0
1633607400000|2021-10-07 11:50:00|242.6|240.2|243.2|240.8|243.2|240.8|242.5|240.1|0
1633607700000|2021-10-07 11:55:00|243.1|240.7|243.3|240.9|243.7|241.3|243.1|240.7|0
1633608000000|2021-10-07 12:00:00|243.2|240.8|242.89|240.49|243.49|241.09|242.8|240.4|0
1633608300000|2021-10-07 12:05:00|242.79|240.39|243.39|240.99|243.39|240.99|242.69|240.29|0
1633608600000|2021-10-07 12:10:00|243.49|241.09|243.69|241.29|243.99|241.59|243.39|240.99|0
1633608900000|2021-10-07 12:15:00|243.79|241.39|243.79|241.39|243.89|241.49|243.49|241.09|0
1633609200000|2021-10-07 12:20:00|243.89|241.49|243.58|241.18|243.89|241.49|243.49|241.09|0
1633609500000|2021-10-07 12:25:00|243.48|241.08|243.48|241.08|243.48|241.08|242.98|240.58|0
1633609800000|2021-10-07 12:30:00|243.38|240.98|243.88|241.48|244.38|241.98|243.38|240.98|0
1633610100000|2021-10-07 12:35:00|243.98|241.58|243.18|240.78|243.98|241.58|242.98|240.58|0
1633610400000|2021-10-07 12:40:00|243.08|240.68|242.18|239.78|243.18|240.78|241.59|239.19|0
1633610700000|2021-10-07 12:45:00|242.28|239.88|242.68|240.28|242.68|240.28|241.78|239.38|0
1633611000000|2021-10-07 12:50:00|242.58|240.18|242.58|240.18|242.68|240.28|242.18|239.78|0
1633611300000|2021-10-07 12:55:00|242.67|240.27|243.27|240.87|243.37|240.97|242.58|240.18|0
1633611600000|2021-10-07 13:00:00|243.17|240.77|243.97|241.57|244.07|241.67|243.07|240.67|0
1633611900000|2021-10-07 13:05:00|244.07|241.67|244.47|242.07|244.77|242.37|243.87|241.47|0
1633612200000|2021-10-07 13:10:00|244.57|242.17|245.37|242.97|245.37|242.97|244.57|242.17|0
1633612500000|2021-10-07 13:15:00|245.27|242.87|245.67|243.27|245.77|243.37|244.46|242.06|0
1633612800000|2021-10-07 13:20:00|245.47|243.07|245.87|243.47|245.97|243.57|245.16|242.76|0
1633613100000|2021-10-07 13:25:00|245.97|243.57|245.86|243.46|246.77|244.37|245.46|243.06|0
1633613400000|2021-10-07 13:30:00|245.46|243.06|240.47|238.07|246.17|243.77|240.18|237.78|0
1633613700000|2021-10-07 13:35:00|240.18|237.78|240.06|237.66|241.56|239.16|238.5|236.1|0
1633614000000|2021-10-07 13:40:00|239.57|237.17|241.45|239.05|241.84|239.44|238.88|236.48|0
1633614300000|2021-10-07 13:45:00|241.05|238.65|241.64|239.24|242.54|240.14|240.06|237.66|0
1633614600000|2021-10-07 13:50:00|241.54|239.14|239.46|237.06|241.54|239.14|237.99|235.59|0
1633614900000|2021-10-07 13:55:00|239.27|236.87|236.72|234.32|239.66|237.26|236.72|234.32|0
1633615200000|2021-10-07 14:00:00|236.62|234.22|234.23|231.83|237.01|234.61|234.14|231.74|0
1633615500000|2021-10-07 14:05:00|234.04|231.64|234.72|232.32|235.69|233.29|233.84|231.44|0
1633615800000|2021-10-07 14:10:00|234.81|232.41|233.84|231.44|234.91|232.51|233.45|231.05|0
1633616100000|2021-10-07 14:15:00|233.55|231.15|233.35|230.95|234.13|231.73|232.58|230.18|0
1633616400000|2021-10-07 14:20:00|233.26|230.86|233.84|231.44|233.84|231.44|232.19|229.79|0
1633616700000|2021-10-07 14:25:00|233.74|231.34|233.45|231.05|234.22|231.82|232.96|230.56|0
1633617000000|2021-10-07 14:30:00|233.25|230.85|232.82|230.42|233.93|231.53|232.48|230.08|0
1633617300000|2021-10-07 14:35:00|232.67|230.27|235.19|232.79|235.29|232.89|232.48|230.08|0
1633617600000|2021-10-07 14:40:00|235.09|232.69|234.51|232.11|235.09|232.69|233.73|231.33|0
1633617900000|2021-10-07 14:45:00|234.41|232.01|233.54|231.14|234.7|232.3|233.54|231.14|0
1633618200000|2021-10-07 14:50:00|233.63|231.23|233.24|230.84|233.73|231.33|232.95|230.55|0
1633618500000|2021-10-07 14:55:00|233.15|230.75|233.43|231.03|233.63|231.23|232.95|230.55|0
1633618800000|2021-10-07 15:00:00|233.24|230.84|233.53|231.13|234.21|231.81|233.14|230.74|0
1633619100000|2021-10-07 15:05:00|233.34|230.94|234.5|232.1|234.5|232.1|233.34|230.94|0
1633619400000|2021-10-07 15:10:00|234.4|232|234.88|232.48|235.27|232.87|234.21|231.81|0
1633619700000|2021-10-07 15:15:00|234.79|232.39|236.15|233.75|236.74|234.34|234.69|232.29|0
1633620000000|2021-10-07 15:20:00|236.05|233.65|235.46|233.06|236.15|233.75|235.07|232.67|0
1633620300000|2021-10-07 15:25:00|235.56|233.16|235.36|232.96|236.05|233.65|234.78|232.38|0
1633620600000|2021-10-07 15:30:00|235.27|232.87|234.78|232.38|235.56|233.16|234.68|232.28|0
1633620900000|2021-10-07 15:35:00|234.88|232.48|234.39|231.99|234.88|232.48|234.19|231.79|0
1633621200000|2021-10-07 15:40:00|234.48|232.08|233.8|231.4|234.58|232.18|233.61|231.21|0
1633621500000|2021-10-07 15:45:00|233.71|231.31|233.9|231.5|234|231.6|233.61|231.21|0
1633621800000|2021-10-07 15:50:00|233.8|231.4|233.99|231.59|234.67|232.27|233.7|231.3|0
1633622100000|2021-10-07 15:55:00|233.9|231.5|233.22|230.82|233.9|231.5|233.12|230.72|0
1633622400000|2021-10-07 16:00:00|233.31|230.91|233.41|231.01|233.5|231.1|232.64|230.24|0
1633622700000|2021-10-07 16:05:00|233.31|230.91|233.99|231.59|234.47|232.07|233.21|230.81|0
1633623000000|2021-10-07 16:10:00|234.08|231.68|234.86|232.46|235.35|232.95|234.08|231.68|0
1633623300000|2021-10-07 16:15:00|234.76|232.36|234.47|232.07|235.54|233.14|234.37|231.97|0
1633623600000|2021-10-07 16:20:00|234.37|231.97|234.08|231.68|234.86|232.46|233.88|231.48|0
1633623900000|2021-10-07 16:25:00|234.18|231.78|234.66|232.26|234.76|232.36|233.98|231.58|0
1633624200000|2021-10-07 16:30:00|234.56|232.16|234.07|231.67|234.56|232.16|233.88|231.48|0
1633624500000|2021-10-07 16:35:00|234.17|231.77|233.59|231.19|234.27|231.87|233.59|231.19|0
1633624800000|2021-10-07 16:40:00|233.68|231.28|234.65|232.25|235.04|232.64|233.68|231.28|0
1633625100000|2021-10-07 16:45:00|234.56|232.16|235.33|232.93|235.72|233.32|234.46|232.06|0
1633625400000|2021-10-07 16:50:00|235.43|233.03|234.94|232.54|235.82|233.42|234.84|232.44|0
1633625700000|2021-10-07 16:55:00|234.84|232.44|234.06|231.66|234.94|232.54|233.97|231.57|0
1633626000000|2021-10-07 17:00:00|234.16|231.76|234.64|232.24|235.03|232.63|234.16|231.76|0
1633626300000|2021-10-07 17:05:00|234.74|232.34|235.03|232.63|235.62|233.22|234.55|232.15|0
1633626600000|2021-10-07 17:10:00|235.13|232.73|234.93|232.53|235.32|232.92|234.84|232.44|0
1633626900000|2021-10-07 17:15:00|235.03|232.63|234.74|232.34|235.03|232.63|234.54|232.14|0
1633627200000|2021-10-07 17:20:00|234.64|232.24|233.14|230.74|235.32|232.92|233.14|230.74|0
1633627500000|2021-10-07 17:25:00|233.23|230.83|232.46|230.06|233.52|231.12|232.46|230.06|0
1633627800000|2021-10-07 17:30:00|232.55|230.15|233.13|230.73|233.52|231.12|232.46|230.06|0
1633628100000|2021-10-07 17:35:00|233.33|230.93|233.62|231.22|233.81|231.41|232.74|230.34|0
1633628400000|2021-10-07 17:40:00|233.71|231.31|233.42|231.02|233.71|231.31|233.32|230.92|0
1633628700000|2021-10-07 17:45:00|233.32|230.92|234.39|231.99|234.39|231.99|233.32|230.92|0
1633629000000|2021-10-07 17:50:00|234.49|232.09|234.39|231.99|235.17|232.77|234.29|231.89|0
1633629300000|2021-10-07 17:55:00|234.29|231.89|234.66|232.26|234.95|232.55|234|231.6|0
1633629600000|2021-10-07 18:00:00|234.76|232.36|235.95|233.55|236.64|234.24|234.46|232.06|0
1633629900000|2021-10-07 18:05:00|236.15|233.75|235.65|233.25|236.15|233.75|235.16|232.76|0
1633630200000|2021-10-07 18:10:00|235.75|233.35|235.36|232.96|236.24|233.84|235.16|232.76|0
1633630500000|2021-10-07 18:15:00|235.26|232.86|235.45|233.05|235.65|233.25|235.06|232.66|0
1633630800000|2021-10-07 18:20:00|235.55|233.15|236.24|233.84|236.33|233.93|235.16|232.76|0
1633631100000|2021-10-07 18:25:00|236.33|233.93|236.63|234.23|237.02|234.62|236.23|233.83|0
1633631400000|2021-10-07 18:30:00|236.43|234.03|236.72|234.32|237.42|235.02|236.14|233.74|0
1633631700000|2021-10-07 18:35:00|236.92|234.52|237.41|235.01|237.71|235.31|236.53|234.13|0
1633632000000|2021-10-07 18:40:00|237.51|235.11|238.7|236.3|238.9|236.5|237.41|235.01|0
1633632300000|2021-10-07 18:45:00|238.8|236.4|239.94|237.54|240.09|237.69|236.98|234.58|0
1633632600000|2021-10-07 18:50:00|239.99|237.59|240.78|238.38|241.68|239.28|239.99|237.59|0
1633632900000|2021-10-07 18:55:00|240.88|238.48|241.18|238.78|241.28|238.88|239.99|237.59|0
1633633200000|2021-10-07 19:00:00|241.48|239.08|240.88|238.48|242.18|239.78|240.58|238.18|0
1633633500000|2021-10-07 19:05:00|240.68|238.28|239.29|236.89|240.68|238.28|239.29|236.89|0
1633633800000|2021-10-07 19:10:00|239.39|236.99|238.4|236|240.18|237.78|238.3|235.9|0
1633634100000|2021-10-07 19:15:00|238.59|236.19|238.1|235.7|238.99|236.59|237.71|235.31|0
1633634400000|2021-10-07 19:20:00|238.2|235.8|238.89|236.49|238.89|236.49|237.8|235.4|0
1633634700000|2021-10-07 19:25:00|238.79|236.39|239.28|236.88|240.17|237.77|238.79|236.39|0
1633635000000|2021-10-07 19:30:00|239.48|237.08|239.58|237.18|240.07|237.67|238.98|236.58|0
1633635300000|2021-10-07 19:35:00|239.48|237.08|241.06|238.66|241.06|238.66|239.48|237.08|0
1633635600000|2021-10-07 19:40:00|240.76|238.36|242.76|240.36|242.76|240.36|240.17|237.77|0
1633635900000|2021-10-07 19:45:00|242.96|240.56|240.42|238.02|243.36|240.96|240.42|238.02|0
1633636200000|2021-10-07 19:50:00|240.67|238.27|241.57|239.17|243.47|241.07|240.67|238.27|0
1633636500000|2021-10-07 19:55:00|241.87|239.47|242.86|240.46|244.17|241.77|241.87|239.47|0
1633636800000|2021-10-07 20:00:00|242.56|240.16|241.66|239.26|242.76|240.36|241.26|238.86|0
1633637100000|2021-10-07 20:05:00|241.56|239.16|242.46|240.06|242.56|240.16|241.46|239.06|0
1633637400000|2021-10-07 20:10:00|242.36|239.96|242.26|239.86|242.46|240.06|241.66|239.26|0
1633637700000|2021-10-07 20:15:00|242.66|239.96|241.96|239.16|242.76|239.96|241.86|239.06|0
1633638000000|2021-10-07 20:20:00|241.95|239.15|242.15|239.35|242.15|239.35|241.75|238.95|0
1633638300000|2021-10-07 20:25:00|242.05|239.25|241.95|239.15|242.15|239.35|241.55|238.75|0
1633638600000|2021-10-07 20:30:00|241.85|239.05|241.55|238.75|242.05|239.25|241.55|238.75|0
1633638900000|2021-10-07 20:35:00|241.65|238.85|241.45|238.65|241.75|238.95|241.45|238.65|0
1633639200000|2021-10-07 20:40:00|241.55|238.75|241.55|238.75|241.55|238.75|241.05|238.25|0
1633639500000|2021-10-07 20:45:00|241.65|238.85|243.35|240.55|243.35|240.55|241.64|238.84|0
1633639800000|2021-10-07 20:50:00|243.45|240.65|242.69|239.89|243.45|240.65|242.54|239.74|0
1633640100000|2021-10-07 20:55:00|242.84|240.04|242.86|240.06|242.94|240.14|242.69|239.89|0
1633640400000|2021-10-07 21:00:00|242.82|240.02|242.59|239.79|242.84|240.04|242.59|239.79|0
1633640700000|2021-10-07 21:05:00|242.6|239.8|242.42|239.62|242.6|239.8|242.38|239.58|0
1633641000000|2021-10-07 21:10:00|242.43|239.63|242.47|239.67|242.47|239.67|242.38|239.58|0
1633641300000|2021-10-07 21:15:00|242.46|239.66|242.64|239.84|242.65|239.85|242.43|239.63|0
1633641600000|2021-10-07 21:20:00|242.63|239.83|242.46|239.66|242.63|239.83|242.36|239.56|0
1633641900000|2021-10-07 21:25:00|242.56|239.76|242.53|239.73|242.56|239.76|242.52|239.72|0
1633642200000|2021-10-07 21:30:00|242.58|239.78|242.48|239.68|242.58|239.78|242.48|239.68|0
1633642500000|2021-10-07 21:35:00|242.47|239.67|242.42|239.62|242.47|239.67|242.42|239.62|0
1633643100000|2021-10-07 21:45:00|242.45|239.65|242.49|239.69|242.5|239.7|242.45|239.65|0
1633643400000|2021-10-07 21:50:00|242.59|239.79|242.58|239.78|242.7|239.9|242.53|239.73|0
1633643700000|2021-10-07 21:55:00|242.56|239.76|242.5|239.7|242.62|239.82|242.5|239.7|0
1633644000000|2021-10-07 22:00:00|242.56|239.76|241.61|238.81|242.97|240.17|241.51|238.71|0
1633644300000|2021-10-07 22:05:00|241.56|238.76|241.41|238.61|241.91|239.11|241.21|238.41|0
1633644600000|2021-10-07 22:10:00|241.31|238.51|241.81|239.01|241.96|239.16|241.21|238.41|0
1633644900000|2021-10-07 22:15:00|241.76|238.96|241.91|239.11|242.51|239.71|241.71|238.91|0
1633645200000|2021-10-07 22:20:00|241.71|238.91|241.9|239.1|242.26|239.46|241.61|238.81|0
1633645500000|2021-10-07 22:25:00|241.86|239.06|241.8|239|242.1|239.3|241.6|238.8|0
1633645800000|2021-10-07 22:30:00|242.1|239.3|242.2|239.4|242.3|239.5|241.7|238.9|0
1633646100000|2021-10-07 22:35:00|242.25|239.45|241.65|238.85|242.3|239.5|241.6|238.8|0
1633646400000|2021-10-07 22:40:00|241.7|238.9|241.85|239.05|241.9|239.1|241.5|238.7|0
1633646700000|2021-10-07 22:45:00|241.9|239.1|241.2|238.4|242|239.2|241.2|238.4|0
1633647000000|2021-10-07 22:50:00|241.15|238.35|241.35|238.55|241.39|238.59|240.7|237.9|0
1633647300000|2021-10-07 22:55:00|241.29|238.49|240.59|237.79|241.29|238.49|240.49|237.69|0
1633647600000|2021-10-07 23:00:00|240.39|237.59|240.09|237.29|240.39|237.59|239.8|237|0
1633647900000|2021-10-07 23:05:00|239.99|237.19|240.19|237.39|240.29|237.49|239.7|236.9|0
1633648200000|2021-10-07 23:10:00|240.09|237.29|240.39|237.59|240.69|237.89|239.99|237.19|0
1633648500000|2021-10-07 23:15:00|240.59|237.79|240.88|238.08|241.08|238.28|240.49|237.69|0
1633648800000|2021-10-07 23:20:00|240.98|238.18|240.93|238.13|241.18|238.38|240.78|237.98|0
1633649100000|2021-10-07 23:25:00|240.98|238.18|240.38|237.58|240.98|238.18|240.28|237.48|0
1633649400000|2021-10-07 23:30:00|240.28|237.48|240.68|237.88|241.08|238.28|240.28|237.48|0
1633649700000|2021-10-07 23:35:00|240.78|237.98|240.78|237.98|240.78|237.98|240.38|237.58|0
1633650000000|2021-10-07 23:40:00|240.68|237.88|240.77|237.97|240.93|238.13|240.58|237.78|0
1633650300000|2021-10-07 23:45:00|240.87|238.07|239.68|236.88|241.03|238.23|239.68|236.88|0
1633650600000|2021-10-07 23:50:00|239.78|236.98|238.88|236.08|239.78|236.98|238.78|235.98|0
1633650900000|2021-10-07 23:55:00|238.78|235.98|238.78|235.98|238.98|236.18|238.49|235.69|0
1633651200000|2021-10-08 00:00:00|238.88|236.08|239.97|237.17|240.17|237.37|238.88|236.08|0
1633651500000|2021-10-08 00:05:00|240.07|237.27|241.56|238.76|241.66|238.86|239.67|236.87|0
1633651800000|2021-10-08 00:10:00|241.46|238.66|242.61|239.81|242.76|239.96|241.36|238.56|0
1633652100000|2021-10-08 00:15:00|242.46|239.66|243.26|240.46|243.76|240.96|241.96|239.16|0
1633652400000|2021-10-08 00:20:00|243.36|240.56|242.76|239.96|243.96|241.16|242.76|239.96|0
1633652700000|2021-10-08 00:25:00|242.66|239.86|242.05|239.25|243.06|240.26|241.16|238.36|0
1633653000000|2021-10-08 00:30:00|242.15|239.35|242.45|239.65|242.65|239.85|241.35|238.55|0
1633653300000|2021-10-08 00:35:00|242.35|239.55|241.5|238.7|243.31|240.51|241.15|238.35|0
1633653600000|2021-10-08 00:40:00|241.2|238.4|240.65|237.85|241.2|238.4|239.76|236.96|0
1633653900000|2021-10-08 00:45:00|240.55|237.75|240.15|237.35|240.75|237.95|239.95|237.15|0
1633654200000|2021-10-08 00:50:00|240.05|237.25|239.95|237.15|240.35|237.55|239.65|236.85|0
1633654500000|2021-10-08 00:55:00|240.05|237.25|239.55|236.75|240.1|237.3|239.35|236.55|0
1633654800000|2021-10-08 01:00:00|239.65|236.85|239.85|237.05|239.85|237.05|239.25|236.45|0
1633655100000|2021-10-08 01:05:00|239.75|236.95|239.85|237.05|240.24|237.44|239.45|236.65|0
1633655400000|2021-10-08 01:10:00|239.8|237|239.64|236.84|240.14|237.34|239.25|236.45|0
1633655700000|2021-10-08 01:15:00|239.55|236.75|239.59|236.79|240.24|237.44|238.65|235.85|0
1633656000000|2021-10-08 01:20:00|239.64|236.84|239.99|237.19|240.19|237.39|239.3|236.5|0
1633656300000|2021-10-08 01:25:00|240.04|237.24|239.74|236.94|240.19|237.39|239.64|236.84|0
1633656600000|2021-10-08 01:30:00|239.64|236.84|239.44|236.64|240.13|237.33|238.84|236.04|0
1633656900000|2021-10-08 01:35:00|239.54|236.74|238.84|236.04|240.03|237.23|238.84|236.04|0
1633657200000|2021-10-08 01:40:00|238.94|236.14|238.64|235.84|239.34|236.54|238.54|235.74|0
1633657500000|2021-10-08 01:45:00|238.74|235.94|238.84|236.04|238.84|236.04|237.75|234.95|0
1633657800000|2021-10-08 01:50:00|238.94|236.14|239.13|236.33|239.43|236.63|238.54|235.74|0
1633658100000|2021-10-08 01:55:00|239.03|236.23|239.43|236.63|239.73|236.93|239.03|236.23|0
1633658400000|2021-10-08 02:00:00|239.38|236.58|239.38|236.58|239.53|236.73|238.73|235.93|0
1633658700000|2021-10-08 02:05:00|239.33|236.53|238.83|236.03|239.52|236.72|238.83|236.03|0
1633659000000|2021-10-08 02:10:00|238.88|236.08|238.73|235.93|239.13|236.33|238.53|235.73|0
1633659300000|2021-10-08 02:15:00|238.83|236.03|239.32|236.52|239.32|236.52|238.53|235.73|0
1633659600000|2021-10-08 02:20:00|239.42|236.62|239.91|237.11|240.01|237.21|239.22|236.42|0
1633659900000|2021-10-08 02:25:00|239.81|237.01|238.92|236.12|240.16|237.36|238.92|236.12|0
1633660200000|2021-10-08 02:30:00|238.82|236.02|238.82|236.02|239.12|236.32|238.52|235.72|0
1633660500000|2021-10-08 02:35:00|238.72|235.92|239.21|236.41|239.21|236.41|238.52|235.72|0
1633660800000|2021-10-08 02:40:00|239.17|236.37|239.51|236.71|239.61|236.81|238.92|236.12|0
1633661100000|2021-10-08 02:45:00|239.41|236.61|239.61|236.81|239.71|236.91|239.21|236.41|0
1633661400000|2021-10-08 02:50:00|239.51|236.71|239.41|236.61|239.61|236.81|239.26|236.46|0
1633661700000|2021-10-08 02:55:00|239.31|236.51|239.21|236.41|239.6|236.8|239.01|236.21|0
1633662000000|2021-10-08 03:00:00|239.11|236.31|239.6|236.8|239.7|236.9|239.11|236.31|0
1633662300000|2021-10-08 03:05:00|239.5|236.7|239.35|236.55|239.55|236.75|239.2|236.4|0
1633662600000|2021-10-08 03:10:00|239.4|236.6|239.4|236.6|239.8|237|239.3|236.5|0
1633662900000|2021-10-08 03:15:00|239.35|236.55|240.59|237.79|240.79|237.99|239.1|236.3|0
1633663200000|2021-10-08 03:20:00|240.49|237.69|241.58|238.78|241.88|239.08|240.49|237.69|0
1633663500000|2021-10-08 03:25:00|241.48|238.68|241.78|238.98|242.08|239.28|241.33|238.53|0
1633663800000|2021-10-08 03:30:00|241.48|238.68|241.38|238.58|241.68|238.88|240.98|238.18|0
1633664100000|2021-10-08 03:35:00|241.28|238.48|241.28|238.48|241.38|238.58|240.98|238.18|0
1633664400000|2021-10-08 03:40:00|241.18|238.38|241.23|238.43|241.48|238.68|241.18|238.38|0
1633664700000|2021-10-08 03:45:00|241.28|238.48|241.87|239.07|241.97|239.17|241.18|238.38|0
1633665000000|2021-10-08 03:50:00|241.77|238.97|242.07|239.27|242.17|239.37|241.47|238.67|0
1633665300000|2021-10-08 03:55:00|242.17|239.37|241.82|239.02|242.37|239.57|241.77|238.97|0
1633665600000|2021-10-08 04:00:00|241.87|239.07|242.27|239.47|242.47|239.67|241.77|238.97|0
1633665900000|2021-10-08 04:05:00|242.37|239.57|241.87|239.07|242.37|239.57|241.87|239.07|0
1633666200000|2021-10-08 04:10:00|241.77|238.97|241.76|238.96|242.06|239.26|241.66|238.86|0
1633666500000|2021-10-08 04:15:00|241.86|239.06|241.66|238.86|241.86|239.06|241.56|238.76|0
1633666800000|2021-10-08 04:20:00|240.26|237.46|240.25|237.45|240.45|237.65|240.25|237.45|0
1633667100000|2021-10-08 04:25:00|240.35|237.55|240.45|237.65|240.55|237.75|240.05|237.25|0
1633667400000|2021-10-08 04:30:00|240.35|237.55|239.85|237.05|240.45|237.65|239.7|236.9|0
1633667700000|2021-10-08 04:35:00|239.75|236.95|240.15|237.35|240.25|237.45|239.65|236.85|0
1633668000000|2021-10-08 04:40:00|240.25|237.45|239.9|237.1|240.35|237.55|239.85|237.05|0
1633668300000|2021-10-08 04:45:00|239.95|237.15|240.14|237.34|240.15|237.35|239.75|236.95|0
1633668600000|2021-10-08 04:50:00|240.34|237.54|240.44|237.64|240.54|237.74|240.24|237.44|0
1633668900000|2021-10-08 04:55:00|240.54|237.74|240.94|238.14|241.14|238.34|240.54|237.74|0
1633669200000|2021-10-08 05:00:00|241.04|238.24|240.24|237.44|241.04|238.24|240.04|237.24|0
1633669500000|2021-10-08 05:05:00|240.14|237.34|241.24|238.44|241.94|239.14|240.14|237.34|0
1633669800000|2021-10-08 05:10:00|241.14|238.34|241.84|239.04|242.44|239.64|241.14|238.34|0
1633670100000|2021-10-08 05:15:00|241.94|239.14|241.53|238.73|242.24|239.44|241.53|238.73|0
1633670400000|2021-10-08 05:20:00|241.43|238.63|242.03|239.23|242.13|239.33|241.13|238.33|0
1633670700000|2021-10-08 05:25:00|241.93|239.13|242.13|239.33|242.43|239.63|241.83|239.03|0
1633671000000|2021-10-08 05:30:00|241.93|239.13|241.93|239.13|242.38|239.58|241.43|238.63|0
1633671300000|2021-10-08 05:35:00|242.03|239.23|241.78|238.98|242.38|239.58|241.73|238.93|0
1633671600000|2021-10-08 05:40:00|241.83|239.03|240.92|238.12|241.83|239.03|240.27|237.47|0
1633671900000|2021-10-08 05:45:00|240.82|238.02|240.32|237.52|241.42|238.62|240.17|237.37|0
1633672200000|2021-10-08 05:50:00|240.42|237.62|241.32|238.52|241.32|238.52|240.37|237.57|0
1633672500000|2021-10-08 05:55:00|241.22|238.42|242.12|239.32|242.12|239.32|240.62|237.82|0
1633672800000|2021-10-08 06:00:00|242.02|239.22|241.62|238.82|242.02|239.22|240.71|237.91|0
1633673100000|2021-10-08 06:05:00|241.72|238.92|241.41|238.61|241.72|238.92|240.71|237.91|0
1633673400000|2021-10-08 06:10:00|241.46|238.66|240.86|238.06|242.42|239.62|240.41|237.61|0
1633673700000|2021-10-08 06:15:00|240.81|238.01|240.71|237.91|240.91|238.11|240.51|237.71|0
1633674000000|2021-10-08 06:20:00|240.81|238.01|240.71|237.91|241.31|238.51|240.71|237.91|0
1633674300000|2021-10-08 06:25:00|240.81|238.01|240.5|237.7|241.31|238.51|240.5|237.7|0
1633674600000|2021-10-08 06:30:00|240.6|237.8|240.1|237.3|240.6|237.8|239.8|237|0
1633674900000|2021-10-08 06:35:00|239.95|237.15|240.55|237.75|241.1|238.3|239.95|237.15|0
1633675200000|2021-10-08 06:40:00|240.6|237.8|240.2|237.4|240.9|238.1|240|237.2|0
1633675500000|2021-10-08 06:45:00|240.3|237.5|240.3|237.5|240.4|237.6|239.7|236.9|0
1633675800000|2021-10-08 06:50:00|240.4|237.6|240.29|237.49|240.59|237.79|240.09|237.29|0
1633676100000|2021-10-08 06:55:00|240.39|237.59|240.09|237.29|240.69|237.89|240.09|237.29|0
1633676400000|2021-10-08 07:00:00|239.79|236.99|238.79|235.99|239.99|237.19|238.45|235.65|0
1633676700000|2021-10-08 07:05:00|238.49|236.09|237.3|234.9|238.84|236.44|236.61|234.21|0
1633677000000|2021-10-08 07:10:00|237.2|234.8|238.19|235.79|238.29|235.89|236.91|234.51|0
1633677300000|2021-10-08 07:15:00|238.39|235.99|239.98|237.58|240.48|238.08|238.09|235.69|0
1633677600000|2021-10-08 07:20:00|239.78|237.38|239.98|237.58|240.88|238.48|239.78|237.38|0
1633677900000|2021-10-08 07:25:00|240.08|237.68|240.58|238.18|240.78|238.38|239.08|236.68|0
1633678200000|2021-10-08 07:30:00|240.98|238.58|241.58|239.18|242.18|239.78|240.98|238.58|0
1633678500000|2021-10-08 07:35:00|241.78|239.38|240.78|238.38|242.18|239.78|240.73|238.33|0
1633678800000|2021-10-08 07:40:00|240.68|238.28|240.37|237.97|241.08|238.68|240.17|237.77|0
1633679100000|2021-10-08 07:45:00|240.33|237.93|240.07|237.67|240.37|237.97|239.67|237.27|0
1633679400000|2021-10-08 07:50:00|240.17|237.77|240.57|238.17|240.57|238.17|239.47|237.07|0
1633679700000|2021-10-08 07:55:00|240.37|237.97|240.57|238.17|240.87|238.47|240.27|237.87|0
1633680000000|2021-10-08 08:00:00|240.67|238.27|241.07|238.67|241.07|238.67|239.97|237.57|0
1633680300000|2021-10-08 08:05:00|241.02|238.62|240.66|238.26|241.07|238.67|239.76|237.36|0
1633680600000|2021-10-08 08:10:00|240.56|238.16|241.66|239.26|241.66|239.26|240.46|238.06|0
1633680900000|2021-10-08 08:15:00|241.56|239.16|241.36|238.96|241.86|239.46|241.26|238.86|0
1633681200000|2021-10-08 08:20:00|241.46|239.06|240.81|238.41|241.66|239.26|240.46|238.06|0
1633681500000|2021-10-08 08:25:00|240.86|238.46|240.86|238.46|241.76|239.36|240.86|238.46|0
1633681800000|2021-10-08 08:30:00|240.91|238.51|241.56|239.16|241.56|239.16|240.75|238.35|0
1633682100000|2021-10-08 08:35:00|241.76|239.36|241.85|239.45|242.16|239.76|241.55|239.15|0
1633682400000|2021-10-08 08:40:00|241.75|239.35|241.65|239.25|241.85|239.45|241.55|239.15|0
1633682700000|2021-10-08 08:45:00|241.6|239.2|241.35|238.95|241.75|239.35|240.75|238.35|0
1633683000000|2021-10-08 08:50:00|241.3|238.9|243.46|241.06|244.12|241.72|241.3|238.9|0
1633683300000|2021-10-08 08:55:00|243.56|241.16|243.66|241.26|243.76|241.36|243.16|240.76|0
1633683600000|2021-10-08 09:00:00|243.56|241.16|243.66|241.26|244.17|241.77|242.85|240.45|0
1633683900000|2021-10-08 09:05:00|243.76|241.36|243.96|241.56|244.16|241.76|243.41|241.01|0
1633684200000|2021-10-08 09:10:00|244.01|241.61|244.16|241.76|244.16|241.76|244.01|241.61|0
1633684500000|2021-10-08 09:15:00|244.11|241.71|244.01|241.61|244.16|241.76|243.86|241.46|0
1633684800000|2021-10-08 09:20:00|244.06|241.66|244.06|241.66|244.06|241.66|243.75|241.35|0
1633685100000|2021-10-08 09:25:00|243.95|241.55|243.35|240.95|243.95|241.55|243.25|240.85|0
1633685400000|2021-10-08 09:30:00|243.45|241.05|243.34|240.94|243.65|241.25|243.09|240.69|0
1633685700000|2021-10-08 09:35:00|243.24|240.84|242.84|240.44|243.24|240.84|242.43|240.03|0
1633686000000|2021-10-08 09:40:00|242.89|240.49|241.93|239.53|242.94|240.54|241.73|239.33|0
1633686300000|2021-10-08 09:45:00|242.03|239.63|242.43|240.03|242.43|240.03|242.03|239.63|0
1633686600000|2021-10-08 09:50:00|242.38|239.98|241.78|239.38|242.43|240.03|241.78|239.38|0
1633686900000|2021-10-08 09:55:00|241.82|239.42|240.92|238.52|241.92|239.52|240.82|238.42|0
1633687200000|2021-10-08 10:00:00|241.02|238.62|240.67|238.27|241.22|238.82|240.42|238.02|0
1633687500000|2021-10-08 10:05:00|240.62|238.22|240.82|238.42|241.02|238.62|240.52|238.12|0
1633687800000|2021-10-08 10:10:00|240.72|238.32|239.81|237.41|240.82|238.42|239.61|237.21|0
1633688100000|2021-10-08 10:15:00|239.91|237.51|239.61|237.21|240.01|237.61|239.61|237.21|0
1633688400000|2021-10-08 10:20:00|239.71|237.31|240.11|237.71|240.61|238.21|239.61|237.21|0
1633688700000|2021-10-08 10:25:00|240.16|237.76|238.91|236.51|240.31|237.91|238.81|236.41|0
1633689000000|2021-10-08 10:30:00|239|236.6|238.5|236.1|239.3|236.9|238.31|235.91|0
1633689300000|2021-10-08 10:35:00|238.6|236.2|238.7|236.3|239.2|236.8|238.5|236.1|0
1633689600000|2021-10-08 10:40:00|238.8|236.4|238.9|236.5|239.1|236.7|238.7|236.3|0
1633689900000|2021-10-08 10:45:00|238.8|236.4|239.2|236.8|239.55|237.15|238.8|236.4|0
1633690200000|2021-10-08 10:50:00|239.1|236.7|239.39|236.99|239.59|237.19|239.1|236.7|0
1633690500000|2021-10-08 10:55:00|239.29|236.89|240.09|237.69|240.19|237.79|239.29|236.89|0
1633690800000|2021-10-08 11:00:00|239.99|237.59|238.89|236.49|239.99|237.59|238.69|236.29|0
1633691100000|2021-10-08 11:05:00|238.79|236.39|238.39|235.99|238.99|236.59|238.29|235.89|0
1633691400000|2021-10-08 11:10:00|238.49|236.09|238.59|236.19|238.79|236.39|238.39|235.99|0
1633691700000|2021-10-08 11:15:00|238.49|236.09|238.29|235.89|238.79|236.39|238.09|235.69|0
1633692000000|2021-10-08 11:20:00|238.24|235.84|237.79|235.39|238.59|236.19|237.79|235.39|0
1633692300000|2021-10-08 11:25:00|237.89|235.49|237.89|235.49|238.19|235.79|237.79|235.39|0
1633692600000|2021-10-08 11:30:00|237.84|235.44|238.88|236.48|238.88|236.48|237.69|235.29|0
1633692900000|2021-10-08 11:35:00|238.78|236.38|238.88|236.48|238.98|236.58|238.68|236.28|0
1633693200000|2021-10-08 11:40:00|238.98|236.58|238.78|236.38|238.98|236.58|238.43|236.03|0
1633693500000|2021-10-08 11:45:00|238.73|236.33|238.47|236.07|238.97|236.57|238.37|235.97|0
1633693800000|2021-10-08 11:50:00|238.37|235.97|238.67|236.27|238.77|236.37|238.27|235.87|0
1633694100000|2021-10-08 11:55:00|238.77|236.37|238.67|236.27|238.77|236.37|238.27|235.87|0
1633694400000|2021-10-08 12:00:00|238.72|236.32|238.97|236.57|238.97|236.57|238.57|236.17|0
1633694700000|2021-10-08 12:05:00|239.07|236.67|238.77|236.37|239.07|236.67|238.57|236.17|0
1633695000000|2021-10-08 12:10:00|238.87|236.47|238.56|236.16|239.06|236.66|238.46|236.06|0
1633695300000|2021-10-08 12:15:00|238.26|235.86|238.26|235.86|238.76|236.36|238.26|235.86|0
1633695600000|2021-10-08 12:20:00|238.16|235.76|236.47|234.07|238.16|235.76|236.47|234.07|0
1633695900000|2021-10-08 12:25:00|236.37|233.97|237.12|234.72|237.81|235.41|235.68|233.28|0
1633696200000|2021-10-08 12:30:00|237.07|234.67|240.56|238.16|243.13|240.73|237.07|234.67|0
1633696500000|2021-10-08 12:35:00|240.76|238.36|234.3|231.9|240.76|238.36|233.41|231.01|0
1633696800000|2021-10-08 12:40:00|234.4|232|238.35|235.95|238.85|236.45|234.2|231.8|0
1633697100000|2021-10-08 12:45:00|238.45|236.05|241.15|238.75|241.96|239.56|237.76|235.36|0
1633697400000|2021-10-08 12:50:00|241.35|238.95|238.95|236.55|241.35|238.95|238.95|236.55|0
1633697700000|2021-10-08 12:55:00|239.05|236.65|236.36|233.96|239.05|236.65|235.37|232.97|0
1633698000000|2021-10-08 13:00:00|236.12|233.72|236.69|234.29|238.07|235.67|235.47|233.07|0
1633698300000|2021-10-08 13:05:00|236.59|234.19|237.28|234.88|238.07|235.67|235.7|233.3|0
1633698600000|2021-10-08 13:10:00|237.18|234.78|237.27|234.87|237.87|235.47|236.19|233.79|0
1633698900000|2021-10-08 13:15:00|237.18|234.78|238.16|235.76|238.56|236.16|236.68|234.28|0
1633699200000|2021-10-08 13:20:00|238.06|235.66|237.57|235.17|238.46|236.06|237.27|234.87|0
1633699500000|2021-10-08 13:25:00|237.37|234.97|238.06|235.66|238.16|235.76|237.27|234.87|0
1633699800000|2021-10-08 13:30:00|237.76|235.36|240.14|237.74|240.14|237.74|235.86|233.46|0
1633700100000|2021-10-08 13:35:00|240.34|237.94|239.14|236.74|241.75|239.35|238.54|236.14|0
1633700400000|2021-10-08 13:40:00|238.54|236.14|238.14|235.74|238.74|236.34|235.26|232.86|0
1633700700000|2021-10-08 13:45:00|238.74|236.34|238.83|236.43|240.94|238.54|236.84|234.44|0
1633701000000|2021-10-08 13:50:00|238.53|236.13|240.03|237.63|241.54|239.14|238.43|236.03|0
1633701300000|2021-10-08 13:55:00|240.33|237.93|240.13|237.73|240.54|238.14|237.83|235.43|0
1633701600000|2021-10-08 14:00:00|240.43|238.03|236.34|233.94|240.43|238.03|235.84|233.44|0
1633701900000|2021-10-08 14:05:00|236.24|233.84|234.93|232.53|237.43|235.03|234.73|232.33|0
1633702200000|2021-10-08 14:10:00|235.13|232.73|235.23|232.83|236.72|234.32|234.63|232.23|0
1633702500000|2021-10-08 14:15:00|235.13|232.73|235.52|233.12|236.22|233.82|233.74|231.34|0
1633702800000|2021-10-08 14:20:00|235.62|233.22|235.72|233.32|236.42|234.02|235.03|232.63|0
1633703100000|2021-10-08 14:25:00|235.87|233.47|236.61|234.21|236.62|234.22|235.62|233.22|0
1633703400000|2021-10-08 14:30:00|236.12|233.72|236.71|234.31|236.71|234.31|235.02|232.62|0
1633703700000|2021-10-08 14:35:00|236.31|233.91|235.75|233.35|236.31|233.91|234.26|231.86|0
1633704000000|2021-10-08 14:40:00|235.85|233.45|237.25|234.85|238.86|236.46|235.65|233.25|0
1633704300000|2021-10-08 14:45:00|237.15|234.75|236.15|233.75|237.85|235.45|235.45|233.05|0
1633704600000|2021-10-08 14:50:00|235.95|233.55|234.85|232.45|236.45|234.05|234.55|232.15|0
1633704900000|2021-10-08 14:55:00|234.55|232.15|236.24|233.84|236.24|233.84|234.55|232.15|0
1633705200000|2021-10-08 15:00:00|236.04|233.64|237.34|234.94|237.54|235.14|235.64|233.24|0
1633705500000|2021-10-08 15:05:00|237.44|235.04|235.34|232.94|237.94|235.54|235.34|232.94|0
1633705800000|2021-10-08 15:10:00|235.54|233.14|234.25|231.85|235.84|233.44|234.25|231.85|0
1633706100000|2021-10-08 15:15:00|234.34|231.94|233.55|231.15|234.84|232.44|233.55|231.15|0
1633706400000|2021-10-08 15:20:00|233.65|231.25|235.85|233.45|236.05|233.65|233.55|231.15|0
1633706700000|2021-10-08 15:25:00|235.65|233.25|235.65|233.25|236.75|234.35|235.35|232.95|0
1633707000000|2021-10-08 15:30:00|235.85|233.45|237.14|234.74|237.34|234.94|235.55|233.15|0
1633707300000|2021-10-08 15:35:00|237.24|234.84|237.04|234.64|237.94|235.54|236.84|234.44|0
1633707600000|2021-10-08 15:40:00|237.14|234.74|237.74|235.34|238.14|235.74|237.14|234.74|0
1633707900000|2021-10-08 15:45:00|237.54|235.14|237.94|235.54|238.34|235.94|237.24|234.84|0
1633708200000|2021-10-08 15:50:00|238.04|235.64|238.14|235.74|238.84|236.44|237.24|234.84|0
1633708500000|2021-10-08 15:55:00|238.04|235.64|238.44|236.04|239.04|236.64|237.73|235.33|0
1633708800000|2021-10-08 16:00:00|238.54|236.14|237.83|235.43|239.44|237.04|237.73|235.33|0
1633709100000|2021-10-08 16:05:00|237.73|235.33|237.73|235.33|238.03|235.63|237.13|234.73|0
1633709400000|2021-10-08 16:10:00|237.53|235.13|237.43|235.03|238.93|236.53|237.33|234.93|0
1633709700000|2021-10-08 16:15:00|237.53|235.13|238.53|236.13|238.73|236.33|237.53|235.13|0
1633710000000|2021-10-08 16:20:00|238.43|236.03|239.03|236.63|239.13|236.73|238.33|235.93|0
1633710300000|2021-10-08 16:25:00|238.93|236.53|241.74|239.34|241.94|239.54|238.93|236.53|0
1633710600000|2021-10-08 16:30:00|241.84|239.44|240.83|238.43|242.05|239.65|240.83|238.43|0
1633710900000|2021-10-08 16:35:00|240.93|238.53|239.42|237.02|240.93|238.53|239.42|237.02|0
1633711200000|2021-10-08 16:40:00|239.52|237.12|238.92|236.52|239.52|237.12|238.52|236.12|0
1633711500000|2021-10-08 16:45:00|239.02|236.62|239.62|237.22|240.02|237.62|239.02|236.62|0
1633711800000|2021-10-08 16:50:00|239.72|237.32|239.07|236.67|239.82|237.42|239.02|236.62|0
1633712100000|2021-10-08 16:55:00|239.02|236.62|240.42|238.02|240.42|238.02|238.71|236.31|0
1633712400000|2021-10-08 17:00:00|240.37|237.97|240.52|238.12|240.62|238.22|239.51|237.11|0
1633712700000|2021-10-08 17:05:00|240.42|238.02|241.32|238.92|241.32|238.92|240.32|237.92|0
1633713000000|2021-10-08 17:10:00|241.42|239.02|240.61|238.21|241.52|239.12|240.01|237.61|0
1633713300000|2021-10-08 17:15:00|240.72|238.32|244.36|241.96|244.36|241.96|240.72|238.32|0
1633713600000|2021-10-08 17:20:00|244.26|241.86|244.16|241.76|244.46|242.06|243.24|240.84|0
1633713900000|2021-10-08 17:25:00|243.95|241.55|243.34|240.94|244.26|241.86|242.93|240.53|0
1633714200000|2021-10-08 17:30:00|243.8|241.4|242.32|239.92|243.85|241.45|242.32|239.92|0
1633714500000|2021-10-08 17:35:00|242.42|240.02|243.84|241.44|244.05|241.65|242.42|240.02|0
1633714800000|2021-10-08 17:40:00|243.74|241.34|243.84|241.44|244.15|241.75|243.23|240.83|0
1633715100000|2021-10-08 17:45:00|243.94|241.54|242.52|240.12|243.94|241.54|242.42|240.02|0
1633715400000|2021-10-08 17:50:00|242.62|240.22|242.52|240.12|242.82|240.42|242.22|239.82|0
1633715700000|2021-10-08 17:55:00|242.62|240.22|241|238.6|242.62|240.22|240.8|238.4|0
1633716000000|2021-10-08 18:00:00|241.1|238.7|239.89|237.49|241.2|238.8|239.49|237.09|0
1633716300000|2021-10-08 18:05:00|239.79|237.39|239.69|237.29|239.99|237.59|239.19|236.79|0
1633716600000|2021-10-08 18:10:00|239.59|237.19|239.79|237.39|240.19|237.79|239.39|236.99|0
1633716900000|2021-10-08 18:15:00|239.89|237.49|238.78|236.38|240.19|237.79|238.08|235.68|0
1633717200000|2021-10-08 18:20:00|238.68|236.28|238.08|235.68|238.88|236.48|237.78|235.38|0
1633717500000|2021-10-08 18:25:00|237.98|235.58|236.48|234.08|237.98|235.58|236.38|233.98|0
1633717800000|2021-10-08 18:30:00|236.68|234.28|236.68|234.28|236.78|234.38|236.08|233.68|0
1633718100000|2021-10-08 18:35:00|236.78|234.38|237.27|234.87|237.97|235.57|236.68|234.28|0
1633718400000|2021-10-08 18:40:00|237.37|234.97|237.77|235.37|237.87|235.47|237.27|234.87|0
1633718700000|2021-10-08 18:45:00|237.87|235.47|237.67|235.27|238.27|235.87|237.37|234.97|0
1633719000000|2021-10-08 18:50:00|237.87|235.47|238.47|236.07|238.47|236.07|237.47|235.07|0
1633719300000|2021-10-08 18:55:00|238.57|236.17|238.16|235.76|238.57|236.17|237.57|235.17|0
1633719600000|2021-10-08 19:00:00|238.06|235.66|237.76|235.36|238.66|236.26|237.37|234.97|0
1633719900000|2021-10-08 19:05:00|237.66|235.26|237.26|234.86|238.16|235.76|236.96|234.56|0
1633720200000|2021-10-08 19:10:00|237.46|235.06|237.06|234.66|237.56|235.16|236.56|234.16|0
1633720500000|2021-10-08 19:15:00|236.96|234.56|237.56|235.16|238.26|235.86|236.96|234.56|0
1633720800000|2021-10-08 19:20:00|237.46|235.06|237.95|235.55|238.36|235.96|237.06|234.66|0
1633721100000|2021-10-08 19:25:00|237.91|235.51|237.55|235.15|238.15|235.75|237.35|234.95|0
1633721400000|2021-10-08 19:30:00|237.65|235.25|238.35|235.95|238.65|236.25|237.55|235.15|0
1633721700000|2021-10-08 19:35:00|238.25|235.85|240.15|237.75|240.86|238.46|238.25|235.85|0
1633722000000|2021-10-08 19:40:00|240.46|238.06|241.06|238.66|241.36|238.96|239.65|237.25|0
1633722300000|2021-10-08 19:45:00|241.16|238.76|241.76|239.36|241.76|239.36|240.35|237.95|0
1633722600000|2021-10-08 19:50:00|242.27|239.87|242.12|239.72|243.18|240.78|239.81|237.41|0
1633722900000|2021-10-08 19:55:00|242.01|239.61|242.42|240.02|242.52|240.12|240.9|238.5|0
1633723200000|2021-10-08 20:00:00|241.91|239.51|243.33|240.93|243.63|241.23|241.91|239.51|0
1633723500000|2021-10-08 20:05:00|242.92|240.52|243.83|241.43|244.34|241.94|242.92|240.52|0
1633723800000|2021-10-08 20:10:00|243.73|241.33|243.32|240.92|244.14|241.74|243.32|240.92|0
1633935900000|2021-10-11 07:05:00|249.28|246.88|245.89|243.49|249.38|246.98|245.59|243.19|0
1633936200000|2021-10-11 07:10:00|245.79|243.39|246.5|244.1|247.01|244.61|245.38|242.98|0
1633936500000|2021-10-11 07:15:00|246.4|244|246.5|244.1|246.71|244.31|245.68|243.28|0
1633936800000|2021-10-11 07:20:00|246.4|244|246.6|244.2|246.91|244.51|245.99|243.59|0
1633937100000|2021-10-11 07:25:00|246.5|244.1|247.83|245.43|247.93|245.53|246.45|244.05|0
1633937400000|2021-10-11 07:30:00|247.73|245.33|247.21|244.81|248.03|245.63|246.8|244.4|0
1633937700000|2021-10-11 07:35:00|247.31|244.91|249.27|246.87|249.47|247.07|247.11|244.71|0
1633938000000|2021-10-11 07:40:00|249.37|246.97|251.23|248.83|251.23|248.83|249.27|246.87|0
1633938300000|2021-10-11 07:45:00|251.33|248.93|249.73|247.33|251.33|248.93|249.06|246.66|0
1633938600000|2021-10-11 07:50:00|249.88|247.48|250.35|247.95|250.6|248.2|249.78|247.38|0
1633938900000|2021-10-11 07:55:00|250.4|248|249.21|246.81|250.91|248.51|248.95|246.55|0
1633939200000|2021-10-11 08:00:00|249.26|246.86|247.61|245.21|249.26|246.86|247.2|244.8|0
1633939500000|2021-10-11 08:05:00|247.77|245.37|248.94|246.54|249.15|246.75|247.71|245.31|0
1633939800000|2021-10-11 08:10:00|248.84|246.44|248.02|245.62|248.94|246.54|247.91|245.51|0
1633940100000|2021-10-11 08:15:00|247.91|245.51|248.01|245.61|248.32|245.92|247.81|245.41|0
1633940400000|2021-10-11 08:20:00|248.12|245.72|250.9|248.5|251.21|248.81|248.12|245.72|0
1633940700000|2021-10-11 08:25:00|251.01|248.61|249.04|246.64|251.21|248.81|249.04|246.64|0
1633941000000|2021-10-11 08:30:00|249.14|246.74|247.7|245.3|249.25|246.85|247.29|244.89|0
1633941300000|2021-10-11 08:35:00|247.6|245.2|248.83|246.43|249.04|246.64|247.6|245.2|0
1633941600000|2021-10-11 08:40:00|248.73|246.33|249.86|247.46|250.27|247.87|248.62|246.22|0
1633941900000|2021-10-11 08:45:00|249.96|247.56|250.68|248.28|250.68|248.28|249.55|247.15|0
1633942200000|2021-10-11 08:50:00|250.48|248.08|249.23|246.83|250.68|248.28|248.93|246.53|0
1633942500000|2021-10-11 08:55:00|249.29|246.89|248.2|245.8|249.29|246.89|248.2|245.8|0
1633942800000|2021-10-11 09:00:00|248.31|245.91|248.1|245.7|248.72|246.32|248|245.6|0
1633943100000|2021-10-11 09:05:00|248|245.6|247.58|245.18|248|245.6|246.87|244.47|0
1633943400000|2021-10-11 09:10:00|247.48|245.08|248.51|246.11|248.51|246.11|247.17|244.77|0
1633943700000|2021-10-11 09:15:00|248.46|246.06|248.5|246.1|249.02|246.62|248.2|245.8|0
1633944000000|2021-10-11 09:20:00|248.4|246|248.04|245.64|248.71|246.31|247.58|245.18|0
1633944300000|2021-10-11 09:25:00|247.99|245.59|248.29|245.89|248.35|245.95|247.58|245.18|0
1633944600000|2021-10-11 09:30:00|248.35|245.95|248.29|245.89|249.17|246.77|248.19|245.79|0
1633944900000|2021-10-11 09:35:00|248.19|245.79|248.03|245.63|248.39|245.99|247.57|245.17|0
1633945200000|2021-10-11 09:40:00|248.08|245.68|247.88|245.48|248.14|245.74|247.67|245.27|0
1633945500000|2021-10-11 09:45:00|247.98|245.58|247.98|245.58|248.08|245.68|247.57|245.17|0
1633945800000|2021-10-11 09:50:00|248.08|245.68|247.36|244.96|248.49|246.09|247.36|244.96|0
1633946100000|2021-10-11 09:55:00|247.26|244.86|247.87|245.47|247.92|245.52|246.95|244.55|0
1633946400000|2021-10-11 10:00:00|247.77|245.37|249|246.6|249|246.6|247.36|244.96|0
1633946700000|2021-10-11 10:05:00|249.1|246.7|248.38|245.98|249.21|246.81|248.18|245.78|0
1633947000000|2021-10-11 10:10:00|248.48|246.08|248.48|246.08|248.79|246.39|248.07|245.67|0
1633947300000|2021-10-11 10:15:00|248.58|246.18|248.58|246.18|249|246.6|248.38|245.98|0
1633947600000|2021-10-11 10:20:00|248.53|246.13|248.68|246.28|249.2|246.8|248.53|246.13|0
1633947900000|2021-10-11 10:25:00|248.58|246.18|249.77|247.37|250.02|247.62|248.58|246.18|0
1633948200000|2021-10-11 10:30:00|249.82|247.42|250.23|247.83|250.43|248.03|249.4|247|0
1633948500000|2021-10-11 10:35:00|250.12|247.72|250.43|248.03|250.74|248.34|249.92|247.52|0
1633948800000|2021-10-11 10:40:00|250.38|247.98|251.26|248.86|251.36|248.96|250.02|247.62|0
1633949100000|2021-10-11 10:45:00|251.36|248.96|252.51|250.11|253.13|250.73|251.36|248.96|0
1633949400000|2021-10-11 10:50:00|252.4|250|251.98|249.58|253.03|250.63|251.57|249.17|0
1633949700000|2021-10-11 10:55:00|252.09|249.69|251.93|249.53|253.13|250.73|251.88|249.48|0
1633950000000|2021-10-11 11:00:00|251.88|249.48|251.56|249.16|252.5|250.1|251.36|248.96|0
1633950300000|2021-10-11 11:05:00|251.62|249.22|250.94|248.54|252.08|249.68|250.83|248.43|0
1633950600000|2021-10-11 11:10:00|251.04|248.64|250.21|247.81|251.66|249.26|250.21|247.81|0
1633950900000|2021-10-11 11:15:00|250|247.6|249.8|247.4|250.21|247.81|249.28|246.88|0
1633951200000|2021-10-11 11:20:00|249.85|247.45|249.79|247.39|250.11|247.71|249.38|246.98|0
1633951500000|2021-10-11 11:25:00|249.69|247.29|249.38|246.98|249.9|247.5|248.66|246.26|0
1633951800000|2021-10-11 11:30:00|249.48|247.08|249.89|247.49|249.89|247.49|249.17|246.77|0
1633952100000|2021-10-11 11:35:00|249.79|247.39|249.99|247.59|250.2|247.8|249.58|247.18|0
1633952400000|2021-10-11 11:40:00|249.94|247.54|249.99|247.59|250.3|247.9|249.79|247.39|0
1633952700000|2021-10-11 11:45:00|249.89|247.49|250.09|247.69|250.3|247.9|249.78|247.38|0
1633953000000|2021-10-11 11:50:00|250.2|247.8|251.33|248.93|251.44|249.04|250.2|247.8|0
1633953300000|2021-10-11 11:55:00|251.44|249.04|251.02|248.62|251.96|249.56|250.77|248.37|0
1633953600000|2021-10-11 12:00:00|251.08|248.68|251.23|248.83|252.06|249.66|251.08|248.68|0
1633953900000|2021-10-11 12:05:00|251.12|248.72|251.74|249.34|252.06|249.66|250.5|248.1|0
1633954200000|2021-10-11 12:10:00|251.64|249.24|251.02|248.62|251.64|249.24|250.91|248.51|0
1633954500000|2021-10-11 12:15:00|250.91|248.51|250.39|247.99|251.02|248.62|250.29|247.89|0
1633954800000|2021-10-11 12:20:00|250.18|247.78|249.46|247.06|250.39|247.99|249.46|247.06|0
1633955100000|2021-10-11 12:25:00|249.67|247.27|249.46|247.06|249.77|247.37|249.05|246.65|0
1633955400000|2021-10-11 12:30:00|249.35|246.95|248.12|245.72|249.87|247.47|247.71|245.31|0
1633955700000|2021-10-11 12:35:00|248.01|245.61|246.58|244.18|248.22|245.82|246.06|243.66|0
1633956000000|2021-10-11 12:40:00|246.68|244.28|246.98|244.58|247.19|244.79|246.68|244.28|0
1633956300000|2021-10-11 12:45:00|246.88|244.48|247.39|244.99|247.6|245.2|246.57|244.17|0
1633956600000|2021-10-11 12:50:00|247.19|244.79|247.49|245.09|247.7|245.3|247.08|244.68|0
1633956900000|2021-10-11 12:55:00|247.59|245.19|246.98|244.58|247.59|245.19|246.87|244.47|0
1633957200000|2021-10-11 13:00:00|246.87|244.47|246.16|243.76|247.28|244.88|245.65|243.25|0
1633957500000|2021-10-11 13:05:00|246.26|243.86|246.26|243.86|246.26|243.86|245.44|243.04|0
1633957800000|2021-10-11 13:10:00|246.15|243.75|244.93|242.53|246.26|243.86|244.93|242.53|0
1633958100000|2021-10-11 13:15:00|245.03|242.63|245.64|243.24|245.64|243.24|244.42|242.02|0
1633958400000|2021-10-11 13:20:00|245.74|243.34|245.74|243.34|246.25|243.85|245.54|243.14|0
1633958700000|2021-10-11 13:25:00|245.84|243.44|245.64|243.24|246.05|243.65|245.43|243.03|0
1633959000000|2021-10-11 13:30:00|245.53|243.13|245.12|242.72|246.55|244.15|243.3|240.9|0
1633959300000|2021-10-11 13:35:00|244.92|242.52|244.31|241.91|245.53|243.13|244|241.6|0
1633959600000|2021-10-11 13:40:00|244.1|241.7|241.57|239.17|244.1|241.7|241.07|238.67|0
1633959900000|2021-10-11 13:45:00|241.47|239.07|238.59|236.19|244.49|242.09|238.19|235.79|0
1633960200000|2021-10-11 13:50:00|238.49|236.09|236.19|233.79|238.59|236.19|235.8|233.4|0
1633960500000|2021-10-11 13:55:00|236.29|233.89|235.69|233.29|236.49|234.09|235.3|232.9|0
1633960800000|2021-10-11 14:00:00|234.9|232.5|235|232.6|235.3|232.9|234.01|231.61|0
1633961100000|2021-10-11 14:05:00|234.9|232.5|235|232.6|235.3|232.9|233.21|230.81|0
1633961400000|2021-10-11 14:10:00|234.9|232.5|233.81|231.41|235|232.6|232.83|230.43|0
1633961700000|2021-10-11 14:15:00|233.71|231.31|232.72|230.32|233.91|231.51|232.72|230.32|0
1633962000000|2021-10-11 14:20:00|232.63|230.23|232.52|230.12|235.99|233.59|231.61|229.21|0
1633962300000|2021-10-11 14:25:00|232.42|230.02|232.51|230.11|233.59|231.19|232.42|230.02|0
1633962600000|2021-10-11 14:30:00|232.32|229.92|233.1|230.7|233.3|230.9|232.32|229.92|0
1633962900000|2021-10-11 14:35:00|233|230.6|233|230.6|233.3|230.9|232.9|230.5|0
1633963200000|2021-10-11 14:40:00|232.9|230.5|234.38|231.98|234.97|232.57|232.9|230.5|0
1633963500000|2021-10-11 14:45:00|234.28|231.88|234.47|232.07|234.87|232.47|234.18|231.78|0
1633963800000|2021-10-11 14:50:00|234.38|231.98|233.58|231.18|234.38|231.98|233.09|230.69|0
1633964100000|2021-10-11 14:55:00|233.49|231.09|234.67|232.27|234.67|232.27|233.19|230.79|0
1633964400000|2021-10-11 15:00:00|234.47|232.07|233.97|231.57|234.67|232.27|233.88|231.48|0
1633964700000|2021-10-11 15:05:00|233.88|231.48|234.07|231.67|234.27|231.87|233.78|231.38|0
1633965000000|2021-10-11 15:10:00|233.97|231.57|234.66|232.26|234.66|232.26|233.68|231.28|0
1633965300000|2021-10-11 15:15:00|234.56|232.16|236.44|234.04|236.54|234.14|234.56|232.16|0
1633965600000|2021-10-11 15:20:00|236.34|233.94|235.45|233.05|236.44|234.04|235.25|232.85|0
1633965900000|2021-10-11 15:25:00|235.55|233.15|234.51|232.11|236.44|234.04|234.41|232.01|0
1633966200000|2021-10-11 15:30:00|234.41|232.01|233.72|231.32|234.61|232.21|233.52|231.12|0
1633966500000|2021-10-11 15:35:00|233.62|231.22|232.24|229.84|233.82|231.42|231.94|229.54|0
1633966800000|2021-10-11 15:40:00|232.04|229.64|231.8|229.4|232.14|229.74|231.55|229.15|0
1633967100000|2021-10-11 15:45:00|231.84|229.44|233.02|230.62|233.42|231.02|231.65|229.25|0
1633967400000|2021-10-11 15:50:00|232.92|230.52|233.41|231.01|234.01|231.61|232.82|230.42|0
1633967700000|2021-10-11 15:55:00|233.32|230.92|233.51|231.11|233.71|231.31|233.22|230.82|0
1633968000000|2021-10-11 16:00:00|233.61|231.21|235.99|233.59|236.19|233.79|233.21|230.81|0
1633968300000|2021-10-11 16:05:00|236.09|233.69|236.69|234.29|237.59|235.19|235.99|233.59|0
1633968600000|2021-10-11 16:10:00|236.59|234.19|238.49|236.09|238.74|236.34|236.19|233.79|0
1633968900000|2021-10-11 16:15:00|238.59|236.19|238.48|236.08|239.09|236.69|238.08|235.68|0
1633969200000|2021-10-11 16:20:00|238.58|236.18|237.48|235.08|238.68|236.28|237.48|235.08|0
1633969500000|2021-10-11 16:25:00|237.58|235.18|237.48|235.08|238.28|235.88|237.38|234.98|0
1633969800000|2021-10-11 16:30:00|237.58|235.18|238.18|235.78|238.38|235.98|237.38|234.98|0
1633970100000|2021-10-11 16:35:00|238.08|235.68|238.37|235.97|238.88|236.48|237.77|235.37|0
1633970400000|2021-10-11 16:40:00|238.48|236.08|239.18|236.78|239.28|236.88|238.27|235.87|0
1633970700000|2021-10-11 16:45:00|239.28|236.88|238.87|236.47|239.38|236.98|238.47|236.07|0
1633971000000|2021-10-11 16:50:00|238.97|236.57|239.88|237.48|241.09|238.69|238.87|236.47|0
1633971300000|2021-10-11 16:55:00|239.98|237.58|239.54|237.14|241.05|238.65|238.15|235.75|0
1633971600000|2021-10-11 17:00:00|239.44|237.04|242.07|239.67|242.68|240.28|239.44|237.04|0
1633971900000|2021-10-11 17:05:00|242.12|239.72|242.47|240.07|243.8|241.4|241.97|239.57|0
1633972200000|2021-10-11 17:10:00|242.37|239.97|241.81|239.41|242.37|239.97|241.05|238.65|0
1633972500000|2021-10-11 17:15:00|241.96|239.56|242.06|239.66|242.27|239.87|241.35|238.95|0
1633972800000|2021-10-11 17:20:00|241.76|239.36|245.02|242.62|245.23|242.83|241.76|239.36|0
1633973100000|2021-10-11 17:25:00|245.23|242.83|245.95|243.55|246.57|244.17|245.02|242.62|0
1633973400000|2021-10-11 17:30:00|245.74|243.34|246.46|244.06|248.61|246.21|243.72|241.32|0
1633973700000|2021-10-11 17:35:00|246.31|243.91|245.59|243.19|246.62|244.22|245.38|242.98|0
1633974000000|2021-10-11 17:40:00|245.79|243.39|245.07|242.67|245.79|243.39|244.97|242.57|0
1633974300000|2021-10-11 17:45:00|245.48|243.08|246.43|244.03|247.77|245.37|245.28|242.88|0
1633974600000|2021-10-11 17:50:00|246.53|244.13|245.29|242.89|247.05|244.65|245.19|242.79|0
1633974900000|2021-10-11 17:55:00|245.19|242.79|245.6|243.2|246.22|243.82|245.19|242.79|0
1633975200000|2021-10-11 18:00:00|245.5|243.1|245.08|242.68|246.01|243.61|245.08|242.68|0
1633975500000|2021-10-11 18:05:00|245.29|242.89|243.85|241.45|245.39|242.99|243.75|241.35|0
1633975800000|2021-10-11 18:10:00|243.75|241.35|243.03|240.63|243.95|241.55|242.83|240.43|0
1633976100000|2021-10-11 18:15:00|242.93|240.53|243.85|241.45|243.95|241.55|242.21|239.81|0
1633976400000|2021-10-11 18:20:00|243.95|241.55|245.69|243.29|245.69|243.29|243.95|241.55|0
1633976700000|2021-10-11 18:25:00|245.49|243.09|245.28|242.88|246.31|243.91|245.28|242.88|0
1633977000000|2021-10-11 18:30:00|245.48|243.08|244.97|242.57|246|243.6|244.56|242.16|0
1633977300000|2021-10-11 18:35:00|245.07|242.67|246.3|243.9|246.51|244.11|245.07|242.67|0
1633977600000|2021-10-11 18:40:00|246.51|244.11|245.07|242.67|246.51|244.11|244.55|242.15|0
1633977900000|2021-10-11 18:45:00|244.96|242.56|244.35|241.95|245.27|242.87|243.83|241.43|0
1633978200000|2021-10-11 18:50:00|244.45|242.05|245.62|243.22|246.61|244.21|244.24|241.84|0
1633978500000|2021-10-11 18:55:00|245.83|243.43|244.7|242.3|246.03|243.63|243.98|241.58|0
1633978800000|2021-10-11 19:00:00|244.8|242.4|244.08|241.68|245|242.6|243.88|241.48|0
1633979100000|2021-10-11 19:05:00|244.18|241.78|245.82|243.42|246.65|244.25|244.08|241.68|0
1633979400000|2021-10-11 19:10:00|245.72|243.32|243.88|241.48|246.23|243.83|243.47|241.07|0
1633979700000|2021-10-11 19:15:00|243.78|241.38|245.11|242.71|245.32|242.92|243.78|241.38|0
1633980000000|2021-10-11 19:20:00|245.01|242.61|246.14|243.74|246.45|244.05|244.7|242.3|0
1633980300000|2021-10-11 19:25:00|246.04|243.64|247.28|244.88|247.48|245.08|245.31|242.91|0
1633980600000|2021-10-11 19:30:00|247.38|244.98|247.79|245.39|247.79|245.39|246.24|243.84|0
1633980900000|2021-10-11 19:35:00|247.58|245.18|247.74|245.34|248.21|245.81|247.27|244.87|0
1633981200000|2021-10-11 19:40:00|247.79|245.39|248.31|245.91|248.72|246.32|247.48|245.08|0
1633981500000|2021-10-11 19:45:00|248|245.6|248.88|246.48|249.24|246.84|248|245.6|0
1633981800000|2021-10-11 19:50:00|249.55|247.15|250.84|248.44|252.97|250.57|248.46|246.06|0
1633982100000|2021-10-11 19:55:00|250.94|248.54|253.25|250.85|253.25|250.85|250.84|248.44|0
1633982400000|2021-10-11 20:00:00|252.93|250.53|254.2|251.8|254.41|252.01|252.93|250.53|0
1633982700000|2021-10-11 20:05:00|254.09|251.69|254.51|252.11|254.94|252.54|253.88|251.48|0
1633983000000|2021-10-11 20:10:00|254.41|252.01|253.87|251.47|254.51|252.11|253.56|251.16|0
1633983300000|2021-10-11 20:15:00|254.18|251.38|254.5|251.7|254.6|251.8|254.18|251.38|0
1633983600000|2021-10-11 20:20:00|254.39|251.59|254.18|251.38|254.6|251.8|253.97|251.17|0
1633983900000|2021-10-11 20:25:00|254.28|251.48|254.17|251.37|254.6|251.8|254.07|251.27|0
1633984200000|2021-10-11 20:30:00|254.28|251.48|254.91|252.11|254.91|252.11|254.17|251.37|0
1633984500000|2021-10-11 20:35:00|255.02|252.22|255.86|253.06|255.97|253.17|255.02|252.22|0
1633984800000|2021-10-11 20:40:00|255.97|253.17|255.44|252.64|255.97|253.17|255.23|252.43|0
1633985100000|2021-10-11 20:45:00|255.33|252.53|255.12|252.32|255.75|252.95|255.12|252.32|0
1633985400000|2021-10-11 20:50:00|255.22|252.42|255.22|252.42|255.65|252.85|255.22|252.42|0
1633985700000|2021-10-11 20:55:00|255.12|252.32|254.53|251.73|255.12|252.32|254.27|251.47|0
1633986000000|2021-10-11 21:00:00|254.67|251.87|254.67|251.87|254.76|251.96|254.62|251.82|0
1633986300000|2021-10-11 21:05:00|254.65|251.85|254.51|251.71|254.65|251.85|254.48|251.68|0
1633986600000|2021-10-11 21:10:00|254.62|251.82|254.46|251.66|254.67|251.87|254.38|251.58|0
1633986900000|2021-10-11 21:15:00|254.48|251.68|254.49|251.69|254.49|251.69|254.45|251.65|0
1633987200000|2021-10-11 21:20:00|254.43|251.63|254.43|251.63|254.54|251.74|254.41|251.61|0
1633987500000|2021-10-11 21:25:00|254.4|251.6|254.4|251.6|254.41|251.61|254.4|251.6|0
1633987800000|2021-10-11 21:30:00|254.39|251.59|254.32|251.52|254.39|251.59|254.23|251.43|0
1633988100000|2021-10-11 21:35:00|254.3|251.5|254.19|251.39|254.33|251.53|254.19|251.39|0
1633988400000|2021-10-11 21:40:00|254.18|251.38|254.28|251.48|254.33|251.53|254.16|251.36|0
1633988700000|2021-10-11 21:45:00|254.27|251.47|254.31|251.51|254.31|251.51|254.23|251.43|0
1633989000000|2021-10-11 21:50:00|254.34|251.54|254.13|251.33|254.34|251.54|254.13|251.33|0
1633989300000|2021-10-11 21:55:00|254.11|251.31|254.17|251.37|254.2|251.4|254.02|251.22|0
1633989600000|2021-10-11 22:00:00|254.09|251.29|254.24|251.44|255.09|252.29|253.61|250.81|0
1633989900000|2021-10-11 22:05:00|254.14|251.34|255.51|252.71|255.83|253.03|253.92|251.12|0
1633990200000|2021-10-11 22:10:00|255.4|252.6|255.08|252.28|255.51|252.71|254.98|252.18|0
1633990500000|2021-10-11 22:15:00|255.19|252.39|254.34|251.54|255.19|252.39|254.13|251.33|0
1633990800000|2021-10-11 22:20:00|254.4|251.6|254.13|251.33|254.45|251.65|253.6|250.8|0
1633991100000|2021-10-11 22:25:00|254.23|251.43|254.44|251.64|254.55|251.75|254.13|251.33|0
1633991400000|2021-10-11 22:30:00|254.34|251.54|254.23|251.43|254.34|251.54|253.6|250.8|0
1633991700000|2021-10-11 22:35:00|254.34|251.54|254.97|252.17|255.29|252.49|254.33|251.53|0
1633992000000|2021-10-11 22:40:00|255.07|252.27|254.75|251.95|255.18|252.38|254.75|251.95|0
1633992300000|2021-10-11 22:45:00|254.86|252.06|255.39|252.59|255.49|252.69|254.75|251.95|0
1633992600000|2021-10-11 22:50:00|255.49|252.69|255.7|252.9|255.7|252.9|255.17|252.37|0
1633992900000|2021-10-11 22:55:00|255.81|253.01|256.39|253.59|256.87|254.07|255.49|252.69|0
1633993200000|2021-10-11 23:00:00|256.55|253.75|255.91|253.11|256.87|254.07|255.81|253.01|0
1633993500000|2021-10-11 23:05:00|255.81|253.01|255.38|252.58|256.02|253.22|254.85|252.05|0
1633993800000|2021-10-11 23:10:00|255.27|252.47|254.95|252.15|255.48|252.68|254.53|251.73|0
1633994100000|2021-10-11 23:15:00|254.85|252.05|255.91|253.11|256.12|253.32|254.74|251.94|0
1633994400000|2021-10-11 23:20:00|255.85|253.05|255.06|252.26|256.01|253.21|254.95|252.15|0
1633994700000|2021-10-11 23:25:00|255.16|252.36|255.48|252.68|255.69|252.89|255.16|252.36|0
1633995000000|2021-10-11 23:30:00|255.27|252.47|255.69|252.89|256.22|253.42|255.27|252.47|0
1633995300000|2021-10-11 23:35:00|255.74|252.94|255.05|252.25|255.85|253.05|254.84|252.04|0
1633995600000|2021-10-11 23:40:00|254.94|252.14|255.15|252.35|255.37|252.57|254.73|251.93|0
1633995900000|2021-10-11 23:45:00|255.1|252.3|255.31|252.51|255.58|252.78|254.94|252.14|0
1633996200000|2021-10-11 23:50:00|255.36|252.56|254.83|252.03|255.57|252.77|254.73|251.93|0
1633996500000|2021-10-11 23:55:00|254.73|251.93|254.2|251.4|254.73|251.93|253.98|251.18|0
1633996800000|2021-10-12 00:00:00|254.3|251.5|254.09|251.29|254.83|252.03|253.77|250.97|0
1633997100000|2021-10-12 00:05:00|254.3|251.5|256.52|253.72|256.63|253.83|253.77|250.97|0
1633997400000|2021-10-12 00:10:00|256.42|253.62|257.59|254.79|258.23|255.43|256.42|253.62|0
1633997700000|2021-10-12 00:15:00|257.8|255|259.08|256.28|260.05|257.25|257.05|254.25|0
1633998000000|2021-10-12 00:20:00|258.97|256.17|259.29|256.49|259.62|256.82|258.76|255.96|0
1633998300000|2021-10-12 00:25:00|259.4|256.6|258.97|256.17|259.51|256.71|258.44|255.64|0
1633998600000|2021-10-12 00:30:00|259.29|256.49|259.18|256.38|259.56|256.76|258.43|255.63|0
1633998900000|2021-10-12 00:35:00|259.29|256.49|260.68|257.88|261.33|258.53|258.92|256.12|0
1633999200000|2021-10-12 00:40:00|260.58|257.78|262.19|259.39|262.47|259.67|260.58|257.78|0
1633999500000|2021-10-12 00:45:00|262.52|259.72|261.76|258.96|262.63|259.83|261.65|258.85|0
1633999800000|2021-10-12 00:50:00|261.65|258.85|260.68|257.88|261.97|259.17|260.68|257.88|0
1634000100000|2021-10-12 00:55:00|260.79|257.99|261.11|258.31|261.43|258.63|260.79|257.99|0
1634000400000|2021-10-12 01:00:00|261.32|258.52|261.97|259.17|262.08|259.28|260.68|257.88|0
1634000700000|2021-10-12 01:05:00|261.86|259.06|263.92|261.12|264.3|261.5|261.86|259.06|0
1634001000000|2021-10-12 01:10:00|264.24|261.44|264.57|261.77|264.79|261.99|263.48|260.68|0
1634001300000|2021-10-12 01:15:00|264.52|261.72|262.72|259.92|265.55|262.75|262.61|259.81|0
1634001600000|2021-10-12 01:20:00|262.61|259.81|262.5|259.7|262.83|260.03|261.96|259.16|0
1634001900000|2021-10-12 01:25:00|262.39|259.59|263.37|260.57|263.47|260.67|261.69|258.89|0
1634002200000|2021-10-12 01:30:00|263.26|260.46|264.87|262.07|265.31|262.51|263.26|260.46|0
1634002500000|2021-10-12 01:35:00|264.98|262.18|263.46|260.66|265.31|262.51|263.35|260.55|0
1634002800000|2021-10-12 01:40:00|263.35|260.55|262.92|260.12|263.68|260.88|262.49|259.69|0
1634003100000|2021-10-12 01:45:00|262.81|260.01|262.81|260.01|263.13|260.33|261.95|259.15|0
1634003400000|2021-10-12 01:50:00|262.7|259.9|263.67|260.87|263.67|260.87|262.16|259.36|0
1634003700000|2021-10-12 01:55:00|263.78|260.98|262.37|259.57|264.32|261.52|261.94|259.14|0
1634004000000|2021-10-12 02:00:00|262.27|259.47|262.05|259.25|263.02|260.22|261.62|258.82|0
1634004300000|2021-10-12 02:05:00|261.94|259.14|261.72|258.92|262.15|259.35|260.97|258.17|0
1634004600000|2021-10-12 02:10:00|261.78|258.98|261.67|258.87|262.48|259.68|261.29|258.49|0
1634004900000|2021-10-12 02:15:00|261.61|258.81|261.5|258.7|262.04|259.24|261.29|258.49|0
1634005200000|2021-10-12 02:20:00|261.4|258.6|262.04|259.24|262.8|260|261.4|258.6|0
1634005500000|2021-10-12 02:25:00|262.15|259.35|261.82|259.02|262.69|259.89|261.82|259.02|0
1634005800000|2021-10-12 02:30:00|261.93|259.13|262.25|259.45|262.25|259.45|261.61|258.81|0
1634006100000|2021-10-12 02:35:00|262.2|259.4|261.82|259.02|262.36|259.56|261.82|259.02|0
1634006400000|2021-10-12 02:40:00|261.77|258.97|260.64|257.84|261.82|259.02|260.42|257.62|0
1634006700000|2021-10-12 02:45:00|260.53|257.73|260.48|257.68|261.06|258.26|260.31|257.51|0
1634007000000|2021-10-12 02:50:00|260.42|257.62|261.38|258.58|261.71|258.91|260.42|257.62|0
1634007300000|2021-10-12 02:55:00|261.28|258.48|261.33|258.53|261.6|258.8|261.17|258.37|0
1634007600000|2021-10-12 03:00:00|261.27|258.47|260.68|257.88|261.49|258.69|260.63|257.83|0
1634007900000|2021-10-12 03:05:00|260.73|257.93|262.02|259.22|262.13|259.33|260.73|257.93|0
1634008200000|2021-10-12 03:10:00|262.13|259.33|262.99|260.19|263.1|260.3|261.7|258.9|0
1634008500000|2021-10-12 03:15:00|263.1|260.3|262.77|259.97|263.21|260.41|262.45|259.65|0
1634008800000|2021-10-12 03:20:00|262.66|259.86|262.66|259.86|262.83|260.03|262.23|259.43|0
1634009100000|2021-10-12 03:25:00|262.77|259.97|262.77|259.97|262.99|260.19|262.55|259.75|0
1634009400000|2021-10-12 03:30:00|262.88|260.08|264.17|261.37|264.17|261.37|262.88|260.08|0
1634009700000|2021-10-12 03:35:00|264.12|261.32|263.09|260.29|264.17|261.37|262.87|260.07|0
1634010000000|2021-10-12 03:40:00|263.2|260.4|263.19|260.39|263.2|260.4|262.82|260.02|0
1634010300000|2021-10-12 03:45:00|263.09|260.29|263.08|260.28|263.19|260.39|262.65|259.85|0
1634010600000|2021-10-12 03:50:00|263.14|260.34|263.41|260.61|263.41|260.61|262.76|259.96|0
1634010900000|2021-10-12 03:55:00|263.46|260.66|264.05|261.25|264.16|261.36|263.41|260.61|0
1634011200000|2021-10-12 04:00:00|264.16|261.36|262.86|260.06|264.16|261.36|262.65|259.85|0
1634011500000|2021-10-12 04:05:00|262.97|260.17|263.29|260.49|263.51|260.71|262.97|260.17|0
1634011800000|2021-10-12 04:10:00|263.4|260.6|263.18|260.38|263.51|260.71|262.7|259.9|0
1634012100000|2021-10-12 04:15:00|263.29|260.49|262.96|260.16|263.51|260.71|262.75|259.95|0
1634012400000|2021-10-12 04:20:00|262.86|260.06|262.64|259.84|263.07|260.27|262.64|259.84|0
1634012700000|2021-10-12 04:25:00|262.59|259.79|262.96|260.16|262.96|260.16|262.53|259.73|0
1634013000000|2021-10-12 04:30:00|262.85|260.05|262.85|260.05|262.96|260.16|262.74|259.94|0
1634013300000|2021-10-12 04:35:00|262.74|259.94|263.71|260.91|263.71|260.91|262.63|259.83|0
1634013600000|2021-10-12 04:40:00|263.6|260.8|262.74|259.94|263.6|260.8|262.42|259.62|0
1634013900000|2021-10-12 04:45:00|262.69|259.89|261.44|258.64|263.06|260.26|261.44|258.64|0
1634014200000|2021-10-12 04:50:00|261.55|258.75|262.3|259.5|262.3|259.5|261.55|258.75|0
1634014500000|2021-10-12 04:55:00|262.2|259.4|262.09|259.29|262.3|259.5|261.76|258.96|0
1634014800000|2021-10-12 05:00:00|261.98|259.18|260.58|257.78|262.52|259.72|260.36|257.56|0
1634015100000|2021-10-12 05:05:00|260.69|257.89|260.36|257.56|260.69|257.89|259.61|256.81|0
1634015400000|2021-10-12 05:10:00|260.26|257.46|260.25|257.45|261.01|258.21|260.25|257.45|0
1634015700000|2021-10-12 05:15:00|260.36|257.56|260.79|257.99|260.9|258.1|260.15|257.35|0
1634016000000|2021-10-12 05:20:00|260.84|258.04|260.31|257.51|260.84|258.04|259.93|257.13|0
1634016300000|2021-10-12 05:25:00|260.36|257.56|260.25|257.45|260.57|257.77|259.82|257.02|0
1634016600000|2021-10-12 05:30:00|260.14|257.34|261.32|258.52|261.32|258.52|259.71|256.91|0
1634016900000|2021-10-12 05:35:00|261.27|258.47|260.89|258.09|261.53|258.73|260.78|257.98|0
1634017200000|2021-10-12 05:40:00|260.99|258.19|261.1|258.3|261.53|258.73|260.99|258.19|0
1634017500000|2021-10-12 05:45:00|261.21|258.41|260.67|257.87|261.21|258.41|260.24|257.44|0
1634017800000|2021-10-12 05:50:00|260.56|257.76|258.62|255.82|260.88|258.08|258.52|255.72|0
1634018100000|2021-10-12 05:55:00|258.73|255.93|259.27|256.47|259.75|256.95|258.62|255.82|0
1634018400000|2021-10-12 06:00:00|259.59|256.79|263.36|260.56|263.58|260.78|259.59|256.79|0
1634018700000|2021-10-12 06:05:00|263.58|260.78|262.17|259.37|264.01|261.21|262.17|259.37|0
1634019000000|2021-10-12 06:10:00|262.28|259.48|262.71|259.91|262.82|260.02|261.63|258.83|0
1634019300000|2021-10-12 06:15:00|262.6|259.8|263.57|260.77|264.01|261.21|262.6|259.8|0
1634019600000|2021-10-12 06:20:00|263.68|260.88|262.16|259.36|263.79|260.99|262.06|259.26|0
1634019900000|2021-10-12 06:25:00|262.06|259.26|261.73|258.93|262.7|259.9|261.51|258.71|0
1634020200000|2021-10-12 06:30:00|261.84|259.04|262.81|260.01|262.92|260.12|261.62|258.82|0
1634020500000|2021-10-12 06:35:00|263.03|260.23|263.13|260.33|263.57|260.77|262.92|260.12|0
1634020800000|2021-10-12 06:40:00|263.02|260.22|262.37|259.57|263.13|260.33|261.94|259.14|0
1634021100000|2021-10-12 06:45:00|262.48|259.68|264.65|261.85|264.71|261.91|262.48|259.68|0
1634021400000|2021-10-12 06:50:00|264.43|261.63|265.8|263|265.85|263.05|263.45|260.65|0
1634021700000|2021-10-12 06:55:00|265.74|262.94|265.52|262.72|267.27|264.47|265.19|262.39|0
1634022000000|2021-10-12 07:00:00|265.25|262.45|265.85|263.05|266.72|263.92|260.15|257.35|0
1634022300000|2021-10-12 07:05:00|266.08|263.68|263.61|261.21|266.19|263.79|263.61|261.21|0
1634022600000|2021-10-12 07:10:00|263.55|261.15|259.82|257.42|263.93|261.53|259.72|257.32|0
1634022900000|2021-10-12 07:15:00|259.72|257.32|262.75|260.35|263.07|260.67|259.5|257.1|0
1634023200000|2021-10-12 07:20:00|262.43|260.03|261.89|259.49|263.51|261.11|261.78|259.38|0
1634023500000|2021-10-12 07:25:00|261.67|259.27|262.16|259.76|262.43|260.03|259.85|257.45|0
1634023800000|2021-10-12 07:30:00|262.1|259.7|260.92|258.52|262.97|260.57|260.7|258.3|0
1634024100000|2021-10-12 07:35:00|261.02|258.62|260.97|258.57|261.34|258.94|260.49|258.09|0
1634024400000|2021-10-12 07:40:00|260.91|258.51|261.23|258.83|261.34|258.94|260.59|258.19|0
1634024700000|2021-10-12 07:45:00|261.56|259.16|259.94|257.54|261.77|259.37|259.62|257.22|0
1634025000000|2021-10-12 07:50:00|260.05|257.65|259.94|257.54|260.75|258.35|259.62|257.22|0
1634025300000|2021-10-12 07:55:00|259.83|257.43|260.8|258.4|260.91|258.51|259.51|257.11|0
1634025600000|2021-10-12 08:00:00|260.69|258.29|260.85|258.45|260.85|258.45|259.08|256.68|0
1634025900000|2021-10-12 08:05:00|260.9|258.5|260.9|258.5|261.44|259.04|260.15|257.75|0
1634026200000|2021-10-12 08:10:00|260.96|258.56|261.33|258.93|261.76|259.36|260.31|257.91|0
1634026500000|2021-10-12 08:15:00|261.28|258.88|261.81|259.41|262.41|260.01|261.01|258.61|0
1634026800000|2021-10-12 08:20:00|261.97|259.57|258.97|256.57|262.3|259.9|258.86|256.46|0
1634027100000|2021-10-12 08:25:00|259.07|256.67|259.39|256.99|260.14|257.74|258.22|255.82|0
1634027400000|2021-10-12 08:30:00|259.29|256.89|259.28|256.88|259.82|257.42|258.81|256.41|0
1634027700000|2021-10-12 08:35:00|259.12|256.72|258.43|256.03|259.18|256.78|257.84|255.44|0
1634028000000|2021-10-12 08:40:00|258.21|255.81|258|255.6|258.43|256.03|257.79|255.39|0
1634028300000|2021-10-12 08:45:00|258.05|255.65|255.2|252.8|258.63|256.23|254.88|252.48|0
1634028600000|2021-10-12 08:50:00|255.31|252.91|255.09|252.69|255.31|252.91|254.04|251.64|0
1634028900000|2021-10-12 08:55:00|254.99|252.59|254.67|252.27|255.2|252.8|254.46|252.06|0
1634029200000|2021-10-12 09:00:00|254.35|251.95|253.71|251.31|254.56|252.16|253.71|251.31|0
1634029500000|2021-10-12 09:05:00|253.5|251.1|253.71|251.31|253.82|251.42|252.45|250.05|0
1634029800000|2021-10-12 09:10:00|253.82|251.42|252.76|250.36|254.13|251.73|252.76|250.36|0
1634030100000|2021-10-12 09:15:00|252.66|250.26|251.39|248.99|252.76|250.36|250.87|248.47|0
1634030400000|2021-10-12 09:20:00|251.5|249.1|251.6|249.2|251.6|249.2|250.97|248.57|0
1634030700000|2021-10-12 09:25:00|251.81|249.41|251.76|249.36|251.92|249.52|251.39|248.99|0
1634031000000|2021-10-12 09:30:00|251.6|249.2|252.02|249.62|252.23|249.83|251.44|249.04|0
1634031300000|2021-10-12 09:35:00|251.97|249.57|252.65|250.25|252.86|250.46|251.81|249.41|0
1634031600000|2021-10-12 09:40:00|252.75|250.35|252.54|250.14|252.86|250.46|252.22|249.82|0
1634031900000|2021-10-12 09:45:00|252.43|250.03|252.54|250.14|252.85|250.45|252.12|249.72|0
1634032200000|2021-10-12 09:50:00|252.43|250.03|252.32|249.92|252.54|250.14|252.01|249.61|0
1634032500000|2021-10-12 09:55:00|252.43|250.03|252.43|250.03|252.64|250.24|252.22|249.82|0
1634032800000|2021-10-12 10:00:00|252.53|250.13|252.22|249.82|252.74|250.34|251.38|248.98|0
1634033100000|2021-10-12 10:05:00|252.01|249.61|252.95|250.55|253.27|250.87|251.9|249.5|0
1634033400000|2021-10-12 10:10:00|253|250.6|253.69|251.29|254.11|251.71|253|250.6|0
1634033700000|2021-10-12 10:15:00|253.37|250.97|254.63|252.23|254.85|252.45|252.9|250.5|0
1634034000000|2021-10-12 10:20:00|254.53|252.13|254.74|252.34|254.85|252.45|254.37|251.97|0
1634034300000|2021-10-12 10:25:00|254.69|252.29|254.21|251.81|254.74|252.34|253.42|251.02|0
1634034600000|2021-10-12 10:30:00|254|251.6|254.21|251.81|254.31|251.91|253.68|251.28|0
1634034900000|2021-10-12 10:35:00|254.15|251.75|253.78|251.38|254.2|251.8|253.57|251.17|0
1634035200000|2021-10-12 10:40:00|253.89|251.49|252.99|250.59|253.89|251.49|252.62|250.22|0
1634035500000|2021-10-12 10:45:00|253.04|250.64|252.62|250.22|253.15|250.75|252.41|250.01|0
1634035800000|2021-10-12 10:50:00|252.51|250.11|251.31|248.91|252.62|250.22|251.25|248.85|0
1634036100000|2021-10-12 10:55:00|251.46|249.06|250.68|248.28|251.88|249.48|250.31|247.91|0
1634036400000|2021-10-12 11:00:00|250.57|248.17|251.67|249.27|251.77|249.37|250.41|248.01|0
1634036700000|2021-10-12 11:05:00|251.77|249.37|250.88|248.48|251.88|249.48|250.72|248.32|0
1634037000000|2021-10-12 11:10:00|250.93|248.53|250.72|248.32|251.24|248.84|250.51|248.11|0
1634037300000|2021-10-12 11:15:00|250.51|248.11|250.23|247.83|250.93|248.53|249.43|247.03|0
1634037600000|2021-10-12 11:20:00|250.33|247.93|249.81|247.41|250.33|247.93|249.39|246.99|0
1634037900000|2021-10-12 11:25:00|249.91|247.51|249.18|246.78|250.02|247.62|248.71|246.31|0
1634038200000|2021-10-12 11:30:00|249.28|246.88|249.91|247.51|249.91|247.51|248.87|246.47|0
1634038500000|2021-10-12 11:35:00|250.01|247.61|250.12|247.72|250.54|248.14|249.7|247.3|0
1634038800000|2021-10-12 11:40:00|250.07|247.67|250.85|248.45|250.95|248.55|250.01|247.61|0
1634039100000|2021-10-12 11:45:00|250.74|248.34|251.26|248.86|251.69|249.29|250.74|248.34|0
1634039400000|2021-10-12 11:50:00|251.16|248.76|250.95|248.55|251.16|248.76|250.63|248.23|0
1634039700000|2021-10-12 11:55:00|251|248.6|251.58|249.18|251.58|249.18|250.95|248.55|0
1634040000000|2021-10-12 12:00:00|251.68|249.28|251.26|248.86|251.78|249.38|250.94|248.54|0
1634040300000|2021-10-12 12:05:00|251.15|248.75|249.9|247.5|251.26|248.86|249.37|246.97|0
1634040600000|2021-10-12 12:10:00|249.89|247.49|249.58|247.18|250.16|247.76|249.37|246.97|0
1634040900000|2021-10-12 12:15:00|249.48|247.08|248.74|246.34|249.48|247.08|248.54|246.14|0
1634041200000|2021-10-12 12:20:00|248.85|246.45|247.18|244.78|249.11|246.71|246.98|244.58|0
1634041500000|2021-10-12 12:25:00|247.29|244.89|246.56|244.16|247.39|244.99|246.35|243.95|0
1634041800000|2021-10-12 12:30:00|246.66|244.26|247.59|245.19|247.8|245.4|246.66|244.26|0
1634042100000|2021-10-12 12:35:00|247.7|245.3|248.32|245.92|248.42|246.02|247.7|245.3|0
1634042400000|2021-10-12 12:40:00|248.21|245.81|249.36|246.96|250.19|247.79|248.21|245.81|0
1634042700000|2021-10-12 12:45:00|249.46|247.06|250.61|248.21|250.72|248.32|249.36|246.96|0
1634043000000|2021-10-12 12:50:00|250.72|248.32|249.98|247.58|250.82|248.42|249.77|247.37|0
1634043300000|2021-10-12 12:55:00|250.09|247.69|249.67|247.27|250.5|248.1|249.56|247.16|0
1634043600000|2021-10-12 13:00:00|249.56|247.16|249.14|246.74|249.98|247.58|248.93|246.53|0
1634043900000|2021-10-12 13:05:00|249.25|246.85|247.99|245.59|249.45|247.05|247.89|245.49|0
1634044200000|2021-10-12 13:10:00|248.1|245.7|247.99|245.59|248.2|245.8|246.96|244.56|0
1634044500000|2021-10-12 13:15:00|247.89|245.49|248.3|245.9|248.72|246.32|247.89|245.49|0
1634044800000|2021-10-12 13:20:00|248.2|245.8|248.2|245.8|248.51|246.11|247.99|245.59|0
1634045100000|2021-10-12 13:25:00|248.09|245.69|247.99|245.59|248.09|245.69|247.16|244.76|0
1634045400000|2021-10-12 13:30:00|247.88|245.48|248.58|246.18|252.46|250.06|246.4|244|0
1634045700000|2021-10-12 13:35:00|249|246.6|249|246.6|249.83|247.43|247.44|245.04|0
1634046000000|2021-10-12 13:40:00|249.21|246.81|253.4|251|253.62|251.22|247.75|245.35|0
1634046300000|2021-10-12 13:45:00|253.62|251.22|254.6|252.2|257.02|254.62|252.44|250.04|0
1634046600000|2021-10-12 13:50:00|254.92|252.52|249.89|247.49|255.24|252.84|248.61|246.21|0
1634046900000|2021-10-12 13:55:00|250|247.6|253.16|250.76|253.26|250.86|248.53|246.13|0
1634047200000|2021-10-12 14:00:00|253.79|251.39|253.13|250.73|254|251.6|250.2|247.8|0
1634047500000|2021-10-12 14:05:00|253.08|250.68|255.25|252.85|255.68|253.28|251.45|249.05|0
1634047800000|2021-10-12 14:10:00|255.15|252.75|252.18|249.78|255.36|252.96|252.18|249.78|0
1634048100000|2021-10-12 14:15:00|252.5|250.1|253.13|250.73|256.53|254.13|249.56|247.16|0
1634048400000|2021-10-12 14:20:00|253.23|250.83|254.08|251.68|254.61|252.21|252.44|250.04|0
1634048700000|2021-10-12 14:25:00|254.4|252|251.96|249.56|255.35|252.95|251.75|249.35|0
1634049000000|2021-10-12 14:30:00|252.49|250.09|252.59|250.19|254.29|251.89|251.54|249.14|0
1634049300000|2021-10-12 14:35:00|252.49|250.09|252.28|249.88|254.07|251.67|251.85|249.45|0
1634049600000|2021-10-12 14:40:00|252.17|249.77|253.01|250.61|253.12|250.72|250.59|248.19|0
1634049900000|2021-10-12 14:45:00|253.22|250.82|252.06|249.66|253.22|250.82|251.22|248.82|0
1634050200000|2021-10-12 14:50:00|252.27|249.87|253.64|251.24|254.38|251.98|251.53|249.13|0
1634050500000|2021-10-12 14:55:00|253.22|250.82|254.59|252.19|254.81|252.41|252.8|250.4|0
1634050800000|2021-10-12 15:00:00|254.28|251.88|252.48|250.08|254.28|251.88|250.59|248.19|0
1634051100000|2021-10-12 15:05:00|252.37|249.97|249.53|247.13|252.69|250.29|248.6|246.2|0
1634051400000|2021-10-12 15:10:00|249.22|246.82|250.75|248.35|251.52|249.12|249.12|246.72|0
1634051700000|2021-10-12 15:15:00|250.54|248.14|251.59|249.19|252.12|249.72|250.44|248.04|0
1634052000000|2021-10-12 15:20:00|251.49|249.09|249.91|247.51|251.91|249.51|249.91|247.51|0
1634052300000|2021-10-12 15:25:00|249.8|247.4|249.66|247.26|251.17|248.77|249.14|246.74|0
1634052600000|2021-10-12 15:30:00|249.45|247.05|251.03|248.63|251.14|248.74|248.93|246.53|0
1634052900000|2021-10-12 15:35:00|250.71|248.31|250.71|248.31|251.56|249.16|250.08|247.68|0
1634053200000|2021-10-12 15:40:00|250.92|248.52|250.82|248.42|251.77|249.37|250.19|247.79|0
1634053500000|2021-10-12 15:45:00|250.92|248.52|249.97|247.57|251.77|249.37|249.76|247.36|0
1634053800000|2021-10-12 15:50:00|249.87|247.47|248.39|245.99|249.87|247.47|248.29|245.89|0
1634054100000|2021-10-12 15:55:00|248.5|246.1|247.35|244.95|249.08|246.68|247.24|244.84|0
1634054400000|2021-10-12 16:00:00|247.14|244.74|244.85|242.45|247.35|244.95|244.85|242.45|0
1634054700000|2021-10-12 16:05:00|244.95|242.55|245.16|242.76|245.47|243.07|244.23|241.83|0
1634055000000|2021-10-12 16:10:00|245.05|242.65|245.78|243.38|246.09|243.69|244.33|241.93|0
1634055300000|2021-10-12 16:15:00|245.88|243.48|247.03|244.63|247.03|244.63|245.36|242.96|0
1634055600000|2021-10-12 16:20:00|247.23|244.83|246.92|244.52|247.55|245.15|246.71|244.31|0
1634055900000|2021-10-12 16:25:00|247.02|244.62|247.96|245.56|248.38|245.98|246.92|244.52|0
1634056200000|2021-10-12 16:30:00|248.07|245.67|251.22|248.82|251.32|248.92|247.75|245.35|0
1634056500000|2021-10-12 16:35:00|251.11|248.71|251.43|249.03|252.38|249.98|251.11|248.71|0
1634056800000|2021-10-12 16:40:00|251.32|248.92|250.85|248.45|251.75|249.35|250.79|248.39|0
1634057100000|2021-10-12 16:45:00|250.9|248.5|251.64|249.24|252.27|249.87|250.9|248.5|0
1634057400000|2021-10-12 16:50:00|251.74|249.34|252.27|249.87|252.37|249.97|251.11|248.71|0
1634057700000|2021-10-12 16:55:00|252.37|249.97|252.16|249.76|252.9|250.5|252.05|249.65|0
1634058000000|2021-10-12 17:00:00|252.05|249.65|252.58|250.18|253.43|251.03|252.05|249.65|0
1634058300000|2021-10-12 17:05:00|252.69|250.29|253.54|251.14|253.86|251.46|252.48|250.08|0
1634058600000|2021-10-12 17:10:00|253.75|251.35|252.15|249.75|253.75|251.35|251.94|249.54|0
1634058900000|2021-10-12 17:15:00|252.26|249.86|252.05|249.65|252.9|250.5|251.84|249.44|0
1634059200000|2021-10-12 17:20:00|252.1|249.7|253.96|251.56|253.96|251.56|251.73|249.33|0
1634059500000|2021-10-12 17:25:00|253.85|251.45|251.83|249.43|253.96|251.56|251.09|248.69|0
1634059800000|2021-10-12 17:30:00|252.04|249.64|250.77|248.37|252.57|250.17|250.67|248.27|0
1634060100000|2021-10-12 17:35:00|250.88|248.48|250.66|248.26|251.41|249.01|250.45|248.05|0
1634060400000|2021-10-12 17:40:00|250.45|248.05|249.71|247.31|250.66|248.26|249.4|247|0
1634060700000|2021-10-12 17:45:00|249.61|247.21|250.03|247.63|250.66|248.26|249.19|246.79|0
1634061000000|2021-10-12 17:50:00|249.92|247.52|252.24|249.84|252.24|249.84|249.4|247|0
1634061300000|2021-10-12 17:55:00|252.03|249.63|252.03|249.63|252.35|249.95|251.29|248.89|0
1634061600000|2021-10-12 18:00:00|252.35|249.95|250.65|248.25|252.56|250.16|250.55|248.15|0
1634061900000|2021-10-12 18:05:00|250.76|248.36|250.86|248.46|251.6|249.2|250.13|247.73|0
1634062200000|2021-10-12 18:10:00|250.76|248.36|249.07|246.67|250.97|248.57|248.86|246.46|0
1634062500000|2021-10-12 18:15:00|249.18|246.78|246.42|244.02|249.18|246.78|244.85|242.45|0
1634062800000|2021-10-12 18:20:00|246.52|244.12|247.36|244.96|247.36|244.96|246.1|243.7|0
1634063100000|2021-10-12 18:25:00|247.25|244.85|247.46|245.06|247.67|245.27|246.83|244.43|0
1634063400000|2021-10-12 18:30:00|247.36|244.96|247.77|245.37|248.19|245.79|246.94|244.54|0
1634063700000|2021-10-12 18:35:00|247.67|245.27|249.14|246.74|249.56|247.16|247.46|245.06|0
1634064000000|2021-10-12 18:40:00|249.03|246.63|248.93|246.53|249.45|247.05|248.51|246.11|0
1634064300000|2021-10-12 18:45:00|248.72|246.32|249.03|246.63|249.45|247.05|248.61|246.21|0
1634064600000|2021-10-12 18:50:00|248.92|246.52|247.87|245.47|249.35|246.95|247.87|245.47|0
1634064900000|2021-10-12 18:55:00|247.77|245.37|250.19|247.79|250.5|248.1|247.66|245.26|0
1634065200000|2021-10-12 19:00:00|250.08|247.68|251.14|248.74|251.99|249.59|249.97|247.57|0
1634065500000|2021-10-12 19:05:00|251.03|248.63|251.35|248.95|251.99|249.59|250.5|248.1|0
1634065800000|2021-10-12 19:10:00|251.24|248.84|250.5|248.1|251.35|248.95|249.97|247.57|0
1634066100000|2021-10-12 19:15:00|250.6|248.2|251.34|248.94|252.51|250.11|250.5|248.1|0
1634066400000|2021-10-12 19:20:00|251.13|248.73|250.49|248.09|252.51|250.11|250.18|247.78|0
1634066700000|2021-10-12 19:25:00|250.6|248.2|250.6|248.2|251.66|249.26|250.07|247.67|0
1634067000000|2021-10-12 19:30:00|250.81|248.41|250.49|248.09|251.76|249.36|250.17|247.77|0
1634067300000|2021-10-12 19:35:00|250.28|247.88|251.76|249.36|251.87|249.47|249.96|247.56|0
1634067600000|2021-10-12 19:40:00|251.65|249.25|255.28|252.88|255.61|253.21|251.55|249.15|0
1634067900000|2021-10-12 19:45:00|255.61|253.21|255.71|253.31|256.47|254.07|254.75|252.35|0
1634068200000|2021-10-12 19:50:00|255.82|253.42|255.28|252.88|256.57|254.17|255.17|252.77|0
1634068500000|2021-10-12 19:55:00|255.07|252.67|253.03|250.63|255.07|252.67|251.33|248.93|0
1634068800000|2021-10-12 20:00:00|253.88|251.48|256.78|254.38|258.19|255.79|253.88|251.48|0
1634069100000|2021-10-12 20:05:00|256.89|254.49|256.89|254.49|257.43|255.03|255.38|252.98|0
1634069400000|2021-10-12 20:10:00|256.78|254.38|256.78|254.38|257.32|254.92|256.24|253.84|0
1634069700000|2021-10-12 20:15:00|256.98|254.18|257.62|254.82|257.84|255.04|256.98|254.18|0
1634070000000|2021-10-12 20:20:00|257.52|254.72|258.16|255.36|258.27|255.47|257.52|254.72|0
1634070300000|2021-10-12 20:25:00|258.05|255.25|258.59|255.79|259.03|256.23|257.95|255.15|0
1634070600000|2021-10-12 20:30:00|258.81|256.01|258.59|255.79|259.14|256.34|258.05|255.25|0
1634070900000|2021-10-12 20:35:00|258.48|255.68|258.27|255.47|258.81|256.01|258.05|255.25|0
1634071200000|2021-10-12 20:40:00|258.16|255.36|257.83|255.03|258.37|255.57|257.51|254.71|0
1634071500000|2021-10-12 20:45:00|258.15|255.35|257.72|254.92|258.15|255.35|257.61|254.81|0
1634071800000|2021-10-12 20:50:00|257.83|255.03|258.26|255.46|258.37|255.57|257.72|254.92|0
1634072100000|2021-10-12 20:55:00|258.04|255.24|258.05|255.25|258.15|255.35|257.67|254.87|0
1634072400000|2021-10-12 21:00:00|257.98|255.18|257.94|255.14|258.16|255.36|257.91|255.11|0
1634072700000|2021-10-12 21:05:00|258|255.2|258.02|255.22|258.05|255.25|258|255.2|0
1634073000000|2021-10-12 21:10:00|258.01|255.21|258.06|255.26|258.38|255.58|258.01|255.21|0
1634073300000|2021-10-12 21:15:00|258.09|255.29|258.12|255.32|258.19|255.39|258.09|255.29|0
1634073600000|2021-10-12 21:20:00|258.09|255.29|258.06|255.26|258.14|255.34|258.04|255.24|0
1634073900000|2021-10-12 21:25:00|258.02|255.22|258.07|255.27|258.09|255.29|258.01|255.21|0
1634074200000|2021-10-12 21:30:00|258.04|255.24|258.23|255.43|258.23|255.43|257.99|255.19|0
1634074500000|2021-10-12 21:35:00|258.3|255.5|259.03|256.23|259.28|256.48|258.3|255.5|0
1634074800000|2021-10-12 21:40:00|259.01|256.21|258.92|256.12|259.09|256.29|258.9|256.1|0
1634075100000|2021-10-12 21:45:00|258.9|256.1|258.94|256.14|258.97|256.17|258.8|256|0
1634075400000|2021-10-12 21:50:00|258.93|256.13|258.86|256.06|258.93|256.13|258.83|256.03|0
1634075700000|2021-10-12 21:55:00|258.83|256.03|258.8|256|258.83|256.03|258.55|255.75|0
1634076000000|2021-10-12 22:00:00|258.51|255.71|257.47|254.67|258.51|255.71|257.26|254.46|0
1634076300000|2021-10-12 22:05:00|257.58|254.78|257.26|254.46|257.91|255.11|257.26|254.46|0
1634076600000|2021-10-12 22:10:00|257.47|254.67|257.69|254.89|258.12|255.32|257.36|254.56|0
1634076900000|2021-10-12 22:15:00|257.58|254.78|257.47|254.67|257.58|254.78|257.25|254.45|0
1634077200000|2021-10-12 22:20:00|257.42|254.62|257.25|254.45|257.68|254.88|256.93|254.13|0
1634077500000|2021-10-12 22:25:00|257.14|254.34|257.63|254.83|257.68|254.88|257.03|254.23|0
1634077800000|2021-10-12 22:30:00|257.57|254.77|257.57|254.77|257.57|254.77|257.25|254.45|0
1634078100000|2021-10-12 22:35:00|257.46|254.66|257.24|254.44|257.46|254.66|257.14|254.34|0
1634078400000|2021-10-12 22:40:00|257.19|254.39|257.24|254.44|257.3|254.5|257.03|254.23|0
1634078700000|2021-10-12 22:45:00|257.35|254.55|258.65|255.85|258.65|255.85|257.24|254.44|0
1634079000000|2021-10-12 22:50:00|258.59|255.79|257.89|255.09|258.59|255.79|257.78|254.98|0
1634079300000|2021-10-12 22:55:00|257.94|255.14|257.45|254.65|258.05|255.25|257.45|254.65|0
1634079600000|2021-10-12 23:00:00|257.56|254.76|256.75|253.95|257.62|254.82|256.7|253.9|0
1634079900000|2021-10-12 23:05:00|256.7|253.9|257.02|254.22|257.12|254.32|256.69|253.89|0
1634080200000|2021-10-12 23:10:00|257.12|254.32|257.34|254.54|257.56|254.76|257.02|254.22|0
1634080500000|2021-10-12 23:15:00|257.29|254.49|257.77|254.97|258.09|255.29|257.29|254.49|0
1634080800000|2021-10-12 23:20:00|257.88|255.08|257.66|254.86|258.09|255.29|257.55|254.75|0
1634081100000|2021-10-12 23:25:00|257.55|254.75|257.12|254.32|257.87|255.07|256.79|253.99|0
1634081400000|2021-10-12 23:30:00|257.22|254.42|257.11|254.31|257.44|254.64|257.01|254.21|0
1634081700000|2021-10-12 23:35:00|257.01|254.21|257.98|255.18|257.98|255.18|257.01|254.21|0
1634082000000|2021-10-12 23:40:00|257.93|255.13|257.76|254.96|257.98|255.18|257.43|254.63|0
1634082300000|2021-10-12 23:45:00|257.65|254.85|257.86|255.06|258.19|255.39|257.33|254.53|0
1634082600000|2021-10-12 23:50:00|257.76|254.96|258.08|255.28|258.3|255.5|257.54|254.74|0
1634082900000|2021-10-12 23:55:00|258.03|255.23|258.4|255.6|258.84|256.04|257.97|255.17|0
1634083200000|2021-10-13 00:00:00|258.19|255.39|257.21|254.41|258.51|255.71|256.89|254.09|0
1634083500000|2021-10-13 00:05:00|257.53|254.73|256.78|253.98|257.75|254.95|256.67|253.87|0
1634083800000|2021-10-13 00:10:00|256.67|253.87|255.81|253.01|256.88|254.08|255.59|252.79|0
1634084100000|2021-10-13 00:15:00|255.7|252.9|255.48|252.68|255.91|253.11|255.05|252.25|0
1634084400000|2021-10-13 00:20:00|255.37|252.57|255.48|252.68|255.8|253|255.05|252.25|0
1634084700000|2021-10-13 00:25:00|255.59|252.79|255.69|252.89|255.8|253|255.16|252.36|0
1634085000000|2021-10-13 00:30:00|255.59|252.79|255.69|252.89|256.77|253.97|255.58|252.78|0
1634085300000|2021-10-13 00:35:00|255.8|253|255.58|252.78|256.12|253.32|255.37|252.57|0
1634085600000|2021-10-13 00:40:00|255.47|252.67|254.4|251.6|255.58|252.78|254.19|251.39|0
1634085900000|2021-10-13 00:45:00|254.29|251.49|254.5|251.7|254.83|252.03|253.86|251.06|0
1634086200000|2021-10-13 00:50:00|254.61|251.81|254.07|251.27|254.83|252.03|253.97|251.17|0
1634086500000|2021-10-13 00:55:00|254.18|251.38|254.29|251.49|254.5|251.7|254.07|251.27|0
1634086800000|2021-10-13 01:00:00|254.39|251.59|254.88|252.08|255.09|252.29|254.07|251.27|0
1634087100000|2021-10-13 01:05:00|254.82|252.02|255.68|252.88|255.79|252.99|254.82|252.02|0
1634087400000|2021-10-13 01:10:00|255.78|252.98|255.78|252.98|255.78|252.98|255.46|252.66|0
1634087700000|2021-10-13 01:15:00|255.67|252.87|256.53|253.73|256.75|253.95|255.57|252.77|0
1634088000000|2021-10-13 01:20:00|256.64|253.84|256.96|254.16|257.83|255.03|256.64|253.84|0
1634088300000|2021-10-13 01:25:00|256.85|254.05|256.96|254.16|257.83|255.03|256.75|253.95|0
1634088600000|2021-10-13 01:30:00|256.85|254.05|256.96|254.16|256.96|254.16|256.1|253.3|0
1634088900000|2021-10-13 01:35:00|256.85|254.05|255.99|253.19|257.17|254.37|255.88|253.08|0
1634089200000|2021-10-13 01:40:00|256.09|253.29|256.2|253.4|256.31|253.51|255.88|253.08|0
1634089500000|2021-10-13 01:45:00|256.15|253.35|255.55|252.75|256.42|253.62|255.55|252.75|0
1634089800000|2021-10-13 01:50:00|255.66|252.86|255.98|253.18|256.31|253.51|255.66|252.86|0
1634090100000|2021-10-13 01:55:00|255.87|253.07|256.73|253.93|256.73|253.93|255.55|252.75|0
1634090400000|2021-10-13 02:00:00|256.63|253.83|256.41|253.61|256.95|254.15|256.09|253.29|0
1634090700000|2021-10-13 02:05:00|256.3|253.5|256.62|253.82|256.84|254.04|256.19|253.39|0
1634091000000|2021-10-13 02:10:00|256.51|253.71|257.16|254.36|257.16|254.36|256.3|253.5|0
1634091300000|2021-10-13 02:15:00|257.27|254.47|256.73|253.93|257.7|254.9|256.62|253.82|0
1634091600000|2021-10-13 02:20:00|256.83|254.03|256.94|254.14|257.05|254.25|256.51|253.71|0
1634091900000|2021-10-13 02:25:00|256.83|254.03|257.48|254.68|257.8|255|256.61|253.81|0
1634092200000|2021-10-13 02:30:00|257.37|254.57|256.83|254.03|257.48|254.68|256.72|253.92|0
1634092500000|2021-10-13 02:35:00|256.72|253.92|257.47|254.67|257.58|254.78|256.67|253.87|0
1634092800000|2021-10-13 02:40:00|257.36|254.56|257.31|254.51|257.8|255|257.26|254.46|0
1634093100000|2021-10-13 02:45:00|257.36|254.56|257.47|254.67|257.79|254.99|257.04|254.24|0
1634093400000|2021-10-13 02:50:00|257.58|254.78|257.14|254.34|257.68|254.88|257.03|254.23|0
1634093700000|2021-10-13 02:55:00|257.25|254.45|256.92|254.12|257.25|254.45|256.6|253.8|0
1634094000000|2021-10-13 03:00:00|256.6|253.8|256.17|253.37|256.6|253.8|255.52|252.72|0
1634094300000|2021-10-13 03:05:00|256.12|253.32|256.38|253.58|256.38|253.58|255.95|253.15|0
1634094600000|2021-10-13 03:10:00|256.33|253.53|256.49|253.69|256.6|253.8|256.17|253.37|0
1634094900000|2021-10-13 03:15:00|256.6|253.8|255.52|252.72|256.6|253.8|254.98|252.18|0
1634095200000|2021-10-13 03:20:00|255.41|252.61|255.19|252.39|255.41|252.61|254.77|251.97|0
1634095500000|2021-10-13 03:25:00|255.3|252.5|255.19|252.39|255.62|252.82|254.98|252.18|0
1634095800000|2021-10-13 03:30:00|255.3|252.5|255.4|252.6|255.41|252.61|255.08|252.28|0
1634096100000|2021-10-13 03:35:00|255.3|252.5|255.4|252.6|255.51|252.71|255.19|252.39|0
1634096400000|2021-10-13 03:40:00|255.29|252.49|255.29|252.49|255.4|252.6|255.08|252.28|0
1634096700000|2021-10-13 03:45:00|255.19|252.39|255.29|252.49|255.51|252.71|255.08|252.28|0
1634097000000|2021-10-13 03:50:00|255.18|252.38|255.56|252.76|255.61|252.81|255.18|252.38|0
1634097300000|2021-10-13 03:55:00|255.5|252.7|255.39|252.59|255.61|252.81|255.29|252.49|0
1634097600000|2021-10-13 04:00:00|255.29|252.49|254.86|252.06|255.29|252.49|254.75|251.95|0
1634097900000|2021-10-13 04:05:00|254.96|252.16|254.32|251.52|254.96|252.16|254.21|251.41|0
1634098200000|2021-10-13 04:10:00|254.37|251.57|254.74|251.94|254.75|251.95|254.21|251.41|0
1634098500000|2021-10-13 04:15:00|254.85|252.05|255.23|252.43|255.39|252.59|254.74|251.94|0
1634098800000|2021-10-13 04:20:00|255.28|252.48|254.74|251.94|255.28|252.48|254.74|251.94|0
1634099100000|2021-10-13 04:25:00|254.63|251.83|254.85|252.05|254.95|252.15|254.63|251.83|0
1634099400000|2021-10-13 04:30:00|254.79|251.99|254.58|251.78|255.27|252.47|254.52|251.72|0
1634099700000|2021-10-13 04:35:00|254.63|251.83|254.63|251.83|254.63|251.83|254.09|251.29|0
1634100000000|2021-10-13 04:40:00|254.73|251.93|254.3|251.5|254.73|251.93|254.3|251.5|0
1634100300000|2021-10-13 04:45:00|254.41|251.61|254.41|251.61|254.52|251.72|254.09|251.29|0
1634100600000|2021-10-13 04:50:00|254.52|251.72|254.51|251.71|254.73|251.93|254.46|251.66|0
1634100900000|2021-10-13 04:55:00|254.62|251.82|253.66|250.86|254.73|251.93|253.66|250.86|0
1634101200000|2021-10-13 05:00:00|253.55|250.75|253.65|250.85|254.08|251.28|253.34|250.54|0
1634101500000|2021-10-13 05:05:00|253.55|250.75|253.76|250.96|253.87|251.07|253.33|250.53|0
1634101800000|2021-10-13 05:10:00|253.87|251.07|253.65|250.85|254.4|251.6|253.54|250.74|0
1634102100000|2021-10-13 05:15:00|253.54|250.74|253.75|250.95|253.86|251.06|253.33|250.53|0
1634102400000|2021-10-13 05:20:00|253.92|251.12|254.61|251.81|254.61|251.81|253.86|251.06|0
1634102700000|2021-10-13 05:25:00|254.5|251.7|254.82|252.02|255.36|252.56|254.39|251.59|0
1634103000000|2021-10-13 05:30:00|254.93|252.13|255.03|252.23|255.25|252.45|254.82|252.02|0
1634103300000|2021-10-13 05:35:00|254.6|251.8|255.14|252.34|255.14|252.34|254.39|251.59|0
1634103600000|2021-10-13 05:40:00|255.03|252.23|255.67|252.87|255.78|252.98|255.03|252.23|0
1634103900000|2021-10-13 05:45:00|255.57|252.77|255.89|253.09|255.89|253.09|255.46|252.66|0
1634104200000|2021-10-13 05:50:00|255.99|253.19|255.46|252.66|256.32|253.52|255.35|252.55|0
1634104500000|2021-10-13 05:55:00|255.35|252.55|255.56|252.76|255.67|252.87|255.24|252.44|0
1634104800000|2021-10-13 06:00:00|255.78|252.98|254.38|251.58|256.42|253.62|254.06|251.26|0
1634105100000|2021-10-13 06:05:00|254.49|251.69|255.45|252.65|256.04|253.24|254.16|251.36|0
1634105400000|2021-10-13 06:10:00|255.34|252.54|256.2|253.4|256.31|253.51|255.02|252.22|0
1634105700000|2021-10-13 06:15:00|256.09|253.29|256.2|253.4|257.06|254.26|256.09|253.29|0
1634106000000|2021-10-13 06:20:00|256.15|253.35|256.41|253.61|256.41|253.61|255.87|253.07|0
1634106300000|2021-10-13 06:25:00|256.3|253.5|255.12|252.32|256.63|253.83|255.07|252.27|0
1634106600000|2021-10-13 06:30:00|255.28|252.48|255.44|252.64|255.66|252.86|255.23|252.43|0
1634106900000|2021-10-13 06:35:00|255.33|252.53|255.98|253.18|256.08|253.28|255.33|252.53|0
1634107200000|2021-10-13 06:40:00|255.97|253.17|255.97|253.17|256.19|253.39|255.54|252.74|0
1634107500000|2021-10-13 06:45:00|256.08|253.28|255.33|252.53|256.19|253.39|255.11|252.31|0
1634107800000|2021-10-13 06:50:00|255.27|252.47|254.79|251.99|255.43|252.63|254.68|251.88|0
1634108100000|2021-10-13 06:55:00|254.89|252.09|255.11|252.31|255.22|252.42|254.79|251.99|0
1634108400000|2021-10-13 07:00:00|255.32|252.52|257.58|254.78|258.02|255.22|255.21|252.41|0
1634108700000|2021-10-13 07:05:00|257.71|255.31|260.55|258.15|260.55|258.15|254.54|252.14|0
1634109000000|2021-10-13 07:10:00|260.61|258.21|259.14|256.74|260.88|258.48|259.14|256.74|0
1634109300000|2021-10-13 07:15:00|259.19|256.79|258.81|256.41|260.33|257.93|258.7|256.3|0
1634109600000|2021-10-13 07:20:00|259.03|256.63|259.46|257.06|260|257.6|259.03|256.63|0
1634109900000|2021-10-13 07:25:00|259.35|256.95|257.62|255.22|259.35|256.95|256.86|254.46|0
1634110200000|2021-10-13 07:30:00|257.51|255.11|255.04|252.64|257.51|255.11|255.04|252.64|0
1634110500000|2021-10-13 07:35:00|254.93|252.53|254.39|251.99|255.04|252.64|253.96|251.56|0
1634110800000|2021-10-13 07:40:00|254.18|251.78|254.92|252.52|255.14|252.74|254.07|251.67|0
1634111100000|2021-10-13 07:45:00|254.71|252.31|254.39|251.99|255.03|252.63|254.39|251.99|0
1634111400000|2021-10-13 07:50:00|254.17|251.77|252.93|250.53|256.36|253.96|252.4|250|0
1634111700000|2021-10-13 07:55:00|252.82|250.42|252.82|250.42|253.46|251.06|252.39|249.99|0
1634112000000|2021-10-13 08:00:00|252.71|250.31|253.03|250.63|253.03|250.63|252.5|250.1|0
1634112300000|2021-10-13 08:05:00|253.14|250.74|253.46|251.06|254.1|251.7|253.03|250.63|0
1634112600000|2021-10-13 08:10:00|253.35|250.95|253.03|250.63|253.41|251.01|252.5|250.1|0
1634112900000|2021-10-13 08:15:00|253.08|250.68|250.9|248.5|253.56|251.16|250.9|248.5|0
1634113200000|2021-10-13 08:20:00|250.79|248.39|250.16|247.76|251.43|249.03|250.16|247.76|0
1634113500000|2021-10-13 08:25:00|250.05|247.65|250.37|247.97|250.47|248.07|249.84|247.44|0
1634113800000|2021-10-13 08:30:00|250.42|248.02|250.47|248.07|250.79|248.39|250.21|247.81|0
1634114100000|2021-10-13 08:35:00|250.36|247.96|251.1|248.7|251.1|248.7|250.15|247.75|0
1634114400000|2021-10-13 08:40:00|251.05|248.65|249.09|246.69|251.31|248.91|248.99|246.59|0
1634114700000|2021-10-13 08:45:00|249.2|246.8|247.93|245.53|249.41|247.01|247.93|245.53|0
1634115000000|2021-10-13 08:50:00|248.04|245.64|248.25|245.85|248.35|245.95|247.3|244.9|0
1634115300000|2021-10-13 08:55:00|248.14|245.74|248.88|246.48|249.09|246.69|248.14|245.74|0
1634115600000|2021-10-13 09:00:00|248.66|246.26|249.51|247.11|249.51|247.11|248.66|246.26|0
1634115900000|2021-10-13 09:05:00|249.61|247.21|249.98|247.58|250.14|247.74|249.29|246.89|0
1634116200000|2021-10-13 09:10:00|249.93|247.53|249.35|246.95|250.14|247.74|248.97|246.57|0
1634116500000|2021-10-13 09:15:00|249.29|246.89|249.03|246.63|249.29|246.89|248.66|246.26|0
1634116800000|2021-10-13 09:20:00|249.08|246.68|248.23|245.83|249.18|246.78|248.13|245.73|0
1634117100000|2021-10-13 09:25:00|248.34|245.94|249.07|246.67|249.6|247.2|248.13|245.73|0
1634117400000|2021-10-13 09:30:00|248.97|246.57|249.07|246.67|249.13|246.73|248.65|246.25|0
1634117700000|2021-10-13 09:35:00|248.97|246.57|248.23|245.83|249.18|246.78|248.02|245.62|0
1634118000000|2021-10-13 09:40:00|248.18|245.78|248.86|246.46|248.96|246.56|248.12|245.72|0
1634118300000|2021-10-13 09:45:00|248.75|246.35|248.64|246.24|248.86|246.46|248.33|245.93|0
1634118600000|2021-10-13 09:50:00|248.59|246.19|248.64|246.24|248.91|246.51|248.33|245.93|0
1634118900000|2021-10-13 09:55:00|248.54|246.14|249.27|246.87|249.38|246.98|248.43|246.03|0
1634119200000|2021-10-13 10:00:00|249.17|246.77|249.22|246.82|249.38|246.98|248.43|246.03|0
1634119500000|2021-10-13 10:05:00|249.27|246.87|249.27|246.87|249.27|246.87|248.74|246.34|0
1634119800000|2021-10-13 10:10:00|249.16|246.76|249.06|246.66|249.27|246.87|248.74|246.34|0
1634120100000|2021-10-13 10:15:00|248.95|246.55|247.58|245.18|248.95|246.55|247.27|244.87|0
1634120400000|2021-10-13 10:20:00|247.69|245.29|248.84|246.44|249.37|246.97|247.69|245.29|0
1634120700000|2021-10-13 10:25:00|248.74|246.34|249.16|246.76|249.16|246.76|248.73|246.33|0
1634121000000|2021-10-13 10:30:00|249.26|246.86|249.36|246.96|249.37|246.97|248.73|246.33|0
1634121300000|2021-10-13 10:35:00|249.26|246.86|250.1|247.7|250.42|248.02|249.26|246.86|0
1634121600000|2021-10-13 10:40:00|250.21|247.81|250.1|247.7|250.63|248.23|250.1|247.7|0
1634121900000|2021-10-13 10:45:00|250.21|247.81|250.1|247.7|250.37|247.97|249.78|247.38|0
1634122200000|2021-10-13 10:50:00|249.99|247.59|249.67|247.27|250.1|247.7|249.36|246.96|0
1634122500000|2021-10-13 10:55:00|249.57|247.17|250.31|247.91|250.84|248.44|249.57|247.17|0
1634122800000|2021-10-13 11:00:00|250.41|248.01|250.25|247.85|250.83|248.43|250.09|247.69|0
1634123100000|2021-10-13 11:05:00|250.2|247.8|251.26|248.86|251.26|248.86|250.2|247.8|0
1634123400000|2021-10-13 11:10:00|251.25|248.85|251.04|248.64|251.89|249.49|250.88|248.48|0
1634123700000|2021-10-13 11:15:00|250.93|248.53|249.93|247.53|250.99|248.59|249.45|247.05|0
1634124000000|2021-10-13 11:20:00|249.98|247.58|249.98|247.58|250.09|247.69|249.66|247.26|0
1634124300000|2021-10-13 11:25:00|250.08|247.68|249.03|246.63|250.08|247.68|249.03|246.63|0
1634124600000|2021-10-13 11:30:00|248.92|246.52|249.02|246.62|249.24|246.84|248.71|246.31|0
1634124900000|2021-10-13 11:35:00|248.92|246.52|249.66|247.26|249.87|247.47|248.71|246.31|0
1634125200000|2021-10-13 11:40:00|249.55|247.15|249.65|247.25|249.87|247.47|249.44|247.04|0
1634125500000|2021-10-13 11:45:00|249.76|247.36|249.55|247.15|249.76|247.36|249.44|247.04|0
1634125800000|2021-10-13 11:50:00|249.65|247.25|248.7|246.3|249.76|247.36|248.7|246.3|0
1634126100000|2021-10-13 11:55:00|248.59|246.19|249.22|246.82|249.33|246.93|248.28|245.88|0
1634126400000|2021-10-13 12:00:00|249.12|246.72|248.06|245.66|249.22|246.82|247.86|245.46|0
1634126700000|2021-10-13 12:05:00|248.27|245.87|249.01|246.61|249.12|246.72|248.27|245.87|0
1634127000000|2021-10-13 12:10:00|248.9|246.5|248.38|245.98|249.01|246.61|248.27|245.87|0
1634127300000|2021-10-13 12:15:00|248.27|245.87|249.22|246.82|249.22|246.82|248.27|245.87|0
1634127600000|2021-10-13 12:20:00|249.32|246.92|249.53|247.13|250.06|247.66|249.22|246.82|0
1634127900000|2021-10-13 12:25:00|249.43|247.03|249.42|247.02|249.74|247.34|249|246.6|0
1634128200000|2021-10-13 12:30:00|250.9|248.5|252.07|249.67|252.07|249.67|247.21|244.81|0
1634128500000|2021-10-13 12:35:00|252.28|249.88|252.5|250.1|252.5|250.1|251.01|248.61|0
1634128800000|2021-10-13 12:40:00|252.81|250.41|255.06|252.66|255.06|252.66|252.39|249.99|0
1634129100000|2021-10-13 12:45:00|254.95|252.55|254.63|252.23|255.6|253.2|254.31|251.91|0
1634129400000|2021-10-13 12:50:00|255.06|252.66|252.7|250.3|255.06|252.66|252.6|250.2|0
1634129700000|2021-10-13 12:55:00|252.81|250.41|252.75|250.35|254.41|252.01|251.95|249.55|0
1634130000000|2021-10-13 13:00:00|252.86|250.46|252.21|249.81|252.96|250.56|251.9|249.5|0
1634130300000|2021-10-13 13:05:00|252.11|249.71|251.57|249.17|253.39|250.99|251.57|249.17|0
1634130600000|2021-10-13 13:10:00|251.68|249.28|250.3|247.9|251.68|249.28|250.3|247.9|0
1634130900000|2021-10-13 13:15:00|250.4|248|248.71|246.31|250.4|248|247.97|245.57|0
1634131200000|2021-10-13 13:20:00|248.5|246.1|247.39|244.99|248.81|246.41|247.02|244.62|0
1634131500000|2021-10-13 13:25:00|247.44|245.04|247.54|245.14|247.97|245.57|246.81|244.41|0
1634131800000|2021-10-13 13:30:00|247.65|245.25|246.86|244.46|250.21|247.81|246.07|243.67|0
1634132100000|2021-10-13 13:35:00|246.96|244.56|245.28|242.88|246.96|244.56|245.28|242.88|0
1634132400000|2021-10-13 13:40:00|244.65|242.25|248.22|245.82|249.39|246.99|244.65|242.25|0
1634132700000|2021-10-13 13:45:00|248.01|245.61|252.26|249.86|252.26|249.86|248.01|245.61|0
1634133000000|2021-10-13 13:50:00|252.58|250.18|254.62|252.22|254.94|252.54|252.04|249.64|0
1634133300000|2021-10-13 13:55:00|254.72|252.32|253.32|250.92|255.48|253.08|252.25|249.85|0
1634133600000|2021-10-13 14:00:00|253.86|251.46|253.22|250.82|255.26|252.86|253.22|250.82|0
1634133900000|2021-10-13 14:05:00|253.86|251.46|254.82|252.42|255.26|252.86|253.43|251.03|0
1634134200000|2021-10-13 14:10:00|254.5|252.1|259.16|256.76|260.58|258.18|253.96|251.56|0
1634134500000|2021-10-13 14:15:00|259.32|256.92|255.79|253.39|260.14|257.74|253.87|251.47|0
1634134800000|2021-10-13 14:20:00|255.69|253.29|257.2|254.8|257.96|255.56|255.47|253.07|0
1634135100000|2021-10-13 14:25:00|256.88|254.48|258.07|255.67|258.72|256.32|255.9|253.5|0
1634135400000|2021-10-13 14:30:00|258.18|255.78|254.38|251.98|258.83|256.43|254.38|251.98|0
1634135700000|2021-10-13 14:35:00|254.55|252.15|255.35|252.95|255.57|253.17|253.31|250.91|0
1634136000000|2021-10-13 14:40:00|255.68|253.28|252.55|250.15|255.79|253.39|252.45|250.05|0
1634136300000|2021-10-13 14:45:00|252.44|250.04|253.41|251.01|253.84|251.44|251.91|249.51|0
1634136600000|2021-10-13 14:50:00|253.52|251.12|254.27|251.87|254.59|252.19|252.87|250.47|0
1634136900000|2021-10-13 14:55:00|254.48|252.08|254.7|252.3|255.02|252.62|253.73|251.33|0
1634137200000|2021-10-13 15:00:00|254.8|252.4|253.08|250.68|254.91|252.51|252.65|250.25|0
1634137500000|2021-10-13 15:05:00|252.97|250.57|251.54|249.14|254.65|252.25|251.11|248.71|0
1634137800000|2021-10-13 15:10:00|251.43|249.03|251.11|248.71|252.45|250.05|250.79|248.39|0
1634138100000|2021-10-13 15:15:00|251.22|248.82|251.11|248.71|251.75|249.35|250.36|247.96|0
1634138400000|2021-10-13 15:20:00|251|248.6|252.61|250.21|252.72|250.32|250.78|248.38|0
1634138700000|2021-10-13 15:25:00|252.5|250.1|251.77|249.37|253.58|251.18|251.77|249.37|0
1634139000000|2021-10-13 15:30:00|251.87|249.47|252.95|250.55|253.92|251.52|251.77|249.37|0
1634139300000|2021-10-13 15:35:00|252.84|250.44|252.19|249.79|254.36|251.96|252.09|249.69|0
1634139600000|2021-10-13 15:40:00|251.98|249.58|250.36|247.96|252.19|249.79|250.04|247.64|0
1634139900000|2021-10-13 15:45:00|250.47|248.07|247.27|244.87|250.79|248.39|246.42|244.02|0
1634140200000|2021-10-13 15:50:00|247.37|244.97|247.74|245.34|250.1|247.7|246.53|244.13|0
1634140500000|2021-10-13 15:55:00|247.64|245.24|247.53|245.13|247.85|245.45|247|244.6|0
1634140800000|2021-10-13 16:00:00|247.21|244.81|248.06|245.66|248.17|245.77|247.21|244.81|0
1634141100000|2021-10-13 16:05:00|248.11|245.71|246.99|244.59|248.17|245.77|246.94|244.54|0
1634141400000|2021-10-13 16:10:00|247.1|244.7|246.99|244.59|247.42|245.02|246.67|244.27|0
1634141700000|2021-10-13 16:15:00|247.1|244.7|247.73|245.33|248.16|245.76|246.78|244.38|0
1634142000000|2021-10-13 16:20:00|247.84|245.44|247.62|245.22|248.59|246.19|247.52|245.12|0
1634142300000|2021-10-13 16:25:00|247.52|245.12|246.13|243.73|247.62|245.22|246.03|243.63|0
1634142600000|2021-10-13 16:30:00|246.24|243.84|247.51|245.11|247.62|245.22|246.24|243.84|0
1634142900000|2021-10-13 16:35:00|247.62|245.22|246.87|244.47|247.62|245.22|246.66|244.26|0
1634143200000|2021-10-13 16:40:00|246.98|244.58|245.91|243.51|246.98|244.58|245.38|242.98|0
1634143500000|2021-10-13 16:45:00|245.97|243.57|249.22|246.82|249.54|247.14|245.97|243.57|0
1634143800000|2021-10-13 16:50:00|249.12|246.72|249.43|247.03|250.08|247.68|249.01|246.61|0
1634144100000|2021-10-13 16:55:00|249.33|246.93|248.53|246.13|249.75|247.35|248.37|245.97|0
1634144400000|2021-10-13 17:00:00|248.68|246.28|247.83|245.43|249.22|246.82|247.72|245.32|0
1634144700000|2021-10-13 17:05:00|248.04|245.64|247.4|245|248.04|245.64|246.87|244.47|0
1634145000000|2021-10-13 17:10:00|247.3|244.9|246.98|244.58|247.51|245.11|246.24|243.84|0
1634145300000|2021-10-13 17:15:00|247.08|244.68|246.87|244.47|247.61|245.21|246.76|244.36|0
1634145600000|2021-10-13 17:20:00|246.82|244.42|246.02|243.62|247.08|244.68|245.91|243.51|0
1634145900000|2021-10-13 17:25:00|246.13|243.73|244.44|242.04|246.23|243.83|244.33|241.93|0
1634146200000|2021-10-13 17:30:00|244.54|242.14|243.49|241.09|244.54|242.14|242.55|240.15|0
1634146500000|2021-10-13 17:35:00|243.59|241.19|242.33|239.93|243.91|241.51|242.02|239.62|0
1634146800000|2021-10-13 17:40:00|242.28|239.88|242.86|240.46|243.27|240.87|242.07|239.67|0
1634147100000|2021-10-13 17:45:00|242.96|240.56|243.48|241.08|243.48|241.08|242.64|240.24|0
1634147400000|2021-10-13 17:50:00|243.38|240.98|242.75|240.35|243.69|241.29|242.64|240.24|0
1634147700000|2021-10-13 17:55:00|242.85|240.45|243.95|241.55|244|241.6|242.64|240.24|0
1634148000000|2021-10-13 18:00:00|244|241.6|243.58|241.18|244.42|242.02|238.89|236.49|0
1634148300000|2021-10-13 18:05:00|243.16|240.76|243.06|240.66|246.43|244.03|242.43|240.03|0
1634148600000|2021-10-13 18:10:00|243.16|240.76|241.07|238.67|245.05|242.65|240.86|238.46|0
1634148900000|2021-10-13 18:15:00|241.38|238.98|242.84|240.44|243.74|241.34|241.38|238.98|0
1634149200000|2021-10-13 18:20:00|242.63|240.23|242.68|240.28|242.68|240.28|241.38|238.98|0
1634149500000|2021-10-13 18:25:00|242.63|240.23|243.99|241.59|244.31|241.91|242.32|239.92|0
1634149800000|2021-10-13 18:30:00|244.31|241.91|244.94|242.54|245.25|242.85|243.47|241.07|0
1634150100000|2021-10-13 18:35:00|244.89|242.49|245.04|242.64|245.25|242.85|244.09|241.69|0
1634150400000|2021-10-13 18:40:00|244.94|242.54|246.31|243.91|247.37|244.97|244.94|242.54|0
1634150700000|2021-10-13 18:45:00|246.09|243.69|246.09|243.69|246.84|244.44|245.78|243.38|0
1634151000000|2021-10-13 18:50:00|245.99|243.59|245.46|243.06|246.3|243.9|244.83|242.43|0
1634151300000|2021-10-13 18:55:00|245.56|243.16|244.93|242.53|245.56|243.16|244.3|241.9|0
1634151600000|2021-10-13 19:00:00|245.03|242.63|246.09|243.69|246.3|243.9|244.45|242.05|0
1634151900000|2021-10-13 19:05:00|245.98|243.58|242.72|240.32|246.62|244.22|242.72|240.32|0
1634152200000|2021-10-13 19:10:00|242.51|240.11|244.18|241.78|244.5|242.1|242.4|240|0
1634152500000|2021-10-13 19:15:00|244.39|241.99|244.29|241.89|244.45|242.05|243.13|240.73|0
1634152800000|2021-10-13 19:20:00|244.18|241.78|245.02|242.62|245.02|242.62|243.97|241.57|0
1634153100000|2021-10-13 19:25:00|244.92|242.52|245.18|242.78|245.34|242.94|244.71|242.31|0
1634153400000|2021-10-13 19:30:00|245.23|242.83|244.07|241.67|245.34|242.94|243.55|241.15|0
1634153700000|2021-10-13 19:35:00|244.13|241.73|244.13|241.73|245.84|243.44|243.34|240.94|0
1634154000000|2021-10-13 19:40:00|243.92|241.52|245.39|242.99|245.49|243.09|243.6|241.2|0
1634154300000|2021-10-13 19:45:00|245.49|243.09|243.13|240.73|245.71|243.31|243.13|240.73|0
1634154600000|2021-10-13 19:50:00|243.29|240.89|242.76|240.36|243.6|241.2|242.03|239.63|0
1634154900000|2021-10-13 19:55:00|242.86|240.46|242.86|240.46|243.81|241.41|242.76|240.36|0
1634155200000|2021-10-13 20:00:00|243.07|240.67|242.13|239.73|243.07|240.67|242.13|239.73|0
1634155500000|2021-10-13 20:05:00|242.34|239.94|242.65|240.25|242.86|240.46|242.34|239.94|0
1634155800000|2021-10-13 20:10:00|242.75|240.35|243.8|241.4|243.8|241.4|242.75|240.35|0
1634156100000|2021-10-13 20:15:00|243.89|241.09|243.79|240.99|244.1|241.3|243.58|240.78|0
1634156400000|2021-10-13 20:20:00|243.68|240.88|243.58|240.78|243.68|240.88|243.58|240.78|0
1634156700000|2021-10-13 20:25:00|243.47|240.67|243.16|240.36|243.58|240.78|243.16|240.36|0
1634157000000|2021-10-13 20:30:00|243.26|240.46|243.26|240.46|243.47|240.67|243.16|240.36|0
1634157300000|2021-10-13 20:35:00|243.15|240.35|243.15|240.35|243.26|240.46|243.05|240.25|0
1634157600000|2021-10-13 20:40:00|243.21|240.41|243.15|240.35|243.26|240.46|243.05|240.25|0
1634157900000|2021-10-13 20:45:00|243.2|240.4|243.25|240.45|243.25|240.45|243.15|240.35|0
1634158200000|2021-10-13 20:50:00|243.36|240.56|243.15|240.35|243.57|240.77|243.15|240.35|0
1634158500000|2021-10-13 20:55:00|243.04|240.24|243.09|240.29|243.15|240.35|242.93|240.13|0
1634158800000|2021-10-13 21:00:00|243.08|240.28|243.23|240.43|243.26|240.46|243.08|240.28|0
1634159100000|2021-10-13 21:05:00|243.22|240.42|243.2|240.4|243.23|240.43|243.19|240.39|0
1634159400000|2021-10-13 21:10:00|243.19|240.39|243.32|240.52|243.32|240.52|243.19|240.39|0
1634159700000|2021-10-13 21:15:00|243.31|240.51|243.2|240.4|243.31|240.51|243.07|240.27|0
1634160000000|2021-10-13 21:20:00|243.21|240.41|243.16|240.36|243.21|240.41|243.16|240.36|0
1634160300000|2021-10-13 21:25:00|243.15|240.35|243.13|240.33|243.21|240.41|243.12|240.32|0
1634160600000|2021-10-13 21:30:00|243.11|240.31|243.1|240.3|243.11|240.31|243.07|240.27|0
1634160900000|2021-10-13 21:35:00|243.08|240.28|243.16|240.36|243.16|240.36|243.02|240.22|0
1634161200000|2021-10-13 21:40:00|243.14|240.34|243.14|240.34|243.16|240.36|243.13|240.33|0
1634161500000|2021-10-13 21:45:00|243.13|240.33|243.14|240.34|243.15|240.35|243.13|240.33|0
1634161800000|2021-10-13 21:50:00|243.05|240.25|243.09|240.29|243.09|240.29|243.03|240.23|0
1634162100000|2021-10-13 21:55:00|243.08|240.28|243|240.2|243.1|240.3|242.92|240.12|0
1634162400000|2021-10-13 22:00:00|243.17|240.37|242.6|239.8|243.17|240.37|242.49|239.69|0
1634162700000|2021-10-13 22:05:00|242.7|239.9|241.76|238.96|242.91|240.11|241.55|238.75|0
1634163000000|2021-10-13 22:10:00|241.86|239.06|241.13|238.33|241.86|239.06|241.13|238.33|0
1634163300000|2021-10-13 22:15:00|241.24|238.44|241.65|238.85|241.65|238.85|241.13|238.33|0
1634163600000|2021-10-13 22:20:00|241.55|238.75|240.82|238.02|241.6|238.8|240.61|237.81|0
1634163900000|2021-10-13 22:25:00|240.92|238.12|240.71|237.91|241.13|238.33|240.5|237.7|0
1634164200000|2021-10-13 22:30:00|240.61|237.81|240.19|237.39|240.71|237.91|239.78|236.98|0
1634164500000|2021-10-13 22:35:00|240.09|237.29|239.98|237.18|240.09|237.29|239.77|236.97|0
1634164800000|2021-10-13 22:40:00|240.08|237.28|240.5|237.7|240.6|237.8|240.08|237.28|0
1634165100000|2021-10-13 22:45:00|240.6|237.8|240.6|237.8|240.91|238.11|240.6|237.8|0
1634165400000|2021-10-13 22:50:00|240.81|238.01|240.8|238|240.91|238.11|240.49|237.69|0
1634165700000|2021-10-13 22:55:00|240.91|238.11|240.7|237.9|240.91|238.11|240.7|237.9|0
1634166000000|2021-10-13 23:00:00|240.75|237.95|240.18|237.38|240.75|237.95|240.18|237.38|0
1634166300000|2021-10-13 23:05:00|240.28|237.48|240.8|238|240.8|238|240.23|237.43|0
1634166600000|2021-10-13 23:10:00|240.9|238.1|240.9|238.1|241.11|238.31|240.64|237.84|0
1634166900000|2021-10-13 23:15:00|240.8|238|240.69|237.89|241.21|238.41|240.69|237.89|0
1634167200000|2021-10-13 23:20:00|240.79|237.99|240.69|237.89|241|238.2|240.48|237.68|0
1634167500000|2021-10-13 23:25:00|240.74|237.94|240.69|237.89|240.9|238.1|240.69|237.89|0
1634167800000|2021-10-13 23:30:00|240.48|237.68|240.89|238.09|241|238.2|240.48|237.68|0
1634168100000|2021-10-13 23:35:00|240.84|238.04|240.37|237.57|240.89|238.09|240.37|237.57|0
1634168400000|2021-10-13 23:40:00|240.27|237.47|239.75|236.95|240.27|237.47|239.23|236.43|0
1634168700000|2021-10-13 23:45:00|239.85|237.05|240.26|237.46|240.26|237.46|239.23|236.43|0
1634169000000|2021-10-13 23:50:00|240.16|237.36|240.47|237.67|240.78|237.98|240.16|237.36|0
1634169300000|2021-10-13 23:55:00|240.26|237.46|239.95|237.15|240.47|237.67|239.95|237.15|0
1634169600000|2021-10-14 00:00:00|240.16|237.36|239.74|236.94|240.16|237.36|239.22|236.42|0
1634169900000|2021-10-14 00:05:00|239.43|236.63|239.43|236.63|239.95|237.15|239.33|236.53|0
1634170200000|2021-10-14 00:10:00|239.48|236.68|238.19|235.39|239.48|236.68|237.57|234.77|0
1634170500000|2021-10-14 00:15:00|238.29|235.49|237.16|234.36|238.29|235.49|236.85|234.05|0
1634170800000|2021-10-14 00:20:00|237.26|234.46|238.08|235.28|238.08|235.28|236.95|234.15|0
1634171100000|2021-10-14 00:25:00|238.18|235.38|237.46|234.66|238.18|235.38|237.36|234.56|0
1634171400000|2021-10-14 00:30:00|237.15|234.35|237.36|234.56|237.67|234.87|236.84|234.04|0
1634171700000|2021-10-14 00:35:00|237.31|234.51|236.94|234.14|237.31|234.51|236.74|233.94|0
1634172000000|2021-10-14 00:40:00|236.84|234.04|236.74|233.94|237.25|234.45|236.74|233.94|0
1634172300000|2021-10-14 00:45:00|236.63|233.83|237.14|234.34|237.25|234.45|236.58|233.78|0
1634172600000|2021-10-14 00:50:00|237.04|234.24|236.94|234.14|237.4|234.6|236.94|234.14|0
1634172900000|2021-10-14 00:55:00|236.83|234.03|237.24|234.44|237.24|234.44|236.32|233.52|0
1634173200000|2021-10-14 01:00:00|237.35|234.55|237.45|234.65|237.55|234.75|237.14|234.34|0
1634173500000|2021-10-14 01:05:00|237.34|234.54|237.03|234.23|237.55|234.75|236.93|234.13|0
1634173800000|2021-10-14 01:10:00|237.09|234.29|237.44|234.64|237.55|234.75|236.93|234.13|0
1634174100000|2021-10-14 01:15:00|237.5|234.7|237.75|234.95|237.85|235.05|237.44|234.64|0
1634174400000|2021-10-14 01:20:00|237.85|235.05|237.85|235.05|237.95|235.15|237.75|234.95|0
1634174700000|2021-10-14 01:25:00|237.95|235.15|237.64|234.84|237.95|235.15|237.64|234.84|0
1634175000000|2021-10-14 01:30:00|237.75|234.95|237.23|234.43|237.85|235.05|237.18|234.38|0
1634175300000|2021-10-14 01:35:00|237.13|234.33|237.43|234.63|237.54|234.74|237.02|234.22|0
1634175600000|2021-10-14 01:40:00|237.54|234.74|237.95|235.15|238.25|235.45|237.53|234.73|0
1634175900000|2021-10-14 01:45:00|238.05|235.25|238.1|235.3|238.36|235.56|237.84|235.04|0
1634176200000|2021-10-14 01:50:00|238.15|235.35|238.15|235.35|238.25|235.45|237.94|235.14|0
1634176500000|2021-10-14 01:55:00|238.25|235.45|238.56|235.76|238.66|235.86|237.79|234.99|0
1634176800000|2021-10-14 02:00:00|238.66|235.86|238.45|235.65|238.76|235.96|238.45|235.65|0
1634177100000|2021-10-14 02:05:00|238.56|235.76|237.94|235.14|238.66|235.86|237.94|235.14|0
1634177400000|2021-10-14 02:10:00|238.04|235.24|237.93|235.13|238.24|235.44|237.73|234.93|0
1634177700000|2021-10-14 02:15:00|238.04|235.24|237.93|235.13|238.14|235.34|237.83|235.03|0
1634178000000|2021-10-14 02:20:00|238.03|235.23|238.34|235.54|238.44|235.64|237.93|235.13|0
1634178300000|2021-10-14 02:25:00|238.44|235.64|238.55|235.75|238.6|235.8|238.24|235.44|0
1634178600000|2021-10-14 02:30:00|238.44|235.64|238.6|235.8|238.75|235.95|238.24|235.44|0
1634178900000|2021-10-14 02:35:00|238.54|235.74|238.44|235.64|238.54|235.74|238.34|235.54|0
1634179200000|2021-10-14 02:40:00|238.54|235.74|238.44|235.64|238.54|235.74|238.23|235.43|0
1634179500000|2021-10-14 02:45:00|238.39|235.59|237.82|235.02|238.44|235.64|237.71|234.91|0
1634179800000|2021-10-14 02:50:00|237.71|234.91|237.61|234.81|237.82|235.02|237.4|234.6|0
1634180100000|2021-10-14 02:55:00|237.71|234.91|237.61|234.81|237.81|235.01|237.61|234.81|0
1634180400000|2021-10-14 03:00:00|237.66|234.86|237.81|235.01|237.91|235.11|237.61|234.81|0
1634180700000|2021-10-14 03:05:00|237.86|235.06|237.71|234.91|238.12|235.32|237.71|234.91|0
1634181000000|2021-10-14 03:10:00|237.6|234.8|237.6|234.8|238.12|235.32|237.5|234.7|0
1634181300000|2021-10-14 03:15:00|237.7|234.9|237.09|234.29|237.7|234.9|237.09|234.29|0
1634181600000|2021-10-14 03:20:00|237.14|234.34|237.03|234.23|237.39|234.59|236.98|234.18|0
1634181900000|2021-10-14 03:25:00|237.08|234.28|237.39|234.59|237.49|234.69|237.08|234.28|0
1634182200000|2021-10-14 03:30:00|237.44|234.64|237.8|235|237.9|235.1|237.39|234.59|0
1634182500000|2021-10-14 03:35:00|237.9|235.1|237.59|234.79|237.9|235.1|237.54|234.74|0
1634182800000|2021-10-14 03:40:00|237.49|234.69|236.87|234.07|237.59|234.79|236.87|234.07|0
1634183100000|2021-10-14 03:45:00|236.56|233.76|236.46|233.66|236.56|233.76|235.95|233.15|0
1634183400000|2021-10-14 03:50:00|236.56|233.76|236.66|233.86|236.87|234.07|236.46|233.66|0
1634183700000|2021-10-14 03:55:00|236.76|233.96|236.97|234.17|237.07|234.27|236.66|233.86|0
1634184000000|2021-10-14 04:00:00|236.86|234.06|237.27|234.47|237.27|234.47|236.86|234.06|0
1634184300000|2021-10-14 04:05:00|237.17|234.37|236.86|234.06|237.27|234.47|236.65|233.85|0
1634184600000|2021-10-14 04:10:00|236.91|234.11|237.27|234.47|237.27|234.47|236.65|233.85|0
1634184900000|2021-10-14 04:15:00|237.17|234.37|237.06|234.26|237.27|234.47|236.96|234.16|0
1634185200000|2021-10-14 04:20:00|237.16|234.36|237.11|234.31|237.27|234.47|237.06|234.26|0
1634185500000|2021-10-14 04:25:00|237.16|234.36|237.16|234.36|237.16|234.36|236.96|234.16|0
1634185800000|2021-10-14 04:30:00|237.06|234.26|237.06|234.26|237.16|234.36|236.75|233.95|0
1634186100000|2021-10-14 04:35:00|237.16|234.36|236.95|234.15|237.16|234.36|236.85|234.05|0
1634186400000|2021-10-14 04:40:00|236.9|234.1|237.15|234.35|237.15|234.35|236.85|234.05|0
1634186700000|2021-10-14 04:45:00|237.26|234.46|237.36|234.56|237.46|234.66|237.26|234.46|0
1634187000000|2021-10-14 04:50:00|237.25|234.45|237.05|234.25|237.31|234.51|236.84|234.04|0
1634187300000|2021-10-14 04:55:00|236.94|234.14|236.94|234.14|237.05|234.25|236.84|234.04|0
1634187600000|2021-10-14 05:00:00|237.05|234.25|237.35|234.55|237.45|234.65|236.94|234.14|0
1634187900000|2021-10-14 05:05:00|237.45|234.65|237.56|234.76|237.66|234.86|237.25|234.45|0
1634188200000|2021-10-14 05:10:00|237.61|234.81|237.04|234.24|237.61|234.81|236.94|234.14|0
1634188500000|2021-10-14 05:15:00|236.94|234.14|236.63|233.83|236.94|234.14|236.22|233.42|0
1634188800000|2021-10-14 05:20:00|236.52|233.72|236.42|233.62|237.04|234.24|236.32|233.52|0
1634189100000|2021-10-14 05:25:00|236.47|233.67|236.93|234.13|236.93|234.13|236.32|233.52|0
1634189400000|2021-10-14 05:30:00|236.83|234.03|237.13|234.33|237.24|234.44|236.73|233.93|0
1634189700000|2021-10-14 05:35:00|237.03|234.23|237.13|234.33|237.24|234.44|236.83|234.03|0
1634190000000|2021-10-14 05:40:00|237.03|234.23|236.72|233.92|237.23|234.43|236.52|233.72|0
1634190300000|2021-10-14 05:45:00|236.82|234.02|236.51|233.71|236.82|234.02|236.21|233.41|0
1634190600000|2021-10-14 05:50:00|236.41|233.61|235.28|232.48|236.41|233.61|235.28|232.48|0
1634190900000|2021-10-14 05:55:00|235.39|232.59|234.87|232.07|235.69|232.89|234.87|232.07|0
1634191200000|2021-10-14 06:00:00|235.08|232.28|236.2|233.4|236.61|233.81|234.16|231.36|0
1634191500000|2021-10-14 06:05:00|236.25|233.45|236.3|233.5|236.61|233.81|236.2|233.4|0
1634191800000|2021-10-14 06:10:00|236.2|233.4|235.12|232.32|236.4|233.6|234.77|231.97|0
1634192100000|2021-10-14 06:15:00|235.07|232.27|233.95|231.15|235.48|232.68|233.85|231.05|0
1634192400000|2021-10-14 06:20:00|234.05|231.25|233.44|230.64|234.2|231.4|232.93|230.13|0
1634192700000|2021-10-14 06:25:00|233.49|230.69|233.33|230.53|233.54|230.74|233.13|230.33|0
1634193000000|2021-10-14 06:30:00|233.44|230.64|232.72|229.92|233.54|230.74|232.32|229.52|0
1634193300000|2021-10-14 06:35:00|232.78|229.98|232.22|229.42|232.83|230.03|232.12|229.32|0
1634193600000|2021-10-14 06:40:00|232.32|229.52|232.62|229.82|232.62|229.82|231.81|229.01|0
1634193900000|2021-10-14 06:45:00|232.52|229.72|232.72|229.92|233.13|230.33|232.42|229.62|0
1634194200000|2021-10-14 06:50:00|232.62|229.82|233.33|230.53|233.43|230.63|232.62|229.82|0
1634194500000|2021-10-14 06:55:00|233.22|230.42|232.11|229.31|233.43|230.63|231.7|228.9|0
1634194800000|2021-10-14 07:00:00|231.96|229.16|235.25|232.45|237.47|234.67|231.96|229.16|0
1634195100000|2021-10-14 07:05:00|235|232.6|233.81|231.41|235|232.6|233.61|231.21|0
1634195400000|2021-10-14 07:10:00|233.71|231.31|234.42|232.02|234.83|232.43|233.4|231|0
1634195700000|2021-10-14 07:15:00|234.47|232.07|234.93|232.53|235.34|232.94|234.11|231.71|0
1634196000000|2021-10-14 07:20:00|234.82|232.42|232.89|230.49|234.82|232.42|232.89|230.49|0
1634196300000|2021-10-14 07:25:00|232.79|230.39|233.09|230.69|233.5|231.1|232.38|229.98|0
1634196600000|2021-10-14 07:30:00|233.19|230.79|234.21|231.81|235.13|232.73|233.19|230.79|0
1634196900000|2021-10-14 07:35:00|234.31|231.91|233.29|230.89|234.31|231.91|233.29|230.89|0
1634197200000|2021-10-14 07:40:00|233.39|230.99|233.09|230.69|233.6|231.2|232.88|230.48|0
1634197500000|2021-10-14 07:45:00|233.19|230.79|233.08|230.68|233.49|231.09|232.98|230.58|0
1634197800000|2021-10-14 07:50:00|233.19|230.79|232.98|230.58|233.29|230.89|232.93|230.53|0
1634198100000|2021-10-14 07:55:00|232.88|230.48|232.67|230.27|233.08|230.68|232.57|230.17|0
1634198400000|2021-10-14 08:00:00|232.57|230.17|231.56|229.16|232.57|230.17|231.46|229.06|0
1634198700000|2021-10-14 08:05:00|231.66|229.26|231.46|229.06|232.06|229.66|230.95|228.55|0
1634199000000|2021-10-14 08:10:00|231.41|229.01|230.45|228.05|231.41|229.01|230.25|227.85|0
1634199300000|2021-10-14 08:15:00|230.55|228.15|230.95|228.55|231.15|228.75|230.45|228.05|0
1634199600000|2021-10-14 08:20:00|231.05|228.65|231.75|229.35|231.96|229.56|230.85|228.45|0
1634199900000|2021-10-14 08:25:00|231.65|229.25|231.75|229.35|232.06|229.66|231.55|229.15|0
1634200200000|2021-10-14 08:30:00|231.7|229.3|231.65|229.25|231.95|229.55|231.35|228.95|0
1634200500000|2021-10-14 08:35:00|231.55|229.15|231.75|229.35|231.85|229.45|231.55|229.15|0
1634200800000|2021-10-14 08:40:00|231.85|229.45|231.04|228.64|231.85|229.45|231.04|228.64|0
1634201100000|2021-10-14 08:45:00|230.94|228.54|230.64|228.24|231.34|228.94|230.64|228.24|0
1634201400000|2021-10-14 08:50:00|230.69|228.29|230.43|228.03|230.89|228.49|230.43|228.03|0
1634201700000|2021-10-14 08:55:00|230.53|228.13|230.7|228.3|231.78|229.38|230.4|228|0
1634202000000|2021-10-14 09:00:00|230.6|228.2|230.39|227.99|230.6|228.2|230.19|227.79|0
1634202300000|2021-10-14 09:05:00|230.44|228.04|230.19|227.79|230.49|228.09|229.99|227.59|0
1634202600000|2021-10-14 09:10:00|230.14|227.74|230.19|227.79|230.29|227.89|229.79|227.39|0
1634202900000|2021-10-14 09:15:00|230.09|227.69|230.39|227.99|230.49|228.09|230.09|227.69|0
1634203200000|2021-10-14 09:20:00|230.49|228.09|230.28|227.88|230.69|228.29|230.28|227.88|0
1634203500000|2021-10-14 09:25:00|230.18|227.78|229.98|227.58|230.28|227.88|229.98|227.58|0
1634203800000|2021-10-14 09:30:00|229.88|227.48|229.78|227.38|229.98|227.58|229.28|226.88|0
1634204100000|2021-10-14 09:35:00|229.68|227.28|229.78|227.38|230.08|227.68|229.48|227.08|0
1634204400000|2021-10-14 09:40:00|229.67|227.27|230.18|227.78|230.28|227.88|229.67|227.27|0
1634204700000|2021-10-14 09:45:00|230.28|227.88|229.67|227.27|230.38|227.98|229.57|227.17|0
1634205000000|2021-10-14 09:50:00|229.77|227.37|229.97|227.57|230.07|227.67|229.77|227.37|0
1634205300000|2021-10-14 09:55:00|229.87|227.47|229.97|227.57|230.07|227.67|229.77|227.37|0
1634205600000|2021-10-14 10:00:00|230.07|227.67|230.17|227.77|230.27|227.87|229.77|227.37|0
1634205900000|2021-10-14 10:05:00|230.27|227.87|230.47|228.07|230.72|228.32|229.76|227.36|0
1634206200000|2021-10-14 10:10:00|230.57|228.17|230.47|228.07|230.57|228.17|230.37|227.97|0
1634206500000|2021-10-14 10:15:00|230.57|228.17|230.56|228.16|230.57|228.17|230.26|227.86|0
1634206800000|2021-10-14 10:20:00|230.67|228.27|230.76|228.36|231.17|228.77|230.56|228.16|0
1634207100000|2021-10-14 10:25:00|230.46|228.06|230.96|228.56|231.07|228.67|230.46|228.06|0
1634207400000|2021-10-14 10:30:00|231.06|228.66|230.46|228.06|231.47|229.07|230.46|228.06|0
1634207700000|2021-10-14 10:35:00|230.56|228.16|230.66|228.26|230.76|228.36|230.26|227.86|0
1634208000000|2021-10-14 10:40:00|230.56|228.16|230.55|228.15|230.66|228.26|230.35|227.95|0
1634208300000|2021-10-14 10:45:00|230.66|228.26|230.35|227.95|230.66|228.26|230.25|227.85|0
1634208600000|2021-10-14 10:50:00|230.25|227.85|230.45|228.05|230.45|228.05|230.05|227.65|0
1634208900000|2021-10-14 10:55:00|230.55|228.15|230.55|228.15|230.55|228.15|230.35|227.95|0
1634209200000|2021-10-14 11:00:00|230.65|228.25|230.14|227.74|230.95|228.55|230.14|227.74|0
1634209500000|2021-10-14 11:05:00|230.24|227.84|230.04|227.64|230.55|228.15|229.94|227.54|0
1634209800000|2021-10-14 11:10:00|229.94|227.54|229.44|227.04|230.04|227.64|229.14|226.74|0
1634210100000|2021-10-14 11:15:00|229.34|226.94|228.73|226.33|229.34|226.94|228.53|226.13|0
1634210400000|2021-10-14 11:20:00|228.83|226.43|228.83|226.43|229.03|226.63|228.73|226.33|0
1634210700000|2021-10-14 11:25:00|228.73|226.33|229.43|227.03|229.43|227.03|228.63|226.23|0
1634211000000|2021-10-14 11:30:00|229.33|226.93|228.83|226.43|229.33|226.93|228.58|226.18|0
1634211300000|2021-10-14 11:35:00|228.73|226.33|228.53|226.13|228.83|226.43|228.33|225.93|0
1634211600000|2021-10-14 11:40:00|228.52|226.12|227.82|225.42|228.52|226.12|227.62|225.22|0
1634211900000|2021-10-14 11:45:00|227.72|225.32|227.82|225.42|227.92|225.52|227.52|225.12|0
1634212200000|2021-10-14 11:50:00|227.72|225.32|226.92|224.52|227.72|225.32|226.92|224.52|0
1634212500000|2021-10-14 11:55:00|226.82|224.42|226.82|224.42|226.92|224.52|226.42|224.02|0
1634212800000|2021-10-14 12:00:00|226.72|224.32|226.12|223.72|226.72|224.32|226.12|223.72|0
1634213100000|2021-10-14 12:05:00|226.02|223.62|225.64|223.24|227.42|225.02|224.55|222.15|0
1634213400000|2021-10-14 12:10:00|225.44|223.04|224.75|222.35|225.54|223.14|224.55|222.15|0
1634213700000|2021-10-14 12:15:00|224.85|222.45|225.64|223.24|225.84|223.44|224.65|222.25|0
1634214000000|2021-10-14 12:20:00|225.74|223.34|225.73|223.33|226.03|223.63|225.34|222.94|0
1634214300000|2021-10-14 12:25:00|225.63|223.23|225.93|223.53|225.93|223.53|225.63|223.23|0
1634214600000|2021-10-14 12:30:00|225.83|223.43|226.03|223.63|226.53|224.13|224.44|222.04|0
1634214900000|2021-10-14 12:35:00|225.93|223.53|225.83|223.43|226.52|224.12|225.53|223.13|0
1634215200000|2021-10-14 12:40:00|225.63|223.23|225.83|223.43|226.02|223.62|224.93|222.53|0
1634215500000|2021-10-14 12:45:00|225.73|223.33|225.72|223.32|225.92|223.52|225.43|223.03|0
1634215800000|2021-10-14 12:50:00|225.63|223.23|225.92|223.52|226.22|223.82|225.62|223.22|0
1634216100000|2021-10-14 12:55:00|225.82|223.42|225.92|223.52|226.02|223.62|225.42|223.02|0
1634216400000|2021-10-14 13:00:00|225.72|223.32|225.82|223.42|226.12|223.72|225.22|222.82|0
1634216700000|2021-10-14 13:05:00|225.72|223.32|224.92|222.52|225.92|223.52|224.92|222.52|0
1634217000000|2021-10-14 13:10:00|224.83|222.43|225.52|223.12|225.91|223.51|224.63|222.23|0
1634217300000|2021-10-14 13:15:00|225.42|223.02|226.51|224.11|226.51|224.11|225.32|222.92|0
1634217600000|2021-10-14 13:20:00|226.41|224.01|225.71|223.31|226.41|224.01|225.61|223.21|0
1634217900000|2021-10-14 13:25:00|225.81|223.41|225.71|223.31|225.91|223.51|225.41|223.01|0
1634218200000|2021-10-14 13:30:00|225.41|223.01|226.2|223.8|226.4|224|224.42|222.02|0
1634218500000|2021-10-14 13:35:00|226.7|224.3|227.1|224.7|227.7|225.3|226|223.6|0
1634218800000|2021-10-14 13:40:00|227.4|225|225.5|223.1|227.4|225|223.14|220.74|0
1634219100000|2021-10-14 13:45:00|225.21|222.81|223.92|221.52|225.21|222.81|222.74|220.34|0
1634219400000|2021-10-14 13:50:00|224.22|221.82|224.21|221.81|224.71|222.31|223.33|220.93|0
1634219700000|2021-10-14 13:55:00|224.12|221.72|223.82|221.42|224.81|222.41|223.82|221.42|0
1634220000000|2021-10-14 14:00:00|223.52|221.12|220|217.6|223.52|221.12|219.9|217.5|0
1634220300000|2021-10-14 14:05:00|219.9|217.5|220.97|218.57|221.07|218.67|219.61|217.21|0
1634220600000|2021-10-14 14:10:00|220.87|218.47|219.31|216.91|220.97|218.57|219.02|216.62|0
1634220900000|2021-10-14 14:15:00|219.12|216.72|218.92|216.52|219.31|216.91|218.34|215.94|0
1634221200000|2021-10-14 14:20:00|218.63|216.23|219.18|216.78|221.83|219.43|218.34|215.94|0
1634221500000|2021-10-14 14:25:00|219.08|216.68|220.19|217.79|220.24|217.84|219.08|216.68|0
1634221800000|2021-10-14 14:30:00|220.05|217.65|220.63|218.23|220.63|218.23|219.37|216.97|0
1634222100000|2021-10-14 14:35:00|220.73|218.33|220.04|217.64|221.21|218.81|219.85|217.45|0
1634222400000|2021-10-14 14:40:00|220.14|217.74|219.05|216.65|220.14|217.74|218.37|215.97|0
1634222700000|2021-10-14 14:45:00|219.14|216.74|217.2|214.8|219.14|216.74|217.2|214.8|0
1634223000000|2021-10-14 14:50:00|217.3|214.9|216.91|214.51|217.3|214.9|216.53|214.13|0
1634223300000|2021-10-14 14:55:00|216.82|214.42|216.43|214.03|217.1|214.7|216.33|213.93|0
1634223600000|2021-10-14 15:00:00|216.62|214.22|217.68|215.28|217.68|215.28|216.24|213.84|0
1634223900000|2021-10-14 15:05:00|217.59|215.19|217|214.6|217.97|215.57|216.62|214.22|0
1634224200000|2021-10-14 15:10:00|217.2|214.8|217.68|215.28|217.78|215.38|217.1|214.7|0
1634224500000|2021-10-14 15:15:00|217.58|215.18|216.9|214.5|217.68|215.28|216.42|214.02|0
1634224800000|2021-10-14 15:20:00|217|214.6|216.61|214.21|217.19|214.79|215.94|213.54|0
1634225100000|2021-10-14 15:25:00|216.71|214.31|216.71|214.31|216.8|214.4|216.13|213.73|0
1634225400000|2021-10-14 15:30:00|216.42|214.02|216.51|214.11|217|214.6|216.13|213.73|0
1634225700000|2021-10-14 15:35:00|216.61|214.21|215.84|213.44|217.09|214.69|215.84|213.44|0
1634226000000|2021-10-14 15:40:00|215.74|213.34|215.55|213.15|216.32|213.92|215.36|212.96|0
1634226300000|2021-10-14 15:45:00|215.45|213.05|215.06|212.66|215.64|213.24|214.87|212.47|0
1634226600000|2021-10-14 15:50:00|214.97|212.57|215.64|213.24|215.73|213.33|214.87|212.47|0
1634226900000|2021-10-14 15:55:00|215.54|213.14|214.29|211.89|215.73|213.33|214.29|211.89|0
1634227200000|2021-10-14 16:00:00|214.39|211.99|213.81|211.41|214.49|212.09|213.81|211.41|0
1634227500000|2021-10-14 16:05:00|213.72|211.32|214|211.6|214.39|211.99|213.53|211.13|0
1634227800000|2021-10-14 16:10:00|213.81|211.41|213.33|210.93|214|211.6|213.24|210.84|0
1634228100000|2021-10-14 16:15:00|213.24|210.84|213.81|211.41|213.86|211.46|212.95|210.55|0
1634228400000|2021-10-14 16:20:00|213.71|211.31|213.81|211.41|214.09|211.69|213.71|211.31|0
1634228700000|2021-10-14 16:25:00|213.71|211.31|213.71|211.31|213.81|211.41|213.14|210.74|0
1634229000000|2021-10-14 16:30:00|213.61|211.21|213.8|211.4|214.19|211.79|213.42|211.02|0
1634229300000|2021-10-14 16:35:00|213.71|211.31|213.32|210.92|213.8|211.4|213.23|210.83|0
1634229600000|2021-10-14 16:40:00|213.42|211.02|216.62|214.22|216.72|214.32|213.32|210.92|0
1634229900000|2021-10-14 16:45:00|216.72|214.32|216.33|213.93|216.91|214.51|216.24|213.84|0
1634230200000|2021-10-14 16:50:00|216.43|214.03|216.43|214.03|216.71|214.31|216.24|213.84|0
1634230500000|2021-10-14 16:55:00|216.52|214.12|216.04|213.64|216.9|214.5|216.04|213.64|0
1634230800000|2021-10-14 17:00:00|215.95|213.55|217.76|215.36|217.76|215.36|215.57|213.17|0
1634231100000|2021-10-14 17:05:00|217.86|215.46|217.85|215.45|218.05|215.65|217.19|214.79|0
1634231400000|2021-10-14 17:10:00|217.76|215.36|216.19|213.79|218.05|215.65|215.1|212.7|0
1634231700000|2021-10-14 17:15:00|216.28|213.88|216.18|213.78|216.38|213.98|215.8|213.4|0
1634232000000|2021-10-14 17:20:00|216.09|213.69|216.37|213.97|216.57|214.17|215.99|213.59|0
1634232300000|2021-10-14 17:25:00|216.28|213.88|216.18|213.78|216.56|214.16|216.08|213.68|0
1634232600000|2021-10-14 17:30:00|215.99|213.59|215.03|212.63|215.99|213.59|214.94|212.54|0
1634232900000|2021-10-14 17:35:00|215.13|212.73|214.93|212.53|215.13|212.73|214.55|212.15|0
1634233200000|2021-10-14 17:40:00|214.84|212.44|214.36|211.96|214.93|212.53|214.36|211.96|0
1634233500000|2021-10-14 17:45:00|214.46|212.06|213.69|211.29|214.55|212.15|213.69|211.29|0
1634233800000|2021-10-14 17:50:00|213.6|211.2|213.98|211.58|214.36|211.96|213.6|211.2|0
1634234100000|2021-10-14 17:55:00|213.88|211.48|213.97|211.57|213.98|211.58|213.41|211.01|0
1634234400000|2021-10-14 18:00:00|214.02|211.62|214.45|212.05|214.54|212.14|213.78|211.38|0
1634234700000|2021-10-14 18:05:00|214.35|211.95|214.64|212.24|214.92|212.52|214.26|211.86|0
1634235000000|2021-10-14 18:10:00|214.73|212.33|214.16|211.76|214.73|212.33|214.06|211.66|0
1634235300000|2021-10-14 18:15:00|214.06|211.66|213.78|211.38|214.25|211.85|213.68|211.28|0
1634235600000|2021-10-14 18:20:00|213.87|211.47|213.49|211.09|214.06|211.66|213.3|210.9|0
1634235900000|2021-10-14 18:25:00|213.59|211.19|213.11|210.71|213.68|211.28|213.11|210.71|0
1634236200000|2021-10-14 18:30:00|213.2|210.8|213.58|211.18|213.96|211.56|213.11|210.71|0
1634236500000|2021-10-14 18:35:00|213.49|211.09|212.92|210.52|213.68|211.28|212.82|210.42|0
1634236800000|2021-10-14 18:40:00|213.01|210.61|213.67|211.27|213.96|211.56|213.01|210.61|0
1634237100000|2021-10-14 18:45:00|213.58|211.18|213.48|211.08|213.86|211.46|213.48|211.08|0
1634237400000|2021-10-14 18:50:00|213.39|210.99|213.19|210.79|213.57|211.17|213.01|210.61|0
1634237700000|2021-10-14 18:55:00|213.29|210.89|213.19|210.79|213.38|210.98|213|210.6|0
1634238000000|2021-10-14 19:00:00|213.1|210.7|213.38|210.98|213.85|211.45|213.1|210.7|0
1634238300000|2021-10-14 19:05:00|213.47|211.07|214.52|212.12|214.52|212.12|213.09|210.69|0
1634238600000|2021-10-14 19:10:00|214.61|212.21|214.42|212.02|215.09|212.69|214.33|211.93|0
1634238900000|2021-10-14 19:15:00|214.33|211.93|214.42|212.02|214.9|212.5|214.32|211.92|0
1634239200000|2021-10-14 19:20:00|214.51|212.11|215.18|212.78|215.18|212.78|213.94|211.54|0
1634239500000|2021-10-14 19:25:00|215.27|212.87|214.51|212.11|215.27|212.87|214.04|211.64|0
1634239800000|2021-10-14 19:30:00|214.61|212.21|214.6|212.2|214.98|212.58|214.03|211.63|0
1634240100000|2021-10-14 19:35:00|214.51|212.11|215.55|213.15|216.32|213.92|214.51|212.11|0
1634240400000|2021-10-14 19:40:00|215.36|212.96|214.88|212.48|216.22|213.82|214.88|212.48|0
1634240700000|2021-10-14 19:45:00|214.98|212.58|214.88|212.48|215.55|213.15|214.6|212.2|0
1634241000000|2021-10-14 19:50:00|214.69|212.29|213.36|210.96|215.17|212.77|212.51|210.11|0
1634241300000|2021-10-14 19:55:00|213.45|211.05|213.45|211.05|214.5|212.1|212.79|210.39|0
1634241600000|2021-10-14 20:00:00|213.26|210.86|213.45|211.05|213.64|211.24|212.98|210.58|0
1634241900000|2021-10-14 20:05:00|213.36|210.96|213.07|210.67|213.45|211.05|212.88|210.48|0
1634242200000|2021-10-14 20:10:00|212.98|210.58|212.5|210.1|212.98|210.58|212.41|210.01|0
1634242500000|2021-10-14 20:15:00|212.7|209.9|211.47|208.67|212.7|209.9|211.28|208.48|0
1634242800000|2021-10-14 20:20:00|211.38|208.58|210.34|207.54|211.47|208.67|210.25|207.45|0
1634243100000|2021-10-14 20:25:00|210.44|207.64|211.09|208.29|211.09|208.29|210.44|207.64|0
1634243400000|2021-10-14 20:30:00|210.9|208.1|210.9|208.1|211.09|208.29|210.81|208.01|0
1634243700000|2021-10-14 20:35:00|211|208.2|210.9|208.1|211.09|208.29|210.81|208.01|0
1634244000000|2021-10-14 20:40:00|210.81|208.01|210.9|208.1|211.09|208.29|210.81|208.01|0
1634244300000|2021-10-14 20:45:00|210.99|208.19|211.08|208.28|211.09|208.29|210.8|208|0
1634244600000|2021-10-14 20:50:00|210.99|208.19|210.99|208.19|210.99|208.19|210.71|207.91|0
1634244900000|2021-10-14 20:55:00|211.08|208.28|210.85|208.05|211.08|208.28|210.85|208.05|0
1634245200000|2021-10-14 21:00:00|210.87|208.07|211.04|208.24|211.09|208.29|210.87|208.07|0
1634245500000|2021-10-14 21:05:00|211.06|208.26|211.1|208.3|211.1|208.3|211.05|208.25|0
1634245800000|2021-10-14 21:10:00|211.11|208.31|211.11|208.31|211.11|208.31|211.1|208.3|0
1634246100000|2021-10-14 21:15:00|211.13|208.33|211.11|208.31|211.21|208.41|211.11|208.31|0
1634246400000|2021-10-14 21:20:00|211.1|208.3|211.01|208.21|211.1|208.3|210.93|208.13|0
1634246700000|2021-10-14 21:25:00|211.15|208.35|211.13|208.33|211.25|208.45|211.07|208.27|0
1634247000000|2021-10-14 21:30:00|211.07|208.27|211.08|208.28|211.21|208.41|211.05|208.25|0
1634247300000|2021-10-14 21:35:00|211.09|208.29|211.14|208.34|211.14|208.34|211.04|208.24|0
1634247600000|2021-10-14 21:40:00|211.19|208.39|210.95|208.15|211.19|208.39|210.83|208.03|0
1634247900000|2021-10-14 21:45:00|211.01|208.21|210.96|208.16|211.01|208.21|210.91|208.11|0
1634248200000|2021-10-14 21:50:00|210.95|208.15|211.03|208.23|211.03|208.23|210.89|208.09|0
1634248500000|2021-10-14 21:55:00|211.04|208.24|211.18|208.38|211.35|208.55|211.02|208.22|0
1634248800000|2021-10-14 22:00:00|211.48|208.68|211.62|208.82|212|209.2|211.24|208.44|0
1634249100000|2021-10-14 22:05:00|211.53|208.73|211.76|208.96|211.9|209.1|211.52|208.72|0
1634249400000|2021-10-14 22:10:00|211.81|209.01|210.96|208.16|211.81|209.01|210.77|207.97|0
1634249700000|2021-10-14 22:15:00|210.86|208.06|210.96|208.16|211.33|208.53|210.86|208.06|0
1634250000000|2021-10-14 22:20:00|210.86|208.06|211.14|208.34|211.14|208.34|210.86|208.06|0
1634250300000|2021-10-14 22:25:00|211.19|208.39|210.86|208.06|211.33|208.53|210.86|208.06|0
1634250600000|2021-10-14 22:30:00|210.76|207.96|210.95|208.15|211.04|208.24|210.76|207.96|0
1634250900000|2021-10-14 22:35:00|210.86|208.06|211.14|208.34|211.32|208.52|210.86|208.06|0
1634251200000|2021-10-14 22:40:00|211.04|208.24|211.04|208.24|211.14|208.34|210.95|208.15|0
1634251500000|2021-10-14 22:45:00|211.13|208.33|211.32|208.52|211.41|208.61|211.13|208.33|0
1634251800000|2021-10-14 22:50:00|211.41|208.61|210.29|207.49|211.41|208.61|210.19|207.39|0
1634252100000|2021-10-14 22:55:00|210.38|207.58|210.56|207.76|210.66|207.86|210.38|207.58|0
1634252400000|2021-10-14 23:00:00|210.47|207.67|210.66|207.86|210.75|207.95|210.47|207.67|0
1634252700000|2021-10-14 23:05:00|210.61|207.81|210.37|207.57|210.66|207.86|210.28|207.48|0
1634253000000|2021-10-14 23:10:00|210.47|207.67|210.46|207.66|210.75|207.95|210.37|207.57|0
1634253300000|2021-10-14 23:15:00|210.56|207.76|210.46|207.66|210.65|207.85|210.37|207.57|0
1634253600000|2021-10-14 23:20:00|210.37|207.57|210.09|207.29|210.46|207.66|209.9|207.1|0
1634253900000|2021-10-14 23:25:00|210.04|207.24|210.27|207.47|210.27|207.47|209.99|207.19|0
1634254200000|2021-10-14 23:30:00|210.18|207.38|210.46|207.66|210.65|207.85|210.18|207.38|0
1634254500000|2021-10-14 23:35:00|210.51|207.71|210.36|207.56|210.55|207.75|210.32|207.52|0
1634254800000|2021-10-14 23:40:00|210.45|207.65|210.45|207.65|210.6|207.8|210.36|207.56|0
1634255100000|2021-10-14 23:45:00|210.5|207.7|210.36|207.56|210.64|207.84|210.31|207.51|0
1634255400000|2021-10-14 23:50:00|210.45|207.65|210.54|207.74|210.73|207.93|210.36|207.56|0
1634255700000|2021-10-14 23:55:00|210.5|207.7|210.54|207.74|210.64|207.84|210.26|207.46|0
1634256000000|2021-10-15 00:00:00|210.63|207.83|211.67|208.87|211.67|208.87|210.54|207.74|0
1634256300000|2021-10-15 00:05:00|211.76|208.96|211.85|209.05|212.61|209.81|211.67|208.87|0
1634256600000|2021-10-15 00:10:00|211.76|208.96|211.99|209.19|212.04|209.24|211.29|208.49|0
1634256900000|2021-10-15 00:15:00|211.95|209.15|212.04|209.24|212.42|209.62|211.66|208.86|0
1634257200000|2021-10-15 00:20:00|211.94|209.14|212.75|209.95|213.17|210.37|211.66|208.86|0
1634257500000|2021-10-15 00:25:00|212.7|209.9|212.79|209.99|213.17|210.37|212.6|209.8|0
1634257800000|2021-10-15 00:30:00|212.88|210.08|212.88|210.08|213.07|210.27|212.6|209.8|0
1634258100000|2021-10-15 00:35:00|212.84|210.04|213.07|210.27|213.54|210.74|212.84|210.04|0
1634258400000|2021-10-15 00:40:00|212.97|210.17|211.98|209.18|213.07|210.27|211.98|209.18|0
1634258700000|2021-10-15 00:45:00|212.03|209.23|212.31|209.51|212.5|209.7|211.89|209.09|0
1634259000000|2021-10-15 00:50:00|212.26|209.46|212.02|209.22|212.26|209.46|211.93|209.13|0
1634259300000|2021-10-15 00:55:00|212.12|209.32|211.83|209.03|212.35|209.55|211.74|208.94|0
1634259600000|2021-10-15 01:00:00|211.79|208.99|212.87|210.07|212.97|210.17|211.36|208.56|0
1634259900000|2021-10-15 01:05:00|212.96|210.16|213.68|210.88|213.87|211.07|212.82|210.02|0
1634260200000|2021-10-15 01:10:00|213.72|210.92|213.53|210.73|214.29|211.49|213.53|210.73|0
1634260500000|2021-10-15 01:15:00|213.43|210.63|212.96|210.16|213.43|210.63|212.77|209.97|0
1634260800000|2021-10-15 01:20:00|213.05|210.25|213.81|211.01|213.81|211.01|212.96|210.16|0
1634261100000|2021-10-15 01:25:00|213.72|210.92|212.96|210.16|213.9|211.1|212.96|210.16|0
1634261400000|2021-10-15 01:30:00|213.05|210.25|213.24|210.44|213.43|210.63|212.67|209.87|0
1634261700000|2021-10-15 01:35:00|213.33|210.53|212.29|209.49|213.52|210.72|212.2|209.4|0
1634262000000|2021-10-15 01:40:00|212.2|209.4|212.57|209.77|212.76|209.96|212.2|209.4|0
1634262300000|2021-10-15 01:45:00|212.53|209.73|212.29|209.49|212.85|210.05|212.29|209.49|0
1634262600000|2021-10-15 01:50:00|212.33|209.53|210.83|208.03|212.47|209.67|210.83|208.03|0
1634262900000|2021-10-15 01:55:00|210.87|208.07|211.06|208.26|211.34|208.54|210.78|207.98|0
1634263200000|2021-10-15 02:00:00|210.96|208.16|210.68|207.88|211.15|208.35|210.31|207.51|0
1634263500000|2021-10-15 02:05:00|210.77|207.97|210.4|207.6|210.87|208.07|210.4|207.6|0
1634263800000|2021-10-15 02:10:00|210.49|207.69|210.58|207.78|210.58|207.78|210.02|207.22|0
1634264100000|2021-10-15 02:15:00|210.49|207.69|208.24|205.44|210.58|207.78|208.15|205.35|0
1634264400000|2021-10-15 02:20:00|208.15|205.35|207.78|204.98|208.52|205.72|207.13|204.33|0
1634264700000|2021-10-15 02:25:00|207.87|205.07|208.15|205.35|208.33|205.53|207.78|204.98|0
1634265000000|2021-10-15 02:30:00|208.05|205.25|208.19|205.39|208.47|205.67|208.05|205.25|0
1634265300000|2021-10-15 02:35:00|208.15|205.35|208.42|205.62|208.61|205.81|208.05|205.25|0
1634265600000|2021-10-15 02:40:00|208.33|205.53|208.14|205.34|208.52|205.72|207.86|205.06|0
1634265900000|2021-10-15 02:45:00|208.19|205.39|208.14|205.34|208.42|205.62|208.05|205.25|0
1634266200000|2021-10-15 02:50:00|208.05|205.25|208.32|205.52|208.32|205.52|208.05|205.25|0
1634266500000|2021-10-15 02:55:00|208.23|205.43|207.67|204.87|208.32|205.52|207.58|204.78|0
1634266800000|2021-10-15 03:00:00|207.58|204.78|208.6|205.8|208.6|205.8|207.58|204.78|0
1634267100000|2021-10-15 03:05:00|208.69|205.89|208.32|205.52|208.74|205.94|208.23|205.43|0
1634267400000|2021-10-15 03:10:00|208.23|205.43|208.32|205.52|208.41|205.61|208.22|205.42|0
1634267700000|2021-10-15 03:15:00|208.41|205.61|208.59|205.79|208.69|205.89|208.32|205.52|0
1634268000000|2021-10-15 03:20:00|208.64|205.84|208.22|205.42|208.69|205.89|208.22|205.42|0
1634268300000|2021-10-15 03:25:00|208.31|205.51|208.4|205.6|208.5|205.7|208.12|205.32|0
1634268600000|2021-10-15 03:30:00|208.31|205.51|208.12|205.32|208.5|205.7|208.12|205.32|0
1634268900000|2021-10-15 03:35:00|208.22|205.42|208.21|205.41|208.22|205.42|208.03|205.23|0
1634269200000|2021-10-15 03:40:00|208.31|205.51|208.49|205.69|208.49|205.69|208.3|205.5|0
1634269500000|2021-10-15 03:45:00|208.4|205.6|208.4|205.6|208.49|205.69|208.21|205.41|0
1634269800000|2021-10-15 03:50:00|208.35|205.55|208.11|205.31|208.4|205.6|208.02|205.22|0
1634270100000|2021-10-15 03:55:00|208.02|205.22|207.93|205.13|208.21|205.41|207.83|205.03|0
1634270400000|2021-10-15 04:00:00|207.65|204.85|208.3|205.5|208.3|205.5|207.37|204.57|0
1634270700000|2021-10-15 04:05:00|208.25|205.45|208.39|205.59|208.39|205.59|208.2|205.4|0
1634271000000|2021-10-15 04:10:00|208.2|205.4|208.01|205.21|208.29|205.49|208.01|205.21|0
1634271300000|2021-10-15 04:15:00|207.92|205.12|207.45|204.65|208.01|205.21|207.36|204.56|0
1634271600000|2021-10-15 04:20:00|207.5|204.7|207.55|204.75|207.83|205.03|207.36|204.56|0
1634271900000|2021-10-15 04:25:00|207.64|204.84|207.54|204.74|207.73|204.93|207.54|204.74|0
1634272200000|2021-10-15 04:30:00|207.64|204.84|206.71|203.91|207.64|204.84|206.52|203.72|0
1634272500000|2021-10-15 04:35:00|206.8|204|206.89|204.09|206.89|204.09|206.61|203.81|0
1634272800000|2021-10-15 04:40:00|206.8|204|206.52|203.72|206.89|204.09|206.52|203.72|0
1634273100000|2021-10-15 04:45:00|206.61|203.81|206.24|203.44|206.61|203.81|206.24|203.44|0
1634273400000|2021-10-15 04:50:00|206.33|203.53|206.7|203.9|206.79|203.99|206.33|203.53|0
1634273700000|2021-10-15 04:55:00|206.79|203.99|206.79|203.99|206.98|204.18|206.7|203.9|0
1634274000000|2021-10-15 05:00:00|206.75|203.95|206.79|203.99|206.97|204.17|206.6|203.8|0
1634274300000|2021-10-15 05:05:00|206.88|204.08|207.06|204.26|207.16|204.36|206.7|203.9|0
1634274600000|2021-10-15 05:10:00|207.16|204.36|206.78|203.98|207.43|204.63|206.78|203.98|0
1634274900000|2021-10-15 05:15:00|206.88|204.08|206.69|203.89|207.06|204.26|206.51|203.71|0
1634275200000|2021-10-15 05:20:00|206.65|203.85|206.5|203.7|206.88|204.08|206.41|203.61|0
1634275500000|2021-10-15 05:25:00|206.46|203.66|206.78|203.98|207.06|204.26|206.41|203.61|0
1634275800000|2021-10-15 05:30:00|206.83|204.03|207.05|204.25|207.15|204.35|206.78|203.98|0
1634276100000|2021-10-15 05:35:00|207.01|204.21|207.15|204.35|207.24|204.44|206.87|204.07|0
1634276400000|2021-10-15 05:40:00|207.05|204.25|206.87|204.07|207.05|204.25|206.87|204.07|0
1634276700000|2021-10-15 05:45:00|206.77|203.97|207.14|204.34|207.28|204.48|206.77|203.97|0
1634277000000|2021-10-15 05:50:00|207.05|204.25|206.68|203.88|207.05|204.25|206.68|203.88|0
1634277300000|2021-10-15 05:55:00|206.58|203.78|206.49|203.69|206.58|203.78|206.21|203.41|0
1634277600000|2021-10-15 06:00:00|206.4|203.6|206.03|203.23|206.49|203.69|205.8|203|0
1634277900000|2021-10-15 06:05:00|205.93|203.13|206.3|203.5|206.39|203.59|205.93|203.13|0
1634278200000|2021-10-15 06:10:00|206.39|203.59|207.22|204.42|207.23|204.43|206.3|203.5|0
1634278500000|2021-10-15 06:15:00|207.13|204.33|207.78|204.98|208.24|205.44|207.13|204.33|0
1634278800000|2021-10-15 06:20:00|207.87|205.07|208.24|205.44|208.71|205.91|207.87|205.07|0
1634279100000|2021-10-15 06:25:00|208.29|205.49|207.87|205.07|208.43|205.63|207.78|204.98|0
1634279400000|2021-10-15 06:30:00|207.78|204.98|208.14|205.34|208.42|205.62|207.73|204.93|0
1634279700000|2021-10-15 06:35:00|208.24|205.44|208.14|205.34|208.42|205.62|207.96|205.16|0
1634280000000|2021-10-15 06:40:00|208.05|205.25|208.14|205.34|208.42|205.62|208.05|205.25|0
1634280300000|2021-10-15 06:45:00|208.23|205.43|208.42|205.62|208.61|205.81|208.23|205.43|0
1634280600000|2021-10-15 06:50:00|208.33|205.53|208.04|205.24|208.51|205.71|208.04|205.24|0
1634280900000|2021-10-15 06:55:00|207.95|205.15|207.3|204.5|208.23|205.43|207.11|204.31|0
1634281200000|2021-10-15 07:00:00|207.67|204.87|208.23|205.43|208.6|205.8|207.67|204.87|0
1634281500000|2021-10-15 07:05:00|208.07|205.67|207.42|205.02|210.91|208.51|207.23|204.83|0
1634281800000|2021-10-15 07:10:00|207.51|205.11|207.41|205.01|207.97|205.57|207.32|204.92|0
1634282100000|2021-10-15 07:15:00|207.37|204.97|208.43|206.03|208.53|206.13|207.04|204.64|0
1634282400000|2021-10-15 07:20:00|208.53|206.13|207.97|205.57|209.09|206.69|207.69|205.29|0
1634282700000|2021-10-15 07:25:00|208.06|205.66|208.52|206.12|208.52|206.12|207.59|205.19|0
1634283000000|2021-10-15 07:30:00|208.8|206.4|208.24|205.84|208.9|206.5|208.2|205.8|0
1634283300000|2021-10-15 07:35:00|208.34|205.94|209.45|207.05|209.45|207.05|208.24|205.84|0
1634283600000|2021-10-15 07:40:00|209.55|207.15|210.01|207.61|210.2|207.8|209.26|206.86|0
1634283900000|2021-10-15 07:45:00|210.11|207.71|208.89|206.49|210.29|207.89|208.89|206.49|0
1634284200000|2021-10-15 07:50:00|208.98|206.58|208.79|206.39|209.45|207.05|208.51|206.11|0
1634284500000|2021-10-15 07:55:00|208.7|206.3|208.51|206.11|209.07|206.67|208.42|206.02|0
1634284800000|2021-10-15 08:00:00|208.7|206.3|207.67|205.27|208.79|206.39|207.58|205.18|0
1634285100000|2021-10-15 08:05:00|207.58|205.18|207.39|204.99|207.86|205.46|207.39|204.99|0
1634285400000|2021-10-15 08:10:00|207.49|205.09|207.02|204.62|207.86|205.46|207.02|204.62|0
1634285700000|2021-10-15 08:15:00|207.2|204.8|207.2|204.8|207.39|204.99|206.83|204.43|0
1634286000000|2021-10-15 08:20:00|207.3|204.9|207.94|205.54|208.04|205.64|207.02|204.62|0
1634286300000|2021-10-15 08:25:00|208.04|205.64|207.76|205.36|208.22|205.82|207.66|205.26|0
1634286600000|2021-10-15 08:30:00|207.66|205.26|207.48|205.08|207.85|205.45|207.01|204.61|0
1634286900000|2021-10-15 08:35:00|207.57|205.17|207.75|205.35|207.85|205.45|207.48|205.08|0
1634287200000|2021-10-15 08:40:00|207.71|205.31|207.84|205.44|207.94|205.54|207.57|205.17|0
1634287500000|2021-10-15 08:45:00|207.94|205.54|207.75|205.35|208.03|205.63|207.47|205.07|0
1634287800000|2021-10-15 08:50:00|207.66|205.26|208.12|205.72|208.21|205.81|207.56|205.16|0
1634288100000|2021-10-15 08:55:00|208.02|205.62|208.3|205.9|208.3|205.9|208.02|205.62|0
1634288400000|2021-10-15 09:00:00|208.35|205.95|208.67|206.27|208.77|206.37|208.3|205.9|0
1634288700000|2021-10-15 09:05:00|208.77|206.37|208.86|206.46|208.95|206.55|208.67|206.27|0
1634289000000|2021-10-15 09:10:00|208.76|206.36|208.76|206.36|208.95|206.55|208.67|206.27|0
1634289300000|2021-10-15 09:15:00|208.67|206.27|208.76|206.36|208.85|206.45|208.67|206.27|0
1634289600000|2021-10-15 09:20:00|208.67|206.27|208.85|206.45|208.85|206.45|208.67|206.27|0
1634289900000|2021-10-15 09:25:00|208.76|206.36|208.2|205.8|208.76|206.36|208.2|205.8|0
1634290200000|2021-10-15 09:30:00|208.29|205.89|208.66|206.26|208.75|206.35|208.29|205.89|0
1634290500000|2021-10-15 09:35:00|208.57|206.17|208.94|206.54|208.94|206.54|208.38|205.98|0
1634290800000|2021-10-15 09:40:00|208.85|206.45|209.4|207|209.5|207.1|208.84|206.44|0
1634291100000|2021-10-15 09:45:00|209.5|207.1|208.75|206.35|209.59|207.19|208.75|206.35|0
1634291400000|2021-10-15 09:50:00|208.65|206.25|208.65|206.25|208.93|206.53|208.47|206.07|0
1634291700000|2021-10-15 09:55:00|208.75|206.35|207.91|205.51|208.75|206.35|207.54|205.14|0
1634292000000|2021-10-15 10:00:00|207.81|205.41|206.98|204.58|207.91|205.51|206.98|204.58|0
1634292300000|2021-10-15 10:05:00|206.88|204.48|207.53|205.13|207.72|205.32|206.79|204.39|0
1634292600000|2021-10-15 10:10:00|207.62|205.22|207.34|204.94|207.62|205.22|207.16|204.76|0
1634292900000|2021-10-15 10:15:00|207.44|205.04|207.62|205.22|207.9|205.5|207.34|204.94|0
1634293200000|2021-10-15 10:20:00|207.53|205.13|207.99|205.59|208.08|205.68|207.43|205.03|0
1634293500000|2021-10-15 10:25:00|207.9|205.5|206.6|204.2|207.9|205.5|206.5|204.1|0
1634293800000|2021-10-15 10:30:00|206.5|204.1|207.34|204.94|207.52|205.12|206.41|204.01|0
1634294100000|2021-10-15 10:35:00|207.38|204.98|207.7|205.3|207.71|205.31|207.33|204.93|0
1634294400000|2021-10-15 10:40:00|207.61|205.21|207.42|205.02|207.8|205.4|207.33|204.93|0
1634294700000|2021-10-15 10:45:00|207.47|205.07|207.75|205.35|207.79|205.39|207.15|204.75|0
1634295000000|2021-10-15 10:50:00|207.7|205.3|208.16|205.76|208.16|205.76|207.61|205.21|0
1634295300000|2021-10-15 10:55:00|208.07|205.67|208.07|205.67|208.16|205.76|207.61|205.21|0
1634295600000|2021-10-15 11:00:00|207.98|205.58|207.42|205.02|208.16|205.76|207.33|204.93|0
1634295900000|2021-10-15 11:05:00|207.51|205.11|207.69|205.29|207.69|205.29|207.32|204.92|0
1634296200000|2021-10-15 11:10:00|207.6|205.2|207.23|204.83|207.79|205.39|207.23|204.83|0
1634296500000|2021-10-15 11:15:00|207.13|204.73|207.13|204.73|207.41|205.01|207.04|204.64|0
1634296800000|2021-10-15 11:20:00|207.04|204.64|207.13|204.73|207.13|204.73|206.58|204.18|0
1634297100000|2021-10-15 11:25:00|207.04|204.64|206.67|204.27|207.13|204.73|206.57|204.17|0
1634297400000|2021-10-15 11:30:00|206.57|204.17|206.2|203.8|206.67|204.27|206.02|203.62|0
1634297700000|2021-10-15 11:35:00|206.29|203.89|206.29|203.89|206.29|203.89|205.92|203.52|0
1634298000000|2021-10-15 11:40:00|206.38|203.98|206.29|203.89|206.38|203.98|206.11|203.71|0
1634298300000|2021-10-15 11:45:00|206.24|203.84|206.57|204.17|206.57|204.17|206.2|203.8|0
1634298600000|2021-10-15 11:50:00|206.47|204.07|206.38|203.98|206.66|204.26|206.38|203.98|0
1634298900000|2021-10-15 11:55:00|206.47|204.07|206.75|204.35|206.93|204.53|206.38|203.98|0
1634299200000|2021-10-15 12:00:00|206.84|204.44|206.74|204.34|207.02|204.62|206.56|204.16|0
1634299500000|2021-10-15 12:05:00|206.65|204.25|206.56|204.16|206.84|204.44|206.56|204.16|0
1634299800000|2021-10-15 12:10:00|206.65|204.25|206.56|204.16|206.65|204.25|206.37|203.97|0
1634300100000|2021-10-15 12:15:00|206.46|204.06|206.83|204.43|206.83|204.43|206.46|204.06|0
1634300400000|2021-10-15 12:20:00|206.74|204.34|206.83|204.43|207.01|204.61|206.28|203.88|0
1634300700000|2021-10-15 12:25:00|206.92|204.52|207.52|205.12|208.22|205.82|206.64|204.24|0
1634301000000|2021-10-15 12:30:00|207.57|205.17|206.83|204.43|207.94|205.54|206.83|204.43|0
1634301300000|2021-10-15 12:35:00|206.92|204.52|205.07|202.67|207.1|204.7|205.07|202.67|0
1634301600000|2021-10-15 12:40:00|204.98|202.58|203.97|201.57|204.98|202.58|203.97|201.57|0
1634301900000|2021-10-15 12:45:00|203.87|201.47|204.51|202.11|204.88|202.48|203.87|201.47|0
1634302200000|2021-10-15 12:50:00|204.61|202.21|205.16|202.76|205.53|203.13|204.61|202.21|0
1634302500000|2021-10-15 12:55:00|205.25|202.85|205.52|203.12|205.52|203.12|205.06|202.66|0
1634302800000|2021-10-15 13:00:00|205.61|203.21|205.43|203.03|205.98|203.58|205.43|203.03|0
1634303100000|2021-10-15 13:05:00|205.34|202.94|205.43|203.03|205.8|203.4|205.06|202.66|0
1634303400000|2021-10-15 13:10:00|205.33|202.93|205.61|203.21|205.89|203.49|205.06|202.66|0
1634303700000|2021-10-15 13:15:00|205.7|203.3|205.51|203.11|206.16|203.76|205.24|202.84|0
1634304000000|2021-10-15 13:20:00|205.42|203.02|204.78|202.38|205.61|203.21|204.78|202.38|0
1634304300000|2021-10-15 13:25:00|204.68|202.28|204.41|202.01|204.78|202.38|203.58|201.18|0
1634304600000|2021-10-15 13:30:00|203.86|201.46|206.8|204.4|206.99|204.59|203.86|201.46|0
1634304900000|2021-10-15 13:35:00|206.43|204.03|203.95|201.55|206.43|204.03|202.76|200.36|0
1634305200000|2021-10-15 13:40:00|203.77|201.37|203.95|201.55|204.87|202.47|203.49|201.09|0
1634305500000|2021-10-15 13:45:00|203.86|201.46|203.58|201.18|204.32|201.92|202.94|200.54|0
1634305800000|2021-10-15 13:50:00|203.67|201.27|203.13|200.73|204.59|202.19|202.66|200.26|0
1634306100000|2021-10-15 13:55:00|203.04|200.64|201.48|199.08|203.31|200.91|201.48|199.08|0
1634306400000|2021-10-15 14:00:00|201.39|198.99|201.66|199.26|202.58|200.18|201.21|198.81|0
1634306700000|2021-10-15 14:05:00|201.57|199.17|201.43|199.03|201.75|199.35|199.85|197.45|0
1634307000000|2021-10-15 14:10:00|201.34|198.94|202.06|199.66|202.15|199.75|201.34|198.94|0
1634307300000|2021-10-15 14:15:00|201.97|199.57|202.6|200.2|202.79|200.39|201.61|199.21|0
1634307600000|2021-10-15 14:20:00|202.79|200.39|202.6|200.2|202.79|200.39|202.06|199.66|0
1634307900000|2021-10-15 14:25:00|202.69|200.29|206.08|203.68|206.08|203.68|202.6|200.2|0
1634308200000|2021-10-15 14:30:00|205.62|203.22|203.97|201.57|205.62|203.22|203.88|201.48|0
1634308500000|2021-10-15 14:35:00|204.15|201.75|203.05|200.65|204.61|202.21|203.05|200.65|0
1634308800000|2021-10-15 14:40:00|203.14|200.74|203.04|200.64|203.51|201.11|202.86|200.46|0
1634309100000|2021-10-15 14:45:00|203.13|200.73|201.85|199.45|203.13|200.73|201.76|199.36|0
1634309400000|2021-10-15 14:50:00|201.76|199.36|202.58|200.18|202.58|200.18|201.58|199.18|0
1634309700000|2021-10-15 14:55:00|202.81|200.41|201.67|199.27|202.81|200.41|201.67|199.27|0
1634310000000|2021-10-15 15:00:00|201.48|199.08|202.03|199.63|202.12|199.72|201.3|198.9|0
1634310300000|2021-10-15 15:05:00|201.94|199.54|201.94|199.54|202.57|200.17|201.75|199.35|0
1634310600000|2021-10-15 15:10:00|201.84|199.44|202.12|199.72|202.21|199.81|201.48|199.08|0
1634310900000|2021-10-15 15:15:00|202.02|199.62|201.66|199.26|202.39|199.99|201.66|199.26|0
1634311200000|2021-10-15 15:20:00|201.75|199.35|202.11|199.71|202.66|200.26|201.66|199.26|0
1634311500000|2021-10-15 15:25:00|201.93|199.53|202.47|200.07|202.66|200.26|201.75|199.35|0
1634311800000|2021-10-15 15:30:00|202.38|199.98|202.29|199.89|202.47|200.07|201.93|199.53|0
1634312100000|2021-10-15 15:35:00|202.2|199.8|203.2|200.8|203.2|200.8|202.11|199.71|0
1634312400000|2021-10-15 15:40:00|203.11|200.71|203.66|201.26|203.93|201.53|202.93|200.53|0
1634312700000|2021-10-15 15:45:00|203.84|201.44|203.75|201.35|203.84|201.44|202.92|200.52|0
1634313000000|2021-10-15 15:50:00|203.65|201.25|203.74|201.34|204.66|202.26|203.56|201.16|0
1634313300000|2021-10-15 15:55:00|203.83|201.43|203.92|201.52|204.11|201.71|203.38|200.98|0
1634313600000|2021-10-15 16:00:00|204.02|201.62|203.28|200.88|204.02|201.62|203.19|200.79|0
1634313900000|2021-10-15 16:05:00|203.37|200.97|203.1|200.7|203.74|201.34|202.82|200.42|0
1634314200000|2021-10-15 16:10:00|203.19|200.79|202.82|200.42|203.19|200.79|202.73|200.33|0
1634314500000|2021-10-15 16:15:00|202.73|200.33|202.73|200.33|202.82|200.42|202.36|199.96|0
1634314800000|2021-10-15 16:20:00|202.82|200.42|203.46|201.06|203.82|201.42|202.82|200.42|0
1634315100000|2021-10-15 16:25:00|203.55|201.15|203.18|200.78|204.01|201.61|203.18|200.78|0
1634315400000|2021-10-15 16:30:00|203.09|200.69|203.54|201.14|203.73|201.33|202.81|200.41|0
1634315700000|2021-10-15 16:35:00|203.64|201.24|203.09|200.69|203.91|201.51|202.9|200.5|0
1634316000000|2021-10-15 16:40:00|202.99|200.59|202.08|199.68|203.18|200.78|201.99|199.59|0
1634316300000|2021-10-15 16:45:00|201.99|199.59|202.26|199.86|202.44|200.04|201.81|199.41|0
1634316600000|2021-10-15 16:50:00|202.17|199.77|201.99|199.59|202.35|199.95|201.8|199.4|0
1634316900000|2021-10-15 16:55:00|202.08|199.68|202.07|199.67|202.08|199.68|201.71|199.31|0
1634317200000|2021-10-15 17:00:00|202.17|199.77|202.71|200.31|202.98|200.58|201.98|199.58|0
1634317500000|2021-10-15 17:05:00|202.8|200.4|201.98|199.58|202.8|200.4|201.62|199.22|0
1634317800000|2021-10-15 17:10:00|202.07|199.67|202.62|200.22|202.62|200.22|201.71|199.31|0
1634318100000|2021-10-15 17:15:00|202.61|200.21|202.8|200.4|203.16|200.76|202.43|200.03|0
1634318400000|2021-10-15 17:20:00|202.89|200.49|202.52|200.12|202.98|200.58|202.52|200.12|0
1634318700000|2021-10-15 17:25:00|202.7|200.3|202.7|200.3|202.7|200.3|202.25|199.85|0
1634319000000|2021-10-15 17:30:00|202.61|200.21|201.61|199.21|202.61|200.21|201.61|199.21|0
1634319300000|2021-10-15 17:35:00|201.7|199.3|201.51|199.11|201.79|199.39|201.42|199.02|0
1634319600000|2021-10-15 17:40:00|201.6|199.2|201.51|199.11|201.88|199.48|201.51|199.11|0
1634319900000|2021-10-15 17:45:00|201.6|199.2|200.87|198.47|201.6|199.2|200.78|198.38|0
1634320200000|2021-10-15 17:50:00|200.78|198.38|200.78|198.38|200.87|198.47|200.6|198.2|0
1634320500000|2021-10-15 17:55:00|200.87|198.47|201.05|198.65|201.14|198.74|200.87|198.47|0
1634320800000|2021-10-15 18:00:00|200.96|198.56|199.42|197.02|200.96|198.56|199.33|196.93|0
1634321100000|2021-10-15 18:05:00|199.56|197.16|201.54|199.14|202.08|199.68|199.56|197.16|0
1634321400000|2021-10-15 18:10:00|201.45|199.05|201.53|199.13|201.63|199.23|201.27|198.87|0
1634321700000|2021-10-15 18:15:00|201.44|199.04|201.53|199.13|201.62|199.22|201.44|199.04|0
1634322000000|2021-10-15 18:20:00|201.44|199.04|201.26|198.86|201.62|199.22|201.17|198.77|0
1634322300000|2021-10-15 18:25:00|201.35|198.95|201.53|199.13|201.62|199.22|200.81|198.41|0
1634322600000|2021-10-15 18:30:00|201.35|198.95|202.07|199.67|202.16|199.76|201.35|198.95|0
1634322900000|2021-10-15 18:35:00|202.16|199.76|201.89|199.49|202.61|200.21|201.89|199.49|0
1634323200000|2021-10-15 18:40:00|201.98|199.58|202.34|199.94|202.61|200.21|201.98|199.58|0
1634323500000|2021-10-15 18:45:00|202.43|200.03|202.61|200.21|202.97|200.57|202.43|200.03|0
1634323800000|2021-10-15 18:50:00|202.6|200.2|202.69|200.29|203.06|200.66|202.51|200.11|0
1634324100000|2021-10-15 18:55:00|202.6|200.2|201.52|199.12|202.6|200.2|201.34|198.94|0
1634324400000|2021-10-15 19:00:00|201.61|199.21|203.14|200.74|203.14|200.74|201.34|198.94|0
1634324700000|2021-10-15 19:05:00|203.23|200.83|203.87|201.47|204.05|201.65|202.87|200.47|0
1634325000000|2021-10-15 19:10:00|204.05|201.65|202.96|200.56|204.05|201.65|202.87|200.47|0
1634325300000|2021-10-15 19:15:00|203.14|200.74|203.23|200.83|203.41|201.01|202.23|199.83|0
1634325600000|2021-10-15 19:20:00|203.32|200.92|203.32|200.92|204.05|201.65|203.23|200.83|0
1634325900000|2021-10-15 19:25:00|203.23|200.83|202.41|200.01|203.32|200.92|201.96|199.56|0
1634326200000|2021-10-15 19:30:00|202.32|199.92|202.86|200.46|203.5|201.1|202.32|199.92|0
1634326500000|2021-10-15 19:35:00|202.95|200.55|202.77|200.37|203.49|201.09|202.59|200.19|0
1634326800000|2021-10-15 19:40:00|202.86|200.46|202.86|200.46|203.13|200.73|202.58|200.18|0
1634327100000|2021-10-15 19:45:00|203.04|200.64|203.67|201.27|203.67|201.27|202.85|200.45|0
1634327400000|2021-10-15 19:50:00|203.58|201.18|203.12|200.72|203.94|201.54|202.58|200.18|0
1634327700000|2021-10-15 19:55:00|202.94|200.54|202.94|200.54|203.12|200.72|201.85|199.45|0
1634328000000|2021-10-15 20:00:00|202.4|200|204.11|201.71|204.11|201.71|201.67|199.27|0
1634328300000|2021-10-15 20:05:00|204.2|201.8|204.02|201.62|204.38|201.98|203.93|201.53|0
1634328600000|2021-10-15 20:10:00|203.93|201.53|204.11|201.71|204.2|201.8|203.93|201.53|0
1634540700000|2021-10-18 07:05:00|210.06|207.66|210.15|207.75|210.7|208.3|209.41|207.01|0
1634541000000|2021-10-18 07:10:00|210.19|207.79|209.68|207.28|210.24|207.84|209.5|207.1|0
1634541300000|2021-10-18 07:15:00|209.78|207.38|210.42|208.02|210.42|208.02|209.31|206.91|0
1634541600000|2021-10-18 07:20:00|210.51|208.11|212.18|209.78|212.93|210.53|210.51|208.11|0
1634541900000|2021-10-18 07:25:00|212.09|209.69|210.6|208.2|212.09|209.69|210.05|207.65|0
1634542200000|2021-10-18 07:30:00|210.51|208.11|210.6|208.2|211.39|208.99|210.23|207.83|0
1634542500000|2021-10-18 07:35:00|210.69|208.29|211.06|208.66|211.11|208.71|210.18|207.78|0
1634542800000|2021-10-18 07:40:00|211.25|208.85|211.06|208.66|211.43|209.03|210.87|208.47|0
1634543100000|2021-10-18 07:45:00|211.11|208.71|210.78|208.38|211.15|208.75|210.5|208.1|0
1634543400000|2021-10-18 07:50:00|210.83|208.43|210.59|208.19|211.05|208.65|210.41|208.01|0
1634543700000|2021-10-18 07:55:00|210.68|208.28|210.4|208|210.68|208.28|209.67|207.27|0
1634544000000|2021-10-18 08:00:00|210.59|208.19|208.65|206.25|210.68|208.28|208.56|206.16|0
1634544300000|2021-10-18 08:05:00|208.83|206.43|208.37|205.97|209.11|206.71|208.33|205.93|0
1634544600000|2021-10-18 08:10:00|208.46|206.06|208.55|206.15|208.83|206.43|208.1|205.7|0
1634544900000|2021-10-18 08:15:00|208.51|206.11|208.55|206.15|208.92|206.52|208.46|206.06|0
1634545200000|2021-10-18 08:20:00|208.64|206.24|208.78|206.38|208.92|206.52|208|205.6|0
1634545500000|2021-10-18 08:25:00|208.73|206.33|209.1|206.7|209.28|206.88|208.64|206.24|0
1634545800000|2021-10-18 08:30:00|209.19|206.79|209.37|206.97|209.65|207.25|208.92|206.52|0
1634546100000|2021-10-18 08:35:00|209.28|206.88|209.83|207.43|210.02|207.62|209.01|206.61|0
1634546400000|2021-10-18 08:40:00|209.93|207.53|209.65|207.25|210.39|207.99|209.46|207.06|0
1634546700000|2021-10-18 08:45:00|209.55|207.15|209.74|207.34|209.83|207.43|209.18|206.78|0
1634547000000|2021-10-18 08:50:00|209.83|207.43|210.01|207.61|210.2|207.8|209.74|207.34|0
1634547300000|2021-10-18 08:55:00|210.1|207.7|210.38|207.98|210.38|207.98|209.92|207.52|0
1634547600000|2021-10-18 09:00:00|210.29|207.89|211.3|208.9|211.68|209.28|210.29|207.89|0
1634547900000|2021-10-18 09:05:00|211.21|208.81|210.84|208.44|211.26|208.86|210.65|208.25|0
1634548200000|2021-10-18 09:10:00|210.75|208.35|211.39|208.99|211.49|209.09|210.75|208.35|0
1634548500000|2021-10-18 09:15:00|211.49|209.09|210.65|208.25|211.58|209.18|210.65|208.25|0
1634548800000|2021-10-18 09:20:00|210.83|208.43|210.46|208.06|210.83|208.43|210.37|207.97|0
1634549100000|2021-10-18 09:25:00|210.55|208.15|209.63|207.23|210.55|208.15|209.63|207.23|0
1634549400000|2021-10-18 09:30:00|209.54|207.14|210.37|207.97|210.46|208.06|209.54|207.14|0
1634549700000|2021-10-18 09:35:00|210.46|208.06|210.64|208.24|210.83|208.43|210.27|207.87|0
1634550000000|2021-10-18 09:40:00|210.83|208.43|211.01|208.61|211.2|208.8|210.55|208.15|0
1634550300000|2021-10-18 09:45:00|211.1|208.7|210.96|208.56|211.47|209.07|210.92|208.52|0
1634550600000|2021-10-18 09:50:00|211.01|208.61|210.82|208.42|211.1|208.7|210.54|208.14|0
1634550900000|2021-10-18 09:55:00|210.87|208.47|211.1|208.7|211.28|208.88|210.87|208.47|0
1634551200000|2021-10-18 10:00:00|211.14|208.74|210.82|208.42|211.42|209.02|210.72|208.32|0
1634551500000|2021-10-18 10:05:00|210.54|208.14|210.72|208.32|210.91|208.51|210.35|207.95|0
1634551800000|2021-10-18 10:10:00|210.91|208.51|212.02|209.62|212.11|209.71|210.81|208.41|0
1634552100000|2021-10-18 10:15:00|212.11|209.71|212.39|209.99|213.04|210.64|212.02|209.62|0
1634552400000|2021-10-18 10:20:00|212.3|209.9|211.92|209.52|212.3|209.9|211.46|209.06|0
1634552700000|2021-10-18 10:25:00|212.01|209.61|211.55|209.15|212.01|209.61|211.46|209.06|0
1634553000000|2021-10-18 10:30:00|211.45|209.05|210.99|208.59|211.55|209.15|210.9|208.5|0
1634553300000|2021-10-18 10:35:00|210.9|208.5|211.27|208.87|211.36|208.96|210.9|208.5|0
1634553600000|2021-10-18 10:40:00|211.22|208.82|210.2|207.8|211.36|208.96|210.06|207.66|0
1634553900000|2021-10-18 10:45:00|210.34|207.94|210.8|208.4|210.98|208.58|210.29|207.89|0
1634554200000|2021-10-18 10:50:00|210.89|208.49|211.26|208.86|211.45|209.05|210.89|208.49|0
1634554500000|2021-10-18 10:55:00|211.17|208.77|211.44|209.04|211.44|209.04|210.79|208.39|0
1634554800000|2021-10-18 11:00:00|211.4|209|210.61|208.21|211.4|209|210.61|208.21|0
1634555100000|2021-10-18 11:05:00|210.7|208.3|209.5|207.1|210.79|208.39|209.4|207|0
1634555400000|2021-10-18 11:10:00|209.59|207.19|209.59|207.19|209.86|207.46|209.49|207.09|0
1634555700000|2021-10-18 11:15:00|209.63|207.23|209.4|207|209.68|207.28|209.31|206.91|0
1634556000000|2021-10-18 11:20:00|209.49|207.09|209.03|206.63|209.49|207.09|208.94|206.54|0
1634556300000|2021-10-18 11:25:00|208.99|206.59|208.2|205.8|209.3|206.9|208.2|205.8|0
1634556600000|2021-10-18 11:30:00|208.02|205.62|209.12|206.72|209.21|206.81|208.02|205.62|0
1634556900000|2021-10-18 11:35:00|209.03|206.63|209.95|207.55|210.22|207.82|208.66|206.26|0
1634557200000|2021-10-18 11:40:00|210.04|207.64|210.04|207.64|210.22|207.82|209.67|207.27|0
1634557500000|2021-10-18 11:45:00|210.13|207.73|210.13|207.73|210.4|208|210.03|207.63|0
1634557800000|2021-10-18 11:50:00|210.17|207.77|209.75|207.35|210.31|207.91|209.66|207.26|0
1634558100000|2021-10-18 11:55:00|209.8|207.4|210.12|207.72|210.31|207.91|209.8|207.4|0
1634558400000|2021-10-18 12:00:00|210.21|207.81|211.7|209.3|212.25|209.85|210.21|207.81|0
1634558700000|2021-10-18 12:05:00|211.51|209.11|210.49|208.09|211.51|209.11|210.49|208.09|0
1634559000000|2021-10-18 12:10:00|210.58|208.18|210.76|208.36|211.04|208.64|210.49|208.09|0
1634559300000|2021-10-18 12:15:00|210.67|208.27|210.67|208.27|211.13|208.73|210.3|207.9|0
1634559600000|2021-10-18 12:20:00|210.58|208.18|210.71|208.31|210.99|208.59|210.21|207.81|0
1634559900000|2021-10-18 12:25:00|210.76|208.36|211.5|209.1|211.69|209.29|210.67|208.27|0
1634560200000|2021-10-18 12:30:00|211.59|209.19|211.4|209|211.87|209.47|211.13|208.73|0
1634560500000|2021-10-18 12:35:00|211.5|209.1|211.03|208.63|211.96|209.56|211.03|208.63|0
1634560800000|2021-10-18 12:40:00|211.22|208.82|211.21|208.81|211.49|209.09|210.94|208.54|0
1634561100000|2021-10-18 12:45:00|211.31|208.91|212.89|210.49|213.17|210.77|211.31|208.91|0
1634561400000|2021-10-18 12:50:00|212.79|210.39|214.48|212.08|214.85|212.45|212.79|210.39|0
1634561700000|2021-10-18 12:55:00|214.57|212.17|213.49|211.09|214.57|212.17|213.49|211.09|0
1634562000000|2021-10-18 13:00:00|213.54|211.14|213.16|210.76|214.01|211.61|212.98|210.58|0
1634562300000|2021-10-18 13:05:00|213.07|210.67|212.79|210.39|213.63|211.23|212.51|210.11|0
1634562600000|2021-10-18 13:10:00|212.88|210.48|213.06|210.66|213.91|211.51|212.79|210.39|0
1634562900000|2021-10-18 13:15:00|212.97|210.57|212.69|210.29|213.25|210.85|212.6|210.2|0
1634563200000|2021-10-18 13:20:00|212.6|210.2|212.22|209.82|212.78|210.38|212.13|209.73|0
1634563500000|2021-10-18 13:25:00|212.13|209.73|211.94|209.54|212.5|210.1|211.85|209.45|0
1634563800000|2021-10-18 13:30:00|212.13|209.73|213.43|211.03|213.43|211.03|211.48|209.08|0
1634564100000|2021-10-18 13:35:00|213.62|211.22|213.43|211.03|214.55|212.15|213.24|210.84|0
1634564400000|2021-10-18 13:40:00|213.24|210.84|209.71|207.31|213.9|211.5|209.62|207.22|0
1634564700000|2021-10-18 13:45:00|209.62|207.22|208.05|205.65|209.89|207.49|207.69|205.29|0
1634565000000|2021-10-18 13:50:00|207.96|205.56|207.78|205.38|209.51|207.11|206.68|204.28|0
1634565300000|2021-10-18 13:55:00|207.87|205.47|206.95|204.55|207.87|205.47|206.22|203.82|0
1634565600000|2021-10-18 14:00:00|206.68|204.28|206.13|203.73|207.14|204.74|206.04|203.64|0
1634565900000|2021-10-18 14:05:00|206.04|203.64|205.49|203.09|206.31|203.91|205.4|203|0
1634566200000|2021-10-18 14:10:00|205.58|203.18|205.58|203.18|206.58|204.18|205.49|203.09|0
1634566500000|2021-10-18 14:15:00|205.72|203.32|206.49|204.09|207.22|204.82|205.58|203.18|0
1634566800000|2021-10-18 14:20:00|206.67|204.27|206.4|204|207.59|205.19|206.12|203.72|0
1634567100000|2021-10-18 14:25:00|206.58|204.18|205.48|203.08|206.58|204.18|205.21|202.81|0
1634567400000|2021-10-18 14:30:00|205.3|202.9|206.21|203.81|207.12|204.72|205.21|202.81|0
1634567700000|2021-10-18 14:35:00|206.39|203.99|205.84|203.44|207.03|204.63|205.66|203.26|0
1634568000000|2021-10-18 14:40:00|205.75|203.35|204.84|202.44|205.84|203.44|204.21|201.81|0
1634568300000|2021-10-18 14:45:00|204.75|202.35|203.48|201.08|205.48|203.08|203.48|201.08|0
1634568600000|2021-10-18 14:50:00|203.39|200.99|203.75|201.35|204.12|201.72|203.39|200.99|0
1634568900000|2021-10-18 14:55:00|203.66|201.26|203.57|201.17|204.12|201.72|203.39|200.99|0
1634569200000|2021-10-18 15:00:00|203.48|201.08|202.84|200.44|203.66|201.26|202.84|200.44|0
1634569500000|2021-10-18 15:05:00|202.93|200.53|201.94|199.54|203.02|200.62|201.4|199|0
1634569800000|2021-10-18 15:10:00|202.03|199.63|201.94|199.54|202.39|199.99|201.49|199.09|0
1634570100000|2021-10-18 15:15:00|201.85|199.45|201.59|199.19|203.2|200.8|201.5|199.1|0
1634570400000|2021-10-18 15:20:00|201.5|199.1|201.05|198.65|201.85|199.45|200.69|198.29|0
1634570700000|2021-10-18 15:25:00|201.14|198.74|202.39|199.99|202.39|199.99|201.05|198.65|0
1634571000000|2021-10-18 15:30:00|202.66|200.26|204.3|201.9|204.93|202.53|202.21|199.81|0
1634571300000|2021-10-18 15:35:00|204.21|201.81|204.84|202.44|205.11|202.71|203.94|201.54|0
1634571600000|2021-10-18 15:40:00|204.93|202.53|204.93|202.53|205.02|202.62|204.75|202.35|0
1634571900000|2021-10-18 15:45:00|204.84|202.44|203.94|201.54|204.93|202.53|203.85|201.45|0
1634572200000|2021-10-18 15:50:00|204.03|201.63|203.22|200.82|204.03|201.63|203.22|200.82|0
1634572500000|2021-10-18 15:55:00|203.31|200.91|203.57|201.17|203.66|201.26|203.13|200.73|0
1634572800000|2021-10-18 16:00:00|203.48|201.08|203.3|200.9|203.84|201.44|203.21|200.81|0
1634573100000|2021-10-18 16:05:00|203.39|200.99|203.03|200.63|203.48|201.08|202.77|200.37|0
1634573400000|2021-10-18 16:10:00|202.94|200.54|203.3|200.9|203.57|201.17|202.76|200.36|0
1634573700000|2021-10-18 16:15:00|203.21|200.81|203.39|200.99|203.57|201.17|203.03|200.63|0
1634574000000|2021-10-18 16:20:00|203.48|201.08|203.74|201.34|203.83|201.43|203.21|200.81|0
1634574300000|2021-10-18 16:25:00|203.65|201.25|203.65|201.25|204.19|201.79|203.56|201.16|0
1634574600000|2021-10-18 16:30:00|203.74|201.34|203.29|200.89|203.92|201.52|203.29|200.89|0
1634574900000|2021-10-18 16:35:00|203.38|200.98|203.65|201.25|203.74|201.34|203.2|200.8|0
1634575200000|2021-10-18 16:40:00|203.56|201.16|204|201.6|204|201.6|203.56|201.16|0
1634575500000|2021-10-18 16:45:00|204.09|201.69|204.27|201.87|204.54|202.14|203.91|201.51|0
1634575800000|2021-10-18 16:50:00|204.36|201.96|204.54|202.14|204.63|202.23|204.27|201.87|0
1634576100000|2021-10-18 16:55:00|204.45|202.05|204.27|201.87|204.81|202.41|204.09|201.69|0
1634576400000|2021-10-18 17:00:00|204.36|201.96|204.09|201.69|204.45|202.05|203.91|201.51|0
1634576700000|2021-10-18 17:05:00|204.18|201.78|204.26|201.86|204.35|201.95|204.08|201.68|0
1634577000000|2021-10-18 17:10:00|204.17|201.77|203.9|201.5|204.26|201.86|203.9|201.5|0
1634577300000|2021-10-18 17:15:00|203.81|201.41|203.36|200.96|203.99|201.59|203.18|200.78|0
1634577600000|2021-10-18 17:20:00|203.45|201.05|203.45|201.05|203.63|201.23|203.36|200.96|0
1634577900000|2021-10-18 17:25:00|203.54|201.14|203.45|201.05|203.54|201.14|203.18|200.78|0
1634578200000|2021-10-18 17:30:00|203.36|200.96|203.09|200.69|203.36|200.96|203|200.6|0
1634578500000|2021-10-18 17:35:00|203.18|200.78|203.44|201.04|203.44|201.04|203.09|200.69|0
1634578800000|2021-10-18 17:40:00|203.53|201.13|203.62|201.22|204.07|201.67|203.53|201.13|0
1634579100000|2021-10-18 17:45:00|203.53|201.13|203.8|201.4|203.98|201.58|203.44|201.04|0
1634579400000|2021-10-18 17:50:00|203.71|201.31|203.62|201.22|203.8|201.4|203.26|200.86|0
1634579700000|2021-10-18 17:55:00|203.71|201.31|203.79|201.39|203.89|201.49|203.53|201.13|0
1634580000000|2021-10-18 18:00:00|203.88|201.48|203.7|201.3|204.42|202.02|203.7|201.3|0
1634580300000|2021-10-18 18:05:00|203.61|201.21|203.88|201.48|203.97|201.57|203.52|201.12|0
1634580600000|2021-10-18 18:10:00|203.84|201.44|204.15|201.75|204.15|201.75|203.7|201.3|0
1634580900000|2021-10-18 18:15:00|204.24|201.84|203.88|201.48|204.24|201.84|203.7|201.3|0
1634581200000|2021-10-18 18:20:00|203.92|201.52|204.14|201.74|204.23|201.83|203.88|201.48|0
1634581500000|2021-10-18 18:25:00|204.23|201.83|203.69|201.29|204.68|202.28|203.69|201.29|0
1634581800000|2021-10-18 18:30:00|203.87|201.47|203.6|201.2|204.14|201.74|203.42|201.02|0
1634582100000|2021-10-18 18:35:00|203.69|201.29|203.96|201.56|204.23|201.83|203.42|201.02|0
1634582400000|2021-10-18 18:40:00|203.87|201.47|203.6|201.2|203.87|201.47|203.42|201.02|0
1634582700000|2021-10-18 18:45:00|203.69|201.29|203.42|201.02|203.95|201.55|203.42|201.02|0
1634583000000|2021-10-18 18:50:00|203.24|200.84|202.79|200.39|203.24|200.84|202.7|200.3|0
1634583300000|2021-10-18 18:55:00|202.88|200.48|202.96|200.56|202.96|200.56|202.52|200.12|0
1634583600000|2021-10-18 19:00:00|203.05|200.65|203.05|200.65|203.5|201.1|202.78|200.38|0
1634583900000|2021-10-18 19:05:00|203.14|200.74|203.23|200.83|203.5|201.1|203.05|200.65|0
1634584200000|2021-10-18 19:10:00|203.14|200.74|202.78|200.38|203.23|200.83|202.07|199.67|0
1634584500000|2021-10-18 19:15:00|202.87|200.47|202.15|199.75|202.96|200.56|202.15|199.75|0
1634584800000|2021-10-18 19:20:00|202.24|199.84|202.15|199.75|202.24|199.84|201.53|199.13|0
1634585100000|2021-10-18 19:25:00|202.24|199.84|202.55|200.15|203.22|200.82|202.15|199.75|0
1634585400000|2021-10-18 19:30:00|202.59|200.19|203.22|200.82|203.22|200.82|202.41|200.01|0
1634585700000|2021-10-18 19:35:00|203.31|200.91|202.77|200.37|203.31|200.91|202.68|200.28|0
1634586000000|2021-10-18 19:40:00|202.86|200.46|202.95|200.55|203.21|200.81|202.32|199.92|0
1634586300000|2021-10-18 19:45:00|203.04|200.64|202.14|199.74|203.04|200.64|201.7|199.3|0
1634586600000|2021-10-18 19:50:00|201.87|199.47|201.34|198.94|202.59|200.19|200.9|198.5|0
1634586900000|2021-10-18 19:55:00|201.38|198.98|201.6|199.2|202.14|199.74|201.34|198.94|0
1634587200000|2021-10-18 20:00:00|201.87|199.47|202.05|199.65|202.4|200|201.78|199.38|0
1634587500000|2021-10-18 20:05:00|202.31|199.91|202.49|200.09|202.49|200.09|202.13|199.73|0
1634587800000|2021-10-18 20:10:00|202.4|200|201.86|199.46|202.49|200.09|201.77|199.37|0
1634588100000|2021-10-18 20:15:00|202.06|199.26|202.6|199.8|202.69|199.89|202.06|199.26|0
1634588400000|2021-10-18 20:20:00|202.51|199.71|202.5|199.7|202.6|199.8|202.42|199.62|0
1634588700000|2021-10-18 20:25:00|202.41|199.61|202.5|199.7|202.5|199.7|202.41|199.61|0
1634589000000|2021-10-18 20:30:00|202.41|199.61|202.32|199.52|202.5|199.7|202.23|199.43|0
1634589300000|2021-10-18 20:35:00|202.41|199.61|202.14|199.34|202.5|199.7|202.14|199.34|0
1634589600000|2021-10-18 20:40:00|202.23|199.43|202.23|199.43|202.32|199.52|202.14|199.34|0
1634589900000|2021-10-18 20:45:00|202.14|199.34|202.67|199.87|202.67|199.87|202.14|199.34|0
1634590200000|2021-10-18 20:50:00|202.58|199.78|202.22|199.42|202.58|199.78|202.22|199.42|0
1634590500000|2021-10-18 20:55:00|202.14|199.34|202.63|199.83|202.63|199.83|202.14|199.34|0
1634590800000|2021-10-18 21:00:00|202.47|199.67|202.39|199.59|202.51|199.71|202.27|199.47|0
1634591100000|2021-10-18 21:05:00|202.34|199.54|202.27|199.47|202.34|199.54|202.23|199.43|0
1634591400000|2021-10-18 21:10:00|202.26|199.46|202.23|199.43|202.26|199.46|202.23|199.43|0
1634591700000|2021-10-18 21:15:00|202.14|199.34|202.2|199.4|202.22|199.42|202.11|199.31|0
1634592000000|2021-10-18 21:20:00|202.21|199.41|202.21|199.41|202.24|199.44|202.14|199.34|0
1634592300000|2021-10-18 21:25:00|202.23|199.43|202.17|199.37|202.23|199.43|202.15|199.35|0
1634592900000|2021-10-18 21:35:00|202.15|199.35|202.17|199.37|202.19|199.39|202.13|199.33|0
1634593200000|2021-10-18 21:40:00|202.19|199.39|202.14|199.34|202.21|199.41|202.13|199.33|0
1634593500000|2021-10-18 21:45:00|202.16|199.36|202.2|199.4|202.2|199.4|202.16|199.36|0
1634593800000|2021-10-18 21:50:00|202.19|199.39|202.16|199.36|202.24|199.44|202.16|199.36|0
1634594100000|2021-10-18 21:55:00|202.21|199.41|202.12|199.32|202.29|199.49|202.1|199.3|0
1634594400000|2021-10-18 22:00:00|202.25|199.45|202.46|199.66|202.46|199.66|202.11|199.31|0
1634594700000|2021-10-18 22:05:00|202.37|199.57|202.37|199.57|202.46|199.66|202.28|199.48|0
1634595000000|2021-10-18 22:10:00|202.28|199.48|202.55|199.75|202.55|199.75|202.19|199.39|0
1634595300000|2021-10-18 22:15:00|202.46|199.66|202.9|200.1|202.9|200.1|202.46|199.66|0
1634595600000|2021-10-18 22:20:00|202.86|200.06|203.08|200.28|203.17|200.37|202.81|200.01|0
1634595900000|2021-10-18 22:25:00|203.17|200.37|203.08|200.28|203.17|200.37|202.9|200.1|0
1634596200000|2021-10-18 22:30:00|202.99|200.19|202.99|200.19|203.08|200.28|202.81|200.01|0
1634596500000|2021-10-18 22:35:00|203.08|200.28|203.25|200.45|203.34|200.54|203.08|200.28|0
1634596800000|2021-10-18 22:40:00|203.21|200.41|203.52|200.72|203.61|200.81|203.16|200.36|0
1634597100000|2021-10-18 22:45:00|203.43|200.63|203.43|200.63|203.61|200.81|203.43|200.63|0
1634597400000|2021-10-18 22:50:00|203.34|200.54|203.34|200.54|203.34|200.54|203.07|200.27|0
1634597700000|2021-10-18 22:55:00|203.43|200.63|203.6|200.8|203.69|200.89|203.43|200.63|0
1634598000000|2021-10-18 23:00:00|203.42|200.62|203.15|200.35|203.51|200.71|203.07|200.27|0
1634598300000|2021-10-18 23:05:00|203.24|200.44|203.6|200.8|203.6|200.8|203.15|200.35|0
1634598600000|2021-10-18 23:10:00|203.51|200.71|203.33|200.53|203.51|200.71|203.15|200.35|0
1634598900000|2021-10-18 23:15:00|203.42|200.62|203.24|200.44|203.6|200.8|203.24|200.44|0
1634599200000|2021-10-18 23:20:00|203.33|200.53|203.15|200.35|203.42|200.62|203.06|200.26|0
1634599500000|2021-10-18 23:25:00|203.24|200.44|203.05|200.25|203.41|200.61|202.97|200.17|0
1634599800000|2021-10-18 23:30:00|202.88|200.08|202.52|199.72|202.88|200.08|202.25|199.45|0
1634600100000|2021-10-18 23:35:00|202.43|199.63|202.51|199.71|202.61|199.81|202.43|199.63|0
1634600400000|2021-10-18 23:40:00|202.6|199.8|201.71|198.91|202.6|199.8|201.45|198.65|0
1634600700000|2021-10-18 23:45:00|201.8|199|201.89|199.09|202.07|199.27|201.71|198.91|0
1634601000000|2021-10-18 23:50:00|201.98|199.18|201.8|199|202.06|199.26|201.53|198.73|0
1634601300000|2021-10-18 23:55:00|201.88|199.08|201.79|198.99|201.97|199.17|201.71|198.91|0
1634601600000|2021-10-19 00:00:00|201.71|198.91|201.26|198.46|201.88|199.08|201.08|198.28|0
1634601900000|2021-10-19 00:05:00|201.35|198.55|201.52|198.72|201.7|198.9|201.35|198.55|0
1634602200000|2021-10-19 00:10:00|201.48|198.68|201.25|198.45|201.52|198.72|201.25|198.45|0
1634602500000|2021-10-19 00:15:00|201.34|198.54|200.01|197.21|201.43|198.63|199.48|196.68|0
1634602800000|2021-10-19 00:20:00|199.92|197.12|200.72|197.92|200.9|198.1|199.84|197.04|0
1634603100000|2021-10-19 00:25:00|200.81|198.01|200.98|198.18|201.16|198.36|200.81|198.01|0
1634603400000|2021-10-19 00:30:00|200.89|198.09|200.98|198.18|201.07|198.27|200.72|197.92|0
1634603700000|2021-10-19 00:35:00|200.89|198.09|202.22|199.42|202.22|199.42|200.89|198.09|0
1634604000000|2021-10-19 00:40:00|202.18|199.38|202.18|199.38|202.85|200.05|202.13|199.33|0
1634604300000|2021-10-19 00:45:00|202.22|199.42|201.95|199.15|202.85|200.05|201.86|199.06|0
1634604600000|2021-10-19 00:50:00|202.04|199.24|202.04|199.24|202.31|199.51|201.95|199.15|0
1634604900000|2021-10-19 00:55:00|202.13|199.33|201.86|199.06|202.48|199.68|201.59|198.79|0
1634605200000|2021-10-19 01:00:00|201.95|199.15|202.3|199.5|202.39|199.59|201.68|198.88|0
1634605500000|2021-10-19 01:05:00|202.39|199.59|202.66|199.86|202.84|200.04|202.39|199.59|0
1634605800000|2021-10-19 01:10:00|202.75|199.95|203.01|200.21|203.19|200.39|202.66|199.86|0
1634606100000|2021-10-19 01:15:00|203.1|200.3|202.97|200.17|203.46|200.66|202.74|199.94|0
1634606400000|2021-10-19 01:20:00|202.92|200.12|203.46|200.66|203.46|200.66|202.56|199.76|0
1634606700000|2021-10-19 01:25:00|203.32|200.52|203.19|200.39|203.45|200.65|203.1|200.3|0
1634607000000|2021-10-19 01:30:00|203.27|200.47|202.56|199.76|203.54|200.74|202.56|199.76|0
1634607300000|2021-10-19 01:35:00|202.65|199.85|202.56|199.76|202.65|199.85|202.11|199.31|0
1634607600000|2021-10-19 01:40:00|202.47|199.67|202.46|199.66|202.64|199.84|202.38|199.58|0
1634607900000|2021-10-19 01:45:00|202.38|199.58|202.19|199.39|202.38|199.58|201.84|199.04|0
1634608200000|2021-10-19 01:50:00|202.15|199.35|201.21|198.41|202.37|199.57|201.21|198.41|0
1634608500000|2021-10-19 01:55:00|201.13|198.33|200.77|197.97|201.13|198.33|200.42|197.62|0
1634608800000|2021-10-19 02:00:00|200.68|197.88|200.68|197.88|200.86|198.06|200.59|197.79|0
1634609100000|2021-10-19 02:05:00|200.59|197.79|201.21|198.41|201.21|198.41|200.59|197.79|0
1634609400000|2021-10-19 02:10:00|201.12|198.32|201.12|198.32|201.39|198.59|201.12|198.32|0
1634609700000|2021-10-19 02:15:00|201.03|198.23|201.29|198.49|201.47|198.67|201.03|198.23|0
1634610000000|2021-10-19 02:20:00|201.38|198.58|201.65|198.85|201.82|199.02|201.29|198.49|0
1634610300000|2021-10-19 02:25:00|201.69|198.89|201.64|198.84|201.82|199.02|201.56|198.76|0
1634610600000|2021-10-19 02:30:00|201.56|198.76|201.82|199.02|201.91|199.11|201.38|198.58|0
1634610900000|2021-10-19 02:35:00|201.91|199.11|202.17|199.37|202.17|199.37|201.82|199.02|0
1634611200000|2021-10-19 02:40:00|202.09|199.29|202.35|199.55|202.44|199.64|202|199.2|0
1634611500000|2021-10-19 02:45:00|202.4|199.6|201.9|199.1|202.53|199.73|201.9|199.1|0
1634611800000|2021-10-19 02:50:00|201.95|199.15|201.99|199.19|202.13|199.33|201.81|199.01|0
1634612100000|2021-10-19 02:55:00|201.86|199.06|201.9|199.1|202.08|199.28|201.81|199.01|0
1634612400000|2021-10-19 03:00:00|202.03|199.23|201.54|198.74|202.03|199.23|201.54|198.74|0
1634612700000|2021-10-19 03:05:00|201.63|198.83|201.72|198.92|201.81|199.01|201.54|198.74|0
1634613000000|2021-10-19 03:10:00|201.81|199.01|201.45|198.65|201.9|199.1|201.36|198.56|0
1634613300000|2021-10-19 03:15:00|201.36|198.56|201.98|199.18|202.07|199.27|201.36|198.56|0
1634613600000|2021-10-19 03:20:00|201.89|199.09|202.16|199.36|202.25|199.45|201.8|199|0
1634613900000|2021-10-19 03:25:00|202.25|199.45|202.24|199.44|202.25|199.45|202.07|199.27|0
1634614200000|2021-10-19 03:30:00|202.33|199.53|201.89|199.09|202.33|199.53|201.8|199|0
1634614500000|2021-10-19 03:35:00|201.8|199|201.62|198.82|201.89|199.09|201.62|198.82|0
1634614800000|2021-10-19 03:40:00|201.71|198.91|201.53|198.73|201.71|198.91|201.26|198.46|0
1634615100000|2021-10-19 03:45:00|201.61|198.81|201.43|198.63|201.61|198.81|201.35|198.55|0
1634615400000|2021-10-19 03:50:00|201.39|198.59|201.34|198.54|201.43|198.63|201.34|198.54|0
1634615700000|2021-10-19 03:55:00|201.39|198.59|201.52|198.72|201.61|198.81|201.34|198.54|0
1634616000000|2021-10-19 04:00:00|201.43|198.63|201.52|198.72|201.61|198.81|201.43|198.63|0
1634616300000|2021-10-19 04:05:00|201.61|198.81|201.69|198.89|201.87|199.07|201.52|198.72|0
1634616600000|2021-10-19 04:10:00|201.78|198.98|201.51|198.71|201.78|198.98|201.51|198.71|0
1634616900000|2021-10-19 04:15:00|201.42|198.62|201.78|198.98|201.87|199.07|201.33|198.53|0
1634617200000|2021-10-19 04:20:00|201.69|198.89|201.51|198.71|201.69|198.89|201.51|198.71|0
1634617500000|2021-10-19 04:25:00|201.42|198.62|201.6|198.8|201.64|198.84|201.42|198.62|0
1634617800000|2021-10-19 04:30:00|201.51|198.71|201.33|198.53|201.6|198.8|201.33|198.53|0
1634618100000|2021-10-19 04:35:00|201.42|198.62|201.68|198.88|201.86|199.06|201.42|198.62|0
1634618400000|2021-10-19 04:40:00|201.64|198.84|201.59|198.79|201.77|198.97|201.59|198.79|0
1634618700000|2021-10-19 04:45:00|201.55|198.75|201.94|199.14|202.03|199.23|201.55|198.75|0
1634619000000|2021-10-19 04:50:00|202.03|199.23|202.03|199.23|202.12|199.32|201.94|199.14|0
1634619300000|2021-10-19 04:55:00|201.94|199.14|201.58|198.78|201.94|199.14|201.5|198.7|0
1634619600000|2021-10-19 05:00:00|201.63|198.83|201.58|198.78|201.63|198.83|201.32|198.52|0
1634619900000|2021-10-19 05:05:00|201.67|198.87|201.8|199|201.89|199.09|201.63|198.83|0
1634620200000|2021-10-19 05:10:00|201.85|199.05|201.76|198.96|201.85|199.05|201.49|198.69|0
1634620500000|2021-10-19 05:15:00|201.67|198.87|201.66|198.86|201.84|199.04|201.58|198.78|0
1634620800000|2021-10-19 05:20:00|201.62|198.82|201.84|199.04|201.84|199.04|201.62|198.82|0
1634621100000|2021-10-19 05:25:00|201.93|199.13|201.66|198.86|201.93|199.13|201.57|198.77|0
1634621400000|2021-10-19 05:30:00|201.57|198.77|201.3|198.5|201.66|198.86|201.3|198.5|0
1634621700000|2021-10-19 05:35:00|201.21|198.41|201.3|198.5|201.39|198.59|201.21|198.41|0
1634622000000|2021-10-19 05:40:00|201.48|198.68|200.68|197.88|201.48|198.68|200.64|197.84|0
1634622300000|2021-10-19 05:45:00|200.72|197.92|200.14|197.34|200.86|198.06|200.06|197.26|0
1634622600000|2021-10-19 05:50:00|200.1|197.3|200.41|197.61|200.41|197.61|200.06|197.26|0
1634622900000|2021-10-19 05:55:00|200.32|197.52|199.88|197.08|200.58|197.78|199.88|197.08|0
1634623200000|2021-10-19 06:00:00|199.96|197.16|199.04|196.24|200.41|197.61|199.04|196.24|0
1634623500000|2021-10-19 06:05:00|199.08|196.28|199.52|196.72|199.7|196.9|199.08|196.28|0
1634623800000|2021-10-19 06:10:00|199.61|196.81|199.52|196.72|199.78|196.98|199.43|196.63|0
1634624100000|2021-10-19 06:15:00|199.6|196.8|199.34|196.54|199.6|196.8|199.16|196.36|0
1634624400000|2021-10-19 06:20:00|199.25|196.45|199.16|196.36|199.51|196.71|199.07|196.27|0
1634624700000|2021-10-19 06:25:00|199.07|196.27|199.07|196.27|199.25|196.45|198.98|196.18|0
1634625000000|2021-10-19 06:30:00|199.16|196.36|197.66|194.86|199.16|196.36|197.49|194.69|0
1634625300000|2021-10-19 06:35:00|197.58|194.78|198.19|195.39|198.27|195.47|197.58|194.78|0
1634625600000|2021-10-19 06:40:00|198.27|195.47|198.45|195.65|198.71|195.91|198.18|195.38|0
1634625900000|2021-10-19 06:45:00|198.27|195.47|198.01|195.21|198.45|195.65|197.66|194.86|0
1634626200000|2021-10-19 06:50:00|197.92|195.12|197.74|194.94|198.27|195.47|197.65|194.85|0
1634626500000|2021-10-19 06:55:00|197.65|194.85|197.57|194.77|198.05|195.25|197.44|194.64|0
1634626800000|2021-10-19 07:00:00|197.83|195.03|195.29|192.49|201.88|199.08|195.11|192.31|0
1634627100000|2021-10-19 07:05:00|195.18|192.78|196.14|193.74|196.19|193.79|195.18|192.78|0
1634627400000|2021-10-19 07:10:00|196.05|193.65|196.14|193.74|196.58|194.18|196.05|193.65|0
1634627700000|2021-10-19 07:15:00|196.32|193.92|196.4|194|196.49|194.09|195.7|193.3|0
1634628000000|2021-10-19 07:20:00|196.31|193.91|195.96|193.56|196.49|194.09|195.78|193.38|0
1634628300000|2021-10-19 07:25:00|195.87|193.47|195.69|193.29|195.96|193.56|195.52|193.12|0
1634628600000|2021-10-19 07:30:00|195.61|193.21|195.43|193.03|195.78|193.38|195.34|192.94|0
1634628900000|2021-10-19 07:35:00|195.52|193.12|195.82|193.42|195.95|193.55|195.34|192.94|0
1634629200000|2021-10-19 07:40:00|195.78|193.38|195.69|193.29|195.87|193.47|195.51|193.11|0
1634629500000|2021-10-19 07:45:00|195.78|193.38|195.69|193.29|195.78|193.38|195.42|193.02|0
1634629800000|2021-10-19 07:50:00|195.77|193.37|195.51|193.11|196.04|193.64|195.51|193.11|0
1634630100000|2021-10-19 07:55:00|195.42|193.02|195.24|192.84|195.51|193.11|195.16|192.76|0
1634630400000|2021-10-19 08:00:00|195.33|192.93|195.5|193.1|195.59|193.19|194.98|192.58|0
1634630700000|2021-10-19 08:05:00|195.55|193.15|193.49|191.09|195.68|193.28|193.32|190.92|0
1634631000000|2021-10-19 08:10:00|193.58|191.18|194.1|191.7|194.27|191.87|193.58|191.18|0
1634631300000|2021-10-19 08:15:00|194.01|191.61|193.14|190.74|194.01|191.61|192.97|190.57|0
1634631600000|2021-10-19 08:20:00|193.23|190.83|193.48|191.08|193.57|191.17|193.05|190.65|0
1634631900000|2021-10-19 08:25:00|193.53|191.13|195.09|192.69|195.35|192.95|193.48|191.08|0
1634632200000|2021-10-19 08:30:00|195|192.6|195.44|193.04|195.7|193.3|195|192.6|0
1634632500000|2021-10-19 08:35:00|195.52|193.12|195.61|193.21|195.7|193.3|195.39|192.99|0
1634632800000|2021-10-19 08:40:00|195.52|193.12|195.43|193.03|195.7|193.3|195.35|192.95|0
1634633100000|2021-10-19 08:45:00|195.35|192.95|195.08|192.68|195.61|193.21|195.08|192.68|0
1634633400000|2021-10-19 08:50:00|194.99|192.59|195.43|193.03|195.43|193.03|194.99|192.59|0
1634633700000|2021-10-19 08:55:00|195.34|192.94|194.9|192.5|195.34|192.94|194.73|192.33|0
1634634000000|2021-10-19 09:00:00|195.16|192.76|194.47|192.07|195.69|193.29|194.29|191.89|0
1634634300000|2021-10-19 09:05:00|194.38|191.98|194.72|192.32|194.72|192.32|194.38|191.98|0
1634634600000|2021-10-19 09:10:00|194.68|192.28|194.72|192.32|194.99|192.59|194.64|192.24|0
1634634900000|2021-10-19 09:15:00|194.64|192.24|194.81|192.41|194.98|192.58|194.64|192.24|0
1634635200000|2021-10-19 09:20:00|194.72|192.32|194.63|192.23|194.81|192.41|194.54|192.14|0
1634635500000|2021-10-19 09:25:00|194.54|192.14|194.54|192.14|194.89|192.49|194.37|191.97|0
1634635800000|2021-10-19 09:30:00|194.46|192.06|194.63|192.23|194.89|192.49|194.46|192.06|0
1634636100000|2021-10-19 09:35:00|194.54|192.14|194.41|192.01|194.54|192.14|194.19|191.79|0
1634636400000|2021-10-19 09:40:00|194.45|192.05|194.01|191.61|194.45|192.05|194.01|191.61|0
1634636700000|2021-10-19 09:45:00|194.06|191.66|194.23|191.83|194.27|191.87|193.49|191.09|0
1634637000000|2021-10-19 09:50:00|194.19|191.79|193.92|191.52|194.27|191.87|193.92|191.52|0
1634637300000|2021-10-19 09:55:00|194.01|191.61|194.1|191.7|194.36|191.96|194.01|191.61|0
1634637600000|2021-10-19 10:00:00|194.01|191.61|194.27|191.87|194.27|191.87|193.83|191.43|0
1634637900000|2021-10-19 10:05:00|194.18|191.78|193.83|191.43|194.27|191.87|193.66|191.26|0
1634638200000|2021-10-19 10:10:00|193.92|191.52|193.83|191.43|194.09|191.69|193.83|191.43|0
1634638500000|2021-10-19 10:15:00|193.92|191.52|193.83|191.43|193.92|191.52|193.65|191.25|0
1634638800000|2021-10-19 10:20:00|193.91|191.51|193.82|191.42|194|191.6|193.74|191.34|0
1634639100000|2021-10-19 10:25:00|193.91|191.51|192.61|190.21|193.91|191.51|192.61|190.21|0
1634639400000|2021-10-19 10:30:00|192.7|190.3|192.78|190.38|192.87|190.47|192.44|190.04|0
1634639700000|2021-10-19 10:35:00|192.87|190.47|192.61|190.21|192.87|190.47|192.52|190.12|0
1634640000000|2021-10-19 10:40:00|192.52|190.12|192.43|190.03|192.52|190.12|192.17|189.77|0
1634640300000|2021-10-19 10:45:00|192.34|189.94|192.43|190.03|192.52|190.12|192.34|189.94|0
1634640600000|2021-10-19 10:50:00|192.34|189.94|191.22|188.82|192.43|190.03|191.22|188.82|0
1634640900000|2021-10-19 10:55:00|191.31|188.91|191.39|188.99|191.65|189.25|191.13|188.73|0
1634641200000|2021-10-19 11:00:00|191.48|189.08|192.07|189.67|192.24|189.84|191.39|188.99|0
1634641500000|2021-10-19 11:05:00|192.24|189.84|192.41|190.01|192.41|190.01|192.15|189.75|0
1634641800000|2021-10-19 11:10:00|192.67|190.27|191.8|189.4|192.75|190.35|191.8|189.4|0
1634642100000|2021-10-19 11:15:00|191.72|189.32|191.03|188.63|191.97|189.57|191.03|188.63|0
1634642400000|2021-10-19 11:20:00|191.11|188.71|191.37|188.97|191.37|188.97|191.07|188.67|0
1634642700000|2021-10-19 11:25:00|191.33|188.93|190.68|188.28|191.37|188.97|190.6|188.2|0
1634643000000|2021-10-19 11:30:00|190.77|188.37|192.84|190.44|193.5|191.1|190.77|188.37|0
1634643300000|2021-10-19 11:35:00|192.93|190.53|193.18|190.78|193.18|190.78|192.84|190.44|0
1634643600000|2021-10-19 11:40:00|193.1|190.7|193.18|190.78|193.36|190.96|193.1|190.7|0
1634643900000|2021-10-19 11:45:00|193.27|190.87|193.44|191.04|193.44|191.04|193.18|190.78|0
1634644200000|2021-10-19 11:50:00|193.53|191.13|193.26|190.86|193.53|191.13|193.01|190.61|0
1634644500000|2021-10-19 11:55:00|193.35|190.95|192.92|190.52|193.35|190.95|192.92|190.52|0
1634644800000|2021-10-19 12:00:00|193|190.6|193.09|190.69|193.17|190.77|192.83|190.43|0
1634645100000|2021-10-19 12:05:00|193|190.6|193.34|190.94|193.35|190.95|192.91|190.51|0
1634645400000|2021-10-19 12:10:00|193.26|190.86|193.34|190.94|193.34|190.94|193.17|190.77|0
1634645700000|2021-10-19 12:15:00|193.43|191.03|193.25|190.85|193.69|191.29|193.17|190.77|0
1634646000000|2021-10-19 12:20:00|193.34|190.94|194.03|191.63|194.2|191.8|193.25|190.85|0
1634646300000|2021-10-19 12:25:00|193.99|191.59|194.37|191.97|194.37|191.97|193.86|191.46|0
1634646600000|2021-10-19 12:30:00|194.29|191.89|194.29|191.89|194.37|191.97|193.85|191.45|0
1634646900000|2021-10-19 12:35:00|194.46|192.06|194.46|192.06|194.8|192.4|194.37|191.97|0
1634647200000|2021-10-19 12:40:00|194.54|192.14|194.71|192.31|194.8|192.4|194.54|192.14|0
1634647500000|2021-10-19 12:45:00|194.8|192.4|194.89|192.49|195.06|192.66|194.71|192.31|0
1634647800000|2021-10-19 12:50:00|194.8|192.4|194.71|192.31|194.8|192.4|194.45|192.05|0
1634648100000|2021-10-19 12:55:00|194.62|192.22|195.23|192.83|195.23|192.83|194.62|192.22|0
1634648400000|2021-10-19 13:00:00|195.32|192.92|195.23|192.83|195.67|193.27|195.05|192.65|0
1634648700000|2021-10-19 13:05:00|195.31|192.91|195.49|193.09|195.57|193.17|195.23|192.83|0
1634649000000|2021-10-19 13:10:00|195.4|193|195.92|193.52|195.92|193.52|195.4|193|0
1634649300000|2021-10-19 13:15:00|195.83|193.43|194.79|192.39|195.83|193.43|194.7|192.3|0
1634649600000|2021-10-19 13:20:00|194.87|192.47|195.39|192.99|195.48|193.08|194.87|192.47|0
1634649900000|2021-10-19 13:25:00|195.22|192.82|195.04|192.64|195.39|192.99|194.78|192.38|0
1634650200000|2021-10-19 13:30:00|195.13|192.73|195.39|192.99|196.44|194.04|194.7|192.3|0
1634650500000|2021-10-19 13:35:00|195.48|193.08|194.95|192.55|196.61|194.21|194.95|192.55|0
1634650800000|2021-10-19 13:40:00|194.87|192.47|196.43|194.03|196.43|194.03|193.91|191.51|0
1634651100000|2021-10-19 13:45:00|196.26|193.86|196.34|193.94|197.31|194.91|194.52|192.12|0
1634651400000|2021-10-19 13:50:00|196.17|193.77|194.86|192.46|196.17|193.77|194.77|192.37|0
1634651700000|2021-10-19 13:55:00|194.77|192.37|196.08|193.68|196.34|193.94|194.77|192.37|0
1634652000000|2021-10-19 14:00:00|196.16|193.76|194.51|192.11|196.25|193.85|194.42|192.02|0
1634652300000|2021-10-19 14:05:00|194.6|192.2|193.38|190.98|194.6|192.2|193.21|190.81|0
1634652600000|2021-10-19 14:10:00|193.47|191.07|193.12|190.72|193.64|191.24|192.52|190.12|0
1634652900000|2021-10-19 14:15:00|192.95|190.55|192.78|190.38|193.47|191.07|192.17|189.77|0
1634653200000|2021-10-19 14:20:00|192.69|190.29|193.03|190.63|193.64|191.24|192.69|190.29|0
1634653500000|2021-10-19 14:25:00|193.12|190.72|192.26|189.86|193.33|190.93|192.26|189.86|0
1634653800000|2021-10-19 14:30:00|192.34|189.94|193.46|191.06|193.89|191.49|192.17|189.77|0
1634654100000|2021-10-19 14:35:00|193.37|190.97|193.89|191.49|194.76|192.36|193.11|190.71|0
1634654400000|2021-10-19 14:40:00|193.8|191.4|193.54|191.14|193.8|191.4|192.68|190.28|0
1634654700000|2021-10-19 14:45:00|193.46|191.06|193.63|191.23|193.63|191.23|193.02|190.62|0
1634655000000|2021-10-19 14:50:00|193.54|191.14|192.76|190.36|193.63|191.23|192.59|190.19|0
1634655300000|2021-10-19 14:55:00|192.68|190.28|191.81|189.41|192.68|190.28|191.56|189.16|0
1634655600000|2021-10-19 15:00:00|191.64|189.24|191.43|189.03|191.9|189.5|191.21|188.81|0
1634655900000|2021-10-19 15:05:00|191.38|188.98|191.55|189.15|191.73|189.33|191.21|188.81|0
1634656200000|2021-10-19 15:10:00|191.64|189.24|191.12|188.72|191.72|189.32|191.04|188.64|0
1634656500000|2021-10-19 15:15:00|191.04|188.64|191.12|188.72|191.29|188.89|190.44|188.04|0
1634656800000|2021-10-19 15:20:00|191.04|188.64|191.55|189.15|191.55|189.15|190.78|188.38|0
1634657100000|2021-10-19 15:25:00|191.46|189.06|191.03|188.63|191.72|189.32|191.03|188.63|0
1634657400000|2021-10-19 15:30:00|191.29|188.89|191.71|189.31|191.8|189.4|190.69|188.29|0
1634657700000|2021-10-19 15:35:00|191.63|189.23|191.63|189.23|191.8|189.4|191.37|188.97|0
1634658000000|2021-10-19 15:40:00|191.54|189.14|191.11|188.71|191.71|189.31|190.94|188.54|0
1634658300000|2021-10-19 15:45:00|191.03|188.63|190.77|188.37|191.28|188.88|190.68|188.28|0
1634658600000|2021-10-19 15:50:00|190.68|188.28|190.77|188.37|191.19|188.79|190.51|188.11|0
1634658900000|2021-10-19 15:55:00|190.85|188.45|190.59|188.19|191.02|188.62|190.25|187.85|0
1634659200000|2021-10-19 16:00:00|190.68|188.28|190.93|188.53|191.27|188.87|190.68|188.28|0
1634659500000|2021-10-19 16:05:00|191.02|188.62|190.76|188.36|191.02|188.62|190.67|188.27|0
1634659800000|2021-10-19 16:10:00|190.67|188.27|190.25|187.85|190.76|188.36|190.16|187.76|0
1634660100000|2021-10-19 16:15:00|190.16|187.76|190.33|187.93|190.33|187.93|189.99|187.59|0
1634660400000|2021-10-19 16:20:00|190.41|188.01|190.75|188.35|190.84|188.44|190.24|187.84|0
1634660700000|2021-10-19 16:25:00|190.84|188.44|190.67|188.27|191.01|188.61|190.58|188.18|0
1634661000000|2021-10-19 16:30:00|190.58|188.18|190.49|188.09|190.67|188.27|190.24|187.84|0
1634661300000|2021-10-19 16:35:00|190.58|188.18|190.32|187.92|190.58|188.18|190.15|187.75|0
1634661600000|2021-10-19 16:40:00|190.24|187.84|190.06|187.66|190.4|188|190.06|187.66|0
1634661900000|2021-10-19 16:45:00|190.15|187.75|190.23|187.83|190.23|187.83|189.98|187.58|0
1634662200000|2021-10-19 16:50:00|190.32|187.92|190.23|187.83|190.49|188.09|190.14|187.74|0
1634662500000|2021-10-19 16:55:00|190.14|187.74|189.46|187.06|190.14|187.74|189.38|186.98|0
1634662800000|2021-10-19 17:00:00|189.55|187.15|190.06|187.66|190.4|188|189.38|186.98|0
1634663100000|2021-10-19 17:05:00|190.01|187.61|190.14|187.74|190.57|188.17|189.97|187.57|0
1634663400000|2021-10-19 17:10:00|190.22|187.82|190.05|187.65|190.65|188.25|189.97|187.57|0
1634663700000|2021-10-19 17:15:00|190.14|187.74|190.05|187.65|190.22|187.82|189.97|187.57|0
1634664000000|2021-10-19 17:20:00|190.13|187.73|189.79|187.39|190.22|187.82|189.62|187.22|0
1634664300000|2021-10-19 17:25:00|189.88|187.48|190.47|188.07|190.47|188.07|189.88|187.48|0
1634664600000|2021-10-19 17:30:00|190.39|187.99|190.21|187.81|190.56|188.16|190.21|187.81|0
1634664900000|2021-10-19 17:35:00|190.13|187.73|189.96|187.56|190.47|188.07|189.87|187.47|0
1634665200000|2021-10-19 17:40:00|190.04|187.64|190.29|187.89|190.55|188.15|189.96|187.56|0
1634665500000|2021-10-19 17:45:00|190.21|187.81|190.29|187.89|190.38|187.98|190.12|187.72|0
1634665800000|2021-10-19 17:50:00|190.21|187.81|190.12|187.72|190.29|187.89|190.04|187.64|0
1634666100000|2021-10-19 17:55:00|190.03|187.63|189.86|187.46|190.03|187.63|189.78|187.38|0
1634666400000|2021-10-19 18:00:00|189.78|187.38|189.64|187.24|190.98|188.58|189.56|187.16|0
1634666700000|2021-10-19 18:05:00|189.56|187.16|189.64|187.24|189.64|187.24|189.38|186.98|0
1634667000000|2021-10-19 18:10:00|189.55|187.15|189.55|187.15|189.55|187.15|189.3|186.9|0
1634667300000|2021-10-19 18:15:00|189.64|187.24|189.55|187.15|189.72|187.32|189.46|187.06|0
1634667600000|2021-10-19 18:20:00|189.63|187.23|190.31|187.91|190.4|188|189.63|187.23|0
1634667900000|2021-10-19 18:25:00|190.23|187.83|190.65|188.25|190.65|188.25|190.14|187.74|0
1634668200000|2021-10-19 18:30:00|190.57|188.17|191.59|189.19|192.2|189.8|190.48|188.08|0
1634668500000|2021-10-19 18:35:00|191.51|189.11|191.51|189.11|192.02|189.62|191.25|188.85|0
1634668800000|2021-10-19 18:40:00|191.59|189.19|191.25|188.85|191.76|189.36|191.25|188.85|0
1634669100000|2021-10-19 18:45:00|191.16|188.76|191.16|188.76|191.76|189.36|191.16|188.76|0
1634669400000|2021-10-19 18:50:00|191.07|188.67|191.16|188.76|191.42|189.02|190.82|188.42|0
1634669700000|2021-10-19 18:55:00|191.24|188.84|190.9|188.5|191.41|189.01|190.73|188.33|0
1634670000000|2021-10-19 19:00:00|191.07|188.67|190.47|188.07|191.15|188.75|190.21|187.81|0
1634670300000|2021-10-19 19:05:00|190.38|187.98|189.87|187.47|190.47|188.07|189.78|187.38|0
1634670600000|2021-10-19 19:10:00|189.78|187.38|189.61|187.21|189.95|187.55|189.53|187.13|0
1634670900000|2021-10-19 19:15:00|189.53|187.13|188.59|186.19|189.53|187.13|188.51|186.11|0
1634671200000|2021-10-19 19:20:00|188.68|186.28|190.21|187.81|190.21|187.81|188.68|186.28|0
1634671500000|2021-10-19 19:25:00|190.12|187.72|189.52|187.12|190.21|187.81|189.44|187.04|0
1634671800000|2021-10-19 19:30:00|189.61|187.21|190.63|188.23|190.89|188.49|189.61|187.21|0
1634672100000|2021-10-19 19:35:00|190.46|188.06|190.46|188.06|190.63|188.23|189.86|187.46|0
1634672400000|2021-10-19 19:40:00|190.54|188.14|190.71|188.31|190.8|188.4|190.2|187.8|0
1634672700000|2021-10-19 19:45:00|190.62|188.22|190.11|187.71|190.79|188.39|189.68|187.28|0
1634673000000|2021-10-19 19:50:00|190.2|187.8|189.68|187.28|190.54|188.14|189.43|187.03|0
1634673300000|2021-10-19 19:55:00|189.77|187.37|188.49|186.09|189.77|187.37|188.49|186.09|0
1634673600000|2021-10-19 20:00:00|188.32|185.92|187.05|184.65|188.58|186.18|187.05|184.65|0
1634673900000|2021-10-19 20:05:00|187.22|184.82|187.3|184.9|187.56|185.16|187.05|184.65|0
1634674200000|2021-10-19 20:10:00|187.39|184.99|187.47|185.07|187.55|185.15|187.3|184.9|0
1634674500000|2021-10-19 20:15:00|187.67|184.87|187.25|184.45|187.67|184.87|187|184.2|0
1634674800000|2021-10-19 20:20:00|187.16|184.36|187.08|184.28|187.25|184.45|186.99|184.19|0
1634675100000|2021-10-19 20:25:00|187.16|184.36|186.65|183.85|187.16|184.36|186.65|183.85|0
1634675400000|2021-10-19 20:30:00|186.74|183.94|186.99|184.19|187.16|184.36|186.74|183.94|0
1634675700000|2021-10-19 20:35:00|187.07|184.27|186.99|184.19|187.07|184.27|186.82|184.02|0
1634676000000|2021-10-19 20:40:00|186.9|184.1|187.24|184.44|187.24|184.44|186.82|184.02|0
1634676300000|2021-10-19 20:45:00|187.32|184.52|187.4|184.6|187.4|184.6|187.07|184.27|0
1634676600000|2021-10-19 20:50:00|187.32|184.52|187.15|184.35|187.32|184.52|186.98|184.18|0
1634676900000|2021-10-19 20:55:00|187.23|184.43|187.36|184.56|187.44|184.64|187.23|184.43|0
1634677200000|2021-10-19 21:00:00|187.41|184.61|187.64|184.84|187.73|184.93|187.41|184.61|0
1634677500000|2021-10-19 21:05:00|187.65|184.85|187.64|184.84|187.65|184.85|187.63|184.83|0
1634677800000|2021-10-19 21:10:00|187.65|184.85|187.64|184.84|187.65|184.85|187.61|184.81|0
1634678100000|2021-10-19 21:15:00|187.65|184.85|187.67|184.87|187.67|184.87|187.63|184.83|0
1634678400000|2021-10-19 21:20:00|187.68|184.88|187.68|184.88|187.68|184.88|187.68|184.88|0
1634678700000|2021-10-19 21:25:00|187.67|184.87|187.64|184.84|187.67|184.87|187.64|184.84|0
1634679000000|2021-10-19 21:30:00|187.61|184.81|187.55|184.75|187.63|184.83|187.55|184.75|0
1634679300000|2021-10-19 21:35:00|187.58|184.78|187.62|184.82|187.64|184.84|187.54|184.74|0
1634679600000|2021-10-19 21:40:00|187.63|184.83|187.6|184.8|187.64|184.84|187.6|184.8|0
1634679900000|2021-10-19 21:45:00|187.61|184.81|187.62|184.82|187.62|184.82|187.54|184.74|0
1634680200000|2021-10-19 21:50:00|187.61|184.81|187.6|184.8|187.62|184.82|187.6|184.8|0
1634680500000|2021-10-19 21:55:00|187.61|184.81|187.48|184.68|187.61|184.81|187.47|184.67|0
1634680800000|2021-10-19 22:00:00|187.25|184.45|187.96|185.16|188.05|185.25|187.25|184.45|0
1634681100000|2021-10-19 22:05:00|188.05|185.25|188.13|185.33|188.22|185.42|187.96|185.16|0
1634681400000|2021-10-19 22:10:00|188.05|185.25|188.04|185.24|188.13|185.33|187.96|185.16|0
1634681700000|2021-10-19 22:15:00|187.96|185.16|188.38|185.58|188.55|185.75|187.96|185.16|0
1634682000000|2021-10-19 22:20:00|188.3|185.5|187.92|185.12|188.34|185.54|187.87|185.07|0
1634682300000|2021-10-19 22:25:00|187.96|185.16|188.21|185.41|188.29|185.49|187.96|185.16|0
1634682600000|2021-10-19 22:30:00|188.29|185.49|188.54|185.74|188.54|185.74|188.29|185.49|0
1634682900000|2021-10-19 22:35:00|188.71|185.91|188.63|185.83|188.71|185.91|188.29|185.49|0
1634683200000|2021-10-19 22:40:00|188.59|185.79|188.33|185.53|188.59|185.79|188.2|185.4|0
1634683500000|2021-10-19 22:45:00|188.37|185.57|188.45|185.65|188.62|185.82|188.28|185.48|0
1634683800000|2021-10-19 22:50:00|188.54|185.74|188.28|185.48|188.54|185.74|188.2|185.4|0
1634684100000|2021-10-19 22:55:00|188.2|185.4|188.28|185.48|188.28|185.48|187.94|185.14|0
1634684400000|2021-10-19 23:00:00|188.24|185.44|188.36|185.56|188.45|185.65|188.2|185.4|0
1634684700000|2021-10-19 23:05:00|188.45|185.65|188.19|185.39|188.53|185.73|188.11|185.31|0
1634685000000|2021-10-19 23:10:00|188.11|185.31|187.94|185.14|188.19|185.39|187.94|185.14|0
1634685300000|2021-10-19 23:15:00|187.85|185.05|188.1|185.3|188.1|185.3|187.68|184.88|0
1634685600000|2021-10-19 23:20:00|188.06|185.26|188.19|185.39|188.19|185.39|188.02|185.22|0
1634685900000|2021-10-19 23:25:00|188.23|185.43|187.93|185.13|188.35|185.55|187.93|185.13|0
1634686200000|2021-10-19 23:30:00|187.85|185.05|187.84|185.04|188.1|185.3|187.84|185.04|0
1634686500000|2021-10-19 23:35:00|187.76|184.96|187.17|184.37|187.76|184.96|187.17|184.37|0
1634686800000|2021-10-19 23:40:00|187.08|184.28|187.38|184.58|187.42|184.62|187.08|184.28|0
1634687100000|2021-10-19 23:45:00|187.42|184.62|186.91|184.11|187.59|184.79|186.83|184.03|0
1634687400000|2021-10-19 23:50:00|186.83|184.03|187.16|184.36|187.16|184.36|186.74|183.94|0
1634687700000|2021-10-19 23:55:00|187.08|184.28|187.16|184.36|187.24|184.44|186.99|184.19|0
1634688000000|2021-10-20 00:00:00|186.99|184.19|187.24|184.44|187.33|184.53|186.82|184.02|0
1634688300000|2021-10-20 00:05:00|187.33|184.53|188|185.2|188.17|185.37|187.16|184.36|0
1634688600000|2021-10-20 00:10:00|187.96|185.16|187.57|184.77|188.08|185.28|187.41|184.61|0
1634688900000|2021-10-20 00:15:00|187.49|184.69|188.25|185.45|188.29|185.49|187.49|184.69|0
1634689200000|2021-10-20 00:20:00|188.33|185.53|188.67|185.87|188.67|185.87|188.33|185.53|0
1634689500000|2021-10-20 00:25:00|188.75|185.95|188.58|185.78|188.92|186.12|188.16|185.36|0
1634689800000|2021-10-20 00:30:00|188.67|185.87|188.41|185.61|189.01|186.21|188.41|185.61|0
1634690100000|2021-10-20 00:35:00|188.37|185.57|188.32|185.52|188.5|185.7|188.16|185.36|0
1634690400000|2021-10-20 00:40:00|188.41|185.61|187.82|185.02|188.41|185.61|187.82|185.02|0
1634690700000|2021-10-20 00:45:00|187.73|184.93|188.24|185.44|188.32|185.52|187.65|184.85|0
1634691000000|2021-10-20 00:50:00|188.28|185.48|188.15|185.35|188.66|185.86|187.98|185.18|0
1634691300000|2021-10-20 00:55:00|188.07|185.27|188.4|185.6|188.4|185.6|188.06|185.26|0
1634691600000|2021-10-20 01:00:00|188.49|185.69|188.57|185.77|188.66|185.86|188.23|185.43|0
1634691900000|2021-10-20 01:05:00|188.65|185.85|189.08|186.28|189.59|186.79|188.65|185.85|0
1634692200000|2021-10-20 01:10:00|189.03|186.23|189.07|186.27|189.16|186.36|188.82|186.02|0
1634692500000|2021-10-20 01:15:00|189.24|186.44|189.33|186.53|189.58|186.78|188.99|186.19|0
1634692800000|2021-10-20 01:20:00|189.24|186.44|188.48|185.68|189.24|186.44|188.39|185.59|0
1634693100000|2021-10-20 01:25:00|188.39|185.59|188.31|185.51|188.73|185.93|188.31|185.51|0
1634693400000|2021-10-20 01:30:00|188.39|185.59|188.56|185.76|188.56|185.76|188.14|185.34|0
1634693700000|2021-10-20 01:35:00|188.52|185.72|188.47|185.67|188.98|186.18|188.3|185.5|0
1634694000000|2021-10-20 01:40:00|188.39|185.59|189.06|186.26|189.06|186.26|188.39|185.59|0
1634694300000|2021-10-20 01:45:00|189.15|186.35|188.97|186.17|189.32|186.52|188.97|186.17|0
1634694600000|2021-10-20 01:50:00|189.06|186.26|188.89|186.09|189.06|186.26|188.63|185.83|0
1634694900000|2021-10-20 01:55:00|188.8|186|188.8|186|188.97|186.17|188.63|185.83|0
1634695200000|2021-10-20 02:00:00|188.89|186.09|188.8|186|189.05|186.25|188.71|185.91|0
1634695500000|2021-10-20 02:05:00|188.97|186.17|188.97|186.17|189.14|186.34|188.88|186.08|0
1634695800000|2021-10-20 02:10:00|189.05|186.25|189.3|186.5|189.3|186.5|188.71|185.91|0
1634696100000|2021-10-20 02:15:00|189.47|186.67|189.39|186.59|189.73|186.93|189.39|186.59|0
1634696400000|2021-10-20 02:20:00|189.47|186.67|189.81|187.01|189.81|187.01|189.3|186.5|0
1634696700000|2021-10-20 02:25:00|189.9|187.1|189.47|186.67|189.98|187.18|189.38|186.58|0
1634697000000|2021-10-20 02:30:00|189.51|186.71|189.72|186.92|189.72|186.92|189.47|186.67|0
1634697300000|2021-10-20 02:35:00|189.81|187.01|189.55|186.75|189.89|187.09|189.3|186.5|0
1634697600000|2021-10-20 02:40:00|189.46|186.66|189.55|186.75|189.8|187|189.38|186.58|0
1634697900000|2021-10-20 02:45:00|189.63|186.83|189.38|186.58|189.63|186.83|189.21|186.41|0
1634698200000|2021-10-20 02:50:00|189.46|186.66|189.37|186.57|189.46|186.66|189.29|186.49|0
1634698500000|2021-10-20 02:55:00|189.29|186.49|189.46|186.66|189.54|186.74|189.29|186.49|0
1634698800000|2021-10-20 03:00:00|189.37|186.57|189.54|186.74|189.63|186.83|189.2|186.4|0
1634699100000|2021-10-20 03:05:00|189.5|186.7|189.54|186.74|189.62|186.82|189.37|186.57|0
1634699400000|2021-10-20 03:10:00|189.45|186.65|189.62|186.82|189.71|186.91|189.37|186.57|0
1634699700000|2021-10-20 03:15:00|189.71|186.91|189.45|186.65|189.71|186.91|189.45|186.65|0
1634700000000|2021-10-20 03:20:00|189.53|186.73|188.94|186.14|189.53|186.73|188.94|186.14|0
1634700300000|2021-10-20 03:25:00|189.02|186.22|188.93|186.13|189.02|186.22|188.85|186.05|0
1634700600000|2021-10-20 03:30:00|189.02|186.22|189.1|186.3|189.19|186.39|188.93|186.13|0
1634700900000|2021-10-20 03:35:00|189.02|186.22|189.1|186.3|189.1|186.3|189.02|186.22|0
1634701200000|2021-10-20 03:40:00|189.01|186.21|189.01|186.21|189.06|186.26|188.93|186.13|0
1634701500000|2021-10-20 03:45:00|189.06|186.26|189.01|186.21|189.06|186.26|188.93|186.13|0
1634701800000|2021-10-20 03:50:00|188.93|186.13|189.01|186.21|189.01|186.21|188.92|186.12|0
1634702100000|2021-10-20 03:55:00|188.92|186.12|188.5|185.7|188.97|186.17|188.33|185.53|0
1634702400000|2021-10-20 04:00:00|188.41|185.61|188.75|185.95|188.75|185.95|188.41|185.61|0
1634702700000|2021-10-20 04:05:00|188.84|186.04|189|186.2|189.09|186.29|188.84|186.04|0
1634703000000|2021-10-20 04:10:00|188.92|186.12|188.83|186.03|189|186.2|188.83|186.03|0
1634703300000|2021-10-20 04:15:00|188.92|186.12|189.08|186.28|189.09|186.29|188.92|186.12|0
1634703600000|2021-10-20 04:20:00|189|186.2|189.25|186.45|189.34|186.54|189|186.2|0
1634703900000|2021-10-20 04:25:00|189.17|186.37|189.08|186.28|189.17|186.37|189|186.2|0
1634704200000|2021-10-20 04:30:00|188.91|186.11|188.99|186.19|189.08|186.28|188.91|186.11|0
1634704500000|2021-10-20 04:35:00|189.08|186.28|188.99|186.19|189.08|186.28|188.99|186.19|0
1634704800000|2021-10-20 04:40:00|189.04|186.24|189.16|186.36|189.16|186.36|188.99|186.19|0
1634705100000|2021-10-20 04:45:00|189.07|186.27|189.07|186.27|189.16|186.36|188.99|186.19|0
1634705400000|2021-10-20 04:50:00|188.99|186.19|189.07|186.27|189.16|186.36|188.99|186.19|0
1634705700000|2021-10-20 04:55:00|189.11|186.31|189.24|186.44|189.24|186.44|188.98|186.18|0
1634706000000|2021-10-20 05:00:00|189.15|186.35|189.32|186.52|189.32|186.52|188.9|186.1|0
1634706300000|2021-10-20 05:05:00|189.24|186.44|189.74|186.94|189.92|187.12|189.24|186.44|0
1634706600000|2021-10-20 05:10:00|189.83|187.03|189.83|187.03|190.34|187.54|189.74|186.94|0
1634706900000|2021-10-20 05:15:00|189.91|187.11|189.74|186.94|189.91|187.11|189.66|186.86|0
1634707200000|2021-10-20 05:20:00|189.79|186.99|191.33|188.53|191.42|188.62|189.74|186.94|0
1634707500000|2021-10-20 05:25:00|191.25|188.45|191.33|188.53|191.37|188.57|191.16|188.36|0
1634707800000|2021-10-20 05:30:00|191.24|188.44|191.41|188.61|191.58|188.78|191.24|188.44|0
1634708100000|2021-10-20 05:35:00|191.5|188.7|191.24|188.44|191.5|188.7|191.15|188.35|0
1634708400000|2021-10-20 05:40:00|191.33|188.53|191.32|188.52|191.33|188.53|191.07|188.27|0
1634708700000|2021-10-20 05:45:00|191.24|188.44|191.15|188.35|191.24|188.44|190.98|188.18|0
1634709000000|2021-10-20 05:50:00|191.06|188.26|190.81|188.01|191.06|188.26|190.64|187.84|0
1634709300000|2021-10-20 05:55:00|190.89|188.09|190.98|188.18|190.98|188.18|190.72|187.92|0
1634709600000|2021-10-20 06:00:00|190.89|188.09|191.32|188.52|191.66|188.86|190.89|188.09|0
1634709900000|2021-10-20 06:05:00|191.31|188.51|191.65|188.85|191.83|189.03|191.31|188.51|0
1634710200000|2021-10-20 06:10:00|191.61|188.81|191.57|188.77|191.74|188.94|191.4|188.6|0
1634710500000|2021-10-20 06:15:00|191.48|188.68|192.16|189.36|192.16|189.36|191.4|188.6|0
1634710800000|2021-10-20 06:20:00|191.99|189.19|192.08|189.28|192.16|189.36|191.91|189.11|0
1634711100000|2021-10-20 06:25:00|191.99|189.19|191.99|189.19|192.16|189.36|191.9|189.1|0
1634711400000|2021-10-20 06:30:00|191.95|189.15|191.73|188.93|192.07|189.27|191.56|188.76|0
1634711700000|2021-10-20 06:35:00|191.82|189.02|191.81|189.01|191.9|189.1|191.64|188.84|0
1634712000000|2021-10-20 06:40:00|191.73|188.93|191.38|188.58|191.73|188.93|191.38|188.58|0
1634712300000|2021-10-20 06:45:00|191.3|188.5|191.64|188.84|191.73|188.93|191.3|188.5|0
1634712600000|2021-10-20 06:50:00|191.72|188.92|191.29|188.49|191.72|188.92|191.29|188.49|0
1634712900000|2021-10-20 06:55:00|191.34|188.54|191.81|189.01|191.89|189.09|191.29|188.49|0
1634713200000|2021-10-20 07:00:00|191.72|188.92|190.56|187.76|191.83|189.03|190.48|187.68|0
1634713500000|2021-10-20 07:05:00|190.36|187.96|189.76|187.36|190.62|188.22|189.76|187.36|0
1634713800000|2021-10-20 07:10:00|189.68|187.28|188.83|186.43|189.93|187.53|188.49|186.09|0
1634714100000|2021-10-20 07:15:00|188.91|186.51|187.89|185.49|189.17|186.77|187.64|185.24|0
1634714400000|2021-10-20 07:20:00|187.73|185.33|187.39|184.99|188.23|185.83|187.3|184.9|0
1634714700000|2021-10-20 07:25:00|187.22|184.82|187.55|185.15|187.64|185.24|187.13|184.73|0
1634715000000|2021-10-20 07:30:00|187.43|185.03|187.8|185.4|188.06|185.66|187.13|184.73|0
1634715300000|2021-10-20 07:35:00|187.72|185.32|187.89|185.49|188.31|185.91|187.72|185.32|0
1634715600000|2021-10-20 07:40:00|187.97|185.57|188.14|185.74|188.14|185.74|187.88|185.48|0
1634715900000|2021-10-20 07:45:00|188.22|185.82|188.9|186.5|188.9|186.5|188.05|185.65|0
1634716200000|2021-10-20 07:50:00|188.73|186.33|189.15|186.75|189.24|186.84|188.73|186.33|0
1634716500000|2021-10-20 07:55:00|189.24|186.84|189.66|187.26|189.96|187.56|189.24|186.84|0
1634716800000|2021-10-20 08:00:00|189.7|187.3|189.23|186.83|189.83|187.43|189.23|186.83|0
1634717100000|2021-10-20 08:05:00|189.32|186.92|189.57|187.17|189.74|187.34|189.06|186.66|0
1634717400000|2021-10-20 08:10:00|189.66|187.26|189.06|186.66|189.66|187.26|189.06|186.66|0
1634717700000|2021-10-20 08:15:00|189.14|186.74|188.89|186.49|189.48|187.08|188.89|186.49|0
1634718000000|2021-10-20 08:20:00|188.97|186.57|189.14|186.74|189.48|187.08|188.89|186.49|0
1634718300000|2021-10-20 08:25:00|189.05|186.65|189.22|186.82|189.22|186.82|188.97|186.57|0
1634718600000|2021-10-20 08:30:00|189.31|186.91|189.22|186.82|189.31|186.91|189.05|186.65|0
1634718900000|2021-10-20 08:35:00|189.18|186.78|188.79|186.39|189.22|186.82|188.46|186.06|0
1634719200000|2021-10-20 08:40:00|188.71|186.31|188.88|186.48|189.13|186.73|188.71|186.31|0
1634719500000|2021-10-20 08:45:00|188.96|186.56|188.54|186.14|188.96|186.56|188.37|185.97|0
1634719800000|2021-10-20 08:50:00|188.45|186.05|188.62|186.22|188.7|186.3|188.37|185.97|0
1634720100000|2021-10-20 08:55:00|188.7|186.3|188.62|186.22|188.79|186.39|188.45|186.05|0
1634720400000|2021-10-20 09:00:00|188.7|186.3|188.61|186.21|188.79|186.39|188.53|186.13|0
1634720700000|2021-10-20 09:05:00|188.7|186.3|188.36|185.96|188.7|186.3|188.27|185.87|0
1634721000000|2021-10-20 09:10:00|188.27|185.87|188.95|186.55|188.95|186.55|188.27|185.87|0
1634721300000|2021-10-20 09:15:00|189.03|186.63|188.86|186.46|189.12|186.72|188.78|186.38|0
1634721600000|2021-10-20 09:20:00|188.95|186.55|189.03|186.63|189.37|186.97|188.95|186.55|0
1634721900000|2021-10-20 09:25:00|188.95|186.55|188.18|185.78|189.03|186.63|188.18|185.78|0
1634722200000|2021-10-20 09:30:00|188.1|185.7|188.69|186.29|188.82|186.42|187.84|185.44|0
1634722500000|2021-10-20 09:35:00|188.77|186.37|188.52|186.12|188.77|186.37|188.35|185.95|0
1634722800000|2021-10-20 09:40:00|188.6|186.2|188.94|186.54|189.02|186.62|188.51|186.11|0
1634723100000|2021-10-20 09:45:00|189.02|186.62|188.6|186.2|189.02|186.62|188.6|186.2|0
1634723400000|2021-10-20 09:50:00|188.51|186.11|188.42|186.02|188.68|186.28|188.26|185.86|0
1634723700000|2021-10-20 09:55:00|188.34|185.94|188.51|186.11|188.59|186.19|188.17|185.77|0
1634724000000|2021-10-20 10:00:00|188.42|186.02|188.59|186.19|188.68|186.28|188.34|185.94|0
1634724300000|2021-10-20 10:05:00|188.67|186.27|188.25|185.85|188.67|186.27|188.25|185.85|0
1634724600000|2021-10-20 10:10:00|188.16|185.76|188.76|186.36|188.84|186.44|188|185.6|0
1634724900000|2021-10-20 10:15:00|188.67|186.27|188.75|186.35|188.76|186.36|188.5|186.1|0
1634725200000|2021-10-20 10:20:00|188.67|186.27|188.75|186.35|189.01|186.61|188.58|186.18|0
1634725500000|2021-10-20 10:25:00|188.84|186.44|188.83|186.43|188.92|186.52|188.58|186.18|0
1634725800000|2021-10-20 10:30:00|188.92|186.52|188.66|186.26|188.92|186.52|188.66|186.26|0
1634726100000|2021-10-20 10:35:00|188.75|186.35|189|186.6|189.09|186.69|188.58|186.18|0
1634726400000|2021-10-20 10:40:00|189.08|186.68|188.74|186.34|189.08|186.68|188.74|186.34|0
1634726700000|2021-10-20 10:45:00|188.83|186.43|188.74|186.34|188.83|186.43|188.66|186.26|0
1634727000000|2021-10-20 10:50:00|188.83|186.43|188.57|186.17|189|186.6|188.49|186.09|0
1634727300000|2021-10-20 10:55:00|188.49|186.09|188.57|186.17|188.65|186.25|188.23|185.83|0
1634727600000|2021-10-20 11:00:00|188.48|186.08|188.48|186.08|188.57|186.17|188.31|185.91|0
1634727900000|2021-10-20 11:05:00|188.57|186.17|188.65|186.25|188.82|186.42|187.97|185.57|0
1634728200000|2021-10-20 11:10:00|188.73|186.33|188.56|186.16|188.73|186.33|188.48|186.08|0
1634728500000|2021-10-20 11:15:00|188.65|186.25|188.64|186.24|188.69|186.29|188.35|185.95|0
1634728800000|2021-10-20 11:20:00|188.73|186.33|188.98|186.58|189.32|186.92|188.47|186.07|0
1634729100000|2021-10-20 11:25:00|189.07|186.67|188.9|186.5|189.07|186.67|188.64|186.24|0
1634729400000|2021-10-20 11:30:00|188.85|186.45|188.98|186.58|189.06|186.66|188.64|186.24|0
1634729700000|2021-10-20 11:35:00|188.89|186.49|188.89|186.49|188.89|186.49|188.81|186.41|0
1634730000000|2021-10-20 11:40:00|188.81|186.41|189.31|186.91|189.48|187.08|188.81|186.41|0
1634730300000|2021-10-20 11:45:00|189.4|187|189.65|187.25|189.99|187.59|189.23|186.83|0
1634730600000|2021-10-20 11:50:00|189.82|187.42|189.74|187.34|189.91|187.51|189.57|187.17|0
1634730900000|2021-10-20 11:55:00|189.82|187.42|189.82|187.42|189.82|187.42|189.65|187.25|0
1634731200000|2021-10-20 12:00:00|189.73|187.33|189.65|187.25|189.82|187.42|189.48|187.08|0
1634731500000|2021-10-20 12:05:00|189.56|187.16|189.22|186.82|189.65|187.25|189.05|186.65|0
1634731800000|2021-10-20 12:10:00|189.13|186.73|188.45|186.05|189.22|186.82|188.45|186.05|0
1634732100000|2021-10-20 12:15:00|188.54|186.14|189.04|186.64|189.13|186.73|188.54|186.14|0
1634732400000|2021-10-20 12:20:00|189.13|186.73|188.7|186.3|189.21|186.81|188.62|186.22|0
1634732700000|2021-10-20 12:25:00|188.62|186.22|188.36|185.96|188.79|186.39|188.24|185.84|0
1634733000000|2021-10-20 12:30:00|188.45|186.05|188.19|185.79|188.45|186.05|188.11|185.71|0
1634733300000|2021-10-20 12:35:00|188.28|185.88|188.36|185.96|188.53|186.13|188.19|185.79|0
1634733600000|2021-10-20 12:40:00|188.27|185.87|188.61|186.21|188.61|186.21|188.1|185.7|0
1634733900000|2021-10-20 12:45:00|188.7|186.3|188.52|186.12|188.7|186.3|188.35|185.95|0
1634734200000|2021-10-20 12:50:00|188.44|186.04|188.61|186.21|188.61|186.21|188.35|185.95|0
1634734500000|2021-10-20 12:55:00|188.52|186.12|188.52|186.12|188.52|186.12|188.18|185.78|0
1634734800000|2021-10-20 13:00:00|188.44|186.04|188.69|186.29|189.11|186.71|188.1|185.7|0
1634735100000|2021-10-20 13:05:00|188.6|186.2|187.84|185.44|188.6|186.2|187.75|185.35|0
1634735400000|2021-10-20 13:10:00|187.75|185.35|187.75|185.35|187.84|185.44|187.5|185.1|0
1634735700000|2021-10-20 13:15:00|187.67|185.27|187.84|185.44|187.92|185.52|187.67|185.27|0
1634736000000|2021-10-20 13:20:00|187.83|185.43|187.66|185.26|187.92|185.52|187.58|185.18|0
1634736300000|2021-10-20 13:25:00|187.75|185.35|186.82|184.42|187.75|185.35|186.82|184.42|0
1634736600000|2021-10-20 13:30:00|186.9|184.5|186.82|184.42|187.24|184.84|186.4|184|0
1634736900000|2021-10-20 13:35:00|186.73|184.33|186.2|183.8|188.79|186.39|185.21|182.81|0
1634737200000|2021-10-20 13:40:00|186.28|183.88|186.53|184.13|186.7|184.3|185.7|183.3|0
1634737500000|2021-10-20 13:45:00|186.45|184.05|184.27|181.87|186.45|184.05|184.27|181.87|0
1634737800000|2021-10-20 13:50:00|184.19|181.79|185.27|182.87|185.36|182.96|183.86|181.46|0
1634738100000|2021-10-20 13:55:00|185.19|182.79|185.19|182.79|185.6|183.2|184.6|182.2|0
1634738400000|2021-10-20 14:00:00|185.44|183.04|185.27|182.87|186.02|183.62|185.27|182.87|0
1634738700000|2021-10-20 14:05:00|185.35|182.95|184.43|182.03|185.69|183.29|184.26|181.86|0
1634739000000|2021-10-20 14:10:00|184.35|181.95|184.01|181.61|184.6|182.2|183.51|181.11|0
1634739300000|2021-10-20 14:15:00|183.93|181.53|183.76|181.36|184.59|182.19|183.68|181.28|0
1634739600000|2021-10-20 14:20:00|183.68|181.28|182.76|180.36|183.89|181.49|182.76|180.36|0
1634739900000|2021-10-20 14:25:00|182.68|180.28|182.18|179.78|183.26|180.86|182.18|179.78|0
1634740200000|2021-10-20 14:30:00|182.02|179.62|181.36|178.96|182.51|180.11|181.36|178.96|0
1634740500000|2021-10-20 14:35:00|181.44|179.04|182.35|179.95|182.35|179.95|181.44|179.04|0
1634740800000|2021-10-20 14:40:00|182.43|180.03|182.18|179.78|182.43|180.03|181.77|179.37|0
1634741100000|2021-10-20 14:45:00|182.1|179.7|183.47|181.07|184.06|181.66|182.1|179.7|0
1634741400000|2021-10-20 14:50:00|183.39|180.99|183.8|181.4|183.88|181.48|182.98|180.58|0
1634741700000|2021-10-20 14:55:00|183.72|181.32|184.71|182.31|184.8|182.4|183.55|181.15|0
1634742000000|2021-10-20 15:00:00|184.63|182.23|185.46|183.06|185.46|183.06|184.13|181.73|0
1634742300000|2021-10-20 15:05:00|185.38|182.98|184.21|181.81|185.38|182.98|184.13|181.73|0
1634742600000|2021-10-20 15:10:00|184.13|181.73|184.67|182.27|184.96|182.56|184.13|181.73|0
1634742900000|2021-10-20 15:15:00|184.71|182.31|184.37|181.97|185.12|182.72|184.37|181.97|0
1634743200000|2021-10-20 15:20:00|184.21|181.81|184.12|181.72|184.29|181.89|183.79|181.39|0
1634743500000|2021-10-20 15:25:00|184.2|181.8|184.87|182.47|185.03|182.63|183.87|181.47|0
1634743800000|2021-10-20 15:30:00|184.95|182.55|184.78|182.38|185.53|183.13|184.37|181.97|0
1634744100000|2021-10-20 15:35:00|184.7|182.3|184.95|182.55|184.95|182.55|184.53|182.13|0
1634744400000|2021-10-20 15:40:00|185.03|182.63|184.61|182.21|185.19|182.79|184.61|182.21|0
1634744700000|2021-10-20 15:45:00|184.53|182.13|184.03|181.63|184.61|182.21|183.78|181.38|0
1634745000000|2021-10-20 15:50:00|183.95|181.55|183.53|181.13|184.03|181.63|183.28|180.88|0
1634745300000|2021-10-20 15:55:00|183.45|181.05|183.28|180.88|183.61|181.21|183.2|180.8|0
1634745600000|2021-10-20 16:00:00|183.2|180.8|183.2|180.8|183.53|181.13|183.11|180.71|0
1634745900000|2021-10-20 16:05:00|183.28|180.88|183.77|181.37|183.86|181.46|183.2|180.8|0
1634746200000|2021-10-20 16:10:00|183.69|181.29|183.6|181.2|183.85|181.45|183.52|181.12|0
1634746500000|2021-10-20 16:15:00|183.69|181.29|184.02|181.62|184.27|181.87|183.52|181.12|0
1634746800000|2021-10-20 16:20:00|184.1|181.7|183.93|181.53|184.18|181.78|183.77|181.37|0
1634747100000|2021-10-20 16:25:00|183.89|181.49|183.93|181.53|184.1|181.7|183.52|181.12|0
1634747400000|2021-10-20 16:30:00|183.85|181.45|183.35|180.95|183.93|181.53|183.18|180.78|0
1634747700000|2021-10-20 16:35:00|183.43|181.03|183.43|181.03|183.76|181.36|183.35|180.95|0
1634748000000|2021-10-20 16:40:00|183.35|180.95|183.68|181.28|183.92|181.52|183.18|180.78|0
1634748300000|2021-10-20 16:45:00|183.76|181.36|183.26|180.86|183.92|181.52|183.18|180.78|0
1634748600000|2021-10-20 16:50:00|183.34|180.94|183.51|181.11|183.67|181.27|183.34|180.94|0
1634748900000|2021-10-20 16:55:00|183.59|181.19|183.34|180.94|183.67|181.27|183.34|180.94|0
1634749200000|2021-10-20 17:00:00|183.3|180.9|182.86|180.46|183.3|180.9|181.78|179.38|0
1634749500000|2021-10-20 17:05:00|182.9|180.5|183.77|181.37|183.77|181.37|182.77|180.37|0
1634749800000|2021-10-20 17:10:00|183.68|181.28|183.6|181.2|183.77|181.37|183.1|180.7|0
1634750100000|2021-10-20 17:15:00|183.52|181.12|185.43|183.03|185.43|183.03|183.52|181.12|0
1634750400000|2021-10-20 17:20:00|185.35|182.95|184.93|182.53|186.78|184.38|184.93|182.53|0
1634750700000|2021-10-20 17:25:00|185.01|182.61|184.18|181.78|185.18|182.78|184.18|181.78|0
1634751000000|2021-10-20 17:30:00|184.26|181.86|184.67|182.27|185.18|182.78|184.09|181.69|0
1634751300000|2021-10-20 17:35:00|184.59|182.19|184.09|181.69|184.67|182.27|183.92|181.52|0
1634751600000|2021-10-20 17:40:00|184.17|181.77|184.34|181.94|184.76|182.36|184.01|181.61|0
1634751900000|2021-10-20 17:45:00|184.5|182.1|184.25|181.85|184.75|182.35|184.09|181.69|0
1634752200000|2021-10-20 17:50:00|184.33|181.93|184.08|181.68|184.5|182.1|184|181.6|0
1634752500000|2021-10-20 17:55:00|184.17|181.77|184.16|181.76|184.66|182.26|184|181.6|0
1634752800000|2021-10-20 18:00:00|184.5|182.1|183.33|180.93|184.5|182.1|183.33|180.93|0
1634753100000|2021-10-20 18:05:00|183.41|181.01|183|180.6|183.5|181.1|183|180.6|0
1634753400000|2021-10-20 18:10:00|183.08|180.68|182.91|180.51|183.25|180.85|182.83|180.43|0
1634753700000|2021-10-20 18:15:00|182.83|180.43|183.16|180.76|183.16|180.76|182.41|180.01|0
1634754000000|2021-10-20 18:20:00|183.08|180.68|183.49|181.09|183.65|181.25|182.99|180.59|0
1634754300000|2021-10-20 18:25:00|183.57|181.17|183.07|180.67|183.57|181.17|183.07|180.67|0
1634754600000|2021-10-20 18:30:00|183.11|180.71|182.74|180.34|183.24|180.84|182.74|180.34|0
1634754900000|2021-10-20 18:35:00|182.82|180.42|182.9|180.5|183.15|180.75|182.74|180.34|0
1634755200000|2021-10-20 18:40:00|182.82|180.42|183.4|181|183.4|181|182.57|180.17|0
1634755500000|2021-10-20 18:45:00|183.31|180.91|183.15|180.75|183.4|181|182.98|180.58|0
1634755800000|2021-10-20 18:50:00|183.06|180.66|182.57|180.17|183.31|180.91|182.57|180.17|0
1634756100000|2021-10-20 18:55:00|182.65|180.25|182.81|180.41|182.98|180.58|182.32|179.92|0
1634756400000|2021-10-20 19:00:00|182.73|180.33|182.56|180.16|182.73|180.33|182.23|179.83|0
1634756700000|2021-10-20 19:05:00|182.48|180.08|182.06|179.66|182.48|180.08|181.9|179.5|0
1634757000000|2021-10-20 19:10:00|182.15|179.75|182.56|180.16|182.72|180.32|181.9|179.5|0
1634757300000|2021-10-20 19:15:00|182.64|180.24|182.97|180.57|183.47|181.07|182.64|180.24|0
1634757600000|2021-10-20 19:20:00|183.05|180.65|182.88|180.48|183.55|181.15|182.8|180.4|0
1634757900000|2021-10-20 19:25:00|182.97|180.57|183.46|181.06|183.46|181.06|182.8|180.4|0
1634758200000|2021-10-20 19:30:00|183.55|181.15|183.46|181.06|183.96|181.56|183.38|180.98|0
1634758500000|2021-10-20 19:35:00|183.54|181.14|184.62|182.22|184.62|182.22|183.54|181.14|0
1634758800000|2021-10-20 19:40:00|184.54|182.14|183.79|181.39|184.54|182.14|183.46|181.06|0
1634759100000|2021-10-20 19:45:00|183.71|181.31|183.66|181.26|183.71|181.31|182.87|180.47|0
1634759400000|2021-10-20 19:50:00|183.7|181.3|183.7|181.3|184.12|181.72|183.45|181.05|0
1634759700000|2021-10-20 19:55:00|183.87|181.47|182.04|179.64|183.95|181.55|182.04|179.64|0
1634760000000|2021-10-20 20:00:00|181.63|179.23|183.12|180.72|183.2|180.8|181.63|179.23|0
1634760300000|2021-10-20 20:05:00|183.2|180.8|182.95|180.55|183.37|180.97|182.37|179.97|0
1634760600000|2021-10-20 20:10:00|182.87|180.47|182.78|180.38|183.03|180.63|182.37|179.97|0
1634760900000|2021-10-20 20:15:00|183.15|180.35|182.9|180.1|183.23|180.43|182.81|180.01|0
1634761200000|2021-10-20 20:20:00|182.98|180.18|183.23|180.43|183.23|180.43|182.73|179.93|0
1634761500000|2021-10-20 20:25:00|183.48|180.68|183.14|180.34|183.48|180.68|182.89|180.09|0
1634761800000|2021-10-20 20:30:00|183.06|180.26|182.97|180.17|183.14|180.34|182.97|180.17|0
1634762100000|2021-10-20 20:35:00|182.89|180.09|182.81|180.01|182.89|180.09|182.81|180.01|0
1634762400000|2021-10-20 20:40:00|182.89|180.09|182.89|180.09|182.97|180.17|182.8|180|0
1634762700000|2021-10-20 20:45:00|182.8|180|183.05|180.25|183.05|180.25|182.72|179.92|0
1634763000000|2021-10-20 20:50:00|182.97|180.17|183.05|180.25|183.05|180.25|182.88|180.08|0
1634763300000|2021-10-20 20:55:00|183.01|180.21|183.01|180.21|183.05|180.25|182.88|180.08|0
1634763600000|2021-10-20 21:00:00|182.97|180.17|182.96|180.16|183.07|180.27|182.92|180.12|0
1634763900000|2021-10-20 21:05:00|182.92|180.12|182.87|180.07|183.01|180.21|182.87|180.07|0
1634764200000|2021-10-20 21:10:00|182.86|180.06|182.88|180.08|182.88|180.08|182.86|180.06|0
1634764500000|2021-10-20 21:15:00|182.91|180.11|182.99|180.19|183.04|180.24|182.91|180.11|0
1634764800000|2021-10-20 21:20:00|182.98|180.18|182.99|180.19|183.03|180.23|182.95|180.15|0
1634765100000|2021-10-20 21:25:00|182.98|180.18|182.85|180.05|182.99|180.19|182.85|180.05|0
1634765400000|2021-10-20 21:30:00|182.91|180.11|182.91|180.11|182.95|180.15|182.91|180.11|0
1634765700000|2021-10-20 21:35:00|182.97|180.17|183.03|180.23|183.06|180.26|182.97|180.17|0
1634766000000|2021-10-20 21:40:00|183.01|180.21|183.03|180.23|183.04|180.24|183.01|180.21|0
1634766300000|2021-10-20 21:45:00|183.02|180.22|183.06|180.26|183.06|180.26|182.99|180.19|0
1634766600000|2021-10-20 21:50:00|183.05|180.25|183.02|180.22|183.05|180.25|182.98|180.18|0
1634766900000|2021-10-20 21:55:00|183.01|180.21|183.02|180.22|183.02|180.22|183.01|180.21|0
1634767200000|2021-10-20 22:00:00|182.65|179.85|182.69|179.89|183.02|180.22|182.36|179.56|0
1634767500000|2021-10-20 22:05:00|182.77|179.97|182.94|180.14|182.94|180.14|182.69|179.89|0
1634767800000|2021-10-20 22:10:00|182.85|180.05|183.52|180.72|183.52|180.72|182.85|180.05|0
1634768100000|2021-10-20 22:15:00|183.56|180.76|183.02|180.22|183.6|180.8|183.02|180.22|0
1634768400000|2021-10-20 22:20:00|183.1|180.3|183.1|180.3|183.26|180.46|183.01|180.21|0
1634768700000|2021-10-20 22:25:00|183.01|180.21|183.26|180.46|183.26|180.46|183.01|180.21|0
1634769000000|2021-10-20 22:30:00|183.18|180.38|182.84|180.04|183.18|180.38|182.84|180.04|0
1634769300000|2021-10-20 22:35:00|182.76|179.96|182.84|180.04|182.97|180.17|182.59|179.79|0
1634769600000|2021-10-20 22:40:00|182.8|180|182.92|180.12|183.01|180.21|182.76|179.96|0
1634769900000|2021-10-20 22:45:00|182.84|180.04|182.92|180.12|182.97|180.17|182.84|180.04|0
1634770200000|2021-10-20 22:50:00|182.84|180.04|183.25|180.45|183.33|180.53|182.84|180.04|0
1634770500000|2021-10-20 22:55:00|183.17|180.37|183.17|180.37|183.33|180.53|183.08|180.28|0
1634770800000|2021-10-20 23:00:00|183.08|180.28|182.71|179.91|183.08|180.28|182.67|179.87|0
1634771100000|2021-10-20 23:05:00|182.75|179.95|182.91|180.11|183|180.2|182.71|179.91|0
1634771400000|2021-10-20 23:10:00|182.83|180.03|182.91|180.11|182.91|180.11|182.75|179.95|0
1634771700000|2021-10-20 23:15:00|182.99|180.19|183.49|180.69|183.49|180.69|182.99|180.19|0
1634772000000|2021-10-20 23:20:00|183.57|180.77|183.4|180.6|183.66|180.86|183.32|180.52|0
1634772300000|2021-10-20 23:25:00|183.49|180.69|183.32|180.52|183.57|180.77|183.24|180.44|0
1634772600000|2021-10-20 23:30:00|183.4|180.6|183.48|180.68|183.48|180.68|183.24|180.44|0
1634772900000|2021-10-20 23:35:00|183.4|180.6|183.4|180.6|183.57|180.77|183.23|180.43|0
1634773200000|2021-10-20 23:40:00|183.48|180.68|183.31|180.51|183.48|180.68|183.23|180.43|0
1634773500000|2021-10-20 23:45:00|183.36|180.56|183.81|181.01|183.81|181.01|183.31|180.51|0
1634773800000|2021-10-20 23:50:00|183.73|180.93|184.31|181.51|184.31|181.51|183.73|180.93|0
1634774100000|2021-10-20 23:55:00|184.27|181.47|184.31|181.51|184.31|181.51|183.97|181.17|0
1634774400000|2021-10-21 00:00:00|184.22|181.42|184.14|181.34|184.77|181.97|183.89|181.09|0
1634774700000|2021-10-21 00:05:00|184.05|181.25|183.97|181.17|184.14|181.34|183.89|181.09|0
1634775000000|2021-10-21 00:10:00|183.89|181.09|183.63|180.83|184.05|181.25|183.63|180.83|0
1634775300000|2021-10-21 00:15:00|183.72|180.92|184.47|181.67|184.8|182|183.72|180.92|0
1634775600000|2021-10-21 00:20:00|184.55|181.75|184.3|181.5|184.76|181.96|184.3|181.5|0
1634775900000|2021-10-21 00:25:00|184.38|181.58|184.55|181.75|184.55|181.75|184.21|181.41|0
1634776200000|2021-10-21 00:30:00|184.46|181.66|184.54|181.74|184.8|182|184.38|181.58|0
1634776500000|2021-10-21 00:35:00|184.46|181.66|183.79|180.99|184.54|181.74|183.71|180.91|0
1634776800000|2021-10-21 00:40:00|183.87|181.07|183.96|181.16|184.12|181.32|183.87|181.07|0
1634777100000|2021-10-21 00:45:00|184.04|181.24|183.87|181.07|184.12|181.32|183.79|180.99|0
1634777400000|2021-10-21 00:50:00|183.95|181.15|184.37|181.57|184.37|181.57|183.95|181.15|0
1634777700000|2021-10-21 00:55:00|184.33|181.53|184.12|181.32|184.45|181.65|184.03|181.23|0
1634778000000|2021-10-21 01:00:00|184.2|181.4|184.53|181.73|184.62|181.82|184.2|181.4|0
1634778300000|2021-10-21 01:05:00|184.45|181.65|184.61|181.81|184.78|181.98|184.36|181.56|0
1634778600000|2021-10-21 01:10:00|184.57|181.77|184.32|181.52|184.7|181.9|184.19|181.39|0
1634778900000|2021-10-21 01:15:00|184.28|181.48|184.11|181.31|184.44|181.64|183.86|181.06|0
1634779200000|2021-10-21 01:20:00|184.07|181.27|184.11|181.31|184.19|181.39|183.77|180.97|0
1634779500000|2021-10-21 01:25:00|184.07|181.27|184.61|181.81|184.69|181.89|184.07|181.27|0
1634779800000|2021-10-21 01:30:00|184.52|181.72|184.1|181.3|184.69|181.89|184.1|181.3|0
1634780100000|2021-10-21 01:35:00|184.02|181.22|182.77|179.97|184.02|181.22|182.65|179.85|0
1634780400000|2021-10-21 01:40:00|182.69|179.89|182.93|180.13|182.93|180.13|182.52|179.72|0
1634780700000|2021-10-21 01:45:00|182.85|180.05|182.52|179.72|182.89|180.09|182.52|179.72|0
1634781000000|2021-10-21 01:50:00|182.43|179.63|182.35|179.55|182.64|179.84|182.18|179.38|0
1634781300000|2021-10-21 01:55:00|182.31|179.51|182.43|179.63|182.6|179.8|182.18|179.38|0
1634781600000|2021-10-21 02:00:00|182.51|179.71|182.51|179.71|182.51|179.71|182.35|179.55|0
1634781900000|2021-10-21 02:05:00|182.47|179.67|182.43|179.63|182.51|179.71|182.34|179.54|0
1634782200000|2021-10-21 02:10:00|182.39|179.59|182.42|179.62|182.59|179.79|182.26|179.46|0
1634782500000|2021-10-21 02:15:00|182.38|179.58|182.59|179.79|182.59|179.79|182.26|179.46|0
1634782800000|2021-10-21 02:20:00|182.5|179.7|182.42|179.62|182.67|179.87|182.34|179.54|0
1634783100000|2021-10-21 02:25:00|182.34|179.54|182.09|179.29|182.42|179.62|182.09|179.29|0
1634783400000|2021-10-21 02:30:00|182.13|179.33|182.33|179.53|182.33|179.53|181.92|179.12|0
1634783700000|2021-10-21 02:35:00|182.25|179.45|182.08|179.28|182.42|179.62|182.08|179.28|0
1634784000000|2021-10-21 02:40:00|182.17|179.37|182.41|179.61|182.41|179.61|182.17|179.37|0
1634784300000|2021-10-21 02:45:00|182.33|179.53|182.41|179.61|182.49|179.69|182.16|179.36|0
1634784600000|2021-10-21 02:50:00|182.49|179.69|182.49|179.69|182.66|179.86|182.33|179.53|0
1634784900000|2021-10-21 02:55:00|182.57|179.77|182.41|179.61|182.57|179.77|182.32|179.52|0
1634785200000|2021-10-21 03:00:00|182.49|179.69|182.49|179.69|182.49|179.69|182.32|179.52|0
1634785500000|2021-10-21 03:05:00|182.57|179.77|182.57|179.77|182.65|179.85|182.49|179.69|0
1634785800000|2021-10-21 03:10:00|182.65|179.85|182.57|179.77|182.65|179.85|182.57|179.77|0
1634786100000|2021-10-21 03:15:00|182.48|179.68|183.06|180.26|183.06|180.26|182.48|179.68|0
1634786400000|2021-10-21 03:20:00|183.15|180.35|183.14|180.34|183.39|180.59|182.9|180.1|0
1634786700000|2021-10-21 03:25:00|183.23|180.43|183.14|180.34|183.23|180.43|182.98|180.18|0
1634787000000|2021-10-21 03:30:00|183.22|180.42|183.39|180.59|183.39|180.59|183.06|180.26|0
1634787300000|2021-10-21 03:35:00|183.31|180.51|183.05|180.25|183.39|180.59|183.05|180.25|0
1634787600000|2021-10-21 03:40:00|183.14|180.34|183.14|180.34|183.22|180.42|183.05|180.25|0
1634787900000|2021-10-21 03:45:00|183.18|180.38|183.3|180.5|183.3|180.5|183.05|180.25|0
1634788200000|2021-10-21 03:50:00|183.38|180.58|183.3|180.5|183.38|180.58|183.3|180.5|0
1634788500000|2021-10-21 03:55:00|183.38|180.58|183.96|181.16|183.96|181.16|183.3|180.5|0
1634788800000|2021-10-21 04:00:00|183.88|181.08|183.79|180.99|183.96|181.16|183.63|180.83|0
1634789100000|2021-10-21 04:05:00|183.88|181.08|183.96|181.16|184.04|181.24|183.87|181.07|0
1634789400000|2021-10-21 04:10:00|184|181.2|184.54|181.74|184.62|181.82|184|181.2|0
1634789700000|2021-10-21 04:15:00|184.62|181.82|185.29|182.49|185.54|182.74|184.62|181.82|0
1634790000000|2021-10-21 04:20:00|185.38|182.58|184.95|182.15|185.38|182.58|184.83|182.03|0
1634790300000|2021-10-21 04:25:00|185|182.2|185.37|182.57|185.54|182.74|184.95|182.15|0
1634790600000|2021-10-21 04:30:00|185.46|182.66|185.54|182.74|185.71|182.91|185.37|182.57|0
1634790900000|2021-10-21 04:35:00|185.62|182.82|186.61|183.81|186.95|184.15|185.37|182.57|0
1634791200000|2021-10-21 04:40:00|186.7|183.9|186.36|183.56|186.7|183.9|186.27|183.47|0
1634791500000|2021-10-21 04:45:00|186.4|183.6|186.48|183.68|186.61|183.81|186.36|183.56|0
1634791800000|2021-10-21 04:50:00|186.44|183.64|186.44|183.64|186.52|183.72|186.27|183.47|0
1634792100000|2021-10-21 04:55:00|186.4|183.6|186.23|183.43|186.61|183.81|186.18|183.38|0
1634792400000|2021-10-21 05:00:00|186.35|183.55|186.69|183.89|186.86|184.06|186.23|183.43|0
1634792700000|2021-10-21 05:05:00|186.6|183.8|186.77|183.97|186.81|184.01|186.43|183.63|0
1634793000000|2021-10-21 05:10:00|186.68|183.88|186.93|184.13|186.93|184.13|186.6|183.8|0
1634793300000|2021-10-21 05:15:00|187.02|184.22|187.14|184.34|187.86|185.06|187.02|184.22|0
1634793600000|2021-10-21 05:20:00|187.18|184.38|187.44|184.64|187.52|184.72|187.14|184.34|0
1634793900000|2021-10-21 05:25:00|187.35|184.55|187.1|184.3|187.6|184.8|187.1|184.3|0
1634794200000|2021-10-21 05:30:00|187.18|184.38|187.05|184.25|187.35|184.55|186.93|184.13|0
1634794500000|2021-10-21 05:35:00|187.09|184.29|187.26|184.46|187.26|184.46|186.93|184.13|0
1634794800000|2021-10-21 05:40:00|187.18|184.38|187.68|184.88|187.77|184.97|187.18|184.38|0
1634795100000|2021-10-21 05:45:00|187.85|185.05|187.85|185.05|188.02|185.22|187.51|184.71|0
1634795400000|2021-10-21 05:50:00|187.89|185.09|187.26|184.46|188.1|185.3|187.26|184.46|0
1634795700000|2021-10-21 05:55:00|187.34|184.54|187.17|184.37|187.42|184.62|187.08|184.28|0
1634796000000|2021-10-21 06:00:00|187.25|184.45|186.49|183.69|187.34|184.54|186.16|183.36|0
1634796300000|2021-10-21 06:05:00|186.41|183.61|186.41|183.61|186.58|183.78|186.16|183.36|0
1634796600000|2021-10-21 06:10:00|186.32|183.52|186.49|183.69|186.91|184.11|186.16|183.36|0
1634796900000|2021-10-21 06:15:00|186.41|183.61|186.57|183.77|186.78|183.98|186.24|183.44|0
1634797200000|2021-10-21 06:20:00|186.49|183.69|186.65|183.85|186.74|183.94|186.4|183.6|0
1634797500000|2021-10-21 06:25:00|186.57|183.77|186.57|183.77|186.82|184.02|186.57|183.77|0
1634797800000|2021-10-21 06:30:00|186.65|183.85|186.99|184.19|187.41|184.61|186.65|183.85|0
1634798100000|2021-10-21 06:35:00|186.9|184.1|186.94|184.14|187.07|184.27|186.73|183.93|0
1634798400000|2021-10-21 06:40:00|186.9|184.1|187.4|184.6|187.4|184.6|186.73|183.93|0
1634798700000|2021-10-21 06:45:00|187.32|184.52|187.49|184.69|187.49|184.69|187.32|184.52|0
1634799000000|2021-10-21 06:50:00|187.57|184.77|188.24|185.44|188.24|185.44|187.4|184.6|0
1634799300000|2021-10-21 06:55:00|188.33|185.53|188.07|185.27|188.58|185.78|187.9|185.1|0
1634799600000|2021-10-21 07:00:00|188.16|185.36|188.07|185.27|188.92|186.12|187.95|185.15|0
1634799900000|2021-10-21 07:05:00|187.79|185.39|187.19|184.79|188.38|185.98|185.63|183.23|0
1634800200000|2021-10-21 07:10:00|187.24|184.84|187.53|185.13|187.78|185.38|186.56|184.16|0
1634800500000|2021-10-21 07:15:00|187.44|185.04|187.53|185.13|187.7|185.3|187.27|184.87|0
1634800800000|2021-10-21 07:20:00|187.44|185.04|186.93|184.53|187.44|185.04|186.51|184.11|0
1634801100000|2021-10-21 07:25:00|186.85|184.45|186.17|183.77|186.93|184.53|185.84|183.44|0
1634801400000|2021-10-21 07:30:00|186.09|183.69|185.59|183.19|186.34|183.94|185.59|183.19|0
1634801700000|2021-10-21 07:35:00|185.67|183.27|186.17|183.77|186.26|183.86|185.59|183.19|0
1634802000000|2021-10-21 07:40:00|186.09|183.69|186.17|183.77|186.34|183.94|185.92|183.52|0
1634802300000|2021-10-21 07:45:00|186.08|183.68|186.17|183.77|186.34|183.94|185.92|183.52|0
1634802600000|2021-10-21 07:50:00|186.25|183.85|186.08|183.68|186.25|183.85|185.91|183.51|0
1634802900000|2021-10-21 07:55:00|186.12|183.72|186.16|183.76|186.16|183.76|185.58|183.18|0
1634803200000|2021-10-21 08:00:00|186.08|183.68|187|184.6|187.09|184.69|185.99|183.59|0
1634803500000|2021-10-21 08:05:00|186.92|184.52|187.5|185.1|187.59|185.19|186.83|184.43|0
1634803800000|2021-10-21 08:10:00|187.59|185.19|186.91|184.51|187.59|185.19|186.62|184.22|0
1634804100000|2021-10-21 08:15:00|186.87|184.47|186.74|184.34|186.91|184.51|186.41|184.01|0
1634804400000|2021-10-21 08:20:00|186.66|184.26|187.29|184.89|187.33|184.93|186.66|184.26|0
1634804700000|2021-10-21 08:25:00|187.25|184.85|187.5|185.1|187.5|185.1|187.16|184.76|0
1634805000000|2021-10-21 08:30:00|187.41|185.01|187.07|184.67|187.5|185.1|187.07|184.67|0
1634805300000|2021-10-21 08:35:00|186.99|184.59|186.9|184.5|187.41|185.01|186.9|184.5|0
1634805600000|2021-10-21 08:40:00|186.82|184.42|186.9|184.5|186.99|184.59|186.73|184.33|0
1634805900000|2021-10-21 08:45:00|186.86|184.46|187.32|184.92|187.4|185|186.82|184.42|0
1634806200000|2021-10-21 08:50:00|187.24|184.84|186.81|184.41|187.24|184.84|186.64|184.24|0
1634806500000|2021-10-21 08:55:00|186.73|184.33|187.06|184.66|187.06|184.66|186.73|184.33|0
1634806800000|2021-10-21 09:00:00|186.98|184.58|186.56|184.16|187.06|184.66|186.56|184.16|0
1634807100000|2021-10-21 09:05:00|186.64|184.24|187.06|184.66|187.06|184.66|186.39|183.99|0
1634807400000|2021-10-21 09:10:00|186.98|184.58|186.97|184.57|187.06|184.66|186.64|184.24|0
1634807700000|2021-10-21 09:15:00|186.89|184.49|187.06|184.66|187.14|184.74|186.55|184.15|0
1634808000000|2021-10-21 09:20:00|187.1|184.7|186.88|184.48|187.14|184.74|186.8|184.4|0
1634808300000|2021-10-21 09:25:00|186.84|184.44|186.63|184.23|187.05|184.65|186.63|184.23|0
1634808600000|2021-10-21 09:30:00|186.71|184.31|186.54|184.14|186.88|184.48|186.54|184.14|0
1634808900000|2021-10-21 09:35:00|186.46|184.06|186.37|183.97|186.67|184.27|186.29|183.89|0
1634809200000|2021-10-21 09:40:00|186.29|183.89|186.29|183.89|186.37|183.97|186.2|183.8|0
1634809500000|2021-10-21 09:45:00|186.2|183.8|186.33|183.93|186.37|183.97|186.12|183.72|0
1634809800000|2021-10-21 09:50:00|186.2|183.8|186.12|183.72|186.28|183.88|185.87|183.47|0
1634810100000|2021-10-21 09:55:00|186.2|183.8|185.86|183.46|186.2|183.8|185.86|183.46|0
1634810400000|2021-10-21 10:00:00|185.95|183.55|185.69|183.29|186.03|183.63|185.61|183.21|0
1634810700000|2021-10-21 10:05:00|185.78|183.38|185.62|183.22|186.87|184.47|185.54|183.14|0
1634811000000|2021-10-21 10:10:00|185.54|183.14|185.71|183.31|186.04|183.64|185.54|183.14|0
1634811300000|2021-10-21 10:15:00|185.79|183.39|185.7|183.3|185.87|183.47|185.54|183.14|0
1634811600000|2021-10-21 10:20:00|185.62|183.22|186.21|183.81|186.21|183.81|185.54|183.14|0
1634811900000|2021-10-21 10:25:00|186.12|183.72|186.46|184.06|186.54|184.14|185.95|183.55|0
1634812200000|2021-10-21 10:30:00|186.37|183.97|186.12|183.72|186.37|183.97|186.03|183.63|0
1634812500000|2021-10-21 10:35:00|186.16|183.76|185.7|183.3|186.2|183.8|185.61|183.21|0
1634812800000|2021-10-21 10:40:00|185.66|183.26|185.95|183.55|185.95|183.55|185.61|183.21|0
1634813100000|2021-10-21 10:45:00|185.86|183.46|186.03|183.63|186.07|183.67|185.69|183.29|0
1634813400000|2021-10-21 10:50:00|186.11|183.71|186.61|184.21|186.74|184.34|186.11|183.71|0
1634813700000|2021-10-21 10:55:00|186.53|184.13|186.53|184.13|186.78|184.38|186.53|184.13|0
1634814000000|2021-10-21 11:00:00|186.44|184.04|186.44|184.04|186.53|184.13|186.27|183.87|0
1634814300000|2021-10-21 11:05:00|186.53|184.13|186.19|183.79|186.53|184.13|186.02|183.62|0
1634814600000|2021-10-21 11:10:00|186.27|183.87|186.19|183.79|186.44|184.04|186.1|183.7|0
1634814900000|2021-10-21 11:15:00|186.27|183.87|185.85|183.45|186.27|183.87|185.76|183.36|0
1634815200000|2021-10-21 11:20:00|185.76|183.36|185.76|183.36|185.85|183.45|185.51|183.11|0
1634815500000|2021-10-21 11:25:00|185.85|183.45|186.18|183.78|186.43|184.03|185.84|183.44|0
1634815800000|2021-10-21 11:30:00|186.26|183.86|186.09|183.69|186.26|183.86|185.93|183.53|0
1634816100000|2021-10-21 11:35:00|186.18|183.78|186.09|183.69|186.18|183.78|185.92|183.52|0
1634816400000|2021-10-21 11:40:00|185.92|183.52|186.34|183.94|186.34|183.94|185.84|183.44|0
1634816700000|2021-10-21 11:45:00|186.43|184.03|186.34|183.94|186.43|184.03|186.17|183.77|0
1634817000000|2021-10-21 11:50:00|186.26|183.86|186.42|184.02|186.59|184.19|186.17|183.77|0
1634817300000|2021-10-21 11:55:00|186.51|184.11|186.84|184.44|187.09|184.69|186.51|184.11|0
1634817600000|2021-10-21 12:00:00|186.76|184.36|186.67|184.27|186.92|184.52|186.67|184.27|0
1634817900000|2021-10-21 12:05:00|186.59|184.19|186.33|183.93|186.67|184.27|186.16|183.76|0
1634818200000|2021-10-21 12:10:00|186.42|184.02|186.41|184.01|186.58|184.18|186.33|183.93|0
1634818500000|2021-10-21 12:15:00|186.33|183.93|186.66|184.26|186.92|184.52|186.33|183.93|0
1634818800000|2021-10-21 12:20:00|186.58|184.18|186.33|183.93|186.58|184.18|186.16|183.76|0
1634819100000|2021-10-21 12:25:00|186.24|183.84|186.49|184.09|186.58|184.18|186.24|183.84|0
1634819400000|2021-10-21 12:30:00|186.45|184.05|185.23|182.83|186.45|184.05|185.23|182.83|0
1634819700000|2021-10-21 12:35:00|185.31|182.91|184.89|182.49|185.48|183.08|184.64|182.24|0
1634820000000|2021-10-21 12:40:00|184.98|182.58|184.22|181.82|185.23|182.83|184.22|181.82|0
1634820300000|2021-10-21 12:45:00|184.31|181.91|184.64|182.24|184.72|182.32|184.31|181.91|0
1634820600000|2021-10-21 12:50:00|184.72|182.32|185.31|182.91|185.31|182.91|184.39|181.99|0
1634820900000|2021-10-21 12:55:00|185.39|182.99|185.47|183.07|185.47|183.07|185.14|182.74|0
1634821200000|2021-10-21 13:00:00|185.39|182.99|185.3|182.9|185.97|183.57|185.3|182.9|0
1634821500000|2021-10-21 13:05:00|185.22|182.82|185.38|182.98|185.47|183.07|185.05|182.65|0
1634821800000|2021-10-21 13:10:00|185.3|182.9|184.8|182.4|185.3|182.9|184.71|182.31|0
1634822100000|2021-10-21 13:15:00|184.88|182.48|185.13|182.73|185.13|182.73|184.63|182.23|0
1634822400000|2021-10-21 13:20:00|185.04|182.64|184.37|181.97|185.04|182.64|184.37|181.97|0
1634822700000|2021-10-21 13:25:00|184.29|181.89|184.04|181.64|184.29|181.89|183.62|181.22|0
1634823000000|2021-10-21 13:30:00|184.12|181.72|184.45|182.05|185.29|182.89|183.54|181.14|0
1634823300000|2021-10-21 13:35:00|184.54|182.14|185.04|182.64|185.54|183.14|184.37|181.97|0
1634823600000|2021-10-21 13:40:00|185.12|182.72|184.7|182.3|185.37|182.97|184.45|182.05|0
1634823900000|2021-10-21 13:45:00|184.62|182.22|183.29|180.89|184.62|182.22|183.05|180.65|0
1634824200000|2021-10-21 13:50:00|183.21|180.81|182.63|180.23|183.21|180.81|182.05|179.65|0
1634824500000|2021-10-21 13:55:00|182.71|180.31|182.71|180.31|183.29|180.89|182.54|180.14|0
1634824800000|2021-10-21 14:00:00|182.79|180.39|182.54|180.14|183.29|180.89|182.38|179.98|0
1634825100000|2021-10-21 14:05:00|182.46|180.06|181.96|179.56|182.96|180.56|181.79|179.39|0
1634825400000|2021-10-21 14:10:00|181.79|179.39|182.21|179.81|182.79|180.39|181.79|179.39|0
1634825700000|2021-10-21 14:15:00|182.29|179.89|181.95|179.55|182.62|180.22|181.71|179.31|0
1634826000000|2021-10-21 14:20:00|182.04|179.64|182.12|179.72|182.45|180.05|181.79|179.39|0
1634826300000|2021-10-21 14:25:00|182.04|179.64|181.13|178.73|182.37|179.97|181.13|178.73|0
1634826600000|2021-10-21 14:30:00|181.04|178.64|180.96|178.56|181.62|179.22|180.88|178.48|0
1634826900000|2021-10-21 14:35:00|180.88|178.48|181.29|178.89|181.54|179.14|180.79|178.39|0
1634827200000|2021-10-21 14:40:00|181.2|178.8|180.95|178.55|181.45|179.05|180.87|178.47|0
1634827500000|2021-10-21 14:45:00|180.87|178.47|180.05|177.65|180.95|178.55|179.8|177.4|0
1634827800000|2021-10-21 14:50:00|180.13|177.73|181.12|178.72|181.2|178.8|180.13|177.73|0
1634828100000|2021-10-21 14:55:00|181.03|178.63|181.53|179.13|181.53|179.13|180.62|178.22|0
1634828400000|2021-10-21 15:00:00|181.44|179.04|181.44|179.04|181.44|179.04|180.78|178.38|0
1634828700000|2021-10-21 15:05:00|181.52|179.12|182.35|179.95|182.43|180.03|181.36|178.96|0
1634829000000|2021-10-21 15:10:00|182.43|180.03|182.18|179.78|182.76|180.36|182.06|179.66|0
1634829300000|2021-10-21 15:15:00|182.26|179.86|183.01|180.61|183.18|180.78|182.1|179.7|0
1634829600000|2021-10-21 15:20:00|182.93|180.53|182.67|180.27|183.42|181.02|182.51|180.11|0
1634829900000|2021-10-21 15:25:00|182.59|180.19|184.59|182.19|184.59|182.19|182.43|180.03|0
1634830200000|2021-10-21 15:30:00|184.51|182.11|184.34|181.94|184.76|182.36|183.75|181.35|0
1634830500000|2021-10-21 15:35:00|184.46|182.06|183.5|181.1|184.59|182.19|183.5|181.1|0
1634830800000|2021-10-21 15:40:00|183.58|181.18|183.5|181.1|184.17|181.77|183.5|181.1|0
1634831100000|2021-10-21 15:45:00|183.42|181.02|183|180.6|183.58|181.18|183|180.6|0
1634831400000|2021-10-21 15:50:00|182.91|180.51|183.16|180.76|183.49|181.09|182.66|180.26|0
1634831700000|2021-10-21 15:55:00|183.08|180.68|182.83|180.43|183.08|180.68|182.66|180.26|0
1634832000000|2021-10-21 16:00:00|182.74|180.34|182.24|179.84|182.74|180.34|182.08|179.68|0
1634832300000|2021-10-21 16:05:00|182.16|179.76|183.1|180.7|183.43|181.03|181.67|179.27|0
1634832600000|2021-10-21 16:10:00|183.02|180.62|182.18|179.78|183.26|180.86|182.18|179.78|0
1634832900000|2021-10-21 16:15:00|182.1|179.7|182.43|180.03|182.68|180.28|182.1|179.7|0
1634833200000|2021-10-21 16:20:00|182.35|179.95|182.1|179.7|182.51|180.11|181.81|179.41|0
1634833500000|2021-10-21 16:25:00|182.01|179.61|182.01|179.61|182.35|179.95|181.93|179.53|0
1634833800000|2021-10-21 16:30:00|182.1|179.7|182.51|180.11|182.51|180.11|181.97|179.57|0
1634834100000|2021-10-21 16:35:00|182.59|180.19|182.51|180.11|182.92|180.52|182.51|180.11|0
1634834400000|2021-10-21 16:40:00|182.42|180.02|182.42|180.02|182.59|180.19|182.26|179.86|0
1634834700000|2021-10-21 16:45:00|182.34|179.94|182.83|180.43|182.83|180.43|182.25|179.85|0
1634835000000|2021-10-21 16:50:00|182.75|180.35|182.33|179.93|182.92|180.52|182.33|179.93|0
1634835300000|2021-10-21 16:55:00|182.42|180.02|182.25|179.85|182.58|180.18|181.84|179.44|0
1634835600000|2021-10-21 17:00:00|182.33|179.93|182.08|179.68|182.41|180.01|181.83|179.43|0
1634835900000|2021-10-21 17:05:00|182|179.6|182|179.6|182.16|179.76|181.75|179.35|0
1634836200000|2021-10-21 17:10:00|182.08|179.68|182.33|179.93|182.49|180.09|181.91|179.51|0
1634836500000|2021-10-21 17:15:00|182.24|179.84|182.41|180.01|182.57|180.17|182.16|179.76|0
1634836800000|2021-10-21 17:20:00|182.32|179.92|181.91|179.51|182.32|179.92|181.91|179.51|0
1634837100000|2021-10-21 17:25:00|181.83|179.43|181.66|179.26|181.99|179.59|181.41|179.01|0
1634837400000|2021-10-21 17:30:00|181.58|179.18|181.41|179.01|181.74|179.34|181.41|179.01|0
1634837700000|2021-10-21 17:35:00|181.49|179.09|181.41|179.01|181.57|179.17|181.41|179.01|0
1634838000000|2021-10-21 17:40:00|181.49|179.09|181.73|179.33|181.73|179.33|181.32|178.92|0
1634838300000|2021-10-21 17:45:00|181.65|179.25|181.98|179.58|182.23|179.83|181.65|179.25|0
1634838600000|2021-10-21 17:50:00|182.06|179.66|183.39|180.99|183.39|180.99|182.06|179.66|0
1634838900000|2021-10-21 17:55:00|183.22|180.82|182.89|180.49|183.31|180.91|182.64|180.24|0
1634839200000|2021-10-21 18:00:00|182.81|180.41|182.47|180.07|182.93|180.53|182.14|179.74|0
1634839500000|2021-10-21 18:05:00|182.39|179.99|182.39|179.99|182.39|179.99|182.06|179.66|0
1634839800000|2021-10-21 18:10:00|182.47|180.07|182.72|180.32|182.8|180.4|182.47|180.07|0
1634840100000|2021-10-21 18:15:00|182.63|180.23|181.64|179.24|182.63|180.23|181.47|179.07|0
1634840400000|2021-10-21 18:20:00|181.72|179.32|181.72|179.32|182.13|179.73|181.55|179.15|0
1634840700000|2021-10-21 18:25:00|181.64|179.24|181.39|178.99|181.72|179.32|181.22|178.82|0
1634841000000|2021-10-21 18:30:00|181.3|178.9|181.38|178.98|181.47|179.07|181.22|178.82|0
1634841300000|2021-10-21 18:35:00|181.47|179.07|181.63|179.23|181.8|179.4|181.3|178.9|0
1634841600000|2021-10-21 18:40:00|181.71|179.31|181.55|179.15|181.88|179.48|181.55|179.15|0
1634841900000|2021-10-21 18:45:00|181.63|179.23|181.3|178.9|181.79|179.39|181.21|178.81|0
1634842200000|2021-10-21 18:50:00|181.38|178.98|181.29|178.89|181.38|178.98|181.21|178.81|0
1634842500000|2021-10-21 18:55:00|181.21|178.81|181.13|178.73|181.29|178.89|181.13|178.73|0
1634842800000|2021-10-21 19:00:00|181.04|178.64|180.3|177.9|181.04|178.64|180.14|177.74|0
1634843100000|2021-10-21 19:05:00|180.22|177.82|180.14|177.74|180.3|177.9|179.64|177.24|0
1634843400000|2021-10-21 19:10:00|180.05|177.65|179.97|177.57|180.13|177.73|179.81|177.41|0
1634843700000|2021-10-21 19:15:00|180.05|177.65|179.48|177.08|180.13|177.73|178.9|176.5|0
1634844000000|2021-10-21 19:20:00|179.39|176.99|178.66|176.26|179.39|176.99|178.58|176.18|0
1634844300000|2021-10-21 19:25:00|178.62|176.22|178.57|176.17|178.9|176.5|178.41|176.01|0
1634844600000|2021-10-21 19:30:00|178.53|176.13|178.9|176.5|179.14|176.74|178.41|176.01|0
1634844900000|2021-10-21 19:35:00|178.98|176.58|179.14|176.74|179.14|176.74|178.57|176.17|0
1634845200000|2021-10-21 19:40:00|179.06|176.66|178.73|176.33|179.47|177.07|178.73|176.33|0
1634845500000|2021-10-21 19:45:00|178.81|176.41|178.89|176.49|179.14|176.74|178.81|176.41|0
1634845800000|2021-10-21 19:50:00|179.3|176.9|178.24|175.84|179.3|176.9|178.24|175.84|0
1634846100000|2021-10-21 19:55:00|178.4|176|176.86|174.46|178.4|176|176.61|174.21|0
1634846400000|2021-10-21 20:00:00|177.34|174.94|177.58|175.18|177.75|175.35|176.86|174.46|0
1634846700000|2021-10-21 20:05:00|177.5|175.1|176.77|174.37|177.58|175.18|176.77|174.37|0
1634847000000|2021-10-21 20:10:00|176.85|174.45|177.58|175.18|177.66|175.26|176.85|174.45|0
1634847300000|2021-10-21 20:15:00|177.66|175.26|179.24|176.44|179.41|176.61|177.66|175.14|0
1634847600000|2021-10-21 20:20:00|179.16|176.36|179.9|177.1|179.98|177.18|179|176.2|0
1634847900000|2021-10-21 20:25:00|179.94|177.14|180.14|177.34|180.47|177.67|179.81|177.01|0
1634848200000|2021-10-21 20:30:00|180.22|177.42|180.22|177.42|180.96|178.16|179.98|177.18|0
1634848500000|2021-10-21 20:35:00|180.3|177.5|180.71|177.91|180.79|177.99|180.14|177.34|0
1634848800000|2021-10-21 20:40:00|180.79|177.99|180.87|178.07|181.29|178.49|180.63|177.83|0
1634849100000|2021-10-21 20:45:00|180.79|177.99|180.21|177.41|180.87|178.07|179.89|177.09|0
1634849400000|2021-10-21 20:50:00|180.3|177.5|179.8|177|180.46|177.66|179.72|176.92|0
1634849700000|2021-10-21 20:55:00|179.72|176.92|180.42|177.62|180.5|177.7|179.72|176.92|0
1634850000000|2021-10-21 21:00:00|180.36|177.56|179.91|177.11|180.36|177.56|179.79|176.99|0
1634850300000|2021-10-21 21:05:00|179.92|177.12|179.83|177.03|179.95|177.15|179.82|177.02|0
1634850600000|2021-10-21 21:10:00|179.92|177.12|180.25|177.45|180.25|177.45|179.92|177.12|0
1634850900000|2021-10-21 21:15:00|180.29|177.49|180.17|177.37|180.39|177.59|180.02|177.22|0
1634851200000|2021-10-21 21:20:00|180.11|177.31|180.22|177.42|180.22|177.42|179.93|177.13|0
1634851500000|2021-10-21 21:25:00|180.15|177.35|180.15|177.35|180.31|177.51|180.15|177.35|0
1634851800000|2021-10-21 21:30:00|180.17|177.37|180.23|177.43|180.31|177.51|180.16|177.36|0
1634852100000|2021-10-21 21:35:00|180.24|177.44|180.31|177.51|180.33|177.53|180.24|177.44|0
1634852400000|2021-10-21 21:40:00|180.29|177.49|180.3|177.5|180.44|177.64|180.23|177.43|0
1634852700000|2021-10-21 21:45:00|180.25|177.45|180.24|177.44|180.34|177.54|180.23|177.43|0
1634853000000|2021-10-21 21:50:00|180.23|177.43|180.15|177.35|180.24|177.44|180.14|177.34|0
1634853300000|2021-10-21 21:55:00|180.1|177.3|180.49|177.69|180.54|177.74|180.1|177.3|0
1634853600000|2021-10-21 22:00:00|180.31|177.51|181.09|178.29|181.25|178.45|180.31|177.51|0
1634853900000|2021-10-21 22:05:00|181.17|178.37|181.46|178.66|181.83|179.03|181.17|178.37|0
1634854200000|2021-10-21 22:10:00|181.42|178.62|181.17|178.37|181.42|178.62|181.17|178.37|0
1634854500000|2021-10-21 22:15:00|181|178.2|180.59|177.79|181|178.2|180.51|177.71|0
1634854800000|2021-10-21 22:20:00|180.67|177.87|180.67|177.87|180.75|177.95|180.42|177.62|0
1634855100000|2021-10-21 22:25:00|180.75|177.95|180.91|178.11|181.24|178.44|180.67|177.87|0
1634855400000|2021-10-21 22:30:00|180.87|178.07|180.66|177.86|181|178.2|180.58|177.78|0
1634855700000|2021-10-21 22:35:00|180.58|177.78|180.71|177.91|180.75|177.95|180.42|177.62|0
1634856000000|2021-10-21 22:40:00|180.66|177.86|180.74|177.94|180.74|177.94|180.42|177.62|0
1634856300000|2021-10-21 22:45:00|180.66|177.86|180.58|177.78|180.74|177.94|180.41|177.61|0
1634856600000|2021-10-21 22:50:00|180.74|177.94|180.41|177.61|180.74|177.94|180.41|177.61|0
1634856900000|2021-10-21 22:55:00|180.33|177.53|180.86|178.06|180.9|178.1|180.33|177.53|0
1634857200000|2021-10-21 23:00:00|180.82|178.02|181.06|178.26|181.11|178.31|180.74|177.94|0
1634857500000|2021-10-21 23:05:00|181.15|178.35|180.65|177.85|181.39|178.59|180.32|177.52|0
1634857800000|2021-10-21 23:10:00|180.73|177.93|180.32|177.52|180.73|177.93|180.2|177.4|0
1634858100000|2021-10-21 23:15:00|180.4|177.6|180.48|177.68|180.65|177.85|180.4|177.6|0
1634858400000|2021-10-21 23:20:00|180.4|177.6|180.89|178.09|181.06|178.26|180.4|177.6|0
1634858700000|2021-10-21 23:25:00|180.93|178.13|180.93|178.13|181.06|178.26|180.89|178.09|0
1634859000000|2021-10-21 23:30:00|180.97|178.17|180.89|178.09|181.05|178.25|180.81|178.01|0
1634859300000|2021-10-21 23:35:00|180.97|178.17|180.72|177.92|181.05|178.25|180.72|177.92|0
1634859600000|2021-10-21 23:40:00|180.68|177.88|181.21|178.41|181.21|178.41|180.64|177.84|0
1634859900000|2021-10-21 23:45:00|181.17|178.37|180.88|178.08|181.21|178.41|180.8|178|0
1634860200000|2021-10-21 23:50:00|180.96|178.16|180.96|178.16|181.46|178.66|180.88|178.08|0
1634860500000|2021-10-21 23:55:00|181|178.2|180.96|178.16|181.04|178.24|180.63|177.83|0
1634860800000|2021-10-22 00:00:00|180.88|178.08|180.38|177.58|181.04|178.24|179.81|177.01|0
1634861100000|2021-10-22 00:05:00|180.3|177.5|180.38|177.58|180.55|177.75|180.05|177.25|0
1634861400000|2021-10-22 00:10:00|180.46|177.66|180.62|177.82|180.71|177.91|180.3|177.5|0
1634861700000|2021-10-22 00:15:00|180.54|177.74|179.97|177.17|180.71|177.91|179.97|177.17|0
1634862000000|2021-10-22 00:20:00|180.05|177.25|179.6|176.8|180.05|177.25|179.47|176.67|0
1634862300000|2021-10-22 00:25:00|179.64|176.84|178.9|176.1|179.92|177.12|178.9|176.1|0
1634862600000|2021-10-22 00:30:00|178.74|175.94|178.73|175.93|178.82|176.02|178.16|175.36|0
1634862900000|2021-10-22 00:35:00|178.65|175.85|178.73|175.93|178.9|176.1|178.49|175.69|0
1634863200000|2021-10-22 00:40:00|178.81|176.01|179.06|176.26|179.14|176.34|178.73|175.93|0
1634863500000|2021-10-22 00:45:00|179.1|176.3|179.71|176.91|179.79|176.99|179.06|176.26|0
1634863800000|2021-10-22 00:50:00|179.63|176.83|179.38|176.58|179.87|177.07|179.38|176.58|0
1634864100000|2021-10-22 00:55:00|179.42|176.62|178.72|175.92|179.46|176.66|178.72|175.92|0
1634864400000|2021-10-22 01:00:00|178.64|175.84|178.97|176.17|179.05|176.25|178.48|175.68|0
1634864700000|2021-10-22 01:05:00|179.05|176.25|178.39|175.59|179.05|176.25|178.27|175.47|0
1634865000000|2021-10-22 01:10:00|178.35|175.55|178.23|175.43|178.39|175.59|177.9|175.1|0
1634865300000|2021-10-22 01:15:00|178.31|175.51|178.11|175.31|178.39|175.59|177.98|175.18|0
1634865600000|2021-10-22 01:20:00|178.15|175.35|178.31|175.51|178.31|175.51|178.06|175.26|0
1634865900000|2021-10-22 01:25:00|178.22|175.42|178.14|175.34|178.3|175.5|178.06|175.26|0
1634866200000|2021-10-22 01:30:00|177.98|175.18|178.18|175.38|178.3|175.5|177.82|175.02|0
1634866500000|2021-10-22 01:35:00|178.22|175.42|177.98|175.18|178.3|175.5|177.73|174.93|0
1634866800000|2021-10-22 01:40:00|177.97|175.17|178.38|175.58|178.63|175.83|177.97|175.17|0
1634867100000|2021-10-22 01:45:00|178.3|175.5|178.62|175.82|178.79|175.99|178.3|175.5|0
1634867400000|2021-10-22 01:50:00|178.58|175.78|178.29|175.49|178.58|175.78|178.21|175.41|0
1634867700000|2021-10-22 01:55:00|178.26|175.46|178.46|175.66|178.62|175.82|178.26|175.46|0
1634868000000|2021-10-22 02:00:00|178.54|175.74|178.7|175.9|178.7|175.9|178.37|175.57|0
1634868300000|2021-10-22 02:05:00|178.94|176.14|178.61|175.81|178.94|176.14|178.58|175.78|0
1634868600000|2021-10-22 02:10:00|178.53|175.73|178.69|175.89|178.7|175.9|178.53|175.73|0
1634868900000|2021-10-22 02:15:00|178.78|175.98|178.61|175.81|179.1|176.3|178.61|175.81|0
1634869200000|2021-10-22 02:20:00|178.53|175.73|178.53|175.73|178.61|175.81|178.37|175.57|0
1634869500000|2021-10-22 02:25:00|178.61|175.81|179.1|176.3|179.34|176.54|178.61|175.81|0
1634869800000|2021-10-22 02:30:00|179.18|176.38|179.14|176.34|179.26|176.46|179.01|176.21|0
1634870100000|2021-10-22 02:35:00|179.18|176.38|178.6|175.8|179.18|176.38|178.52|175.72|0
1634870400000|2021-10-22 02:40:00|178.68|175.88|178.81|176.01|178.85|176.05|178.6|175.8|0
1634870700000|2021-10-22 02:45:00|178.76|175.96|179.01|176.21|179.01|176.21|178.68|175.88|0
1634871000000|2021-10-22 02:50:00|178.97|176.17|178.92|176.12|179.09|176.29|178.76|175.96|0
1634871300000|2021-10-22 02:55:00|179|176.2|178.84|176.04|179|176.2|178.84|176.04|0
1634871600000|2021-10-22 03:00:00|178.76|175.96|179|176.2|179|176.2|178.68|175.88|0
1634871900000|2021-10-22 03:05:00|178.96|176.16|178.35|175.55|179|176.2|178.35|175.55|0
1634872200000|2021-10-22 03:10:00|178.43|175.63|178.43|175.63|178.51|175.71|178.34|175.54|0
1634872500000|2021-10-22 03:15:00|178.47|175.67|178.02|175.22|178.59|175.79|178.02|175.22|0
1634872800000|2021-10-22 03:20:00|178.1|175.3|177.85|175.05|178.18|175.38|177.77|174.97|0
1634873100000|2021-10-22 03:25:00|177.89|175.09|177.85|175.05|178.01|175.21|177.85|175.05|0
1634873400000|2021-10-22 03:30:00|177.77|174.97|178.09|175.29|178.17|175.37|177.69|174.89|0
1634873700000|2021-10-22 03:35:00|177.97|175.17|178.09|175.29|178.17|175.37|177.93|175.13|0
1634874000000|2021-10-22 03:40:00|178.13|175.33|178.17|175.37|178.25|175.45|178.01|175.21|0
1634874300000|2021-10-22 03:45:00|178.25|175.45|178.09|175.29|178.25|175.45|178.09|175.29|0
1634874600000|2021-10-22 03:50:00|178.08|175.28|178.08|175.28|178.17|175.37|178.08|175.28|0
1634874900000|2021-10-22 03:55:00|178|175.2|177.92|175.12|178.04|175.24|177.92|175.12|0
1634875200000|2021-10-22 04:00:00|178|175.2|178|175.2|178.16|175.36|177.76|174.96|0
1634875500000|2021-10-22 04:05:00|178.08|175.28|178.24|175.44|178.57|175.77|177.92|175.12|0
1634875800000|2021-10-22 04:10:00|178.16|175.36|177.99|175.19|178.32|175.52|177.99|175.19|0
1634876100000|2021-10-22 04:15:00|178.08|175.28|178.24|175.44|178.32|175.52|178.08|175.28|0
1634876400000|2021-10-22 04:20:00|178.2|175.4|178.4|175.6|178.48|175.68|178.2|175.4|0
1634876700000|2021-10-22 04:25:00|178.36|175.56|178.6|175.8|178.64|175.84|178.36|175.56|0
1634877000000|2021-10-22 04:30:00|178.64|175.84|178.72|175.92|178.72|175.92|178.48|175.68|0
1634877300000|2021-10-22 04:35:00|178.8|176|179.04|176.24|179.04|176.24|178.56|175.76|0
1634877600000|2021-10-22 04:40:00|178.96|176.16|178.55|175.75|179.45|176.65|178.47|175.67|0
1634877900000|2021-10-22 04:45:00|178.47|175.67|178.71|175.91|178.84|176.04|178.47|175.67|0
1634878200000|2021-10-22 04:50:00|178.8|176|178.55|175.75|178.92|176.12|178.55|175.75|0
1634878500000|2021-10-22 04:55:00|178.59|175.79|178.59|175.79|178.67|175.87|178.55|175.75|0
1634878800000|2021-10-22 05:00:00|178.55|175.75|178.3|175.5|178.71|175.91|178.3|175.5|0
1634879100000|2021-10-22 05:05:00|178.34|175.54|178.54|175.74|178.54|175.74|178.22|175.42|0
1634879400000|2021-10-22 05:10:00|178.62|175.82|178.79|175.99|178.87|176.07|178.46|175.66|0
1634879700000|2021-10-22 05:15:00|178.83|176.03|180.43|177.63|180.43|177.63|178.83|176.03|0
1634880000000|2021-10-22 05:20:00|180.51|177.71|180.59|177.79|180.75|177.95|180.43|177.63|0
1634880300000|2021-10-22 05:25:00|180.67|177.87|180.1|177.3|180.67|177.87|180.1|177.3|0
1634880600000|2021-10-22 05:30:00|180.06|177.26|180.34|177.54|180.34|177.54|180.01|177.21|0
1634880900000|2021-10-22 05:35:00|180.3|177.5|180.42|177.62|180.5|177.7|180.18|177.38|0
1634881200000|2021-10-22 05:40:00|180.5|177.7|180.75|177.95|180.91|178.11|180.46|177.66|0
1634881500000|2021-10-22 05:45:00|180.83|178.03|180.66|177.86|180.83|178.03|180.38|177.58|0
1634881800000|2021-10-22 05:50:00|180.7|177.9|180.66|177.86|180.99|178.19|180.58|177.78|0
1634882100000|2021-10-22 05:55:00|180.78|177.98|180.58|177.78|180.9|178.1|180.49|177.69|0
1634882400000|2021-10-22 06:00:00|180.41|177.61|179.84|177.04|180.58|177.78|179.84|177.04|0
1634882700000|2021-10-22 06:05:00|179.76|176.96|180.53|177.73|180.53|177.73|179.51|176.71|0
1634883000000|2021-10-22 06:10:00|180.57|177.77|180.49|177.69|180.98|178.18|180.32|177.52|0
1634883300000|2021-10-22 06:15:00|180.41|177.61|180.57|177.77|180.73|177.93|180.4|177.6|0
1634883600000|2021-10-22 06:20:00|180.65|177.85|180.16|177.36|180.73|177.93|180.07|177.27|0
1634883900000|2021-10-22 06:25:00|180.07|177.27|179.91|177.11|180.24|177.44|179.71|176.91|0
1634884200000|2021-10-22 06:30:00|180.07|177.27|180.23|177.43|180.23|177.43|179.83|177.03|0
1634884500000|2021-10-22 06:35:00|180.15|177.35|179.99|177.19|180.48|177.68|179.99|177.19|0
1634884800000|2021-10-22 06:40:00|180.07|177.27|180.07|177.27|180.4|177.6|179.95|177.15|0
1634885100000|2021-10-22 06:45:00|180.11|177.31|180.03|177.23|180.23|177.43|179.82|177.02|0
1634885400000|2021-10-22 06:50:00|180.06|177.26|179.98|177.18|180.23|177.43|179.98|177.18|0
1634885700000|2021-10-22 06:55:00|180.06|177.26|179.9|177.1|180.14|177.34|179.82|177.02|0
1634886000000|2021-10-22 07:00:00|180.06|177.26|180.3|177.5|180.47|177.67|179.9|177.1|0
1634886300000|2021-10-22 07:05:00|180.1|177.7|180.43|178.03|180.59|178.19|179.94|177.54|0
1634886600000|2021-10-22 07:10:00|180.51|178.11|180.51|178.11|181.17|178.77|180.26|177.86|0
1634886900000|2021-10-22 07:15:00|180.47|178.07|179.85|177.45|180.67|178.27|179.69|177.29|0
1634887200000|2021-10-22 07:20:00|179.93|177.53|178.22|175.82|180.51|178.11|178.14|175.74|0
1634887500000|2021-10-22 07:25:00|178.14|175.74|178.95|176.55|179.44|177.04|177.98|175.58|0
1634887800000|2021-10-22 07:30:00|178.71|176.31|178.95|176.55|179.19|176.79|177.9|175.5|0
1634888100000|2021-10-22 07:35:00|178.91|176.51|178.78|176.38|179.36|176.96|178.7|176.3|0
1634888400000|2021-10-22 07:40:00|178.75|176.35|179.43|177.03|179.68|177.28|178.62|176.22|0
1634888700000|2021-10-22 07:45:00|179.4|177|179.84|177.44|179.92|177.52|179.27|176.87|0
1634889000000|2021-10-22 07:50:00|179.88|177.48|179.51|177.11|180.17|177.77|179.35|176.95|0
1634889300000|2021-10-22 07:55:00|179.68|177.28|179.59|177.19|180|177.6|179.51|177.11|0
1634889600000|2021-10-22 08:00:00|179.67|177.27|180.08|177.68|180.57|178.17|179.43|177.03|0
1634889900000|2021-10-22 08:05:00|180.41|178.01|179.79|177.39|180.41|178.01|179.67|177.27|0
1634890200000|2021-10-22 08:10:00|179.83|177.43|179.5|177.1|180.12|177.72|179.42|177.02|0
1634890500000|2021-10-22 08:15:00|179.42|177.02|179.01|176.61|179.5|177.1|179.01|176.61|0
1634890800000|2021-10-22 08:20:00|179.14|176.74|179.17|176.77|179.5|177.1|179.09|176.69|0
1634891100000|2021-10-22 08:25:00|179.09|176.69|178.93|176.53|179.26|176.86|178.76|176.36|0
1634891400000|2021-10-22 08:30:00|178.81|176.41|179.09|176.69|179.25|176.85|178.76|176.36|0
1634891700000|2021-10-22 08:35:00|179.05|176.65|178.52|176.12|179.05|176.65|178.27|175.87|0
1634892000000|2021-10-22 08:40:00|178.44|176.04|178.51|176.11|178.92|176.52|178.35|175.95|0
1634892300000|2021-10-22 08:45:00|178.6|176.2|178.68|176.28|178.84|176.44|178.51|176.11|0
1634892600000|2021-10-22 08:50:00|178.76|176.36|178.43|176.03|178.84|176.44|178.35|175.95|0
1634892900000|2021-10-22 08:55:00|178.51|176.11|178.75|176.35|178.92|176.52|178.51|176.11|0
1634893200000|2021-10-22 09:00:00|178.67|176.27|178.83|176.43|178.91|176.51|178.51|176.11|0
1634893500000|2021-10-22 09:05:00|178.75|176.35|178.75|176.35|178.83|176.43|178.67|176.27|0
1634893800000|2021-10-22 09:10:00|178.67|176.27|178.67|176.27|178.83|176.43|178.67|176.27|0
1634894100000|2021-10-22 09:15:00|178.71|176.31|178.99|176.59|179.15|176.75|178.71|176.31|0
1634894400000|2021-10-22 09:20:00|179.07|176.67|179.15|176.75|179.31|176.91|178.99|176.59|0
1634894700000|2021-10-22 09:25:00|179.07|176.67|179.07|176.67|179.23|176.83|179.07|176.67|0
1634895000000|2021-10-22 09:30:00|179.23|176.83|179.23|176.83|179.39|176.99|179.15|176.75|0
1634895300000|2021-10-22 09:35:00|179.27|176.87|179.14|176.74|179.31|176.91|179.06|176.66|0
1634895600000|2021-10-22 09:40:00|179.1|176.7|178.98|176.58|179.22|176.82|178.9|176.5|0
1634895900000|2021-10-22 09:45:00|178.9|176.5|177.64|175.24|178.98|176.58|177.55|175.15|0
1634896200000|2021-10-22 09:50:00|177.55|175.15|177.47|175.07|177.64|175.24|177.39|174.99|0
1634896500000|2021-10-22 09:55:00|177.55|175.15|177.47|175.07|177.88|175.48|177.47|175.07|0
1634896800000|2021-10-22 10:00:00|177.43|175.03|177.79|175.39|177.79|175.39|177.39|174.99|0
1634897100000|2021-10-22 10:05:00|177.71|175.31|177.3|174.9|177.71|175.31|177.3|174.9|0
1634897400000|2021-10-22 10:10:00|177.38|174.98|176.9|174.5|177.38|174.98|176.81|174.41|0
1634897700000|2021-10-22 10:15:00|176.98|174.58|176.89|174.49|177.06|174.66|176.73|174.33|0
1634898000000|2021-10-22 10:20:00|176.81|174.41|176.32|173.92|176.89|174.49|176.32|173.92|0
1634898300000|2021-10-22 10:25:00|176.24|173.84|176.57|174.17|176.57|174.17|176|173.6|0
1634898600000|2021-10-22 10:30:00|176.48|174.08|176|173.6|176.48|174.08|175.92|173.52|0
1634898900000|2021-10-22 10:35:00|175.92|173.52|176.08|173.68|176.08|173.68|175.92|173.52|0
1634899200000|2021-10-22 10:40:00|176|173.6|175.59|173.19|176.24|173.84|175.59|173.19|0
1634899500000|2021-10-22 10:45:00|175.67|173.27|178.72|176.32|178.72|176.32|175.27|172.87|0
1634899800000|2021-10-22 10:50:00|178.68|176.28|176.17|173.77|178.68|176.28|175.85|173.45|0
1634900100000|2021-10-22 10:55:00|176.25|173.85|176.17|173.77|176.41|174.01|176.09|173.69|0
1634900400000|2021-10-22 11:00:00|176.25|173.85|176.17|173.77|176.41|174.01|176.01|173.61|0
1634900700000|2021-10-22 11:05:00|176.09|173.69|175.84|173.44|176.25|173.85|175.68|173.28|0
1634901000000|2021-10-22 11:10:00|175.76|173.36|175.84|173.44|175.84|173.44|175.44|173.04|0
1634901300000|2021-10-22 11:15:00|175.76|173.36|175.76|173.36|175.92|173.52|175.68|173.28|0
1634901600000|2021-10-22 11:20:00|175.6|173.2|175.52|173.12|175.6|173.2|175.36|172.96|0
1634901900000|2021-10-22 11:25:00|175.6|173.2|175.43|173.03|175.6|173.2|175.28|172.88|0
1634902200000|2021-10-22 11:30:00|175.52|173.12|175.51|173.11|175.67|173.27|175.43|173.03|0
1634902500000|2021-10-22 11:35:00|175.43|173.03|175.59|173.19|175.59|173.19|175.35|172.95|0
1634902800000|2021-10-22 11:40:00|175.67|173.27|175.67|173.27|175.75|173.35|175.59|173.19|0
1634903100000|2021-10-22 11:45:00|175.75|173.35|175.67|173.27|175.75|173.35|175.67|173.27|0
1634903400000|2021-10-22 11:50:00|175.59|173.19|175.51|173.11|175.67|173.27|175.51|173.11|0
1634903700000|2021-10-22 11:55:00|175.42|173.02|175.58|173.18|175.66|173.26|175.42|173.02|0
1634904000000|2021-10-22 12:00:00|175.66|173.26|175.82|173.42|176.06|173.66|175.5|173.1|0
1634904300000|2021-10-22 12:05:00|175.74|173.34|175.9|173.5|176.06|173.66|175.74|173.34|0
1634904600000|2021-10-22 12:10:00|175.82|173.42|175.98|173.58|176.3|173.9|175.82|173.42|0
1634904900000|2021-10-22 12:15:00|175.94|173.54|176.22|173.82|176.22|173.82|175.9|173.5|0
1634905200000|2021-10-22 12:20:00|176.3|173.9|176.3|173.9|176.46|174.06|176.22|173.82|0
1634905500000|2021-10-22 12:25:00|176.22|173.82|176.22|173.82|176.38|173.98|176.22|173.82|0
1634905800000|2021-10-22 12:30:00|176.3|173.9|176.37|173.97|176.46|174.06|176.13|173.73|0
1634906100000|2021-10-22 12:35:00|176.46|174.06|176.7|174.3|176.78|174.38|176.46|174.06|0
1634906400000|2021-10-22 12:40:00|176.78|174.38|177.18|174.78|177.26|174.86|176.78|174.38|0
1634906700000|2021-10-22 12:45:00|177.22|174.82|177.1|174.7|177.58|175.18|177.02|174.62|0
1634907000000|2021-10-22 12:50:00|177.18|174.78|177.34|174.94|177.58|175.18|177.18|174.78|0
1634907300000|2021-10-22 12:55:00|177.42|175.02|177.82|175.42|178.23|175.83|177.34|174.94|0
1634907600000|2021-10-22 13:00:00|177.98|175.58|178.39|175.99|178.63|176.23|177.9|175.5|0
1634907900000|2021-10-22 13:05:00|178.31|175.91|179.2|176.8|179.2|176.8|178.06|175.66|0
1634908200000|2021-10-22 13:10:00|179.12|176.72|178.96|176.56|179.53|177.13|178.71|176.31|0
1634908500000|2021-10-22 13:15:00|178.92|176.52|179.44|177.04|179.61|177.21|178.87|176.47|0
1634908800000|2021-10-22 13:20:00|179.36|176.96|178.79|176.39|179.36|176.96|178.79|176.39|0
1634909100000|2021-10-22 13:25:00|178.71|176.31|179.03|176.63|179.11|176.71|178.71|176.31|0
1634909400000|2021-10-22 13:30:00|179.11|176.71|176.89|174.49|179.6|177.2|176.89|174.49|0
1634909700000|2021-10-22 13:35:00|177.06|174.66|174.59|172.19|177.06|174.66|172.82|170.42|0
1634910000000|2021-10-22 13:40:00|174.75|172.35|175.73|173.33|175.89|173.49|174.75|172.35|0
1634910300000|2021-10-22 13:45:00|175.65|173.25|177.75|175.35|178.32|175.92|175.24|172.84|0
1634910600000|2021-10-22 13:50:00|177.91|175.51|176.53|174.13|178.15|175.75|176.29|173.89|0
1634910900000|2021-10-22 13:55:00|176.29|173.89|176.36|173.96|176.45|174.05|175.56|173.16|0
1634911200000|2021-10-22 14:00:00|176.28|173.88|176.61|174.21|176.93|174.53|175.96|173.56|0
1634911500000|2021-10-22 14:05:00|176.49|174.09|176.12|173.72|177.01|174.61|175.88|173.48|0
1634911800000|2021-10-22 14:10:00|176.28|173.88|176.52|174.12|177.17|174.77|176.2|173.8|0
1634912100000|2021-10-22 14:15:00|176.44|174.04|175.63|173.23|176.56|174.16|175.47|173.07|0
1634912400000|2021-10-22 14:20:00|175.71|173.31|175.47|173.07|176.11|173.71|175.31|172.91|0
1634912700000|2021-10-22 14:25:00|175.39|172.99|173.86|171.46|175.55|173.15|173.86|171.46|0
1634913000000|2021-10-22 14:30:00|173.94|171.54|175.46|173.06|175.71|173.31|173.86|171.46|0
1634913300000|2021-10-22 14:35:00|175.3|172.9|176.27|173.87|176.43|174.03|175.22|172.82|0
1634913600000|2021-10-22 14:40:00|176.19|173.79|176.67|174.27|176.91|174.51|175.86|173.46|0
1634913900000|2021-10-22 14:45:00|176.59|174.19|176.83|174.43|176.83|174.43|175.86|173.46|0
1634914200000|2021-10-22 14:50:00|176.75|174.35|177.96|175.56|177.96|175.56|176.67|174.27|0
1634914500000|2021-10-22 14:55:00|177.88|175.48|177.47|175.07|177.88|175.48|176.91|174.51|0
1634914800000|2021-10-22 15:00:00|177.56|175.16|176.82|174.42|177.56|175.16|176.58|174.18|0
1634915100000|2021-10-22 15:05:00|176.74|174.34|176.26|173.86|176.99|174.59|176.1|173.7|0
1634915400000|2021-10-22 15:10:00|176.34|173.94|177.14|174.74|177.14|174.74|176.34|173.94|0
1634915700000|2021-10-22 15:15:00|177.22|174.82|180.57|178.17|180.57|178.17|177.14|174.74|0
1634916000000|2021-10-22 15:20:00|180.49|178.09|183.65|181.25|183.73|181.33|180.49|178.09|0
1634916300000|2021-10-22 15:25:00|183.48|181.08|182.98|180.58|184.56|182.16|182.82|180.42|0
1634916600000|2021-10-22 15:30:00|183.15|180.75|184.14|181.74|184.47|182.07|182.73|180.33|0
1634916900000|2021-10-22 15:35:00|184.18|181.78|186.48|184.08|187.67|185.27|184.14|181.74|0
1634917200000|2021-10-22 15:40:00|186.15|183.75|186.48|184.08|187.57|185.17|185.48|183.08|0
1634917500000|2021-10-22 15:45:00|186.56|184.16|187.49|185.09|187.65|185.25|186.23|183.83|0
1634917800000|2021-10-22 15:50:00|187.32|184.92|185.64|183.24|187.65|185.25|185.47|183.07|0
1634918100000|2021-10-22 15:55:00|185.89|183.49|185.14|182.74|185.89|183.49|184.55|182.15|0
1634918400000|2021-10-22 16:00:00|185.3|182.9|184.63|182.23|186.72|184.32|184.55|182.15|0
1634918700000|2021-10-22 16:05:00|184.55|182.15|184.38|181.98|184.8|182.4|183.97|181.57|0
1634919000000|2021-10-22 16:10:00|184.47|182.07|183.97|181.57|185.47|183.07|183.88|181.48|0
1634919300000|2021-10-22 16:15:00|184.05|181.65|183.8|181.4|184.8|182.4|183.63|181.23|0
1634919600000|2021-10-22 16:20:00|183.88|181.48|184.71|182.31|184.88|182.48|183.88|181.48|0
1634919900000|2021-10-22 16:25:00|184.79|182.39|183.46|181.06|184.96|182.56|183.46|181.06|0
1634920200000|2021-10-22 16:30:00|183.38|180.98|183.09|180.69|185.08|182.68|183.01|180.61|0
1634920500000|2021-10-22 16:35:00|183.18|180.78|182.43|180.03|183.18|180.78|182.27|179.87|0
1634920800000|2021-10-22 16:40:00|182.35|179.95|181.28|178.88|182.6|180.2|181.12|178.72|0
1634921100000|2021-10-22 16:45:00|181.32|178.92|180.71|178.31|181.61|179.21|180.3|177.9|0
1634921400000|2021-10-22 16:50:00|180.62|178.22|181.19|178.79|181.93|179.53|180.46|178.06|0
1634921700000|2021-10-22 16:55:00|181.03|178.63|182.51|180.11|182.51|180.11|180.95|178.55|0
1634922000000|2021-10-22 17:00:00|182.42|180.02|182.67|180.27|182.75|180.35|181.93|179.53|0
1634922300000|2021-10-22 17:05:00|182.5|180.1|181.6|179.2|182.75|180.35|181.6|179.2|0
1634922600000|2021-10-22 17:10:00|181.52|179.12|182.17|179.77|182.25|179.85|181.35|178.95|0
1634922900000|2021-10-22 17:15:00|182.09|179.69|181.76|179.36|182.5|180.1|181.18|178.78|0
1634923200000|2021-10-22 17:20:00|181.68|179.28|181.47|179.07|181.84|179.44|180.94|178.54|0
1634923500000|2021-10-22 17:25:00|181.51|179.11|181.75|179.35|181.84|179.44|181.18|178.78|0
1634923800000|2021-10-22 17:30:00|181.84|179.44|181.18|178.78|182.41|180.01|181.1|178.7|0
1634924100000|2021-10-22 17:35:00|181.26|178.86|180.85|178.45|181.59|179.19|180.69|178.29|0
1634924400000|2021-10-22 17:40:00|180.93|178.53|181.5|179.1|181.5|179.1|180.6|178.2|0
1634924700000|2021-10-22 17:45:00|181.42|179.02|181.75|179.35|181.75|179.35|181.17|178.77|0
1634925000000|2021-10-22 17:50:00|181.71|179.31|181.5|179.1|181.71|179.31|180.84|178.44|0
1634925300000|2021-10-22 17:55:00|181.42|179.02|182.89|180.49|182.98|180.58|181.25|178.85|0
1634925600000|2021-10-22 18:00:00|182.98|180.58|181.99|179.59|182.98|180.58|181.99|179.59|0
1634925900000|2021-10-22 18:05:00|181.9|179.5|181.41|179.01|181.9|179.5|181.25|178.85|0
1634926200000|2021-10-22 18:10:00|181.33|178.93|181.41|179.01|181.57|179.17|180.92|178.52|0
1634926500000|2021-10-22 18:15:00|181.33|178.93|181|178.6|181.74|179.34|180.92|178.52|0
1634926800000|2021-10-22 18:20:00|181.08|178.68|180.99|178.59|181.32|178.92|180.75|178.35|0
1634927100000|2021-10-22 18:25:00|180.91|178.51|180.09|177.69|180.91|178.51|180.09|177.69|0
1634927400000|2021-10-22 18:30:00|180.01|177.61|178.63|176.23|180.09|177.69|178.55|176.15|0
1634927700000|2021-10-22 18:35:00|178.55|176.15|179.44|177.04|179.44|177.04|177.9|175.5|0
1634928000000|2021-10-22 18:40:00|179.36|176.96|179.44|177.04|179.52|177.12|179.03|176.63|0
1634928300000|2021-10-22 18:45:00|179.52|177.12|179.27|176.87|179.68|177.28|179.19|176.79|0
1634928600000|2021-10-22 18:50:00|179.35|176.95|180.25|177.85|180.57|178.17|179.19|176.79|0
1634928900000|2021-10-22 18:55:00|180.17|177.77|180.9|178.5|180.98|178.58|180.17|177.77|0
1634929200000|2021-10-22 19:00:00|180.98|178.58|181.72|179.32|181.8|179.4|180.57|178.17|0
1634929500000|2021-10-22 19:05:00|181.55|179.15|181.06|178.66|181.63|179.23|180.81|178.41|0
1634929800000|2021-10-22 19:10:00|180.98|178.58|181.47|179.07|181.71|179.31|180.89|178.49|0
1634930100000|2021-10-22 19:15:00|181.38|178.98|182.12|179.72|182.2|179.8|180.57|178.17|0
1634930400000|2021-10-22 19:20:00|182.04|179.64|181.63|179.23|182.12|179.72|180.97|178.57|0
1634930700000|2021-10-22 19:25:00|181.54|179.14|181.46|179.06|182.04|179.64|181.38|178.98|0
1634931000000|2021-10-22 19:30:00|181.3|178.9|179.5|177.1|181.3|178.9|179.17|176.77|0
1634931300000|2021-10-22 19:35:00|179.34|176.94|180.47|178.07|180.88|178.48|179.26|176.86|0
1634931600000|2021-10-22 19:40:00|180.52|178.12|180.88|178.48|180.96|178.56|180.15|177.75|0
1634931900000|2021-10-22 19:45:00|181.13|178.73|181.12|178.72|181.62|179.22|180.64|178.24|0
1634932200000|2021-10-22 19:50:00|180.88|178.48|180.06|177.66|181.53|179.13|179.82|177.42|0
1634932500000|2021-10-22 19:55:00|180.31|177.91|181.04|178.64|181.04|178.64|179.9|177.5|0
1634932800000|2021-10-22 20:00:00|180.71|178.31|181.61|179.21|182.19|179.79|180.71|178.31|0
1634933100000|2021-10-22 20:05:00|181.77|179.37|181.69|179.29|181.94|179.54|181.53|179.13|0
1634933400000|2021-10-22 20:10:00|181.53|179.13|181.44|179.04|181.69|179.29|181.36|178.96|0
1635145500000|2021-10-25 07:05:00|180.86|178.46|180.45|178.05|180.86|178.46|180.21|177.81|0
1635145800000|2021-10-25 07:10:00|180.53|178.13|180.77|178.37|180.77|178.37|180.28|177.88|0
1635146100000|2021-10-25 07:15:00|180.61|178.21|180.36|177.96|180.77|178.37|180.2|177.8|0
1635146400000|2021-10-25 07:20:00|180.28|177.88|180.36|177.96|180.85|178.45|180.28|177.88|0
1635146700000|2021-10-25 07:25:00|180.44|178.04|180.52|178.12|180.6|178.2|180.24|177.84|0
1635147000000|2021-10-25 07:30:00|180.6|178.2|180.28|177.88|181.01|178.61|180.19|177.79|0
1635147300000|2021-10-25 07:35:00|180.36|177.96|180.19|177.79|180.36|177.96|180.03|177.63|0
1635147600000|2021-10-25 07:40:00|180.27|177.87|180.03|177.63|180.27|177.87|179.86|177.46|0
1635147900000|2021-10-25 07:45:00|179.95|177.55|180.02|177.62|180.43|178.03|179.86|177.46|0
1635148200000|2021-10-25 07:50:00|180.11|177.71|180.43|178.03|180.47|178.07|180.11|177.71|0
1635148500000|2021-10-25 07:55:00|180.35|177.95|180.18|177.78|180.43|178.03|180.02|177.62|0
1635148800000|2021-10-25 08:00:00|180.26|177.86|179.33|176.93|180.35|177.95|179.29|176.89|0
1635149100000|2021-10-25 08:05:00|179.29|176.89|178.64|176.24|179.45|177.05|178.4|176|0
1635149400000|2021-10-25 08:10:00|178.72|176.32|179.2|176.8|179.2|176.8|178.64|176.24|0
1635149700000|2021-10-25 08:15:00|179.12|176.72|179.36|176.96|179.41|177.01|179.12|176.72|0
1635150000000|2021-10-25 08:20:00|179.28|176.88|179.36|176.96|179.36|176.96|178.96|176.56|0
1635150300000|2021-10-25 08:25:00|179.28|176.88|179.44|177.04|179.52|177.12|179.12|176.72|0
1635150600000|2021-10-25 08:30:00|179.52|177.12|179.44|177.04|179.68|177.28|179.36|176.96|0
1635150900000|2021-10-25 08:35:00|179.36|176.96|179.6|177.2|179.76|177.36|179.36|176.96|0
1635151200000|2021-10-25 08:40:00|179.68|177.28|179.6|177.2|179.76|177.36|179.44|177.04|0
1635151500000|2021-10-25 08:45:00|179.68|177.28|179.43|177.03|179.68|177.28|179.35|176.95|0
1635151800000|2021-10-25 08:50:00|179.47|177.07|179.59|177.19|179.76|177.36|179.47|177.07|0
1635152100000|2021-10-25 08:55:00|179.63|177.23|179.92|177.52|180|177.6|179.63|177.23|0
1635152400000|2021-10-25 09:00:00|180|177.6|179.59|177.19|180.08|177.68|179.59|177.19|0
1635152700000|2021-10-25 09:05:00|179.51|177.11|179.75|177.35|179.83|177.43|179.51|177.11|0
1635153000000|2021-10-25 09:10:00|179.79|177.39|179.75|177.35|179.83|177.43|179.67|177.27|0
1635153300000|2021-10-25 09:15:00|179.67|177.27|180.03|177.63|180.03|177.63|179.66|177.26|0
1635153600000|2021-10-25 09:20:00|180.07|177.67|180.56|178.16|180.56|178.16|179.91|177.51|0
1635153900000|2021-10-25 09:25:00|180.64|178.24|180.55|178.15|180.64|178.24|180.31|177.91|0
1635154200000|2021-10-25 09:30:00|180.47|178.07|180.23|177.83|180.55|178.15|180.15|177.75|0
1635154500000|2021-10-25 09:35:00|180.14|177.74|180.14|177.74|180.14|177.74|179.9|177.5|0
1635154800000|2021-10-25 09:40:00|180.06|177.66|180.14|177.74|180.39|177.99|179.98|177.58|0
1635155100000|2021-10-25 09:45:00|180.18|177.78|180.22|177.82|180.3|177.9|179.98|177.58|0
1635155400000|2021-10-25 09:50:00|180.26|177.86|180.3|177.9|180.34|177.94|180.14|177.74|0
1635155700000|2021-10-25 09:55:00|180.34|177.94|180.3|177.9|180.46|178.06|180.22|177.82|0
1635156000000|2021-10-25 10:00:00|180.38|177.98|180.21|177.81|180.46|178.06|180.13|177.73|0
1635156300000|2021-10-25 10:05:00|180.13|177.73|180.21|177.81|180.38|177.98|180.05|177.65|0
1635156600000|2021-10-25 10:10:00|180.13|177.73|179.72|177.32|180.13|177.73|179.64|177.24|0
1635156900000|2021-10-25 10:15:00|179.8|177.4|179.6|177.2|179.88|177.48|179.48|177.08|0
1635157200000|2021-10-25 10:20:00|179.64|177.24|179.56|177.16|179.72|177.32|179.56|177.16|0
1635157500000|2021-10-25 10:25:00|179.64|177.24|179.55|177.15|179.64|177.24|179.31|176.91|0
1635157800000|2021-10-25 10:30:00|179.63|177.23|179.55|177.15|179.63|177.23|179.47|177.07|0
1635158100000|2021-10-25 10:35:00|179.47|177.07|179.47|177.07|179.47|177.07|179.31|176.91|0
1635158400000|2021-10-25 10:40:00|179.55|177.15|179.55|177.15|179.55|177.15|179.47|177.07|0
1635158700000|2021-10-25 10:45:00|179.59|177.19|179.63|177.23|179.71|177.31|179.55|177.15|0
1635159000000|2021-10-25 10:50:00|179.55|177.15|179.54|177.14|179.71|177.31|179.38|176.98|0
1635159300000|2021-10-25 10:55:00|179.46|177.06|179.7|177.3|179.7|177.3|179.46|177.06|0
1635159600000|2021-10-25 11:00:00|179.79|177.39|180.27|177.87|180.35|177.95|179.78|177.38|0
1635159900000|2021-10-25 11:05:00|180.31|177.91|180.27|177.87|180.76|178.36|180.19|177.79|0
1635160200000|2021-10-25 11:10:00|180.35|177.95|179.94|177.54|180.35|177.95|179.94|177.54|0
1635160500000|2021-10-25 11:15:00|180.02|177.62|179.61|177.21|180.02|177.62|179.53|177.13|0
1635160800000|2021-10-25 11:20:00|179.53|177.13|179.69|177.29|179.69|177.29|179.29|176.89|0
1635161100000|2021-10-25 11:25:00|179.77|177.37|179.77|177.37|180.02|177.62|179.69|177.29|0
1635161400000|2021-10-25 11:30:00|179.85|177.45|180.01|177.61|180.01|177.61|179.77|177.37|0
1635161700000|2021-10-25 11:35:00|180.1|177.7|179.93|177.53|180.1|177.7|179.85|177.45|0
1635162000000|2021-10-25 11:40:00|180.01|177.61|180.01|177.61|180.09|177.69|179.85|177.45|0
1635162300000|2021-10-25 11:45:00|180.09|177.69|179.44|177.04|180.09|177.69|179.44|177.04|0
1635162600000|2021-10-25 11:50:00|179.36|176.96|179.28|176.88|179.68|177.28|179.28|176.88|0
1635162900000|2021-10-25 11:55:00|179.19|176.79|179.11|176.71|179.6|177.2|179.11|176.71|0
1635163200000|2021-10-25 12:00:00|179.03|176.63|179.35|176.95|179.52|177.12|178.95|176.55|0
1635163500000|2021-10-25 12:05:00|179.27|176.87|179.43|177.03|179.6|177.2|179.27|176.87|0
1635163800000|2021-10-25 12:10:00|179.51|177.11|179.35|176.95|179.67|177.27|179.27|176.87|0
1635164100000|2021-10-25 12:15:00|179.27|176.87|178.78|176.38|179.27|176.87|178.7|176.3|0
1635164400000|2021-10-25 12:20:00|178.86|176.46|179.51|177.11|179.59|177.19|178.78|176.38|0
1635164700000|2021-10-25 12:25:00|179.43|177.03|179.1|176.7|179.51|177.11|179.1|176.7|0
1635165000000|2021-10-25 12:30:00|179.02|176.62|179.26|176.86|179.34|176.94|178.86|176.46|0
1635165300000|2021-10-25 12:35:00|179.3|176.9|179.26|176.86|179.42|177.02|179.18|176.78|0
1635165600000|2021-10-25 12:40:00|179.18|176.78|179.01|176.61|179.26|176.86|178.93|176.53|0
1635165900000|2021-10-25 12:45:00|179.09|176.69|179.09|176.69|179.17|176.77|178.85|176.45|0
1635166200000|2021-10-25 12:50:00|179.01|176.61|179.25|176.85|179.33|176.93|179.01|176.61|0
1635166500000|2021-10-25 12:55:00|179.17|176.77|179.33|176.93|179.49|177.09|179.09|176.69|0
1635166800000|2021-10-25 13:00:00|179.41|177.01|179|176.6|179.41|177.01|179|176.6|0
1635167100000|2021-10-25 13:05:00|179.09|176.69|179|176.6|179.17|176.77|179|176.6|0
1635167400000|2021-10-25 13:10:00|177.7|175.3|177.45|175.05|177.7|175.3|177.45|175.05|0
1635167700000|2021-10-25 13:15:00|177.37|174.97|177.13|174.73|177.61|175.21|177.05|174.65|0
1635168000000|2021-10-25 13:20:00|177.05|174.65|176.72|174.32|177.05|174.65|176.48|174.08|0
1635168300000|2021-10-25 13:25:00|176.64|174.24|176.32|173.92|176.8|174.4|176.32|173.92|0
1635168600000|2021-10-25 13:30:00|176.4|174|178.34|175.94|178.5|176.1|176.4|174|0
1635168900000|2021-10-25 13:35:00|178.42|176.02|180.53|178.13|180.61|178.21|177.93|175.53|0
1635169200000|2021-10-25 13:40:00|180.61|178.21|180.69|178.29|182.51|180.11|180.61|178.21|0
1635169500000|2021-10-25 13:45:00|180.94|178.54|180.77|178.37|181.6|179.2|180.28|177.88|0
1635169800000|2021-10-25 13:50:00|181.02|178.62|179.79|177.39|181.18|178.78|179.79|177.39|0
1635170100000|2021-10-25 13:55:00|179.71|177.31|178.45|176.05|179.71|177.31|178.08|175.68|0
1635170400000|2021-10-25 14:00:00|178.24|175.84|177.84|175.44|178.41|176.01|177.51|175.11|0
1635170700000|2021-10-25 14:05:00|177.92|175.52|178.4|176|179.05|176.65|177.92|175.52|0
1635171000000|2021-10-25 14:10:00|178.32|175.92|178.89|176.49|179.21|176.81|178|175.6|0
1635171300000|2021-10-25 14:15:00|178.81|176.41|177.67|175.27|178.89|176.49|177.43|175.03|0
1635171600000|2021-10-25 14:20:00|177.59|175.19|178.64|176.24|178.72|176.32|177.59|175.19|0
1635171900000|2021-10-25 14:25:00|178.56|176.16|177.67|175.27|179.62|177.22|177.67|175.27|0
1635172200000|2021-10-25 14:30:00|177.58|175.18|177.42|175.02|178.23|175.83|177.26|174.86|0
1635172500000|2021-10-25 14:35:00|177.34|174.94|177.58|175.18|178.31|175.91|177.18|174.78|0
1635172800000|2021-10-25 14:40:00|177.66|175.26|177.58|175.18|177.98|175.58|177.18|174.78|0
1635173100000|2021-10-25 14:45:00|177.5|175.1|176.93|174.53|177.82|175.42|176.77|174.37|0
1635173400000|2021-10-25 14:50:00|177.01|174.61|176.77|174.37|177.17|174.77|176.61|174.21|0
1635173700000|2021-10-25 14:55:00|176.81|174.41|176.77|174.37|176.85|174.45|176.45|174.05|0
1635174000000|2021-10-25 15:00:00|176.69|174.29|176.6|174.2|177.25|174.85|176.2|173.8|0
1635174300000|2021-10-25 15:05:00|176.52|174.12|175.88|173.48|176.6|174.2|175.72|173.32|0
1635174600000|2021-10-25 15:10:00|175.8|173.4|175.32|172.92|176.36|173.96|175.24|172.84|0
1635174900000|2021-10-25 15:15:00|175.24|172.84|175.55|173.15|175.63|173.23|175.16|172.76|0
1635175200000|2021-10-25 15:20:00|175.63|173.23|175.95|173.55|175.95|173.55|175.39|172.99|0
1635175500000|2021-10-25 15:25:00|176.03|173.63|175.31|172.91|176.19|173.79|175.31|172.91|0
1635175800000|2021-10-25 15:30:00|175.23|172.83|173.99|171.59|176.44|174.04|173.52|171.12|0
1635176100000|2021-10-25 15:35:00|173.91|171.51|174.64|172.24|174.72|172.32|173.6|171.2|0
1635176400000|2021-10-25 15:40:00|174.56|172.16|174.24|171.84|174.56|172.16|174.08|171.68|0
1635176700000|2021-10-25 15:45:00|174.16|171.76|174.48|172.08|174.56|172.16|173.92|171.52|0
1635177000000|2021-10-25 15:50:00|174.64|172.24|173.68|171.28|174.64|172.24|173.36|170.96|0
1635177300000|2021-10-25 15:55:00|173.76|171.36|173.2|170.8|173.92|171.52|173.12|170.72|0
1635177600000|2021-10-25 16:00:00|173.12|170.72|172.4|170|173.6|171.2|172.32|169.92|0
1635177900000|2021-10-25 16:05:00|172.48|170.08|172.01|169.61|172.64|170.24|171.69|169.29|0
1635178200000|2021-10-25 16:10:00|171.93|169.53|172|169.6|172.16|169.76|171.77|169.37|0
1635178500000|2021-10-25 16:15:00|172.08|169.68|172.16|169.76|172.32|169.92|171.84|169.44|0
1635178800000|2021-10-25 16:20:00|172.08|169.68|171.68|169.28|172.56|170.16|171.68|169.28|0
1635179100000|2021-10-25 16:25:00|171.6|169.2|171.68|169.28|171.84|169.44|171.44|169.04|0
1635179400000|2021-10-25 16:30:00|171.6|169.2|171.84|169.44|171.92|169.52|171.6|169.2|0
1635179700000|2021-10-25 16:35:00|171.92|169.52|171.68|169.28|172.23|169.83|171.68|169.28|0
1635180000000|2021-10-25 16:40:00|171.6|169.2|171.6|169.2|171.75|169.35|171.36|168.96|0
1635180300000|2021-10-25 16:45:00|171.67|169.27|171.36|168.96|171.67|169.27|171.04|168.64|0
1635180600000|2021-10-25 16:50:00|171.28|168.88|171.51|169.11|171.67|169.27|171.2|168.8|0
1635180900000|2021-10-25 16:55:00|171.48|169.08|171.59|169.19|171.67|169.27|171.28|168.88|0
1635181200000|2021-10-25 17:00:00|171.51|169.11|171.27|168.87|171.51|169.11|171.12|168.72|0
1635181500000|2021-10-25 17:05:00|171.35|168.95|170.72|168.32|171.35|168.95|170.64|168.24|0
1635181800000|2021-10-25 17:10:00|170.64|168.24|170.17|167.77|170.8|168.4|169.93|167.53|0
1635182100000|2021-10-25 17:15:00|170.25|167.85|170.56|168.16|170.72|168.32|170.17|167.77|0
1635182400000|2021-10-25 17:20:00|170.64|168.24|171.83|169.43|171.99|169.59|170.64|168.24|0
1635182700000|2021-10-25 17:25:00|171.75|169.35|171.44|169.04|171.83|169.43|171.44|169.04|0
1635183000000|2021-10-25 17:30:00|171.36|168.96|171.67|169.27|171.75|169.35|171.28|168.88|0
1635183300000|2021-10-25 17:35:00|171.75|169.35|172.14|169.74|172.14|169.74|171.67|169.27|0
1635183600000|2021-10-25 17:40:00|172.22|169.82|172.22|169.82|172.62|170.22|172.14|169.74|0
1635183900000|2021-10-25 17:45:00|172.3|169.9|172.45|170.05|172.53|170.13|172.14|169.74|0
1635184200000|2021-10-25 17:50:00|172.53|170.13|172.14|169.74|172.61|170.21|172.14|169.74|0
1635184500000|2021-10-25 17:55:00|172.06|169.66|172.18|169.78|172.21|169.81|171.9|169.5|0
1635184800000|2021-10-25 18:00:00|172.21|169.81|172.53|170.13|172.77|170.37|172.05|169.65|0
1635185100000|2021-10-25 18:05:00|172.45|170.05|172.21|169.81|172.69|170.29|172.05|169.65|0
1635185400000|2021-10-25 18:10:00|172.29|169.89|172.52|170.12|172.53|170.13|172.21|169.81|0
1635185700000|2021-10-25 18:15:00|172.44|170.04|172.12|169.72|173.82|171.42|172.12|169.72|0
1635186000000|2021-10-25 18:20:00|172.2|169.8|171.73|169.33|172.28|169.88|171.57|169.17|0
1635186300000|2021-10-25 18:25:00|171.81|169.41|171.18|168.78|171.81|169.41|171.18|168.78|0
1635186600000|2021-10-25 18:30:00|171.25|168.85|171.02|168.62|171.33|168.93|170.86|168.46|0
1635186900000|2021-10-25 18:35:00|170.94|168.54|171.72|169.32|171.8|169.4|170.86|168.46|0
1635187200000|2021-10-25 18:40:00|171.8|169.4|172.04|169.64|172.19|169.79|171.41|169.01|0
1635187500000|2021-10-25 18:45:00|172.11|169.71|171.95|169.55|172.43|170.03|171.95|169.55|0
1635187800000|2021-10-25 18:50:00|172.03|169.63|171.79|169.39|172.19|169.79|171.64|169.24|0
1635188100000|2021-10-25 18:55:00|171.87|169.47|172.03|169.63|172.19|169.79|171.64|169.24|0
1635188400000|2021-10-25 19:00:00|172.11|169.71|172.03|169.63|172.27|169.87|171.87|169.47|0
1635188700000|2021-10-25 19:05:00|171.95|169.55|172.26|169.86|172.34|169.94|171.79|169.39|0
1635189000000|2021-10-25 19:10:00|172.18|169.78|172.5|170.1|172.58|170.18|172.18|169.78|0
1635189300000|2021-10-25 19:15:00|172.58|170.18|172.65|170.25|172.81|170.41|172.26|169.86|0
1635189600000|2021-10-25 19:20:00|172.57|170.17|173.21|170.81|173.29|170.89|172.38|169.98|0
1635189900000|2021-10-25 19:25:00|173.29|170.89|172.25|169.85|173.29|170.89|172.25|169.85|0
1635190200000|2021-10-25 19:30:00|172.33|169.93|172.73|170.33|172.97|170.57|172.25|169.85|0
1635190500000|2021-10-25 19:35:00|172.65|170.25|172.41|170.01|172.96|170.56|172.41|170.01|0
1635190800000|2021-10-25 19:40:00|172.49|170.09|172.49|170.09|172.76|170.36|172.17|169.77|0
1635191100000|2021-10-25 19:45:00|172.56|170.16|172.88|170.48|173.12|170.72|172.49|170.09|0
1635191400000|2021-10-25 19:50:00|172.72|170.32|173.19|170.79|173.27|170.87|172.56|170.16|0
1635191700000|2021-10-25 19:55:00|173.11|170.71|172.24|169.84|173.83|171.43|172.24|169.84|0
1635192000000|2021-10-25 20:00:00|172.16|169.76|173.03|170.63|173.11|170.71|171.85|169.45|0
1635192300000|2021-10-25 20:05:00|173.11|170.71|172.16|169.76|174.22|171.82|171.76|169.36|0
1635192600000|2021-10-25 20:10:00|172.24|169.84|172|169.6|172.55|170.15|171.92|169.52|0
1635192900000|2021-10-25 20:15:00|172.36|169.56|171.41|168.61|172.44|169.64|171.25|168.45|0
1635193200000|2021-10-25 20:20:00|171.49|168.69|171.02|168.22|171.65|168.85|170.94|168.14|0
1635193500000|2021-10-25 20:25:00|171.01|168.21|170.93|168.13|171.09|168.29|170.93|168.13|0
1635193800000|2021-10-25 20:30:00|170.86|168.06|170.54|167.74|170.86|168.06|170.46|167.66|0
1635194100000|2021-10-25 20:35:00|170.46|167.66|170.23|167.43|170.46|167.66|170.23|167.43|0
1635194400000|2021-10-25 20:40:00|170.3|167.5|170.46|167.66|170.46|167.66|170.3|167.5|0
1635194700000|2021-10-25 20:45:00|170.54|167.74|170.77|167.97|170.85|168.05|170.54|167.74|0
1635195000000|2021-10-25 20:50:00|170.85|168.05|170.53|167.73|170.85|168.05|170.45|167.65|0
1635195300000|2021-10-25 20:55:00|170.45|167.65|170.49|167.69|170.53|167.73|170.34|167.54|0
1635195600000|2021-10-25 21:00:00|170.48|167.68|170.44|167.64|170.49|167.69|170.41|167.61|0
1635195900000|2021-10-25 21:05:00|170.47|167.67|170.45|167.65|170.49|167.69|170.43|167.63|0
1635196200000|2021-10-25 21:10:00|170.49|167.69|170.47|167.67|170.5|167.7|170.47|167.67|0
1635196500000|2021-10-25 21:15:00|170.46|167.66|170.62|167.82|170.73|167.93|170.46|167.66|0
1635196800000|2021-10-25 21:20:00|170.63|167.83|170.52|167.72|170.63|167.83|170.49|167.69|0
1635197100000|2021-10-25 21:25:00|170.53|167.73|170.54|167.74|170.58|167.78|170.52|167.72|0
1635197400000|2021-10-25 21:30:00|170.55|167.75|170.47|167.67|170.55|167.75|170.47|167.67|0
1635197700000|2021-10-25 21:35:00|170.43|167.63|170.42|167.62|170.44|167.64|170.42|167.62|0
1635198000000|2021-10-25 21:40:00|170.43|167.63|170.61|167.81|170.75|167.95|170.43|167.63|0
1635198300000|2021-10-25 21:45:00|170.63|167.83|170.56|167.76|170.63|167.83|170.55|167.75|0
1635198600000|2021-10-25 21:50:00|170.6|167.8|170.71|167.91|170.71|167.91|170.6|167.8|0
1635198900000|2021-10-25 21:55:00|170.72|167.92|170.55|167.75|170.72|167.92|170.55|167.75|0
1635199200000|2021-10-25 22:00:00|170.47|167.67|170.82|168.02|171.05|168.25|170.31|167.51|0
1635199500000|2021-10-25 22:05:00|170.9|168.1|171.13|168.33|171.13|168.33|170.82|168.02|0
1635199800000|2021-10-25 22:10:00|171.21|168.41|171.05|168.25|171.21|168.41|171.05|168.25|0
1635200100000|2021-10-25 22:15:00|171.01|168.21|170.97|168.17|171.01|168.21|170.89|168.09|0
1635200400000|2021-10-25 22:20:00|170.89|168.09|170.81|168.01|170.97|168.17|170.73|167.93|0
1635200700000|2021-10-25 22:25:00|170.73|167.93|170.73|167.93|170.73|167.93|170.57|167.77|0
1635201000000|2021-10-25 22:30:00|170.77|167.97|171.2|168.4|171.2|168.4|170.77|167.97|0
1635201300000|2021-10-25 22:35:00|171.28|168.48|171.35|168.55|171.43|168.63|171.2|168.4|0
1635201600000|2021-10-25 22:40:00|171.27|168.47|171.19|168.39|171.43|168.63|171.19|168.39|0
1635201900000|2021-10-25 22:45:00|171.27|168.47|171.19|168.39|171.35|168.55|171.11|168.31|0
1635202200000|2021-10-25 22:50:00|171.11|168.31|171.27|168.47|171.35|168.55|171.04|168.24|0
1635202500000|2021-10-25 22:55:00|171.35|168.55|171.42|168.62|171.58|168.78|171.27|168.47|0
1635202800000|2021-10-25 23:00:00|171.39|168.59|171.26|168.46|171.54|168.74|171.26|168.46|0
1635203100000|2021-10-25 23:05:00|171.19|168.39|171.18|168.38|171.26|168.46|171.03|168.23|0
1635203400000|2021-10-25 23:10:00|171.11|168.31|171.18|168.38|171.22|168.42|171.03|168.23|0
1635203700000|2021-10-25 23:15:00|171.1|168.3|171.26|168.46|171.34|168.54|171.1|168.3|0
1635204000000|2021-10-25 23:20:00|171.34|168.54|171.26|168.46|171.34|168.54|171.18|168.38|0
1635204300000|2021-10-25 23:25:00|171.18|168.38|171.25|168.45|171.26|168.46|171.1|168.3|0
1635204600000|2021-10-25 23:30:00|171.18|168.38|170.86|168.06|171.25|168.45|170.78|167.98|0
1635204900000|2021-10-25 23:35:00|170.94|168.14|170.7|167.9|170.94|168.14|170.7|167.9|0
1635205200000|2021-10-25 23:40:00|170.62|167.82|170.7|167.9|170.78|167.98|170.54|167.74|0
1635205500000|2021-10-25 23:45:00|170.62|167.82|170.38|167.58|170.62|167.82|170.23|167.43|0
1635205800000|2021-10-25 23:50:00|170.35|167.55|169.99|167.19|170.38|167.58|169.84|167.04|0
1635206100000|2021-10-25 23:55:00|169.95|167.15|169.99|167.19|170.07|167.27|169.91|167.11|0
1635206400000|2021-10-26 00:00:00|169.52|166.72|170.38|167.58|170.38|167.58|169.36|166.56|0
1635206700000|2021-10-26 00:05:00|170.3|167.5|169.36|166.56|170.38|167.58|169.28|166.48|0
1635207000000|2021-10-26 00:10:00|169.28|166.48|169.36|166.56|169.52|166.72|169.05|166.25|0
1635207300000|2021-10-26 00:15:00|169.44|166.64|169.36|166.56|169.44|166.64|168.97|166.17|0
1635207600000|2021-10-26 00:20:00|169.2|166.4|169.43|166.63|169.51|166.71|169.2|166.4|0
1635207900000|2021-10-26 00:25:00|169.36|166.56|169.2|166.4|169.59|166.79|169.16|166.36|0
1635208200000|2021-10-26 00:30:00|169.12|166.32|169.43|166.63|169.66|166.86|169.04|166.24|0
1635208500000|2021-10-26 00:35:00|169.51|166.71|169.58|166.78|169.58|166.78|169.19|166.39|0
1635208800000|2021-10-26 00:40:00|169.51|166.71|169.11|166.31|169.89|167.09|169.04|166.24|0
1635209100000|2021-10-26 00:45:00|169.15|166.35|168.69|165.89|169.19|166.39|168.49|165.69|0
1635209400000|2021-10-26 00:50:00|168.65|165.85|168.88|166.08|168.88|166.08|168.65|165.85|0
1635209700000|2021-10-26 00:55:00|168.8|166|168.72|165.92|168.84|166.04|168.49|165.69|0
1635210000000|2021-10-26 01:00:00|168.64|165.84|168.25|165.45|168.72|165.92|168.17|165.37|0
1635210300000|2021-10-26 01:05:00|168.17|165.37|168.1|165.3|168.25|165.45|167.94|165.14|0
1635210600000|2021-10-26 01:10:00|168.17|165.37|168.02|165.22|168.25|165.45|168.02|165.22|0
1635210900000|2021-10-26 01:15:00|167.94|165.14|168.01|165.21|168.25|165.45|167.86|165.06|0
1635211200000|2021-10-26 01:20:00|168.09|165.29|167.93|165.13|168.09|165.29|167.4|164.6|0
1635211500000|2021-10-26 01:25:00|168.01|165.21|168.09|165.29|168.17|165.37|167.97|165.17|0
1635211800000|2021-10-26 01:30:00|168.16|165.36|168.71|165.91|168.71|165.91|168.16|165.36|0
1635212100000|2021-10-26 01:35:00|168.78|165.98|168.39|165.59|168.78|165.98|168.16|165.36|0
1635212400000|2021-10-26 01:40:00|168.32|165.52|168.86|166.06|168.86|166.06|168.28|165.48|0
1635212700000|2021-10-26 01:45:00|168.93|166.13|168.78|165.98|169.01|166.21|168.7|165.9|0
1635213000000|2021-10-26 01:50:00|168.9|166.1|168.7|165.9|169.01|166.21|168.62|165.82|0
1635213300000|2021-10-26 01:55:00|168.62|165.82|168.93|166.13|168.93|166.13|168.54|165.74|0
1635213600000|2021-10-26 02:00:00|169.08|166.28|169.04|166.24|169.32|166.52|168.93|166.13|0
1635213900000|2021-10-26 02:05:00|169|166.2|169.24|166.44|169.31|166.51|169|166.2|0
1635214200000|2021-10-26 02:10:00|169.31|166.51|169|166.2|169.31|166.51|169|166.2|0
1635214500000|2021-10-26 02:15:00|168.92|166.12|168.92|166.12|169.04|166.24|168.92|166.12|0
1635214800000|2021-10-26 02:20:00|169|166.2|168.92|166.12|169.15|166.35|168.84|166.04|0
1635215100000|2021-10-26 02:25:00|168.88|166.08|169.07|166.27|169.15|166.35|168.84|166.04|0
1635215400000|2021-10-26 02:30:00|169.15|166.35|168.91|166.11|169.15|166.35|168.84|166.04|0
1635215700000|2021-10-26 02:35:00|168.99|166.19|168.91|166.11|169.07|166.27|168.88|166.08|0
1635216000000|2021-10-26 02:40:00|168.99|166.19|169.03|166.23|169.07|166.27|168.91|166.11|0
1635216300000|2021-10-26 02:45:00|168.99|166.19|168.83|166.03|169.03|166.23|168.83|166.03|0
1635216600000|2021-10-26 02:50:00|168.75|165.95|168.36|165.56|168.75|165.95|168.36|165.56|0
1635216900000|2021-10-26 02:55:00|168.44|165.64|168.28|165.48|168.44|165.64|168.21|165.41|0
1635217200000|2021-10-26 03:00:00|168.21|165.41|168.44|165.64|168.51|165.71|168.21|165.41|0
1635217500000|2021-10-26 03:05:00|168.36|165.56|168.59|165.79|168.59|165.79|168.36|165.56|0
1635217800000|2021-10-26 03:10:00|168.67|165.87|168.82|166.02|168.82|166.02|168.59|165.79|0
1635218100000|2021-10-26 03:15:00|168.74|165.94|168.97|166.17|168.97|166.17|168.74|165.94|0
1635218400000|2021-10-26 03:20:00|168.9|166.1|169.05|166.25|169.13|166.33|168.9|166.1|0
1635218700000|2021-10-26 03:25:00|168.97|166.17|168.97|166.17|169.05|166.25|168.97|166.17|0
1635219000000|2021-10-26 03:30:00|169.05|166.25|169.05|166.25|169.13|166.33|168.97|166.17|0
1635219300000|2021-10-26 03:35:00|169.09|166.29|169.2|166.4|169.2|166.4|169.04|166.24|0
1635219600000|2021-10-26 03:40:00|169.28|166.48|169.2|166.4|169.28|166.48|169.12|166.32|0
1635219900000|2021-10-26 03:45:00|169.28|166.48|169.35|166.55|169.51|166.71|169.27|166.47|0
1635220200000|2021-10-26 03:50:00|169.31|166.51|169.27|166.47|169.35|166.55|169.19|166.39|0
1635220500000|2021-10-26 03:55:00|169.23|166.43|169.11|166.31|169.27|166.47|169.11|166.31|0
1635220800000|2021-10-26 04:00:00|169.19|166.39|168.96|166.16|169.19|166.39|168.96|166.16|0
1635221100000|2021-10-26 04:05:00|169.03|166.23|168.95|166.15|169.03|166.23|168.88|166.08|0
1635221400000|2021-10-26 04:10:00|169.03|166.23|168.95|166.15|169.03|166.23|168.95|166.15|0
1635221700000|2021-10-26 04:15:00|169.03|166.23|168.95|166.15|169.03|166.23|168.87|166.07|0
1635222000000|2021-10-26 04:20:00|168.87|166.07|168.95|166.15|168.95|166.15|168.79|165.99|0
1635222300000|2021-10-26 04:25:00|169.03|166.23|168.87|166.07|169.03|166.23|168.87|166.07|0
1635222600000|2021-10-26 04:30:00|168.79|165.99|168.87|166.07|168.87|166.07|168.63|165.83|0
1635222900000|2021-10-26 04:35:00|168.94|166.14|168.79|165.99|168.94|166.14|168.71|165.91|0
1635223200000|2021-10-26 04:40:00|168.71|165.91|168.63|165.83|168.75|165.95|168.48|165.68|0
1635223500000|2021-10-26 04:45:00|168.55|165.75|168.78|165.98|168.86|166.06|168.55|165.75|0
1635223800000|2021-10-26 04:50:00|168.7|165.9|168.94|166.14|168.94|166.14|168.7|165.9|0
1635224100000|2021-10-26 04:55:00|168.86|166.06|168.86|166.06|168.94|166.14|168.78|165.98|0
1635224400000|2021-10-26 05:00:00|168.78|165.98|168.93|166.13|168.93|166.13|168.7|165.9|0
1635224700000|2021-10-26 05:05:00|168.9|166.1|169.09|166.29|169.17|166.37|168.85|166.05|0
1635225000000|2021-10-26 05:10:00|169.01|166.21|169.08|166.28|169.16|166.36|168.93|166.13|0
1635225300000|2021-10-26 05:15:00|169.16|166.36|169.16|166.36|169.24|166.44|169|166.2|0
1635225600000|2021-10-26 05:20:00|169.08|166.28|168.92|166.12|169.16|166.36|168.92|166.12|0
1635225900000|2021-10-26 05:25:00|169|166.2|168.84|166.04|169.08|166.28|168.84|166.04|0
1635226200000|2021-10-26 05:30:00|168.92|166.12|169.23|166.43|169.23|166.43|168.88|166.08|0
1635226500000|2021-10-26 05:35:00|169.31|166.51|169.39|166.59|169.46|166.66|169.23|166.43|0
1635226800000|2021-10-26 05:40:00|169.46|166.66|169.31|166.51|169.58|166.78|169.23|166.43|0
1635227100000|2021-10-26 05:45:00|169.38|166.58|169.54|166.74|169.54|166.74|169.23|166.43|0
1635227400000|2021-10-26 05:50:00|169.46|166.66|169.61|166.81|169.61|166.81|169.3|166.5|0
1635227700000|2021-10-26 05:55:00|169.69|166.89|169.92|167.12|170.08|167.28|169.69|166.89|0
1635228000000|2021-10-26 06:00:00|169.85|167.05|169.61|166.81|170.04|167.24|169.53|166.73|0
1635228300000|2021-10-26 06:05:00|169.69|166.89|169.45|166.65|169.84|167.04|169.3|166.5|0
1635228600000|2021-10-26 06:10:00|169.49|166.69|169.45|166.65|169.61|166.81|169.29|166.49|0
1635228900000|2021-10-26 06:15:00|169.37|166.57|168.98|166.18|169.37|166.57|168.83|166.03|0
1635229200000|2021-10-26 06:20:00|168.9|166.1|168.82|166.02|169.1|166.3|168.75|165.95|0
1635229500000|2021-10-26 06:25:00|168.9|166.1|168.67|165.87|169.06|166.26|168.59|165.79|0
1635229800000|2021-10-26 06:30:00|168.74|165.94|168.35|165.55|168.74|165.94|168.2|165.4|0
1635230100000|2021-10-26 06:35:00|168.43|165.63|168.58|165.78|168.66|165.86|168.35|165.55|0
1635230400000|2021-10-26 06:40:00|168.66|165.86|168.27|165.47|168.74|165.94|168.27|165.47|0
1635230700000|2021-10-26 06:45:00|168.35|165.55|168.11|165.31|168.35|165.55|167.81|165.01|0
1635231000000|2021-10-26 06:50:00|168.19|165.39|168.11|165.31|168.19|165.39|168.04|165.24|0
1635231300000|2021-10-26 06:55:00|168.03|165.23|168.5|165.7|168.58|165.78|168.03|165.23|0
1635231600000|2021-10-26 07:00:00|168.03|165.23|168.03|165.23|168.58|165.78|167.57|164.77|0
1635231900000|2021-10-26 07:05:00|167.91|165.51|168.53|166.13|168.92|166.52|167.83|165.43|0
1635232200000|2021-10-26 07:10:00|168.6|166.2|168.6|166.2|169.07|166.67|168.6|166.2|0
1635232500000|2021-10-26 07:15:00|168.68|166.28|168.91|166.51|168.91|166.51|168.29|165.89|0
1635232800000|2021-10-26 07:20:00|168.83|166.43|168.52|166.12|168.99|166.59|168.44|166.04|0
1635233100000|2021-10-26 07:25:00|168.56|166.16|168.6|166.2|168.68|166.28|168.44|166.04|0
1635233400000|2021-10-26 07:30:00|168.52|166.12|168.52|166.12|168.83|166.43|168.44|166.04|0
1635233700000|2021-10-26 07:35:00|168.59|166.19|168.13|165.73|168.67|166.27|168.13|165.73|0
1635234000000|2021-10-26 07:40:00|168.2|165.8|167.97|165.57|168.28|165.88|167.58|165.18|0
1635234300000|2021-10-26 07:45:00|167.93|165.53|167.43|165.03|167.93|165.53|167.35|164.95|0
1635234600000|2021-10-26 07:50:00|167.39|164.99|167.27|164.87|167.58|165.18|166.88|164.48|0
1635234900000|2021-10-26 07:55:00|167.19|164.79|166.73|164.33|167.42|165.02|166.65|164.25|0
1635235200000|2021-10-26 08:00:00|166.8|164.4|166.57|164.17|166.88|164.48|166.5|164.1|0
1635235500000|2021-10-26 08:05:00|166.53|164.13|167.57|165.17|169.24|166.84|166.49|164.09|0
1635235800000|2021-10-26 08:10:00|167.49|165.09|167.64|165.24|167.8|165.4|167.49|165.09|0
1635236100000|2021-10-26 08:15:00|167.57|165.17|167.49|165.09|167.64|165.24|167.41|165.01|0
1635236400000|2021-10-26 08:20:00|167.41|165.01|167.18|164.78|167.49|165.09|166.56|164.16|0
1635236700000|2021-10-26 08:25:00|167.25|164.85|168.1|165.7|168.1|165.7|167.25|164.85|0
1635237000000|2021-10-26 08:30:00|168.18|165.78|168.1|165.7|168.25|165.85|167.87|165.47|0
1635237300000|2021-10-26 08:35:00|168.17|165.77|168.17|165.77|168.64|166.24|168.17|165.77|0
1635237600000|2021-10-26 08:40:00|168.09|165.69|167.94|165.54|168.33|165.93|167.94|165.54|0
1635237900000|2021-10-26 08:45:00|167.86|165.46|167.78|165.38|168.02|165.62|167.63|165.23|0
1635238200000|2021-10-26 08:50:00|167.71|165.31|167.86|165.46|167.94|165.54|167.55|165.15|0
1635238500000|2021-10-26 08:55:00|167.82|165.42|167.78|165.38|167.86|165.46|167.55|165.15|0
1635238800000|2021-10-26 09:00:00|167.7|165.3|168.08|165.68|168.24|165.84|167.7|165.3|0
1635239100000|2021-10-26 09:05:00|168.05|165.65|167.44|165.04|168.16|165.76|167.36|164.96|0
1635239400000|2021-10-26 09:10:00|167.36|164.96|167.21|164.81|167.36|164.96|167.13|164.73|0
1635239700000|2021-10-26 09:15:00|167.25|164.85|167.36|164.96|167.51|165.11|167.21|164.81|0
1635240000000|2021-10-26 09:20:00|167.32|164.92|167.13|164.73|167.36|164.96|167.13|164.73|0
1635240300000|2021-10-26 09:25:00|167.05|164.65|167.28|164.88|167.28|164.88|166.97|164.57|0
1635240600000|2021-10-26 09:30:00|167.2|164.8|167.2|164.8|167.35|164.95|167.2|164.8|0
1635240900000|2021-10-26 09:35:00|167.12|164.72|167.27|164.87|167.35|164.95|167.04|164.64|0
1635241200000|2021-10-26 09:40:00|167.35|164.95|167.5|165.1|167.81|165.41|167.27|164.87|0
1635241500000|2021-10-26 09:45:00|167.43|165.03|167.42|165.02|167.58|165.18|167.27|164.87|0
1635241800000|2021-10-26 09:50:00|167.5|165.1|167.04|164.64|167.5|165.1|167.04|164.64|0
1635242100000|2021-10-26 09:55:00|166.96|164.56|167.03|164.63|167.27|164.87|166.96|164.56|0
1635242400000|2021-10-26 10:00:00|167.11|164.71|167.03|164.63|167.11|164.71|166.88|164.48|0
1635242700000|2021-10-26 10:05:00|166.96|164.56|167.03|164.63|167.03|164.63|166.95|164.55|0
1635243000000|2021-10-26 10:10:00|166.95|164.55|166.95|164.55|167.11|164.71|166.88|164.48|0
1635243300000|2021-10-26 10:15:00|166.87|164.47|166.95|164.55|167.03|164.63|166.87|164.47|0
1635243600000|2021-10-26 10:20:00|167.03|164.63|167.41|165.01|167.41|165.01|167.03|164.63|0
1635243900000|2021-10-26 10:25:00|167.33|164.93|167.56|165.16|167.56|165.16|167.33|164.93|0
1635244200000|2021-10-26 10:30:00|167.64|165.24|167.71|165.31|167.79|165.39|167.56|165.16|0
1635244500000|2021-10-26 10:35:00|167.64|165.24|167.48|165.08|167.64|165.24|167.4|165|0
1635244800000|2021-10-26 10:40:00|167.56|165.16|167.56|165.16|167.63|165.23|167.48|165.08|0
1635245100000|2021-10-26 10:45:00|167.6|165.2|167.4|165|167.71|165.31|167.4|165|0
1635245400000|2021-10-26 10:50:00|167.44|165.04|167.32|164.92|167.55|165.15|167.17|164.77|0
1635245700000|2021-10-26 10:55:00|167.24|164.84|167.01|164.61|167.24|164.84|167.01|164.61|0
1635246000000|2021-10-26 11:00:00|167.09|164.69|167.01|164.61|167.16|164.76|167.01|164.61|0
1635246300000|2021-10-26 11:05:00|166.93|164.53|166.78|164.38|167.01|164.61|166.78|164.38|0
1635246600000|2021-10-26 11:10:00|166.7|164.3|166.77|164.37|166.77|164.37|166.54|164.14|0
1635246900000|2021-10-26 11:15:00|166.85|164.45|166.85|164.45|166.93|164.53|166.62|164.22|0
1635247200000|2021-10-26 11:20:00|166.93|164.53|166.85|164.45|166.93|164.53|166.77|164.37|0
1635247500000|2021-10-26 11:25:00|166.77|164.37|166.69|164.29|166.85|164.45|166.62|164.22|0
1635247800000|2021-10-26 11:30:00|166.77|164.37|166.84|164.44|166.84|164.44|166.61|164.21|0
1635248100000|2021-10-26 11:35:00|166.77|164.37|166.99|164.59|167.15|164.75|166.77|164.37|0
1635248400000|2021-10-26 11:40:00|167.07|164.67|167.15|164.75|167.15|164.75|167.07|164.67|0
1635248700000|2021-10-26 11:45:00|167.07|164.67|167.45|165.05|167.53|165.13|166.99|164.59|0
1635249000000|2021-10-26 11:50:00|167.38|164.98|167.37|164.97|167.53|165.13|167.22|164.82|0
1635249300000|2021-10-26 11:55:00|167.45|165.05|167.37|164.97|167.45|165.05|167.22|164.82|0
1635249600000|2021-10-26 12:00:00|167.29|164.89|167.52|165.12|167.53|165.13|167.22|164.82|0
1635249900000|2021-10-26 12:05:00|167.45|165.05|167.21|164.81|167.52|165.12|167.21|164.81|0
1635250200000|2021-10-26 12:10:00|167.14|164.74|166.9|164.5|167.14|164.74|166.9|164.5|0
1635250500000|2021-10-26 12:15:00|166.83|164.43|166.9|164.5|166.9|164.5|166.75|164.35|0
1635250800000|2021-10-26 12:20:00|166.98|164.58|167.36|164.96|167.44|165.04|166.98|164.58|0
1635251100000|2021-10-26 12:25:00|167.44|165.04|167.28|164.88|167.82|165.42|167.28|164.88|0
1635251400000|2021-10-26 12:30:00|167.21|164.81|167.2|164.8|167.28|164.88|167.05|164.65|0
1635251700000|2021-10-26 12:35:00|167.13|164.73|167.43|165.03|167.43|165.03|167.13|164.73|0
1635252000000|2021-10-26 12:40:00|167.51|165.11|167.35|164.95|167.51|165.11|167.2|164.8|0
1635252300000|2021-10-26 12:45:00|167.43|165.03|167.35|164.95|167.43|165.03|167.28|164.88|0
1635252600000|2021-10-26 12:50:00|167.43|165.03|167.43|165.03|167.51|165.11|167.35|164.95|0
1635252900000|2021-10-26 12:55:00|167.5|165.1|167.12|164.72|167.5|165.1|167.12|164.72|0
1635253200000|2021-10-26 13:00:00|167.04|164.64|167.04|164.64|167.35|164.95|166.96|164.56|0
1635253500000|2021-10-26 13:05:00|166.96|164.56|167.5|165.1|167.5|165.1|166.96|164.56|0
1635253800000|2021-10-26 13:10:00|167.42|165.02|167.57|165.17|167.65|165.25|167.34|164.94|0
1635254100000|2021-10-26 13:15:00|167.65|165.25|167.57|165.17|167.73|165.33|167.49|165.09|0
1635254400000|2021-10-26 13:20:00|167.53|165.13|167.34|164.94|167.65|165.25|167.18|164.78|0
1635254700000|2021-10-26 13:25:00|167.26|164.86|167.03|164.63|167.41|165.01|166.95|164.55|0
1635255000000|2021-10-26 13:30:00|166.8|164.4|166.56|164.16|168.19|165.79|166.26|163.86|0
1635255300000|2021-10-26 13:35:00|166.72|164.32|165.72|163.32|166.95|164.55|165.34|162.94|0
1635255600000|2021-10-26 13:40:00|165.95|163.55|165.56|163.16|166.25|163.85|165.11|162.71|0
1635255900000|2021-10-26 13:45:00|165.64|163.24|166.1|163.7|166.48|164.08|165.18|162.78|0
1635256200000|2021-10-26 13:50:00|166.02|163.62|166.17|163.77|166.48|164.08|165.64|163.24|0
1635256500000|2021-10-26 13:55:00|166.1|163.7|166.29|163.89|166.48|164.08|165.41|163.01|0
1635256800000|2021-10-26 14:00:00|166.17|163.77|165.63|163.23|166.86|164.46|165.4|163|0
1635257100000|2021-10-26 14:05:00|165.71|163.31|165.71|163.31|166.01|163.61|165.33|162.93|0
1635257400000|2021-10-26 14:10:00|165.78|163.38|165.71|163.31|165.78|163.38|164.56|162.16|0
1635257700000|2021-10-26 14:15:00|165.78|163.38|165.36|162.96|165.78|163.38|164.64|162.24|0
1635258000000|2021-10-26 14:20:00|165.28|162.88|165.13|162.73|165.43|163.03|164.75|162.35|0
1635258300000|2021-10-26 14:25:00|165.2|162.8|165.5|163.1|165.81|163.41|165.2|162.8|0
1635258600000|2021-10-26 14:30:00|165.58|163.18|165.5|163.1|166.04|163.64|165.28|162.88|0
1635258900000|2021-10-26 14:35:00|165.58|163.18|165.35|162.95|165.88|163.48|165.12|162.72|0
1635259200000|2021-10-26 14:40:00|165.42|163.02|166.49|164.09|166.64|164.24|165.27|162.87|0
1635259500000|2021-10-26 14:45:00|166.41|164.01|165.72|163.32|166.79|164.39|165.42|163.02|0
1635259800000|2021-10-26 14:50:00|165.8|163.4|165.19|162.79|165.8|163.4|164.96|162.56|0
1635260100000|2021-10-26 14:55:00|165.12|162.72|165.87|163.47|165.87|163.47|165.04|162.64|0
1635260400000|2021-10-26 15:00:00|165.64|163.24|166.25|163.85|166.25|163.85|165.26|162.86|0
1635260700000|2021-10-26 15:05:00|166.18|163.78|166.1|163.7|166.48|164.08|165.72|163.32|0
1635261000000|2021-10-26 15:10:00|166.02|163.62|166.02|163.62|166.1|163.7|165.72|163.32|0
1635261300000|2021-10-26 15:15:00|165.94|163.54|165.56|163.16|166.02|163.62|165.33|162.93|0
1635261600000|2021-10-26 15:20:00|165.48|163.08|165.41|163.01|165.56|163.16|165.26|162.86|0
1635261900000|2021-10-26 15:25:00|165.33|162.93|165.33|162.93|165.79|163.39|165.1|162.7|0
1635262200000|2021-10-26 15:30:00|165.1|162.7|167.92|165.52|168.15|165.75|165.1|162.7|0
1635262500000|2021-10-26 15:35:00|168|165.6|166.47|164.07|168.46|166.06|166.31|163.91|0
1635262800000|2021-10-26 15:40:00|166.54|164.14|166.46|164.06|166.7|164.3|166.16|163.76|0
1635263100000|2021-10-26 15:45:00|166.39|163.99|167.3|164.9|167.53|165.13|166.39|163.99|0
1635263400000|2021-10-26 15:50:00|167.38|164.98|167.38|164.98|167.99|165.59|167.3|164.9|0
1635263700000|2021-10-26 15:55:00|167.3|164.9|168.84|166.44|168.84|166.44|167.3|164.9|0
1635264000000|2021-10-26 16:00:00|168.76|166.36|170.31|167.91|170.31|167.91|168.45|166.05|0
1635264300000|2021-10-26 16:05:00|170.23|167.83|170.1|167.7|170.7|168.3|168.27|165.87|0
1635264600000|2021-10-26 16:10:00|170.17|167.77|168.93|166.53|170.33|167.93|168.93|166.53|0
1635264900000|2021-10-26 16:15:00|168.85|166.45|168.77|166.37|169.47|167.07|168.54|166.14|0
1635265200000|2021-10-26 16:20:00|168.7|166.3|168.77|166.37|169.62|167.22|168.7|166.3|0
1635265500000|2021-10-26 16:25:00|168.85|166.45|169.86|167.46|169.93|167.53|168.85|166.45|0
1635265800000|2021-10-26 16:30:00|169.78|167.38|169.62|167.22|170.24|167.84|169.31|166.91|0
1635266100000|2021-10-26 16:35:00|169.54|167.14|171.18|168.78|171.25|168.85|169.39|166.99|0
1635266400000|2021-10-26 16:40:00|171.1|168.7|171.49|169.09|171.88|169.48|171.1|168.7|0
1635266700000|2021-10-26 16:45:00|171.57|169.17|172.74|170.34|173.14|170.74|171.57|169.17|0
1635267000000|2021-10-26 16:50:00|172.66|170.26|173.21|170.81|173.21|170.81|172.03|169.63|0
1635267300000|2021-10-26 16:55:00|172.98|170.58|171.25|168.85|172.98|170.58|171.01|168.61|0
1635267600000|2021-10-26 17:00:00|171.32|168.92|171.05|168.65|171.79|169.39|171.01|168.61|0
1635267900000|2021-10-26 17:05:00|171.09|168.69|170.54|168.14|171.24|168.84|170.15|167.75|0
1635268200000|2021-10-26 17:10:00|170.58|168.18|170.93|168.53|171.71|169.31|170.58|168.18|0
1635268500000|2021-10-26 17:15:00|170.85|168.45|171.16|168.76|171.24|168.84|170.54|168.14|0
1635268800000|2021-10-26 17:20:00|171.08|168.68|171.71|169.31|172.33|169.93|170.69|168.29|0
1635269100000|2021-10-26 17:25:00|171.78|169.38|171.08|168.68|172.41|170.01|170.77|168.37|0
1635269400000|2021-10-26 17:30:00|171.23|168.83|169.67|167.27|171.31|168.91|169.6|167.2|0
1635269700000|2021-10-26 17:35:00|169.6|167.2|169.44|167.04|169.83|167.43|168.9|166.5|0
1635270000000|2021-10-26 17:40:00|169.36|166.96|170.57|168.17|170.6|168.2|169.28|166.88|0
1635270300000|2021-10-26 17:45:00|170.37|167.97|170.21|167.81|170.53|168.13|169.9|167.5|0
1635270600000|2021-10-26 17:50:00|170.29|167.89|170.21|167.81|170.37|167.97|169.82|167.42|0
1635270900000|2021-10-26 17:55:00|170.13|167.73|169.97|167.57|170.87|168.47|169.66|167.26|0
1635271200000|2021-10-26 18:00:00|169.9|167.5|169.2|166.8|169.9|167.5|168.96|166.56|0
1635271500000|2021-10-26 18:05:00|169.27|166.87|169.58|167.18|169.89|167.49|168.96|166.56|0
1635271800000|2021-10-26 18:10:00|169.66|167.26|169.11|166.71|170.05|167.65|169.11|166.71|0
1635272100000|2021-10-26 18:15:00|169.04|166.64|168.57|166.17|169.27|166.87|168.49|166.09|0
1635272400000|2021-10-26 18:20:00|168.65|166.25|168.65|166.25|169.03|166.63|168.49|166.09|0
1635272700000|2021-10-26 18:25:00|168.72|166.32|169.42|167.02|169.57|167.17|168.57|166.17|0
1635273000000|2021-10-26 18:30:00|169.34|166.94|168.72|166.32|169.34|166.94|168.26|165.86|0
1635273300000|2021-10-26 18:35:00|168.64|166.24|169.65|167.25|169.65|167.25|168.41|166.01|0
1635273600000|2021-10-26 18:40:00|169.72|167.32|170.19|167.79|170.19|167.79|169.41|167.01|0
1635273900000|2021-10-26 18:45:00|170.11|167.71|169.33|166.93|170.11|167.71|169.33|166.93|0
1635274200000|2021-10-26 18:50:00|169.41|167.01|169.56|167.16|169.88|167.48|169.25|166.85|0
1635274500000|2021-10-26 18:55:00|169.49|167.09|168.56|166.16|169.49|167.09|168.56|166.16|0
1635274800000|2021-10-26 19:00:00|168.48|166.08|167.94|165.54|169.17|166.77|167.94|165.54|0
1635275100000|2021-10-26 19:05:00|168.01|165.61|168.17|165.77|168.4|166|167.86|165.46|0
1635275400000|2021-10-26 19:10:00|168.09|165.69|168.55|166.15|169.01|166.61|167.93|165.53|0
1635275700000|2021-10-26 19:15:00|168.47|166.07|168.55|166.15|168.86|166.46|167.93|165.53|0
1635276000000|2021-10-26 19:20:00|168.47|166.07|168.62|166.22|169.01|166.61|168.16|165.76|0
1635276300000|2021-10-26 19:25:00|168.47|166.07|169.47|167.07|169.63|167.23|168.16|165.76|0
1635276600000|2021-10-26 19:30:00|169.55|167.15|168.85|166.45|169.55|167.15|168.62|166.22|0
1635276900000|2021-10-26 19:35:00|168.77|166.37|169|166.6|169.24|166.84|168.62|166.22|0
1635277200000|2021-10-26 19:40:00|168.93|166.53|168.19|165.79|169.39|166.99|168.15|165.75|0
1635277500000|2021-10-26 19:45:00|168.23|165.83|168.61|166.21|168.61|166.21|167.46|165.06|0
1635277800000|2021-10-26 19:50:00|168.84|166.44|169.93|167.53|170.47|168.07|168.84|166.44|0
1635278100000|2021-10-26 19:55:00|169.85|167.45|171.88|169.48|171.88|169.48|169.69|167.29|0
1635278400000|2021-10-26 20:00:00|172.04|169.64|171.64|169.24|172.35|169.95|171.33|168.93|0
1635278700000|2021-10-26 20:05:00|171.56|169.16|171.17|168.77|171.64|169.24|171.01|168.61|0
1635279000000|2021-10-26 20:10:00|171.25|168.85|171.56|169.16|171.8|169.4|171.09|168.69|0
1635279300000|2021-10-26 20:15:00|171.92|169.12|171.29|168.49|172.07|169.27|171.29|168.49|0
1635279600000|2021-10-26 20:20:00|171.37|168.57|171.52|168.72|171.68|168.88|171.29|168.49|0
1635279900000|2021-10-26 20:25:00|171.56|168.76|171.99|169.19|171.99|169.19|171.44|168.64|0
1635280200000|2021-10-26 20:30:00|172.07|169.27|172.14|169.34|172.22|169.42|171.91|169.11|0
1635280500000|2021-10-26 20:35:00|172.22|169.42|172.38|169.58|172.53|169.73|172.14|169.34|0
1635280800000|2021-10-26 20:40:00|172.22|169.42|172.37|169.57|172.37|169.57|172.22|169.42|0
1635281100000|2021-10-26 20:45:00|172.3|169.5|171.82|169.02|172.37|169.57|171.82|169.02|0
1635281400000|2021-10-26 20:50:00|171.74|168.94|172.53|169.73|172.61|169.81|171.74|168.94|0
1635281700000|2021-10-26 20:55:00|172.45|169.65|172.49|169.69|172.53|169.73|172.05|169.25|0
1635282000000|2021-10-26 21:00:00|172.46|169.66|172.18|169.38|172.47|169.67|172.14|169.34|0
1635282300000|2021-10-26 21:05:00|172.12|169.32|172.6|169.8|172.61|169.81|172.1|169.3|0
1635282600000|2021-10-26 21:10:00|172.31|169.51|172.42|169.62|172.42|169.62|172.19|169.39|0
1635282900000|2021-10-26 21:15:00|172.4|169.6|172.25|169.45|172.42|169.62|172.2|169.4|0
1635283200000|2021-10-26 21:20:00|172.29|169.49|172.25|169.45|172.29|169.49|172.24|169.44|0
1635283500000|2021-10-26 21:25:00|172.24|169.44|172.19|169.39|172.24|169.44|172.18|169.38|0
1635283800000|2021-10-26 21:30:00|172.15|169.35|172.13|169.33|172.21|169.41|172.1|169.3|0
1635284100000|2021-10-26 21:35:00|172.22|169.42|172.18|169.38|172.24|169.44|172.13|169.33|0
1635284400000|2021-10-26 21:40:00|172.17|169.37|172.32|169.52|172.39|169.59|172.14|169.34|0
1635284700000|2021-10-26 21:45:00|172.31|169.51|172.28|169.48|172.31|169.51|172.28|169.48|0
1635285000000|2021-10-26 21:50:00|172.27|169.47|172.26|169.46|172.31|169.51|172.23|169.43|0
1635285300000|2021-10-26 21:55:00|172.27|169.47|172.32|169.52|172.37|169.57|172.24|169.44|0
1635285600000|2021-10-26 22:00:00|172.31|169.51|172.03|169.23|172.31|169.51|171.64|168.84|0
1635285900000|2021-10-26 22:05:00|171.95|169.15|171.4|168.6|172.03|169.23|171.32|168.52|0
1635286200000|2021-10-26 22:10:00|171.32|168.52|171.08|168.28|171.48|168.68|171.08|168.28|0
1635286500000|2021-10-26 22:15:00|171.05|168.25|170.85|168.05|171.32|168.52|170.85|168.05|0
1635286800000|2021-10-26 22:20:00|170.77|167.97|171|168.2|171.08|168.28|170.38|167.58|0
1635287100000|2021-10-26 22:25:00|170.96|168.16|170.53|167.73|171.24|168.44|170.45|167.65|0
1635287400000|2021-10-26 22:30:00|170.61|167.81|170.53|167.73|170.69|167.89|170.3|167.5|0
1635287700000|2021-10-26 22:35:00|170.45|167.65|170.45|167.65|170.57|167.77|170.37|167.57|0
1635288000000|2021-10-26 22:40:00|170.37|167.57|170.14|167.34|170.37|167.57|169.98|167.18|0
1635288300000|2021-10-26 22:45:00|170.06|167.26|170.1|167.3|170.29|167.49|169.9|167.1|0
1635288600000|2021-10-26 22:50:00|170.13|167.33|170.37|167.57|170.45|167.65|170.06|167.26|0
1635288900000|2021-10-26 22:55:00|170.29|167.49|170.36|167.56|170.44|167.64|170.25|167.45|0
1635289200000|2021-10-26 23:00:00|170.44|167.64|170.05|167.25|170.44|167.64|169.97|167.17|0
1635289500000|2021-10-26 23:05:00|170.21|167.41|170.44|167.64|170.52|167.72|170.21|167.41|0
1635289800000|2021-10-26 23:10:00|170.52|167.72|170.44|167.64|170.52|167.72|170.2|167.4|0
1635290100000|2021-10-26 23:15:00|170.48|167.68|170.43|167.63|170.51|167.71|170.36|167.56|0
1635290400000|2021-10-26 23:20:00|170.36|167.56|170.24|167.44|170.51|167.71|170.12|167.32|0
1635290700000|2021-10-26 23:25:00|170.28|167.48|170.27|167.47|170.28|167.48|170.04|167.24|0
1635291000000|2021-10-26 23:30:00|170.2|167.4|169.73|166.93|170.2|167.4|169.5|166.7|0
1635291300000|2021-10-26 23:35:00|169.65|166.85|170.04|167.24|170.04|167.24|169.65|166.85|0
1635291600000|2021-10-26 23:40:00|170.11|167.31|171.44|168.64|171.44|168.64|170.11|167.31|0
1635291900000|2021-10-26 23:45:00|171.36|168.56|170.11|167.31|171.36|168.56|170.11|167.31|0
1635292200000|2021-10-26 23:50:00|170.03|167.23|170.34|167.54|170.34|167.54|169.88|167.08|0
1635292500000|2021-10-26 23:55:00|170.38|167.58|170.54|167.74|170.54|167.74|170.19|167.39|0
1635292800000|2021-10-27 00:00:00|170.5|167.7|170.03|167.23|170.81|168.01|169.87|167.07|0
1635293100000|2021-10-27 00:05:00|169.95|167.15|170.73|167.93|170.73|167.93|169.91|167.11|0
1635293400000|2021-10-27 00:10:00|170.65|167.85|170.53|167.73|170.73|167.93|170.1|167.3|0
1635293700000|2021-10-27 00:15:00|170.57|167.77|170.8|168|171|168.2|170.1|167.3|0
1635294000000|2021-10-27 00:20:00|170.92|168.12|170.8|168|170.96|168.16|170.61|167.81|0
1635294300000|2021-10-27 00:25:00|170.88|168.08|170.64|167.84|171.19|168.39|170.56|167.76|0
1635294600000|2021-10-27 00:30:00|170.72|167.92|171.18|168.38|171.26|168.46|170.17|167.37|0
1635294900000|2021-10-27 00:35:00|171.22|168.42|171.57|168.77|171.73|168.93|171.18|168.38|0
1635295200000|2021-10-27 00:40:00|171.49|168.69|171.61|168.81|171.81|169.01|171.18|168.38|0
1635295500000|2021-10-27 00:45:00|171.65|168.85|171.49|168.69|171.81|169.01|171.41|168.61|0
1635295800000|2021-10-27 00:50:00|171.57|168.77|171.88|169.08|172.2|169.4|171.49|168.69|0
1635296100000|2021-10-27 00:55:00|171.92|169.12|172.04|169.24|172.04|169.24|171.64|168.84|0
1635296400000|2021-10-27 01:00:00|171.96|169.16|171.41|168.61|172.27|169.47|171.41|168.61|0
1635296700000|2021-10-27 01:05:00|171.37|168.57|171.56|168.76|171.72|168.92|171.33|168.53|0
1635297000000|2021-10-27 01:10:00|171.64|168.84|171.64|168.84|171.72|168.92|171.56|168.76|0
1635297300000|2021-10-27 01:15:00|171.56|168.76|172.11|169.31|172.11|169.31|171.56|168.76|0
1635297600000|2021-10-27 01:20:00|172.15|169.35|171.87|169.07|172.26|169.46|171.71|168.91|0
1635297900000|2021-10-27 01:25:00|171.79|168.99|171.87|169.07|172.02|169.22|171.71|168.91|0
1635298200000|2021-10-27 01:30:00|171.83|169.03|171.91|169.11|172.1|169.3|171.79|168.99|0
1635298500000|2021-10-27 01:35:00|171.94|169.14|171.78|168.98|172.02|169.22|171.78|168.98|0
1635298800000|2021-10-27 01:40:00|171.86|169.06|172.06|169.26|172.1|169.3|171.55|168.75|0
1635299100000|2021-10-27 01:45:00|172.1|169.3|172.72|169.92|172.96|170.16|172.1|169.3|0
1635299400000|2021-10-27 01:50:00|172.8|170|172.72|169.92|172.88|170.08|172.64|169.84|0
1635299700000|2021-10-27 01:55:00|172.64|169.84|172.8|170|172.88|170.08|172.56|169.76|0
1635300000000|2021-10-27 02:00:00|172.72|169.92|172.17|169.37|172.72|169.92|172.09|169.29|0
1635300300000|2021-10-27 02:05:00|172.09|169.29|172.16|169.36|172.24|169.44|172.01|169.21|0
1635300600000|2021-10-27 02:10:00|172.21|169.41|171.85|169.05|172.24|169.44|171.61|168.81|0
1635300900000|2021-10-27 02:15:00|171.93|169.13|171.92|169.12|172.08|169.28|171.81|169.01|0
1635301200000|2021-10-27 02:20:00|171.89|169.09|172|169.2|172.12|169.32|171.89|169.09|0
1635301500000|2021-10-27 02:25:00|171.96|169.16|172.04|169.24|172.23|169.43|171.84|169.04|0
1635301800000|2021-10-27 02:30:00|172.16|169.36|172.31|169.51|172.39|169.59|172.08|169.28|0
1635302100000|2021-10-27 02:35:00|172.23|169.43|172.23|169.43|172.39|169.59|172.15|169.35|0
1635302400000|2021-10-27 02:40:00|172.31|169.51|172.31|169.51|172.31|169.51|172.15|169.35|0
1635302700000|2021-10-27 02:45:00|172.23|169.43|172.15|169.35|172.39|169.59|172.15|169.35|0
1635303000000|2021-10-27 02:50:00|172.19|169.39|172.22|169.42|172.23|169.43|171.91|169.11|0
1635303300000|2021-10-27 02:55:00|172.15|169.35|171.91|169.11|172.15|169.35|171.67|168.87|0
1635303600000|2021-10-27 03:00:00|171.83|169.03|171.51|168.71|171.83|169.03|171.44|168.64|0
1635303900000|2021-10-27 03:05:00|171.36|168.56|171.43|168.63|171.51|168.71|171.28|168.48|0
1635304200000|2021-10-27 03:10:00|171.4|168.6|171.43|168.63|171.67|168.87|171.28|168.48|0
1635304500000|2021-10-27 03:15:00|171.51|168.71|171.43|168.63|171.59|168.79|171.35|168.55|0
1635304800000|2021-10-27 03:20:00|171.39|168.59|171.51|168.71|171.59|168.79|171.27|168.47|0
1635305100000|2021-10-27 03:25:00|171.47|168.67|171.5|168.7|171.58|168.78|171.35|168.55|0
1635305400000|2021-10-27 03:30:00|171.58|168.78|171.58|168.78|171.74|168.94|171.54|168.74|0
1635305700000|2021-10-27 03:35:00|171.66|168.86|171.97|169.17|171.97|169.17|171.62|168.82|0
1635306000000|2021-10-27 03:40:00|171.93|169.13|171.89|169.09|172.05|169.25|171.81|169.01|0
1635306300000|2021-10-27 03:45:00|171.85|169.05|171.81|169.01|171.89|169.09|171.73|168.93|0
1635306600000|2021-10-27 03:50:00|171.73|168.93|171.65|168.85|171.73|168.93|171.65|168.85|0
1635306900000|2021-10-27 03:55:00|171.61|168.81|171.73|168.93|171.77|168.97|171.57|168.77|0
1635307200000|2021-10-27 04:00:00|171.69|168.89|171.49|168.69|171.73|168.93|171.49|168.69|0
1635307500000|2021-10-27 04:05:00|171.57|168.77|171.64|168.84|171.72|168.92|171.57|168.77|0
1635307800000|2021-10-27 04:10:00|171.61|168.81|171.56|168.76|171.64|168.84|171.56|168.76|0
1635308100000|2021-10-27 04:15:00|171.61|168.81|171.48|168.68|171.61|168.81|171.41|168.61|0
1635308400000|2021-10-27 04:20:00|171.41|168.61|171.48|168.68|171.48|168.68|171.33|168.53|0
1635308700000|2021-10-27 04:25:00|171.56|168.76|171.4|168.6|171.56|168.76|171.4|168.6|0
1635309000000|2021-10-27 04:30:00|171.48|168.68|171.32|168.52|171.48|168.68|171.32|168.52|0
1635309300000|2021-10-27 04:35:00|171.36|168.56|171.48|168.68|171.48|168.68|171.32|168.52|0
1635309600000|2021-10-27 04:40:00|171.4|168.6|171.32|168.52|171.48|168.68|171.24|168.44|0
1635309900000|2021-10-27 04:45:00|171.4|168.6|171.08|168.28|171.4|168.6|171|168.2|0
1635310200000|2021-10-27 04:50:00|171|168.2|170.96|168.16|171.08|168.28|170.96|168.16|0
1635310500000|2021-10-27 04:55:00|170.92|168.12|170.92|168.12|171.08|168.28|170.92|168.12|0
1635310800000|2021-10-27 05:00:00|171|168.2|170.84|168.04|171|168.2|170.53|167.73|0
1635311100000|2021-10-27 05:05:00|170.76|167.96|171.07|168.27|171.07|168.27|170.68|167.88|0
1635311400000|2021-10-27 05:10:00|171.15|168.35|170.68|167.88|171.15|168.35|170.6|167.8|0
1635311700000|2021-10-27 05:15:00|170.6|167.8|170.72|167.92|170.83|168.03|170.6|167.8|0
1635312000000|2021-10-27 05:20:00|170.8|168|170.83|168.03|170.91|168.11|170.76|167.96|0
1635312300000|2021-10-27 05:25:00|170.75|167.95|170.44|167.64|170.83|168.03|170.44|167.64|0
1635312600000|2021-10-27 05:30:00|170.48|167.68|170.36|167.56|170.59|167.79|170.36|167.56|0
1635312900000|2021-10-27 05:35:00|170.28|167.48|170.44|167.64|170.59|167.79|170.25|167.45|0
1635313200000|2021-10-27 05:40:00|170.51|167.71|170.2|167.4|170.51|167.71|170.2|167.4|0
1635313500000|2021-10-27 05:45:00|170.28|167.48|170.28|167.48|170.36|167.56|170.2|167.4|0
1635313800000|2021-10-27 05:50:00|170.2|167.4|169.65|166.85|170.28|167.48|169.58|166.78|0
1635314100000|2021-10-27 05:55:00|169.69|166.89|169.54|166.74|169.81|167.01|169.5|166.7|0
1635314400000|2021-10-27 06:00:00|169.42|166.62|170.04|167.24|170.12|167.32|169.42|166.62|0
1635314700000|2021-10-27 06:05:00|170.08|167.28|170.27|167.47|170.35|167.55|169.88|167.08|0
1635315000000|2021-10-27 06:10:00|170.35|167.55|170.42|167.62|170.42|167.62|170.23|167.43|0
1635315300000|2021-10-27 06:15:00|170.5|167.7|170.19|167.39|170.66|167.86|170.11|167.31|0
1635315600000|2021-10-27 06:20:00|170.15|167.35|169.87|167.07|170.19|167.39|169.87|167.07|0
1635315900000|2021-10-27 06:25:00|169.95|167.15|170.07|167.27|170.07|167.27|169.79|166.99|0
1635316200000|2021-10-27 06:30:00|170.03|167.23|170.02|167.22|170.18|167.38|169.95|167.15|0
1635316500000|2021-10-27 06:35:00|170.07|167.27|169.95|167.15|170.1|167.3|169.79|166.99|0
1635316800000|2021-10-27 06:40:00|170.02|167.22|169.94|167.14|170.02|167.22|169.79|166.99|0
1635317100000|2021-10-27 06:45:00|170.02|167.22|169.94|167.14|170.02|167.22|169.71|166.91|0
1635317400000|2021-10-27 06:50:00|169.86|167.06|169.98|167.18|169.98|167.18|169.71|166.91|0
1635317700000|2021-10-27 06:55:00|170.02|167.22|170.17|167.37|170.48|167.68|169.94|167.14|0
1635318000000|2021-10-27 07:00:00|169.94|167.14|169|166.2|170.09|167.29|168.85|166.05|0
1635318300000|2021-10-27 07:05:00|168.96|166.56|168.8|166.4|168.96|166.56|168.11|165.71|0
1635318600000|2021-10-27 07:10:00|168.96|166.56|169.11|166.71|169.5|167.1|168.96|166.56|0
1635318900000|2021-10-27 07:15:00|169.03|166.63|168.8|166.4|169.19|166.79|168.57|166.17|0
1635319200000|2021-10-27 07:20:00|168.72|166.32|169.34|166.94|169.34|166.94|168.64|166.24|0
1635319500000|2021-10-27 07:25:00|169.26|166.86|169.49|167.09|169.53|167.13|169.11|166.71|0
1635319800000|2021-10-27 07:30:00|169.57|167.17|169.18|166.78|169.57|167.17|169.18|166.78|0
1635320100000|2021-10-27 07:35:00|169.26|166.86|169.64|167.24|169.64|167.24|169.1|166.7|0
1635320400000|2021-10-27 07:40:00|169.57|167.17|169.49|167.09|169.72|167.32|169.41|167.01|0
1635320700000|2021-10-27 07:45:00|169.56|167.16|169.41|167.01|169.56|167.16|169.17|166.77|0
1635321000000|2021-10-27 07:50:00|169.33|166.93|169.33|166.93|169.56|167.16|169.25|166.85|0
1635321300000|2021-10-27 07:55:00|169.29|166.89|169.25|166.85|169.4|167|169.25|166.85|0
1635321600000|2021-10-27 08:00:00|169.17|166.77|169.24|166.84|169.32|166.92|168.94|166.54|0
1635321900000|2021-10-27 08:05:00|169.4|167|168.7|166.3|169.4|167|168.62|166.22|0
1635322200000|2021-10-27 08:10:00|168.62|166.22|169.16|166.76|169.16|166.76|168.55|166.15|0
1635322500000|2021-10-27 08:15:00|169.09|166.69|169.55|167.15|169.78|167.38|169.09|166.69|0
1635322800000|2021-10-27 08:20:00|169.47|167.07|169.31|166.91|169.63|167.23|169.16|166.76|0
1635323100000|2021-10-27 08:25:00|169.28|166.88|169.59|167.19|169.62|167.22|169.24|166.84|0
1635323400000|2021-10-27 08:30:00|169.55|167.15|170.01|167.61|170.09|167.69|169.47|167.07|0
1635323700000|2021-10-27 08:35:00|169.93|167.53|169.97|167.57|170.01|167.61|169.78|167.38|0
1635324000000|2021-10-27 08:40:00|170.01|167.61|170.63|168.23|170.79|168.39|170.01|167.61|0
1635324300000|2021-10-27 08:45:00|170.59|168.19|170.63|168.23|170.71|168.31|170.24|167.84|0
1635324600000|2021-10-27 08:50:00|170.59|168.19|171.25|168.85|171.25|168.85|170.47|168.07|0
1635324900000|2021-10-27 08:55:00|171.17|168.77|171.48|169.08|171.56|169.16|170.78|168.38|0
1635325200000|2021-10-27 09:00:00|171.41|169.01|172.35|169.95|173.61|171.21|171.41|169.01|0
1635325500000|2021-10-27 09:05:00|172.43|170.03|173.45|171.05|173.45|171.05|172.31|169.91|0
1635325800000|2021-10-27 09:10:00|173.53|171.13|172.42|170.02|173.61|171.21|172.42|170.02|0
1635326100000|2021-10-27 09:15:00|172.5|170.1|172.03|169.63|172.58|170.18|171.87|169.47|0
1635326400000|2021-10-27 09:20:00|172.1|169.7|172.38|169.98|172.65|170.25|171.95|169.55|0
1635326700000|2021-10-27 09:25:00|172.34|169.94|172.34|169.94|172.46|170.06|171.71|169.31|0
1635327000000|2021-10-27 09:30:00|172.42|170.02|172.41|170.01|172.57|170.17|171.83|169.43|0
1635327300000|2021-10-27 09:35:00|172.45|170.05|172.88|170.48|173.4|171|172.45|170.05|0
1635327600000|2021-10-27 09:40:00|172.81|170.41|172.69|170.29|172.96|170.56|172.25|169.85|0
1635327900000|2021-10-27 09:45:00|172.72|170.32|173.2|170.8|173.36|170.96|172.72|170.32|0
1635328200000|2021-10-27 09:50:00|173.04|170.64|173.35|170.95|173.43|171.03|172.64|170.24|0
1635328500000|2021-10-27 09:55:00|173.43|171.03|173.11|170.71|173.51|171.11|172.96|170.56|0
1635328800000|2021-10-27 10:00:00|173.03|170.63|172.8|170.4|173.19|170.79|172.72|170.32|0
1635329100000|2021-10-27 10:05:00|172.84|170.44|172.48|170.08|172.87|170.47|172.4|170|0
1635329400000|2021-10-27 10:10:00|172.4|170|172.16|169.76|172.55|170.15|172.16|169.76|0
1635329700000|2021-10-27 10:15:00|172.08|169.68|172.44|170.04|172.63|170.23|172.08|169.68|0
1635330000000|2021-10-27 10:20:00|172.47|170.07|172.24|169.84|172.79|170.39|172.12|169.72|0
1635330300000|2021-10-27 10:25:00|172.28|169.88|172.31|169.91|172.39|169.99|172.08|169.68|0
1635330600000|2021-10-27 10:30:00|172.23|169.83|171.6|169.2|172.23|169.83|171.6|169.2|0
1635330900000|2021-10-27 10:35:00|171.56|169.16|171.76|169.36|171.92|169.52|171.52|169.12|0
1635331200000|2021-10-27 10:40:00|171.8|169.4|172.07|169.67|172.07|169.67|171.76|169.36|0
1635331500000|2021-10-27 10:45:00|172.15|169.75|173.09|170.69|173.17|170.77|172.15|169.75|0
1635331800000|2021-10-27 10:50:00|173.01|170.61|173.57|171.17|173.96|171.56|173.01|170.61|0
1635332100000|2021-10-27 10:55:00|173.33|170.93|173.09|170.69|173.49|171.09|172.93|170.53|0
1635332400000|2021-10-27 11:00:00|173.01|170.61|171.98|169.58|173.01|170.61|171.9|169.5|0
1635332700000|2021-10-27 11:05:00|172.06|169.66|171.98|169.58|172.22|169.82|171.67|169.27|0
1635333000000|2021-10-27 11:10:00|172.06|169.66|171.9|169.5|172.14|169.74|171.43|169.03|0
1635333300000|2021-10-27 11:15:00|171.86|169.46|171.66|169.26|172.21|169.81|171.63|169.23|0
1635333600000|2021-10-27 11:20:00|171.74|169.34|171.43|169.03|171.82|169.42|171.43|169.03|0
1635333900000|2021-10-27 11:25:00|171.58|169.18|171.66|169.26|171.74|169.34|171.27|168.87|0
1635334200000|2021-10-27 11:30:00|171.58|169.18|171.58|169.18|171.82|169.42|171.11|168.71|0
1635334500000|2021-10-27 11:35:00|171.66|169.26|171.89|169.49|171.89|169.49|171.5|169.1|0
1635334800000|2021-10-27 11:40:00|171.97|169.57|171.81|169.41|172.13|169.73|171.65|169.25|0
1635335100000|2021-10-27 11:45:00|171.73|169.33|172.2|169.8|172.2|169.8|171.57|169.17|0
1635335400000|2021-10-27 11:50:00|172.28|169.88|172.12|169.72|172.28|169.88|171.73|169.33|0
1635335700000|2021-10-27 11:55:00|172.04|169.64|172.91|170.51|172.99|170.59|171.96|169.56|0
1635336000000|2021-10-27 12:00:00|172.87|170.47|172.83|170.43|173.06|170.66|172.67|170.27|0
1635336300000|2021-10-27 12:05:00|172.9|170.5|172.35|169.95|172.9|170.5|172.19|169.79|0
1635336600000|2021-10-27 12:10:00|172.27|169.87|172.03|169.63|172.59|170.19|172.03|169.63|0
1635336900000|2021-10-27 12:15:00|171.88|169.48|171.72|169.32|171.88|169.48|171.64|169.24|0
1635337200000|2021-10-27 12:20:00|171.8|169.4|171.72|169.32|171.87|169.47|171.32|168.92|0
1635337500000|2021-10-27 12:25:00|171.64|169.24|171.05|168.65|171.95|169.55|170.93|168.53|0
1635337800000|2021-10-27 12:30:00|171.09|168.69|170.38|167.98|171.24|168.84|169.99|167.59|0
1635338100000|2021-10-27 12:35:00|170.46|168.06|170.07|167.67|170.54|168.14|169.6|167.2|0
1635338400000|2021-10-27 12:40:00|170.14|167.74|170.3|167.9|170.38|167.98|169.99|167.59|0
1635338700000|2021-10-27 12:45:00|170.22|167.82|170.22|167.82|170.45|168.05|170.14|167.74|0
1635339000000|2021-10-27 12:50:00|170.3|167.9|170.92|168.52|170.92|168.52|170.22|167.82|0
1635339300000|2021-10-27 12:55:00|170.84|168.44|170.21|167.81|170.92|168.52|170.06|167.66|0
1635339600000|2021-10-27 13:00:00|170.14|167.74|170.21|167.81|170.29|167.89|169.9|167.5|0
1635339900000|2021-10-27 13:05:00|170.13|167.73|170.13|167.73|170.37|167.97|169.82|167.42|0
1635340200000|2021-10-27 13:10:00|170.05|167.65|169.82|167.42|170.21|167.81|169.82|167.42|0
1635340500000|2021-10-27 13:15:00|169.74|167.34|169.74|167.34|169.97|167.57|169.51|167.11|0
1635340800000|2021-10-27 13:20:00|169.89|167.49|170.13|167.73|170.2|167.8|169.82|167.42|0
1635341100000|2021-10-27 13:25:00|170.05|167.65|170.05|167.65|170.44|168.04|169.74|167.34|0
1635341400000|2021-10-27 13:30:00|170.12|167.72|171.5|169.1|171.9|169.5|169.19|166.79|0
1635341700000|2021-10-27 13:35:00|171.58|169.18|171.81|169.41|173|170.6|171.5|169.1|0
1635342000000|2021-10-27 13:40:00|171.89|169.49|169.23|166.83|171.89|169.49|169.23|166.83|0
1635342300000|2021-10-27 13:45:00|169.62|167.22|168.92|166.52|169.62|167.22|168.07|165.67|0
1635342600000|2021-10-27 13:50:00|168.84|166.44|168.3|165.9|169.85|167.45|168.3|165.9|0
1635342900000|2021-10-27 13:55:00|168.37|165.97|167.75|165.35|168.92|166.52|167.64|165.24|0
1635343200000|2021-10-27 14:00:00|167.6|165.2|169.44|167.04|170.07|167.67|162.52|160.12|0
1635343500000|2021-10-27 14:05:00|169.52|167.12|169.6|167.2|171.08|168.68|169.29|166.89|0
1635343800000|2021-10-27 14:10:00|169.68|167.28|169.99|167.59|170.06|167.66|168.9|166.5|0
1635344100000|2021-10-27 14:15:00|170.14|167.74|170.92|168.52|171.55|169.15|170.06|167.66|0
1635344400000|2021-10-27 14:20:00|171|168.6|171.01|168.61|171.56|169.16|170.31|167.91|0
1635344700000|2021-10-27 14:25:00|171.09|168.69|172.11|169.71|172.66|170.26|170.7|168.3|0
1635345000000|2021-10-27 14:30:00|172.27|169.87|171.01|168.61|172.66|170.26|170.78|168.38|0
1635345300000|2021-10-27 14:35:00|171.09|168.69|171.32|168.92|172.19|169.79|171.09|168.69|0
1635345600000|2021-10-27 14:40:00|171.24|168.84|171.71|169.31|172.26|169.86|171.09|168.69|0
1635345900000|2021-10-27 14:45:00|171.79|169.39|172.43|170.03|172.91|170.51|170.58|168.18|0
1635346200000|2021-10-27 14:50:00|172.51|170.11|171.49|169.09|172.75|170.35|171.41|169.01|0
1635346500000|2021-10-27 14:55:00|171.57|169.17|173.06|170.66|173.53|171.13|171.02|168.62|0
1635346800000|2021-10-27 15:00:00|173.38|170.98|171.88|169.48|173.38|170.98|171.8|169.4|0
1635347100000|2021-10-27 15:05:00|171.8|169.4|171.49|169.09|171.88|169.48|171.1|168.7|0
1635347400000|2021-10-27 15:10:00|171.41|169.01|170.86|168.46|171.96|169.56|170.78|168.38|0
1635347700000|2021-10-27 15:15:00|170.94|168.54|170.93|168.53|171.64|169.24|170.78|168.38|0
1635348000000|2021-10-27 15:20:00|171.09|168.69|171.95|169.55|172.11|169.71|170.78|168.38|0
1635348300000|2021-10-27 15:25:00|171.87|169.47|171.63|169.23|172.5|170.1|171.32|168.92|0
1635348600000|2021-10-27 15:30:00|171.71|169.31|171.07|168.67|172.42|170.02|171.07|168.67|0
1635348900000|2021-10-27 15:35:00|171.14|168.74|171.14|168.74|172.09|169.69|171.06|168.66|0
1635349200000|2021-10-27 15:40:00|171.06|168.66|171.38|168.98|171.38|168.98|170.52|168.12|0
1635349500000|2021-10-27 15:45:00|171.3|168.9|172.08|169.68|172.08|169.68|171.3|168.9|0
1635349800000|2021-10-27 15:50:00|172|169.6|172|169.6|172.24|169.84|171.69|169.29|0
1635350100000|2021-10-27 15:55:00|172.08|169.68|171.84|169.44|172.47|170.07|171.29|168.89|0
1635350400000|2021-10-27 16:00:00|171.6|169.2|172.64|170.24|172.64|170.24|171.53|169.13|0
1635350700000|2021-10-27 16:05:00|172.72|170.32|172.01|169.61|172.8|170.4|171.54|169.14|0
1635351000000|2021-10-27 16:10:00|171.85|169.45|171.15|168.75|171.85|169.45|170.99|168.59|0
1635351300000|2021-10-27 16:15:00|171.07|168.67|170.68|168.28|171.38|168.98|170.68|168.28|0
1635351600000|2021-10-27 16:20:00|170.75|168.35|171.14|168.74|171.14|168.74|170.6|168.2|0
1635351900000|2021-10-27 16:25:00|171.06|168.66|171.14|168.74|171.38|168.98|170.98|168.58|0
1635352200000|2021-10-27 16:30:00|171.06|168.66|171.92|169.52|172|169.6|171.06|168.66|0
1635352500000|2021-10-27 16:35:00|171.84|169.44|172.15|169.75|172.39|169.99|171.69|169.29|0
1635352800000|2021-10-27 16:40:00|172.08|169.68|171.53|169.13|172.39|169.99|171.37|168.97|0
1635353100000|2021-10-27 16:45:00|171.6|169.2|171.76|169.36|172.15|169.75|171.29|168.89|0
1635353400000|2021-10-27 16:50:00|171.84|169.44|171.76|169.36|171.99|169.59|171.37|168.97|0
1635353700000|2021-10-27 16:55:00|171.83|169.43|171.52|169.12|172.03|169.63|171.28|168.88|0
1635354000000|2021-10-27 17:00:00|171.44|169.04|171.44|169.04|171.83|169.43|170.89|168.49|0
1635354300000|2021-10-27 17:05:00|171.52|169.12|170.5|168.1|171.52|169.12|170.34|167.94|0
1635354600000|2021-10-27 17:10:00|170.58|168.18|169.88|167.48|170.81|168.41|169.8|167.4|0
1635354900000|2021-10-27 17:15:00|169.95|167.55|170.32|167.92|171.27|168.87|169.88|167.48|0
1635355200000|2021-10-27 17:20:00|170.39|167.99|169.85|167.45|170.39|167.99|169.77|167.37|0
1635355500000|2021-10-27 17:25:00|169.77|167.37|170.08|167.68|170.08|167.68|169.69|167.29|0
1635355800000|2021-10-27 17:30:00|170|167.6|170.54|168.14|170.54|168.14|169.85|167.45|0
1635356100000|2021-10-27 17:35:00|170.51|168.11|169.92|167.52|170.54|168.14|169.84|167.44|0
1635356400000|2021-10-27 17:40:00|169.84|167.44|169.76|167.36|170|167.6|169.76|167.36|0
1635356700000|2021-10-27 17:45:00|169.84|167.44|170.38|167.98|170.38|167.98|169.68|167.28|0
1635357000000|2021-10-27 17:50:00|170.3|167.9|169.91|167.51|170.54|168.14|169.91|167.51|0
1635357300000|2021-10-27 17:55:00|169.84|167.44|169.45|167.05|169.84|167.44|169.45|167.05|0
1635357600000|2021-10-27 18:00:00|169.52|167.12|169.6|167.2|169.99|167.59|169.52|167.12|0
1635357900000|2021-10-27 18:05:00|169.52|167.12|169.52|167.12|169.99|167.59|169.52|167.12|0
1635358200000|2021-10-27 18:10:00|169.6|167.2|169.05|166.65|169.6|167.2|168.98|166.58|0
1635358500000|2021-10-27 18:15:00|169.13|166.73|169.21|166.81|169.44|167.04|169.05|166.65|0
1635358800000|2021-10-27 18:20:00|169.13|166.73|169.28|166.88|169.52|167.12|169.13|166.73|0
1635359100000|2021-10-27 18:25:00|169.36|166.96|170.13|167.73|170.29|167.89|169.28|166.88|0
1635359400000|2021-10-27 18:30:00|170.06|167.66|170.6|168.2|171.14|168.74|169.98|167.58|0
1635359700000|2021-10-27 18:35:00|170.68|168.28|170.67|168.27|171.14|168.74|170.44|168.04|0
1635360000000|2021-10-27 18:40:00|170.6|168.2|170.9|168.5|171.06|168.66|170.36|167.96|0
1635360300000|2021-10-27 18:45:00|170.98|168.58|170.98|168.58|171.22|168.82|170.75|168.35|0
1635360600000|2021-10-27 18:50:00|170.9|168.5|171.29|168.89|171.29|168.89|170.82|168.42|0
1635360900000|2021-10-27 18:55:00|171.37|168.97|172.48|170.08|172.48|170.08|171.37|168.97|0
1635361200000|2021-10-27 19:00:00|172.56|170.16|172.79|170.39|172.87|170.47|172.32|169.92|0
1635361500000|2021-10-27 19:05:00|172.71|170.31|173.42|171.02|173.42|171.02|172.56|170.16|0
1635361800000|2021-10-27 19:10:00|173.58|171.18|176.54|174.14|176.54|174.14|173.01|170.61|0
1635362100000|2021-10-27 19:15:00|176.62|174.22|179.03|176.63|179.03|176.63|176.06|173.66|0
1635362400000|2021-10-27 19:20:00|178.95|176.55|177.43|175.03|179.27|176.87|177.43|175.03|0
1635362700000|2021-10-27 19:25:00|177.51|175.11|176.83|174.43|177.83|175.43|176.47|174.07|0
1635363000000|2021-10-27 19:30:00|176.79|174.39|177.5|175.1|178.46|176.06|176.79|174.39|0
1635363300000|2021-10-27 19:35:00|177.66|175.26|176.86|174.46|178.22|175.82|176.78|174.38|0
1635363600000|2021-10-27 19:40:00|177.02|174.62|177.34|174.94|177.98|175.58|176.7|174.3|0
1635363900000|2021-10-27 19:45:00|177.5|175.1|179.1|176.7|179.1|176.7|177.02|174.62|0
1635364200000|2021-10-27 19:50:00|179.26|176.86|180.3|177.9|180.3|177.9|178.78|176.38|0
1635364500000|2021-10-27 19:55:00|180.14|177.74|181.98|179.58|182.14|179.74|178.41|176.01|0
1635364800000|2021-10-27 20:00:00|181.9|179.5|181.49|179.09|182.06|179.66|181.01|178.61|0
1635365100000|2021-10-27 20:05:00|181.57|179.17|181.65|179.25|181.9|179.5|181.09|178.69|0
1635365400000|2021-10-27 20:10:00|181.73|179.33|181|178.6|181.73|179.33|180.76|178.36|0
1635365700000|2021-10-27 20:15:00|181.12|178.32|181.2|178.4|181.52|178.72|181.12|178.32|0
1635366000000|2021-10-27 20:20:00|181.28|178.48|181.36|178.56|181.44|178.64|180.96|178.16|0
1635366300000|2021-10-27 20:25:00|181.44|178.64|181.68|178.88|181.8|179|181.36|178.56|0
1635366600000|2021-10-27 20:30:00|181.64|178.84|181.76|178.96|181.92|179.12|181.52|178.72|0
1635366900000|2021-10-27 20:35:00|181.84|179.04|181.92|179.12|181.92|179.12|181.76|178.96|0
1635367200000|2021-10-27 20:40:00|181.84|179.04|181.76|178.96|181.84|179.04|181.68|178.88|0
1635367500000|2021-10-27 20:45:00|181.68|178.88|181.51|178.71|181.68|178.88|181.27|178.47|0
1635367800000|2021-10-27 20:50:00|181.43|178.63|181.35|178.55|181.59|178.79|181.27|178.47|0
1635368100000|2021-10-27 20:55:00|181.27|178.47|181.23|178.43|181.27|178.47|180.86|178.06|0
1635368400000|2021-10-27 21:00:00|181.02|178.22|181.03|178.23|181.11|178.31|181.01|178.21|0
1635368700000|2021-10-27 21:05:00|181.04|178.24|180.9|178.1|181.11|178.31|180.88|178.08|0
1635369000000|2021-10-27 21:10:00|181.02|178.22|181|178.2|181.03|178.23|180.82|178.02|0
1635369300000|2021-10-27 21:15:00|180.96|178.16|180.94|178.14|181|178.2|180.84|178.04|0
1635369600000|2021-10-27 21:20:00|181|178.2|181.02|178.22|181.04|178.24|180.92|178.12|0
1635369900000|2021-10-27 21:25:00|181.06|178.26|181.06|178.26|181.06|178.26|181|178.2|0
1635370200000|2021-10-27 21:30:00|181.02|178.22|180.98|178.18|181.06|178.26|180.98|178.18|0
1635370500000|2021-10-27 21:35:00|181.04|178.24|181.04|178.24|181.06|178.26|181.04|178.24|0
1635370800000|2021-10-27 21:40:00|181.05|178.25|181.04|178.24|181.05|178.25|181|178.2|0
1635371100000|2021-10-27 21:45:00|181.05|178.25|181.01|178.21|181.05|178.25|181.01|178.21|0
1635371400000|2021-10-27 21:50:00|181|178.2|180.96|178.16|181|178.2|180.91|178.11|0
1635371700000|2021-10-27 21:55:00|180.88|178.08|180.89|178.09|180.89|178.09|180.81|178.01|0
1635372000000|2021-10-27 22:00:00|180.8|178|180.43|177.63|180.8|178|180.11|177.31|0
1635372300000|2021-10-27 22:05:00|180.35|177.55|180.27|177.47|180.51|177.71|180.03|177.23|0
1635372600000|2021-10-27 22:10:00|180.43|177.63|180.43|177.63|180.51|177.71|180.27|177.47|0
1635372900000|2021-10-27 22:15:00|180.35|177.55|180.18|177.38|180.42|177.62|179.94|177.14|0
1635373200000|2021-10-27 22:20:00|180.1|177.3|180.18|177.38|180.22|177.42|180.02|177.22|0
1635373500000|2021-10-27 22:25:00|180.1|177.3|180.1|177.3|180.26|177.46|180.02|177.22|0
1635373800000|2021-10-27 22:30:00|180.02|177.22|180.1|177.3|180.18|177.38|179.85|177.05|0
1635374100000|2021-10-27 22:35:00|180.18|177.38|180.5|177.7|180.74|177.94|180.18|177.38|0
1635374400000|2021-10-27 22:40:00|180.42|177.62|180.09|177.29|180.5|177.7|180.01|177.21|0
1635374700000|2021-10-27 22:45:00|179.93|177.13|179.97|177.17|180.01|177.21|179.77|176.97|0
1635375000000|2021-10-27 22:50:00|180.01|177.21|179.93|177.13|180.09|177.29|179.85|177.05|0
1635375300000|2021-10-27 22:55:00|180.01|177.21|179.68|176.88|180.01|177.21|179.52|176.72|0
1635375600000|2021-10-27 23:00:00|179.72|176.92|179.44|176.64|179.72|176.92|179.36|176.56|0
1635375900000|2021-10-27 23:05:00|179.36|176.56|179.52|176.72|179.52|176.72|179.2|176.4|0
1635376200000|2021-10-27 23:10:00|179.6|176.8|179.52|176.72|179.72|176.92|179.44|176.64|0
1635376500000|2021-10-27 23:15:00|179.6|176.8|179.84|177.04|180|177.2|179.6|176.8|0
1635376800000|2021-10-27 23:20:00|179.92|177.12|179.43|176.63|179.92|177.12|179.35|176.55|0
1635377100000|2021-10-27 23:25:00|179.35|176.55|179.55|176.75|179.83|177.03|179.35|176.55|0
1635377400000|2021-10-27 23:30:00|179.59|176.79|179.83|177.03|179.91|177.11|179.55|176.75|0
1635377700000|2021-10-27 23:35:00|179.79|176.99|179.67|176.87|179.83|177.03|179.59|176.79|0
1635378000000|2021-10-27 23:40:00|179.63|176.83|179.39|176.59|179.83|177.03|179.39|176.59|0
1635378300000|2021-10-27 23:45:00|179.34|176.54|179.18|176.38|179.38|176.58|179.1|176.3|0
1635378600000|2021-10-27 23:50:00|179.1|176.3|179.1|176.3|179.26|176.46|178.86|176.06|0
1635378900000|2021-10-27 23:55:00|179.18|176.38|179.1|176.3|179.26|176.46|179.1|176.3|0
1635379200000|2021-10-28 00:00:00|179.18|176.38|179.17|176.37|179.26|176.46|178.85|176.05|0
1635379500000|2021-10-28 00:05:00|179.09|176.29|179.25|176.45|179.41|176.61|179.09|176.29|0
1635379800000|2021-10-28 00:10:00|179.33|176.53|179.49|176.69|179.89|177.09|179.33|176.53|0
1635380100000|2021-10-28 00:15:00|179.61|176.81|179.57|176.77|179.81|177.01|179.49|176.69|0
1635380400000|2021-10-28 00:20:00|179.49|176.69|179.25|176.45|179.57|176.77|179.17|176.37|0
1635380700000|2021-10-28 00:25:00|179.17|176.37|179.45|176.65|179.57|176.77|179.17|176.37|0
1635381000000|2021-10-28 00:30:00|179.49|176.69|179.8|177|180.13|177.33|179.49|176.69|0
1635381300000|2021-10-28 00:35:00|179.72|176.92|179.64|176.84|179.97|177.17|179.64|176.84|0
1635381600000|2021-10-28 00:40:00|179.72|176.92|179.88|177.08|179.88|177.08|179.48|176.68|0
1635381900000|2021-10-28 00:45:00|179.8|177|180.2|177.4|180.2|177.4|179.72|176.92|0
1635382200000|2021-10-28 00:50:00|180.28|177.48|180.28|177.48|180.28|177.48|180.12|177.32|0
1635382500000|2021-10-28 00:55:00|180.2|177.4|179.47|176.67|180.52|177.72|179.39|176.59|0
1635382800000|2021-10-28 01:00:00|179.31|176.51|179.55|176.75|179.63|176.83|179.31|176.51|0
1635383100000|2021-10-28 01:05:00|179.47|176.67|179.63|176.83|179.79|176.99|179.47|176.67|0
1635383400000|2021-10-28 01:10:00|179.71|176.91|179.79|176.99|179.95|177.15|179.71|176.91|0
1635383700000|2021-10-28 01:15:00|179.71|176.91|179.87|177.07|179.87|177.07|179.39|176.59|0
1635384000000|2021-10-28 01:20:00|179.91|177.11|179.94|177.14|180.27|177.47|179.86|177.06|0
1635384300000|2021-10-28 01:25:00|179.86|177.06|179.94|177.14|179.94|177.14|179.62|176.82|0
1635384600000|2021-10-28 01:30:00|179.86|177.06|179.78|176.98|179.94|177.14|179.7|176.9|0
1635384900000|2021-10-28 01:35:00|179.7|176.9|179.38|176.58|179.94|177.14|179.22|176.42|0
1635385200000|2021-10-28 01:40:00|179.34|176.54|179.21|176.41|179.46|176.66|179.13|176.33|0
1635385500000|2021-10-28 01:45:00|179.26|176.46|179.37|176.57|179.45|176.65|179.17|176.37|0
1635385800000|2021-10-28 01:50:00|179.29|176.49|179.29|176.49|179.37|176.57|179.05|176.25|0
1635386100000|2021-10-28 01:55:00|179.33|176.53|179.45|176.65|179.45|176.65|179.29|176.49|0
1635386400000|2021-10-28 02:00:00|179.53|176.73|179.53|176.73|179.69|176.89|179.45|176.65|0
1635386700000|2021-10-28 02:05:00|179.61|176.81|179.68|176.88|179.77|176.97|179.45|176.65|0
1635387000000|2021-10-28 02:10:00|179.6|176.8|179.2|176.4|179.6|176.8|179.12|176.32|0
1635387300000|2021-10-28 02:15:00|179.24|176.44|179.76|176.96|179.76|176.96|179.2|176.4|0
1635387600000|2021-10-28 02:20:00|179.68|176.88|180.32|177.52|180.4|177.6|179.68|176.88|0
1635387900000|2021-10-28 02:25:00|180.28|177.48|180.72|177.92|181.05|178.25|180.28|177.48|0
1635388200000|2021-10-28 02:30:00|180.64|177.84|180.48|177.68|180.8|178|180.48|177.68|0
1635388500000|2021-10-28 02:35:00|180.56|177.76|180.48|177.68|180.72|177.92|180.24|177.44|0
1635388800000|2021-10-28 02:40:00|180.4|177.6|180.56|177.76|180.56|177.76|180.39|177.59|0
1635389100000|2021-10-28 02:45:00|180.47|177.67|180.07|177.27|180.47|177.67|179.99|177.19|0
1635389400000|2021-10-28 02:50:00|180.03|177.23|179.83|177.03|180.31|177.51|179.75|176.95|0
1635389700000|2021-10-28 02:55:00|179.75|176.95|179.82|177.02|179.91|177.11|179.74|176.94|0
1635390000000|2021-10-28 03:00:00|179.74|176.94|179.9|177.1|179.9|177.1|179.58|176.78|0
1635390300000|2021-10-28 03:05:00|179.82|177.02|179.82|177.02|179.9|177.1|179.42|176.62|0
1635390600000|2021-10-28 03:10:00|179.9|177.1|179.94|177.14|180.14|177.34|179.9|177.1|0
1635390900000|2021-10-28 03:15:00|179.9|177.1|179.94|177.14|180.06|177.26|179.82|177.02|0
1635391200000|2021-10-28 03:20:00|179.9|177.1|179.81|177.01|180.06|177.26|179.65|176.85|0
1635391500000|2021-10-28 03:25:00|179.86|177.06|179.89|177.09|179.97|177.17|179.73|176.93|0
1635391800000|2021-10-28 03:30:00|179.81|177.01|179.89|177.09|179.97|177.17|179.73|176.93|0
1635392100000|2021-10-28 03:35:00|179.85|177.05|179.89|177.09|179.89|177.09|179.65|176.85|0
1635392400000|2021-10-28 03:40:00|179.85|177.05|179.65|176.85|179.89|177.09|179.57|176.77|0
1635392700000|2021-10-28 03:45:00|179.73|176.93|179.64|176.84|179.81|177.01|179.56|176.76|0
1635393000000|2021-10-28 03:50:00|179.72|176.92|179.48|176.68|179.72|176.92|179.48|176.68|0
1635393300000|2021-10-28 03:55:00|179.4|176.6|179.56|176.76|179.56|176.76|179.4|176.6|0
1635393600000|2021-10-28 04:00:00|179.48|176.68|179.72|176.92|179.72|176.92|179.48|176.68|0
1635393900000|2021-10-28 04:05:00|179.64|176.84|179.47|176.67|179.8|177|179.47|176.67|0
1635394200000|2021-10-28 04:10:00|179.39|176.59|179.31|176.51|179.39|176.59|179.23|176.43|0
1635394500000|2021-10-28 04:15:00|179.39|176.59|179.23|176.43|179.47|176.67|179.15|176.35|0
1635394800000|2021-10-28 04:20:00|179.31|176.51|179.47|176.67|179.47|176.67|179.31|176.51|0
1635395100000|2021-10-28 04:25:00|179.39|176.59|179.39|176.59|179.47|176.67|179.31|176.51|0
1635395400000|2021-10-28 04:30:00|179.47|176.67|179.79|176.99|179.79|176.99|179.47|176.67|0
1635395700000|2021-10-28 04:35:00|179.78|176.98|179.78|176.98|179.78|176.98|179.7|176.9|0
1635396000000|2021-10-28 04:40:00|179.62|176.82|179.58|176.78|179.7|176.9|179.54|176.74|0
1635396300000|2021-10-28 04:45:00|179.62|176.82|179.46|176.66|179.7|176.9|179.46|176.66|0
1635396600000|2021-10-28 04:50:00|179.42|176.62|179.7|176.9|179.78|176.98|179.38|176.58|0
1635396900000|2021-10-28 04:55:00|179.66|176.86|179.45|176.65|179.7|176.9|179.37|176.57|0
1635397200000|2021-10-28 05:00:00|179.5|176.7|179.29|176.49|179.5|176.7|179.05|176.25|0
1635397500000|2021-10-28 05:05:00|179.25|176.45|179.21|176.41|179.29|176.49|179.05|176.25|0
1635397800000|2021-10-28 05:10:00|179.25|176.45|179.29|176.49|179.37|176.57|179.13|176.33|0
1635398100000|2021-10-28 05:15:00|179.21|176.41|179.28|176.48|179.29|176.49|178.97|176.17|0
1635398400000|2021-10-28 05:20:00|179.36|176.56|179.68|176.88|179.68|176.88|179.36|176.56|0
1635398700000|2021-10-28 05:25:00|179.6|176.8|179.68|176.88|179.76|176.96|179.52|176.72|0
1635399000000|2021-10-28 05:30:00|179.6|176.8|179.6|176.8|179.72|176.92|179.44|176.64|0
1635399300000|2021-10-28 05:35:00|179.68|176.88|179.52|176.72|179.76|176.96|179.44|176.64|0
1635399600000|2021-10-28 05:40:00|179.6|176.8|178.14|175.34|179.6|176.8|178.14|175.34|0
1635399900000|2021-10-28 05:45:00|178.06|175.26|178.22|175.42|178.38|175.58|177.98|175.18|0
1635400200000|2021-10-28 05:50:00|178.3|175.5|178.22|175.42|178.54|175.74|178.14|175.34|0
1635400500000|2021-10-28 05:55:00|178.14|175.34|178.45|175.65|178.45|175.65|178.05|175.25|0
1635400800000|2021-10-28 06:00:00|178.37|175.57|179.1|176.3|179.1|176.3|178.13|175.33|0
1635401100000|2021-10-28 06:05:00|179.18|176.38|179.42|176.62|179.66|176.86|179.09|176.29|0
1635401400000|2021-10-28 06:10:00|179.33|176.53|179.25|176.45|179.62|176.82|179.17|176.37|0
1635401700000|2021-10-28 06:15:00|179.33|176.53|178.85|176.05|179.37|176.57|178.77|175.97|0
1635402000000|2021-10-28 06:20:00|178.93|176.13|178.28|175.48|179.01|176.21|178.2|175.4|0
1635402300000|2021-10-28 06:25:00|178.36|175.56|178.2|175.4|178.52|175.72|178.04|175.24|0
1635402600000|2021-10-28 06:30:00|178.28|175.48|178.92|176.12|178.92|176.12|178.12|175.32|0
1635402900000|2021-10-28 06:35:00|178.76|175.96|179.64|176.84|179.97|177.17|178.76|175.96|0
1635403200000|2021-10-28 06:40:00|179.69|176.89|179.48|176.68|179.85|177.05|179.28|176.48|0
1635403500000|2021-10-28 06:45:00|179.4|176.6|179.72|176.92|179.8|177|179.32|176.52|0
1635403800000|2021-10-28 06:50:00|179.64|176.84|180.2|177.4|180.2|177.4|179.56|176.76|0
1635404100000|2021-10-28 06:55:00|180.12|177.32|180.12|177.32|180.28|177.48|179.88|177.08|0
1635404400000|2021-10-28 07:00:00|180.28|177.48|179.07|176.27|180.28|177.48|178.83|176.03|0
1635404700000|2021-10-28 07:05:00|178.87|176.47|178.63|176.23|179.6|177.2|178.47|176.07|0
1635405000000|2021-10-28 07:10:00|178.59|176.19|178.46|176.06|178.87|176.47|178.3|175.9|0
1635405300000|2021-10-28 07:15:00|178.51|176.11|177.5|175.1|178.51|176.11|176.94|174.54|0
1635405600000|2021-10-28 07:20:00|177.42|175.02|176.44|174.04|177.66|175.26|176.21|173.81|0
1635405900000|2021-10-28 07:25:00|176.36|173.96|176.36|173.96|176.44|174.04|176.17|173.77|0
1635406200000|2021-10-28 07:30:00|176.44|174.04|177.16|174.76|177.64|175.24|176.44|174.04|0
1635406500000|2021-10-28 07:35:00|177.08|174.68|177|174.6|177.28|174.88|176.84|174.44|0
1635406800000|2021-10-28 07:40:00|176.92|174.52|177.08|174.68|177.32|174.92|176.92|174.52|0
1635407100000|2021-10-28 07:45:00|177.04|174.64|176.43|174.03|177.08|174.68|176.36|173.96|0
1635407400000|2021-10-28 07:50:00|176.4|174|176.35|173.95|176.67|174.27|176.27|173.87|0
1635407700000|2021-10-28 07:55:00|176.43|174.03|175.78|173.38|177.4|175|175.74|173.34|0
1635408000000|2021-10-28 08:00:00|175.7|173.3|176.74|174.34|176.82|174.42|175.7|173.3|0
1635408300000|2021-10-28 08:05:00|176.82|174.42|177.02|174.62|177.3|174.9|176.82|174.42|0
1635408600000|2021-10-28 08:10:00|177.14|174.74|177.22|174.82|177.38|174.98|176.9|174.5|0
1635408900000|2021-10-28 08:15:00|177.06|174.66|179.1|176.7|179.42|177.02|176.98|174.58|0
1635409200000|2021-10-28 08:20:00|179.18|176.78|178.74|176.34|179.5|177.1|178.74|176.34|0
1635409500000|2021-10-28 08:25:00|178.78|176.38|179.02|176.62|179.02|176.62|178.7|176.3|0
1635409800000|2021-10-28 08:30:00|178.94|176.54|178.57|176.17|178.94|176.54|178.53|176.13|0
1635410100000|2021-10-28 08:35:00|178.53|176.13|178.21|175.81|178.61|176.21|178.13|175.73|0
1635410400000|2021-10-28 08:40:00|178.29|175.89|177.49|175.09|178.61|176.21|177.41|175.01|0
1635410700000|2021-10-28 08:45:00|177.41|175.01|177.25|174.85|177.81|175.41|177.25|174.85|0
1635411000000|2021-10-28 08:50:00|177.17|174.77|177.24|174.84|177.64|175.24|177.09|174.69|0
1635411300000|2021-10-28 08:55:00|177.16|174.76|177.48|175.08|177.64|175.24|177.16|174.76|0
1635411600000|2021-10-28 09:00:00|177.56|175.16|177.56|175.16|177.64|175.24|177.4|175|0
1635411900000|2021-10-28 09:05:00|177.64|175.24|177.56|175.16|177.8|175.4|177.56|175.16|0
1635412200000|2021-10-28 09:10:00|177.64|175.24|177.79|175.39|177.95|175.55|177.48|175.08|0
1635412500000|2021-10-28 09:15:00|177.71|175.31|178.48|176.08|178.51|176.11|177.71|175.31|0
1635412800000|2021-10-28 09:20:00|178.51|176.11|178.59|176.19|178.59|176.19|178.27|175.87|0
1635413100000|2021-10-28 09:25:00|178.51|176.11|178.43|176.03|178.51|176.11|178.27|175.87|0
1635413400000|2021-10-28 09:30:00|178.35|175.95|178.91|176.51|178.91|176.51|178.35|175.95|0
1635413700000|2021-10-28 09:35:00|179.07|176.67|178.51|176.11|179.07|176.67|178.43|176.03|0
1635414000000|2021-10-28 09:40:00|178.59|176.19|178.46|176.06|178.59|176.19|178.18|175.78|0
1635414300000|2021-10-28 09:45:00|178.42|176.02|178.66|176.26|178.82|176.42|178.34|175.94|0
1635414600000|2021-10-28 09:50:00|178.7|176.3|178.66|176.26|178.74|176.34|178.18|175.78|0
1635414900000|2021-10-28 09:55:00|178.58|176.18|178.1|175.7|178.58|176.18|178.02|175.62|0
1635415200000|2021-10-28 10:00:00|178.18|175.78|178.09|175.69|178.42|176.02|177.9|175.5|0
1635415500000|2021-10-28 10:05:00|178.01|175.61|178.01|175.61|178.25|175.85|178.01|175.61|0
1635415800000|2021-10-28 10:10:00|177.93|175.53|178.57|176.17|178.57|176.17|177.93|175.53|0
1635416100000|2021-10-28 10:15:00|178.49|176.09|178.25|175.85|178.65|176.25|178.17|175.77|0
1635416400000|2021-10-28 10:20:00|178.17|175.77|178.01|175.61|178.17|175.77|178.01|175.61|0
1635416700000|2021-10-28 10:25:00|178.09|175.69|177.68|175.28|178.09|175.69|177.6|175.2|0
1635417000000|2021-10-28 10:30:00|177.6|175.2|176.71|174.31|177.68|175.28|176.55|174.15|0
1635417300000|2021-10-28 10:35:00|176.75|174.35|176.78|174.38|176.87|174.47|176.63|174.23|0
1635417600000|2021-10-28 10:40:00|176.86|174.46|176.46|174.06|176.86|174.46|176.46|174.06|0
1635417900000|2021-10-28 10:45:00|176.38|173.98|175.98|173.58|176.54|174.14|175.98|173.58|0
1635418200000|2021-10-28 10:50:00|176.06|173.66|175.58|173.18|176.14|173.74|175.5|173.1|0
1635418500000|2021-10-28 10:55:00|175.74|173.34|175.42|173.02|175.82|173.42|175.26|172.86|0
1635418800000|2021-10-28 11:00:00|175.34|172.94|175.26|172.86|175.5|173.1|175.26|172.86|0
1635419100000|2021-10-28 11:05:00|175.18|172.78|174.94|172.54|175.5|173.1|174.86|172.46|0
1635419400000|2021-10-28 11:10:00|174.86|172.46|175.18|172.78|175.34|172.94|174.63|172.23|0
1635419700000|2021-10-28 11:15:00|175.1|172.7|175.18|172.78|175.26|172.86|175.02|172.62|0
1635420000000|2021-10-28 11:20:00|175.22|172.82|175.17|172.77|175.26|172.86|175.02|172.62|0
1635420300000|2021-10-28 11:25:00|175.1|172.7|175.17|172.77|175.25|172.85|174.94|172.54|0
1635420600000|2021-10-28 11:30:00|175.25|172.85|175.57|173.17|175.57|173.17|175.25|172.85|0
1635420900000|2021-10-28 11:35:00|175.49|173.09|175.33|172.93|175.49|173.09|175.17|172.77|0
1635421200000|2021-10-28 11:40:00|175.41|173.01|175.76|173.36|175.88|173.48|175.37|172.97|0
1635421500000|2021-10-28 11:45:00|175.8|173.4|175.64|173.24|175.8|173.4|175.32|172.92|0
1635421800000|2021-10-28 11:50:00|175.72|173.32|176.24|173.84|176.24|173.84|175.4|173|0
1635422100000|2021-10-28 11:55:00|176.2|173.8|176.03|173.63|176.2|173.8|175.56|173.16|0
1635422400000|2021-10-28 12:00:00|175.95|173.55|176.03|173.63|176.19|173.79|175.8|173.4|0
1635422700000|2021-10-28 12:05:00|175.95|173.55|175.47|173.07|176.03|173.63|175.4|173|0
1635423000000|2021-10-28 12:10:00|175.55|173.15|175.55|173.15|175.63|173.23|175.47|173.07|0
1635423300000|2021-10-28 12:15:00|175.47|173.07|174.68|172.28|175.55|173.15|174.68|172.28|0
1635423600000|2021-10-28 12:20:00|174.6|172.2|174.6|172.2|174.68|172.28|174.12|171.72|0
1635423900000|2021-10-28 12:25:00|174.67|172.27|175.31|172.91|175.31|172.91|174.67|172.27|0
1635424200000|2021-10-28 12:30:00|175.39|172.99|175.38|172.98|175.94|173.54|175.07|172.67|0
1635424500000|2021-10-28 12:35:00|175.54|173.14|175.62|173.22|175.62|173.22|174.67|172.27|0
1635424800000|2021-10-28 12:40:00|175.54|173.14|175.38|172.98|176.1|173.7|175.22|172.82|0
1635425100000|2021-10-28 12:45:00|175.46|173.06|175.9|173.5|176.01|173.61|175.06|172.66|0
1635425400000|2021-10-28 12:50:00|175.93|173.53|176.17|173.77|176.49|174.09|175.85|173.45|0
1635425700000|2021-10-28 12:55:00|176.09|173.69|175.29|172.89|176.17|173.77|175.29|172.89|0
1635426000000|2021-10-28 13:00:00|175.22|172.82|175.21|172.81|175.85|173.45|175.14|172.74|0
1635426300000|2021-10-28 13:05:00|174.98|172.58|175.85|173.45|175.85|173.45|174.97|172.57|0
1635426600000|2021-10-28 13:10:00|175.93|173.53|175.76|173.36|176.08|173.68|175.61|173.21|0
1635426900000|2021-10-28 13:15:00|175.69|173.29|174.97|172.57|175.76|173.36|174.97|172.57|0
1635427200000|2021-10-28 13:20:00|175.05|172.65|175.05|172.65|175.29|172.89|174.89|172.49|0
1635427500000|2021-10-28 13:25:00|174.97|172.57|174.96|172.56|175.6|173.2|174.89|172.49|0
1635427800000|2021-10-28 13:30:00|174.57|172.17|172.52|170.12|174.57|172.17|172.21|169.81|0
1635428100000|2021-10-28 13:35:00|172.44|170.04|173.3|170.9|174.17|171.77|172.21|169.81|0
1635428400000|2021-10-28 13:40:00|173.07|170.67|172.28|169.88|173.46|171.06|172.28|169.88|0
1635428700000|2021-10-28 13:45:00|172.13|169.73|171.42|169.02|172.13|169.73|170.57|168.17|0
1635429000000|2021-10-28 13:50:00|171.03|168.63|171.5|169.1|172.04|169.64|170.8|168.4|0
1635429300000|2021-10-28 13:55:00|171.34|168.94|170.91|168.51|171.57|169.17|170.33|167.93|0
1635429600000|2021-10-28 14:00:00|170.72|168.32|171.18|168.78|171.49|169.09|170.33|167.93|0
1635429900000|2021-10-28 14:05:00|171.34|168.94|170.87|168.47|171.8|169.4|170.48|168.08|0
1635430200000|2021-10-28 14:10:00|170.79|168.39|171.8|169.4|173.05|170.65|170.63|168.23|0
1635430500000|2021-10-28 14:15:00|171.72|169.32|171.56|169.16|172.43|170.03|171.33|168.93|0
1635430800000|2021-10-28 14:20:00|171.8|169.4|171.25|168.85|172.27|169.87|170.78|168.38|0
1635431100000|2021-10-28 14:25:00|171.41|169.01|169.93|167.53|171.48|169.08|169.77|167.37|0
1635431400000|2021-10-28 14:30:00|169.85|167.45|169.31|166.91|170.16|167.76|169.08|166.68|0
1635431700000|2021-10-28 14:35:00|169.08|166.68|172.45|170.05|175.09|172.69|169|166.6|0
1635432000000|2021-10-28 14:40:00|172.53|170.13|172.84|170.44|173.22|170.82|172.53|170.13|0
1635432300000|2021-10-28 14:45:00|172.76|170.36|171.91|169.51|172.76|170.36|170.91|168.51|0
1635432600000|2021-10-28 14:50:00|171.75|169.35|171.59|169.19|172.21|169.81|171.52|169.12|0
1635432900000|2021-10-28 14:55:00|171.52|169.12|172.36|169.96|172.44|170.04|171.52|169.12|0
1635433200000|2021-10-28 15:00:00|172.21|169.81|172.36|169.96|172.52|170.12|172.05|169.65|0
1635433500000|2021-10-28 15:05:00|172.29|169.89|171.71|169.31|172.44|170.04|171.51|169.11|0
1635433800000|2021-10-28 15:10:00|171.67|169.27|171.66|169.26|171.97|169.57|171.28|168.88|0
1635434100000|2021-10-28 15:15:00|171.74|169.34|171.51|169.11|171.89|169.49|171.2|168.8|0
1635434400000|2021-10-28 15:20:00|171.43|169.03|172.2|169.8|172.2|169.8|171.35|168.95|0
1635434700000|2021-10-28 15:25:00|172.05|169.65|172.2|169.8|172.35|169.95|171.74|169.34|0
1635435000000|2021-10-28 15:30:00|172.04|169.64|171.96|169.56|172.35|169.95|171.81|169.41|0
1635435300000|2021-10-28 15:35:00|171.73|169.33|171.35|168.95|171.73|169.33|171.11|168.71|0
1635435600000|2021-10-28 15:40:00|171.27|168.87|170.88|168.48|171.58|169.18|170.88|168.48|0
1635435900000|2021-10-28 15:45:00|170.81|168.41|173.58|171.18|173.58|171.18|170.81|168.41|0
1635436200000|2021-10-28 15:50:00|173.43|171.03|173.27|170.87|174.13|171.73|172.73|170.33|0
1635436500000|2021-10-28 15:55:00|173.35|170.95|173.58|171.18|173.85|171.45|173.19|170.79|0
1635436800000|2021-10-28 16:00:00|173.42|171.02|172.96|170.56|173.58|171.18|172.96|170.56|0
1635437100000|2021-10-28 16:05:00|172.88|170.48|172.49|170.09|173.03|170.63|172.49|170.09|0
1635437400000|2021-10-28 16:10:00|172.57|170.17|172.1|169.7|172.72|170.32|172.03|169.63|0
1635437700000|2021-10-28 16:15:00|172.02|169.62|171.79|169.39|172.26|169.86|171.64|169.24|0
1635438000000|2021-10-28 16:20:00|171.71|169.31|172.1|169.7|172.41|170.01|171.71|169.31|0
1635438300000|2021-10-28 16:25:00|172.02|169.62|172.87|170.47|173.06|170.66|171.94|169.54|0
1635438600000|2021-10-28 16:30:00|172.79|170.39|172.87|170.47|173.33|170.93|172.56|170.16|0
1635438900000|2021-10-28 16:35:00|172.79|170.39|173.18|170.78|173.57|171.17|172.79|170.39|0
1635439200000|2021-10-28 16:40:00|173.1|170.7|172.63|170.23|173.49|171.09|172.55|170.15|0
1635439500000|2021-10-28 16:45:00|172.71|170.31|172.78|170.38|173.02|170.62|172.47|170.07|0
1635439800000|2021-10-28 16:50:00|172.71|170.31|173.48|171.08|173.87|171.47|172.63|170.23|0
1635440100000|2021-10-28 16:55:00|173.4|171|174.8|172.4|175.35|172.95|173.25|170.85|0
1635440400000|2021-10-28 17:00:00|174.72|172.32|173.71|171.31|174.72|172.32|173.55|171.15|0
1635440700000|2021-10-28 17:05:00|173.55|171.15|171.22|168.82|174.02|171.62|170.91|168.51|0
1635441000000|2021-10-28 17:10:00|171.3|168.9|171.45|169.05|171.53|169.13|170.91|168.51|0
1635441300000|2021-10-28 17:15:00|171.29|168.89|171.76|169.36|171.91|169.51|170.98|168.58|0
1635441600000|2021-10-28 17:20:00|171.91|169.51|172.48|170.08|172.48|170.08|171.45|169.05|0
1635441900000|2021-10-28 17:25:00|172.4|170|171.7|169.3|172.48|170.08|171.62|169.22|0
1635442200000|2021-10-28 17:30:00|171.62|169.22|170.77|168.37|171.7|169.3|170.69|168.29|0
1635442500000|2021-10-28 17:35:00|170.69|168.29|170.45|168.05|170.92|168.52|170.38|167.98|0
1635442800000|2021-10-28 17:40:00|170.49|168.09|170.53|168.13|170.61|168.21|170.38|167.98|0
1635443100000|2021-10-28 17:45:00|170.45|168.05|170.68|168.28|170.84|168.44|170.37|167.97|0
1635443400000|2021-10-28 17:50:00|170.72|168.32|170.6|168.2|170.72|168.32|170.37|167.97|0
1635443700000|2021-10-28 17:55:00|170.68|168.28|170.83|168.43|171.07|168.67|170.53|168.13|0
1635444000000|2021-10-28 18:00:00|170.76|168.36|169.91|167.51|170.83|168.43|169.83|167.43|0
1635444300000|2021-10-28 18:05:00|169.98|167.58|170.47|168.07|170.54|168.14|169.75|167.35|0
1635444600000|2021-10-28 18:10:00|170.54|168.14|170.85|168.45|171|168.6|170.46|168.06|0
1635444900000|2021-10-28 18:15:00|170.93|168.53|170.15|167.75|171|168.6|170.08|167.68|0
1635445200000|2021-10-28 18:20:00|170.08|167.68|170|167.6|170.23|167.83|169.92|167.52|0
1635445500000|2021-10-28 18:25:00|169.92|167.52|170.07|167.67|170.46|168.06|169.77|167.37|0
1635445800000|2021-10-28 18:30:00|170|167.6|170.07|167.67|170.23|167.83|170|167.6|0
1635446100000|2021-10-28 18:35:00|169.99|167.59|170.03|167.63|170.07|167.67|169.69|167.29|0
1635446400000|2021-10-28 18:40:00|169.99|167.59|170.53|168.13|170.68|168.28|169.99|167.59|0
1635446700000|2021-10-28 18:45:00|170.45|168.05|170.14|167.74|170.76|168.36|170.06|167.66|0
1635447000000|2021-10-28 18:50:00|170.06|167.66|170.76|168.36|170.76|168.36|169.99|167.59|0
1635447300000|2021-10-28 18:55:00|170.68|168.28|170.91|168.51|171.22|168.82|170.6|168.2|0
1635447600000|2021-10-28 19:00:00|170.98|168.58|171.6|169.2|171.91|169.51|170.98|168.58|0
1635447900000|2021-10-28 19:05:00|171.52|169.12|171.21|168.81|171.75|169.35|171.06|168.66|0
1635448200000|2021-10-28 19:10:00|171.13|168.73|171.91|169.51|171.98|169.58|171.13|168.73|0
1635448500000|2021-10-28 19:15:00|171.98|169.58|171.05|168.65|172.14|169.74|170.98|168.58|0
1635448800000|2021-10-28 19:20:00|170.98|168.58|171.52|169.12|171.67|169.27|170.67|168.27|0
1635449100000|2021-10-28 19:25:00|171.44|169.04|171.82|169.42|172.13|169.73|171.36|168.96|0
1635449400000|2021-10-28 19:30:00|171.75|169.35|171.28|168.88|172.06|169.66|170.2|167.8|0
1635449700000|2021-10-28 19:35:00|171.2|168.8|170.81|168.41|171.28|168.88|170.35|167.95|0
1635450000000|2021-10-28 19:40:00|170.89|168.49|171.74|169.34|171.74|169.34|170.43|168.03|0
1635450300000|2021-10-28 19:45:00|171.66|169.26|170.89|168.49|171.97|169.57|170.73|168.33|0
1635450600000|2021-10-28 19:50:00|170.5|168.1|169.27|166.87|170.58|168.18|169.12|166.72|0
1635450900000|2021-10-28 19:55:00|169.12|166.72|168.73|166.33|169.19|166.79|168.2|165.8|0
1635451200000|2021-10-28 20:00:00|168.35|165.95|169.88|167.48|170.11|167.71|167.9|165.5|0
1635451500000|2021-10-28 20:05:00|169.96|167.56|170.03|167.63|170.57|168.17|169.5|167.1|0
1635451800000|2021-10-28 20:10:00|169.95|167.55|170.03|167.63|170.03|167.63|169.34|166.94|0
1635452100000|2021-10-28 20:15:00|170|167.2|169.69|166.89|170.08|167.28|169.69|166.89|0
1635452400000|2021-10-28 20:20:00|169.77|166.97|169.69|166.89|169.77|166.97|169.61|166.81|0
1635452700000|2021-10-28 20:25:00|169.77|166.97|169.69|166.89|169.77|166.97|169.53|166.73|0
1635453000000|2021-10-28 20:30:00|170.45|167.65|171.76|168.96|173.47|170.67|170.45|167.65|0
1635453300000|2021-10-28 20:35:00|171.61|168.81|172.3|169.5|172.61|169.81|171.53|168.73|0
1635453600000|2021-10-28 20:40:00|172.23|169.43|171.53|168.73|172.3|169.5|171.53|168.73|0
1635453900000|2021-10-28 20:45:00|171.6|168.8|172.14|169.34|172.22|169.42|171.37|168.57|0
1635454200000|2021-10-28 20:50:00|172.07|169.27|170.98|168.18|172.07|169.27|170.95|168.15|0
1635454500000|2021-10-28 20:55:00|171.1|168.3|171.87|169.07|171.95|169.15|171.02|168.22|0
1635454800000|2021-10-28 21:00:00|171.53|168.73|171.75|168.95|171.79|168.99|171.53|168.73|0
1635455100000|2021-10-28 21:05:00|171.74|168.94|171.59|168.79|171.76|168.96|171.59|168.79|0
1635455400000|2021-10-28 21:10:00|171.58|168.78|171.67|168.87|171.74|168.94|171.56|168.76|0
1635455700000|2021-10-28 21:15:00|171.63|168.83|171.65|168.85|171.67|168.87|171.46|168.66|0
1635456000000|2021-10-28 21:20:00|171.64|168.84|171.57|168.77|171.64|168.84|171.51|168.71|0
1635456300000|2021-10-28 21:25:00|171.55|168.75|171.19|168.39|171.67|168.87|171.03|168.23|0
1635456600000|2021-10-28 21:30:00|171.14|168.34|170.99|168.19|171.19|168.39|170.85|168.05|0
1635456900000|2021-10-28 21:35:00|171.01|168.21|171|168.2|171.16|168.36|170.92|168.12|0
1635457200000|2021-10-28 21:40:00|170.99|168.19|171.06|168.26|171.06|168.26|170.93|168.13|0
1635457500000|2021-10-28 21:45:00|171.21|168.41|171.19|168.39|171.21|168.41|170.95|168.15|0
1635457800000|2021-10-28 21:50:00|171.21|168.41|171.19|168.39|171.24|168.44|171.02|168.22|0
1635458100000|2021-10-28 21:55:00|171.23|168.43|171.36|168.56|171.52|168.72|171.19|168.39|0
1635458400000|2021-10-28 22:00:00|171.46|168.66|171.88|169.08|172.11|169.31|171.26|168.46|0
1635458700000|2021-10-28 22:05:00|171.8|169|171.96|169.16|172.11|169.31|171.65|168.85|0
1635459000000|2021-10-28 22:10:00|171.8|169|171.88|169.08|172.34|169.54|171.8|169|0
1635459300000|2021-10-28 22:15:00|171.95|169.15|171.95|169.15|172.26|169.46|171.95|169.15|0
1635459600000|2021-10-28 22:20:00|171.88|169.08|171.72|168.92|171.95|169.15|171.64|168.84|0
1635459900000|2021-10-28 22:25:00|171.64|168.84|171.25|168.45|171.72|168.92|171.25|168.45|0
1635460200000|2021-10-28 22:30:00|171.18|168.38|171.87|169.07|171.87|169.07|171.17|168.37|0
1635460500000|2021-10-28 22:35:00|171.95|169.15|172.33|169.53|172.41|169.61|171.87|169.07|0
1635460800000|2021-10-28 22:40:00|172.37|169.57|172.72|169.92|172.72|169.92|172.25|169.45|0
1635461100000|2021-10-28 22:45:00|172.56|169.76|172.48|169.68|172.6|169.8|172.33|169.53|0
1635461400000|2021-10-28 22:50:00|172.41|169.61|172.48|169.68|172.64|169.84|172.25|169.45|0
1635461700000|2021-10-28 22:55:00|172.56|169.76|172.4|169.6|172.64|169.84|172.25|169.45|0
1635462000000|2021-10-28 23:00:00|172.48|169.68|172.32|169.52|172.56|169.76|172.09|169.29|0
1635462300000|2021-10-28 23:05:00|172.24|169.44|172.47|169.67|172.79|169.99|172.24|169.44|0
1635462600000|2021-10-28 23:10:00|172.52|169.72|172.24|169.44|172.55|169.75|172.24|169.44|0
1635462900000|2021-10-28 23:15:00|172.32|169.52|173.09|170.29|173.17|170.37|172.32|169.52|0
1635463200000|2021-10-28 23:20:00|173.02|170.22|173.01|170.21|173.02|170.22|172.78|169.98|0
1635463500000|2021-10-28 23:25:00|172.94|170.14|173.01|170.21|173.09|170.29|172.78|169.98|0
1635463800000|2021-10-28 23:30:00|173.09|170.29|172.85|170.05|173.24|170.44|172.85|170.05|0
1635464100000|2021-10-28 23:35:00|172.93|170.13|173.01|170.21|173.09|170.29|172.93|170.13|0
1635464400000|2021-10-28 23:40:00|172.93|170.13|173.08|170.28|173.24|170.44|172.93|170.13|0
1635464700000|2021-10-28 23:45:00|173.24|170.44|172.61|169.81|173.24|170.44|172.61|169.81|0
1635465000000|2021-10-28 23:50:00|172.54|169.74|172.46|169.66|172.58|169.78|172.3|169.5|0
1635465300000|2021-10-28 23:55:00|172.53|169.73|172.61|169.81|172.61|169.81|172.3|169.5|0
1635465600000|2021-10-29 00:00:00|172.45|169.65|172.45|169.65|172.84|170.04|171.91|169.11|0
1635465900000|2021-10-29 00:05:00|172.37|169.57|172.29|169.49|172.92|170.12|172.22|169.42|0
1635466200000|2021-10-29 00:10:00|172.22|169.42|172.99|170.19|173.15|170.35|172.22|169.42|0
1635466500000|2021-10-29 00:15:00|173.15|170.35|173.3|170.5|173.46|170.66|172.99|170.19|0
1635466800000|2021-10-29 00:20:00|173.46|170.66|173.61|170.81|173.69|170.89|173.15|170.35|0
1635467100000|2021-10-29 00:25:00|173.69|170.89|173.61|170.81|173.77|170.97|173.45|170.65|0
1635467400000|2021-10-29 00:30:00|173.69|170.89|173.37|170.57|173.69|170.89|173.22|170.42|0
1635467700000|2021-10-29 00:35:00|173.3|170.5|173.14|170.34|173.53|170.73|173.06|170.26|0
1635468000000|2021-10-29 00:40:00|172.98|170.18|172.82|170.02|173.29|170.49|172.75|169.95|0
1635468300000|2021-10-29 00:45:00|172.9|170.1|173.52|170.72|173.6|170.8|172.9|170.1|0
1635468600000|2021-10-29 00:50:00|173.45|170.65|173.6|170.8|173.6|170.8|173.29|170.49|0
1635468900000|2021-10-29 00:55:00|173.56|170.76|173.6|170.8|173.83|171.03|173.52|170.72|0
1635469200000|2021-10-29 01:00:00|173.52|170.72|173.83|171.03|173.91|171.11|173.28|170.48|0
1635469500000|2021-10-29 01:05:00|173.99|171.19|174.45|171.65|174.45|171.65|173.99|171.19|0
1635469800000|2021-10-29 01:10:00|174.38|171.58|173.9|171.1|174.45|171.65|173.9|171.1|0
1635470100000|2021-10-29 01:15:00|173.83|171.03|174.06|171.26|174.14|171.34|173.75|170.95|0
1635470400000|2021-10-29 01:20:00|173.98|171.18|174.45|171.65|174.61|171.81|173.98|171.18|0
1635470700000|2021-10-29 01:25:00|174.37|171.57|173.9|171.1|174.53|171.73|173.82|171.02|0
1635471000000|2021-10-29 01:30:00|173.86|171.06|173.66|170.86|174.13|171.33|173.51|170.71|0
1635471300000|2021-10-29 01:35:00|173.58|170.78|174.05|171.25|174.29|171.49|173.58|170.78|0
1635471600000|2021-10-29 01:40:00|174.13|171.33|173.81|171.01|174.28|171.48|173.81|171.01|0
1635471900000|2021-10-29 01:45:00|173.89|171.09|173.73|170.93|174.13|171.33|173.66|170.86|0
1635472200000|2021-10-29 01:50:00|173.66|170.86|173.34|170.54|173.81|171.01|173.26|170.46|0
1635472500000|2021-10-29 01:55:00|173.26|170.46|173.85|171.05|173.89|171.09|173.18|170.38|0
1635472800000|2021-10-29 02:00:00|173.89|171.09|173.73|170.93|173.89|171.09|173.49|170.69|0
1635473100000|2021-10-29 02:05:00|173.77|170.97|173.65|170.85|173.8|171|173.57|170.77|0
1635473400000|2021-10-29 02:10:00|173.69|170.89|173.18|170.38|173.88|171.08|173.18|170.38|0
1635473700000|2021-10-29 02:15:00|173.14|170.34|173.25|170.45|173.41|170.61|173.14|170.34|0
1635474000000|2021-10-29 02:20:00|173.17|170.37|173.48|170.68|173.56|170.76|173.17|170.37|0
1635474300000|2021-10-29 02:25:00|173.56|170.76|173.48|170.68|173.56|170.76|173.25|170.45|0
1635474600000|2021-10-29 02:30:00|173.52|170.72|173.71|170.91|173.79|170.99|173.52|170.72|0
1635474900000|2021-10-29 02:35:00|173.79|170.99|173.63|170.83|173.79|170.99|173.48|170.68|0
1635475200000|2021-10-29 02:40:00|173.56|170.76|173.48|170.68|173.63|170.83|173.48|170.68|0
1635475500000|2021-10-29 02:45:00|173.44|170.64|173.32|170.52|173.44|170.64|173.16|170.36|0
1635475800000|2021-10-29 02:50:00|173.28|170.48|173.47|170.67|173.47|170.67|173.24|170.44|0
1635476100000|2021-10-29 02:55:00|173.39|170.59|173.39|170.59|173.47|170.67|173.31|170.51|0
1635476400000|2021-10-29 03:00:00|173.31|170.51|173.39|170.59|173.63|170.83|173.31|170.51|0
1635476700000|2021-10-29 03:05:00|173.31|170.51|173.31|170.51|173.39|170.59|173.23|170.43|0
1635477000000|2021-10-29 03:10:00|173.39|170.59|173.31|170.51|173.47|170.67|173.23|170.43|0
1635477300000|2021-10-29 03:15:00|173.23|170.43|173.31|170.51|173.38|170.58|173.15|170.35|0
1635477600000|2021-10-29 03:20:00|173.27|170.47|172.53|169.73|173.27|170.47|172.29|169.49|0
1635477900000|2021-10-29 03:25:00|172.49|169.69|172.21|169.41|172.64|169.84|172.06|169.26|0
1635478200000|2021-10-29 03:30:00|172.25|169.45|172.37|169.57|172.44|169.64|172.21|169.41|0
1635478500000|2021-10-29 03:35:00|172.29|169.49|172.36|169.56|172.37|169.57|172.21|169.41|0
1635478800000|2021-10-29 03:40:00|172.4|169.6|172.52|169.72|172.6|169.8|172.36|169.56|0
1635479100000|2021-10-29 03:45:00|172.44|169.64|172.75|169.95|172.75|169.95|172.44|169.64|0
1635479400000|2021-10-29 03:50:00|172.67|169.87|172.75|169.95|172.82|170.02|172.59|169.79|0
1635479700000|2021-10-29 03:55:00|172.82|170.02|172.74|169.94|172.9|170.1|172.59|169.79|0
1635480000000|2021-10-29 04:00:00|172.67|169.87|172.66|169.86|172.82|170.02|172.59|169.79|0
1635480300000|2021-10-29 04:05:00|172.74|169.94|172.58|169.78|172.82|170.02|172.58|169.78|0
1635480600000|2021-10-29 04:10:00|172.66|169.86|172.74|169.94|172.82|170.02|172.58|169.78|0
1635480900000|2021-10-29 04:15:00|172.66|169.86|172.58|169.78|172.66|169.86|172.58|169.78|0
1635481200000|2021-10-29 04:20:00|173.22|170.42|175.14|172.34|175.14|172.34|173.14|170.34|0
1635481500000|2021-10-29 04:25:00|175.06|172.26|175.3|172.5|175.38|172.58|175.06|172.26|0
1635481800000|2021-10-29 04:30:00|175.26|172.46|176.08|173.28|176.16|173.36|175.26|172.46|0
1635482100000|2021-10-29 04:35:00|176.16|173.36|176.39|173.59|176.39|173.59|176.08|173.28|0
1635482400000|2021-10-29 04:40:00|176.35|173.55|176.23|173.43|176.47|173.67|176.07|173.27|0
1635482700000|2021-10-29 04:45:00|176.15|173.35|176.54|173.74|176.54|173.74|176.15|173.35|0
1635483000000|2021-10-29 04:50:00|176.5|173.7|176.38|173.58|176.62|173.82|176.27|173.47|0
1635483300000|2021-10-29 04:55:00|176.46|173.66|176.62|173.82|176.62|173.82|176.38|173.58|0
1635483600000|2021-10-29 05:00:00|176.69|173.89|176.85|174.05|177.09|174.29|176.62|173.82|0
1635483900000|2021-10-29 05:05:00|176.93|174.13|177.24|174.44|177.4|174.6|176.85|174.05|0
1635484200000|2021-10-29 05:10:00|177.28|174.48|177.08|174.28|177.63|174.83|177.08|174.28|0
1635484500000|2021-10-29 05:15:00|177.16|174.36|176.61|173.81|177.2|174.4|176.53|173.73|0
1635484800000|2021-10-29 05:20:00|176.53|173.73|177.08|174.28|177.31|174.51|176.53|173.73|0
1635485100000|2021-10-29 05:25:00|177|174.2|177.07|174.27|177.16|174.36|176.84|174.04|0
1635485400000|2021-10-29 05:30:00|177.12|174.32|176.92|174.12|177.12|174.32|176.52|173.72|0
1635485700000|2021-10-29 05:35:00|176.84|174.04|176.8|174|176.99|174.19|176.68|173.88|0
1635486000000|2021-10-29 05:40:00|176.83|174.03|176.99|174.19|177.23|174.43|176.76|173.96|0
1635486300000|2021-10-29 05:45:00|176.95|174.15|177.15|174.35|177.3|174.5|176.95|174.15|0
1635486600000|2021-10-29 05:50:00|177.22|174.42|177.3|174.5|177.54|174.74|177.15|174.35|0
1635486900000|2021-10-29 05:55:00|177.26|174.46|177.22|174.42|177.38|174.58|176.75|173.95|0
1635487200000|2021-10-29 06:00:00|177.3|174.5|177.77|174.97|177.93|175.13|177.14|174.34|0
1635487500000|2021-10-29 06:05:00|177.85|175.05|178.72|175.92|178.8|176|177.69|174.89|0
1635487800000|2021-10-29 06:10:00|178.88|176.08|178.71|175.91|178.88|176.08|178.24|175.44|0
1635488100000|2021-10-29 06:15:00|178.76|175.96|178.08|175.28|178.76|175.96|178|175.2|0
1635488400000|2021-10-29 06:20:00|178|175.2|178.16|175.36|178.47|175.67|178|175.2|0
1635488700000|2021-10-29 06:25:00|178.24|175.44|177.36|174.56|178.31|175.51|177.36|174.56|0
1635489000000|2021-10-29 06:30:00|177.29|174.49|177.21|174.41|177.68|174.88|176.97|174.17|0
1635489300000|2021-10-29 06:35:00|177.13|174.33|177.28|174.48|177.44|174.64|177.09|174.29|0
1635489600000|2021-10-29 06:40:00|177.36|174.56|177.67|174.87|177.83|175.03|177.28|174.48|0
1635489900000|2021-10-29 06:45:00|177.75|174.95|177.91|175.11|177.91|175.11|177.52|174.72|0
1635490200000|2021-10-29 06:50:00|177.83|175.03|177.67|174.87|178.07|175.27|177.43|174.63|0
1635490500000|2021-10-29 06:55:00|177.75|174.95|177.51|174.71|177.91|175.11|177.35|174.55|0
1635490800000|2021-10-29 07:00:00|177.83|175.03|179.15|176.35|179.15|176.35|175.55|172.75|0
1635491100000|2021-10-29 07:05:00|178.79|176.39|177.92|175.52|179.67|177.27|177.92|175.52|0
1635491400000|2021-10-29 07:10:00|177.84|175.44|176.42|174.02|177.92|175.52|176.34|173.94|0
1635491700000|2021-10-29 07:15:00|176.58|174.18|177.05|174.65|177.05|174.65|176.11|173.71|0
1635492000000|2021-10-29 07:20:00|176.97|174.57|176.1|173.7|177.05|174.65|176.1|173.7|0
1635492300000|2021-10-29 07:25:00|176.02|173.62|176.34|173.94|176.57|174.17|175.79|173.39|0
1635492600000|2021-10-29 07:30:00|176.02|173.62|176.73|174.33|177.04|174.64|175.87|173.47|0
1635492900000|2021-10-29 07:35:00|176.65|174.25|176.65|174.25|177.04|174.64|176.57|174.17|0
1635493200000|2021-10-29 07:40:00|176.49|174.09|176.64|174.24|176.88|174.48|176.41|174.01|0
1635493500000|2021-10-29 07:45:00|176.72|174.32|176.96|174.56|177.03|174.63|176.64|174.24|0
1635493800000|2021-10-29 07:50:00|176.88|174.48|176.8|174.4|177.74|175.34|176.56|174.16|0
1635494100000|2021-10-29 07:55:00|176.72|174.32|177.11|174.71|177.35|174.95|176.64|174.24|0
1635494400000|2021-10-29 08:00:00|177.19|174.79|176.79|174.39|177.42|175.02|176.79|174.39|0
1635494700000|2021-10-29 08:05:00|176.71|174.31|177.03|174.63|177.11|174.71|176.32|173.92|0
1635495000000|2021-10-29 08:10:00|176.87|174.47|176.63|174.23|177.03|174.63|176.55|174.15|0
1635495300000|2021-10-29 08:15:00|176.71|174.31|176.71|174.31|177.02|174.62|176.59|174.19|0
1635495600000|2021-10-29 08:20:00|176.63|174.23|176.71|174.31|176.78|174.38|176.39|173.99|0
1635495900000|2021-10-29 08:25:00|176.67|174.27|178.44|176.04|178.52|176.12|176.59|174.19|0
1635496200000|2021-10-29 08:30:00|178.52|176.12|177.88|175.48|178.6|176.2|177.25|174.85|0
1635496500000|2021-10-29 08:35:00|177.8|175.4|178.2|175.8|178.67|176.27|177.8|175.4|0
1635496800000|2021-10-29 08:40:00|178.24|175.84|178.04|175.64|178.67|176.27|178.04|175.64|0
1635497100000|2021-10-29 08:45:00|178.08|175.68|178.51|176.11|178.59|176.19|177.88|175.48|0
1635497400000|2021-10-29 08:50:00|178.59|176.19|177.48|175.08|178.71|176.31|177.48|175.08|0
1635497700000|2021-10-29 08:55:00|177.56|175.16|177.4|175|177.87|175.47|177.24|174.84|0
1635498000000|2021-10-29 09:00:00|177.64|175.24|177.48|175.08|177.72|175.32|177.16|174.76|0
1635498300000|2021-10-29 09:05:00|177.63|175.23|177.08|174.68|177.71|175.31|176.84|174.44|0
1635498600000|2021-10-29 09:10:00|177.16|174.76|177.16|174.76|177.32|174.92|176.84|174.44|0
1635498900000|2021-10-29 09:15:00|177.24|174.84|178.02|175.62|178.26|175.86|177.16|174.76|0
1635499200000|2021-10-29 09:20:00|177.94|175.54|177.63|175.23|178.74|176.34|177.55|175.15|0
1635499500000|2021-10-29 09:25:00|177.55|175.15|177.78|175.38|178.34|175.94|177.55|175.15|0
1635499800000|2021-10-29 09:30:00|177.82|175.42|177.86|175.46|177.94|175.54|177.54|175.14|0
1635500100000|2021-10-29 09:35:00|177.78|175.38|177.7|175.3|177.78|175.38|177.38|174.98|0
1635500400000|2021-10-29 09:40:00|177.78|175.38|178.09|175.69|178.33|175.93|177.78|175.38|0
1635500700000|2021-10-29 09:45:00|178.17|175.77|178.01|175.61|178.21|175.81|177.7|175.3|0
1635501000000|2021-10-29 09:50:00|177.97|175.57|177.73|175.33|177.97|175.57|177.3|174.9|0
1635501300000|2021-10-29 09:55:00|177.69|175.29|177.73|175.33|177.77|175.37|177.38|174.98|0
1635501600000|2021-10-29 10:00:00|177.77|175.37|177.37|174.97|177.77|175.37|177.02|174.62|0
1635501900000|2021-10-29 10:05:00|177.41|175.01|177.84|175.44|177.92|175.52|177.41|175.01|0
1635502200000|2021-10-29 10:10:00|177.81|175.41|179.35|176.95|179.43|177.03|177.69|175.29|0
1635502500000|2021-10-29 10:15:00|179.43|177.03|179.27|176.87|179.51|177.11|179.03|176.63|0
1635502800000|2021-10-29 10:20:00|179.35|176.95|180.95|178.55|181.03|178.63|179.11|176.71|0
1635503100000|2021-10-29 10:25:00|180.87|178.47|180.55|178.15|180.95|178.55|180.55|178.15|0
1635503400000|2021-10-29 10:30:00|180.63|178.23|179.91|177.51|180.71|178.31|179.83|177.43|0
1635503700000|2021-10-29 10:35:00|179.96|177.56|179.64|177.24|180.03|177.63|179.44|177.04|0
1635504000000|2021-10-29 10:40:00|179.59|177.19|179.59|177.19|179.99|177.59|179.43|177.03|0
1635504300000|2021-10-29 10:45:00|179.51|177.11|179.27|176.87|179.51|177.11|179.04|176.64|0
1635504600000|2021-10-29 10:50:00|179.19|176.79|179.51|177.11|179.59|177.19|179.19|176.79|0
1635504900000|2021-10-29 10:55:00|179.59|177.19|179.35|176.95|180.14|177.74|179.11|176.71|0
1635505200000|2021-10-29 11:00:00|179.51|177.11|179.07|176.67|179.51|177.11|179.03|176.63|0
1635505500000|2021-10-29 11:05:00|179.11|176.71|179.34|176.94|179.55|177.15|179.03|176.63|0
1635505800000|2021-10-29 11:10:00|179.31|176.91|179.1|176.7|179.39|176.99|178.79|176.39|0
1635506100000|2021-10-29 11:15:00|179.18|176.78|179.18|176.78|179.26|176.86|179.07|176.67|0
1635506400000|2021-10-29 11:20:00|179.26|176.86|179.1|176.7|179.26|176.86|178.94|176.54|0
1635506700000|2021-10-29 11:25:00|179.02|176.62|179.1|176.7|179.22|176.82|178.94|176.54|0
1635507000000|2021-10-29 11:30:00|179.18|176.78|179.33|176.93|179.49|177.09|178.94|176.54|0
1635507300000|2021-10-29 11:35:00|179.25|176.85|178.15|175.75|179.25|176.85|178.07|175.67|0
1635507600000|2021-10-29 11:40:00|178.07|175.67|178.3|175.9|178.62|176.22|178.07|175.67|0
1635507900000|2021-10-29 11:45:00|178.38|175.98|178.22|175.82|178.54|176.14|177.95|175.55|0
1635508200000|2021-10-29 11:50:00|178.14|175.74|176.77|174.37|178.14|175.74|175.33|172.93|0
1635508500000|2021-10-29 11:55:00|176.85|174.45|177.64|175.24|177.64|175.24|176.77|174.37|0
1635508800000|2021-10-29 12:00:00|177.8|175.4|177.72|175.32|177.96|175.56|177.56|175.16|0
1635509100000|2021-10-29 12:05:00|177.64|175.24|176.93|174.53|177.72|175.32|176.85|174.45|0
1635509400000|2021-10-29 12:10:00|176.89|174.49|176.92|174.52|177.16|174.76|176.53|174.13|0
1635509700000|2021-10-29 12:15:00|176.85|174.45|176.96|174.56|177.24|174.84|176.84|174.44|0
1635510000000|2021-10-29 12:20:00|176.92|174.52|177.16|174.76|177.16|174.76|176.68|174.28|0
1635510300000|2021-10-29 12:25:00|177.23|174.83|177|174.6|177.23|174.83|176.84|174.44|0
1635510600000|2021-10-29 12:30:00|177.51|175.11|176.6|174.2|177.55|175.15|176.21|173.81|0
1635510900000|2021-10-29 12:35:00|176.64|174.24|176.68|174.28|177.07|174.67|175.89|173.49|0
1635511200000|2021-10-29 12:40:00|176.76|174.36|177.38|174.98|177.46|175.06|176.6|174.2|0
1635511500000|2021-10-29 12:45:00|177.46|175.06|178.41|176.01|178.73|176.33|177.23|174.83|0
1635511800000|2021-10-29 12:50:00|178.57|176.17|179.04|176.64|179.44|177.04|178.33|175.93|0
1635512100000|2021-10-29 12:55:00|178.96|176.56|178.64|176.24|179.12|176.72|178.33|175.93|0
1635512400000|2021-10-29 13:00:00|178.72|176.32|178.96|176.56|179.12|176.72|178.17|175.77|0
1635512700000|2021-10-29 13:05:00|178.88|176.48|179.35|176.95|179.59|177.19|178.88|176.48|0
1635513000000|2021-10-29 13:10:00|179.43|177.03|178.64|176.24|179.43|177.03|178.64|176.24|0
1635513300000|2021-10-29 13:15:00|178.72|176.32|178.24|175.84|178.88|176.48|177.84|175.44|0
1635513600000|2021-10-29 13:20:00|178.32|175.92|178.08|175.68|178.4|176|177.92|175.52|0
1635513900000|2021-10-29 13:25:00|178.24|175.84|178.47|176.07|178.51|176.11|177.45|175.05|0
1635514200000|2021-10-29 13:30:00|178.63|176.23|176.73|174.33|179.11|176.71|176.58|174.18|0
1635514500000|2021-10-29 13:35:00|176.65|174.25|175.09|172.69|176.81|174.41|174.77|172.37|0
1635514800000|2021-10-29 13:40:00|175.05|172.65|174.62|172.22|175.09|172.69|174.38|171.98|0
1635515100000|2021-10-29 13:45:00|174.34|171.94|173.91|171.51|174.93|172.53|173.91|171.51|0
1635515400000|2021-10-29 13:50:00|173.99|171.59|173.45|171.05|174.92|172.52|173.29|170.89|0
1635515700000|2021-10-29 13:55:00|173.52|171.12|173.97|171.57|175.79|173.39|170.82|168.42|0
1635516000000|2021-10-29 14:00:00|173.85|171.45|174.16|171.76|174.39|171.99|173.54|171.14|0
1635516300000|2021-10-29 14:05:00|174.08|171.68|172.99|170.59|174.08|171.68|172.6|170.2|0
1635516600000|2021-10-29 14:10:00|173.14|170.74|174|171.6|174.08|171.68|173.14|170.74|0
1635516900000|2021-10-29 14:15:00|173.92|171.52|174.69|172.29|175.56|173.16|173.61|171.21|0
1635517200000|2021-10-29 14:20:00|174.62|172.22|175|172.6|175.05|172.65|173.68|171.28|0
1635517500000|2021-10-29 14:25:00|175.08|172.68|175.24|172.84|175.71|173.31|174.54|172.14|0
1635517800000|2021-10-29 14:30:00|175|172.6|175.08|172.68|175.94|173.54|175|172.6|0
1635518100000|2021-10-29 14:35:00|175.16|172.76|175|172.6|175.23|172.83|174.45|172.05|0
1635518400000|2021-10-29 14:40:00|174.84|172.44|174.22|171.82|175.23|172.83|174.22|171.82|0
1635518700000|2021-10-29 14:45:00|174.29|171.89|173.13|170.73|174.37|171.97|173.13|170.73|0
1635519000000|2021-10-29 14:50:00|173.05|170.65|173.51|171.11|173.75|171.35|172.59|170.19|0
1635519300000|2021-10-29 14:55:00|173.59|171.19|173.36|170.96|173.82|171.42|172.66|170.26|0
1635519600000|2021-10-29 15:00:00|173.32|170.92|172.89|170.49|173.36|170.96|172.66|170.26|0
1635519900000|2021-10-29 15:05:00|172.81|170.41|171.81|169.41|173.2|170.8|171.81|169.41|0
1635520200000|2021-10-29 15:10:00|171.73|169.33|171.65|169.25|171.81|169.41|171.12|168.72|0
1635520500000|2021-10-29 15:15:00|171.58|169.18|168.56|166.16|171.96|169.56|168.49|166.09|0
1635520800000|2021-10-29 15:20:00|168.41|166.01|168.03|165.63|168.71|166.31|168.03|165.63|0
1635521100000|2021-10-29 15:25:00|168.18|165.78|169.96|167.56|170.04|167.64|168.03|165.63|0
1635521400000|2021-10-29 15:30:00|170.04|167.64|169.12|166.72|170.04|167.64|168.74|166.34|0
1635521700000|2021-10-29 15:35:00|169.19|166.79|169.8|167.4|170.03|167.63|169.12|166.72|0
1635522000000|2021-10-29 15:40:00|169.88|167.48|170.41|168.01|170.72|168.32|169.73|167.33|0
1635522300000|2021-10-29 15:45:00|170.49|168.09|170.33|167.93|170.8|168.4|170.33|167.93|0
1635522600000|2021-10-29 15:50:00|170.41|168.01|169.87|167.47|170.49|168.09|169.72|167.32|0
1635522900000|2021-10-29 15:55:00|169.8|167.4|170.02|167.62|170.02|167.62|169.26|166.86|0
1635523200000|2021-10-29 16:00:00|169.95|167.55|169.56|167.16|170.33|167.93|169.49|167.09|0
1635523500000|2021-10-29 16:05:00|169.49|167.09|168.8|166.4|169.56|167.16|168.72|166.32|0
1635523800000|2021-10-29 16:10:00|168.88|166.48|168.42|166.02|168.88|166.48|167.89|165.49|0
1635524100000|2021-10-29 16:15:00|168.34|165.94|168.11|165.71|168.49|166.09|168.11|165.71|0
1635524400000|2021-10-29 16:20:00|168.04|165.64|167.05|164.65|168.26|165.86|166.75|164.35|0
1635524700000|2021-10-29 16:25:00|167.13|164.73|166.67|164.27|167.5|165.1|166.67|164.27|0
1635525000000|2021-10-29 16:30:00|166.75|164.35|167.27|164.87|167.27|164.87|166.75|164.35|0
1635525300000|2021-10-29 16:35:00|167.2|164.8|167.04|164.64|167.27|164.87|166.97|164.57|0
1635525600000|2021-10-29 16:40:00|166.97|164.57|166.89|164.49|167.12|164.72|166.82|164.42|0
1635525900000|2021-10-29 16:45:00|166.97|164.57|167.49|165.09|167.57|165.17|166.89|164.49|0
1635526200000|2021-10-29 16:50:00|167.42|165.02|167.79|165.39|168.02|165.62|167.42|165.02|0
1635526500000|2021-10-29 16:55:00|167.72|165.32|167.94|165.54|168.09|165.69|167.49|165.09|0
1635526800000|2021-10-29 17:00:00|167.87|165.47|167.41|165.01|168.02|165.62|167.41|165.01|0
1635527100000|2021-10-29 17:05:00|167.49|165.09|167.56|165.16|167.86|165.46|167.48|165.08|0
1635527400000|2021-10-29 17:10:00|167.64|165.24|167.26|164.86|167.71|165.31|167.18|164.78|0
1635527700000|2021-10-29 17:15:00|167.33|164.93|166.73|164.33|167.41|165.01|166.73|164.33|0
1635528000000|2021-10-29 17:20:00|166.8|164.4|167.4|165|167.48|165.08|166.8|164.4|0
1635528300000|2021-10-29 17:25:00|167.33|164.93|167.55|165.15|167.63|165.23|167.25|164.85|0
1635528600000|2021-10-29 17:30:00|167.48|165.08|167.7|165.3|167.7|165.3|167.25|164.85|0
1635528900000|2021-10-29 17:35:00|167.63|165.23|167.7|165.3|167.93|165.53|167.55|165.15|0
1635529200000|2021-10-29 17:40:00|167.77|165.37|167.85|165.45|168|165.6|167.62|165.22|0
1635529500000|2021-10-29 17:45:00|167.77|165.37|168.53|166.13|168.76|166.36|167.77|165.37|0
1635529800000|2021-10-29 17:50:00|168.45|166.05|168.22|165.82|168.6|166.2|168.15|165.75|0
1635530100000|2021-10-29 17:55:00|168.3|165.9|167.92|165.52|168.3|165.9|167.77|165.37|0
1635530400000|2021-10-29 18:00:00|167.99|165.59|167.99|165.59|168.37|165.97|167.92|165.52|0
1635530700000|2021-10-29 18:05:00|168.07|165.67|167.91|165.51|168.22|165.82|167.84|165.44|0
1635531000000|2021-10-29 18:10:00|167.99|165.59|168.29|165.89|168.37|165.97|167.76|165.36|0
1635531300000|2021-10-29 18:15:00|168.22|165.82|169.05|166.65|169.13|166.73|168.22|165.82|0
1635531600000|2021-10-29 18:20:00|168.97|166.57|169.96|167.56|169.96|167.56|168.67|166.27|0
1635531900000|2021-10-29 18:25:00|169.93|167.53|170.58|168.18|170.58|168.18|169.81|167.41|0
1635532200000|2021-10-29 18:30:00|170.42|168.02|170.57|168.17|170.88|168.48|170.19|167.79|0
1635532500000|2021-10-29 18:35:00|170.5|168.1|170.11|167.71|170.5|168.1|169.81|167.41|0
1635532800000|2021-10-29 18:40:00|170.03|167.63|169.27|166.87|170.03|167.63|169.12|166.72|0
1635533100000|2021-10-29 18:45:00|169.19|166.79|169.19|166.79|169.73|167.33|169.04|166.64|0
1635533400000|2021-10-29 18:50:00|169.23|166.83|169.26|166.86|169.34|166.94|168.96|166.56|0
1635533700000|2021-10-29 18:55:00|169.19|166.79|169.41|167.01|169.64|167.24|168.96|166.56|0
1635534000000|2021-10-29 19:00:00|169.34|166.94|169.72|167.32|170.1|167.7|169.11|166.71|0
1635534300000|2021-10-29 19:05:00|169.64|167.24|169.33|166.93|169.87|167.47|169.03|166.63|0
1635534600000|2021-10-29 19:10:00|169.41|167.01|169.71|167.31|170.02|167.62|169.33|166.93|0
1635534900000|2021-10-29 19:15:00|169.79|167.39|170.48|168.08|171.25|168.85|169.64|167.24|0
1635535200000|2021-10-29 19:20:00|170.4|168|171.01|168.61|171.01|168.61|169.86|167.46|0
1635535500000|2021-10-29 19:25:00|170.94|168.54|170.32|167.92|171.09|168.69|170.24|167.84|0
1635535800000|2021-10-29 19:30:00|170.24|167.84|169.55|167.15|170.63|168.23|169.48|167.08|0
1635536100000|2021-10-29 19:35:00|169.63|167.23|169.09|166.69|169.63|167.23|168.56|166.16|0
1635536400000|2021-10-29 19:40:00|169.17|166.77|168.33|165.93|169.17|166.77|167.95|165.55|0
1635536700000|2021-10-29 19:45:00|168.18|165.78|167.72|165.32|168.25|165.85|167.27|164.87|0
1635537000000|2021-10-29 19:50:00|167.76|165.36|165.68|163.28|168.18|165.78|165.68|163.28|0
1635537300000|2021-10-29 19:55:00|165.76|163.36|166.84|164.44|168.22|165.82|165.38|162.98|0
1635537600000|2021-10-29 20:00:00|166.46|164.06|167.55|165.15|168.08|165.68|166.01|163.61|0
1635537900000|2021-10-29 20:05:00|167.48|165.08|167.63|165.23|168.08|165.68|167.48|165.08|0
1635538200000|2021-10-29 20:10:00|167.7|165.3|167.17|164.77|167.7|165.3|166.87|164.47|0
1635753600000|2021-11-01 08:00:00|164.52|162.12|164.85|162.45|165.07|162.67|164.48|162.08|0
1635753900000|2021-11-01 08:05:00|164.77|162.37|165.05|162.65|166.46|164.06|163.72|161.32|0
1635754200000|2021-11-01 08:10:00|164.97|162.57|164.53|162.13|165.05|162.65|164.53|162.13|0
1635754500000|2021-11-01 08:15:00|164.38|161.98|163.71|161.31|164.45|162.05|163.56|161.16|0
1635754800000|2021-11-01 08:20:00|163.64|161.24|163.41|161.01|163.71|161.31|163.27|160.87|0
1635755100000|2021-11-01 08:25:00|163.49|161.09|163.19|160.79|163.78|161.38|163.04|160.64|0
1635755400000|2021-11-01 08:30:00|163.26|160.86|163.26|160.86|163.33|160.93|162.89|160.49|0
1635755700000|2021-11-01 08:35:00|163.23|160.83|162.89|160.49|163.26|160.86|162.67|160.27|0
1635756000000|2021-11-01 08:40:00|162.96|160.56|162.67|160.27|163.04|160.64|162.67|160.27|0
1635756300000|2021-11-01 08:45:00|162.74|160.34|162.74|160.34|162.89|160.49|162.59|160.19|0
1635756600000|2021-11-01 08:50:00|162.81|160.41|162.52|160.12|162.81|160.41|162.52|160.12|0
1635756900000|2021-11-01 08:55:00|162.59|160.19|162.37|159.97|162.66|160.26|162.37|159.97|0
1635757200000|2021-11-01 09:00:00|162.44|160.04|161.85|159.45|162.59|160.19|161.85|159.45|0
1635757500000|2021-11-01 09:05:00|161.93|159.53|161.49|159.09|161.93|159.53|161.49|159.09|0
1635757800000|2021-11-01 09:10:00|161.41|159.01|161.78|159.38|161.85|159.45|161.34|158.94|0
1635758100000|2021-11-01 09:15:00|161.81|159.41|161.92|159.52|161.99|159.59|161.78|159.38|0
1635758400000|2021-11-01 09:20:00|161.99|159.59|162.19|159.79|163.41|161.01|161.92|159.52|0
1635758700000|2021-11-01 09:25:00|162.12|159.72|162.19|159.79|162.48|160.08|162.12|159.72|0
1635759000000|2021-11-01 09:30:00|162.15|159.75|162.11|159.71|162.41|160.01|162.04|159.64|0
1635759300000|2021-11-01 09:35:00|162.19|159.79|162.11|159.71|162.33|159.93|161.97|159.57|0
1635759600000|2021-11-01 09:40:00|162.04|159.64|162.26|159.86|162.33|159.93|162.04|159.64|0
1635759900000|2021-11-01 09:45:00|162.33|159.93|162.33|159.93|162.55|160.15|162.26|159.86|0
1635760200000|2021-11-01 09:50:00|162.4|160|162.4|160|162.4|160|162.25|159.85|0
1635760500000|2021-11-01 09:55:00|162.47|160.07|162.32|159.92|162.47|160.07|162.18|159.78|0
1635760800000|2021-11-01 10:00:00|162.25|159.85|162.25|159.85|162.4|160|162.17|159.77|0
1635761100000|2021-11-01 10:05:00|162.32|159.92|162.17|159.77|162.32|159.92|162.1|159.7|0
1635761400000|2021-11-01 10:10:00|162.14|159.74|162.02|159.62|162.25|159.85|161.95|159.55|0
1635761700000|2021-11-01 10:15:00|162.1|159.7|161.73|159.33|162.17|159.77|161.73|159.33|0
1635762000000|2021-11-01 10:20:00|161.8|159.4|161.95|159.55|161.95|159.55|161.73|159.33|0
1635762300000|2021-11-01 10:25:00|162.02|159.62|162.24|159.84|162.31|159.91|162.02|159.62|0
1635762600000|2021-11-01 10:30:00|162.16|159.76|162.02|159.62|162.24|159.84|161.94|159.54|0
1635762900000|2021-11-01 10:35:00|161.94|159.54|161.94|159.54|162.02|159.62|161.8|159.4|0
1635763200000|2021-11-01 10:40:00|162.01|159.61|162.08|159.68|162.09|159.69|161.94|159.54|0
1635763500000|2021-11-01 10:45:00|162.01|159.61|161.86|159.46|162.08|159.68|161.86|159.46|0
1635763800000|2021-11-01 10:50:00|161.94|159.54|161.71|159.31|161.94|159.54|161.57|159.17|0
1635764100000|2021-11-01 10:55:00|161.64|159.24|161.49|159.09|161.79|159.39|161.49|159.09|0
1635764400000|2021-11-01 11:00:00|161.57|159.17|161.27|158.87|161.57|159.17|161.27|158.87|0
1635764700000|2021-11-01 11:05:00|161.34|158.94|161.27|158.87|161.34|158.94|161.2|158.8|0
1635765000000|2021-11-01 11:10:00|161.34|158.94|161.56|159.16|161.56|159.16|161.27|158.87|0
1635765300000|2021-11-01 11:15:00|161.63|159.23|161.7|159.3|161.78|159.38|161.49|159.09|0
1635765600000|2021-11-01 11:20:00|161.78|159.38|161.85|159.45|161.92|159.52|161.78|159.38|0
1635765900000|2021-11-01 11:25:00|161.77|159.37|161.85|159.45|161.85|159.45|161.77|159.37|0
1635766200000|2021-11-01 11:30:00|161.92|159.52|162.14|159.74|162.14|159.74|161.92|159.52|0
1635766500000|2021-11-01 11:35:00|162.21|159.81|162.21|159.81|162.28|159.88|162.21|159.81|0
1635766800000|2021-11-01 11:40:00|162.28|159.88|162.28|159.88|162.43|160.03|162.28|159.88|0
1635767100000|2021-11-01 11:45:00|162.21|159.81|162.13|159.73|162.28|159.88|162.06|159.66|0
1635767400000|2021-11-01 11:50:00|162.2|159.8|162.13|159.73|162.24|159.84|162.06|159.66|0
1635767700000|2021-11-01 11:55:00|162.2|159.8|162.2|159.8|162.27|159.87|162.13|159.73|0
1635768000000|2021-11-01 12:00:00|162.27|159.87|162.49|160.09|162.49|160.09|162.2|159.8|0
1635768300000|2021-11-01 12:05:00|162.42|160.02|162.64|160.24|162.86|160.46|162.42|160.02|0
1635768600000|2021-11-01 12:10:00|162.71|160.31|162.71|160.31|162.85|160.45|162.63|160.23|0
1635768900000|2021-11-01 12:15:00|162.78|160.38|162.63|160.23|162.93|160.53|162.56|160.16|0
1635769200000|2021-11-01 12:20:00|162.56|160.16|162.7|160.3|162.78|160.38|162.56|160.16|0
1635769500000|2021-11-01 12:25:00|162.63|160.23|162.7|160.3|162.78|160.38|162.63|160.23|0
1635769800000|2021-11-01 12:30:00|162.77|160.37|163.36|160.96|163.36|160.96|162.77|160.37|0
1635770100000|2021-11-01 12:35:00|163.43|161.03|163.36|160.96|163.58|161.18|163.21|160.81|0
1635770400000|2021-11-01 12:40:00|163.43|161.03|163.65|161.25|163.8|161.4|163.36|160.96|0
1635770700000|2021-11-01 12:45:00|163.58|161.18|164.17|161.77|164.24|161.84|163.36|160.96|0
1635771000000|2021-11-01 12:50:00|164.24|161.84|164.06|161.66|164.24|161.84|164.02|161.62|0
1635771300000|2021-11-01 12:55:00|164.02|161.62|164.16|161.76|164.24|161.84|164.02|161.62|0
1635771600000|2021-11-01 13:00:00|164.24|161.84|164.61|162.21|164.68|162.28|164.09|161.69|0
1635771900000|2021-11-01 13:05:00|164.53|162.13|165.2|162.8|165.57|163.17|164.46|162.06|0
1635772200000|2021-11-01 13:10:00|165.27|162.87|164.53|162.13|165.27|162.87|164.45|162.05|0
1635772500000|2021-11-01 13:15:00|164.6|162.2|164.3|161.9|164.6|162.2|164.23|161.83|0
1635772800000|2021-11-01 13:20:00|164.38|161.98|164.38|161.98|164.67|162.27|164.38|161.98|0
1635773100000|2021-11-01 13:25:00|164.45|162.05|164.45|162.05|164.6|162.2|164.22|161.82|0
1635773400000|2021-11-01 13:30:00|164.37|161.97|164|161.6|165.19|162.79|163.34|160.94|0
1635773700000|2021-11-01 13:35:00|164.07|161.67|164.76|162.36|166.25|163.85|162.98|160.58|0
1635774000000|2021-11-01 13:40:00|164.98|162.58|165.72|163.32|165.8|163.4|164.83|162.43|0
1635774300000|2021-11-01 13:45:00|165.8|163.4|167.52|165.12|167.52|165.12|165.12|162.72|0
1635774600000|2021-11-01 13:50:00|167.59|165.19|166.91|164.51|168.04|165.64|166.39|163.99|0
1635774900000|2021-11-01 13:55:00|166.99|164.59|167.7|165.3|167.85|165.45|166.61|164.21|0
1635775200000|2021-11-01 14:00:00|167.63|165.23|170.24|167.84|170.92|168.52|167.63|165.23|0
1635775500000|2021-11-01 14:05:00|170.08|167.68|167.58|165.18|170.08|167.68|167.36|164.96|0
1635775800000|2021-11-01 14:10:00|167.66|165.26|168.18|165.78|168.79|166.39|167.36|164.96|0
1635776100000|2021-11-01 14:15:00|168.03|165.63|168.11|165.71|168.49|166.09|167.58|165.18|0
1635776400000|2021-11-01 14:20:00|168.18|165.78|169.01|166.61|169.31|166.91|167.35|164.95|0
1635776700000|2021-11-01 14:25:00|168.86|166.46|168.33|165.93|169.01|166.61|167.88|165.48|0
1635777000000|2021-11-01 14:30:00|168.4|166|169.97|167.57|170.5|168.1|168.4|166|0
1635777300000|2021-11-01 14:35:00|170.04|167.64|170.57|168.17|170.8|168.4|169.89|167.49|0
1635777600000|2021-11-01 14:40:00|170.5|168.1|170.57|168.17|171.1|168.7|170.04|167.64|0
1635777900000|2021-11-01 14:45:00|170.49|168.09|170.34|167.94|170.87|168.47|169.89|167.49|0
1635778200000|2021-11-01 14:50:00|170.19|167.79|171.33|168.93|171.33|168.93|169.66|167.26|0
1635778500000|2021-11-01 14:55:00|171.25|168.85|171.02|168.62|171.79|169.39|171.02|168.62|0
1635778800000|2021-11-01 15:00:00|170.95|168.55|169.43|167.03|171.1|168.7|169.12|166.72|0
1635779100000|2021-11-01 15:05:00|169.5|167.1|169.73|167.33|169.73|167.33|169.05|166.65|0
1635779400000|2021-11-01 15:10:00|169.8|167.4|170.1|167.7|170.48|168.08|169.73|167.33|0
1635779700000|2021-11-01 15:15:00|170.18|167.78|169.27|166.87|170.25|167.85|169.27|166.87|0
1635780000000|2021-11-01 15:20:00|169.34|166.94|168.74|166.34|169.34|166.94|168.44|166.04|0
1635780300000|2021-11-01 15:25:00|168.66|166.26|168.39|165.99|168.96|166.56|166.91|164.51|0
1635780600000|2021-11-01 15:30:00|168.47|166.07|167.79|165.39|168.47|166.07|167.64|165.24|0
1635780900000|2021-11-01 15:35:00|167.86|165.46|168.76|166.36|168.92|166.52|167.86|165.46|0
1635781200000|2021-11-01 15:40:00|168.84|166.44|168.23|165.83|169.14|166.74|168.23|165.83|0
1635781500000|2021-11-01 15:45:00|168.31|165.91|168.23|165.83|168.69|166.29|168.01|165.61|0
1635781800000|2021-11-01 15:50:00|168.16|165.76|168.68|166.28|168.83|166.43|168.16|165.76|0
1635782100000|2021-11-01 15:55:00|168.76|166.36|167.78|165.38|168.76|166.36|167.7|165.3|0
1635782400000|2021-11-01 16:00:00|167.7|165.3|166.51|164.11|168.08|165.68|166.44|164.04|0
1635782700000|2021-11-01 16:05:00|166.59|164.19|166.06|163.66|166.66|164.26|166.06|163.66|0
1635783000000|2021-11-01 16:10:00|166.14|163.74|166.06|163.66|166.29|163.89|165.84|163.44|0
1635783300000|2021-11-01 16:15:00|166.14|163.74|166.21|163.81|166.59|164.19|165.91|163.51|0
1635783600000|2021-11-01 16:20:00|166.13|163.73|166.06|163.66|166.28|163.88|165.76|163.36|0
1635783900000|2021-11-01 16:25:00|165.98|163.58|165.91|163.51|166.36|163.96|165.83|163.43|0
1635784200000|2021-11-01 16:30:00|165.83|163.43|164.72|162.32|166.05|163.65|164.5|162.1|0
1635784500000|2021-11-01 16:35:00|164.8|162.4|164.2|161.8|164.87|162.47|164.2|161.8|0
1635784800000|2021-11-01 16:40:00|164.27|161.87|164.05|161.65|164.27|161.87|163.75|161.35|0
1635785100000|2021-11-01 16:45:00|164.12|161.72|163.89|161.49|164.49|162.09|163.82|161.42|0
1635785400000|2021-11-01 16:50:00|163.86|161.46|163.82|161.42|164.04|161.64|163.74|161.34|0
1635785700000|2021-11-01 16:55:00|163.74|161.34|163.74|161.34|163.89|161.49|163.67|161.27|0
1635786000000|2021-11-01 17:00:00|163.67|161.27|163.81|161.41|163.82|161.42|163.59|161.19|0
1635786300000|2021-11-01 17:05:00|163.74|161.34|164.26|161.86|164.26|161.86|163.66|161.26|0
1635786600000|2021-11-01 17:10:00|164.18|161.78|164.11|161.71|164.41|162.01|164.11|161.71|0
1635786900000|2021-11-01 17:15:00|164.18|161.78|164.4|162|164.48|162.08|163.81|161.41|0
1635787200000|2021-11-01 17:20:00|164.48|162.08|165.9|163.5|166.01|163.61|164.4|162|0
1635787500000|2021-11-01 17:25:00|165.82|163.42|165.9|163.5|166.35|163.95|165.3|162.9|0
1635787800000|2021-11-01 17:30:00|165.97|163.57|166.04|163.64|166.5|164.1|165.82|163.42|0
1635788100000|2021-11-01 17:35:00|166.12|163.72|165.74|163.34|166.19|163.79|165.52|163.12|0
1635788400000|2021-11-01 17:40:00|165.67|163.27|167.17|164.77|167.25|164.85|165.67|163.27|0
1635788700000|2021-11-01 17:45:00|167.25|164.85|166.87|164.47|167.25|164.85|166.64|164.24|0
1635789000000|2021-11-01 17:50:00|166.94|164.54|167.62|165.22|167.62|165.22|166.79|164.39|0
1635789300000|2021-11-01 17:55:00|167.54|165.14|167.16|164.76|167.54|165.14|166.94|164.54|0
1635789600000|2021-11-01 18:00:00|167.24|164.84|167.62|165.22|167.69|165.29|166.86|164.46|0
1635789900000|2021-11-01 18:05:00|167.46|165.06|167.31|164.91|167.77|165.37|167.09|164.69|0
1635790200000|2021-11-01 18:10:00|167.39|164.99|168.14|165.74|168.37|165.97|167.08|164.68|0
1635790500000|2021-11-01 18:15:00|168.22|165.82|168.52|166.12|169.05|166.65|168.07|165.67|0
1635790800000|2021-11-01 18:20:00|168.6|166.2|167.46|165.06|168.67|166.27|167.38|164.98|0
1635791100000|2021-11-01 18:25:00|167.53|165.13|167.76|165.36|167.91|165.51|167.38|164.98|0
1635791400000|2021-11-01 18:30:00|167.68|165.28|166.62|164.22|167.76|165.36|166.62|164.22|0
1635791700000|2021-11-01 18:35:00|166.77|164.37|167.07|164.67|167.07|164.67|166.32|163.92|0
1635792000000|2021-11-01 18:40:00|167|164.6|166.24|163.84|167|164.6|166.24|163.84|0
1635792300000|2021-11-01 18:45:00|166.32|163.92|165.86|163.46|166.32|163.92|165.86|163.46|0
1635792600000|2021-11-01 18:50:00|165.94|163.54|166.39|163.99|166.46|164.06|165.86|163.46|0
1635792900000|2021-11-01 18:55:00|166.31|163.91|166.01|163.61|166.39|163.99|165.71|163.31|0
1635793200000|2021-11-01 19:00:00|166.08|163.68|165.71|163.31|166.38|163.98|165.71|163.31|0
1635793500000|2021-11-01 19:05:00|165.67|163.27|165.93|163.53|166.08|163.68|165.63|163.23|0
1635793800000|2021-11-01 19:10:00|165.85|163.45|165.63|163.23|165.85|163.45|165.55|163.15|0
1635794100000|2021-11-01 19:15:00|165.7|163.3|165.92|163.52|166|163.6|165.63|163.23|0
1635794400000|2021-11-01 19:20:00|165.85|163.45|165.17|162.77|166.75|164.35|165.17|162.77|0
1635794700000|2021-11-01 19:25:00|165.1|162.7|165.47|163.07|165.55|163.15|165.02|162.62|0
1635795000000|2021-11-01 19:30:00|165.4|163|164.65|162.25|165.4|163|164.65|162.25|0
1635795300000|2021-11-01 19:35:00|164.72|162.32|164.94|162.54|165.32|162.92|164.5|162.1|0
1635795600000|2021-11-01 19:40:00|164.87|162.47|164.57|162.17|165.32|162.92|164.42|162.02|0
1635795900000|2021-11-01 19:45:00|164.53|162.13|164.49|162.09|164.72|162.32|164.27|161.87|0
1635796200000|2021-11-01 19:50:00|164.27|161.87|164.86|162.46|165.16|162.76|163.82|161.42|0
1635796500000|2021-11-01 19:55:00|164.79|162.39|163.44|161.04|165.09|162.69|163|160.6|0
1635796800000|2021-11-01 20:00:00|163.59|161.19|163.74|161.34|163.89|161.49|163.52|161.12|0
1635797100000|2021-11-01 20:05:00|163.66|161.26|164.11|161.71|164.18|161.78|163.59|161.19|0
1635797400000|2021-11-01 20:10:00|164.18|161.78|163.81|161.41|164.26|161.86|163.44|161.04|0
1635797700000|2021-11-01 20:15:00|164.01|161.21|164.01|161.21|164.31|161.51|163.93|161.13|0
1635798000000|2021-11-01 20:20:00|163.93|161.13|163.78|160.98|163.93|161.13|163.71|160.91|0
1635798300000|2021-11-01 20:25:00|163.71|160.91|163.71|160.91|163.71|160.91|163.63|160.83|0
1635798600000|2021-11-01 20:30:00|163.7|160.9|163.56|160.76|163.7|160.9|163.56|160.76|0
1635798900000|2021-11-01 20:35:00|163.63|160.83|163.7|160.9|163.7|160.9|163.63|160.83|0
1635799500000|2021-11-01 20:45:00|163.63|160.83|163.55|160.75|163.7|160.9|163.55|160.75|0
1635799800000|2021-11-01 20:50:00|163.62|160.82|163.7|160.9|163.7|160.9|163.55|160.75|0
1635800100000|2021-11-01 20:55:00|163.69|160.89|163.51|160.71|163.69|160.89|163.51|160.71|0
1635800400000|2021-11-01 21:00:00|163.53|160.73|163.58|160.78|163.65|160.85|163.53|160.73|0
1635800700000|2021-11-01 21:05:00|163.57|160.77|163.66|160.86|163.68|160.88|163.57|160.77|0
1635801000000|2021-11-01 21:10:00|163.67|160.87|163.79|160.99|163.81|161.01|163.67|160.87|0
1635801300000|2021-11-01 21:15:00|163.78|160.98|163.7|160.9|163.8|161|163.69|160.89|0
1635801600000|2021-11-01 21:20:00|163.68|160.88|163.66|160.86|163.68|160.88|163.64|160.84|0
1635801900000|2021-11-01 21:25:00|163.8|161|163.71|160.91|163.8|161|163.71|160.91|0
1635802200000|2021-11-01 21:30:00|163.75|160.95|163.72|160.92|163.75|160.95|163.71|160.91|0
1635802500000|2021-11-01 21:35:00|163.74|160.94|163.73|160.93|163.74|160.94|163.71|160.91|0
1635802800000|2021-11-01 21:40:00|163.71|160.91|163.71|160.91|163.74|160.94|163.71|160.91|0
1635803100000|2021-11-01 21:45:00|163.7|160.9|163.67|160.87|163.7|160.9|163.65|160.85|0
1635803400000|2021-11-01 21:50:00|163.68|160.88|163.62|160.82|163.68|160.88|163.62|160.82|0
1635803700000|2021-11-01 21:55:00|163.61|160.81|163.67|160.87|163.67|160.87|163.56|160.76|0
1635804000000|2021-11-01 22:00:00|163.34|160.54|163.89|161.09|163.96|161.16|163.34|160.54|0
1635804300000|2021-11-01 22:05:00|163.93|161.13|164.04|161.24|164.11|161.31|163.89|161.09|0
1635804600000|2021-11-01 22:10:00|163.96|161.16|164.03|161.23|164.04|161.24|163.89|161.09|0
1635804900000|2021-11-01 22:15:00|164.11|161.31|164.33|161.53|164.33|161.53|164.11|161.31|0
1635805200000|2021-11-01 22:20:00|164.25|161.45|163.88|161.08|164.33|161.53|163.81|161.01|0
1635805500000|2021-11-01 22:25:00|163.81|161.01|163.51|160.71|163.81|161.01|163.51|160.71|0
1635805800000|2021-11-01 22:30:00|163.43|160.63|163.51|160.71|163.51|160.71|163.21|160.41|0
1635806100000|2021-11-01 22:35:00|163.43|160.63|163.13|160.33|163.51|160.71|163.13|160.33|0
1635806400000|2021-11-01 22:40:00|163.06|160.26|162.76|159.96|163.06|160.26|162.76|159.96|0
1635806700000|2021-11-01 22:45:00|162.83|160.03|163.13|160.33|163.13|160.33|162.76|159.96|0
1635807000000|2021-11-01 22:50:00|163.17|160.37|163.05|160.25|163.2|160.4|163.05|160.25|0
1635807300000|2021-11-01 22:55:00|162.98|160.18|162.9|160.1|163.05|160.25|162.76|159.96|0
1635807600000|2021-11-01 23:00:00|162.94|160.14|163.42|160.62|163.57|160.77|162.94|160.14|0
1635807900000|2021-11-01 23:05:00|163.46|160.66|163.64|160.84|163.94|161.14|163.42|160.62|0
1635808200000|2021-11-01 23:10:00|163.57|160.77|164.01|161.21|164.16|161.36|163.49|160.69|0
1635808500000|2021-11-01 23:15:00|163.93|161.13|163.64|160.84|164.01|161.21|163.56|160.76|0
1635808800000|2021-11-01 23:20:00|163.56|160.76|163.63|160.83|163.63|160.83|163.41|160.61|0
1635809100000|2021-11-01 23:25:00|163.6|160.8|163.33|160.53|163.6|160.8|163.19|160.39|0
1635809400000|2021-11-01 23:30:00|163.41|160.61|163.93|161.13|164|161.2|163.41|160.61|0
1635809700000|2021-11-01 23:35:00|163.85|161.05|163.92|161.12|164.07|161.27|163.78|160.98|0
1635810000000|2021-11-01 23:40:00|164|161.2|163.92|161.12|164.07|161.27|163.77|160.97|0
1635810300000|2021-11-01 23:45:00|163.77|160.97|163.85|161.05|163.85|161.05|163.7|160.9|0
1635810600000|2021-11-01 23:50:00|163.77|160.97|163.92|161.12|163.99|161.19|163.77|160.97|0
1635810900000|2021-11-01 23:55:00|163.88|161.08|164.06|161.26|164.14|161.34|163.77|160.97|0
1635811200000|2021-11-02 00:00:00|164.21|161.41|164.14|161.34|164.51|161.71|163.84|161.04|0
1635811500000|2021-11-02 00:05:00|164.06|161.26|164.21|161.41|164.21|161.41|163.84|161.04|0
1635811800000|2021-11-02 00:10:00|164.28|161.48|164.36|161.56|164.58|161.78|164.21|161.41|0
1635812100000|2021-11-02 00:15:00|164.28|161.48|164.35|161.55|164.58|161.78|164.13|161.33|0
1635812400000|2021-11-02 00:20:00|164.28|161.48|164.43|161.63|164.5|161.7|164.13|161.33|0
1635812700000|2021-11-02 00:25:00|164.35|161.55|164.5|161.7|164.58|161.78|164.28|161.48|0
1635813000000|2021-11-02 00:30:00|164.42|161.62|164.5|161.7|164.61|161.81|164.35|161.55|0
1635813300000|2021-11-02 00:35:00|164.54|161.74|164.42|161.62|164.57|161.77|164.35|161.55|0
1635813600000|2021-11-02 00:40:00|164.46|161.66|164.49|161.69|164.49|161.69|164.27|161.47|0
1635813900000|2021-11-02 00:45:00|164.57|161.77|164.34|161.54|164.57|161.77|164.27|161.47|0
1635814200000|2021-11-02 00:50:00|164.27|161.47|164.41|161.61|164.41|161.61|164.04|161.24|0
1635814500000|2021-11-02 00:55:00|164.38|161.58|164.15|161.35|164.41|161.61|164.08|161.28|0
1635814800000|2021-11-02 01:00:00|164.11|161.31|164.11|161.31|164.26|161.46|163.74|160.94|0
1635815100000|2021-11-02 01:05:00|164.04|161.24|163.59|160.79|164.04|161.24|163.59|160.79|0
1635815400000|2021-11-02 01:10:00|163.52|160.72|163.81|161.01|163.81|161.01|163.52|160.72|0
1635815700000|2021-11-02 01:15:00|163.74|160.94|164.11|161.31|164.11|161.31|163.74|160.94|0
1635816000000|2021-11-02 01:20:00|164.03|161.23|164.25|161.45|164.33|161.53|163.96|161.16|0
1635816300000|2021-11-02 01:25:00|164.33|161.53|164.32|161.52|164.47|161.67|164.25|161.45|0
1635816600000|2021-11-02 01:30:00|164.25|161.45|165.37|162.57|165.37|162.57|164.18|161.38|0
1635816900000|2021-11-02 01:35:00|165.44|162.64|165.37|162.57|165.59|162.79|165.29|162.49|0
1635817200000|2021-11-02 01:40:00|165.41|162.61|165.29|162.49|165.59|162.79|165.18|162.38|0
1635817500000|2021-11-02 01:45:00|165.21|162.41|165.51|162.71|165.66|162.86|165.21|162.41|0
1635817800000|2021-11-02 01:50:00|165.59|162.79|165.36|162.56|165.66|162.86|165.29|162.49|0
1635818100000|2021-11-02 01:55:00|165.43|162.63|165.51|162.71|165.51|162.71|165.28|162.48|0
1635818400000|2021-11-02 02:00:00|165.43|162.63|165.13|162.33|165.51|162.71|165.13|162.33|0
1635818700000|2021-11-02 02:05:00|165.21|162.41|165.73|162.93|165.8|163|165.21|162.41|0
1635819000000|2021-11-02 02:10:00|165.65|162.85|165.58|162.78|165.73|162.93|165.43|162.63|0
1635819300000|2021-11-02 02:15:00|165.65|162.85|165.8|163|165.84|163.04|165.46|162.66|0
1635819600000|2021-11-02 02:20:00|165.84|163.04|165.72|162.92|165.87|163.07|165.65|162.85|0
1635819900000|2021-11-02 02:25:00|165.69|162.89|165.72|162.92|165.72|162.92|165.57|162.77|0
1635820200000|2021-11-02 02:30:00|165.8|163|166.39|163.59|166.47|163.67|165.8|163|0
1635820500000|2021-11-02 02:35:00|166.47|163.67|166.17|163.37|166.54|163.74|166.17|163.37|0
1635820800000|2021-11-02 02:40:00|166.24|163.44|166.39|163.59|166.54|163.74|166.17|163.37|0
1635821100000|2021-11-02 02:45:00|166.43|163.63|166.46|163.66|166.54|163.74|166.31|163.51|0
1635821400000|2021-11-02 02:50:00|166.39|163.59|166.54|163.74|166.54|163.74|166.31|163.51|0
1635821700000|2021-11-02 02:55:00|166.46|163.66|166.42|163.62|166.54|163.74|166.38|163.58|0
1635822000000|2021-11-02 03:00:00|166.38|163.58|166.08|163.28|166.42|163.62|166.08|163.28|0
1635822300000|2021-11-02 03:05:00|166.12|163.32|166.08|163.28|166.16|163.36|166.01|163.21|0
1635822600000|2021-11-02 03:10:00|166.15|163.35|166.53|163.73|166.83|164.03|166.15|163.35|0
1635822900000|2021-11-02 03:15:00|166.6|163.8|166.83|164.03|166.83|164.03|166.38|163.58|0
1635823200000|2021-11-02 03:20:00|166.75|163.95|166.67|163.87|167.05|164.25|166.67|163.87|0
1635823500000|2021-11-02 03:25:00|166.75|163.95|166.67|163.87|166.83|164.03|166.6|163.8|0
1635823800000|2021-11-02 03:30:00|166.6|163.8|166.6|163.8|166.75|163.95|166.45|163.65|0
1635824100000|2021-11-02 03:35:00|166.67|163.87|166.29|163.49|166.67|163.87|166.29|163.49|0
1635824400000|2021-11-02 03:40:00|166.22|163.42|166.37|163.57|166.37|163.57|166.22|163.42|0
1635824700000|2021-11-02 03:45:00|166.4|163.6|166.44|163.64|166.52|163.72|166.36|163.56|0
1635825000000|2021-11-02 03:50:00|166.4|163.6|166.44|163.64|166.51|163.71|166.36|163.56|0
1635825300000|2021-11-02 03:55:00|166.36|163.56|166.13|163.33|166.44|163.64|166.13|163.33|0
1635825600000|2021-11-02 04:00:00|166.06|163.26|166.13|163.33|166.21|163.41|166.06|163.26|0
1635825900000|2021-11-02 04:05:00|166.06|163.26|165.98|163.18|166.13|163.33|165.9|163.1|0
1635826200000|2021-11-02 04:10:00|165.9|163.1|165.83|163.03|165.98|163.18|165.75|162.95|0
1635826500000|2021-11-02 04:15:00|165.9|163.1|166.05|163.25|166.05|163.25|165.9|163.1|0
1635826800000|2021-11-02 04:20:00|165.97|163.17|166.12|163.32|166.2|163.4|165.97|163.17|0
1635827100000|2021-11-02 04:25:00|166.2|163.4|166.05|163.25|166.27|163.47|166.05|163.25|0
1635827400000|2021-11-02 04:30:00|165.97|163.17|165.97|163.17|165.97|163.17|165.82|163.02|0
1635827700000|2021-11-02 04:35:00|165.89|163.09|166.04|163.24|166.12|163.32|165.89|163.09|0
1635828000000|2021-11-02 04:40:00|166.12|163.32|166.04|163.24|166.12|163.32|165.89|163.09|0
1635828300000|2021-11-02 04:45:00|165.96|163.16|166.04|163.24|166.11|163.31|165.96|163.16|0
1635828600000|2021-11-02 04:50:00|165.96|163.16|166.11|163.31|166.19|163.39|165.96|163.16|0
1635828900000|2021-11-02 04:55:00|166.19|163.39|166.18|163.38|166.26|163.46|166.03|163.23|0
1635829200000|2021-11-02 05:00:00|166.26|163.46|166.41|163.61|166.56|163.76|166.11|163.31|0
1635829500000|2021-11-02 05:05:00|166.48|163.68|165.95|163.15|166.48|163.68|165.95|163.15|0
1635829800000|2021-11-02 05:10:00|166.03|163.23|165.8|163|166.1|163.3|165.8|163|0
1635830100000|2021-11-02 05:15:00|165.73|162.93|166.02|163.22|166.03|163.23|165.73|162.93|0
1635830400000|2021-11-02 05:20:00|165.95|163.15|165.91|163.11|166.1|163.3|165.8|163|0
1635830700000|2021-11-02 05:25:00|165.95|163.15|165.8|163|165.95|163.15|165.72|162.92|0
1635831000000|2021-11-02 05:30:00|165.76|162.96|165.64|162.84|165.76|162.96|165.42|162.62|0
1635831300000|2021-11-02 05:35:00|165.72|162.92|164.59|161.79|165.72|162.92|164.52|161.72|0
1635831600000|2021-11-02 05:40:00|164.3|161.5|164.52|161.72|164.59|161.79|164.29|161.49|0
1635831900000|2021-11-02 05:45:00|164.44|161.64|164.59|161.79|164.66|161.86|164.44|161.64|0
1635832200000|2021-11-02 05:50:00|164.51|161.71|165.77|162.97|165.77|162.97|164.22|161.42|0
1635832500000|2021-11-02 05:55:00|165.84|163.04|166.07|163.27|166.14|163.34|165.84|163.04|0
1635832800000|2021-11-02 06:00:00|166.14|163.34|166.66|163.86|166.66|163.86|166.14|163.34|0
1635833100000|2021-11-02 06:05:00|166.74|163.94|166.25|163.45|166.81|164.01|166.21|163.41|0
1635833400000|2021-11-02 06:10:00|166.21|163.41|166.43|163.63|166.44|163.64|166.21|163.41|0
1635833700000|2021-11-02 06:15:00|166.36|163.56|165.98|163.18|166.36|163.56|165.83|163.03|0
1635834000000|2021-11-02 06:20:00|166.06|163.26|166.05|163.25|166.2|163.4|165.83|163.03|0
1635834300000|2021-11-02 06:25:00|166.13|163.33|166.35|163.55|166.5|163.7|166.13|163.33|0
1635834600000|2021-11-02 06:30:00|166.28|163.48|165.94|163.14|166.5|163.7|165.9|163.1|0
1635834900000|2021-11-02 06:35:00|165.98|163.18|165.97|163.17|165.98|163.18|165.75|162.95|0
1635835200000|2021-11-02 06:40:00|165.9|163.1|165.9|163.1|166.05|163.25|165.9|163.1|0
1635835500000|2021-11-02 06:45:00|165.94|163.14|165.82|163.02|166.05|163.25|165.75|162.95|0
1635835800000|2021-11-02 06:50:00|165.78|162.98|165.15|162.35|165.82|163.02|165.15|162.35|0
1635836100000|2021-11-02 06:55:00|165.22|162.42|165.37|162.57|165.48|162.68|165.22|162.42|0
1635836400000|2021-11-02 07:00:00|165.44|162.64|165.74|162.94|165.82|163.02|165.29|162.49|0
1635836700000|2021-11-02 07:05:00|165.46|163.06|165.43|163.03|165.54|163.14|165.24|162.84|0
1635837000000|2021-11-02 07:10:00|165.39|162.99|165.09|162.69|165.46|163.06|165.09|162.69|0
1635837300000|2021-11-02 07:15:00|165.13|162.73|163.92|161.52|165.88|163.48|163.29|160.89|0
1635837600000|2021-11-02 07:20:00|163.99|161.59|164.4|162|164.81|162.41|163.92|161.52|0
1635837900000|2021-11-02 07:25:00|164.36|161.96|164.66|162.26|164.89|162.49|164.36|161.96|0
1635838200000|2021-11-02 07:30:00|164.59|162.19|164.51|162.11|164.81|162.41|164.51|162.11|0
1635838500000|2021-11-02 07:35:00|164.58|162.18|164.21|161.81|164.58|162.18|164.14|161.74|0
1635838800000|2021-11-02 07:40:00|164.14|161.74|164.51|162.11|164.51|162.11|164.14|161.74|0
1635839100000|2021-11-02 07:45:00|164.58|162.18|164.21|161.81|164.58|162.18|164.21|161.81|0
1635839400000|2021-11-02 07:50:00|164.28|161.88|163.61|161.21|164.28|161.88|163.61|161.21|0
1635839700000|2021-11-02 07:55:00|163.68|161.28|163.98|161.58|164.05|161.65|163.46|161.06|0
1635840000000|2021-11-02 08:00:00|163.83|161.43|164.27|161.87|164.42|162.02|163.83|161.43|0
1635840300000|2021-11-02 08:05:00|164.35|161.95|164.27|161.87|164.35|161.95|163.75|161.35|0
1635840600000|2021-11-02 08:10:00|164.35|161.95|164.2|161.8|164.42|162.02|164.05|161.65|0
1635840900000|2021-11-02 08:15:00|164.23|161.83|164.42|162.02|164.42|162.02|164.16|161.76|0
1635841200000|2021-11-02 08:20:00|164.34|161.94|164.27|161.87|164.42|162.02|163.97|161.57|0
1635841500000|2021-11-02 08:25:00|164.19|161.79|163.97|161.57|164.19|161.79|163.67|161.27|0
1635841800000|2021-11-02 08:30:00|164.11|161.71|163.59|161.19|164.11|161.71|163.44|161.04|0
1635842100000|2021-11-02 08:35:00|163.67|161.27|163.81|161.41|163.81|161.41|163.52|161.12|0
1635842400000|2021-11-02 08:40:00|163.89|161.49|163.81|161.41|163.89|161.49|163.63|161.23|0
1635842700000|2021-11-02 08:45:00|163.74|161.34|164.18|161.78|164.33|161.93|163.66|161.26|0
1635843000000|2021-11-02 08:50:00|164.11|161.71|164.4|162|164.48|162.08|164.11|161.71|0
1635843300000|2021-11-02 08:55:00|164.33|161.93|165.07|162.67|165.15|162.75|164.18|161.78|0
1635843600000|2021-11-02 09:00:00|165.15|162.75|165.07|162.67|165.67|163.27|165|162.6|0
1635843900000|2021-11-02 09:05:00|164.99|162.59|164.62|162.22|165.07|162.67|164.47|162.07|0
1635844200000|2021-11-02 09:10:00|164.54|162.14|164.54|162.14|164.77|162.37|164.39|161.99|0
1635844500000|2021-11-02 09:15:00|164.62|162.22|164.69|162.29|164.84|162.44|164.32|161.92|0
1635844800000|2021-11-02 09:20:00|164.62|162.22|163.94|161.54|164.69|162.29|163.87|161.47|0
1635845100000|2021-11-02 09:25:00|164.02|161.62|164.28|161.88|164.39|161.99|164.02|161.62|0
1635845400000|2021-11-02 09:30:00|164.24|161.84|164.53|162.13|164.53|162.13|164.01|161.61|0
1635845700000|2021-11-02 09:35:00|164.61|162.21|164.98|162.58|164.98|162.58|164.46|162.06|0
1635846000000|2021-11-02 09:40:00|164.91|162.51|164.83|162.43|165.13|162.73|164.75|162.35|0
1635846300000|2021-11-02 09:45:00|164.79|162.39|164.68|162.28|164.83|162.43|164.53|162.13|0
1635846600000|2021-11-02 09:50:00|164.75|162.35|164.68|162.28|164.9|162.5|164.6|162.2|0
1635846900000|2021-11-02 09:55:00|164.6|162.2|164.23|161.83|164.82|162.42|164.15|161.75|0
1635847200000|2021-11-02 10:00:00|164.3|161.9|164.45|162.05|164.52|162.12|164.08|161.68|0
1635847500000|2021-11-02 10:05:00|164.49|162.09|165.12|162.72|165.12|162.72|164.45|162.05|0
1635847800000|2021-11-02 10:10:00|165.16|162.76|164.74|162.34|165.16|162.76|164.74|162.34|0
1635848100000|2021-11-02 10:15:00|164.82|162.42|164.66|162.26|164.82|162.42|164.59|162.19|0
1635848400000|2021-11-02 10:20:00|164.59|162.19|164.29|161.89|164.89|162.49|164.29|161.89|0
1635848700000|2021-11-02 10:25:00|164.36|161.96|164.59|162.19|164.81|162.41|164.21|161.81|0
1635849000000|2021-11-02 10:30:00|164.44|162.04|164.14|161.74|164.44|162.04|164.06|161.66|0
1635849300000|2021-11-02 10:35:00|164.06|161.66|164.13|161.73|164.36|161.96|163.99|161.59|0
1635849600000|2021-11-02 10:40:00|164.21|161.81|164.02|161.62|164.21|161.81|163.84|161.44|0
1635849900000|2021-11-02 10:45:00|163.98|161.58|163.91|161.51|164.06|161.66|163.76|161.36|0
1635850200000|2021-11-02 10:50:00|163.98|161.58|163.83|161.43|163.98|161.58|163.76|161.36|0
1635850500000|2021-11-02 10:55:00|163.76|161.36|163.53|161.13|163.83|161.43|163.53|161.13|0
1635850800000|2021-11-02 11:00:00|163.31|160.91|163.53|161.13|163.53|161.13|163.31|160.91|0
1635851100000|2021-11-02 11:05:00|163.6|161.2|163.9|161.5|164.12|161.72|163.6|161.2|0
1635851400000|2021-11-02 11:10:00|163.82|161.42|163.6|161.2|163.82|161.42|163.53|161.13|0
1635851700000|2021-11-02 11:15:00|163.67|161.27|163.6|161.2|164.01|161.61|163.6|161.2|0
1635852000000|2021-11-02 11:20:00|163.52|161.12|163.52|161.12|163.67|161.27|163.37|160.97|0
1635852300000|2021-11-02 11:25:00|163.6|161.2|163.74|161.34|163.82|161.42|163.59|161.19|0
1635852600000|2021-11-02 11:30:00|163.67|161.27|162.92|160.52|163.74|161.34|162.85|160.45|0
1635852900000|2021-11-02 11:35:00|163|160.6|162.92|160.52|163.07|160.67|162.7|160.3|0
1635853200000|2021-11-02 11:40:00|162.85|160.45|162.99|160.59|163|160.6|162.85|160.45|0
1635853500000|2021-11-02 11:45:00|162.92|160.52|163.07|160.67|163.29|160.89|162.85|160.45|0
1635853800000|2021-11-02 11:50:00|163.14|160.74|163.21|160.81|163.36|160.96|163.07|160.67|0
1635854100000|2021-11-02 11:55:00|163.29|160.89|163.28|160.88|163.36|160.96|163.21|160.81|0
1635854400000|2021-11-02 12:00:00|163.21|160.81|162.99|160.59|163.21|160.81|162.99|160.59|0
1635854700000|2021-11-02 12:05:00|162.91|160.51|162.98|160.58|163.13|160.73|162.91|160.51|0
1635855000000|2021-11-02 12:10:00|163.06|160.66|162.54|160.14|163.06|160.66|162.46|160.06|0
1635855300000|2021-11-02 12:15:00|162.61|160.21|162.91|160.51|162.98|160.58|162.54|160.14|0
1635855600000|2021-11-02 12:20:00|162.98|160.58|162.83|160.43|162.98|160.58|162.76|160.36|0
1635855900000|2021-11-02 12:25:00|162.9|160.5|162.75|160.35|162.9|160.5|162.68|160.28|0
1635856200000|2021-11-02 12:30:00|162.83|160.43|162.6|160.2|162.83|160.43|162.53|160.13|0
1635856500000|2021-11-02 12:35:00|162.53|160.13|162.45|160.05|162.53|160.13|162.31|159.91|0
1635856800000|2021-11-02 12:40:00|162.53|160.13|162.6|160.2|162.6|160.2|162.53|160.13|0
1635857100000|2021-11-02 12:45:00|162.67|160.27|162.67|160.27|162.75|160.35|162.6|160.2|0
1635857400000|2021-11-02 12:50:00|162.6|160.2|162.67|160.27|162.67|160.27|162.37|159.97|0
1635857700000|2021-11-02 12:55:00|162.6|160.2|162.74|160.34|162.82|160.42|162.3|159.9|0
1635858000000|2021-11-02 13:00:00|162.67|160.27|162.81|160.41|162.81|160.41|162.45|160.05|0
1635858300000|2021-11-02 13:05:00|162.89|160.49|162.96|160.56|162.96|160.56|162.74|160.34|0
1635858600000|2021-11-02 13:10:00|162.88|160.48|163.03|160.63|163.33|160.93|162.88|160.48|0
1635858900000|2021-11-02 13:15:00|162.96|160.56|163.18|160.78|163.18|160.78|162.88|160.48|0
1635859200000|2021-11-02 13:20:00|163.1|160.7|163.1|160.7|163.1|160.7|162.88|160.48|0
1635859500000|2021-11-02 13:25:00|163.03|160.63|163.02|160.62|163.25|160.85|162.88|160.48|0
1635859800000|2021-11-02 13:30:00|162.88|160.48|163.39|160.99|163.47|161.07|162.06|159.66|0
1635860100000|2021-11-02 13:35:00|163.24|160.84|161.25|158.85|163.24|160.84|161.25|158.85|0
1635860400000|2021-11-02 13:40:00|161.18|158.78|161.69|159.29|162.35|159.95|161.1|158.7|0
1635860700000|2021-11-02 13:45:00|161.54|159.14|161.17|158.77|161.62|159.22|160.88|158.48|0
1635861000000|2021-11-02 13:50:00|161.47|159.07|160.44|158.04|161.61|159.21|160.44|158.04|0
1635861300000|2021-11-02 13:55:00|160.37|157.97|160.44|158.04|161.17|158.77|160|157.6|0
1635861600000|2021-11-02 14:00:00|162.03|159.63|160.19|157.79|162.03|159.63|160.19|157.79|0
1635861900000|2021-11-02 14:05:00|160.05|157.65|160.7|158.3|161.36|158.96|160.05|157.65|0
1635862200000|2021-11-02 14:10:00|160.63|158.23|161.73|159.33|162.09|159.69|160.41|158.01|0
1635862500000|2021-11-02 14:15:00|161.65|159.25|161.36|158.96|161.73|159.33|160.55|158.15|0
1635862800000|2021-11-02 14:20:00|161.21|158.81|160.92|158.52|161.28|158.88|160.7|158.3|0
1635863100000|2021-11-02 14:25:00|160.77|158.37|160.62|158.22|161.06|158.66|160.4|158|0
1635863400000|2021-11-02 14:30:00|160.55|158.15|160.4|158|160.84|158.44|160.25|157.85|0
1635863700000|2021-11-02 14:35:00|160.55|158.15|160.11|157.71|160.98|158.58|160.03|157.63|0
1635864000000|2021-11-02 14:40:00|160.03|157.63|160.62|158.22|160.62|158.22|159.96|157.56|0
1635864300000|2021-11-02 14:45:00|160.47|158.07|159.96|157.56|160.76|158.36|159.88|157.48|0
1635864600000|2021-11-02 14:50:00|160.03|157.63|160.25|157.85|160.25|157.85|159.74|157.34|0
1635864900000|2021-11-02 14:55:00|160.32|157.92|159.59|157.19|160.32|157.92|159.15|156.75|0
1635865200000|2021-11-02 15:00:00|159.52|157.12|159.37|156.97|159.52|157.12|158.86|156.46|0
1635865500000|2021-11-02 15:05:00|159.3|156.9|160.02|157.62|160.09|157.69|159.15|156.75|0
1635865800000|2021-11-02 15:10:00|159.95|157.55|159.95|157.55|160.17|157.77|159.66|157.26|0
1635866100000|2021-11-02 15:15:00|160.02|157.62|160.24|157.84|160.31|157.91|160.02|157.62|0
1635866400000|2021-11-02 15:20:00|160.31|157.91|159.87|157.47|160.45|158.05|159.72|157.32|0
1635866700000|2021-11-02 15:25:00|159.8|157.4|158.85|156.45|160.01|157.61|158.85|156.45|0
1635867000000|2021-11-02 15:30:00|158.92|156.52|159.07|156.67|159.29|156.89|158.85|156.45|0
1635867300000|2021-11-02 15:35:00|158.99|156.59|158.92|156.52|159.21|156.81|158.85|156.45|0
1635867600000|2021-11-02 15:40:00|158.99|156.59|157.98|155.58|159.06|156.66|157.98|155.58|0
1635867900000|2021-11-02 15:45:00|157.83|155.43|158.55|156.15|158.63|156.23|157.69|155.29|0
1635868200000|2021-11-02 15:50:00|158.48|156.08|159.49|157.09|159.64|157.24|158.48|156.08|0
1635868500000|2021-11-02 15:55:00|159.57|157.17|160.07|157.67|160.07|157.67|159.49|157.09|0
1635868800000|2021-11-02 16:00:00|160|157.6|160.36|157.96|160.58|158.18|159.85|157.45|0
1635869100000|2021-11-02 16:05:00|160.44|158.04|160.8|158.4|161.02|158.62|160.22|157.82|0
1635869400000|2021-11-02 16:10:00|160.73|158.33|160.07|157.67|160.95|158.55|159.92|157.52|0
1635869700000|2021-11-02 16:15:00|159.99|157.59|159.56|157.16|160.21|157.81|159.48|157.08|0
1635870000000|2021-11-02 16:20:00|159.48|157.08|159.34|156.94|159.48|157.08|159.05|156.65|0
1635870300000|2021-11-02 16:25:00|159.26|156.86|159.19|156.79|159.55|157.15|159.19|156.79|0
1635870600000|2021-11-02 16:30:00|159.12|156.72|159.11|156.71|159.55|157.15|159.04|156.64|0
1635870900000|2021-11-02 16:35:00|159.04|156.64|158.82|156.42|159.11|156.71|158.75|156.35|0
1635871200000|2021-11-02 16:40:00|158.75|156.35|158.82|156.42|159.26|156.86|158.68|156.28|0
1635871500000|2021-11-02 16:45:00|158.89|156.49|158.31|155.91|158.89|156.49|158.31|155.91|0
1635871800000|2021-11-02 16:50:00|158.24|155.84|158.31|155.91|158.53|156.13|158.02|155.62|0
1635872100000|2021-11-02 16:55:00|158.38|155.98|158.45|156.05|158.45|156.05|158.24|155.84|0
1635872400000|2021-11-02 17:00:00|158.38|155.98|158.52|156.12|158.89|156.49|158.38|155.98|0
1635872700000|2021-11-02 17:05:00|158.6|156.2|158.52|156.12|158.96|156.56|158.23|155.83|0
1635873000000|2021-11-02 17:10:00|158.45|156.05|158.23|155.83|158.45|156.05|158.09|155.69|0
1635873300000|2021-11-02 17:15:00|158.3|155.9|158.59|156.19|158.66|156.26|158.27|155.87|0
1635873600000|2021-11-02 17:20:00|158.52|156.12|158.3|155.9|158.73|156.33|158.23|155.83|0
1635873900000|2021-11-02 17:25:00|158.37|155.97|159.53|157.13|159.53|157.13|158.37|155.97|0
1635874200000|2021-11-02 17:30:00|159.6|157.2|159.96|157.56|159.96|157.56|159.53|157.13|0
1635874500000|2021-11-02 17:35:00|159.89|157.49|159.56|157.16|160.25|157.85|159.45|157.05|0
1635874800000|2021-11-02 17:40:00|159.52|157.12|159.01|156.61|159.67|157.27|159.01|156.61|0
1635875100000|2021-11-02 17:45:00|158.94|156.54|159.23|156.83|159.45|157.05|158.94|156.54|0
1635875400000|2021-11-02 17:50:00|159.16|156.76|159.3|156.9|159.44|157.04|158.94|156.54|0
1635875700000|2021-11-02 17:55:00|159.23|156.83|159.3|156.9|159.52|157.12|159.08|156.68|0
1635876000000|2021-11-02 18:00:00|159.22|156.82|159.37|156.97|159.73|157.33|159.08|156.68|0
1635876300000|2021-11-02 18:05:00|159.44|157.04|160.24|157.84|160.24|157.84|159.44|157.04|0
1635876600000|2021-11-02 18:10:00|160.17|157.77|160.02|157.62|160.31|157.91|159.8|157.4|0
1635876900000|2021-11-02 18:15:00|160.16|157.76|159.51|157.11|160.53|158.13|159.51|157.11|0
1635877200000|2021-11-02 18:20:00|159.58|157.18|160.01|157.61|160.16|157.76|159.51|157.11|0
1635877500000|2021-11-02 18:25:00|159.94|157.54|159.87|157.47|160.3|157.9|159.43|157.03|0
1635877800000|2021-11-02 18:30:00|159.79|157.39|160.15|157.75|160.16|157.76|159.79|157.39|0
1635878100000|2021-11-02 18:35:00|160.08|157.68|159.43|157.03|160.15|157.75|159.35|156.95|0
1635878400000|2021-11-02 18:40:00|159.35|156.95|159.06|156.66|159.35|156.95|158.99|156.59|0
1635878700000|2021-11-02 18:45:00|159.13|156.73|158.91|156.51|159.13|156.73|158.63|156.23|0
1635879000000|2021-11-02 18:50:00|158.99|156.59|158.91|156.51|159.13|156.73|158.69|156.29|0
1635879300000|2021-11-02 18:55:00|158.84|156.44|158.48|156.08|159.06|156.66|158.4|156|0
1635879600000|2021-11-02 19:00:00|158.4|156|158.47|156.07|158.62|156.22|158.26|155.86|0
1635879900000|2021-11-02 19:05:00|158.55|156.15|158.33|155.93|158.76|156.36|158.25|155.85|0
1635880200000|2021-11-02 19:10:00|158.4|156|158.76|156.36|158.9|156.5|158.33|155.93|0
1635880500000|2021-11-02 19:15:00|158.69|156.29|159.05|156.65|159.12|156.72|158.61|156.21|0
1635880800000|2021-11-02 19:20:00|159.12|156.72|159.26|156.86|159.41|157.01|159.04|156.64|0
1635881100000|2021-11-02 19:25:00|159.33|156.93|158.75|156.35|159.55|157.15|158.75|156.35|0
1635881400000|2021-11-02 19:30:00|158.68|156.28|159.26|156.86|159.62|157.22|158.61|156.21|0
1635881700000|2021-11-02 19:35:00|159.18|156.78|159.4|157|159.4|157|158.97|156.57|0
1635882000000|2021-11-02 19:40:00|159.33|156.93|158.6|156.2|159.4|157|158.6|156.2|0
1635882300000|2021-11-02 19:45:00|158.67|156.27|158.38|155.98|158.82|156.42|158.02|155.62|0
1635882600000|2021-11-02 19:50:00|158.53|156.13|159.32|156.92|159.83|157.43|158.53|156.13|0
1635882900000|2021-11-02 19:55:00|159.39|156.99|158.6|156.2|159.9|157.5|158.45|156.05|0
1635883200000|2021-11-02 20:00:00|158.45|156.05|159.46|157.06|159.46|157.06|158.45|156.05|0
1635883500000|2021-11-02 20:05:00|159.39|156.99|159.32|156.92|159.53|157.13|159.32|156.92|0
1635883800000|2021-11-02 20:10:00|159.39|156.99|159.17|156.77|159.39|156.99|158.95|156.55|0
1635884100000|2021-11-02 20:15:00|159.3|156.5|159.37|156.57|159.44|156.64|159.22|156.42|0
1635884400000|2021-11-02 20:20:00|159.22|156.42|159.36|156.56|159.36|156.56|159.22|156.42|0
1635884700000|2021-11-02 20:25:00|159.29|156.49|159.29|156.49|159.36|156.56|159.29|156.49|0
1635885000000|2021-11-02 20:30:00|159.22|156.42|159.21|156.41|159.29|156.49|159.21|156.41|0
1635885300000|2021-11-02 20:35:00|159.29|156.49|159.21|156.41|159.29|156.49|159.14|156.34|0
1635885600000|2021-11-02 20:40:00|159.29|156.49|159.14|156.34|159.29|156.49|159.14|156.34|0
1635885900000|2021-11-02 20:45:00|159.1|156.3|159.28|156.48|159.28|156.48|158.92|156.12|0
1635886200000|2021-11-02 20:50:00|159.21|156.41|159.28|156.48|159.28|156.48|159.21|156.41|0
1635886500000|2021-11-02 20:55:00|159.21|156.41|159.24|156.44|159.31|156.51|159.13|156.33|0
1635886800000|2021-11-02 21:00:00|159.2|156.4|159.19|156.39|159.24|156.44|159.19|156.39|0
1635887100000|2021-11-02 21:05:00|159.21|156.41|159.21|156.41|159.22|156.42|159.14|156.34|0
1635887400000|2021-11-02 21:10:00|159.2|156.4|159.21|156.41|159.22|156.42|159.2|156.4|0
1635887700000|2021-11-02 21:15:00|159.2|156.4|159.19|156.39|159.2|156.4|159.19|156.39|0
1635888000000|2021-11-02 21:20:00|159.18|156.38|159.19|156.39|159.2|156.4|159.15|156.35|0
1635888300000|2021-11-02 21:25:00|159.21|156.41|159.21|156.41|159.21|156.41|159.15|156.35|0
1635888600000|2021-11-02 21:30:00|159.18|156.38|159.15|156.35|159.18|156.38|159.07|156.27|0
1635888900000|2021-11-02 21:35:00|159.16|156.36|159.2|156.4|159.21|156.41|159.16|156.36|0
1635889200000|2021-11-02 21:40:00|159.21|156.41|159.26|156.46|159.27|156.47|159.21|156.41|0
1635889500000|2021-11-02 21:45:00|159.27|156.47|159.31|156.51|159.35|156.55|159.27|156.47|0
1635889800000|2021-11-02 21:50:00|159.3|156.5|159.23|156.43|159.33|156.53|159.22|156.42|0
1635890100000|2021-11-02 21:55:00|159.24|156.44|159.3|156.5|159.33|156.53|159.24|156.44|0
1635890400000|2021-11-02 22:00:00|159.14|156.34|159.54|156.74|159.61|156.81|159.14|156.34|0
1635890700000|2021-11-02 22:05:00|159.47|156.67|159.76|156.96|159.83|157.03|159.47|156.67|0
1635891000000|2021-11-02 22:10:00|159.68|156.88|159.61|156.81|159.68|156.88|159.46|156.66|0
1635891300000|2021-11-02 22:15:00|159.68|156.88|159.68|156.88|159.68|156.88|159.61|156.81|0
1635891600000|2021-11-02 22:20:00|159.64|156.84|159.6|156.8|159.75|156.95|159.6|156.8|0
1635891900000|2021-11-02 22:25:00|159.68|156.88|159.68|156.88|159.75|156.95|159.68|156.88|0
1635892200000|2021-11-02 22:30:00|159.67|156.87|159.67|156.87|159.75|156.95|159.6|156.8|0
1635892500000|2021-11-02 22:35:00|159.64|156.84|159.53|156.73|159.67|156.87|159.53|156.73|0
1635892800000|2021-11-02 22:40:00|159.45|156.65|159.38|156.58|159.6|156.8|159.38|156.58|0
1635893100000|2021-11-02 22:45:00|159.31|156.51|159.3|156.5|159.31|156.51|159.23|156.43|0
1635893400000|2021-11-02 22:50:00|159.38|156.58|159.74|156.94|159.88|157.08|159.38|156.58|0
1635893700000|2021-11-02 22:55:00|159.81|157.01|159.88|157.08|159.88|157.08|159.74|156.94|0
1635894000000|2021-11-02 23:00:00|159.81|157.01|159.59|156.79|159.81|157.01|159.59|156.79|0
1635894300000|2021-11-02 23:05:00|159.66|156.86|159.73|156.93|159.73|156.93|159.51|156.71|0
1635894600000|2021-11-02 23:10:00|159.77|156.97|159.8|157|159.88|157.08|159.66|156.86|0
1635894900000|2021-11-02 23:15:00|159.84|157.04|159.84|157.04|159.84|157.04|159.73|156.93|0
1635895200000|2021-11-02 23:20:00|159.8|157|159.87|157.07|159.94|157.14|159.8|157|0
1635895500000|2021-11-02 23:25:00|159.94|157.14|159.58|156.78|159.94|157.14|159.51|156.71|0
1635895800000|2021-11-02 23:30:00|159.65|156.85|159.65|156.85|159.72|156.92|159.58|156.78|0
1635896100000|2021-11-02 23:35:00|159.57|156.77|159.65|156.85|159.72|156.92|159.57|156.77|0
1635896400000|2021-11-02 23:40:00|159.72|156.92|159.79|156.99|159.94|157.14|159.72|156.92|0
1635896700000|2021-11-02 23:45:00|159.72|156.92|159.79|156.99|159.86|157.06|159.72|156.92|0
1635897000000|2021-11-02 23:50:00|159.86|157.06|159.86|157.06|159.93|157.13|159.79|156.99|0
1635897300000|2021-11-02 23:55:00|159.9|157.1|159.86|157.06|160|157.2|159.86|157.06|0
1635897600000|2021-11-03 00:00:00|159.93|157.13|160.07|157.27|160.15|157.35|159.86|157.06|0
1635897900000|2021-11-03 00:05:00|160|157.2|160.29|157.49|160.29|157.49|159.93|157.13|0
1635898200000|2021-11-03 00:10:00|160.25|157.45|160.07|157.27|160.29|157.49|160|157.2|0
1635898500000|2021-11-03 00:15:00|159.99|157.19|159.77|156.97|160.21|157.41|159.77|156.97|0
1635898800000|2021-11-03 00:20:00|159.85|157.05|159.7|156.9|159.85|157.05|159.48|156.68|0
1635899100000|2021-11-03 00:25:00|159.77|156.97|159.7|156.9|159.84|157.04|159.59|156.79|0
1635899400000|2021-11-03 00:30:00|159.77|156.97|159.77|156.97|159.84|157.04|159.62|156.82|0
1635899700000|2021-11-03 00:35:00|159.7|156.9|159.62|156.82|159.77|156.97|159.62|156.82|0
1635900000000|2021-11-03 00:40:00|159.66|156.86|159.69|156.89|159.76|156.96|159.62|156.82|0
1635900300000|2021-11-03 00:45:00|159.73|156.93|159.69|156.89|159.84|157.04|159.69|156.89|0
1635900600000|2021-11-03 00:50:00|159.62|156.82|159.54|156.74|159.62|156.82|159.44|156.64|0
1635900900000|2021-11-03 00:55:00|159.51|156.71|159.47|156.67|159.54|156.74|159.4|156.6|0
1635901200000|2021-11-03 01:00:00|159.58|156.78|159.29|156.49|159.61|156.81|159.1|156.3|0
1635901500000|2021-11-03 01:05:00|159.32|156.52|159.46|156.66|159.47|156.67|159.32|156.52|0
1635901800000|2021-11-03 01:10:00|159.39|156.59|159.1|156.3|159.39|156.59|159.1|156.3|0
1635902100000|2021-11-03 01:15:00|159.17|156.37|159.02|156.22|159.24|156.44|158.95|156.15|0
1635902400000|2021-11-03 01:20:00|159.1|156.3|158.95|156.15|159.17|156.37|158.88|156.08|0
1635902700000|2021-11-03 01:25:00|158.91|156.11|158.95|156.15|159.02|156.22|158.8|156|0
1635903000000|2021-11-03 01:30:00|158.88|156.08|158.87|156.07|159.02|156.22|158.8|156|0
1635903300000|2021-11-03 01:35:00|158.8|156|158.37|155.57|158.8|156|158.22|155.42|0
1635903600000|2021-11-03 01:40:00|158.44|155.64|158.58|155.78|158.58|155.78|158.29|155.49|0
1635903900000|2021-11-03 01:45:00|158.65|155.85|159.08|156.28|159.08|156.28|158.58|155.78|0
1635904200000|2021-11-03 01:50:00|159.01|156.21|158.94|156.14|159.08|156.28|158.79|155.99|0
1635904500000|2021-11-03 01:55:00|158.86|156.06|159.15|156.35|159.23|156.43|158.86|156.06|0
1635904800000|2021-11-03 02:00:00|159.22|156.42|159.37|156.57|159.44|156.64|159.12|156.32|0
1635905100000|2021-11-03 02:05:00|159.41|156.61|159.48|156.68|159.48|156.68|159.29|156.49|0
1635905400000|2021-11-03 02:10:00|159.51|156.71|159.44|156.64|159.58|156.78|159.37|156.57|0
1635905700000|2021-11-03 02:15:00|159.47|156.67|159.43|156.63|159.51|156.71|159.29|156.49|0
1635906000000|2021-11-03 02:20:00|159.36|156.56|159.14|156.34|159.36|156.56|159.14|156.34|0
1635906300000|2021-11-03 02:25:00|159.21|156.41|159.21|156.41|159.29|156.49|159.14|156.34|0
1635906600000|2021-11-03 02:30:00|159.25|156.45|159.43|156.63|159.43|156.63|159.14|156.34|0
1635906900000|2021-11-03 02:35:00|159.5|156.7|159.57|156.77|159.72|156.92|159.5|156.7|0
1635907200000|2021-11-03 02:40:00|159.5|156.7|159.64|156.84|159.71|156.91|159.5|156.7|0
1635907500000|2021-11-03 02:45:00|159.57|156.77|159.49|156.69|159.64|156.84|159.46|156.66|0
1635907800000|2021-11-03 02:50:00|159.42|156.62|159.49|156.69|159.49|156.69|159.42|156.62|0
1635908100000|2021-11-03 02:55:00|159.42|156.62|159.71|156.91|159.78|156.98|159.42|156.62|0
1635908400000|2021-11-03 03:00:00|159.78|156.98|159.63|156.83|159.78|156.98|159.56|156.76|0
1635908700000|2021-11-03 03:05:00|159.71|156.91|159.63|156.83|159.78|156.98|159.49|156.69|0
1635909000000|2021-11-03 03:10:00|159.7|156.9|159.7|156.9|159.7|156.9|159.63|156.83|0
1635909300000|2021-11-03 03:15:00|159.63|156.83|159.7|156.9|159.74|156.94|159.56|156.76|0
1635909600000|2021-11-03 03:20:00|159.66|156.86|159.77|156.97|159.77|156.97|159.63|156.83|0
1635909900000|2021-11-03 03:25:00|159.7|156.9|159.73|156.93|159.84|157.04|159.7|156.9|0
1635910200000|2021-11-03 03:30:00|159.77|156.97|159.84|157.04|159.84|157.04|159.77|156.97|0
1635910500000|2021-11-03 03:35:00|159.91|157.11|159.91|157.11|160.06|157.26|159.91|157.11|0
1635910800000|2021-11-03 03:40:00|159.87|157.07|159.83|157.03|159.87|157.07|159.76|156.96|0
1635911100000|2021-11-03 03:45:00|159.76|156.96|160.05|157.25|160.12|157.32|159.76|156.96|0
1635911400000|2021-11-03 03:50:00|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1635911700000|2021-11-03 03:55:00|160.05|157.25|160.05|157.25|160.12|157.32|159.97|157.17|0
1635912000000|2021-11-03 04:00:00|160.01|157.21|159.9|157.1|160.05|157.25|159.9|157.1|0
1635912300000|2021-11-03 04:05:00|159.83|157.03|159.82|157.02|159.83|157.03|159.82|157.02|0
1635912600000|2021-11-03 04:10:00|159.86|157.06|159.9|157.1|159.9|157.1|159.82|157.02|0
1635912900000|2021-11-03 04:15:00|159.89|157.09|159.97|157.17|159.97|157.17|159.82|157.02|0
1635913200000|2021-11-03 04:20:00|159.96|157.16|159.89|157.09|159.96|157.16|159.89|157.09|0
1635913500000|2021-11-03 04:25:00|159.96|157.16|160.03|157.23|160.11|157.31|159.89|157.09|0
1635913800000|2021-11-03 04:30:00|160.11|157.31|159.96|157.16|160.11|157.31|159.96|157.16|0
1635914100000|2021-11-03 04:35:00|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1635914400000|2021-11-03 04:40:00|160|157.2|160.03|157.23|160.03|157.23|159.96|157.16|0
1635914700000|2021-11-03 04:45:00|159.96|157.16|159.88|157.08|159.96|157.16|159.81|157.01|0
1635915000000|2021-11-03 04:50:00|159.85|157.05|159.92|157.12|160.02|157.22|159.81|157.01|0
1635915300000|2021-11-03 04:55:00|159.88|157.08|159.88|157.08|159.95|157.15|159.88|157.08|0
1635915600000|2021-11-03 05:00:00|159.8|157|159.8|157|159.88|157.08|159.73|156.93|0
1635915900000|2021-11-03 05:05:00|159.84|157.04|160.31|157.51|160.31|157.51|159.84|157.04|0
1635916200000|2021-11-03 05:10:00|160.35|157.55|160.27|157.47|160.38|157.58|160.23|157.43|0
1635916500000|2021-11-03 05:15:00|160.23|157.43|160.31|157.51|160.38|157.58|160.16|157.36|0
1635916800000|2021-11-03 05:20:00|160.27|157.47|160.3|157.5|160.31|157.51|160.16|157.36|0
1635917100000|2021-11-03 05:25:00|160.23|157.43|160.16|157.36|160.3|157.5|160.08|157.28|0
1635917400000|2021-11-03 05:30:00|160.08|157.28|160.23|157.43|160.3|157.5|160.08|157.28|0
1635917700000|2021-11-03 05:35:00|160.15|157.35|160.22|157.42|160.23|157.43|160.15|157.35|0
1635918000000|2021-11-03 05:40:00|160.15|157.35|160.22|157.42|160.3|157.5|160.15|157.35|0
1635918300000|2021-11-03 05:45:00|160.26|157.46|160.29|157.49|160.37|157.57|160.26|157.46|0
1635918600000|2021-11-03 05:50:00|160.26|157.46|160.29|157.49|160.37|157.57|160.26|157.46|0
1635918900000|2021-11-03 05:55:00|160.26|157.46|160.22|157.42|160.36|157.56|160.22|157.42|0
1635919200000|2021-11-03 06:00:00|160.14|157.34|160.21|157.41|160.29|157.49|160.14|157.34|0
1635919500000|2021-11-03 06:05:00|160.14|157.34|160.43|157.63|160.43|157.63|160.14|157.34|0
1635919800000|2021-11-03 06:10:00|160.36|157.56|160.06|157.26|160.43|157.63|160.06|157.26|0
1635920100000|2021-11-03 06:15:00|159.99|157.19|159.77|156.97|159.99|157.19|159.7|156.9|0
1635920400000|2021-11-03 06:20:00|159.84|157.04|159.55|156.75|159.84|157.04|159.55|156.75|0
1635920700000|2021-11-03 06:25:00|159.48|156.68|159.55|156.75|159.62|156.82|159.4|156.6|0
1635921000000|2021-11-03 06:30:00|159.62|156.82|159.84|157.04|159.84|157.04|159.62|156.82|0
1635921300000|2021-11-03 06:35:00|159.87|157.07|159.83|157.03|159.91|157.11|159.76|156.96|0
1635921600000|2021-11-03 06:40:00|159.76|156.96|159.87|157.07|159.91|157.11|159.76|156.96|0
1635921900000|2021-11-03 06:45:00|159.91|157.11|160.19|157.39|160.34|157.54|159.91|157.11|0
1635922200000|2021-11-03 06:50:00|160.74|157.94|160.6|157.8|161.44|158.64|160.6|157.8|0
1635922500000|2021-11-03 06:55:00|160.59|157.79|160.59|157.79|160.67|157.87|160.52|157.72|0
1635922800000|2021-11-03 07:00:00|160.63|157.83|160.45|157.65|160.74|157.94|160.3|157.5|0
1635923100000|2021-11-03 07:05:00|160.25|157.85|160.46|158.06|160.54|158.14|160.25|157.85|0
1635923400000|2021-11-03 07:10:00|160.39|157.99|160.53|158.13|160.53|158.13|160.39|157.99|0
1635923700000|2021-11-03 07:15:00|160.57|158.17|160.39|157.99|160.61|158.21|160.39|157.99|0
1635924000000|2021-11-03 07:20:00|160.31|157.91|160.09|157.69|160.38|157.98|160.09|157.69|0
1635924300000|2021-11-03 07:25:00|160.02|157.62|159.4|157|160.31|157.91|159.4|157|0
1635924600000|2021-11-03 07:30:00|159.32|156.92|159.54|157.14|159.61|157.21|159.32|156.92|0
1635924900000|2021-11-03 07:35:00|159.58|157.18|159.68|157.28|159.68|157.28|159.39|156.99|0
1635925200000|2021-11-03 07:40:00|159.61|157.21|159.83|157.43|159.83|157.43|159.61|157.21|0
1635925500000|2021-11-03 07:45:00|159.75|157.35|159.75|157.35|159.83|157.43|159.68|157.28|0
1635925800000|2021-11-03 07:50:00|159.68|157.28|159.53|157.13|159.68|157.28|159.53|157.13|0
1635926100000|2021-11-03 07:55:00|159.46|157.06|159.46|157.06|159.6|157.2|159.24|156.84|0
1635926400000|2021-11-03 08:00:00|159.53|157.13|158.95|156.55|159.67|157.27|158.77|156.37|0
1635926700000|2021-11-03 08:05:00|158.87|156.47|158.65|156.25|159.24|156.84|158.44|156.04|0
1635927000000|2021-11-03 08:10:00|158.58|156.18|158.8|156.4|158.94|156.54|158.58|156.18|0
1635927300000|2021-11-03 08:15:00|158.72|156.32|158.58|156.18|158.94|156.54|158.51|156.11|0
1635927600000|2021-11-03 08:20:00|158.51|156.11|158.43|156.03|158.51|156.11|158.36|155.96|0
1635927900000|2021-11-03 08:25:00|158.5|156.1|158.43|156.03|158.5|156.1|158.36|155.96|0
1635928200000|2021-11-03 08:30:00|158.5|156.1|158.72|156.32|158.79|156.39|158.43|156.03|0
1635928500000|2021-11-03 08:35:00|158.79|156.39|158.79|156.39|158.93|156.53|158.64|156.24|0
1635928800000|2021-11-03 08:40:00|158.71|156.31|158.71|156.31|158.86|156.46|158.64|156.24|0
1635929100000|2021-11-03 08:45:00|158.78|156.38|158.93|156.53|158.93|156.53|158.64|156.24|0
1635929400000|2021-11-03 08:50:00|158.85|156.45|159.07|156.67|159.14|156.74|158.71|156.31|0
1635929700000|2021-11-03 08:55:00|159.14|156.74|158.71|156.31|159.14|156.74|158.63|156.23|0
1635930000000|2021-11-03 09:00:00|158.78|156.38|158.56|156.16|158.78|156.38|158.56|156.16|0
1635930300000|2021-11-03 09:05:00|158.63|156.23|158.34|155.94|158.63|156.23|158.34|155.94|0
1635930600000|2021-11-03 09:10:00|158.27|155.87|158.19|155.79|158.34|155.94|158.12|155.72|0
1635930900000|2021-11-03 09:15:00|158.12|155.72|158.34|155.94|158.41|156.01|158.05|155.65|0
1635931200000|2021-11-03 09:20:00|158.26|155.86|158.41|156.01|158.48|156.08|158.26|155.86|0
1635931500000|2021-11-03 09:25:00|158.48|156.08|158.62|156.22|158.69|156.29|158.48|156.08|0
1635931800000|2021-11-03 09:30:00|158.55|156.15|158.55|156.15|158.62|156.22|158.48|156.08|0
1635932100000|2021-11-03 09:35:00|158.62|156.22|158.47|156.07|158.69|156.29|158.47|156.07|0
1635932400000|2021-11-03 09:40:00|158.4|156|158.9|156.5|158.98|156.58|158.4|156|0
1635932700000|2021-11-03 09:45:00|158.98|156.58|158.76|156.36|158.98|156.58|158.68|156.28|0
1635933000000|2021-11-03 09:50:00|158.68|156.28|158.83|156.43|158.9|156.5|158.68|156.28|0
1635933300000|2021-11-03 09:55:00|158.9|156.5|158.61|156.21|158.9|156.5|158.61|156.21|0
1635933600000|2021-11-03 10:00:00|158.68|156.28|158.46|156.06|158.68|156.28|158.39|155.99|0
1635933900000|2021-11-03 10:05:00|158.53|156.13|158.89|156.49|159.04|156.64|158.46|156.06|0
1635934200000|2021-11-03 10:10:00|158.82|156.42|159.04|156.64|159.04|156.64|158.82|156.42|0
1635934500000|2021-11-03 10:15:00|159.07|156.67|159.11|156.71|159.11|156.71|158.82|156.42|0
1635934800000|2021-11-03 10:20:00|159.18|156.78|159.32|156.92|159.32|156.92|159.18|156.78|0
1635935100000|2021-11-03 10:25:00|159.25|156.85|159.03|156.63|159.32|156.92|159.03|156.63|0
1635935400000|2021-11-03 10:30:00|158.96|156.56|159.17|156.77|159.32|156.92|158.96|156.56|0
1635935700000|2021-11-03 10:35:00|159.25|156.85|159.24|156.84|159.25|156.85|159.17|156.77|0
1635936000000|2021-11-03 10:40:00|159.17|156.77|159.31|156.91|159.39|156.99|159.17|156.77|0
1635936300000|2021-11-03 10:45:00|159.35|156.95|159.46|157.06|159.46|157.06|159.24|156.84|0
1635936600000|2021-11-03 10:50:00|159.39|156.99|159.46|157.06|159.68|157.28|159.31|156.91|0
1635936900000|2021-11-03 10:55:00|159.42|157.02|159.09|156.69|159.46|157.06|159.09|156.69|0
1635937200000|2021-11-03 11:00:00|159.16|156.76|159.38|156.98|159.45|157.05|159.09|156.69|0
1635937500000|2021-11-03 11:05:00|159.45|157.05|159.6|157.2|159.6|157.2|159.45|157.05|0
1635937800000|2021-11-03 11:10:00|159.52|157.12|159.38|156.98|159.6|157.2|159.3|156.9|0
1635938100000|2021-11-03 11:15:00|159.45|157.05|159.52|157.12|159.52|157.12|159.37|156.97|0
1635938400000|2021-11-03 11:20:00|159.45|157.05|159.3|156.9|159.52|157.12|159.3|156.9|0
1635938700000|2021-11-03 11:25:00|159.37|156.97|159.08|156.68|159.37|156.97|159.08|156.68|0
1635939000000|2021-11-03 11:30:00|159.01|156.61|159|156.6|159.08|156.68|158.86|156.46|0
1635939300000|2021-11-03 11:35:00|159.08|156.68|158.93|156.53|159.08|156.68|158.93|156.53|0
1635939600000|2021-11-03 11:40:00|158.86|156.46|158.85|156.45|158.86|156.46|158.78|156.38|0
1635939900000|2021-11-03 11:45:00|158.78|156.38|159.07|156.67|159.29|156.89|158.78|156.38|0
1635940200000|2021-11-03 11:50:00|159|156.6|158.92|156.52|159.07|156.67|158.71|156.31|0
1635940500000|2021-11-03 11:55:00|159|156.6|158.99|156.59|159.07|156.67|158.85|156.45|0
1635940800000|2021-11-03 12:00:00|159.07|156.67|159.06|156.66|159.07|156.67|158.92|156.52|0
1635941100000|2021-11-03 12:05:00|159.14|156.74|159.06|156.66|159.14|156.74|159.06|156.66|0
1635941400000|2021-11-03 12:10:00|159.13|156.73|159.13|156.73|159.13|156.73|158.99|156.59|0
1635941700000|2021-11-03 12:15:00|159.2|156.8|159.13|156.73|159.28|156.88|159.06|156.66|0
1635942000000|2021-11-03 12:20:00|159.17|156.77|159.35|156.95|159.42|157.02|159.13|156.73|0
1635942300000|2021-11-03 12:25:00|159.42|157.02|159.49|157.09|159.71|157.31|159.42|157.02|0
1635942600000|2021-11-03 12:30:00|159.56|157.16|160.07|157.67|160.07|157.67|159.49|157.09|0
1635942900000|2021-11-03 12:35:00|160.14|157.74|159.78|157.38|160.14|157.74|159.78|157.38|0
1635943200000|2021-11-03 12:40:00|159.85|157.45|159.92|157.52|159.99|157.59|159.78|157.38|0
1635943500000|2021-11-03 12:45:00|159.85|157.45|159.77|157.37|159.92|157.52|159.7|157.3|0
1635943800000|2021-11-03 12:50:00|159.84|157.44|159.99|157.59|160.06|157.66|159.77|157.37|0
1635944100000|2021-11-03 12:55:00|159.92|157.52|159.99|157.59|159.99|157.59|159.84|157.44|0
1635944400000|2021-11-03 13:00:00|160.06|157.66|160.2|157.8|160.57|158.17|159.99|157.59|0
1635944700000|2021-11-03 13:05:00|160.13|157.73|159.69|157.29|160.13|157.73|159.69|157.29|0
1635945000000|2021-11-03 13:10:00|159.76|157.36|159.76|157.36|159.84|157.44|159.69|157.29|0
1635945300000|2021-11-03 13:15:00|159.83|157.43|159.83|157.43|159.98|157.58|159.76|157.36|0
1635945600000|2021-11-03 13:20:00|159.91|157.51|159.83|157.43|159.98|157.58|159.83|157.43|0
1635945900000|2021-11-03 13:25:00|159.76|157.36|159.76|157.36|159.83|157.43|159.54|157.14|0
1635946200000|2021-11-03 13:30:00|159.68|157.28|159.17|156.77|160.12|157.72|159.17|156.77|0
1635946500000|2021-11-03 13:35:00|159.03|156.63|159.82|157.42|161.14|158.74|159.03|156.63|0
1635946800000|2021-11-03 13:40:00|159.9|157.5|159.97|157.57|160.41|158.01|159.68|157.28|0
1635947100000|2021-11-03 13:45:00|159.82|157.42|159.75|157.35|160.26|157.86|159.53|157.13|0
1635947400000|2021-11-03 13:50:00|159.67|157.27|159.6|157.2|160.18|157.78|159.6|157.2|0
1635947700000|2021-11-03 13:55:00|159.67|157.27|159.49|157.09|159.82|157.42|159.09|156.69|0
1635948000000|2021-11-03 14:00:00|159.52|157.12|160.84|158.44|160.84|158.44|159.09|156.69|0
1635948300000|2021-11-03 14:05:00|160.76|158.36|159.92|157.52|161.13|158.73|159.77|157.37|0
1635948600000|2021-11-03 14:10:00|159.85|157.45|159.48|157.08|160.21|157.81|159.26|156.86|0
1635948900000|2021-11-03 14:15:00|159.55|157.15|159.77|157.37|160.14|157.74|159.41|157.01|0
1635949200000|2021-11-03 14:20:00|159.7|157.3|159.48|157.08|160.06|157.66|159.26|156.86|0
1635949500000|2021-11-03 14:25:00|159.4|157|159.26|156.86|159.62|157.22|159.18|156.78|0
1635949800000|2021-11-03 14:30:00|159.33|156.93|159.25|156.85|159.33|156.93|158.96|156.56|0
1635950100000|2021-11-03 14:35:00|159.18|156.78|159.11|156.71|159.76|157.36|159.03|156.63|0
1635950400000|2021-11-03 14:40:00|159.03|156.63|158.89|156.49|159.25|156.85|158.74|156.34|0
1635950700000|2021-11-03 14:45:00|158.81|156.41|158.67|156.27|159.1|156.7|158.38|155.98|0
1635951000000|2021-11-03 14:50:00|158.52|156.12|158.45|156.05|158.88|156.48|158.45|156.05|0
1635951300000|2021-11-03 14:55:00|158.52|156.12|158.66|156.26|158.81|156.41|158.44|156.04|0
1635951600000|2021-11-03 15:00:00|158.73|156.33|158.95|156.55|159.02|156.62|158.52|156.12|0
1635951900000|2021-11-03 15:05:00|159.02|156.62|159.31|156.91|159.46|157.06|158.95|156.55|0
1635952200000|2021-11-03 15:10:00|159.38|156.98|159.31|156.91|159.67|157.27|159.16|156.76|0
1635952500000|2021-11-03 15:15:00|159.27|156.87|159.38|156.98|159.45|157.05|159.02|156.62|0
1635952800000|2021-11-03 15:20:00|159.31|156.91|159.31|156.91|159.38|156.98|158.72|156.32|0
1635953100000|2021-11-03 15:25:00|159.38|156.98|159.38|156.98|159.45|157.05|159.09|156.69|0
1635953400000|2021-11-03 15:30:00|159.3|156.9|159.52|157.12|159.74|157.34|159.08|156.68|0
1635953700000|2021-11-03 15:35:00|159.59|157.19|159.66|157.26|159.81|157.41|159.45|157.05|0
1635954000000|2021-11-03 15:40:00|159.74|157.34|159.3|156.9|159.81|157.41|159.3|156.9|0
1635954300000|2021-11-03 15:45:00|159.37|156.97|159.44|157.04|159.59|157.19|159.08|156.68|0
1635954600000|2021-11-03 15:50:00|159.51|157.11|159.15|156.75|159.51|157.11|159.07|156.67|0
1635954900000|2021-11-03 15:55:00|159.07|156.67|158.71|156.31|159.15|156.75|158.49|156.09|0
1635955200000|2021-11-03 16:00:00|158.78|156.38|158.92|156.52|158.93|156.53|158.71|156.31|0
1635955500000|2021-11-03 16:05:00|158.85|156.45|158.7|156.3|158.85|156.45|158.42|156.02|0
1635955800000|2021-11-03 16:10:00|158.63|156.23|158.63|156.23|158.99|156.59|158.56|156.16|0
1635956100000|2021-11-03 16:15:00|158.56|156.16|158.85|156.45|158.99|156.59|158.56|156.16|0
1635956400000|2021-11-03 16:20:00|158.77|156.37|159.13|156.73|159.35|156.95|158.77|156.37|0
1635956700000|2021-11-03 16:25:00|159.06|156.66|158.91|156.51|159.21|156.81|158.77|156.37|0
1635957000000|2021-11-03 16:30:00|158.84|156.44|158.84|156.44|159.06|156.66|158.77|156.37|0
1635957300000|2021-11-03 16:35:00|158.77|156.37|158.62|156.22|158.91|156.51|158.62|156.22|0
1635957600000|2021-11-03 16:40:00|158.69|156.29|158.84|156.44|158.91|156.51|158.47|156.07|0
1635957900000|2021-11-03 16:45:00|158.91|156.51|159.05|156.65|159.12|156.72|158.84|156.44|0
1635958200000|2021-11-03 16:50:00|159.12|156.72|159.27|156.87|159.34|156.94|159.05|156.65|0
1635958500000|2021-11-03 16:55:00|159.19|156.79|159.05|156.65|159.34|156.94|159.05|156.65|0
1635958800000|2021-11-03 17:00:00|159.12|156.72|159.48|157.08|159.48|157.08|159.12|156.72|0
1635959100000|2021-11-03 17:05:00|159.41|157.01|159.41|157.01|159.55|157.15|159.34|156.94|0
1635959400000|2021-11-03 17:10:00|159.33|156.93|158.64|156.24|159.55|157.15|158.57|156.17|0
1635959700000|2021-11-03 17:15:00|158.57|156.17|158.78|156.38|159.07|156.67|158.57|156.17|0
1635960000000|2021-11-03 17:20:00|158.86|156.46|158.71|156.31|158.86|156.46|158.56|156.16|0
1635960300000|2021-11-03 17:25:00|158.63|156.23|158.49|156.09|158.71|156.31|158.49|156.09|0
1635960600000|2021-11-03 17:30:00|158.56|156.16|158.19|155.79|158.56|156.16|158.19|155.79|0
1635960900000|2021-11-03 17:35:00|158.27|155.87|158.27|155.87|158.48|156.08|158.19|155.79|0
1635961200000|2021-11-03 17:40:00|158.19|155.79|158.26|155.86|158.34|155.94|158.12|155.72|0
1635961500000|2021-11-03 17:45:00|158.34|155.94|158.84|156.44|159.43|157.03|158.34|155.94|0
1635961800000|2021-11-03 17:50:00|158.92|156.52|158.91|156.51|159.13|156.73|158.84|156.44|0
1635962100000|2021-11-03 17:55:00|158.99|156.59|158.98|156.58|159.1|156.7|158.62|156.22|0
1635962400000|2021-11-03 18:00:00|158.88|156.48|155.01|152.61|159.31|156.91|154.37|151.97|0
1635962700000|2021-11-03 18:05:00|154.51|152.11|155.58|153.18|156.45|154.05|154.44|152.04|0
1635963000000|2021-11-03 18:10:00|155.73|153.33|156.88|154.48|157.17|154.77|155.73|153.33|0
1635963300000|2021-11-03 18:15:00|156.73|154.33|155.51|153.11|157.31|154.91|155.44|153.04|0
1635963600000|2021-11-03 18:20:00|155.44|153.04|154.86|152.46|155.94|153.54|154.72|152.32|0
1635963900000|2021-11-03 18:25:00|154.79|152.39|155.36|152.96|155.5|153.1|154.65|152.25|0
1635964200000|2021-11-03 18:30:00|155.29|152.89|155.22|152.82|156.15|153.75|154.79|152.39|0
1635964500000|2021-11-03 18:35:00|155.14|152.74|155|152.6|155.72|153.32|154.5|152.1|0
1635964800000|2021-11-03 18:40:00|154.93|152.53|153.72|151.32|155.28|152.88|153.5|151.1|0
1635965100000|2021-11-03 18:45:00|153.65|151.25|151.39|148.99|153.72|151.32|151.39|148.99|0
1635965400000|2021-11-03 18:50:00|151.6|149.2|150.69|148.29|151.88|149.48|150.27|147.87|0
1635965700000|2021-11-03 18:55:00|150.62|148.22|152.09|149.69|154.88|152.48|150.34|147.94|0
1635966000000|2021-11-03 19:00:00|152.02|149.62|151.74|149.34|152.58|150.18|151.39|148.99|0
1635966300000|2021-11-03 19:05:00|151.88|149.48|151.04|148.64|151.95|149.55|150.97|148.57|0
1635966600000|2021-11-03 19:10:00|151.18|148.78|151.18|148.78|151.53|149.13|150.7|148.3|0
1635966900000|2021-11-03 19:15:00|151.04|148.64|151.6|149.2|151.67|149.27|150.9|148.5|0
1635967200000|2021-11-03 19:20:00|151.53|149.13|151.25|148.85|152.02|149.62|151.18|148.78|0
1635967500000|2021-11-03 19:25:00|151.18|148.78|151.24|148.84|151.87|149.47|151.18|148.78|0
1635967800000|2021-11-03 19:30:00|151.17|148.77|151.03|148.63|151.45|149.05|150.69|148.29|0
1635968100000|2021-11-03 19:35:00|150.96|148.56|151.03|148.63|151.45|149.05|150.96|148.56|0
1635968400000|2021-11-03 19:40:00|151.1|148.7|149.85|147.45|151.1|148.7|149.85|147.45|0
1635968700000|2021-11-03 19:45:00|149.92|147.52|148.95|146.55|149.99|147.59|148.95|146.55|0
1635969000000|2021-11-03 19:50:00|148.88|146.48|149.5|147.1|150.19|147.79|148.88|146.48|0
1635969300000|2021-11-03 19:55:00|149.78|147.38|149.84|147.44|150.12|147.72|149.02|146.62|0
1635969600000|2021-11-03 20:00:00|150.19|147.79|150.4|148|150.61|148.21|150.12|147.72|0
1635969900000|2021-11-03 20:05:00|150.33|147.93|150.19|147.79|150.33|147.93|149.84|147.44|0
1635970200000|2021-11-03 20:10:00|150.12|147.72|150.04|147.64|150.39|147.99|149.91|147.51|0
1635970500000|2021-11-03 20:15:00|150.18|147.38|150.38|147.58|150.45|147.65|150.18|147.38|0
1635970800000|2021-11-03 20:20:00|150.45|147.65|150.17|147.37|150.45|147.65|150.17|147.37|0
1635971100000|2021-11-03 20:25:00|150.24|147.44|150.31|147.51|150.38|147.58|150.17|147.37|0
1635971400000|2021-11-03 20:30:00|150.38|147.58|150.51|147.71|150.51|147.71|150.31|147.51|0
1635971700000|2021-11-03 20:35:00|150.58|147.78|150.51|147.71|150.58|147.78|150.44|147.64|0
1635972000000|2021-11-03 20:40:00|150.44|147.64|150.44|147.64|150.44|147.64|150.37|147.57|0
1635972300000|2021-11-03 20:45:00|150.51|147.71|150.44|147.64|150.58|147.78|150.41|147.61|0
1635972600000|2021-11-03 20:50:00|150.37|147.57|150.09|147.29|150.37|147.57|150.09|147.29|0
1635972900000|2021-11-03 20:55:00|150.16|147.36|150.12|147.32|150.23|147.43|150.05|147.25|0
1635973200000|2021-11-03 21:00:00|150.06|147.26|150.03|147.23|150.07|147.27|149.93|147.13|0
1635973500000|2021-11-03 21:05:00|150.02|147.22|149.86|147.06|150.02|147.22|149.85|147.05|0
1635973800000|2021-11-03 21:10:00|149.93|147.13|149.87|147.07|149.93|147.13|149.85|147.05|0
1635974100000|2021-11-03 21:15:00|149.92|147.12|149.92|147.12|149.95|147.15|149.9|147.1|0
1635974400000|2021-11-03 21:20:00|149.91|147.11|149.81|147.01|149.92|147.12|149.81|147.01|0
1635974700000|2021-11-03 21:25:00|149.82|147.02|149.89|147.09|149.89|147.09|149.81|147.01|0
1635975000000|2021-11-03 21:30:00|149.88|147.08|149.89|147.09|149.89|147.09|149.87|147.07|0
1635975300000|2021-11-03 21:35:00|149.88|147.08|149.88|147.08|149.88|147.08|149.88|147.08|0
1635975600000|2021-11-03 21:40:00|149.87|147.07|149.85|147.05|149.89|147.09|149.76|146.96|0
1635975900000|2021-11-03 21:45:00|149.83|147.03|149.89|147.09|149.89|147.09|149.8|147|0
1635976500000|2021-11-03 21:55:00|149.88|147.08|149.91|147.11|149.95|147.15|149.87|147.07|0
1635976800000|2021-11-03 22:00:00|150.03|147.23|149.72|146.92|150.1|147.3|149.58|146.78|0
1635977100000|2021-11-03 22:05:00|149.58|146.78|149.37|146.57|149.72|146.92|149.37|146.57|0
1635977400000|2021-11-03 22:10:00|149.44|146.64|149.3|146.5|149.51|146.71|149.23|146.43|0
1635977700000|2021-11-03 22:15:00|149.23|146.43|149.16|146.36|149.3|146.5|148.95|146.15|0
1635978000000|2021-11-03 22:20:00|149.23|146.43|149.29|146.49|149.29|146.49|149.09|146.29|0
1635978300000|2021-11-03 22:25:00|149.36|146.56|149.36|146.56|149.36|146.56|149.22|146.42|0
1635978600000|2021-11-03 22:30:00|149.29|146.49|149.22|146.42|149.36|146.56|149.08|146.28|0
1635978900000|2021-11-03 22:35:00|149.29|146.49|149.43|146.63|149.43|146.63|149.22|146.42|0
1635979200000|2021-11-03 22:40:00|149.36|146.56|149.15|146.35|149.39|146.59|149.15|146.35|0
1635979500000|2021-11-03 22:45:00|149.08|146.28|148.87|146.07|149.15|146.35|148.87|146.07|0
1635979800000|2021-11-03 22:50:00|148.94|146.14|148.94|146.14|149.08|146.28|148.87|146.07|0
1635980100000|2021-11-03 22:55:00|149.01|146.21|149|146.2|149.01|146.21|148.87|146.07|0
1635980400000|2021-11-03 23:00:00|148.94|146.14|148.73|145.93|149|146.2|148.45|145.65|0
1635980700000|2021-11-03 23:05:00|148.8|146|147.83|145.03|148.8|146|147.7|144.9|0
1635981000000|2021-11-03 23:10:00|147.9|145.1|148.52|145.72|148.65|145.85|147.83|145.03|0
1635981300000|2021-11-03 23:15:00|148.59|145.79|148.45|145.65|148.65|145.85|148.38|145.58|0
1635981600000|2021-11-03 23:20:00|148.38|145.58|148.51|145.71|148.65|145.85|148.31|145.51|0
1635981900000|2021-11-03 23:25:00|148.58|145.78|148.44|145.64|148.58|145.78|148.31|145.51|0
1635982200000|2021-11-03 23:30:00|148.37|145.57|148.51|145.71|148.72|145.92|148.37|145.57|0
1635982500000|2021-11-03 23:35:00|148.48|145.68|148.44|145.64|148.65|145.85|148.44|145.64|0
1635982800000|2021-11-03 23:40:00|148.58|145.78|148.5|145.7|148.58|145.78|148.37|145.57|0
1635983100000|2021-11-03 23:45:00|148.44|145.64|148.16|145.36|148.44|145.64|148.09|145.29|0
1635983400000|2021-11-03 23:50:00|148.09|145.29|148.16|145.36|148.3|145.5|148.02|145.22|0
1635983700000|2021-11-03 23:55:00|148.23|145.43|147.95|145.15|148.3|145.5|147.88|145.08|0
1635984000000|2021-11-04 00:00:00|148.02|145.22|148.63|145.83|148.7|145.9|148.02|145.22|0
1635984300000|2021-11-04 00:05:00|148.57|145.77|148.63|145.83|148.77|145.97|148.5|145.7|0
1635984600000|2021-11-04 00:10:00|148.56|145.76|148.84|146.04|148.84|146.04|148.49|145.69|0
1635984900000|2021-11-04 00:15:00|148.9|146.1|148.9|146.1|148.97|146.17|148.7|145.9|0
1635985200000|2021-11-04 00:20:00|148.83|146.03|148.69|145.89|148.83|146.03|148.63|145.83|0
1635985500000|2021-11-04 00:25:00|148.73|145.93|148.9|146.1|148.97|146.17|148.62|145.82|0
1635985800000|2021-11-04 00:30:00|148.83|146.03|148.9|146.1|148.93|146.13|148.76|145.96|0
1635986100000|2021-11-04 00:35:00|148.97|146.17|149.24|146.44|149.31|146.51|148.97|146.17|0
1635986400000|2021-11-04 00:40:00|149.31|146.51|149.37|146.57|149.44|146.64|149.24|146.44|0
1635986700000|2021-11-04 00:45:00|149.44|146.64|149.23|146.43|149.51|146.71|149.23|146.43|0
1635987000000|2021-11-04 00:50:00|149.3|146.5|149.16|146.36|149.3|146.5|149.09|146.29|0
1635987300000|2021-11-04 00:55:00|149.09|146.29|149.23|146.43|149.3|146.5|149.09|146.29|0
1635987600000|2021-11-04 01:00:00|149.51|146.71|149.68|146.88|149.71|146.91|149.37|146.57|0
1635987900000|2021-11-04 01:05:00|149.71|146.91|149.61|146.81|149.71|146.91|149.57|146.77|0
1635988200000|2021-11-04 01:10:00|149.64|146.84|149.71|146.91|149.78|146.98|149.57|146.77|0
1635988500000|2021-11-04 01:15:00|149.64|146.84|149.77|146.97|149.78|146.98|149.64|146.84|0
1635988800000|2021-11-04 01:20:00|149.71|146.91|149.56|146.76|149.84|147.04|149.56|146.76|0
1635989100000|2021-11-04 01:25:00|149.5|146.7|149.36|146.56|149.5|146.7|149.29|146.49|0
1635989400000|2021-11-04 01:30:00|149.29|146.49|149.63|146.83|149.77|146.97|149.29|146.49|0
1635989700000|2021-11-04 01:35:00|149.56|146.76|149.84|147.04|149.97|147.17|149.49|146.69|0
1635990000000|2021-11-04 01:40:00|149.77|146.97|149.69|146.89|149.84|147.04|149.69|146.89|0
1635990300000|2021-11-04 01:45:00|149.76|146.96|149.9|147.1|149.97|147.17|149.56|146.76|0
1635990600000|2021-11-04 01:50:00|149.83|147.03|150.11|147.31|150.11|147.31|149.76|146.96|0
1635990900000|2021-11-04 01:55:00|150.04|147.24|150.03|147.23|150.24|147.44|149.97|147.17|0
1635991200000|2021-11-04 02:00:00|150.1|147.3|149.89|147.09|150.1|147.3|149.83|147.03|0
1635991500000|2021-11-04 02:05:00|149.96|147.16|149.75|146.95|149.96|147.16|149.68|146.88|0
1635991800000|2021-11-04 02:10:00|149.68|146.88|149.61|146.81|149.75|146.95|149.61|146.81|0
1635992100000|2021-11-04 02:15:00|149.54|146.74|149.54|146.74|149.68|146.88|149.47|146.67|0
1635992400000|2021-11-04 02:20:00|149.51|146.71|149.4|146.6|149.61|146.81|149.4|146.6|0
1635992700000|2021-11-04 02:25:00|149.47|146.67|149.47|146.67|149.54|146.74|149.44|146.64|0
1635993000000|2021-11-04 02:30:00|149.51|146.71|149.4|146.6|149.54|146.74|149.4|146.6|0
1635993300000|2021-11-04 02:35:00|149.47|146.67|149.4|146.6|149.47|146.67|149.33|146.53|0
1635993600000|2021-11-04 02:40:00|149.33|146.53|149.33|146.53|149.4|146.6|149.26|146.46|0
1635993900000|2021-11-04 02:45:00|149.29|146.49|149.32|146.52|149.33|146.53|149.25|146.45|0
1635994200000|2021-11-04 02:50:00|149.36|146.56|149.25|146.45|149.39|146.59|149.25|146.45|0
1635994500000|2021-11-04 02:55:00|149.32|146.52|149.32|146.52|149.39|146.59|149.25|146.45|0
1635994800000|2021-11-04 03:00:00|149.39|146.59|149.46|146.66|149.52|146.72|149.32|146.52|0
1635995100000|2021-11-04 03:05:00|149.45|146.65|149.38|146.58|149.45|146.65|149.38|146.58|0
1635995400000|2021-11-04 03:10:00|149.45|146.65|149.38|146.58|149.45|146.65|149.31|146.51|0
1635995700000|2021-11-04 03:15:00|149.42|146.62|149.31|146.51|149.42|146.62|149.31|146.51|0
1635996000000|2021-11-04 03:20:00|149.38|146.58|149.31|146.51|149.38|146.58|149.24|146.44|0
1635996300000|2021-11-04 03:25:00|149.38|146.58|149.44|146.64|149.45|146.65|149.31|146.51|0
1635996600000|2021-11-04 03:30:00|149.51|146.71|149.79|146.99|149.86|147.06|149.44|146.64|0
1635996900000|2021-11-04 03:35:00|149.72|146.92|149.65|146.85|149.79|146.99|149.55|146.75|0
1635997200000|2021-11-04 03:40:00|149.72|146.92|149.65|146.85|149.72|146.92|149.65|146.85|0
1635997500000|2021-11-04 03:45:00|149.71|146.91|149.85|147.05|149.85|147.05|149.71|146.91|0
1635997800000|2021-11-04 03:50:00|149.99|147.19|149.99|147.19|149.99|147.19|149.92|147.12|0
1635998100000|2021-11-04 03:55:00|149.92|147.12|149.92|147.12|149.99|147.19|149.92|147.12|0
1635998400000|2021-11-04 04:00:00|149.85|147.05|149.78|146.98|149.85|147.05|149.71|146.91|0
1635998700000|2021-11-04 04:05:00|149.71|146.91|149.7|146.9|149.78|146.98|149.64|146.84|0
1635999000000|2021-11-04 04:10:00|149.64|146.84|149.5|146.7|149.7|146.9|149.43|146.63|0
1635999300000|2021-11-04 04:15:00|149.49|146.69|149.49|146.69|149.49|146.69|149.42|146.62|0
1635999600000|2021-11-04 04:20:00|149.46|146.66|149.56|146.76|149.56|146.76|149.42|146.62|0
1635999900000|2021-11-04 04:25:00|149.49|146.69|149.42|146.62|149.49|146.69|149.42|146.62|0
1636000200000|2021-11-04 04:30:00|149.28|146.48|149.35|146.55|149.35|146.55|149.21|146.41|0
1636000500000|2021-11-04 04:35:00|149.42|146.62|149.42|146.62|149.42|146.62|149.35|146.55|0
1636000800000|2021-11-04 04:40:00|149.45|146.65|149.41|146.61|149.55|146.75|149.41|146.61|0
1636001100000|2021-11-04 04:45:00|149.48|146.68|149.62|146.82|149.62|146.82|149.48|146.68|0
1636001400000|2021-11-04 04:50:00|149.69|146.89|149.62|146.82|149.69|146.89|149.62|146.82|0
1636001700000|2021-11-04 04:55:00|149.55|146.75|149.55|146.75|149.62|146.82|149.55|146.75|0
1636002000000|2021-11-04 05:00:00|149.62|146.82|149.41|146.61|149.62|146.82|149.34|146.54|0
1636002300000|2021-11-04 05:05:00|149.34|146.54|149.61|146.81|149.61|146.81|149.34|146.54|0
1636002600000|2021-11-04 05:10:00|149.68|146.88|149.82|147.02|149.82|147.02|149.61|146.81|0
1636002900000|2021-11-04 05:15:00|149.75|146.95|149.68|146.88|149.82|147.02|149.68|146.88|0
1636003200000|2021-11-04 05:20:00|149.61|146.81|149.57|146.77|149.68|146.88|149.54|146.74|0
1636003500000|2021-11-04 05:25:00|149.54|146.74|149.67|146.87|149.67|146.87|149.47|146.67|0
1636003800000|2021-11-04 05:30:00|149.6|146.8|149.67|146.87|149.74|146.94|149.53|146.73|0
1636004100000|2021-11-04 05:35:00|149.74|146.94|149.81|147.01|149.88|147.08|149.74|146.94|0
1636004400000|2021-11-04 05:40:00|149.74|146.94|149.53|146.73|149.74|146.94|149.39|146.59|0
1636004700000|2021-11-04 05:45:00|149.46|146.66|149.59|146.79|149.6|146.8|149.46|146.66|0
1636005000000|2021-11-04 05:50:00|149.53|146.73|149.94|147.14|149.94|147.14|149.52|146.72|0
1636005300000|2021-11-04 05:55:00|149.87|147.07|149.94|147.14|150.01|147.21|149.87|147.07|0
1636005600000|2021-11-04 06:00:00|149.87|147.07|149.86|147.06|150.07|147.27|149.86|147.06|0
1636005900000|2021-11-04 06:05:00|149.8|147|149.72|146.92|149.8|147|149.45|146.65|0
1636006200000|2021-11-04 06:10:00|149.79|146.99|149.93|147.13|150.14|147.34|149.72|146.92|0
1636006500000|2021-11-04 06:15:00|149.86|147.06|149.65|146.85|150|147.2|149.58|146.78|0
1636006800000|2021-11-04 06:20:00|149.79|146.99|149.72|146.92|149.93|147.13|149.72|146.92|0
1636007100000|2021-11-04 06:25:00|149.65|146.85|149.03|146.23|149.65|146.85|148.96|146.16|0
1636007400000|2021-11-04 06:30:00|149.1|146.3|149.16|146.36|149.23|146.43|149.06|146.26|0
1636007700000|2021-11-04 06:35:00|149.23|146.43|149.16|146.36|149.3|146.5|149.16|146.36|0
1636008000000|2021-11-04 06:40:00|149.23|146.43|149.3|146.5|149.44|146.64|149.23|146.43|0
1636008300000|2021-11-04 06:45:00|149.36|146.56|149.23|146.43|149.36|146.56|149.16|146.36|0
1636008600000|2021-11-04 06:50:00|149.22|146.42|149.09|146.29|149.29|146.49|149.02|146.22|0
1636008900000|2021-11-04 06:55:00|149.15|146.35|149.83|147.03|150.51|147.71|149.15|146.35|0
1636009200000|2021-11-04 07:00:00|149.9|147.1|149.76|146.96|149.97|147.17|149.69|146.89|0
1636009500000|2021-11-04 07:05:00|149.56|147.16|149.49|147.09|149.59|147.19|149.42|147.02|0
1636009800000|2021-11-04 07:10:00|149.56|147.16|149.28|146.88|149.56|147.16|149.21|146.81|0
1636010100000|2021-11-04 07:15:00|149.25|146.85|149.28|146.88|149.28|146.88|149.21|146.81|0
1636010400000|2021-11-04 07:20:00|149.21|146.81|149.41|147.01|149.41|147.01|149.14|146.74|0
1636010700000|2021-11-04 07:25:00|149.34|146.94|149.2|146.8|149.34|146.94|149.2|146.8|0
1636011000000|2021-11-04 07:30:00|149.14|146.74|147.77|145.37|150.89|148.49|145.88|143.48|0
1636011300000|2021-11-04 07:35:00|147.71|145.31|147.63|145.23|147.77|145.37|147.63|145.23|0
1636011600000|2021-11-04 07:40:00|147.57|145.17|147.5|145.1|147.63|145.23|147.29|144.89|0
1636011900000|2021-11-04 07:45:00|147.43|145.03|147.42|145.02|147.56|145.16|147.36|144.96|0
1636012200000|2021-11-04 07:50:00|147.36|144.96|147.29|144.89|147.42|145.02|147.22|144.82|0
1636012500000|2021-11-04 07:55:00|147.35|144.95|147.56|145.16|147.63|145.23|147.29|144.89|0
1636012800000|2021-11-04 08:00:00|147.42|145.02|147.01|144.61|147.56|145.16|147.01|144.61|0
1636013100000|2021-11-04 08:05:00|147.08|144.68|146.87|144.47|147.08|144.68|146.6|144.2|0
1636013400000|2021-11-04 08:10:00|146.8|144.4|146.46|144.06|147.01|144.61|146.46|144.06|0
1636013700000|2021-11-04 08:15:00|146.53|144.13|146.11|143.71|146.8|144.4|146.05|143.65|0
1636014000000|2021-11-04 08:20:00|146.18|143.78|145.98|143.58|146.45|144.05|145.64|143.24|0
1636014300000|2021-11-04 08:25:00|145.91|143.51|146.79|144.39|146.79|144.39|145.84|143.44|0
1636014600000|2021-11-04 08:30:00|146.72|144.32|146.72|144.32|146.79|144.39|146.38|143.98|0
1636014900000|2021-11-04 08:35:00|146.79|144.39|146.79|144.39|147.06|144.66|146.72|144.32|0
1636015200000|2021-11-04 08:40:00|146.72|144.32|147.2|144.8|147.2|144.8|146.72|144.32|0
1636015500000|2021-11-04 08:45:00|147.27|144.87|147.26|144.86|147.4|145|147.2|144.8|0
1636015800000|2021-11-04 08:50:00|147.33|144.93|147.33|144.93|147.4|145|147.13|144.73|0
1636016100000|2021-11-04 08:55:00|147.3|144.9|147.33|144.93|147.47|145.07|147.26|144.86|0
1636016400000|2021-11-04 09:00:00|147.29|144.89|147.33|144.93|147.46|145.06|147.12|144.72|0
1636016700000|2021-11-04 09:05:00|147.26|144.86|147.32|144.92|147.32|144.92|147.12|144.72|0
1636017000000|2021-11-04 09:10:00|147.26|144.86|146.98|144.58|147.32|144.92|146.98|144.58|0
1636017300000|2021-11-04 09:15:00|147.05|144.65|147.05|144.65|147.12|144.72|146.98|144.58|0
1636017600000|2021-11-04 09:20:00|147.11|144.71|146.84|144.44|147.25|144.85|146.84|144.44|0
1636017900000|2021-11-04 09:25:00|146.77|144.37|146.9|144.5|146.97|144.57|146.77|144.37|0
1636018200000|2021-11-04 09:30:00|146.97|144.57|147.18|144.78|147.21|144.81|146.97|144.57|0
1636018500000|2021-11-04 09:35:00|147.24|144.84|147.42|145.02|147.42|145.02|147.18|144.78|0
1636018800000|2021-11-04 09:40:00|147.45|145.05|147.48|145.08|147.59|145.19|147.45|145.05|0
1636019100000|2021-11-04 09:45:00|147.52|145.12|147.44|145.04|147.58|145.18|147.38|144.98|0
1636019400000|2021-11-04 09:50:00|147.51|145.11|147.31|144.91|147.51|145.11|147.24|144.84|0
1636019700000|2021-11-04 09:55:00|147.24|144.84|147.2|144.8|147.31|144.91|147.03|144.63|0
1636020000000|2021-11-04 10:00:00|147.44|145.04|147.23|144.83|147.51|145.11|147.23|144.83|0
1636020300000|2021-11-04 10:05:00|147.16|144.76|147.37|144.97|147.57|145.17|147.1|144.7|0
1636020600000|2021-11-04 10:10:00|147.44|145.04|147.37|144.97|147.44|145.04|147.37|144.97|0
1636020900000|2021-11-04 10:15:00|147.33|144.93|147.36|144.96|147.36|144.96|147.16|144.76|0
1636021200000|2021-11-04 10:20:00|147.43|145.03|147.29|144.89|147.57|145.17|147.26|144.86|0
1636021500000|2021-11-04 10:25:00|147.22|144.82|147.15|144.75|147.22|144.82|147.15|144.75|0
1636021800000|2021-11-04 10:30:00|147.09|144.69|147.08|144.68|147.15|144.75|147.02|144.62|0
1636022100000|2021-11-04 10:35:00|147.15|144.75|146.88|144.48|147.15|144.75|146.88|144.48|0
1636022400000|2021-11-04 10:40:00|146.94|144.54|146.74|144.34|146.94|144.54|146.67|144.27|0
1636022700000|2021-11-04 10:45:00|146.81|144.41|146.8|144.4|146.87|144.47|146.8|144.4|0
1636023000000|2021-11-04 10:50:00|146.74|144.34|146.32|143.92|146.77|144.37|146.26|143.86|0
1636023300000|2021-11-04 10:55:00|146.39|143.99|146.46|144.06|146.53|144.13|146.39|143.99|0
1636023600000|2021-11-04 11:00:00|146.39|143.99|146.46|144.06|146.53|144.13|146.32|143.92|0
1636023900000|2021-11-04 11:05:00|146.39|143.99|146.32|143.92|146.52|144.12|146.32|143.92|0
1636024200000|2021-11-04 11:10:00|146.39|143.99|146.45|144.05|146.45|144.05|146.32|143.92|0
1636024500000|2021-11-04 11:15:00|146.38|143.98|146.52|144.12|146.59|144.19|146.38|143.98|0
1636024800000|2021-11-04 11:20:00|146.59|144.19|146.38|143.98|146.59|144.19|146.38|143.98|0
1636025100000|2021-11-04 11:25:00|146.45|144.05|146.18|143.78|146.52|144.12|144.63|142.23|0
1636025400000|2021-11-04 11:30:00|146.25|143.85|145.97|143.57|146.25|143.85|145.97|143.57|0
1636025700000|2021-11-04 11:35:00|146.04|143.64|146.45|144.05|146.72|144.32|145.97|143.57|0
1636026000000|2021-11-04 11:40:00|146.38|143.98|146.65|144.25|146.72|144.32|146.31|143.91|0
1636026300000|2021-11-04 11:45:00|146.58|144.18|146.58|144.18|146.79|144.39|146.58|144.18|0
1636026600000|2021-11-04 11:50:00|146.65|144.25|146.65|144.25|146.65|144.25|146.58|144.18|0
1636026900000|2021-11-04 11:55:00|146.61|144.21|146.71|144.31|146.85|144.45|146.44|144.04|0
1636027200000|2021-11-04 12:00:00|146.64|144.24|146.1|143.7|146.64|144.24|145.83|143.43|0
1636027500000|2021-11-04 12:05:00|146.03|143.63|145.75|143.35|146.16|143.76|145.75|143.35|0
1636027800000|2021-11-04 12:10:00|145.69|143.29|145.82|143.42|145.89|143.49|145.41|143.01|0
1636028100000|2021-11-04 12:15:00|145.68|143.28|145.68|143.28|145.96|143.56|145.61|143.21|0
1636028400000|2021-11-04 12:20:00|145.75|143.35|146.02|143.62|146.09|143.69|145.68|143.28|0
1636028700000|2021-11-04 12:25:00|145.95|143.55|146.19|143.79|146.26|143.86|145.88|143.48|0
1636029000000|2021-11-04 12:30:00|146.15|143.75|146.36|143.96|146.56|144.16|146.15|143.75|0
1636029300000|2021-11-04 12:35:00|146.43|144.03|146.36|143.96|146.49|144.09|146.22|143.82|0
1636029600000|2021-11-04 12:40:00|146.29|143.89|146.9|144.5|147.04|144.64|146.29|143.89|0
1636029900000|2021-11-04 12:45:00|146.97|144.57|146.56|144.16|146.97|144.57|146.49|144.09|0
1636030200000|2021-11-04 12:50:00|146.49|144.09|146.55|144.15|146.62|144.22|146.35|143.95|0
1636030500000|2021-11-04 12:55:00|146.62|144.22|146.42|144.02|146.62|144.22|146.35|143.95|0
1636030800000|2021-11-04 13:00:00|146.35|143.95|146.21|143.81|146.41|144.01|146.21|143.81|0
1636031100000|2021-11-04 13:05:00|146.14|143.74|145.87|143.47|146.28|143.88|145.87|143.47|0
1636031400000|2021-11-04 13:10:00|145.8|143.4|145.86|143.46|146|143.6|145.66|143.26|0
1636031700000|2021-11-04 13:15:00|145.93|143.53|146.2|143.8|146.2|143.8|145.8|143.4|0
1636032000000|2021-11-04 13:20:00|146.13|143.73|146.27|143.87|146.34|143.94|145.93|143.53|0
1636032300000|2021-11-04 13:25:00|146.34|143.94|146.4|144|146.68|144.28|146.2|143.8|0
1636032600000|2021-11-04 13:30:00|146.27|143.87|147.09|144.69|147.29|144.89|146.2|143.8|0
1636032900000|2021-11-04 13:35:00|147.15|144.75|146.54|144.14|147.36|144.96|146.33|143.93|0
1636033200000|2021-11-04 13:40:00|146.67|144.27|145.58|143.18|146.74|144.34|145.44|143.04|0
1636033500000|2021-11-04 13:45:00|145.65|143.25|145.1|142.7|145.72|143.32|145.04|142.64|0
1636033800000|2021-11-04 13:50:00|145.24|142.84|143.95|141.55|145.37|142.97|143.82|141.42|0
1636034100000|2021-11-04 13:55:00|143.89|141.49|145.1|142.7|145.1|142.7|143.28|140.88|0
1636034400000|2021-11-04 14:00:00|145.03|142.63|144.76|142.36|145.44|143.04|144.49|142.09|0
1636034700000|2021-11-04 14:05:00|144.83|142.43|145.03|142.63|145.16|142.76|144.56|142.16|0
1636035000000|2021-11-04 14:10:00|145.1|142.7|143.82|141.42|145.1|142.7|143.82|141.42|0
1636035300000|2021-11-04 14:15:00|143.75|141.35|144.02|141.62|144.02|141.62|143.41|141.01|0
1636035600000|2021-11-04 14:20:00|143.95|141.55|144.15|141.75|144.28|141.88|143.75|141.35|0
1636035900000|2021-11-04 14:25:00|144.21|141.81|144.28|141.88|144.55|142.15|144.01|141.61|0
1636036200000|2021-11-04 14:30:00|144.21|141.81|143.67|141.27|144.21|141.81|143.47|141.07|0
1636036500000|2021-11-04 14:35:00|143.74|141.34|143.61|141.21|143.94|141.54|143.54|141.14|0
1636036800000|2021-11-04 14:40:00|143.67|141.27|145.14|142.74|145.21|142.81|143.54|141.14|0
1636037100000|2021-11-04 14:45:00|145.01|142.61|144.6|142.2|145.21|142.81|144.54|142.14|0
1636037400000|2021-11-04 14:50:00|144.67|142.27|145.61|143.21|145.68|143.28|144.6|142.2|0
1636037700000|2021-11-04 14:55:00|145.54|143.14|145.88|143.48|146.01|143.61|144.67|142.27|0
1636038000000|2021-11-04 15:00:00|145.95|143.55|146.75|144.35|146.89|144.49|145.95|143.55|0
1636038300000|2021-11-04 15:05:00|146.69|144.29|146.82|144.42|146.96|144.56|146.42|144.02|0
1636038600000|2021-11-04 15:10:00|146.75|144.35|146.89|144.49|146.89|144.49|146.01|143.61|0
1636038900000|2021-11-04 15:15:00|146.95|144.55|147.09|144.69|147.63|145.23|146.82|144.42|0
1636039200000|2021-11-04 15:20:00|147.16|144.76|149.2|146.8|149.2|146.8|147.09|144.69|0
1636039500000|2021-11-04 15:25:00|149.13|146.73|148.93|146.53|149.2|146.8|148.65|146.25|0
1636039800000|2021-11-04 15:30:00|149.06|146.66|148.45|146.05|149.41|147.01|148.04|145.64|0
1636040100000|2021-11-04 15:35:00|148.38|145.98|148.24|145.84|148.86|146.46|148.03|145.63|0
1636040400000|2021-11-04 15:40:00|148.17|145.77|147.89|145.49|148.65|146.25|147.89|145.49|0
1636040700000|2021-11-04 15:45:00|147.96|145.56|148.71|146.31|148.71|146.31|147.69|145.29|0
1636041000000|2021-11-04 15:50:00|148.78|146.38|148.03|145.63|149.06|146.66|148.03|145.63|0
1636041300000|2021-11-04 15:55:00|147.96|145.56|146.6|144.2|147.96|145.56|146.53|144.13|0
1636041600000|2021-11-04 16:00:00|146.56|144.16|146.46|144.06|146.8|144.4|146.26|143.86|0
1636041900000|2021-11-04 16:05:00|146.39|143.99|146.25|143.85|146.46|144.06|146.19|143.79|0
1636042200000|2021-11-04 16:10:00|146.19|143.79|145.98|143.58|146.39|143.99|145.85|143.45|0
1636042500000|2021-11-04 16:15:00|145.91|143.51|146.32|143.92|146.72|144.32|145.85|143.45|0
1636042800000|2021-11-04 16:20:00|146.39|143.99|147.47|145.07|147.47|145.07|146.32|143.92|0
1636043100000|2021-11-04 16:25:00|147.54|145.14|147.26|144.86|147.81|145.41|147.13|144.73|0
1636043400000|2021-11-04 16:30:00|147.33|144.93|146.72|144.32|148.01|145.61|146.72|144.32|0
1636043700000|2021-11-04 16:35:00|146.79|144.39|147.59|145.19|147.93|145.53|146.65|144.25|0
1636044000000|2021-11-04 16:40:00|147.66|145.26|147.52|145.12|147.79|145.39|147.45|145.05|0
1636044300000|2021-11-04 16:45:00|147.45|145.05|147.58|145.18|147.99|145.59|147.31|144.91|0
1636044600000|2021-11-04 16:50:00|147.52|145.12|147.58|145.18|147.92|145.52|147.31|144.91|0
1636044900000|2021-11-04 16:55:00|147.65|145.25|147.72|145.32|147.79|145.39|147.38|144.98|0
1636045200000|2021-11-04 17:00:00|147.58|145.18|149.75|147.35|149.95|147.55|147.58|145.18|0
1636045500000|2021-11-04 17:05:00|149.82|147.42|149.2|146.8|149.95|147.55|149.13|146.73|0
1636045800000|2021-11-04 17:10:00|149.13|146.73|148.65|146.25|149.2|146.8|148.51|146.11|0
1636046100000|2021-11-04 17:15:00|148.72|146.32|148.65|146.25|149.06|146.66|148.65|146.25|0
1636046400000|2021-11-04 17:20:00|148.58|146.18|148.65|146.25|149.19|146.79|148.44|146.04|0
1636046700000|2021-11-04 17:25:00|148.78|146.38|148.37|145.97|148.92|146.52|148.37|145.97|0
1636047000000|2021-11-04 17:30:00|148.44|146.04|148.91|146.51|148.98|146.58|148.1|145.7|0
1636047300000|2021-11-04 17:35:00|148.85|146.45|148.5|146.1|149.19|146.79|148.44|146.04|0
1636047600000|2021-11-04 17:40:00|148.57|146.17|147.89|145.49|148.57|146.17|147.89|145.49|0
1636047900000|2021-11-04 17:45:00|147.96|145.56|148.23|145.83|148.23|145.83|147.62|145.22|0
1636048200000|2021-11-04 17:50:00|148.16|145.76|148.02|145.62|148.36|145.96|147.95|145.55|0
1636048500000|2021-11-04 17:55:00|147.95|145.55|147.82|145.42|147.95|145.55|147.54|145.14|0
1636048800000|2021-11-04 18:00:00|147.75|145.35|149.65|147.25|149.65|147.25|147.68|145.28|0
1636049100000|2021-11-04 18:05:00|149.59|147.19|148.49|146.09|149.72|147.32|148.35|145.95|0
1636049400000|2021-11-04 18:10:00|148.42|146.02|148.28|145.88|148.63|146.23|148.28|145.88|0
1636049700000|2021-11-04 18:15:00|148.35|145.95|148.62|146.22|149.24|146.84|148.28|145.88|0
1636050000000|2021-11-04 18:20:00|148.55|146.15|148.14|145.74|148.76|146.36|148.14|145.74|0
1636050300000|2021-11-04 18:25:00|148.21|145.81|148.41|146.01|148.62|146.22|148.01|145.61|0
1636050600000|2021-11-04 18:30:00|148.35|145.95|148.55|146.15|148.89|146.49|148.35|145.95|0
1636050900000|2021-11-04 18:35:00|148.48|146.08|148.55|146.15|148.68|146.28|148.21|145.81|0
1636051200000|2021-11-04 18:40:00|148.41|146.01|148.2|145.8|148.48|146.08|148.14|145.74|0
1636051500000|2021-11-04 18:45:00|148.14|145.74|148.2|145.8|148.34|145.94|148|145.6|0
1636051800000|2021-11-04 18:50:00|148.13|145.73|148.54|146.14|148.54|146.14|147.86|145.46|0
1636052100000|2021-11-04 18:55:00|148.47|146.07|149.15|146.75|149.22|146.82|148.2|145.8|0
1636052400000|2021-11-04 19:00:00|149.22|146.82|149.29|146.89|149.7|147.3|148.74|146.34|0
1636052700000|2021-11-04 19:05:00|149.36|146.96|149.42|147.02|149.77|147.37|149.08|146.68|0
1636053000000|2021-11-04 19:10:00|149.29|146.89|148.8|146.4|149.35|146.95|148.67|146.27|0
1636053300000|2021-11-04 19:15:00|148.74|146.34|148.73|146.33|149.21|146.81|148.53|146.13|0
1636053600000|2021-11-04 19:20:00|148.8|146.4|148.46|146.06|148.8|146.4|148.12|145.72|0
1636053900000|2021-11-04 19:25:00|148.39|145.99|148.66|146.26|148.8|146.4|148.12|145.72|0
1636054200000|2021-11-04 19:30:00|148.59|146.19|148.05|145.65|148.59|146.19|147.98|145.58|0
1636054500000|2021-11-04 19:35:00|148.12|145.72|148.73|146.33|148.73|146.33|147.98|145.58|0
1636054800000|2021-11-04 19:40:00|148.66|146.26|147.85|145.45|149.41|147.01|147.72|145.32|0
1636055100000|2021-11-04 19:45:00|147.79|145.39|146.49|144.09|147.99|145.59|146.49|144.09|0
1636055400000|2021-11-04 19:50:00|146.56|144.16|145.88|143.48|146.76|144.36|145.88|143.48|0
1636055700000|2021-11-04 19:55:00|146.09|143.69|144.87|142.47|146.69|144.29|144.87|142.47|0
1636056000000|2021-11-04 20:00:00|144.81|142.41|146.36|143.96|146.62|144.22|144.81|142.41|0
1636056300000|2021-11-04 20:05:00|146.29|143.89|146.29|143.89|146.42|144.02|146.02|143.62|0
1636056600000|2021-11-04 20:10:00|146.22|143.82|145.88|143.48|146.36|143.96|145.82|143.42|0
1636056900000|2021-11-04 20:15:00|146.22|143.42|146.08|143.28|146.28|143.48|146.01|143.21|0
1636057200000|2021-11-04 20:20:00|146.15|143.35|146.01|143.21|146.15|143.35|145.94|143.14|0
1636057500000|2021-11-04 20:25:00|145.94|143.14|146.01|143.21|146.01|143.21|145.94|143.14|0
1636057800000|2021-11-04 20:30:00|145.94|143.14|145.34|142.54|145.94|143.14|145.34|142.54|0
1636058100000|2021-11-04 20:35:00|145.27|142.47|146|143.2|146|143.2|145.2|142.4|0
1636058400000|2021-11-04 20:40:00|145.94|143.14|146|143.2|146.07|143.27|145.94|143.14|0
1636058700000|2021-11-04 20:45:00|146.07|143.27|146.27|143.47|146.27|143.47|145.87|143.07|0
1636059000000|2021-11-04 20:50:00|146.2|143.4|146.07|143.27|146.34|143.54|146.07|143.27|0
1636059300000|2021-11-04 20:55:00|146|143.2|146.1|143.3|146.2|143.4|145.86|143.06|0
1636059600000|2021-11-04 21:00:00|146.09|143.29|146.12|143.32|146.12|143.32|146.02|143.22|0
1636059900000|2021-11-04 21:05:00|146.13|143.33|146.09|143.29|146.17|143.37|146.08|143.28|0
1636060200000|2021-11-04 21:10:00|146.13|143.33|145.98|143.18|146.13|143.33|145.97|143.17|0
1636060500000|2021-11-04 21:15:00|145.99|143.19|145.98|143.18|146|143.2|145.98|143.18|0
1636061100000|2021-11-04 21:25:00|145.97|143.17|145.98|143.18|145.98|143.18|145.97|143.17|0
1636061400000|2021-11-04 21:30:00|145.97|143.17|145.95|143.15|145.98|143.18|145.95|143.15|0
1636061700000|2021-11-04 21:35:00|145.97|143.17|145.9|143.1|145.97|143.17|145.9|143.1|0
1636062000000|2021-11-04 21:40:00|146.23|143.43|146|143.2|146.23|143.43|146|143.2|0
1636062300000|2021-11-04 21:45:00|146.07|143.27|146.02|143.22|146.07|143.27|146|143.2|0
1636062600000|2021-11-04 21:50:00|146.06|143.26|146|143.2|146.06|143.26|146|143.2|0
1636062900000|2021-11-04 21:55:00|146.06|143.26|146.17|143.37|146.17|143.37|146|143.2|0
1636063200000|2021-11-04 22:00:00|146.34|143.54|146.51|143.71|146.61|143.81|146.17|143.37|0
1636063500000|2021-11-04 22:05:00|146.58|143.78|146.51|143.71|146.58|143.78|146.44|143.64|0
1636063800000|2021-11-04 22:10:00|146.44|143.64|146.23|143.43|146.44|143.64|146.23|143.43|0
1636064100000|2021-11-04 22:15:00|146.3|143.5|145.96|143.16|146.37|143.57|145.96|143.16|0
1636064400000|2021-11-04 22:20:00|146.1|143.3|145.63|142.83|146.1|143.3|145.63|142.83|0
1636064700000|2021-11-04 22:25:00|145.56|142.76|145.49|142.69|145.56|142.76|145.22|142.42|0
1636065000000|2021-11-04 22:30:00|145.42|142.62|145.55|142.75|145.62|142.82|145.29|142.49|0
1636065300000|2021-11-04 22:35:00|145.49|142.69|145.55|142.75|145.55|142.75|145.29|142.49|0
1636065600000|2021-11-04 22:40:00|145.62|142.82|145.75|142.95|145.82|143.02|145.62|142.82|0
1636065900000|2021-11-04 22:45:00|145.68|142.88|145.41|142.61|145.75|142.95|145.41|142.61|0
1636066200000|2021-11-04 22:50:00|145.35|142.55|145.61|142.81|145.68|142.88|145.28|142.48|0
1636066500000|2021-11-04 22:55:00|145.55|142.75|145.48|142.68|145.55|142.75|145.41|142.61|0
1636066800000|2021-11-04 23:00:00|145.41|142.61|145.54|142.74|145.68|142.88|145.41|142.61|0
1636067100000|2021-11-04 23:05:00|145.61|142.81|145.34|142.54|145.61|142.81|145.34|142.54|0
1636067400000|2021-11-04 23:10:00|145.41|142.61|145.47|142.67|145.47|142.67|145.34|142.54|0
1636067700000|2021-11-04 23:15:00|145.54|142.74|145.64|142.84|145.67|142.87|145.54|142.74|0
1636068000000|2021-11-04 23:20:00|145.67|142.87|145.74|142.94|145.87|143.07|145.67|142.87|0
1636068300000|2021-11-04 23:25:00|145.67|142.87|145.87|143.07|145.87|143.07|145.67|142.87|0
1636068600000|2021-11-04 23:30:00|145.8|143|145.4|142.6|145.87|143.07|145.33|142.53|0
1636068900000|2021-11-04 23:35:00|145.33|142.53|145.6|142.8|145.66|142.86|145.33|142.53|0
1636069200000|2021-11-04 23:40:00|145.66|142.86|145.46|142.66|145.66|142.86|145.33|142.53|0
1636069500000|2021-11-04 23:45:00|145.39|142.59|145.32|142.52|145.39|142.59|145.26|142.46|0
1636069800000|2021-11-04 23:50:00|145.26|142.46|144.92|142.12|145.26|142.46|144.92|142.12|0
1636070100000|2021-11-04 23:55:00|144.85|142.05|144.92|142.12|145.05|142.25|144.79|141.99|0
1636070400000|2021-11-05 00:00:00|144.85|142.05|145.18|142.38|145.25|142.45|144.85|142.05|0
1636070700000|2021-11-05 00:05:00|145.12|142.32|145.31|142.51|145.52|142.72|145.05|142.25|0
1636071000000|2021-11-05 00:10:00|145.35|142.55|145.58|142.78|145.58|142.78|145.25|142.45|0
1636071300000|2021-11-05 00:15:00|145.51|142.71|145.31|142.51|145.58|142.78|145.18|142.38|0
1636071600000|2021-11-05 00:20:00|145.38|142.58|145.38|142.58|145.58|142.78|145.31|142.51|0
1636071900000|2021-11-05 00:25:00|145.44|142.64|145.78|142.98|145.91|143.11|145.44|142.64|0
1636072200000|2021-11-05 00:30:00|145.84|143.04|146.24|143.44|146.24|143.44|145.78|142.98|0
1636072500000|2021-11-05 00:35:00|146.21|143.41|146.24|143.44|146.38|143.58|146.18|143.38|0
1636072800000|2021-11-05 00:40:00|146.31|143.51|146.17|143.37|146.51|143.71|146.17|143.37|0
1636073100000|2021-11-05 00:45:00|146.24|143.44|146.17|143.37|146.38|143.58|146.1|143.3|0
1636073400000|2021-11-05 00:50:00|146.24|143.44|146.17|143.37|146.37|143.57|146.17|143.37|0
1636073700000|2021-11-05 00:55:00|146.1|143.3|146.03|143.23|146.17|143.37|145.97|143.17|0
1636074000000|2021-11-05 01:00:00|145.97|143.17|146.7|143.9|146.7|143.9|145.97|143.17|0
1636074300000|2021-11-05 01:05:00|146.64|143.84|146.3|143.5|146.7|143.9|146.23|143.43|0
1636074600000|2021-11-05 01:10:00|146.23|143.43|146.09|143.29|146.36|143.56|146.03|143.23|0
1636074900000|2021-11-05 01:15:00|146.03|143.23|145.96|143.16|146.03|143.23|145.69|142.89|0
1636075200000|2021-11-05 01:20:00|146.02|143.22|145.69|142.89|146.09|143.29|145.69|142.89|0
1636075500000|2021-11-05 01:25:00|145.72|142.92|146.02|143.22|146.16|143.36|145.69|142.89|0
1636075800000|2021-11-05 01:30:00|146.15|143.35|146.49|143.69|146.49|143.69|146.05|143.25|0
1636076100000|2021-11-05 01:35:00|146.42|143.62|146.89|144.09|146.96|144.16|146.22|143.42|0
1636076400000|2021-11-05 01:40:00|146.83|144.03|146.69|143.89|146.89|144.09|146.55|143.75|0
1636076700000|2021-11-05 01:45:00|146.62|143.82|146.42|143.62|146.69|143.89|146.28|143.48|0
1636077000000|2021-11-05 01:50:00|146.35|143.55|146.55|143.75|146.62|143.82|146.28|143.48|0
1636077300000|2021-11-05 01:55:00|146.58|143.78|146.75|143.95|146.89|144.09|146.58|143.78|0
1636077600000|2021-11-05 02:00:00|146.78|143.98|146.61|143.81|146.88|144.08|146.58|143.78|0
1636077900000|2021-11-05 02:05:00|146.54|143.74|146.34|143.54|146.54|143.74|146.21|143.41|0
1636078200000|2021-11-05 02:10:00|146.27|143.47|146.34|143.54|146.41|143.61|146.2|143.4|0
1636078500000|2021-11-05 02:15:00|146.27|143.47|146.4|143.6|146.54|143.74|146.27|143.47|0
1636078800000|2021-11-05 02:20:00|146.34|143.54|146.33|143.53|146.54|143.74|146.33|143.53|0
1636079100000|2021-11-05 02:25:00|146.27|143.47|146|143.2|146.27|143.47|146|143.2|0
1636079400000|2021-11-05 02:30:00|146.06|143.26|146.26|143.46|146.26|143.46|146|143.2|0
1636079700000|2021-11-05 02:35:00|146.2|143.4|146.19|143.39|146.26|143.46|146.13|143.33|0
1636080000000|2021-11-05 02:40:00|146.26|143.46|146.06|143.26|146.26|143.46|145.99|143.19|0
1636080300000|2021-11-05 02:45:00|146.12|143.32|145.92|143.12|146.19|143.39|145.72|142.92|0
1636080600000|2021-11-05 02:50:00|145.89|143.09|145.92|143.12|145.99|143.19|145.85|143.05|0
1636080900000|2021-11-05 02:55:00|145.98|143.18|146.05|143.25|146.05|143.25|145.85|143.05|0
1636081200000|2021-11-05 03:00:00|145.92|143.12|145.91|143.11|146.05|143.25|145.71|142.91|0
1636081500000|2021-11-05 03:05:00|145.98|143.18|145.88|143.08|145.98|143.18|145.84|143.04|0
1636081800000|2021-11-05 03:10:00|145.84|143.04|145.84|143.04|145.98|143.18|145.78|142.98|0
1636082100000|2021-11-05 03:15:00|145.91|143.11|145.84|143.04|145.91|143.11|145.78|142.98|0
1636082400000|2021-11-05 03:20:00|145.91|143.11|145.91|143.11|145.97|143.17|145.77|142.97|0
1636082700000|2021-11-05 03:25:00|145.84|143.04|145.9|143.1|145.9|143.1|145.77|142.97|0
1636083000000|2021-11-05 03:30:00|145.97|143.17|145.9|143.1|145.97|143.17|145.83|143.03|0
1636083300000|2021-11-05 03:35:00|145.97|143.17|145.9|143.1|145.97|143.17|145.9|143.1|0
1636083600000|2021-11-05 03:40:00|145.97|143.17|146.3|143.5|146.44|143.64|145.97|143.17|0
1636083900000|2021-11-05 03:45:00|146.37|143.57|146.1|143.3|146.44|143.64|146.03|143.23|0
1636084200000|2021-11-05 03:50:00|146.03|143.23|145.96|143.16|146.1|143.3|145.96|143.16|0
1636084500000|2021-11-05 03:55:00|145.89|143.09|145.89|143.09|145.89|143.09|145.82|143.02|0
1636084800000|2021-11-05 04:00:00|145.93|143.13|145.89|143.09|145.96|143.16|145.89|143.09|0
1636085100000|2021-11-05 04:05:00|145.82|143.02|145.69|142.89|145.89|143.09|145.69|142.89|0
1636085400000|2021-11-05 04:10:00|145.75|142.95|145.68|142.88|145.75|142.95|145.62|142.82|0
1636085700000|2021-11-05 04:15:00|145.62|142.82|145.68|142.88|145.75|142.95|145.62|142.82|0
1636086000000|2021-11-05 04:20:00|145.75|142.95|145.75|142.95|145.75|142.95|145.68|142.88|0
1636086300000|2021-11-05 04:25:00|145.81|143.01|145.74|142.94|145.81|143.01|145.74|142.94|0
1636086600000|2021-11-05 04:30:00|145.68|142.88|145.61|142.81|145.74|142.94|145.54|142.74|0
1636086900000|2021-11-05 04:35:00|145.54|142.74|145.47|142.67|145.68|142.88|145.41|142.61|0
1636087200000|2021-11-05 04:40:00|145.54|142.74|145.6|142.8|145.67|142.87|145.54|142.74|0
1636087500000|2021-11-05 04:45:00|145.54|142.74|145.6|142.8|145.6|142.8|145.54|142.74|0
1636087800000|2021-11-05 04:50:00|145.53|142.73|145.53|142.73|145.6|142.8|145.53|142.73|0
1636088100000|2021-11-05 04:55:00|145.47|142.67|145.53|142.73|145.6|142.8|145.46|142.66|0
1636088400000|2021-11-05 05:00:00|145.57|142.77|145.6|142.8|145.6|142.8|145.46|142.66|0
1636088700000|2021-11-05 05:05:00|145.66|142.86|145.66|142.86|145.8|143|145.53|142.73|0
1636089000000|2021-11-05 05:10:00|145.73|142.93|145.69|142.89|145.8|143|145.59|142.79|0
1636089300000|2021-11-05 05:15:00|145.66|142.86|145.59|142.79|145.73|142.93|145.59|142.79|0
1636089600000|2021-11-05 05:20:00|145.66|142.86|145.72|142.92|145.72|142.92|145.59|142.79|0
1636089900000|2021-11-05 05:25:00|145.66|142.86|145.59|142.79|145.72|142.92|145.52|142.72|0
1636090200000|2021-11-05 05:30:00|145.52|142.72|145.65|142.85|145.65|142.85|145.52|142.72|0
1636090500000|2021-11-05 05:35:00|145.58|142.78|145.51|142.71|145.65|142.85|145.51|142.71|0
1636090800000|2021-11-05 05:40:00|145.58|142.78|145.65|142.85|145.65|142.85|145.58|142.78|0
1636091100000|2021-11-05 05:45:00|145.71|142.91|145.71|142.91|145.78|142.98|145.65|142.85|0
1636091400000|2021-11-05 05:50:00|145.64|142.84|146.85|144.05|146.85|144.05|145.64|142.84|0
1636091700000|2021-11-05 05:55:00|146.91|144.11|146.91|144.11|146.98|144.18|146.85|144.05|0
1636092000000|2021-11-05 06:00:00|147.11|144.31|146.91|144.11|147.18|144.38|146.78|143.98|0
1636092300000|2021-11-05 06:05:00|146.98|144.18|146.91|144.11|147.04|144.24|146.91|144.11|0
1636092600000|2021-11-05 06:10:00|146.98|144.18|146.84|144.04|147.04|144.24|146.77|143.97|0
1636092900000|2021-11-05 06:15:00|146.91|144.11|146.84|144.04|146.97|144.17|146.84|144.04|0
1636093200000|2021-11-05 06:20:00|146.9|144.1|147.1|144.3|147.1|144.3|146.9|144.1|0
1636093500000|2021-11-05 06:25:00|147.04|144.24|147.17|144.37|147.17|144.37|147.04|144.24|0
1636093800000|2021-11-05 06:30:00|147.24|144.44|147.3|144.5|147.3|144.5|147.17|144.37|0
1636094100000|2021-11-05 06:35:00|147.24|144.44|147.17|144.37|147.3|144.5|147.1|144.3|0
1636094400000|2021-11-05 06:40:00|147.1|144.3|147.03|144.23|147.16|144.36|147.03|144.23|0
1636094700000|2021-11-05 06:45:00|147.1|144.3|147.36|144.56|147.36|144.56|147.1|144.3|0
1636095000000|2021-11-05 06:50:00|147.4|144.6|147.23|144.43|147.43|144.63|147.23|144.43|0
1636095300000|2021-11-05 06:55:00|147.26|144.46|147.09|144.29|147.43|144.63|147.09|144.29|0
1636095600000|2021-11-05 07:00:00|147.16|144.36|147.43|144.63|147.56|144.76|147.16|144.36|0
1636095900000|2021-11-05 07:05:00|147.23|144.83|147.36|144.96|147.43|145.03|147.16|144.76|0
1636096200000|2021-11-05 07:10:00|147.43|145.03|147.42|145.02|147.49|145.09|147.29|144.89|0
1636096500000|2021-11-05 07:15:00|147.49|145.09|147.49|145.09|147.49|145.09|147.29|144.89|0
1636096800000|2021-11-05 07:20:00|147.46|145.06|147.35|144.95|147.49|145.09|147.29|144.89|0
1636097100000|2021-11-05 07:25:00|147.42|145.02|147.69|145.29|147.76|145.36|147.35|144.95|0
1636097400000|2021-11-05 07:30:00|147.76|145.36|148.16|145.76|148.16|145.76|147.69|145.29|0
1636097700000|2021-11-05 07:35:00|148.09|145.69|148.02|145.62|148.16|145.76|147.89|145.49|0
1636098000000|2021-11-05 07:40:00|148.09|145.69|147.95|145.55|148.23|145.83|147.89|145.49|0
1636098300000|2021-11-05 07:45:00|147.89|145.49|147.82|145.42|147.95|145.55|147.82|145.42|0
1636098600000|2021-11-05 07:50:00|147.75|145.35|147.68|145.28|147.75|145.35|147.68|145.28|0
1636098900000|2021-11-05 07:55:00|147.61|145.21|147.47|145.07|147.61|145.21|147.34|144.94|0
1636099200000|2021-11-05 08:00:00|147.34|144.94|146.86|144.46|147.41|145.01|146.86|144.46|0
1636099500000|2021-11-05 08:05:00|146.93|144.53|146.66|144.26|147|144.6|146.59|144.19|0
1636099800000|2021-11-05 08:10:00|146.63|144.23|146.12|143.72|147.13|144.73|146.05|143.65|0
1636100100000|2021-11-05 08:15:00|146.09|143.69|146.05|143.65|146.25|143.85|145.92|143.52|0
1636100400000|2021-11-05 08:20:00|146.02|143.62|145.91|143.51|146.18|143.78|145.85|143.45|0
1636100700000|2021-11-05 08:25:00|145.85|143.45|146.31|143.91|146.52|144.12|145.78|143.38|0
1636101000000|2021-11-05 08:30:00|146.25|143.85|146.38|143.98|146.52|144.12|146.25|143.85|0
1636101300000|2021-11-05 08:35:00|146.45|144.05|146.38|143.98|146.45|144.05|146.11|143.71|0
1636101600000|2021-11-05 08:40:00|146.45|144.05|146.31|143.91|146.58|144.18|146.24|143.84|0
1636101900000|2021-11-05 08:45:00|146.38|143.98|146.37|143.97|146.38|143.98|146.24|143.84|0
1636102200000|2021-11-05 08:50:00|146.31|143.91|146.3|143.9|146.37|143.97|146.24|143.84|0
1636102500000|2021-11-05 08:55:00|146.24|143.84|146.37|143.97|146.57|144.17|146.24|143.84|0
1636102800000|2021-11-05 09:00:00|146.3|143.9|145.7|143.3|146.3|143.9|145.63|143.23|0
1636103100000|2021-11-05 09:05:00|145.63|143.23|145.83|143.43|145.96|143.56|145.63|143.23|0
1636103400000|2021-11-05 09:10:00|145.76|143.36|145.83|143.43|145.96|143.56|145.76|143.36|0
1636103700000|2021-11-05 09:15:00|145.76|143.36|145.82|143.42|145.89|143.49|145.69|143.29|0
1636104000000|2021-11-05 09:20:00|145.76|143.36|145.79|143.39|145.82|143.42|145.62|143.22|0
1636104300000|2021-11-05 09:25:00|145.82|143.42|145.35|142.95|145.82|143.42|145.15|142.75|0
1636104600000|2021-11-05 09:30:00|145.29|142.89|145.22|142.82|145.35|142.95|145.08|142.68|0
1636104900000|2021-11-05 09:35:00|145.28|142.88|145.08|142.68|145.42|143.02|144.95|142.55|0
1636105200000|2021-11-05 09:40:00|145.15|142.75|144.88|142.48|145.15|142.75|144.81|142.41|0
1636105500000|2021-11-05 09:45:00|144.81|142.41|144.48|142.08|144.88|142.48|144.48|142.08|0
1636105800000|2021-11-05 09:50:00|144.54|142.14|144.41|142.01|144.54|142.14|144.21|141.81|0
1636106100000|2021-11-05 09:55:00|144.34|141.94|144.14|141.74|144.34|141.94|143.94|141.54|0
1636106400000|2021-11-05 10:00:00|143.81|141.41|145.02|142.62|145.62|143.22|143.74|141.34|0
1636106700000|2021-11-05 10:05:00|145.08|142.68|144.88|142.48|145.15|142.75|144.82|142.42|0
1636107000000|2021-11-05 10:10:00|144.82|142.42|144.95|142.55|145.01|142.61|144.81|142.41|0
1636107300000|2021-11-05 10:15:00|144.88|142.48|144.68|142.28|144.95|142.55|144.48|142.08|0
1636107600000|2021-11-05 10:20:00|144.61|142.21|144.48|142.08|144.68|142.28|144.41|142.01|0
1636107900000|2021-11-05 10:25:00|144.54|142.14|144.61|142.21|144.68|142.28|144.34|141.94|0
1636108200000|2021-11-05 10:30:00|144.67|142.27|144.74|142.34|144.87|142.47|144.67|142.27|0
1636108500000|2021-11-05 10:35:00|144.67|142.27|144.67|142.27|144.8|142.4|144.6|142.2|0
1636108800000|2021-11-05 10:40:00|144.6|142.2|144.84|142.44|144.87|142.47|144.6|142.2|0
1636109100000|2021-11-05 10:45:00|144.87|142.47|144.67|142.27|144.87|142.47|144.6|142.2|0
1636109400000|2021-11-05 10:50:00|144.6|142.2|144.33|141.93|144.67|142.27|144.27|141.87|0
1636109700000|2021-11-05 10:55:00|144.4|142|144.26|141.86|144.5|142.1|144.26|141.86|0
1636110000000|2021-11-05 11:00:00|144.33|141.93|144.33|141.93|144.53|142.13|144.13|141.73|0
1636110300000|2021-11-05 11:05:00|144.39|141.99|144.26|141.86|144.39|141.99|144.13|141.73|0
1636110600000|2021-11-05 11:10:00|144.19|141.79|144.56|142.16|144.72|142.32|143.8|141.4|0
1636110900000|2021-11-05 11:15:00|144.59|142.19|144.65|142.25|144.85|142.45|144.59|142.19|0
1636111200000|2021-11-05 11:20:00|144.85|142.45|145.05|142.65|145.05|142.65|144.65|142.25|0
1636111500000|2021-11-05 11:25:00|144.98|142.58|145.38|142.98|145.58|143.18|144.78|142.38|0
1636111800000|2021-11-05 11:30:00|145.45|143.05|144.98|142.58|145.55|143.15|144.78|142.38|0
1636112100000|2021-11-05 11:35:00|144.91|142.51|144.71|142.31|144.91|142.51|144.65|142.25|0
1636112400000|2021-11-05 11:40:00|144.65|142.25|144.61|142.21|144.84|142.44|144.58|142.18|0
1636112700000|2021-11-05 11:45:00|144.58|142.18|144.64|142.24|144.71|142.31|144.51|142.11|0
1636113000000|2021-11-05 11:50:00|144.71|142.31|144.71|142.31|144.91|142.51|144.71|142.31|0
1636113300000|2021-11-05 11:55:00|144.64|142.24|144.57|142.17|144.77|142.37|144.57|142.17|0
1636113600000|2021-11-05 12:00:00|144.44|142.04|144.77|142.37|144.84|142.44|144.44|142.04|0
1636113900000|2021-11-05 12:05:00|144.7|142.3|144.77|142.37|144.83|142.43|144.5|142.1|0
1636114200000|2021-11-05 12:10:00|144.83|142.43|144.57|142.17|144.83|142.43|144.37|141.97|0
1636114500000|2021-11-05 12:15:00|144.63|142.23|144.43|142.03|144.76|142.36|144.36|141.96|0
1636114800000|2021-11-05 12:20:00|144.5|142.1|144.3|141.9|144.56|142.16|144.3|141.9|0
1636115100000|2021-11-05 12:25:00|144.36|141.96|144.33|141.93|144.49|142.09|144.16|141.76|0
1636115400000|2021-11-05 12:30:00|144.36|141.96|142.24|139.84|144.76|142.36|142.18|139.78|0
1636115700000|2021-11-05 12:35:00|142.18|139.78|141.99|139.59|143.39|140.99|140.74|138.34|0
1636116000000|2021-11-05 12:40:00|142.05|139.65|141.72|139.32|142.12|139.72|141.4|139|0
1636116300000|2021-11-05 12:45:00|141.66|139.26|141.26|138.86|142.12|139.72|141.2|138.8|0
1636116600000|2021-11-05 12:50:00|141.2|138.8|140.81|138.41|141.52|139.12|140.81|138.41|0
1636116900000|2021-11-05 12:55:00|140.87|138.47|141.13|138.73|141.26|138.86|140.87|138.47|0
1636117200000|2021-11-05 13:00:00|141.06|138.66|141.06|138.66|141.52|139.12|140.87|138.47|0
1636117500000|2021-11-05 13:05:00|141.13|138.73|140.99|138.59|141.19|138.79|140.93|138.53|0
1636117800000|2021-11-05 13:10:00|140.93|138.53|140.8|138.4|141.25|138.85|140.8|138.4|0
1636118100000|2021-11-05 13:15:00|140.86|138.46|140.73|138.33|140.86|138.46|140.6|138.2|0
1636118400000|2021-11-05 13:20:00|140.67|138.27|139.88|137.48|140.67|138.27|139.82|137.42|0
1636118700000|2021-11-05 13:25:00|140.01|137.61|140.14|137.74|140.21|137.81|139.69|137.29|0
1636119000000|2021-11-05 13:30:00|139.62|137.22|139.1|136.7|140.79|138.39|139.04|136.64|0
1636119300000|2021-11-05 13:35:00|138.85|136.45|140.71|138.31|140.97|138.57|138.72|136.32|0
1636119600000|2021-11-05 13:40:00|140.58|138.18|139.61|137.21|140.58|138.18|139.55|137.15|0
1636119900000|2021-11-05 13:45:00|139.35|136.95|140.44|138.04|140.9|138.5|139.35|136.95|0
1636120200000|2021-11-05 13:50:00|140.25|137.85|140.7|138.3|140.83|138.43|140.25|137.85|0
1636120500000|2021-11-05 13:55:00|140.64|138.24|139.8|137.4|140.76|138.36|139.8|137.4|0
1636120800000|2021-11-05 14:00:00|139.73|137.33|138.77|136.37|139.99|137.59|138.71|136.31|0
1636121100000|2021-11-05 14:05:00|138.71|136.31|141.11|138.71|141.18|138.78|138.71|136.31|0
1636121400000|2021-11-05 14:10:00|141.05|138.65|140|137.6|141.31|138.91|139.81|137.41|0
1636121700000|2021-11-05 14:15:00|139.88|137.48|140.13|137.73|140.26|137.86|139.62|137.22|0
1636122000000|2021-11-05 14:20:00|140.26|137.86|140.58|138.18|140.58|138.18|140.13|137.73|0
1636122300000|2021-11-05 14:25:00|140.64|138.24|140.9|138.5|141.29|138.89|140.51|138.11|0
1636122600000|2021-11-05 14:30:00|140.83|138.43|140.9|138.5|140.9|138.5|140.32|137.92|0
1636122900000|2021-11-05 14:35:00|140.83|138.43|140.57|138.17|140.96|138.56|140.06|137.66|0
1636123200000|2021-11-05 14:40:00|140.51|138.11|140.31|137.91|140.83|138.43|140.12|137.72|0
1636123500000|2021-11-05 14:45:00|140.25|137.85|140.37|137.97|140.38|137.98|139.86|137.46|0
1636123800000|2021-11-05 14:50:00|140.31|137.91|140.24|137.84|140.44|138.04|140.05|137.65|0
1636124100000|2021-11-05 14:55:00|140.31|137.91|140.6|138.2|140.95|138.55|140.12|137.72|0
1636124400000|2021-11-05 15:00:00|140.5|138.1|140.75|138.35|140.76|138.36|140.18|137.78|0
1636124700000|2021-11-05 15:05:00|140.69|138.29|140.37|137.97|140.69|138.29|140.24|137.84|0
1636125000000|2021-11-05 15:10:00|140.3|137.9|140.43|138.03|140.49|138.09|139.98|137.58|0
1636125300000|2021-11-05 15:15:00|140.49|138.09|140.75|138.35|140.88|138.48|140.43|138.03|0
1636125600000|2021-11-05 15:20:00|140.81|138.41|140.94|138.54|141.13|138.73|140.62|138.22|0
1636125900000|2021-11-05 15:25:00|141|138.6|141.78|139.38|141.91|139.51|141|138.6|0
1636126200000|2021-11-05 15:30:00|141.84|139.44|141.32|138.92|141.84|139.44|141.07|138.67|0
1636126500000|2021-11-05 15:35:00|141.26|138.86|141.13|138.73|141.71|139.31|141|138.6|0
1636126800000|2021-11-05 15:40:00|141.06|138.66|141.51|139.11|141.71|139.31|141.06|138.66|0
1636127100000|2021-11-05 15:45:00|141.64|139.24|140.99|138.59|141.9|139.5|140.61|138.21|0
1636127400000|2021-11-05 15:50:00|141.06|138.66|141.83|139.43|142.09|139.69|140.93|138.53|0
1636127700000|2021-11-05 15:55:00|141.77|139.37|142.55|140.15|142.55|140.15|141.57|139.17|0
1636128000000|2021-11-05 16:00:00|142.68|140.28|141.96|139.56|142.68|140.28|141.76|139.36|0
1636128300000|2021-11-05 16:05:00|141.89|139.49|142.15|139.75|142.48|140.08|141.83|139.43|0
1636128600000|2021-11-05 16:10:00|142.22|139.82|142.34|139.94|142.61|140.21|141.83|139.43|0
1636128900000|2021-11-05 16:15:00|142.41|140.01|142.28|139.88|142.54|140.14|142.08|139.68|0
1636129200000|2021-11-05 16:20:00|142.21|139.81|142.21|139.81|142.28|139.88|141.89|139.49|0
1636129500000|2021-11-05 16:25:00|142.28|139.88|143.94|141.54|145.79|143.39|141.95|139.55|0
1636129800000|2021-11-05 16:30:00|144|141.6|143.68|141.28|144|141.6|143.61|141.21|0
1636130100000|2021-11-05 16:35:00|143.74|141.34|144.13|141.73|144.65|142.25|143.54|141.14|0
1636130400000|2021-11-05 16:40:00|144.06|141.66|144.78|142.38|144.78|142.38|144.06|141.66|0
1636130700000|2021-11-05 16:45:00|144.85|142.45|145.11|142.71|145.24|142.84|144.78|142.38|0
1636131000000|2021-11-05 16:50:00|145.04|142.64|144.97|142.57|145.57|143.17|144.78|142.38|0
1636131300000|2021-11-05 16:55:00|144.91|142.51|145.5|143.1|145.89|143.49|144.84|142.44|0
1636131600000|2021-11-05 17:00:00|145.43|143.03|145.17|142.77|145.83|143.43|145.04|142.64|0
1636131900000|2021-11-05 17:05:00|145.23|142.83|146.62|144.22|146.62|144.22|145.1|142.7|0
1636132200000|2021-11-05 17:10:00|146.55|144.15|147.21|144.81|147.61|145.21|146.35|143.95|0
1636132500000|2021-11-05 17:15:00|147.28|144.88|148.06|145.66|148.73|146.33|145.59|143.19|0
1636132800000|2021-11-05 17:20:00|148.13|145.73|147.39|144.99|148.19|145.79|146.26|143.86|0
1636133100000|2021-11-05 17:25:00|147.52|145.12|151.09|148.69|151.09|148.69|147.46|145.06|0
1636133400000|2021-11-05 17:30:00|151.02|148.62|147.86|145.46|151.09|148.69|147.73|145.33|0
1636133700000|2021-11-05 17:35:00|147.93|145.53|148.8|146.4|149|146.6|147.73|145.33|0
1636134000000|2021-11-05 17:40:00|148.73|146.33|148.93|146.53|149.2|146.8|148.46|146.06|0
1636134300000|2021-11-05 17:45:00|148.86|146.46|149.03|146.63|149.87|147.47|148.79|146.39|0
1636134600000|2021-11-05 17:50:00|149.13|146.73|147.79|145.39|149.19|146.79|147.72|145.32|0
1636134900000|2021-11-05 17:55:00|147.85|145.45|147.05|144.65|148.32|145.92|147.05|144.65|0
1636135200000|2021-11-05 18:00:00|147.12|144.72|146.85|144.45|147.65|145.25|146.78|144.38|0
1636135500000|2021-11-05 18:05:00|146.78|144.38|146.32|143.92|146.92|144.52|145.92|143.52|0
1636135800000|2021-11-05 18:10:00|146.45|144.05|145.92|143.52|146.65|144.25|145.79|143.39|0
1636136100000|2021-11-05 18:15:00|145.98|143.58|145.47|143.07|147.94|145.54|144.34|141.94|0
1636136400000|2021-11-05 18:20:00|145.54|143.14|146.73|144.33|146.73|144.33|145.34|142.94|0
1636136700000|2021-11-05 18:25:00|146.66|144.26|145.53|143.13|146.86|144.46|145.53|143.13|0
1636137000000|2021-11-05 18:30:00|145.6|143.2|145.73|143.33|146|143.6|145.47|143.07|0
1636137300000|2021-11-05 18:35:00|145.66|143.26|146.86|144.46|147.19|144.79|145.66|143.26|0
1636137600000|2021-11-05 18:40:00|146.83|144.43|146.99|144.59|147.26|144.86|146.66|144.26|0
1636137900000|2021-11-05 18:45:00|146.92|144.52|146.72|144.32|146.99|144.59|146.39|143.99|0
1636138200000|2021-11-05 18:50:00|146.66|144.26|146.46|144.06|147.05|144.65|146.39|143.99|0
1636138500000|2021-11-05 18:55:00|146.39|143.99|146.65|144.25|146.92|144.52|146.39|143.99|0
1636138800000|2021-11-05 19:00:00|146.39|143.99|148.05|145.65|148.51|146.11|146.39|143.99|0
1636139100000|2021-11-05 19:05:00|148.11|145.71|147.18|144.78|148.45|146.05|147.05|144.65|0
1636139400000|2021-11-05 19:10:00|147.11|144.71|146.78|144.38|147.44|145.04|146.78|144.38|0
1636139700000|2021-11-05 19:15:00|146.91|144.51|147.04|144.64|147.51|145.11|146.78|144.38|0
1636140000000|2021-11-05 19:20:00|147.11|144.71|147.44|145.04|147.9|145.5|147.04|144.64|0
1636140300000|2021-11-05 19:25:00|147.37|144.97|147.77|145.37|148.24|145.84|147.37|144.97|0
1636140600000|2021-11-05 19:30:00|147.74|145.34|146.31|143.91|147.97|145.57|146.31|143.91|0
1636140900000|2021-11-05 19:35:00|146.24|143.84|145.78|143.38|146.31|143.91|145.39|142.99|0
1636141200000|2021-11-05 19:40:00|145.71|143.31|147.03|144.63|147.23|144.83|145.71|143.31|0
1636141500000|2021-11-05 19:45:00|147.1|144.7|147.36|144.96|147.43|145.03|146.3|143.9|0
1636141800000|2021-11-05 19:50:00|147.23|144.83|147.36|144.96|147.62|145.22|146.37|143.97|0
1636142100000|2021-11-05 19:55:00|147.56|145.16|147.29|144.89|147.76|145.36|146.69|144.29|0
1636142400000|2021-11-05 20:00:00|147.16|144.76|147.42|145.02|148.29|145.89|147.16|144.76|0
1636142700000|2021-11-05 20:05:00|147.55|145.15|147.88|145.48|148.09|145.69|147.42|145.02|0
1636143000000|2021-11-05 20:10:00|147.95|145.55|148.48|146.08|148.55|146.15|147.95|145.55|0
1636358700000|2021-11-08 08:05:00|147.7|145.3|148.2|145.8|148.3|145.9|147.63|145.23|0
1636359000000|2021-11-08 08:10:00|148.16|145.76|147.76|145.36|148.43|146.03|147.69|145.29|0
1636359300000|2021-11-08 08:15:00|147.83|145.43|147.76|145.36|147.83|145.43|147.09|144.69|0
1636359600000|2021-11-08 08:20:00|147.82|145.42|148.02|145.62|148.22|145.82|147.82|145.42|0
1636359900000|2021-11-08 08:25:00|148.09|145.69|147.95|145.55|148.36|145.96|147.82|145.42|0
1636360200000|2021-11-08 08:30:00|147.89|145.49|147.99|145.59|148.15|145.75|147.82|145.42|0
1636360500000|2021-11-08 08:35:00|147.95|145.55|147.82|145.42|148.02|145.62|147.48|145.08|0
1636360800000|2021-11-08 08:40:00|147.75|145.35|147.41|145.01|147.95|145.55|147.41|145.01|0
1636361100000|2021-11-08 08:45:00|147.35|144.95|147.35|144.95|147.68|145.28|147.35|144.95|0
1636361400000|2021-11-08 08:50:00|147.28|144.88|146.88|144.48|147.41|145.01|146.81|144.41|0
1636361700000|2021-11-08 08:55:00|146.81|144.41|146.74|144.34|147.01|144.61|146.58|144.18|0
1636362000000|2021-11-08 09:00:00|146.88|144.48|146.21|143.81|146.94|144.54|146.08|143.68|0
1636362300000|2021-11-08 09:05:00|146.28|143.88|146.48|144.08|146.61|144.21|146.28|143.88|0
1636362600000|2021-11-08 09:10:00|146.54|144.14|146.01|143.61|146.54|144.14|145.88|143.48|0
1636362900000|2021-11-08 09:15:00|145.95|143.55|147.09|144.69|147.15|144.75|145.95|143.55|0
1636363200000|2021-11-08 09:20:00|147.02|144.62|146.82|144.42|147.02|144.62|146.82|144.42|0
1636363500000|2021-11-08 09:25:00|146.75|144.35|147.02|144.62|147.02|144.62|146.75|144.35|0
1636363800000|2021-11-08 09:30:00|146.95|144.55|146.92|144.52|147.02|144.62|146.69|144.29|0
1636364100000|2021-11-08 09:35:00|146.95|144.55|146.42|144.02|147.01|144.61|146.42|144.02|0
1636364400000|2021-11-08 09:40:00|146.48|144.08|146.68|144.28|146.81|144.41|146.48|144.08|0
1636364700000|2021-11-08 09:45:00|146.61|144.21|146.61|144.21|146.81|144.41|146.55|144.15|0
1636365000000|2021-11-08 09:50:00|146.65|144.25|146.74|144.34|146.87|144.47|146.61|144.21|0
1636365300000|2021-11-08 09:55:00|146.68|144.28|146.74|144.34|146.87|144.47|146.54|144.14|0
1636365600000|2021-11-08 10:00:00|146.81|144.41|146.8|144.4|146.87|144.47|146.67|144.27|0
1636365900000|2021-11-08 10:05:00|146.74|144.34|147|144.6|147.07|144.67|146.74|144.34|0
1636366200000|2021-11-08 10:10:00|147.07|144.67|146.93|144.53|147.13|144.73|146.87|144.47|0
1636366500000|2021-11-08 10:15:00|146.87|144.47|146.66|144.26|146.93|144.53|146.66|144.26|0
1636366800000|2021-11-08 10:20:00|146.6|144.2|146.53|144.13|146.8|144.4|146.53|144.13|0
1636367100000|2021-11-08 10:25:00|146.6|144.2|146.13|143.73|146.6|144.2|146.07|143.67|0
1636367400000|2021-11-08 10:30:00|146.2|143.8|146.26|143.86|146.33|143.93|146.13|143.73|0
1636367700000|2021-11-08 10:35:00|146.33|143.93|146|143.6|146.33|143.93|145.93|143.53|0
1636368000000|2021-11-08 10:40:00|145.96|143.56|146.39|143.99|146.39|143.99|145.93|143.53|0
1636368300000|2021-11-08 10:45:00|146.32|143.92|146.72|144.32|146.72|144.32|146.29|143.89|0
1636368600000|2021-11-08 10:50:00|146.65|144.25|146.52|144.12|146.72|144.32|146.52|144.12|0
1636368900000|2021-11-08 10:55:00|146.58|144.18|146.38|143.98|146.58|144.18|146.32|143.92|0
1636369200000|2021-11-08 11:00:00|146.32|143.92|146.32|143.92|146.32|143.92|146.22|143.82|0
1636369500000|2021-11-08 11:05:00|146.31|143.91|146.25|143.85|146.31|143.91|146.12|143.72|0
1636369800000|2021-11-08 11:10:00|146.31|143.91|146.44|144.04|146.51|144.11|146.25|143.85|0
1636370100000|2021-11-08 11:15:00|146.38|143.98|146.31|143.91|146.44|144.04|146.18|143.78|0
1636370400000|2021-11-08 11:20:00|146.24|143.84|146.54|144.14|146.57|144.17|146.11|143.71|0
1636370700000|2021-11-08 11:25:00|146.5|144.1|146.24|143.84|146.5|144.1|146.17|143.77|0
1636371000000|2021-11-08 11:30:00|146.17|143.77|145.64|143.24|146.3|143.9|145.64|143.24|0
1636371300000|2021-11-08 11:35:00|145.58|143.18|145.51|143.11|145.64|143.24|145.38|142.98|0
1636371600000|2021-11-08 11:40:00|145.44|143.04|145.37|142.97|145.51|143.11|145.31|142.91|0
1636371900000|2021-11-08 11:45:00|145.31|142.91|145.44|143.04|145.5|143.1|145.31|142.91|0
1636372200000|2021-11-08 11:50:00|145.41|143.01|145.44|143.04|145.5|143.1|145.31|142.91|0
1636372500000|2021-11-08 11:55:00|145.47|143.07|145.5|143.1|145.5|143.1|145.37|142.97|0
1636372800000|2021-11-08 12:00:00|145.43|143.03|145.76|143.36|146.09|143.69|145.43|143.03|0
1636373100000|2021-11-08 12:05:00|145.69|143.29|145.96|143.56|145.96|143.56|145.69|143.29|0
1636373400000|2021-11-08 12:10:00|146.02|143.62|145.69|143.29|146.02|143.62|145.69|143.29|0
1636373700000|2021-11-08 12:15:00|145.62|143.22|145.62|143.22|145.62|143.22|145.49|143.09|0
1636374000000|2021-11-08 12:20:00|145.59|143.19|145.75|143.35|145.75|143.35|145.56|143.16|0
1636374300000|2021-11-08 12:25:00|145.69|143.29|145.68|143.28|145.82|143.42|145.62|143.22|0
1636374600000|2021-11-08 12:30:00|145.55|143.15|145.62|143.22|145.68|143.28|145.22|142.82|0
1636374900000|2021-11-08 12:35:00|145.55|143.15|145.55|143.15|145.55|143.15|145.42|143.02|0
1636375200000|2021-11-08 12:40:00|145.48|143.08|145.74|143.34|145.88|143.48|145.48|143.08|0
1636375500000|2021-11-08 12:45:00|145.81|143.41|145.94|143.54|146.07|143.67|145.74|143.34|0
1636375800000|2021-11-08 12:50:00|146.01|143.61|145.94|143.54|146.07|143.67|145.87|143.47|0
1636376100000|2021-11-08 12:55:00|145.91|143.51|145.94|143.54|146.14|143.74|145.91|143.51|0
1636376400000|2021-11-08 13:00:00|145.87|143.47|145.67|143.27|145.94|143.54|145.67|143.27|0
1636376700000|2021-11-08 13:05:00|145.74|143.34|145.4|143|145.8|143.4|145.21|142.81|0
1636377000000|2021-11-08 13:10:00|145.34|142.94|145.27|142.87|145.54|143.14|145.27|142.87|0
1636377300000|2021-11-08 13:15:00|145.3|142.9|145.27|142.87|145.33|142.93|145.2|142.8|0
1636377600000|2021-11-08 13:20:00|145.2|142.8|145|142.6|145.27|142.87|144.94|142.54|0
1636377900000|2021-11-08 13:25:00|144.94|142.54|144.77|142.37|145|142.6|144.67|142.27|0
1636378200000|2021-11-08 13:30:00|144.74|142.34|144.8|142.4|145|142.6|144.74|142.34|0
1636378500000|2021-11-08 13:35:00|144.87|142.47|144.47|142.07|144.87|142.47|144.41|142.01|0
1636378800000|2021-11-08 13:40:00|144.41|142.01|144.34|141.94|144.67|142.27|144.27|141.87|0
1636379100000|2021-11-08 13:45:00|144.41|142.01|144.4|142|144.47|142.07|144.27|141.87|0
1636379400000|2021-11-08 13:50:00|144.34|141.94|144.2|141.8|144.34|141.94|144.14|141.74|0
1636379700000|2021-11-08 13:55:00|144.14|141.74|143.88|141.48|144.14|141.74|143.88|141.48|0
1636380000000|2021-11-08 14:00:00|143.94|141.54|144|141.6|144.14|141.74|143.81|141.41|0
1636380300000|2021-11-08 14:05:00|143.94|141.54|143.87|141.47|144.07|141.67|143.81|141.41|0
1636380600000|2021-11-08 14:10:00|143.81|141.41|143.28|140.88|143.87|141.47|143.28|140.88|0
1636380900000|2021-11-08 14:15:00|143.35|140.95|143.41|141.01|143.67|141.27|143.28|140.88|0
1636381200000|2021-11-08 14:20:00|143.35|140.95|142.82|140.42|143.48|141.08|142.76|140.36|0
1636381500000|2021-11-08 14:25:00|142.95|140.55|143.41|141.01|143.41|141.01|142.89|140.49|0
1636381800000|2021-11-08 14:30:00|143.21|140.81|143.74|141.34|144.06|141.66|142.76|140.36|0
1636382100000|2021-11-08 14:35:00|143.94|141.54|144.26|141.86|145.9|143.5|142.06|139.66|0
1636382400000|2021-11-08 14:40:00|144.07|141.67|143.74|141.34|144.26|141.86|143.22|140.82|0
1636382700000|2021-11-08 14:45:00|143.67|141.27|143.54|141.14|144.46|142.06|143.41|141.01|0
1636383000000|2021-11-08 14:50:00|143.48|141.08|144|141.6|144.45|142.05|143.21|140.81|0
1636383300000|2021-11-08 14:55:00|144.06|141.66|143.93|141.53|145.11|142.71|143.93|141.53|0
1636383600000|2021-11-08 15:00:00|143.99|141.59|145.43|143.03|145.5|143.1|143.86|141.46|0
1636383900000|2021-11-08 15:05:00|145.37|142.97|145.1|142.7|145.37|142.97|144.58|142.18|0
1636384200000|2021-11-08 15:10:00|145.17|142.77|144.38|141.98|145.17|142.77|144.05|141.65|0
1636384500000|2021-11-08 15:15:00|144.31|141.91|143.72|141.32|144.31|141.91|143.53|141.13|0
1636384800000|2021-11-08 15:20:00|143.66|141.26|143.66|141.26|143.66|141.26|143.14|140.74|0
1636385100000|2021-11-08 15:25:00|143.72|141.32|144.18|141.78|144.18|141.78|143.13|140.73|0
1636385400000|2021-11-08 15:30:00|144.11|141.71|143.85|141.45|144.44|142.04|143.33|140.93|0
1636385700000|2021-11-08 15:35:00|143.78|141.38|144.76|142.36|144.83|142.43|143.46|141.06|0
1636386000000|2021-11-08 15:40:00|144.7|142.3|145.15|142.75|146.01|143.61|144.5|142.1|0
1636386300000|2021-11-08 15:45:00|145.22|142.82|143.91|141.51|145.35|142.95|143.91|141.51|0
1636386600000|2021-11-08 15:50:00|143.97|141.57|144.49|142.09|144.69|142.29|143.97|141.57|0
1636386900000|2021-11-08 15:55:00|144.56|142.16|145.02|142.62|145.08|142.68|144.49|142.09|0
1636387200000|2021-11-08 16:00:00|144.98|142.58|144.69|142.29|145.34|142.94|144.49|142.09|0
1636387500000|2021-11-08 16:05:00|144.75|142.35|145.34|142.94|145.87|143.47|144.75|142.35|0
1636387800000|2021-11-08 16:10:00|145.41|143.01|145.87|143.47|145.93|143.53|145.21|142.81|0
1636388100000|2021-11-08 16:15:00|145.8|143.4|145.54|143.14|146.06|143.66|144.94|142.54|0
1636388400000|2021-11-08 16:20:00|145.6|143.2|145.53|143.13|145.8|143.4|145.14|142.74|0
1636388700000|2021-11-08 16:25:00|145.4|143|144.65|142.25|145.47|143.07|143.79|141.39|0
1636389000000|2021-11-08 16:30:00|144.58|142.18|144.84|142.44|145.11|142.71|144.35|141.95|0
1636389300000|2021-11-08 16:35:00|144.91|142.51|145.3|142.9|145.43|143.03|144.58|142.18|0
1636389600000|2021-11-08 16:40:00|145.23|142.83|145.6|143.2|145.63|143.23|145.17|142.77|0
1636389900000|2021-11-08 16:45:00|145.63|143.23|145.82|143.42|145.82|143.42|145.3|142.9|0
1636390200000|2021-11-08 16:50:00|145.76|143.36|145.89|143.49|146.28|143.88|145.69|143.29|0
1636390500000|2021-11-08 16:55:00|145.82|143.42|146.21|143.81|146.48|144.08|145.82|143.42|0
1636390800000|2021-11-08 17:00:00|146.15|143.75|147.27|144.87|147.27|144.87|145.95|143.55|0
1636391100000|2021-11-08 17:05:00|147.21|144.81|147.9|145.5|148.1|145.7|145.52|143.12|0
1636391400000|2021-11-08 17:10:00|147.83|145.43|148.17|145.77|148.23|145.83|147.57|145.17|0
1636391700000|2021-11-08 17:15:00|148.1|145.7|148.62|146.22|149.36|146.96|148.1|145.7|0
1636392000000|2021-11-08 17:20:00|148.69|146.29|148.69|146.29|148.96|146.56|148.42|146.02|0
1636392300000|2021-11-08 17:25:00|148.62|146.22|148.62|146.22|148.82|146.42|148.42|146.02|0
1636392600000|2021-11-08 17:30:00|148.69|146.29|148.29|145.89|149.15|146.75|148.15|145.75|0
1636392900000|2021-11-08 17:35:00|148.22|145.82|149.15|146.75|149.15|146.75|148.15|145.75|0
1636393200000|2021-11-08 17:40:00|149.22|146.82|148.68|146.28|149.22|146.82|148.55|146.15|0
1636393500000|2021-11-08 17:45:00|148.61|146.21|148.81|146.41|148.94|146.54|148.35|145.95|0
1636393800000|2021-11-08 17:50:00|148.88|146.48|149.08|146.68|149.21|146.81|148.81|146.41|0
1636394100000|2021-11-08 17:55:00|148.94|146.54|148.61|146.21|149.54|147.14|148.61|146.21|0
1636394400000|2021-11-08 18:00:00|148.54|146.14|148.8|146.4|149.01|146.61|148.51|146.11|0
1636394700000|2021-11-08 18:05:00|148.67|146.27|148.8|146.4|148.87|146.47|148.47|146.07|0
1636395000000|2021-11-08 18:10:00|148.74|146.34|148.2|145.8|148.94|146.54|147.81|145.41|0
1636395300000|2021-11-08 18:15:00|148.27|145.87|148.07|145.67|148.53|146.13|148|145.6|0
1636395600000|2021-11-08 18:20:00|148|145.6|147.8|145.4|148.07|145.67|147.67|145.27|0
1636395900000|2021-11-08 18:25:00|147.73|145.33|147.93|145.53|148|145.6|147.6|145.2|0
1636396200000|2021-11-08 18:30:00|148|145.6|148.33|145.93|148.33|145.93|147.73|145.33|0
1636396500000|2021-11-08 18:35:00|148.26|145.86|148.06|145.66|148.46|146.06|147.93|145.53|0
1636396800000|2021-11-08 18:40:00|148.03|145.63|147.79|145.39|148.26|145.86|147.79|145.39|0
1636397100000|2021-11-08 18:45:00|147.86|145.46|147.79|145.39|148.19|145.79|147.56|145.16|0
1636397400000|2021-11-08 18:50:00|147.86|145.46|147.52|145.12|147.86|145.46|147.46|145.06|0
1636397700000|2021-11-08 18:55:00|147.59|145.19|147.46|145.06|147.59|145.19|147.26|144.86|0
1636398000000|2021-11-08 19:00:00|147.52|145.12|146.86|144.46|147.52|145.12|146.79|144.39|0
1636398300000|2021-11-08 19:05:00|146.93|144.53|146.79|144.39|147.12|144.72|146.6|144.2|0
1636398600000|2021-11-08 19:10:00|146.73|144.33|147.12|144.72|147.19|144.79|146.73|144.33|0
1636398900000|2021-11-08 19:15:00|147.05|144.65|146.66|144.26|147.12|144.72|146.39|143.99|0
1636399200000|2021-11-08 19:20:00|146.53|144.13|147.31|144.91|147.58|145.18|146.53|144.13|0
1636399500000|2021-11-08 19:25:00|147.35|144.95|147.68|145.28|147.78|145.38|147.35|144.95|0
1636399800000|2021-11-08 19:30:00|147.64|145.24|147.05|144.65|147.71|145.31|146.72|144.32|0
1636400100000|2021-11-08 19:35:00|147.11|144.71|147.04|144.64|147.31|144.91|147.04|144.64|0
1636400400000|2021-11-08 19:40:00|146.98|144.58|146.71|144.31|147.11|144.71|146.71|144.31|0
1636400700000|2021-11-08 19:45:00|146.78|144.38|146.78|144.38|146.91|144.51|146.51|144.11|0
1636401000000|2021-11-08 19:50:00|146.71|144.31|147.04|144.64|147.04|144.64|146.64|144.24|0
1636401300000|2021-11-08 19:55:00|146.97|144.57|146.31|143.91|147.04|144.64|146.31|143.91|0
1636401600000|2021-11-08 20:00:00|146.38|143.98|146.44|144.04|146.77|144.37|146.31|143.91|0
1636401900000|2021-11-08 20:05:00|146.37|143.97|145.61|143.21|148.45|146.05|145.55|143.15|0
1636402200000|2021-11-08 20:10:00|145.65|143.25|145.74|143.34|146.2|143.8|145.55|143.15|0
1636402500000|2021-11-08 20:15:00|145.68|143.28|145.81|143.41|146.01|143.61|145.61|143.21|0
1636402800000|2021-11-08 20:20:00|145.68|143.28|145.87|143.47|145.94|143.54|145.35|142.95|0
1636403100000|2021-11-08 20:25:00|145.8|143.4|146.26|143.86|146.73|144.33|145.8|143.4|0
1636403400000|2021-11-08 20:30:00|146.3|143.9|146.06|143.66|146.53|144.13|145.93|143.53|0
1636403700000|2021-11-08 20:35:00|146.13|143.73|145.86|143.46|146.19|143.79|145.67|143.27|0
1636404000000|2021-11-08 20:40:00|145.93|143.53|146.98|144.58|146.98|144.58|145.93|143.53|0
1636404300000|2021-11-08 20:45:00|146.92|144.52|147.64|145.24|147.71|145.31|146.92|144.52|0
1636404600000|2021-11-08 20:50:00|147.05|144.65|146.12|143.72|147.18|144.78|145.86|143.46|0
1636404900000|2021-11-08 20:55:00|146.05|143.65|146.71|144.31|146.91|144.51|145.99|143.59|0
1636405200000|2021-11-08 21:00:00|146.65|144.25|147.7|145.3|148.04|145.64|146.32|143.92|0
1636405500000|2021-11-08 21:05:00|147.64|145.24|147.43|145.03|147.7|145.3|147.37|144.97|0
1636405800000|2021-11-08 21:10:00|147.4|145|147.04|144.64|147.54|145.14|146.9|144.5|0
1636406100000|2021-11-08 21:15:00|147.53|144.73|147.83|145.03|147.83|145.03|147.43|144.63|0
1636406400000|2021-11-08 21:20:00|147.9|145.1|147.69|144.89|147.9|145.1|147.63|144.83|0
1636406700000|2021-11-08 21:25:00|147.76|144.96|147.83|145.03|147.83|145.03|147.56|144.76|0
1636407000000|2021-11-08 21:30:00|147.76|144.96|147.62|144.82|147.83|145.03|147.43|144.63|0
1636407300000|2021-11-08 21:35:00|147.66|144.86|147.75|144.95|147.82|145.02|147.62|144.82|0
1636407600000|2021-11-08 21:40:00|147.69|144.89|147.55|144.75|147.69|144.89|147.42|144.62|0
1636407900000|2021-11-08 21:45:00|147.49|144.69|147.62|144.82|147.68|144.88|147.42|144.62|0
1636408200000|2021-11-08 21:50:00|147.55|144.75|147.35|144.55|147.55|144.75|147.29|144.49|0
1636408500000|2021-11-08 21:55:00|147.42|144.62|147.45|144.65|147.55|144.75|147.28|144.48|0
1636408800000|2021-11-08 22:00:00|147.48|144.68|147.49|144.69|147.49|144.69|147.44|144.64|0
1636409100000|2021-11-08 22:05:00|147.5|144.7|147.6|144.8|147.6|144.8|147.41|144.61|0
1636409400000|2021-11-08 22:10:00|147.57|144.77|147.6|144.8|147.6|144.8|147.57|144.77|0
1636410000000|2021-11-08 22:20:00|147.58|144.78|147.6|144.8|147.66|144.86|147.58|144.78|0
1636410300000|2021-11-08 22:25:00|147.59|144.79|147.69|144.89|147.69|144.89|147.58|144.78|0
1636410600000|2021-11-08 22:30:00|147.7|144.9|147.61|144.81|147.7|144.9|147.61|144.81|0
1636410900000|2021-11-08 22:35:00|147.64|144.84|147.66|144.86|147.67|144.87|147.62|144.82|0
1636411200000|2021-11-08 22:40:00|147.65|144.85|147.64|144.84|147.67|144.87|147.64|144.84|0
1636411500000|2021-11-08 22:45:00|147.65|144.85|147.62|144.82|147.66|144.86|147.62|144.82|0
1636411800000|2021-11-08 22:50:00|147.65|144.85|147.76|144.96|147.76|144.96|147.64|144.84|0
1636412100000|2021-11-08 22:55:00|147.71|144.91|147.71|144.91|147.78|144.98|147.71|144.91|0
1636412400000|2021-11-08 23:00:00|147.56|144.76|147.65|144.85|147.92|145.12|147.36|144.56|0
1636412700000|2021-11-08 23:05:00|147.72|144.92|147.65|144.85|147.78|144.98|147.65|144.85|0
1636413000000|2021-11-08 23:10:00|147.62|144.82|148.11|145.31|148.18|145.38|147.58|144.78|0
1636413300000|2021-11-08 23:15:00|148.05|145.25|148.51|145.71|148.51|145.71|147.98|145.18|0
1636413600000|2021-11-08 23:20:00|148.44|145.64|148.37|145.57|148.51|145.71|148.31|145.51|0
1636413900000|2021-11-08 23:25:00|148.31|145.51|147.94|145.14|148.31|145.51|147.91|145.11|0
1636414200000|2021-11-08 23:30:00|147.84|145.04|147.9|145.1|148.11|145.31|147.84|145.04|0
1636414500000|2021-11-08 23:35:00|147.97|145.17|147.97|145.17|148.04|145.24|147.77|144.97|0
1636414800000|2021-11-08 23:40:00|147.9|145.1|147.77|144.97|147.9|145.1|147.64|144.84|0
1636415100000|2021-11-08 23:45:00|147.8|145|148.03|145.23|148.03|145.23|147.5|144.7|0
1636415400000|2021-11-08 23:50:00|148.1|145.3|148.23|145.43|148.3|145.5|147.96|145.16|0
1636415700000|2021-11-08 23:55:00|148.3|145.5|148.26|145.46|148.36|145.56|148.03|145.23|0
1636416000000|2021-11-09 00:00:00|148.23|145.43|148.29|145.49|148.56|145.76|148.09|145.29|0
1636416300000|2021-11-09 00:05:00|148.22|145.42|148.06|145.26|148.29|145.49|147.89|145.09|0
1636416600000|2021-11-09 00:10:00|148.09|145.29|148.42|145.62|148.42|145.62|148.02|145.22|0
1636416900000|2021-11-09 00:15:00|148.49|145.69|149.15|146.35|149.15|146.35|148.49|145.69|0
1636417200000|2021-11-09 00:20:00|149.02|146.22|148.82|146.02|149.08|146.28|148.82|146.02|0
1636417500000|2021-11-09 00:25:00|148.88|146.08|149.55|146.75|149.62|146.82|148.88|146.08|0
1636417800000|2021-11-09 00:30:00|149.48|146.68|149.75|146.95|149.82|147.02|149.35|146.55|0
1636418100000|2021-11-09 00:35:00|149.68|146.88|149.68|146.88|149.88|147.08|149.41|146.61|0
1636418400000|2021-11-09 00:40:00|149.54|146.74|149.68|146.88|149.74|146.94|149.48|146.68|0
1636418700000|2021-11-09 00:45:00|149.61|146.81|149.54|146.74|149.71|146.91|149.54|146.74|0
1636419000000|2021-11-09 00:50:00|149.61|146.81|149.67|146.87|149.81|147.01|149.61|146.81|0
1636419300000|2021-11-09 00:55:00|149.74|146.94|149.87|147.07|150.07|147.27|149.74|146.94|0
1636419600000|2021-11-09 01:00:00|149.8|147|150.07|147.27|150.14|147.34|149.74|146.94|0
1636419900000|2021-11-09 01:05:00|150|147.2|150|147.2|150.14|147.34|149.94|147.14|0
1636420200000|2021-11-09 01:10:00|149.93|147.13|149.73|146.93|150|147.2|149.73|146.93|0
1636420500000|2021-11-09 01:15:00|149.66|146.86|149.59|146.79|149.8|147|149.53|146.73|0
1636420800000|2021-11-09 01:20:00|149.53|146.73|149.59|146.79|149.79|146.99|149.53|146.73|0
1636421100000|2021-11-09 01:25:00|149.66|146.86|149.79|146.99|149.86|147.06|149.66|146.86|0
1636421400000|2021-11-09 01:30:00|149.86|147.06|150.13|147.33|150.19|147.39|149.79|146.99|0
1636421700000|2021-11-09 01:35:00|150.06|147.26|149.99|147.19|150.39|147.59|149.92|147.12|0
1636422000000|2021-11-09 01:40:00|149.96|147.16|150.12|147.32|150.19|147.39|149.92|147.12|0
1636422300000|2021-11-09 01:45:00|150.19|147.39|149.98|147.18|150.26|147.46|149.85|147.05|0
1636422600000|2021-11-09 01:50:00|150.05|147.25|149.85|147.05|150.05|147.25|149.78|146.98|0
1636422900000|2021-11-09 01:55:00|149.91|147.11|149.98|147.18|150.25|147.45|149.78|146.98|0
1636423200000|2021-11-09 02:00:00|149.95|147.15|149.71|146.91|150.05|147.25|149.58|146.78|0
1636423500000|2021-11-09 02:05:00|149.64|146.84|149.64|146.84|149.71|146.91|149.57|146.77|0
1636423800000|2021-11-09 02:10:00|149.57|146.77|149.3|146.5|149.64|146.84|149.17|146.37|0
1636424100000|2021-11-09 02:15:00|149.24|146.44|149.17|146.37|149.37|146.57|149.17|146.37|0
1636424400000|2021-11-09 02:20:00|149.23|146.43|149.23|146.43|149.3|146.5|149.17|146.37|0
1636424700000|2021-11-09 02:25:00|149.3|146.5|149.3|146.5|149.37|146.57|149.23|146.43|0
1636425000000|2021-11-09 02:30:00|149.36|146.56|149.36|146.56|149.5|146.7|149.36|146.56|0
1636425300000|2021-11-09 02:35:00|149.43|146.63|149.29|146.49|149.43|146.63|149.23|146.43|0
1636425600000|2021-11-09 02:40:00|149.26|146.46|149.29|146.49|149.29|146.49|149.16|146.36|0
1636425900000|2021-11-09 02:45:00|149.22|146.42|149.15|146.35|149.29|146.49|149.09|146.29|0
1636426200000|2021-11-09 02:50:00|149.09|146.29|149.02|146.22|149.15|146.35|149.02|146.22|0
1636426500000|2021-11-09 02:55:00|149.09|146.29|149.22|146.42|149.22|146.42|149.02|146.22|0
1636426800000|2021-11-09 03:00:00|149.15|146.35|149.35|146.55|149.42|146.62|149.15|146.35|0
1636427100000|2021-11-09 03:05:00|149.42|146.62|149.21|146.41|149.48|146.68|149.21|146.41|0
1636427400000|2021-11-09 03:10:00|149.15|146.35|149.34|146.54|149.34|146.54|149.08|146.28|0
1636427700000|2021-11-09 03:15:00|149.41|146.61|149.34|146.54|149.41|146.61|149.28|146.48|0
1636428000000|2021-11-09 03:20:00|149.28|146.48|149.27|146.47|149.41|146.61|149.27|146.47|0
1636428300000|2021-11-09 03:25:00|149.21|146.41|149.27|146.47|149.31|146.51|149.2|146.4|0
1636428600000|2021-11-09 03:30:00|149.2|146.4|150.6|147.8|150.67|147.87|149.2|146.4|0
1636428900000|2021-11-09 03:35:00|150.67|147.87|150.86|148.06|151.07|148.27|150.66|147.86|0
1636429200000|2021-11-09 03:40:00|150.9|148.1|150.93|148.13|150.93|148.13|150.8|148|0
1636429500000|2021-11-09 03:45:00|150.86|148.06|151.2|148.4|151.23|148.43|150.86|148.06|0
1636429800000|2021-11-09 03:50:00|151.23|148.43|151.53|148.73|151.53|148.73|151.2|148.4|0
1636430100000|2021-11-09 03:55:00|151.46|148.66|151.26|148.46|151.6|148.8|151.26|148.46|0
1636430400000|2021-11-09 04:00:00|151.23|148.43|151.09|148.29|151.26|148.46|151.06|148.26|0
1636430700000|2021-11-09 04:05:00|151.06|148.26|151.05|148.25|151.16|148.36|151.05|148.25|0
1636431000000|2021-11-09 04:10:00|151.12|148.32|151.19|148.39|151.19|148.39|151.02|148.22|0
1636431300000|2021-11-09 04:15:00|151.25|148.45|151.32|148.52|151.32|148.52|151.18|148.38|0
1636431600000|2021-11-09 04:20:00|151.39|148.59|151.25|148.45|151.45|148.65|151.25|148.45|0
1636431900000|2021-11-09 04:25:00|151.32|148.52|151.11|148.31|151.32|148.52|151.11|148.31|0
1636432200000|2021-11-09 04:30:00|151.18|148.38|150.91|148.11|151.18|148.38|150.91|148.11|0
1636432500000|2021-11-09 04:35:00|150.98|148.18|150.91|148.11|151.04|148.24|150.84|148.04|0
1636432800000|2021-11-09 04:40:00|150.97|148.17|150.97|148.17|151.04|148.24|150.9|148.1|0
1636433100000|2021-11-09 04:45:00|151.04|148.24|151.1|148.3|151.17|148.37|150.97|148.17|0
1636433400000|2021-11-09 04:50:00|151.14|148.34|151.17|148.37|151.17|148.37|151.1|148.3|0
1636433700000|2021-11-09 04:55:00|151.24|148.44|151.1|148.3|151.3|148.5|151.1|148.3|0
1636434000000|2021-11-09 05:00:00|151.03|148.23|150.96|148.16|151.03|148.23|150.83|148.03|0
1636434300000|2021-11-09 05:05:00|151|148.2|150.89|148.09|151.03|148.23|150.83|148.03|0
1636434600000|2021-11-09 05:10:00|150.83|148.03|150.96|148.16|150.96|148.16|150.83|148.03|0
1636434900000|2021-11-09 05:15:00|150.93|148.13|150.75|147.95|150.96|148.16|150.72|147.92|0
1636435200000|2021-11-09 05:20:00|150.69|147.89|150.62|147.82|150.75|147.95|150.62|147.82|0
1636435500000|2021-11-09 05:25:00|150.55|147.75|150.48|147.68|150.68|147.88|150.28|147.48|0
1636435800000|2021-11-09 05:30:00|150.41|147.61|150.55|147.75|150.55|147.75|150.41|147.61|0
1636436100000|2021-11-09 05:35:00|150.51|147.71|150.14|147.34|150.55|147.75|150.14|147.34|0
1636436400000|2021-11-09 05:40:00|150.01|147.21|149.87|147.07|150.07|147.27|149.81|147.01|0
1636436700000|2021-11-09 05:45:00|149.81|147.01|149.54|146.74|149.87|147.07|149.47|146.67|0
1636437000000|2021-11-09 05:50:00|149.6|146.8|149.67|146.87|149.67|146.87|149.53|146.73|0
1636437300000|2021-11-09 05:55:00|149.6|146.8|149.6|146.8|149.8|147|149.53|146.73|0
1636437600000|2021-11-09 06:00:00|149.46|146.66|149.26|146.46|149.46|146.66|149.2|146.4|0
1636437900000|2021-11-09 06:05:00|149.3|146.5|149.33|146.53|149.4|146.6|149.3|146.5|0
1636438200000|2021-11-09 06:10:00|149.36|146.56|149.39|146.59|149.46|146.66|149.33|146.53|0
1636438500000|2021-11-09 06:15:00|149.46|146.66|149.46|146.66|149.59|146.79|149.46|146.66|0
1636438800000|2021-11-09 06:20:00|149.39|146.59|149.79|146.99|149.79|146.99|149.32|146.52|0
1636439100000|2021-11-09 06:25:00|149.72|146.92|149.72|146.92|149.79|146.99|149.59|146.79|0
1636439400000|2021-11-09 06:30:00|149.65|146.85|149.42|146.62|149.65|146.85|149.38|146.58|0
1636439700000|2021-11-09 06:35:00|149.32|146.52|149.48|146.68|149.51|146.71|149.25|146.45|0
1636440000000|2021-11-09 06:40:00|149.45|146.65|149.65|146.85|149.65|146.85|149.45|146.65|0
1636440300000|2021-11-09 06:45:00|148.45|145.65|149.58|146.78|149.65|146.85|148.39|145.59|0
1636440600000|2021-11-09 06:50:00|149.54|146.74|149.51|146.71|149.61|146.81|149.44|146.64|0
1636440900000|2021-11-09 06:55:00|149.48|146.68|149.51|146.71|149.57|146.77|149.44|146.64|0
1636441200000|2021-11-09 07:00:00|149.47|146.67|149.64|146.84|149.64|146.84|149.37|146.57|0
1636441500000|2021-11-09 07:05:00|149.61|146.81|149.57|146.77|149.77|146.97|149.5|146.7|0
1636441800000|2021-11-09 07:10:00|149.54|146.74|149.57|146.77|149.63|146.83|149.43|146.63|0
1636442100000|2021-11-09 07:15:00|149.5|146.7|149.36|146.56|149.63|146.83|149.3|146.5|0
1636442400000|2021-11-09 07:20:00|149.43|146.63|149.13|146.33|149.43|146.63|149.03|146.23|0
1636442700000|2021-11-09 07:25:00|149.16|146.36|149.23|146.43|149.43|146.63|149.09|146.29|0
1636443000000|2021-11-09 07:30:00|149.29|146.49|149.29|146.49|149.36|146.56|149.16|146.36|0
1636443300000|2021-11-09 07:35:00|149.26|146.46|149.56|146.76|149.56|146.76|149.26|146.46|0
1636443600000|2021-11-09 07:40:00|149.52|146.72|149.65|146.85|149.75|146.95|149.49|146.69|0
1636443900000|2021-11-09 07:45:00|149.62|146.82|149.99|147.19|149.99|147.19|149.55|146.75|0
1636444200000|2021-11-09 07:50:00|149.92|147.12|149.82|147.02|150.02|147.22|149.82|147.02|0
1636444500000|2021-11-09 07:55:00|149.85|147.05|149.81|147.01|149.98|147.18|149.81|147.01|0
1636444800000|2021-11-09 08:00:00|149.88|147.08|149.5|146.7|150.01|147.21|147.98|145.18|0
1636445100000|2021-11-09 08:05:00|149.3|146.9|148.5|146.1|149.3|146.9|148.37|145.97|0
1636445400000|2021-11-09 08:10:00|148.43|146.03|147.77|145.37|148.63|146.23|147.64|145.24|0
1636445700000|2021-11-09 08:15:00|147.7|145.3|147.77|145.37|147.9|145.5|147.57|145.17|0
1636446000000|2021-11-09 08:20:00|147.7|145.3|147.43|145.03|147.73|145.33|147.23|144.83|0
1636446300000|2021-11-09 08:25:00|147.5|145.1|147.83|145.43|147.9|145.5|147.43|145.03|0
1636446600000|2021-11-09 08:30:00|147.76|145.36|147.03|144.63|147.76|145.36|147.03|144.63|0
1636446900000|2021-11-09 08:35:00|146.97|144.57|147.16|144.76|147.16|144.76|146.83|144.43|0
1636447200000|2021-11-09 08:40:00|147.13|144.73|146.89|144.49|147.23|144.83|146.76|144.36|0
1636447500000|2021-11-09 08:45:00|146.96|144.56|146.69|144.29|147.09|144.69|146.69|144.29|0
1636447800000|2021-11-09 08:50:00|146.76|144.36|146.63|144.23|146.83|144.43|146.63|144.23|0
1636448100000|2021-11-09 08:55:00|146.56|144.16|146.82|144.42|146.96|144.56|146.49|144.09|0
1636448400000|2021-11-09 09:00:00|146.89|144.49|147.08|144.68|147.15|144.75|146.76|144.36|0
1636448700000|2021-11-09 09:05:00|147.15|144.75|147.21|144.81|147.35|144.95|147.15|144.75|0
1636449000000|2021-11-09 09:10:00|147.28|144.88|147.01|144.61|147.28|144.88|146.88|144.48|0
1636449300000|2021-11-09 09:15:00|146.95|144.55|147.08|144.68|147.14|144.74|146.82|144.42|0
1636449600000|2021-11-09 09:20:00|147.14|144.74|147.14|144.74|147.27|144.87|147.08|144.68|0
1636449900000|2021-11-09 09:25:00|147.21|144.81|147.31|144.91|147.67|145.27|147.21|144.81|0
1636450200000|2021-11-09 09:30:00|147.34|144.94|147.04|144.64|147.4|145|147.04|144.64|0
1636450500000|2021-11-09 09:35:00|147.07|144.67|147.07|144.67|147.27|144.87|147.04|144.64|0
1636450800000|2021-11-09 09:40:00|147.14|144.74|146.87|144.47|147.2|144.8|146.87|144.47|0
1636451100000|2021-11-09 09:45:00|146.84|144.44|146.74|144.34|146.87|144.47|146.6|144.2|0
1636451400000|2021-11-09 09:50:00|146.67|144.27|146.73|144.33|146.8|144.4|146.67|144.27|0
1636451700000|2021-11-09 09:55:00|146.7|144.3|146.73|144.33|146.8|144.4|146.53|144.13|0
1636452000000|2021-11-09 10:00:00|146.66|144.26|146.73|144.33|146.73|144.33|146.53|144.13|0
1636452300000|2021-11-09 10:05:00|146.66|144.26|146.59|144.19|146.73|144.33|146.59|144.19|0
1636452600000|2021-11-09 10:10:00|146.63|144.23|146.13|143.73|146.66|144.26|146.1|143.7|0
1636452900000|2021-11-09 10:15:00|146.07|143.67|146.26|143.86|146.33|143.93|146.07|143.67|0
1636453200000|2021-11-09 10:20:00|146.33|143.93|146.26|143.86|146.33|143.93|146.19|143.79|0
1636453500000|2021-11-09 10:25:00|146.32|143.92|146.45|144.05|146.52|144.12|146.26|143.86|0
1636453800000|2021-11-09 10:30:00|146.49|144.09|146.58|144.18|146.58|144.18|146.39|143.99|0
1636454100000|2021-11-09 10:35:00|146.55|144.15|146.45|144.05|146.71|144.31|146.38|143.98|0
1636454400000|2021-11-09 10:40:00|146.38|143.98|146.65|144.25|146.65|144.25|146.32|143.92|0
1636454700000|2021-11-09 10:45:00|146.68|144.28|146.61|144.21|148|145.6|146.55|144.15|0
1636455000000|2021-11-09 10:50:00|146.58|144.18|146.61|144.21|146.68|144.28|146.54|144.14|0
1636455300000|2021-11-09 10:55:00|146.54|144.14|146.74|144.34|146.81|144.41|146.48|144.08|0
1636455600000|2021-11-09 11:00:00|146.81|144.41|146.67|144.27|146.81|144.41|146.67|144.27|0
1636455900000|2021-11-09 11:05:00|146.71|144.31|147.07|144.67|147.07|144.67|146.71|144.31|0
1636456200000|2021-11-09 11:10:00|147|144.6|146.87|144.47|147|144.6|146.73|144.33|0
1636456500000|2021-11-09 11:15:00|146.8|144.4|146.4|144|146.8|144.4|146.4|144|0
1636456800000|2021-11-09 11:20:00|146.44|144.04|146.53|144.13|146.6|144.2|146.27|143.87|0
1636457100000|2021-11-09 11:25:00|146.57|144.17|146.66|144.26|146.66|144.26|146.53|144.13|0
1636457400000|2021-11-09 11:30:00|146.63|144.23|146.66|144.26|146.79|144.39|146.59|144.19|0
1636457700000|2021-11-09 11:35:00|146.63|144.23|146.66|144.26|146.72|144.32|146.59|144.19|0
1636458000000|2021-11-09 11:40:00|146.62|144.22|146.65|144.25|146.72|144.32|146.59|144.19|0
1636458300000|2021-11-09 11:45:00|146.62|144.22|146.65|144.25|146.72|144.32|146.52|144.12|0
1636458600000|2021-11-09 11:50:00|146.69|144.29|146.72|144.32|146.72|144.32|146.59|144.19|0
1636458900000|2021-11-09 11:55:00|146.78|144.38|146.71|144.31|146.78|144.38|146.58|144.18|0
1636459200000|2021-11-09 12:00:00|146.78|144.38|146.71|144.31|146.78|144.38|146.58|144.18|0
1636459500000|2021-11-09 12:05:00|146.78|144.38|146.64|144.24|146.84|144.44|146.58|144.18|0
1636459800000|2021-11-09 12:10:00|146.71|144.31|146.77|144.37|146.84|144.44|146.51|144.11|0
1636460100000|2021-11-09 12:15:00|146.84|144.44|146.84|144.44|146.91|144.51|146.77|144.37|0
1636460400000|2021-11-09 12:20:00|146.77|144.37|147.03|144.63|147.1|144.7|146.71|144.31|0
1636460700000|2021-11-09 12:25:00|147.1|144.7|146.77|144.37|147.1|144.7|146.7|144.3|0
1636461000000|2021-11-09 12:30:00|146.7|144.3|147.03|144.63|147.03|144.63|146.7|144.3|0
1636461300000|2021-11-09 12:35:00|147.09|144.69|147.29|144.89|147.43|145.03|147.09|144.69|0
1636461600000|2021-11-09 12:40:00|147.26|144.86|147.69|145.29|147.75|145.35|147.09|144.69|0
1636461900000|2021-11-09 12:45:00|147.62|145.22|148.25|145.85|148.88|146.48|147.62|145.22|0
1636462200000|2021-11-09 12:50:00|148.22|145.82|148.15|145.75|148.22|145.82|147.95|145.55|0
1636462500000|2021-11-09 12:55:00|148.11|145.71|148.44|146.04|148.48|146.08|148.01|145.61|0
1636462800000|2021-11-09 13:00:00|148.48|146.08|148.54|146.14|148.68|146.28|148.28|145.88|0
1636463100000|2021-11-09 13:05:00|148.47|146.07|148.07|145.67|148.47|146.07|147.98|145.58|0
1636463400000|2021-11-09 13:10:00|148.01|145.61|147.94|145.54|148.07|145.67|147.87|145.47|0
1636463700000|2021-11-09 13:15:00|148.01|145.61|147.8|145.4|148.07|145.67|147.74|145.34|0
1636464000000|2021-11-09 13:20:00|147.74|145.34|147.87|145.47|147.87|145.47|147.67|145.27|0
1636464300000|2021-11-09 13:25:00|147.8|145.4|147.47|145.07|147.87|145.47|147.4|145|0
1636464600000|2021-11-09 13:30:00|147.44|145.04|147.07|144.67|147.53|145.13|147|144.6|0
1636464900000|2021-11-09 13:35:00|147|144.6|147|144.6|147.27|144.87|147|144.6|0
1636465200000|2021-11-09 13:40:00|147.07|144.67|146.41|144.01|147.07|144.67|146.34|143.94|0
1636465500000|2021-11-09 13:45:00|146.44|144.04|146.34|143.94|146.47|144.07|146.27|143.87|0
1636465800000|2021-11-09 13:50:00|146.4|144|146.66|144.26|146.66|144.26|146.27|143.87|0
1636466100000|2021-11-09 13:55:00|146.73|144.33|146.73|144.33|146.93|144.53|146.63|144.23|0
1636466400000|2021-11-09 14:00:00|146.66|144.26|146.46|144.06|146.66|144.26|146.33|143.93|0
1636466700000|2021-11-09 14:05:00|146.53|144.13|146.66|144.26|146.73|144.33|146.46|144.06|0
1636467000000|2021-11-09 14:10:00|146.59|144.19|147.84|145.44|147.98|145.58|146.59|144.19|0
1636467300000|2021-11-09 14:15:00|147.78|145.38|147.31|144.91|147.84|145.44|147.31|144.91|0
1636467600000|2021-11-09 14:20:00|147.25|144.85|147.31|144.91|147.38|144.98|147.11|144.71|0
1636467900000|2021-11-09 14:25:00|147.25|144.85|147.05|144.65|147.31|144.91|146.95|144.55|0
1636468200000|2021-11-09 14:30:00|146.72|144.32|147.18|144.78|147.38|144.98|146.58|144.18|0
1636468500000|2021-11-09 14:35:00|147.31|144.91|147.9|145.5|148.56|146.16|146.85|144.45|0
1636468800000|2021-11-09 14:40:00|147.83|145.43|148.36|145.96|148.43|146.03|147.44|145.04|0
1636469100000|2021-11-09 14:45:00|148.43|146.03|149.42|147.02|149.79|147.39|147.96|145.56|0
1636469400000|2021-11-09 14:50:00|149.55|147.15|150.35|147.95|150.89|148.49|149.02|146.62|0
1636469700000|2021-11-09 14:55:00|150.49|148.09|152.58|150.18|154.69|152.29|150.09|147.69|0
1636470000000|2021-11-09 15:00:00|152.75|150.35|155.28|152.88|155.83|153.43|152.3|149.9|0
1636470300000|2021-11-09 15:05:00|155.21|152.81|155.07|152.67|155.42|153.02|153.3|150.9|0
1636470600000|2021-11-09 15:10:00|155.04|152.64|153.02|150.62|155.49|153.09|153.02|150.62|0
1636470900000|2021-11-09 15:15:00|153.09|150.69|153.91|151.51|154.25|151.85|152.01|149.61|0
1636471200000|2021-11-09 15:20:00|153.7|151.3|154.11|151.71|154.72|152.32|153.26|150.86|0
1636471500000|2021-11-09 15:25:00|154.18|151.78|153.02|150.62|154.18|151.78|152.61|150.21|0
1636471800000|2021-11-09 15:30:00|153.15|150.75|151.19|148.79|153.15|150.75|151.19|148.79|0
1636472100000|2021-11-09 15:35:00|151.32|148.92|151.3|148.9|151.79|149.39|150.49|148.09|0
1636472400000|2021-11-09 15:40:00|151.16|148.76|150.01|147.61|151.3|148.9|150.01|147.61|0
1636472700000|2021-11-09 15:45:00|150.15|147.75|150.82|148.42|150.95|148.55|150.08|147.68|0
1636473000000|2021-11-09 15:50:00|150.89|148.49|151.15|148.75|151.63|149.23|150.62|148.22|0
1636473300000|2021-11-09 15:55:00|151.02|148.62|151.9|149.5|152.17|149.77|150.99|148.59|0
1636473600000|2021-11-09 16:00:00|151.76|149.36|150.95|148.55|151.76|149.36|150.85|148.45|0
1636473900000|2021-11-09 16:05:00|151.01|148.61|151.93|149.53|152.09|149.69|151.01|148.61|0
1636474200000|2021-11-09 16:10:00|151.96|149.56|153.18|150.78|154.35|151.95|151.96|149.56|0
1636474500000|2021-11-09 16:15:00|153.25|150.85|152.36|149.96|153.59|151.19|152.29|149.89|0
1636474800000|2021-11-09 16:20:00|152.43|150.03|152.97|150.57|152.97|150.57|151.79|149.39|0
1636475100000|2021-11-09 16:25:00|152.9|150.5|153.31|150.91|153.65|151.25|152.7|150.3|0
1636475400000|2021-11-09 16:30:00|153.38|150.98|152.97|150.57|153.38|150.98|152.15|149.75|0
1636475700000|2021-11-09 16:35:00|152.76|150.36|153.1|150.7|153.31|150.91|152.08|149.68|0
1636476000000|2021-11-09 16:40:00|152.97|150.57|151.2|148.8|153.17|150.77|151.2|148.8|0
1636476300000|2021-11-09 16:45:00|151.33|148.93|152.15|149.75|152.42|150.02|151.27|148.87|0
1636476600000|2021-11-09 16:50:00|152.08|149.68|153.3|150.9|153.51|151.11|152.01|149.61|0
1636476900000|2021-11-09 16:55:00|153.23|150.83|153.71|151.31|153.98|151.58|153.23|150.83|0
1636477200000|2021-11-09 17:00:00|153.57|151.17|154.94|152.54|155.01|152.61|153.57|151.17|0
1636477500000|2021-11-09 17:05:00|154.87|152.47|154.66|152.26|155.49|153.09|154.19|151.79|0
1636477800000|2021-11-09 17:10:00|154.6|152.2|153.43|151.03|154.6|152.2|153.09|150.69|0
1636478100000|2021-11-09 17:15:00|153.5|151.1|153.63|151.23|153.63|151.23|152.88|150.48|0
1636478400000|2021-11-09 17:20:00|153.56|151.16|153.29|150.89|153.9|151.5|153.08|150.68|0
1636478700000|2021-11-09 17:25:00|153.36|150.96|153.97|151.57|154.52|152.12|153.01|150.61|0
1636479000000|2021-11-09 17:30:00|154.07|151.67|153.35|150.95|154.38|151.98|153.18|150.78|0
1636479300000|2021-11-09 17:35:00|153.42|151.02|153.62|151.22|154.31|151.91|153.18|150.78|0
1636479600000|2021-11-09 17:40:00|153.69|151.29|153.01|150.61|154.31|151.91|152.87|150.47|0
1636479900000|2021-11-09 17:45:00|152.94|150.54|152.87|150.47|153.41|151.01|152.6|150.2|0
1636480200000|2021-11-09 17:50:00|152.94|150.54|152.76|150.36|152.94|150.54|152.05|149.65|0
1636480500000|2021-11-09 17:55:00|152.66|150.26|153.51|151.11|153.55|151.15|152.66|150.26|0
1636480800000|2021-11-09 18:00:00|153.41|151.01|153|150.6|153.58|151.18|152.86|150.46|0
1636481100000|2021-11-09 18:05:00|153.07|150.67|152.52|150.12|153.47|151.07|152.31|149.91|0
1636481400000|2021-11-09 18:10:00|152.59|150.19|153.13|150.73|153.13|150.73|152.58|150.18|0
1636481700000|2021-11-09 18:15:00|153.1|150.7|152.31|149.91|153.27|150.87|152.17|149.77|0
1636482000000|2021-11-09 18:20:00|152.45|150.05|152.51|150.11|152.85|150.45|152.38|149.98|0
1636482300000|2021-11-09 18:25:00|152.58|150.18|153.53|151.13|154.08|151.68|152.51|150.11|0
1636482600000|2021-11-09 18:30:00|153.6|151.2|152.52|150.12|153.6|151.2|152.25|149.85|0
1636482900000|2021-11-09 18:35:00|152.45|150.05|153.47|151.07|153.54|151.14|152.45|150.05|0
1636483200000|2021-11-09 18:40:00|153.41|151.01|153.54|151.14|153.75|151.35|153.06|150.66|0
1636483500000|2021-11-09 18:45:00|153.61|151.21|154.02|151.62|154.23|151.83|153.06|150.66|0
1636483800000|2021-11-09 18:50:00|153.95|151.55|154.36|151.96|154.5|152.1|153.68|151.28|0
1636484100000|2021-11-09 18:55:00|154.29|151.89|153.95|151.55|154.7|152.3|153.95|151.55|0
1636484400000|2021-11-09 19:00:00|154.08|151.68|153.5|151.1|154.43|152.03|153.12|150.72|0
1636484700000|2021-11-09 19:05:00|153.46|151.06|153.74|151.34|153.8|151.4|153.19|150.79|0
1636485000000|2021-11-09 19:10:00|153.6|151.2|153.6|151.2|154.15|151.75|153.6|151.2|0
1636485300000|2021-11-09 19:15:00|153.67|151.27|152.57|150.17|153.67|151.27|152.43|150.03|0
1636485600000|2021-11-09 19:20:00|152.5|150.1|151.66|149.26|152.77|150.37|151.15|148.75|0
1636485900000|2021-11-09 19:25:00|151.76|149.36|152.03|149.63|152.44|150.04|151.42|149.02|0
1636486200000|2021-11-09 19:30:00|152.1|149.7|152.17|149.77|152.44|150.04|151.83|149.43|0
1636486500000|2021-11-09 19:35:00|152.23|149.83|151.42|149.02|152.44|150.04|151.42|149.02|0
1636486800000|2021-11-09 19:40:00|151.35|148.95|151.35|148.95|151.62|149.22|151.01|148.61|0
1636487100000|2021-11-09 19:45:00|151.41|149.01|151.48|149.08|151.48|149.08|151.07|148.67|0
1636487400000|2021-11-09 19:50:00|151.41|149.01|151.34|148.94|152.23|149.83|151.34|148.94|0
1636487700000|2021-11-09 19:55:00|151.41|149.01|150.8|148.4|151.61|149.21|150.8|148.4|0
1636488000000|2021-11-09 20:00:00|150.87|148.47|151.07|148.67|151.41|149.01|150.73|148.33|0
1636488300000|2021-11-09 20:05:00|151|148.6|151.13|148.73|151.81|149.41|150.93|148.53|0
1636488600000|2021-11-09 20:10:00|151.2|148.8|151.88|149.48|151.95|149.55|151|148.6|0
1636488900000|2021-11-09 20:15:00|151.84|149.44|152.28|149.88|152.28|149.88|151.26|148.86|0
1636489200000|2021-11-09 20:20:00|152.22|149.82|151.13|148.73|152.22|149.82|151.13|148.73|0
1636489500000|2021-11-09 20:25:00|151.16|148.76|151.73|149.33|151.73|149.33|151.13|148.73|0
1636489800000|2021-11-09 20:30:00|151.67|149.27|151.73|149.33|152.48|150.08|151.53|149.13|0
1636490100000|2021-11-09 20:35:00|151.87|149.47|151.59|149.19|152.14|149.74|151.46|149.06|0
1636490400000|2021-11-09 20:40:00|151.53|149.13|150.51|148.11|151.59|149.19|150.31|147.91|0
1636490700000|2021-11-09 20:45:00|150.44|148.04|151.15|148.75|151.32|148.92|150.3|147.9|0
1636491000000|2021-11-09 20:50:00|151.18|148.78|150.91|148.51|151.39|148.99|150.84|148.44|0
1636491300000|2021-11-09 20:55:00|150.98|148.58|150.03|147.63|151.04|148.64|149.83|147.43|0
1636491600000|2021-11-09 21:00:00|150.16|147.76|150.84|148.44|151.11|148.71|150.16|147.76|0
1636491900000|2021-11-09 21:05:00|150.9|148.5|150.87|148.47|151.04|148.64|150.63|148.23|0
1636492200000|2021-11-09 21:10:00|150.9|148.5|150.9|148.5|151.11|148.71|150.83|148.43|0
1636492500000|2021-11-09 21:15:00|151.03|148.23|151.3|148.5|151.3|148.5|151.03|148.23|0
1636492800000|2021-11-09 21:20:00|151.23|148.43|151.3|148.5|151.3|148.5|151.16|148.36|0
1636493100000|2021-11-09 21:25:00|151.23|148.43|151.5|148.7|151.5|148.7|151.23|148.43|0
1636493400000|2021-11-09 21:30:00|151.43|148.63|151.36|148.56|151.5|148.7|151.36|148.56|0
1636493700000|2021-11-09 21:35:00|151.3|148.5|151.16|148.36|151.3|148.5|151.09|148.29|0
1636494000000|2021-11-09 21:40:00|151.09|148.29|151.29|148.49|151.29|148.49|151.09|148.29|0
1636494300000|2021-11-09 21:45:00|151.22|148.42|151.22|148.42|151.29|148.49|151.15|148.35|0
1636494600000|2021-11-09 21:50:00|151.15|148.35|151.29|148.49|151.29|148.49|151.15|148.35|0
1636494900000|2021-11-09 21:55:00|151.28|148.48|151.23|148.43|151.32|148.52|151.23|148.43|0
1636495200000|2021-11-09 22:00:00|151.15|148.35|151.23|148.43|151.35|148.55|151.15|148.35|0
1636495500000|2021-11-09 22:05:00|151.24|148.44|151.26|148.46|151.26|148.46|151.24|148.44|0
1636495800000|2021-11-09 22:10:00|151.29|148.49|151.28|148.48|151.33|148.53|151.27|148.47|0
1636496100000|2021-11-09 22:15:00|151.27|148.47|151.3|148.5|151.3|148.5|151.27|148.47|0
1636496400000|2021-11-09 22:20:00|151.28|148.48|151.32|148.52|151.43|148.63|151.28|148.48|0
1636496700000|2021-11-09 22:25:00|151.39|148.59|151.4|148.6|151.42|148.62|151.38|148.58|0
1636497000000|2021-11-09 22:30:00|151.41|148.61|151.33|148.53|151.41|148.61|151.26|148.46|0
1636497300000|2021-11-09 22:35:00|151.35|148.55|151.37|148.57|151.37|148.57|151.35|148.55|0
1636497600000|2021-11-09 22:40:00|151.39|148.59|151.39|148.59|151.39|148.59|151.28|148.48|0
1636497900000|2021-11-09 22:45:00|151.28|148.48|151.29|148.49|151.29|148.49|151.27|148.47|0
1636498200000|2021-11-09 22:50:00|151.27|148.47|151.29|148.49|151.29|148.49|151.26|148.46|0
1636498500000|2021-11-09 22:55:00|151.24|148.44|151.17|148.37|151.24|148.44|151.12|148.32|0
1636498800000|2021-11-09 23:00:00|151.18|148.38|151.66|148.86|152|149.2|151.18|148.38|0
1636499100000|2021-11-09 23:05:00|151.6|148.8|151.8|149|151.93|149.13|151.6|148.8|0
1636499400000|2021-11-09 23:10:00|151.66|148.86|151.73|148.93|151.8|149|151.52|148.72|0
1636499700000|2021-11-09 23:15:00|151.69|148.89|152.07|149.27|152.27|149.47|151.66|148.86|0
1636500000000|2021-11-09 23:20:00|151.96|149.16|152.2|149.4|152.2|149.4|151.93|149.13|0
1636500300000|2021-11-09 23:25:00|152.13|149.33|151.99|149.19|152.2|149.4|151.86|149.06|0
1636500600000|2021-11-09 23:30:00|151.92|149.12|151.79|148.99|152.13|149.33|151.79|148.99|0
1636500900000|2021-11-09 23:35:00|151.85|149.05|151.99|149.19|151.99|149.19|151.79|148.99|0
1636501200000|2021-11-09 23:40:00|151.96|149.16|151.65|148.85|151.99|149.19|151.58|148.78|0
1636501500000|2021-11-09 23:45:00|151.71|148.91|152.05|149.25|152.12|149.32|151.65|148.85|0
1636501800000|2021-11-09 23:50:00|151.98|149.18|152.12|149.32|152.26|149.46|151.98|149.18|0
1636502100000|2021-11-09 23:55:00|152.05|149.25|152.12|149.32|152.18|149.38|151.98|149.18|0
1636502400000|2021-11-10 00:00:00|152.05|149.25|151.64|148.84|152.12|149.32|151.3|148.5|0
1636502700000|2021-11-10 00:05:00|151.71|148.91|152.11|149.31|152.11|149.31|151.57|148.77|0
1636503000000|2021-11-10 00:10:00|152.04|149.24|151.77|148.97|152.18|149.38|151.77|148.97|0
1636503300000|2021-11-10 00:15:00|151.7|148.9|151.97|149.17|152.04|149.24|151.7|148.9|0
1636503600000|2021-11-10 00:20:00|152.04|149.24|152.45|149.65|152.45|149.65|151.94|149.14|0
1636503900000|2021-11-10 00:25:00|152.38|149.58|152.24|149.44|152.45|149.65|152.24|149.44|0
1636504200000|2021-11-10 00:30:00|152.17|149.37|152.31|149.51|152.31|149.51|152.17|149.37|0
1636504500000|2021-11-10 00:35:00|152.24|149.44|152.37|149.57|152.44|149.64|152.2|149.4|0
1636504800000|2021-11-10 00:40:00|152.44|149.64|152.51|149.71|152.51|149.71|152.37|149.57|0
1636505100000|2021-11-10 00:45:00|152.57|149.77|152.85|150.05|152.91|150.11|152.37|149.57|0
1636505400000|2021-11-10 00:50:00|152.91|150.11|152.84|150.04|152.91|150.11|152.84|150.04|0
1636505700000|2021-11-10 00:55:00|152.71|149.91|152.84|150.04|152.84|150.04|152.5|149.7|0
1636506000000|2021-11-10 01:00:00|152.77|149.97|152.43|149.63|152.77|149.97|152.29|149.49|0
1636506300000|2021-11-10 01:05:00|152.36|149.56|152.77|149.97|152.84|150.04|152.22|149.42|0
1636506600000|2021-11-10 01:10:00|152.84|150.04|152.77|149.97|152.9|150.1|152.63|149.83|0
1636506900000|2021-11-10 01:15:00|152.7|149.9|152.83|150.03|152.9|150.1|152.49|149.69|0
1636507200000|2021-11-10 01:20:00|152.76|149.96|152.83|150.03|153.04|150.24|152.76|149.96|0
1636507500000|2021-11-10 01:25:00|152.87|150.07|152.96|150.16|153.03|150.23|152.83|150.03|0
1636507800000|2021-11-10 01:30:00|153.03|150.23|153.03|150.23|153.44|150.64|152.89|150.09|0
1636508100000|2021-11-10 01:35:00|152.96|150.16|153.03|150.23|153.1|150.3|152.82|150.02|0
1636508400000|2021-11-10 01:40:00|153.1|150.3|153.44|150.64|153.64|150.84|153.03|150.23|0
1636508700000|2021-11-10 01:45:00|153.51|150.71|153.23|150.43|153.64|150.84|153.23|150.43|0
1636509000000|2021-11-10 01:50:00|153.16|150.36|152.95|150.15|153.3|150.5|152.89|150.09|0
1636509300000|2021-11-10 01:55:00|152.89|150.09|152.75|149.95|153.02|150.22|152.61|149.81|0
1636509600000|2021-11-10 02:00:00|152.68|149.88|152.88|150.08|152.95|150.15|152.61|149.81|0
1636509900000|2021-11-10 02:05:00|152.81|150.01|152.88|150.08|153.02|150.22|152.68|149.88|0
1636510200000|2021-11-10 02:10:00|152.95|150.15|153.43|150.63|153.49|150.69|152.95|150.15|0
1636510500000|2021-11-10 02:15:00|153.49|150.69|153.63|150.83|153.77|150.97|153.36|150.56|0
1636510800000|2021-11-10 02:20:00|153.56|150.76|153.7|150.9|153.76|150.96|153.56|150.76|0
1636511100000|2021-11-10 02:25:00|153.63|150.83|153.49|150.69|153.7|150.9|153.35|150.55|0
1636511400000|2021-11-10 02:30:00|153.45|150.65|154.31|151.51|154.31|151.51|153.45|150.65|0
1636511700000|2021-11-10 02:35:00|154.24|151.44|154.65|151.85|154.93|152.13|154.24|151.44|0
1636512000000|2021-11-10 02:40:00|154.58|151.78|154.58|151.78|154.86|152.06|154.58|151.78|0
1636512300000|2021-11-10 02:45:00|154.65|151.85|154.79|151.99|155.06|152.26|154.65|151.85|0
1636512600000|2021-11-10 02:50:00|154.86|152.06|154.99|152.19|155.13|152.33|154.82|152.02|0
1636512900000|2021-11-10 02:55:00|154.85|152.05|156.13|153.33|156.2|153.4|154.78|151.98|0
1636513200000|2021-11-10 03:00:00|156.09|153.29|156.13|153.33|156.27|153.47|156.06|153.26|0
1636513500000|2021-11-10 03:05:00|156.09|153.29|156.19|153.39|156.19|153.39|156.05|153.25|0
1636513800000|2021-11-10 03:10:00|156.12|153.32|155.91|153.11|156.19|153.39|155.91|153.11|0
1636514100000|2021-11-10 03:15:00|155.84|153.04|156.05|153.25|156.6|153.8|155.84|153.04|0
1636514400000|2021-11-10 03:20:00|156.12|153.32|155.84|153.04|156.12|153.32|155.77|152.97|0
1636514700000|2021-11-10 03:25:00|155.91|153.11|155.91|153.11|155.98|153.18|155.77|152.97|0
1636515000000|2021-11-10 03:30:00|155.84|153.04|155.9|153.1|155.98|153.18|155.84|153.04|0
1636515300000|2021-11-10 03:35:00|155.97|153.17|156.18|153.38|156.18|153.38|155.9|153.1|0
1636515600000|2021-11-10 03:40:00|156.11|153.31|156.18|153.38|156.18|153.38|156.04|153.24|0
1636515900000|2021-11-10 03:45:00|156.25|153.45|156.52|153.72|156.66|153.86|156.18|153.38|0
1636516200000|2021-11-10 03:50:00|156.45|153.65|156.66|153.86|156.8|154|156.38|153.58|0
1636516500000|2021-11-10 03:55:00|156.59|153.79|156.24|153.44|156.59|153.79|156.03|153.23|0
1636516800000|2021-11-10 04:00:00|156.17|153.37|156.45|153.65|156.45|153.65|156.03|153.23|0
1636517100000|2021-11-10 04:05:00|156.38|153.58|156.58|153.78|156.58|153.78|156.31|153.51|0
1636517400000|2021-11-10 04:10:00|156.62|153.82|156.37|153.57|156.65|153.85|156.37|153.57|0
1636517700000|2021-11-10 04:15:00|156.34|153.54|156.3|153.5|156.44|153.64|156.3|153.5|0
1636518000000|2021-11-10 04:20:00|156.27|153.47|156.51|153.71|156.51|153.71|156.23|153.43|0
1636518300000|2021-11-10 04:25:00|156.44|153.64|156.97|154.17|157.64|154.84|156.37|153.57|0
1636518600000|2021-11-10 04:30:00|157.04|154.24|156.62|153.82|157.18|154.38|156.62|153.82|0
1636518900000|2021-11-10 04:35:00|156.59|153.79|156.69|153.89|156.69|153.89|156.55|153.75|0
1636519200000|2021-11-10 04:40:00|156.65|153.85|156.89|154.09|156.89|154.09|156.65|153.85|0
1636519500000|2021-11-10 04:45:00|156.82|154.02|156.75|153.95|156.89|154.09|156.68|153.88|0
1636519800000|2021-11-10 04:50:00|156.82|154.02|156.68|153.88|156.82|154.02|156.61|153.81|0
1636520100000|2021-11-10 04:55:00|156.75|153.95|156.61|153.81|156.82|154.02|156.54|153.74|0
1636520400000|2021-11-10 05:00:00|156.65|153.85|156.54|153.74|156.65|153.85|156.33|153.53|0
1636520700000|2021-11-10 05:05:00|156.61|153.81|156.6|153.8|156.67|153.87|156.4|153.6|0
1636521000000|2021-11-10 05:10:00|156.54|153.74|156.53|153.73|156.71|153.91|156.47|153.67|0
1636521300000|2021-11-10 05:15:00|156.6|153.8|156.74|153.94|156.74|153.94|156.53|153.73|0
1636521600000|2021-11-10 05:20:00|156.67|153.87|156.6|153.8|156.81|154.01|156.6|153.8|0
1636521900000|2021-11-10 05:25:00|156.67|153.87|156.53|153.73|156.67|153.87|156.46|153.66|0
1636522200000|2021-11-10 05:30:00|156.46|153.66|155.97|153.17|156.46|153.66|155.97|153.17|0
1636522500000|2021-11-10 05:35:00|156.01|153.21|156.07|153.27|156.18|153.38|155.97|153.17|0
1636522800000|2021-11-10 05:40:00|156.04|153.24|155.9|153.1|156.04|153.24|155.83|153.03|0
1636523100000|2021-11-10 05:45:00|155.86|153.06|155.83|153.03|155.97|153.17|155.65|152.85|0
1636523400000|2021-11-10 05:50:00|155.89|153.09|155.96|153.16|156.03|153.23|155.82|153.02|0
1636523700000|2021-11-10 05:55:00|156.03|153.23|156.03|153.23|156.03|153.23|155.82|153.02|0
1636524000000|2021-11-10 06:00:00|155.96|153.16|155.68|152.88|156.13|153.33|155.68|152.88|0
1636524300000|2021-11-10 06:05:00|155.75|152.95|155.68|152.88|155.75|152.95|155.61|152.81|0
1636524600000|2021-11-10 06:10:00|155.65|152.85|155.61|152.81|155.68|152.88|155.4|152.6|0
1636524900000|2021-11-10 06:15:00|155.54|152.74|155.26|152.46|155.54|152.74|155.26|152.46|0
1636525200000|2021-11-10 06:20:00|155.33|152.53|155.4|152.6|155.4|152.6|155.26|152.46|0
1636525500000|2021-11-10 06:25:00|155.33|152.53|154.71|151.91|155.33|152.53|154.71|151.91|0
1636525800000|2021-11-10 06:30:00|154.64|151.84|154.77|151.97|154.98|152.18|154.64|151.84|0
1636526100000|2021-11-10 06:35:00|154.81|152.01|154.36|151.56|154.81|152.01|154.29|151.49|0
1636526400000|2021-11-10 06:40:00|154.22|151.42|154.08|151.28|154.22|151.42|154.01|151.21|0
1636526700000|2021-11-10 06:45:00|154.15|151.35|153.84|151.04|154.15|151.35|153.84|151.04|0
1636527000000|2021-11-10 06:50:00|153.88|151.08|152.4|149.6|153.94|151.14|152.33|149.53|0
1636527300000|2021-11-10 06:55:00|152.47|149.67|152.53|149.73|152.74|149.94|152.4|149.6|0
1636527600000|2021-11-10 07:00:00|152.4|149.6|152.4|149.6|152.74|149.94|152.33|149.53|0
1636527900000|2021-11-10 07:05:00|152.33|149.53|151.71|148.91|152.4|149.6|151.71|148.91|0
1636528200000|2021-11-10 07:10:00|151.78|148.98|151.71|148.91|151.98|149.18|151.71|148.91|0
1636528500000|2021-11-10 07:15:00|151.64|148.84|151.1|148.3|151.78|148.98|151.03|148.23|0
1636528800000|2021-11-10 07:20:00|151.03|148.23|150.83|148.03|151.03|148.23|150.66|147.86|0
1636529100000|2021-11-10 07:25:00|150.89|148.09|151.1|148.3|151.23|148.43|150.89|148.09|0
1636529400000|2021-11-10 07:30:00|150.89|148.09|150.82|148.02|151.23|148.43|150.69|147.89|0
1636529700000|2021-11-10 07:35:00|150.89|148.09|150.82|148.02|151.03|148.23|150.82|148.02|0
1636530000000|2021-11-10 07:40:00|150.89|148.09|151.22|148.42|151.22|148.42|150.82|148.02|0
1636530300000|2021-11-10 07:45:00|151.16|148.36|151.22|148.42|151.36|148.56|151.15|148.35|0
1636530600000|2021-11-10 07:50:00|151.15|148.35|151.29|148.49|151.36|148.56|151.02|148.22|0
1636530900000|2021-11-10 07:55:00|151.22|148.42|151.15|148.35|151.29|148.49|151.15|148.35|0
1636531200000|2021-11-10 08:00:00|151.22|148.42|151.81|149.01|151.81|149.01|148.68|145.88|0
1636531500000|2021-11-10 08:05:00|151.58|149.18|151.17|148.77|151.92|149.52|151.1|148.7|0
1636531800000|2021-11-10 08:10:00|151.24|148.84|151.17|148.77|151.37|148.97|151.04|148.64|0
1636532100000|2021-11-10 08:15:00|151.24|148.84|151.57|149.17|151.57|149.17|151.17|148.77|0
1636532400000|2021-11-10 08:20:00|151.61|149.21|151.71|149.31|151.98|149.58|151.5|149.1|0
1636532700000|2021-11-10 08:25:00|151.77|149.37|151.7|149.3|151.77|149.37|151.43|149.03|0
1636533000000|2021-11-10 08:30:00|151.74|149.34|152.24|149.84|152.24|149.84|151.63|149.23|0
1636533300000|2021-11-10 08:35:00|152.31|149.91|152.58|150.18|152.72|150.32|152.31|149.91|0
1636533600000|2021-11-10 08:40:00|152.65|150.25|152.31|149.91|152.85|150.45|152.21|149.81|0
1636533900000|2021-11-10 08:45:00|152.24|149.84|152.37|149.97|152.44|150.04|152.17|149.77|0
1636534200000|2021-11-10 08:50:00|152.44|150.04|152.71|150.31|152.71|150.31|152.41|150.01|0
1636534500000|2021-11-10 08:55:00|152.78|150.38|153.05|150.65|153.05|150.65|152.68|150.28|0
1636534800000|2021-11-10 09:00:00|152.98|150.58|153.05|150.65|153.25|150.85|152.84|150.44|0
1636535100000|2021-11-10 09:05:00|152.98|150.58|153.59|151.19|153.8|151.4|152.64|150.24|0
1636535400000|2021-11-10 09:10:00|153.66|151.26|153.66|151.26|153.8|151.4|153.45|151.05|0
1636535700000|2021-11-10 09:15:00|153.73|151.33|153.93|151.53|154.14|151.74|153.38|150.98|0
1636536000000|2021-11-10 09:20:00|153.86|151.46|154.13|151.73|154.55|152.15|153.86|151.46|0
1636536300000|2021-11-10 09:25:00|154.1|151.7|154.17|151.77|154.34|151.94|153.86|151.46|0
1636536600000|2021-11-10 09:30:00|154.2|151.8|153.79|151.39|154.2|151.8|153.65|151.25|0
1636536900000|2021-11-10 09:35:00|153.85|151.45|153.85|151.45|154.3|151.9|153.65|151.25|0
1636537200000|2021-11-10 09:40:00|153.78|151.38|152.89|150.49|153.85|151.45|152.89|150.49|0
1636537500000|2021-11-10 09:45:00|152.96|150.56|152.62|150.22|153.23|150.83|152.55|150.15|0
1636537800000|2021-11-10 09:50:00|152.48|150.08|152.89|150.49|152.89|150.49|152.28|149.88|0
1636538100000|2021-11-10 09:55:00|152.82|150.42|152.82|150.42|153.09|150.69|152.68|150.28|0
1636538400000|2021-11-10 10:00:00|152.75|150.35|153.16|150.76|153.26|150.86|152.61|150.21|0
1636538700000|2021-11-10 10:05:00|153.12|150.72|153.16|150.76|153.23|150.83|152.95|150.55|0
1636539000000|2021-11-10 10:10:00|153.09|150.69|153.56|151.16|153.56|151.16|153.09|150.69|0
1636539300000|2021-11-10 10:15:00|153.49|151.09|153.42|151.02|153.7|151.3|153.36|150.96|0
1636539600000|2021-11-10 10:20:00|153.49|151.09|153.56|151.16|153.63|151.23|153.32|150.92|0
1636539900000|2021-11-10 10:25:00|153.49|151.09|153.83|151.43|153.9|151.5|153.49|151.09|0
1636540200000|2021-11-10 10:30:00|153.76|151.36|154.38|151.98|154.72|152.32|153.69|151.29|0
1636540500000|2021-11-10 10:35:00|154.45|152.05|154.99|152.59|155.06|152.66|154.31|151.91|0
1636540800000|2021-11-10 10:40:00|154.93|152.53|154.92|152.52|155.48|153.08|154.85|152.45|0
1636541100000|2021-11-10 10:45:00|154.85|152.45|155.2|152.8|155.2|152.8|154.72|152.32|0
1636541400000|2021-11-10 10:50:00|155.16|152.76|155.06|152.66|155.33|152.93|154.92|152.52|0
1636541700000|2021-11-10 10:55:00|155.13|152.73|154.57|152.17|155.26|152.86|154.44|152.04|0
1636542000000|2021-11-10 11:00:00|154.5|152.1|154.36|151.96|154.68|152.28|154.23|151.83|0
1636542300000|2021-11-10 11:05:00|154.3|151.9|154.43|152.03|154.5|152.1|154.16|151.76|0
1636542600000|2021-11-10 11:10:00|154.36|151.96|154.36|151.96|154.43|152.03|154.09|151.69|0
1636542900000|2021-11-10 11:15:00|154.22|151.82|155.25|152.85|155.25|152.85|154.15|151.75|0
1636543200000|2021-11-10 11:20:00|155.32|152.92|154.77|152.37|155.32|152.92|154.77|152.37|0
1636543500000|2021-11-10 11:25:00|154.7|152.3|154.49|152.09|154.77|152.37|154.35|151.95|0
1636543800000|2021-11-10 11:30:00|154.46|152.06|154.56|152.16|154.83|152.43|154.42|152.02|0
1636544100000|2021-11-10 11:35:00|154.69|152.29|155.73|153.33|156.01|153.61|154.59|152.19|0
1636544400000|2021-11-10 11:40:00|155.66|153.26|154.92|152.52|156.78|154.38|154.51|152.11|0
1636544700000|2021-11-10 11:45:00|154.99|152.59|154.99|152.59|155.19|152.79|154.78|152.38|0
1636545000000|2021-11-10 11:50:00|155.05|152.65|155.12|152.72|155.33|152.93|154.85|152.45|0
1636545300000|2021-11-10 11:55:00|155.05|152.65|154.98|152.58|155.19|152.79|154.77|152.37|0
1636545600000|2021-11-10 12:00:00|154.84|152.44|154.7|152.3|154.98|152.58|154.64|152.24|0
1636545900000|2021-11-10 12:05:00|154.77|152.37|154.29|151.89|154.77|152.37|154.29|151.89|0
1636546200000|2021-11-10 12:10:00|154.36|151.96|153.67|151.27|154.42|152.02|153.6|151.2|0
1636546500000|2021-11-10 12:15:00|153.6|151.2|153.87|151.47|153.87|151.47|153.53|151.13|0
1636546800000|2021-11-10 12:20:00|153.8|151.4|153.87|151.47|154.01|151.61|153.59|151.19|0
1636547100000|2021-11-10 12:25:00|153.9|151.5|153.59|151.19|153.94|151.54|153.52|151.12|0
1636547400000|2021-11-10 12:30:00|153.66|151.26|154.28|151.88|154.48|152.08|153.66|151.26|0
1636547700000|2021-11-10 12:35:00|154.21|151.81|155.51|153.11|155.51|153.11|153.52|151.12|0
1636548000000|2021-11-10 12:40:00|155.44|153.04|155.09|152.69|155.58|153.18|155.03|152.63|0
1636548300000|2021-11-10 12:45:00|155.16|152.76|154.84|152.44|155.71|153.31|154.77|152.37|0
1636548600000|2021-11-10 12:50:00|154.9|152.5|154.83|152.43|154.97|152.57|154.76|152.36|0
1636548900000|2021-11-10 12:55:00|154.9|152.5|154.83|152.43|154.97|152.57|154.69|152.29|0
1636549200000|2021-11-10 13:00:00|154.9|152.5|154.69|152.29|154.9|152.5|154.49|152.09|0
1636549500000|2021-11-10 13:05:00|154.62|152.22|154.07|151.67|154.69|152.29|154.07|151.67|0
1636549800000|2021-11-10 13:10:00|154|151.6|154.27|151.87|154.55|152.15|153.93|151.53|0
1636550100000|2021-11-10 13:15:00|154.21|151.81|154.1|151.7|154.41|152.01|154.07|151.67|0
1636550400000|2021-11-10 13:20:00|154.14|151.74|154.2|151.8|154.41|152.01|154.07|151.67|0
1636550700000|2021-11-10 13:25:00|154.27|151.87|154.61|152.21|154.72|152.32|154|151.6|0
1636551000000|2021-11-10 13:30:00|154.54|152.14|156.61|154.21|157.1|154.7|154.54|152.14|0
1636551300000|2021-11-10 13:35:00|156.75|154.35|157.44|155.04|157.65|155.25|156.47|154.07|0
1636551600000|2021-11-10 13:40:00|157.37|154.97|156.82|154.42|157.37|154.97|156.33|153.93|0
1636551900000|2021-11-10 13:45:00|156.89|154.49|157.3|154.9|157.72|155.32|156.82|154.42|0
1636552200000|2021-11-10 13:50:00|157.23|154.83|155.98|153.58|157.23|154.83|155.77|153.37|0
1636552500000|2021-11-10 13:55:00|155.84|153.44|156.25|153.85|156.25|153.85|155.77|153.37|0
1636552800000|2021-11-10 14:00:00|156.18|153.78|156.32|153.92|156.53|154.13|155.77|153.37|0
1636553100000|2021-11-10 14:05:00|156.18|153.78|156.04|153.64|156.18|153.78|155.49|153.09|0
1636553400000|2021-11-10 14:10:00|156.11|153.71|155.94|153.54|156.46|154.06|155.83|153.43|0
1636553700000|2021-11-10 14:15:00|155.9|153.5|156.18|153.78|156.59|154.19|155.76|153.36|0
1636554000000|2021-11-10 14:20:00|156.25|153.85|155.9|153.5|156.25|153.85|155.76|153.36|0
1636554300000|2021-11-10 14:25:00|155.83|153.43|156.66|154.26|156.73|154.33|155.83|153.43|0
1636554600000|2021-11-10 14:30:00|156.87|154.47|156.24|153.84|157.42|155.02|155.48|153.08|0
1636554900000|2021-11-10 14:35:00|156.31|153.91|156.1|153.7|156.79|154.39|154.79|152.39|0
1636555200000|2021-11-10 14:40:00|156.03|153.63|155.34|152.94|156.03|153.63|154.79|152.39|0
1636555500000|2021-11-10 14:45:00|155.4|153|154.78|152.38|155.4|153|154.1|151.7|0
1636555800000|2021-11-10 14:50:00|154.65|152.25|153.41|151.01|155.33|152.93|153.34|150.94|0
1636556100000|2021-11-10 14:55:00|153.27|150.87|152.66|150.26|153.96|151.56|152.32|149.92|0
1636556400000|2021-11-10 15:00:00|152.59|150.19|151.42|149.02|154.37|151.97|149.97|147.57|0
1636556700000|2021-11-10 15:05:00|151.36|148.96|151.56|149.16|151.76|149.36|151.09|148.69|0
1636557000000|2021-11-10 15:10:00|151.63|149.23|151.62|149.22|151.96|149.56|151.29|148.89|0
1636557300000|2021-11-10 15:15:00|151.69|149.29|151.35|148.95|151.69|149.29|151.08|148.68|0
1636557600000|2021-11-10 15:20:00|151.28|148.88|152.03|149.63|152.03|149.63|150.74|148.34|0
1636557900000|2021-11-10 15:25:00|152.09|149.69|151.96|149.56|152.16|149.76|151.41|149.01|0
1636558200000|2021-11-10 15:30:00|151.89|149.49|152.23|149.83|152.7|150.3|151.55|149.15|0
1636558500000|2021-11-10 15:35:00|152.29|149.89|151.48|149.08|152.29|149.89|151.38|148.98|0
1636558800000|2021-11-10 15:40:00|151.34|148.94|152.49|150.09|152.63|150.23|151.27|148.87|0
1636559100000|2021-11-10 15:45:00|152.43|150.03|152.29|149.89|152.56|150.16|151.95|149.55|0
1636559400000|2021-11-10 15:50:00|152.42|150.02|151.74|149.34|152.42|150.02|151.54|149.14|0
1636559700000|2021-11-10 15:55:00|151.67|149.27|152.35|149.95|152.35|149.95|151.54|149.14|0
1636560000000|2021-11-10 16:00:00|152.49|150.09|151.7|149.3|152.49|150.09|150.99|148.59|0
1636560300000|2021-11-10 16:05:00|151.74|149.34|151.53|149.13|152.28|149.88|151.26|148.86|0
1636560600000|2021-11-10 16:10:00|151.6|149.2|150.4|148|151.6|149.2|149.93|147.53|0
1636560900000|2021-11-10 16:15:00|150.33|147.93|148.74|146.34|150.4|148|148.34|145.94|0
1636561200000|2021-11-10 16:20:00|148.68|146.28|148.47|146.07|148.88|146.48|148.27|145.87|0
1636561500000|2021-11-10 16:25:00|148.54|146.14|149.55|147.15|149.62|147.22|148.27|145.87|0
1636561800000|2021-11-10 16:30:00|149.48|147.08|149.28|146.88|150.23|147.83|149.21|146.81|0
1636562100000|2021-11-10 16:35:00|149.35|146.95|149.68|147.28|149.68|147.28|148.94|146.54|0
1636562400000|2021-11-10 16:40:00|149.62|147.22|150.7|148.3|150.84|148.44|149.48|147.08|0
1636562700000|2021-11-10 16:45:00|150.77|148.37|149.68|147.28|150.84|148.44|149.54|147.14|0
1636563000000|2021-11-10 16:50:00|149.61|147.21|149.47|147.07|149.68|147.28|149.2|146.8|0
1636563300000|2021-11-10 16:55:00|149.54|147.14|149.2|146.8|149.54|147.14|148.86|146.46|0
1636563600000|2021-11-10 17:00:00|149.27|146.87|149.47|147.07|149.61|147.21|148.93|146.53|0
1636563900000|2021-11-10 17:05:00|149.4|147|149.53|147.13|150.01|147.61|149.27|146.87|0
1636564200000|2021-11-10 17:10:00|149.6|147.2|150.14|147.74|150.55|148.15|149.26|146.86|0
1636564500000|2021-11-10 17:15:00|150.08|147.68|150.38|147.98|150.62|148.22|150.08|147.68|0
1636564800000|2021-11-10 17:20:00|150.35|147.95|150.68|148.28|150.82|148.42|150.01|147.61|0
1636565100000|2021-11-10 17:25:00|150.62|148.22|151.3|148.9|151.3|148.9|150.55|148.15|0
1636565400000|2021-11-10 17:30:00|151.23|148.83|150.61|148.21|151.23|148.83|150.61|148.21|0
1636565700000|2021-11-10 17:35:00|150.68|148.28|149.45|147.05|150.75|148.35|149.04|146.64|0
1636566000000|2021-11-10 17:40:00|149.38|146.98|150.54|148.14|151.02|148.62|149.38|146.98|0
1636566300000|2021-11-10 17:45:00|150.61|148.21|152.53|150.13|152.94|150.54|150.41|148.01|0
1636566600000|2021-11-10 17:50:00|152.46|150.06|152.25|149.85|152.46|150.06|151.91|149.51|0
1636566900000|2021-11-10 17:55:00|152.18|149.78|151.56|149.16|152.18|149.78|151.5|149.1|0
1636567200000|2021-11-10 18:00:00|151.63|149.23|153.28|150.88|153.35|150.95|151.43|149.03|0
1636567500000|2021-11-10 18:05:00|153.42|151.02|154.04|151.64|154.88|152.48|153.42|151.02|0
1636567800000|2021-11-10 18:10:00|153.97|151.57|154.81|152.41|154.95|152.55|152.86|150.46|0
1636568100000|2021-11-10 18:15:00|154.95|152.55|155.01|152.61|155.57|153.17|154.46|152.06|0
1636568400000|2021-11-10 18:20:00|154.98|152.58|155.01|152.61|155.71|153.31|154.8|152.4|0
1636568700000|2021-11-10 18:25:00|155.08|152.68|154.31|151.91|155.29|152.89|153.76|151.36|0
1636569000000|2021-11-10 18:30:00|154.24|151.84|153.55|151.15|154.52|152.12|153.27|150.87|0
1636569300000|2021-11-10 18:35:00|153.62|151.22|154.93|152.53|155|152.6|153.61|151.21|0
1636569600000|2021-11-10 18:40:00|154.86|152.46|154.79|152.39|155.14|152.74|154.58|152.18|0
1636569900000|2021-11-10 18:45:00|154.72|152.32|156.56|154.16|156.7|154.3|154.25|151.85|0
1636570200000|2021-11-10 18:50:00|156.7|154.3|157.72|155.32|158.15|155.75|156.48|154.08|0
1636570500000|2021-11-10 18:55:00|157.76|155.36|157.58|155.18|158.43|156.03|156.95|154.55|0
1636570800000|2021-11-10 19:00:00|157.72|155.32|158.85|156.45|159.28|156.88|157.58|155.18|0
1636571100000|2021-11-10 19:05:00|158.99|156.59|157.93|155.53|159.35|156.95|157.86|155.46|0
1636571400000|2021-11-10 19:10:00|158|155.6|159.06|156.66|159.2|156.8|158|155.6|0
1636571700000|2021-11-10 19:15:00|158.99|156.59|158.91|156.51|159.27|156.87|157.78|155.38|0
1636572000000|2021-11-10 19:20:00|158.98|156.58|160.48|158.08|160.77|158.37|158.28|155.88|0
1636572300000|2021-11-10 19:25:00|160.55|158.15|161.55|159.15|161.55|159.15|160.12|157.72|0
1636572600000|2021-11-10 19:30:00|161.7|159.3|161.84|159.44|161.84|159.44|159.04|156.64|0
1636572900000|2021-11-10 19:35:00|161.62|159.22|162.49|160.09|162.63|160.23|160.83|158.43|0
1636573200000|2021-11-10 19:40:00|162.2|159.8|163.86|161.46|163.86|161.46|161.84|159.44|0
1636573500000|2021-11-10 19:45:00|163.9|161.5|161.18|158.78|164.01|161.61|160.97|158.57|0
1636573800000|2021-11-10 19:50:00|161.26|158.86|161.04|158.64|161.83|159.43|160.18|157.78|0
1636574100000|2021-11-10 19:55:00|160.9|158.5|162.04|159.64|162.12|159.72|160.75|158.35|0
1636574400000|2021-11-10 20:00:00|161.97|159.57|162.04|159.64|162.26|159.86|161.11|158.71|0
1636574700000|2021-11-10 20:05:00|162.11|159.71|161.07|158.67|162.84|160.44|160.46|158.06|0
1636575000000|2021-11-10 20:10:00|161.1|158.7|159.96|157.56|161.18|158.78|159.67|157.27|0
1636575300000|2021-11-10 20:15:00|160.03|157.63|157.43|155.03|160.5|158.1|157.43|155.03|0
1636575600000|2021-11-10 20:20:00|157.36|154.96|158.07|155.67|158.28|155.88|156.79|154.39|0
1636575900000|2021-11-10 20:25:00|158.14|155.74|157.43|155.03|158.14|155.74|157|154.6|0
1636576200000|2021-11-10 20:30:00|157.5|155.1|158.06|155.66|158.13|155.73|156.93|154.53|0
1636576500000|2021-11-10 20:35:00|157.99|155.59|158.49|156.09|158.91|156.51|157.85|155.45|0
1636576800000|2021-11-10 20:40:00|158.45|156.05|159.55|157.15|159.55|157.15|157.42|155.02|0
1636577100000|2021-11-10 20:45:00|159.2|156.8|158.77|156.37|159.7|157.3|157.99|155.59|0
1636577400000|2021-11-10 20:50:00|158.27|155.87|156.05|153.65|158.27|155.87|155.84|153.44|0
1636577700000|2021-11-10 20:55:00|156.19|153.79|157.39|154.99|157.39|154.99|155.98|153.58|0
1636578000000|2021-11-10 21:00:00|157.46|155.06|157.84|155.44|158.12|155.72|156.7|154.3|0
1636578300000|2021-11-10 21:05:00|157.91|155.51|157.84|155.44|157.98|155.58|157.7|155.3|0
1636578600000|2021-11-10 21:10:00|157.77|155.37|157.62|155.22|158.12|155.72|157.55|155.15|0
1636578900000|2021-11-10 21:15:00|157.82|155.02|157.68|154.88|157.82|155.02|157.68|154.88|0
1636579200000|2021-11-10 21:20:00|157.61|154.81|157.18|154.38|157.68|154.88|157.18|154.38|0
1636579500000|2021-11-10 21:25:00|157.25|154.45|157.46|154.66|157.46|154.66|157.22|154.42|0
1636579800000|2021-11-10 21:30:00|157.39|154.59|157.39|154.59|157.46|154.66|157.32|154.52|0
1636580100000|2021-11-10 21:35:00|157.36|154.56|157.18|154.38|157.39|154.59|157.1|154.3|0
1636580400000|2021-11-10 21:40:00|157.25|154.45|157.24|154.44|157.39|154.59|157.1|154.3|0
1636580700000|2021-11-10 21:45:00|157.28|154.48|156.96|154.16|157.35|154.55|156.89|154.09|0
1636581000000|2021-11-10 21:50:00|156.89|154.09|157.03|154.23|157.03|154.23|156.89|154.09|0
1636581300000|2021-11-10 21:55:00|156.96|154.16|157.06|154.26|157.1|154.3|156.81|154.01|0
1636581600000|2021-11-10 22:00:00|157.09|154.29|157.06|154.26|157.09|154.29|157.03|154.23|0
1636581900000|2021-11-10 22:05:00|157.04|154.24|156.97|154.17|157.04|154.24|156.97|154.17|0
1636582200000|2021-11-10 22:10:00|156.98|154.18|156.99|154.19|157.01|154.21|156.94|154.14|0
1636582500000|2021-11-10 22:15:00|156.98|154.18|156.98|154.18|157.01|154.21|156.94|154.14|0
1636582800000|2021-11-10 22:20:00|156.99|154.19|157.08|154.28|157.08|154.28|156.98|154.18|0
1636583100000|2021-11-10 22:25:00|157.07|154.27|157.06|154.26|157.08|154.28|156.92|154.12|0
1636583400000|2021-11-10 22:30:00|157.03|154.23|157.03|154.23|157.04|154.24|156.93|154.13|0
1636583700000|2021-11-10 22:35:00|157.02|154.22|156.95|154.15|157.04|154.24|156.91|154.11|0
1636584000000|2021-11-10 22:40:00|156.96|154.16|156.99|154.19|156.99|154.19|156.95|154.15|0
1636584300000|2021-11-10 22:45:00|156.98|154.18|156.98|154.18|156.99|154.19|156.93|154.13|0
1636584600000|2021-11-10 22:50:00|156.99|154.19|157.07|154.27|157.13|154.33|156.97|154.17|0
1636584900000|2021-11-10 22:55:00|157.05|154.25|157.08|154.28|157.15|154.35|157.04|154.24|0
1636585200000|2021-11-10 23:00:00|156.97|154.17|156.93|154.13|157.21|154.41|156.75|153.95|0
1636585500000|2021-11-10 23:05:00|157|154.2|157.49|154.69|157.63|154.83|156.86|154.06|0
1636585800000|2021-11-10 23:10:00|157.46|154.66|157.56|154.76|157.7|154.9|157.46|154.66|0
1636586100000|2021-11-10 23:15:00|157.63|154.83|157.17|154.37|157.63|154.83|157.13|154.33|0
1636586400000|2021-11-10 23:20:00|157.06|154.26|156.99|154.19|157.06|154.26|156.71|153.91|0
1636586700000|2021-11-10 23:25:00|157.06|154.26|157.55|154.75|157.69|154.89|156.99|154.19|0
1636587000000|2021-11-10 23:30:00|157.41|154.61|157.76|154.96|157.8|155|157.34|154.54|0
1636587300000|2021-11-10 23:35:00|157.83|155.03|157.87|155.07|157.97|155.17|157.69|154.89|0
1636587600000|2021-11-10 23:40:00|157.83|155.03|158.18|155.38|158.18|155.38|157.69|154.89|0
1636587900000|2021-11-10 23:45:00|158.25|155.45|158.64|155.84|158.64|155.84|158.18|155.38|0
1636588200000|2021-11-10 23:50:00|158.68|155.88|158.32|155.52|158.75|155.95|158.32|155.52|0
1636588500000|2021-11-10 23:55:00|158.39|155.59|157.82|155.02|158.5|155.7|157.75|154.95|0
1636588800000|2021-11-11 00:00:00|157.75|154.95|157.68|154.88|157.79|154.99|157.33|154.53|0
1636589100000|2021-11-11 00:05:00|157.61|154.81|157.11|154.31|157.71|154.91|157.04|154.24|0
1636589400000|2021-11-11 00:10:00|157.08|154.28|156.19|153.39|157.08|154.28|156.05|153.25|0
1636589700000|2021-11-11 00:15:00|156.12|153.32|156.26|153.46|156.47|153.67|156.12|153.32|0
1636590000000|2021-11-11 00:20:00|156.33|153.53|155.91|153.11|156.33|153.53|155.84|153.04|0
1636590300000|2021-11-11 00:25:00|155.84|153.04|155.9|153.1|155.97|153.17|155.73|152.93|0
1636590600000|2021-11-11 00:30:00|155.97|153.17|155.83|153.03|155.97|153.17|155.55|152.75|0
1636590900000|2021-11-11 00:35:00|155.76|152.96|155.9|153.1|155.9|153.1|155.55|152.75|0
1636591200000|2021-11-11 00:40:00|155.83|153.03|156.39|153.59|156.39|153.59|155.55|152.75|0
1636591500000|2021-11-11 00:45:00|156.46|153.66|156.39|153.59|156.74|153.94|156.39|153.59|0
1636591800000|2021-11-11 00:50:00|156.46|153.66|156.46|153.66|156.67|153.87|156.32|153.52|0
1636592100000|2021-11-11 00:55:00|156.53|153.73|156.17|153.37|156.53|153.73|156.1|153.3|0
1636592400000|2021-11-11 01:00:00|156.24|153.44|156.24|153.44|156.24|153.44|155.96|153.16|0
1636592700000|2021-11-11 01:05:00|156.31|153.51|156.66|153.86|156.8|154|156.31|153.51|0
1636593000000|2021-11-11 01:10:00|156.59|153.79|156.45|153.65|156.73|153.93|156.45|153.65|0
1636593300000|2021-11-11 01:15:00|156.52|153.72|156.94|154.14|157.01|154.21|156.09|153.29|0
1636593600000|2021-11-11 01:20:00|156.87|154.07|156.87|154.07|157.22|154.42|156.87|154.07|0
1636593900000|2021-11-11 01:25:00|156.8|154|156.9|154.1|157.29|154.49|156.8|154|0
1636594200000|2021-11-11 01:30:00|157|154.2|156.44|153.64|157.43|154.63|156.44|153.64|0
1636594500000|2021-11-11 01:35:00|156.3|153.5|156.37|153.57|156.65|153.85|156.23|153.43|0
1636594800000|2021-11-11 01:40:00|156.44|153.64|156.5|153.7|156.72|153.92|156.44|153.64|0
1636595100000|2021-11-11 01:45:00|156.58|153.78|156.22|153.42|156.65|153.85|156.15|153.35|0
1636595400000|2021-11-11 01:50:00|156.15|153.35|155.87|153.07|156.29|153.49|155.73|152.93|0
1636595700000|2021-11-11 01:55:00|155.94|153.14|154.61|151.81|156.01|153.21|154.61|151.81|0
1636596000000|2021-11-11 02:00:00|154.68|151.88|154.67|151.87|154.89|152.09|154.4|151.6|0
1636596300000|2021-11-11 02:05:00|154.6|151.8|154.53|151.73|154.6|151.8|154.46|151.66|0
1636596600000|2021-11-11 02:10:00|154.6|151.8|154.6|151.8|154.74|151.94|154.53|151.73|0
1636596900000|2021-11-11 02:15:00|154.67|151.87|154.53|151.73|154.74|151.94|154.53|151.73|0
1636597200000|2021-11-11 02:20:00|154.6|151.8|154.42|151.62|154.67|151.87|154.32|151.52|0
1636597500000|2021-11-11 02:25:00|154.39|151.59|154.66|151.86|154.66|151.86|154.39|151.59|0
1636597800000|2021-11-11 02:30:00|154.73|151.93|154.87|152.07|154.91|152.11|154.52|151.72|0
1636598100000|2021-11-11 02:35:00|154.8|152|154.73|151.93|154.94|152.14|154.66|151.86|0
1636598400000|2021-11-11 02:40:00|154.7|151.9|154.87|152.07|154.9|152.1|154.66|151.86|0
1636598700000|2021-11-11 02:45:00|154.83|152.03|155.42|152.62|155.42|152.62|154.8|152|0
1636599000000|2021-11-11 02:50:00|155.35|152.55|155.42|152.62|155.56|152.76|155.35|152.55|0
1636599300000|2021-11-11 02:55:00|155.46|152.66|155.56|152.76|155.7|152.9|155.42|152.62|0
1636599600000|2021-11-11 03:00:00|155.49|152.69|155.63|152.83|155.77|152.97|155.42|152.62|0
1636599900000|2021-11-11 03:05:00|155.56|152.76|155.55|152.75|155.63|152.83|155.41|152.61|0
1636600200000|2021-11-11 03:10:00|155.48|152.68|155.48|152.68|155.48|152.68|155.13|152.33|0
1636600500000|2021-11-11 03:15:00|155.41|152.61|155.41|152.61|155.62|152.82|155.2|152.4|0
1636600800000|2021-11-11 03:20:00|155.45|152.65|155.48|152.68|155.76|152.96|155.41|152.61|0
1636601100000|2021-11-11 03:25:00|155.55|152.75|155.48|152.68|155.69|152.89|155.41|152.61|0
1636601400000|2021-11-11 03:30:00|155.55|152.75|155.68|152.88|156.04|153.24|155.55|152.75|0
1636601700000|2021-11-11 03:35:00|155.61|152.81|155.54|152.74|155.68|152.88|155.54|152.74|0
1636602000000|2021-11-11 03:40:00|155.61|152.81|155.75|152.95|155.75|152.95|155.54|152.74|0
1636602300000|2021-11-11 03:45:00|155.68|152.88|155.82|153.02|156.03|153.23|155.68|152.88|0
1636602600000|2021-11-11 03:50:00|155.75|152.95|156.03|153.23|156.1|153.3|155.75|152.95|0
1636602900000|2021-11-11 03:55:00|156.1|153.3|156.31|153.51|156.52|153.72|156.1|153.3|0
1636603200000|2021-11-11 04:00:00|156.34|153.54|156.3|153.5|156.45|153.65|156.23|153.43|0
1636603500000|2021-11-11 04:05:00|156.37|153.57|156.23|153.43|156.44|153.64|156.23|153.43|0
1636603800000|2021-11-11 04:10:00|156.3|153.5|156.37|153.57|156.37|153.57|156.23|153.43|0
1636604100000|2021-11-11 04:15:00|156.44|153.64|156.58|153.78|156.58|153.78|156.37|153.57|0
1636604400000|2021-11-11 04:20:00|156.65|153.85|156.93|154.13|157|154.2|156.65|153.85|0
1636604700000|2021-11-11 04:25:00|157|154.2|157.78|154.98|157.92|155.12|157|154.2|0
1636605000000|2021-11-11 04:30:00|157.85|155.05|157.7|154.9|157.85|155.05|157.56|154.76|0
1636605300000|2021-11-11 04:35:00|157.74|154.94|157.7|154.9|157.91|155.11|157.63|154.83|0
1636605600000|2021-11-11 04:40:00|157.63|154.83|157.7|154.9|157.77|154.97|157.63|154.83|0
1636605900000|2021-11-11 04:45:00|157.77|154.97|157.31|154.51|157.77|154.97|157.2|154.4|0
1636606200000|2021-11-11 04:50:00|157.27|154.47|157.41|154.61|157.48|154.68|157.27|154.47|0
1636606500000|2021-11-11 04:55:00|157.48|154.68|157.27|154.47|157.62|154.82|157.27|154.47|0
1636606800000|2021-11-11 05:00:00|157.34|154.54|156.98|154.18|157.34|154.54|156.91|154.11|0
1636607100000|2021-11-11 05:05:00|157.05|154.25|157.33|154.53|157.48|154.68|156.91|154.11|0
1636607400000|2021-11-11 05:10:00|157.4|154.6|156.91|154.11|157.4|154.6|156.91|154.11|0
1636607700000|2021-11-11 05:15:00|156.98|154.18|156.98|154.18|157.01|154.21|156.91|154.11|0
1636608000000|2021-11-11 05:20:00|156.9|154.1|156.69|153.89|156.9|154.1|156.48|153.68|0
1636608300000|2021-11-11 05:25:00|156.62|153.82|156.48|153.68|156.76|153.96|156.48|153.68|0
1636608600000|2021-11-11 05:30:00|156.2|153.4|155.91|153.11|156.2|153.4|155.91|153.11|0
1636608900000|2021-11-11 05:35:00|155.98|153.18|156.12|153.32|156.12|153.32|155.7|152.9|0
1636609200000|2021-11-11 05:40:00|156.16|153.36|156.09|153.29|156.33|153.53|156.05|153.25|0
1636609500000|2021-11-11 05:45:00|156.05|153.25|156.26|153.46|156.33|153.53|156.05|153.25|0
1636609800000|2021-11-11 05:50:00|156.29|153.49|156.26|153.46|156.4|153.6|156.19|153.39|0
1636610100000|2021-11-11 05:55:00|156.22|153.42|156.25|153.45|156.26|153.46|156.04|153.24|0
1636610400000|2021-11-11 06:00:00|156.18|153.38|156.32|153.52|156.46|153.66|155.83|153.03|0
1636610700000|2021-11-11 06:05:00|156.25|153.45|155.69|152.89|156.25|153.45|155.62|152.82|0
1636611000000|2021-11-11 06:10:00|155.62|152.82|155.61|152.81|155.83|153.03|155.61|152.81|0
1636611300000|2021-11-11 06:15:00|155.68|152.88|155.47|152.67|155.75|152.95|155.4|152.6|0
1636611600000|2021-11-11 06:20:00|155.54|152.74|155.75|152.95|155.75|152.95|155.47|152.67|0
1636611900000|2021-11-11 06:25:00|155.82|153.02|155.54|152.74|155.82|153.02|155.54|152.74|0
1636612200000|2021-11-11 06:30:00|155.47|152.67|155.4|152.6|155.47|152.67|155.33|152.53|0
1636612500000|2021-11-11 06:35:00|155.36|152.56|155.46|152.66|155.53|152.73|155.33|152.53|0
1636612800000|2021-11-11 06:40:00|155.39|152.59|155.53|152.73|155.53|152.73|155.32|152.52|0
1636613100000|2021-11-11 06:45:00|155.46|152.66|156.09|153.29|156.09|153.29|155.46|152.66|0
1636613400000|2021-11-11 06:50:00|156.16|153.36|155.6|152.8|156.16|153.36|155.53|152.73|0
1636613700000|2021-11-11 06:55:00|155.67|152.87|155.67|152.87|155.74|152.94|155.53|152.73|0
1636614000000|2021-11-11 07:00:00|155.6|152.8|155.59|152.79|155.67|152.87|155.1|152.3|0
1636614300000|2021-11-11 07:05:00|155.52|152.72|155.59|152.79|155.66|152.86|155.45|152.65|0
1636614600000|2021-11-11 07:10:00|155.45|152.65|155.8|153|155.98|153.18|155.45|152.65|0
1636614900000|2021-11-11 07:15:00|155.87|153.07|155.24|152.44|155.87|153.07|155.17|152.37|0
1636615200000|2021-11-11 07:20:00|155.17|152.37|155.02|152.22|155.38|152.58|154.96|152.16|0
1636615500000|2021-11-11 07:25:00|154.95|152.15|154.74|151.94|155.09|152.29|154.67|151.87|0
1636615800000|2021-11-11 07:30:00|154.81|152.01|155.02|152.22|155.02|152.22|154.6|151.8|0
1636616100000|2021-11-11 07:35:00|155.23|152.43|154.88|152.08|155.3|152.5|154.74|151.94|0
1636616400000|2021-11-11 07:40:00|154.81|152.01|154.88|152.08|155.09|152.29|154.74|151.94|0
1636616700000|2021-11-11 07:45:00|154.95|152.15|155.57|152.77|155.57|152.77|154.84|152.04|0
1636617000000|2021-11-11 07:50:00|155.5|152.7|155.57|152.77|155.92|153.12|155.5|152.7|0
1636617300000|2021-11-11 07:55:00|155.54|152.74|155.64|152.84|155.64|152.84|155.29|152.49|0
1636617600000|2021-11-11 08:00:00|155.57|152.77|156.15|153.35|157.01|154.21|153.39|150.59|0
1636617900000|2021-11-11 08:05:00|155.95|153.55|155.53|153.13|156.31|153.91|155.39|152.99|0
1636618200000|2021-11-11 08:10:00|155.6|153.2|155.67|153.27|155.74|153.34|155.39|152.99|0
1636618500000|2021-11-11 08:15:00|155.6|153.2|155.18|152.78|155.6|153.2|154.76|152.36|0
1636618800000|2021-11-11 08:20:00|155.11|152.71|154.96|152.56|155.32|152.92|154.9|152.5|0
1636619100000|2021-11-11 08:25:00|155|152.6|153.97|151.57|155.24|152.84|153.83|151.43|0
1636619400000|2021-11-11 08:30:00|154.04|151.64|154.94|152.54|155.16|152.76|153.97|151.57|0
1636619700000|2021-11-11 08:35:00|154.87|152.47|155.15|152.75|155.65|153.25|154.87|152.47|0
1636620000000|2021-11-11 08:40:00|155.12|152.72|154.59|152.19|155.12|152.72|154.52|152.12|0
1636620300000|2021-11-11 08:45:00|154.66|152.26|155.73|153.33|157.45|155.05|154.52|152.12|0
1636620600000|2021-11-11 08:50:00|155.8|153.4|155.09|152.69|155.8|153.4|154.95|152.55|0
1636620900000|2021-11-11 08:55:00|155.16|152.76|154.88|152.48|155.3|152.9|154.81|152.41|0
1636621200000|2021-11-11 09:00:00|154.81|152.41|154.39|151.99|154.81|152.41|154.25|151.85|0
1636621500000|2021-11-11 09:05:00|154.36|151.96|154.6|152.2|154.88|152.48|154.18|151.78|0
1636621800000|2021-11-11 09:10:00|154.67|152.27|153.62|151.22|154.81|152.41|153.62|151.22|0
1636622100000|2021-11-11 09:15:00|153.66|151.26|153.48|151.08|153.97|151.57|153.48|151.08|0
1636622400000|2021-11-11 09:20:00|153.62|151.22|153.34|150.94|153.62|151.22|153.2|150.8|0
1636622700000|2021-11-11 09:25:00|153.27|150.87|152.78|150.38|153.48|151.08|152.51|150.11|0
1636623000000|2021-11-11 09:30:00|152.65|150.25|151.68|149.28|153.48|151.08|151.68|149.28|0
1636623300000|2021-11-11 09:35:00|151.61|149.21|151.88|149.48|151.99|149.59|151.54|149.14|0
1636623600000|2021-11-11 09:40:00|151.81|149.41|151.81|149.41|151.95|149.55|151.81|149.41|0
1636623900000|2021-11-11 09:45:00|151.78|149.38|151.74|149.34|151.81|149.41|151.53|149.13|0
1636624200000|2021-11-11 09:50:00|151.67|149.27|151.46|149.06|151.74|149.34|151.32|148.92|0
1636624500000|2021-11-11 09:55:00|151.39|148.99|151.53|149.13|151.67|149.27|151.39|148.99|0
1636624800000|2021-11-11 10:00:00|151.46|149.06|151.39|148.99|151.6|149.2|151.32|148.92|0
1636625100000|2021-11-11 10:05:00|151.42|149.02|151.64|149.24|152.13|149.73|151.39|148.99|0
1636625400000|2021-11-11 10:10:00|151.5|149.1|151.71|149.31|151.85|149.45|151.43|149.03|0
1636625700000|2021-11-11 10:15:00|151.64|149.24|151.77|149.37|151.84|149.44|151.57|149.17|0
1636626000000|2021-11-11 10:20:00|151.84|149.44|151.98|149.58|152.05|149.65|151.84|149.44|0
1636626300000|2021-11-11 10:25:00|151.91|149.51|151.77|149.37|152.19|149.79|151.77|149.37|0
1636626600000|2021-11-11 10:30:00|151.84|149.44|152.22|149.82|152.53|150.13|151.84|149.44|0
1636626900000|2021-11-11 10:35:00|152.25|149.85|153.01|150.61|153.08|150.68|152.25|149.85|0
1636627200000|2021-11-11 10:40:00|153.05|150.65|152.77|150.37|153.08|150.68|152.59|150.19|0
1636627500000|2021-11-11 10:45:00|152.8|150.4|152.45|150.05|152.8|150.4|152.38|149.98|0
1636627800000|2021-11-11 10:50:00|152.52|150.12|152.52|150.12|152.73|150.33|152.38|149.98|0
1636628100000|2021-11-11 10:55:00|152.45|150.05|152.66|150.26|152.73|150.33|152.38|149.98|0
1636628400000|2021-11-11 11:00:00|152.72|150.32|152.58|150.18|152.79|150.39|152.38|149.98|0
1636628700000|2021-11-11 11:05:00|152.51|150.11|152.27|149.87|152.51|150.11|152.03|149.63|0
1636629000000|2021-11-11 11:10:00|152.24|149.84|152.51|150.11|152.62|150.22|152.17|149.77|0
1636629300000|2021-11-11 11:15:00|152.55|150.15|152.23|149.83|152.58|150.18|152.23|149.83|0
1636629600000|2021-11-11 11:20:00|152.16|149.76|152.37|149.97|152.58|150.18|152.16|149.76|0
1636629900000|2021-11-11 11:25:00|152.4|150|152.23|149.83|152.51|150.11|152.23|149.83|0
1636630200000|2021-11-11 11:30:00|152.3|149.9|152.29|149.89|152.36|149.96|152.09|149.69|0
1636630500000|2021-11-11 11:35:00|152.36|149.96|152.36|149.96|152.64|150.24|152.29|149.89|0
1636630800000|2021-11-11 11:40:00|152.29|149.89|152.15|149.75|152.36|149.96|152.15|149.75|0
1636631100000|2021-11-11 11:45:00|152.22|149.82|152.22|149.82|152.29|149.89|152.15|149.75|0
1636631400000|2021-11-11 11:50:00|152.29|149.89|151.87|149.47|152.29|149.89|151.8|149.4|0
1636631700000|2021-11-11 11:55:00|151.94|149.54|151.66|149.26|152.08|149.68|151.66|149.26|0
1636632000000|2021-11-11 12:00:00|151.73|149.33|151.8|149.4|152.08|149.68|151.66|149.26|0
1636632300000|2021-11-11 12:05:00|151.87|149.47|151.66|149.26|151.87|149.47|151.32|148.92|0
1636632600000|2021-11-11 12:10:00|151.69|149.29|152.07|149.67|152.14|149.74|151.63|149.23|0
1636632900000|2021-11-11 12:15:00|152.21|149.81|151.93|149.53|152.35|149.95|151.93|149.53|0
1636633200000|2021-11-11 12:20:00|152|149.6|152.07|149.67|152.07|149.67|151.79|149.39|0
1636633500000|2021-11-11 12:25:00|152.03|149.63|151.99|149.59|152.1|149.7|151.93|149.53|0
1636633800000|2021-11-11 12:30:00|152.06|149.66|152.3|149.9|152.34|149.94|151.93|149.53|0
1636634100000|2021-11-11 12:35:00|152.27|149.87|152.27|149.87|152.41|150.01|152.06|149.66|0
1636634400000|2021-11-11 12:40:00|152.34|149.94|152.26|149.86|152.54|150.14|152.23|149.83|0
1636634700000|2021-11-11 12:45:00|152.23|149.83|152.26|149.86|152.33|149.93|152.13|149.73|0
1636635000000|2021-11-11 12:50:00|152.19|149.79|151.98|149.58|152.19|149.79|151.71|149.31|0
1636635300000|2021-11-11 12:55:00|152.05|149.65|151.98|149.58|152.19|149.79|151.84|149.44|0
1636635600000|2021-11-11 13:00:00|152.12|149.72|152.05|149.65|152.26|149.86|151.84|149.44|0
1636635900000|2021-11-11 13:05:00|151.98|149.58|152.25|149.85|152.39|149.99|151.98|149.58|0
1636636200000|2021-11-11 13:10:00|152.32|149.92|152.25|149.85|152.39|149.99|152.05|149.65|0
1636636500000|2021-11-11 13:15:00|152.32|149.92|152.04|149.64|152.39|149.99|152.04|149.64|0
1636636800000|2021-11-11 13:20:00|152.11|149.71|152.04|149.64|152.18|149.78|151.83|149.43|0
1636637100000|2021-11-11 13:25:00|152.11|149.71|152.18|149.78|152.31|149.91|152.11|149.71|0
1636637400000|2021-11-11 13:30:00|152.24|149.84|152.38|149.98|152.45|150.05|152.17|149.77|0
1636637700000|2021-11-11 13:35:00|152.31|149.91|152.17|149.77|152.45|150.05|152.17|149.77|0
1636638000000|2021-11-11 13:40:00|152.24|149.84|151.82|149.42|152.31|149.91|151.82|149.42|0
1636638300000|2021-11-11 13:45:00|151.89|149.49|151.82|149.42|152.03|149.63|151.75|149.35|0
1636638600000|2021-11-11 13:50:00|151.96|149.56|152.1|149.7|152.1|149.7|151.89|149.49|0
1636638900000|2021-11-11 13:55:00|152.17|149.77|151.89|149.49|152.17|149.77|151.82|149.42|0
1636639200000|2021-11-11 14:00:00|151.96|149.56|152.09|149.69|152.16|149.76|151.82|149.42|0
1636639500000|2021-11-11 14:05:00|152.02|149.62|151.95|149.55|152.16|149.76|151.95|149.55|0
1636639800000|2021-11-11 14:10:00|151.88|149.48|151.95|149.55|152.02|149.62|151.88|149.48|0
1636640100000|2021-11-11 14:15:00|152.02|149.62|152.22|149.82|152.43|150.03|152.02|149.62|0
1636640400000|2021-11-11 14:20:00|152.15|149.75|152.22|149.82|152.43|150.03|152.15|149.75|0
1636640700000|2021-11-11 14:25:00|152.15|149.75|152.7|150.3|152.77|150.37|152.01|149.61|0
1636641000000|2021-11-11 14:30:00|152.6|150.2|154.95|152.55|154.95|152.55|152.36|149.96|0
1636641300000|2021-11-11 14:35:00|155.09|152.69|156.06|153.66|156.28|153.88|154.95|152.55|0
1636641600000|2021-11-11 14:40:00|156.28|153.88|155.29|152.89|156.42|154.02|155.29|152.89|0
1636641900000|2021-11-11 14:45:00|155.36|152.96|155.01|152.61|155.5|153.1|154.8|152.4|0
1636642200000|2021-11-11 14:50:00|155.22|152.82|154.31|151.91|155.29|152.89|154.1|151.7|0
1636642500000|2021-11-11 14:55:00|154.38|151.98|152.5|150.1|154.73|152.33|152.36|149.96|0
1636642800000|2021-11-11 15:00:00|152.43|150.03|153.4|151|153.89|151.49|152.36|149.96|0
1636643100000|2021-11-11 15:05:00|153.33|150.93|153.96|151.56|154.24|151.84|152.85|150.45|0
1636643400000|2021-11-11 15:10:00|153.89|151.49|153.47|151.07|154.38|151.98|153.33|150.93|0
1636643700000|2021-11-11 15:15:00|153.4|151|153.89|151.49|154.52|152.12|153.26|150.86|0
1636644000000|2021-11-11 15:20:00|153.82|151.42|153.88|151.48|154.44|152.04|153.61|151.21|0
1636644300000|2021-11-11 15:25:00|153.74|151.34|154.51|152.11|154.51|152.11|153.67|151.27|0
1636644600000|2021-11-11 15:30:00|154.72|152.32|154.79|152.39|155.43|153.03|154.37|151.97|0
1636644900000|2021-11-11 15:35:00|154.86|152.46|154.16|151.76|155|152.6|153.74|151.34|0
1636645200000|2021-11-11 15:40:00|154.05|151.65|153.42|151.02|154.23|151.83|153.25|150.85|0
1636645500000|2021-11-11 15:45:00|153.46|151.06|153.39|150.99|154.01|151.61|153.18|150.78|0
1636645800000|2021-11-11 15:50:00|153.32|150.92|153.17|150.77|153.66|151.26|152.97|150.57|0
1636646100000|2021-11-11 15:55:00|153.1|150.7|153.66|151.26|153.8|151.4|153.1|150.7|0
1636646400000|2021-11-11 16:00:00|153.73|151.33|153.87|151.47|154.15|151.75|153.21|150.81|0
1636646700000|2021-11-11 16:05:00|154.08|151.68|154.28|151.88|154.43|152.03|153.94|151.54|0
1636647000000|2021-11-11 16:10:00|154.35|151.95|154.07|151.67|154.5|152.1|154.07|151.67|0
1636647300000|2021-11-11 16:15:00|154.14|151.74|153.93|151.53|154.35|151.95|153.79|151.39|0
1636647600000|2021-11-11 16:20:00|153.86|151.46|153.51|151.11|154.07|151.67|153.51|151.11|0
1636647900000|2021-11-11 16:25:00|153.44|151.04|154|151.6|154.14|151.74|153.3|150.9|0
1636648200000|2021-11-11 16:30:00|153.93|151.53|153.51|151.11|154.14|151.74|153.51|151.11|0
1636648500000|2021-11-11 16:35:00|153.44|151.04|152.25|149.85|153.51|151.11|152.18|149.78|0
1636648800000|2021-11-11 16:40:00|152.32|149.92|152.87|150.47|152.94|150.54|152.25|149.85|0
1636649100000|2021-11-11 16:45:00|152.8|150.4|152.8|150.4|153.08|150.68|152.67|150.27|0
1636649400000|2021-11-11 16:50:00|152.73|150.33|153.15|150.75|153.22|150.82|152.66|150.26|0
1636649700000|2021-11-11 16:55:00|153.08|150.68|152.08|149.68|153.08|150.68|151.67|149.27|0
1636650000000|2021-11-11 17:00:00|152.05|149.65|152.92|150.52|153.06|150.66|151.67|149.27|0
1636650300000|2021-11-11 17:05:00|152.85|150.45|153.05|150.65|153.27|150.87|152.43|150.03|0
1636650600000|2021-11-11 17:10:00|152.99|150.59|153.4|151|153.47|151.07|152.84|150.44|0
1636650900000|2021-11-11 17:15:00|153.33|150.93|153.75|151.35|154.38|151.98|153.26|150.86|0
1636651200000|2021-11-11 17:20:00|153.82|151.42|153.68|151.28|154.1|151.7|153.33|150.93|0
1636651500000|2021-11-11 17:25:00|153.61|151.21|153.33|150.93|153.89|151.49|153.19|150.79|0
1636651800000|2021-11-11 17:30:00|153.4|151|153.11|150.71|153.61|151.21|153.04|150.64|0
1636652100000|2021-11-11 17:35:00|153.04|150.64|152.21|149.81|153.04|150.64|152.07|149.67|0
1636652400000|2021-11-11 17:40:00|152.27|149.87|152.27|149.87|152.55|150.15|152.13|149.73|0
1636652700000|2021-11-11 17:45:00|152.2|149.8|152.41|150.01|152.76|150.36|152.2|149.8|0
1636653000000|2021-11-11 17:50:00|152.48|150.08|152.69|150.29|152.83|150.43|152.34|149.94|0
1636653300000|2021-11-11 17:55:00|152.62|150.22|152.75|150.35|152.82|150.42|152.41|150.01|0
1636653600000|2021-11-11 18:00:00|152.82|150.42|153.38|150.98|153.66|151.26|152.75|150.35|0
1636653900000|2021-11-11 18:05:00|153.31|150.91|154.15|151.75|154.22|151.82|153.31|150.91|0
1636654200000|2021-11-11 18:10:00|154.22|151.82|153.59|151.19|154.22|151.82|153.45|151.05|0
1636654500000|2021-11-11 18:15:00|153.52|151.12|153.44|151.04|153.73|151.33|153.23|150.83|0
1636654800000|2021-11-11 18:20:00|153.37|150.97|153.58|151.18|153.65|151.25|152.88|150.48|0
1636655100000|2021-11-11 18:25:00|153.62|151.22|153.09|150.69|154.07|151.67|151.81|149.41|0
1636655400000|2021-11-11 18:30:00|153.02|150.62|153.36|150.96|153.37|150.97|152.95|150.55|0
1636655700000|2021-11-11 18:35:00|153.29|150.89|152.87|150.47|153.29|150.89|152.8|150.4|0
1636656000000|2021-11-11 18:40:00|152.94|150.54|152.87|150.47|153.36|150.96|152.8|150.4|0
1636656300000|2021-11-11 18:45:00|152.8|150.4|152.59|150.19|152.8|150.4|152.45|150.05|0
1636656600000|2021-11-11 18:50:00|152.52|150.12|152.66|150.26|152.94|150.54|152.42|150.02|0
1636656900000|2021-11-11 18:55:00|152.52|150.12|152.72|150.32|153|150.6|152.52|150.12|0
1636657200000|2021-11-11 19:00:00|152.79|150.39|152.02|149.62|152.9|150.5|152.02|149.62|0
1636657500000|2021-11-11 19:05:00|152.09|149.69|151.74|149.34|152.37|149.97|151.74|149.34|0
1636657800000|2021-11-11 19:10:00|151.81|149.41|152.09|149.69|152.09|149.69|151.74|149.34|0
1636658100000|2021-11-11 19:15:00|152.02|149.62|152.3|149.9|152.37|149.97|151.95|149.55|0
1636658400000|2021-11-11 19:20:00|152.23|149.83|152.57|150.17|152.57|150.17|152.23|149.83|0
1636658700000|2021-11-11 19:25:00|152.5|150.1|152.57|150.17|152.71|150.31|152.5|150.1|0
1636659000000|2021-11-11 19:30:00|152.54|150.14|152.29|149.89|152.57|150.17|152.08|149.68|0
1636659300000|2021-11-11 19:35:00|152.22|149.82|151.87|149.47|152.29|149.89|151.73|149.33|0
1636659600000|2021-11-11 19:40:00|151.8|149.4|151.41|149.01|152.01|149.61|150.81|148.41|0
1636659900000|2021-11-11 19:45:00|151.48|149.08|151.8|149.4|151.83|149.43|151.41|149.01|0
1636660200000|2021-11-11 19:50:00|151.76|149.36|152.46|150.06|152.59|150.19|151.76|149.36|0
1636660500000|2021-11-11 19:55:00|152.39|149.99|152.38|149.98|152.59|150.19|152.11|149.71|0
1636660800000|2021-11-11 20:00:00|152.31|149.91|152.59|150.19|152.94|150.54|152.03|149.63|0
1636661100000|2021-11-11 20:05:00|152.66|150.26|152.66|150.26|152.73|150.33|152.24|149.84|0
1636661400000|2021-11-11 20:10:00|152.59|150.19|153.22|150.82|153.43|151.03|152.59|150.19|0
1636661700000|2021-11-11 20:15:00|153.15|150.75|152.58|150.18|153.22|150.82|152.51|150.11|0
1636662000000|2021-11-11 20:20:00|152.65|150.25|152.65|150.25|153.04|150.64|152.58|150.18|0
1636662300000|2021-11-11 20:25:00|152.72|150.32|152.37|149.97|152.79|150.39|151.95|149.55|0
1636662600000|2021-11-11 20:30:00|152.3|149.9|152.93|150.53|153.21|150.81|152.23|149.83|0
1636662900000|2021-11-11 20:35:00|152.72|150.32|152.65|150.25|153.14|150.74|152.58|150.18|0
1636663200000|2021-11-11 20:40:00|152.58|150.18|152.5|150.1|152.64|150.24|152.29|149.89|0
1636663500000|2021-11-11 20:45:00|152.57|150.17|153.06|150.66|153.06|150.66|151.87|149.47|0
1636663800000|2021-11-11 20:50:00|152.92|150.52|153.27|150.87|153.34|150.94|152.43|150.03|0
1636664100000|2021-11-11 20:55:00|153.2|150.8|153.41|151.01|153.76|151.36|153.06|150.66|0
1636664400000|2021-11-11 21:00:00|153.55|151.15|152.7|150.3|153.55|151.15|152.57|150.17|0
1636664700000|2021-11-11 21:05:00|152.77|150.37|153.05|150.65|153.05|150.65|152.7|150.3|0
1636665000000|2021-11-11 21:10:00|152.98|150.58|152.98|150.58|153.19|150.79|152.77|150.37|0
1636665300000|2021-11-11 21:15:00|153.04|150.24|152.97|150.17|153.18|150.38|152.97|150.17|0
1636665600000|2021-11-11 21:20:00|152.9|150.1|152.76|149.96|152.9|150.1|152.76|149.96|0
1636665900000|2021-11-11 21:25:00|152.83|150.03|153.03|150.23|153.03|150.23|152.83|150.03|0
1636666200000|2021-11-11 21:30:00|152.96|150.16|153.17|150.37|153.17|150.37|152.96|150.16|0
1636666500000|2021-11-11 21:35:00|153.1|150.3|152.82|150.02|153.1|150.3|152.82|150.02|0
1636666800000|2021-11-11 21:40:00|152.89|150.09|152.89|150.09|152.89|150.09|152.75|149.95|0
1636667100000|2021-11-11 21:45:00|152.82|150.02|152.68|149.88|152.82|150.02|152.61|149.81|0
1636667400000|2021-11-11 21:50:00|152.61|149.81|152.6|149.8|152.67|149.87|152.6|149.8|0
1636667700000|2021-11-11 21:55:00|152.64|149.84|152.71|149.91|152.74|149.94|152.6|149.8|0
1636668000000|2021-11-11 22:00:00|152.76|149.96|152.74|149.94|152.81|150.01|152.74|149.94|0
1636668300000|2021-11-11 22:05:00|152.76|149.96|152.78|149.98|152.89|150.09|152.76|149.96|0
1636668600000|2021-11-11 22:10:00|152.86|150.06|152.88|150.08|152.88|150.08|152.79|149.99|0
1636668900000|2021-11-11 22:15:00|152.77|149.97|152.85|150.05|152.88|150.08|152.77|149.97|0
1636669200000|2021-11-11 22:20:00|152.84|150.04|152.84|150.04|152.84|150.04|152.83|150.03|0
1636669500000|2021-11-11 22:25:00|152.85|150.05|152.84|150.04|152.87|150.07|152.84|150.04|0
1636669800000|2021-11-11 22:30:00|152.83|150.03|152.77|149.97|152.83|150.03|152.77|149.97|0
1636670100000|2021-11-11 22:35:00|152.8|150|152.77|149.97|152.81|150.01|152.77|149.97|0
1636670400000|2021-11-11 22:40:00|152.79|149.99|152.79|149.99|152.79|149.99|152.79|149.99|0
1636670700000|2021-11-11 22:45:00|152.78|149.98|152.73|149.93|152.79|149.99|152.71|149.91|0
1636671000000|2021-11-11 22:50:00|152.72|149.92|152.72|149.92|152.72|149.92|152.72|149.92|0
1636671300000|2021-11-11 22:55:00|152.73|149.93|152.73|149.93|152.78|149.98|152.73|149.93|0
1636671600000|2021-11-11 23:00:00|152.47|149.67|152.43|149.63|152.61|149.81|152.36|149.56|0
1636671900000|2021-11-11 23:05:00|152.5|149.7|152.57|149.77|152.57|149.77|152.47|149.67|0
1636672200000|2021-11-11 23:10:00|152.5|149.7|152.64|149.84|152.71|149.91|152.5|149.7|0
1636672500000|2021-11-11 23:15:00|152.68|149.88|152.36|149.56|152.71|149.91|152.32|149.52|0
1636672800000|2021-11-11 23:20:00|152.29|149.49|152.11|149.31|152.36|149.56|152.11|149.31|0
1636673100000|2021-11-11 23:25:00|152.15|149.35|152.01|149.21|152.15|149.35|151.94|149.14|0
1636673400000|2021-11-11 23:30:00|151.94|149.14|151.93|149.13|152.07|149.27|151.93|149.13|0
1636673700000|2021-11-11 23:35:00|151.86|149.06|151.9|149.1|151.93|149.13|151.79|148.99|0
1636674000000|2021-11-11 23:40:00|151.86|149.06|151.93|149.13|152|149.2|151.86|149.06|0
1636674300000|2021-11-11 23:45:00|152|149.2|151.72|148.92|152.14|149.34|151.65|148.85|0
1636674600000|2021-11-11 23:50:00|151.65|148.85|151.79|148.99|151.79|148.99|151.51|148.71|0
1636674900000|2021-11-11 23:55:00|151.86|149.06|151.37|148.57|151.86|149.06|151.37|148.57|0
1636675200000|2021-11-12 00:00:00|151.44|148.64|150.67|147.87|151.47|148.67|150.46|147.66|0
1636675500000|2021-11-12 00:05:00|150.74|147.94|150.67|147.87|150.74|147.94|150.26|147.46|0
1636675800000|2021-11-12 00:10:00|150.74|147.94|150.53|147.73|150.74|147.94|150.46|147.66|0
1636676100000|2021-11-12 00:15:00|150.46|147.66|150.53|147.73|150.6|147.8|150.39|147.59|0
1636676400000|2021-11-12 00:20:00|150.6|147.8|150.46|147.66|150.66|147.86|150.32|147.52|0
1636676700000|2021-11-12 00:25:00|150.39|147.59|150.38|147.58|150.45|147.65|150.32|147.52|0
1636677000000|2021-11-12 00:30:00|150.32|147.52|150.24|147.44|150.45|147.65|150.18|147.38|0
1636677300000|2021-11-12 00:35:00|150.28|147.48|149.83|147.03|150.28|147.48|149.76|146.96|0
1636677600000|2021-11-12 00:40:00|149.9|147.1|149.48|146.68|149.9|147.1|149.41|146.61|0
1636677900000|2021-11-12 00:45:00|149.41|146.61|149.76|146.96|149.76|146.96|149.41|146.61|0
1636678200000|2021-11-12 00:50:00|149.82|147.02|150.1|147.3|150.17|147.37|149.76|146.96|0
1636678500000|2021-11-12 00:55:00|150.17|147.37|150.37|147.57|150.37|147.57|150.1|147.3|0
1636678800000|2021-11-12 01:00:00|150.44|147.64|150.58|147.78|150.85|148.05|150.37|147.57|0
1636679100000|2021-11-12 01:05:00|150.61|147.81|150.23|147.43|150.65|147.85|150.16|147.36|0
1636679400000|2021-11-12 01:10:00|150.3|147.5|150.37|147.57|150.47|147.67|150.02|147.22|0
1636679700000|2021-11-12 01:15:00|150.43|147.63|150.36|147.56|150.43|147.63|150.16|147.36|0
1636680000000|2021-11-12 01:20:00|150.43|147.63|150.47|147.67|150.57|147.77|150.16|147.36|0
1636680300000|2021-11-12 01:25:00|150.43|147.63|150.5|147.7|150.5|147.7|150.36|147.56|0
1636680600000|2021-11-12 01:30:00|150.43|147.63|150.5|147.7|150.57|147.77|150.29|147.49|0
1636680900000|2021-11-12 01:35:00|150.63|147.83|150.6|147.8|150.7|147.9|150.42|147.62|0
1636681200000|2021-11-12 01:40:00|150.56|147.76|150.15|147.35|150.7|147.9|150.15|147.35|0
1636681500000|2021-11-12 01:45:00|150.08|147.28|150.35|147.55|150.42|147.62|150.01|147.21|0
1636681800000|2021-11-12 01:50:00|150.39|147.59|149.93|147.13|150.39|147.59|149.93|147.13|0
1636682100000|2021-11-12 01:55:00|149.97|147.17|150.21|147.41|150.28|147.48|149.93|147.13|0
1636682400000|2021-11-12 02:00:00|150.18|147.38|150.28|147.48|150.35|147.55|150.07|147.27|0
1636682700000|2021-11-12 02:05:00|150.21|147.41|150.48|147.68|150.48|147.68|150.2|147.4|0
1636683000000|2021-11-12 02:10:00|150.41|147.61|150.48|147.68|150.55|147.75|150.34|147.54|0
1636683300000|2021-11-12 02:15:00|150.41|147.61|150.55|147.75|150.61|147.81|150.41|147.61|0
1636683600000|2021-11-12 02:20:00|150.54|147.74|150.34|147.54|150.54|147.74|150.34|147.54|0
1636683900000|2021-11-12 02:25:00|150.27|147.47|150.54|147.74|150.54|147.74|150.27|147.47|0
1636684200000|2021-11-12 02:30:00|150.47|147.67|151.16|148.36|151.16|148.36|150.4|147.6|0
1636684500000|2021-11-12 02:35:00|151.23|148.43|151.51|148.71|151.51|148.71|151.09|148.29|0
1636684800000|2021-11-12 02:40:00|151.44|148.64|151.44|148.64|151.71|148.91|151.37|148.57|0
1636685100000|2021-11-12 02:45:00|151.43|148.63|151.16|148.36|151.5|148.7|151.09|148.29|0
1636685400000|2021-11-12 02:50:00|151.09|148.29|151.36|148.56|151.36|148.56|151.02|148.22|0
1636685700000|2021-11-12 02:55:00|151.43|148.63|151.64|148.84|151.78|148.98|151.43|148.63|0
1636686000000|2021-11-12 03:00:00|151.57|148.77|151.63|148.83|151.71|148.91|151.53|148.73|0
1636686300000|2021-11-12 03:05:00|151.7|148.9|152.19|149.39|152.33|149.53|151.63|148.83|0
1636686600000|2021-11-12 03:10:00|152.12|149.32|152.12|149.32|152.26|149.46|152.05|149.25|0
1636686900000|2021-11-12 03:15:00|152.05|149.25|151.84|149.04|152.05|149.25|151.77|148.97|0
1636687200000|2021-11-12 03:20:00|151.91|149.11|151.9|149.1|151.98|149.18|151.84|149.04|0
1636687500000|2021-11-12 03:25:00|151.97|149.17|151.76|148.96|151.97|149.17|151.69|148.89|0
1636687800000|2021-11-12 03:30:00|151.83|149.03|151.52|148.72|151.83|149.03|151.48|148.68|0
1636688100000|2021-11-12 03:35:00|151.55|148.75|151.55|148.75|151.62|148.82|151.41|148.61|0
1636688400000|2021-11-12 03:40:00|151.59|148.79|151.76|148.96|151.76|148.96|151.55|148.75|0
1636688700000|2021-11-12 03:45:00|151.79|148.99|151.93|149.13|151.93|149.13|151.76|148.96|0
1636689000000|2021-11-12 03:50:00|151.96|149.16|151.89|149.09|151.96|149.16|151.75|148.95|0
1636689300000|2021-11-12 03:55:00|151.96|149.16|151.89|149.09|151.96|149.16|151.82|149.02|0
1636689600000|2021-11-12 04:00:00|151.96|149.16|151.89|149.09|151.96|149.16|151.82|149.02|0
1636689900000|2021-11-12 04:05:00|151.96|149.16|152.16|149.36|152.16|149.36|151.89|149.09|0
1636690200000|2021-11-12 04:10:00|152.13|149.33|152.02|149.22|152.16|149.36|152.02|149.22|0
1636690500000|2021-11-12 04:15:00|151.99|149.19|151.67|148.87|152.02|149.22|151.6|148.8|0
1636690800000|2021-11-12 04:20:00|151.64|148.84|151.67|148.87|151.67|148.87|151.64|148.84|0
1636691100000|2021-11-12 04:25:00|151.74|148.94|151.6|148.8|151.81|149.01|151.6|148.8|0
1636691400000|2021-11-12 04:30:00|151.53|148.73|151.53|148.73|151.6|148.8|151.46|148.66|0
1636691700000|2021-11-12 04:35:00|151.6|148.8|151.52|148.72|151.67|148.87|151.52|148.72|0
1636692000000|2021-11-12 04:40:00|151.46|148.66|151.38|148.58|151.46|148.66|151.32|148.52|0
1636692300000|2021-11-12 04:45:00|151.31|148.51|151.45|148.65|151.59|148.79|151.31|148.51|0
1636692600000|2021-11-12 04:50:00|151.52|148.72|151.45|148.65|151.52|148.72|151.31|148.51|0
1636692900000|2021-11-12 04:55:00|151.52|148.72|151.86|149.06|151.86|149.06|151.45|148.65|0
1636693200000|2021-11-12 05:00:00|151.79|148.99|151.93|149.13|151.93|149.13|151.65|148.85|0
1636693500000|2021-11-12 05:05:00|152|149.2|151.93|149.13|152.14|149.34|151.79|148.99|0
1636693800000|2021-11-12 05:10:00|151.86|149.06|152|149.2|152.07|149.27|151.86|149.06|0
1636694100000|2021-11-12 05:15:00|152.07|149.27|152.06|149.26|152.34|149.54|152.06|149.26|0
1636694400000|2021-11-12 05:20:00|152.13|149.33|151.71|148.91|152.13|149.33|151.71|148.91|0
1636694700000|2021-11-12 05:25:00|151.64|148.84|151.78|148.98|151.78|148.98|151.64|148.84|0
1636695000000|2021-11-12 05:30:00|151.85|149.05|151.57|148.77|151.85|149.05|151.57|148.77|0
1636695300000|2021-11-12 05:35:00|151.5|148.7|151.43|148.63|151.57|148.77|151.43|148.63|0
1636695600000|2021-11-12 05:40:00|151.5|148.7|151.36|148.56|151.5|148.7|151.36|148.56|0
1636695900000|2021-11-12 05:45:00|151.43|148.63|151.49|148.69|151.56|148.76|151.36|148.56|0
1636696200000|2021-11-12 05:50:00|151.56|148.76|151.49|148.69|151.56|148.76|151.35|148.55|0
1636696500000|2021-11-12 05:55:00|151.46|148.66|151.35|148.55|151.49|148.69|151.28|148.48|0
1636696800000|2021-11-12 06:00:00|151.28|148.48|151.35|148.55|151.7|148.9|151.28|148.48|0
1636697100000|2021-11-12 06:05:00|151.42|148.62|151.42|148.62|151.56|148.76|151.42|148.62|0
1636697400000|2021-11-12 06:10:00|151.45|148.65|151.48|148.68|151.56|148.76|151.28|148.48|0
1636697700000|2021-11-12 06:15:00|151.55|148.75|151.34|148.54|151.62|148.82|151.34|148.54|0
1636698000000|2021-11-12 06:20:00|151.38|148.58|151.34|148.54|151.45|148.65|151.34|148.54|0
1636698300000|2021-11-12 06:25:00|151.2|148.4|151.13|148.33|151.2|148.4|150.99|148.19|0
1636698600000|2021-11-12 06:30:00|151.06|148.26|151.55|148.75|151.55|148.75|150.99|148.19|0
1636698900000|2021-11-12 06:35:00|151.54|148.74|151.89|149.09|151.96|149.16|151.54|148.74|0
1636699200000|2021-11-12 06:40:00|151.93|149.13|152.03|149.23|152.17|149.37|151.89|149.09|0
1636699500000|2021-11-12 06:45:00|152.1|149.3|152.17|149.37|152.17|149.37|152.03|149.23|0
1636699800000|2021-11-12 06:50:00|152.24|149.44|152.44|149.64|152.86|150.06|152.24|149.44|0
1636700100000|2021-11-12 06:55:00|152.37|149.57|152.58|149.78|152.65|149.85|152.37|149.57|0
1636700400000|2021-11-12 07:00:00|152.65|149.85|152.54|149.74|152.65|149.85|152.37|149.57|0
1636700700000|2021-11-12 07:05:00|152.58|149.78|152.65|149.85|152.86|150.06|152.58|149.78|0
1636701000000|2021-11-12 07:10:00|152.68|149.88|152.29|149.49|152.72|149.92|152.29|149.49|0
1636701300000|2021-11-12 07:15:00|152.22|149.42|151.67|148.87|152.29|149.49|151.67|148.87|0
1636701600000|2021-11-12 07:20:00|151.66|148.86|151.87|149.07|152.08|149.28|151.66|148.86|0
1636701900000|2021-11-12 07:25:00|151.8|149|151.87|149.07|151.94|149.14|151.73|148.93|0
1636702200000|2021-11-12 07:30:00|152.01|149.21|152.08|149.28|152.08|149.28|151.73|148.93|0
1636702500000|2021-11-12 07:35:00|151.94|149.14|152.28|149.48|152.28|149.48|151.94|149.14|0
1636702800000|2021-11-12 07:40:00|152.21|149.41|152.07|149.27|152.28|149.48|152.07|149.27|0
1636703100000|2021-11-12 07:45:00|152.04|149.24|152.35|149.55|152.35|149.55|152.04|149.24|0
1636703400000|2021-11-12 07:50:00|152.39|149.59|152.77|149.97|152.84|150.04|152.35|149.55|0
1636703700000|2021-11-12 07:55:00|152.73|149.93|152.41|149.61|152.98|150.18|152.41|149.61|0
1636704000000|2021-11-12 08:00:00|152.48|149.68|151.51|148.71|152.55|149.75|151.51|148.71|0
1636704300000|2021-11-12 08:05:00|151.24|148.84|151.3|148.9|151.44|149.04|150.89|148.49|0
1636704600000|2021-11-12 08:10:00|151.24|148.84|151.72|149.32|151.72|149.32|150.89|148.49|0
1636704900000|2021-11-12 08:15:00|151.79|149.39|152|149.6|152.07|149.67|151.58|149.18|0
1636705200000|2021-11-12 08:20:00|152.03|149.63|151.65|149.25|152.21|149.81|151.65|149.25|0
1636705500000|2021-11-12 08:25:00|151.75|149.35|152.06|149.66|152.13|149.73|151.72|149.32|0
1636705800000|2021-11-12 08:30:00|152.13|149.73|152.27|149.87|152.76|150.36|152.06|149.66|0
1636706100000|2021-11-12 08:35:00|152.34|149.94|152.06|149.66|152.62|150.22|151.99|149.59|0
1636706400000|2021-11-12 08:40:00|152.13|149.73|152.06|149.66|152.34|149.94|151.99|149.59|0
1636706700000|2021-11-12 08:45:00|151.99|149.59|151.7|149.3|152.06|149.66|151.5|149.1|0
1636707000000|2021-11-12 08:50:00|151.77|149.37|151.29|148.89|151.84|149.44|151.22|148.82|0
1636707300000|2021-11-12 08:55:00|151.22|148.82|151.35|148.95|151.63|149.23|151.01|148.61|0
1636707600000|2021-11-12 09:00:00|151.28|148.88|151.73|149.33|151.77|149.37|151.07|148.67|0
1636707900000|2021-11-12 09:05:00|151.77|149.37|151.91|149.51|152.05|149.65|151.66|149.26|0
1636708200000|2021-11-12 09:10:00|151.98|149.58|152.11|149.71|152.18|149.78|151.97|149.57|0
1636708500000|2021-11-12 09:15:00|152.04|149.64|152.32|149.92|152.6|150.2|151.97|149.57|0
1636708800000|2021-11-12 09:20:00|152.36|149.96|152.25|149.85|152.36|149.96|152.04|149.64|0
1636709100000|2021-11-12 09:25:00|152.28|149.88|152.67|150.27|152.67|150.27|152.25|149.85|0
1636709400000|2021-11-12 09:30:00|152.81|150.41|152.24|149.84|152.88|150.48|152.17|149.77|0
1636709700000|2021-11-12 09:35:00|152.17|149.77|152.31|149.91|152.52|150.12|152.17|149.77|0
1636710000000|2021-11-12 09:40:00|152.28|149.88|152.17|149.77|152.52|150.12|152.17|149.77|0
1636710300000|2021-11-12 09:45:00|152.24|149.84|151.96|149.56|152.24|149.84|151.89|149.49|0
1636710600000|2021-11-12 09:50:00|152.03|149.63|151.89|149.49|152.17|149.77|151.82|149.42|0
1636710900000|2021-11-12 09:55:00|151.92|149.52|152.02|149.62|152.09|149.69|151.88|149.48|0
1636711200000|2021-11-12 10:00:00|152.09|149.69|151.81|149.41|152.09|149.69|151.67|149.27|0
1636711500000|2021-11-12 10:05:00|151.88|149.48|151.81|149.41|152.09|149.69|151.74|149.34|0
1636711800000|2021-11-12 10:10:00|151.88|149.48|152.02|149.62|152.02|149.62|151.81|149.41|0
1636712100000|2021-11-12 10:15:00|152.09|149.69|151.88|149.48|152.23|149.83|151.88|149.48|0
1636712400000|2021-11-12 10:20:00|151.95|149.55|151.94|149.54|151.95|149.55|151.81|149.41|0
1636712700000|2021-11-12 10:25:00|151.87|149.47|152.05|149.65|152.22|149.82|151.87|149.47|0
1636713000000|2021-11-12 10:30:00|152.01|149.61|151.94|149.54|152.15|149.75|151.87|149.47|0
1636713300000|2021-11-12 10:35:00|152.01|149.61|152.08|149.68|152.08|149.68|151.87|149.47|0
1636713600000|2021-11-12 10:40:00|152.01|149.61|152.07|149.67|152.08|149.68|152|149.6|0
1636713900000|2021-11-12 10:45:00|152.14|149.74|152.07|149.67|152.21|149.81|152|149.6|0
1636714200000|2021-11-12 10:50:00|152|149.6|150.89|148.49|152|149.6|150.68|148.28|0
1636714500000|2021-11-12 10:55:00|150.82|148.42|151.23|148.83|151.23|148.83|150.75|148.35|0
1636714800000|2021-11-12 11:00:00|151.2|148.8|151.3|148.9|151.51|149.11|151.16|148.76|0
1636715100000|2021-11-12 11:05:00|151.37|148.97|151.58|149.18|151.65|149.25|151.34|148.94|0
1636715400000|2021-11-12 11:10:00|151.51|149.11|151.29|148.89|151.51|149.11|150.88|148.48|0
1636715700000|2021-11-12 11:15:00|151.23|148.83|151.08|148.68|151.23|148.83|151.02|148.62|0
1636716000000|2021-11-12 11:20:00|151.01|148.61|150.77|148.37|151.08|148.68|150.74|148.34|0
1636716300000|2021-11-12 11:25:00|150.8|148.4|150.94|148.54|151.08|148.68|150.8|148.4|0
1636716600000|2021-11-12 11:30:00|150.98|148.58|150.87|148.47|151.08|148.68|150.87|148.47|0
1636716900000|2021-11-12 11:35:00|150.8|148.4|150.45|148.05|150.87|148.47|150.38|147.98|0
1636717200000|2021-11-12 11:40:00|150.31|147.91|150.38|147.98|150.52|148.12|150.1|147.7|0
1636717500000|2021-11-12 11:45:00|150.45|148.05|150.03|147.63|150.45|148.05|150.03|147.63|0
1636717800000|2021-11-12 11:50:00|150|147.6|150.1|147.7|150.17|147.77|149.96|147.56|0
1636718100000|2021-11-12 11:55:00|150.17|147.77|150.03|147.63|150.17|147.77|149.89|147.49|0
1636718400000|2021-11-12 12:00:00|149.96|147.56|150.23|147.83|150.37|147.97|149.89|147.49|0
1636718700000|2021-11-12 12:05:00|150.3|147.9|150.37|147.97|150.44|148.04|150.16|147.76|0
1636719000000|2021-11-12 12:10:00|150.44|148.04|150.37|147.97|150.58|148.18|150.3|147.9|0
1636719300000|2021-11-12 12:15:00|150.44|148.04|150.37|147.97|150.44|148.04|150.3|147.9|0
1636719600000|2021-11-12 12:20:00|150.43|148.03|150.43|148.03|150.5|148.1|150.36|147.96|0
1636719900000|2021-11-12 12:25:00|150.4|148|150.43|148.03|150.5|148.1|150.36|147.96|0
1636720200000|2021-11-12 12:30:00|150.5|148.1|150.71|148.31|150.85|148.45|150.5|148.1|0
1636720500000|2021-11-12 12:35:00|150.7|148.3|150.5|148.1|150.84|148.44|150.5|148.1|0
1636720800000|2021-11-12 12:40:00|150.56|148.16|150.42|148.02|150.56|148.16|150.36|147.96|0
1636721100000|2021-11-12 12:45:00|150.49|148.09|150.49|148.09|150.56|148.16|150.49|148.09|0
1636721400000|2021-11-12 12:50:00|150.56|148.16|150.77|148.37|150.84|148.44|150.49|148.09|0
1636721700000|2021-11-12 12:55:00|150.84|148.44|150.97|148.57|151.04|148.64|150.7|148.3|0
1636722000000|2021-11-12 13:00:00|151.01|148.61|150.97|148.57|151.04|148.64|150.83|148.43|0
1636722300000|2021-11-12 13:05:00|151.04|148.64|150.62|148.22|151.04|148.64|150.62|148.22|0
1636722600000|2021-11-12 13:10:00|150.69|148.29|150.55|148.15|150.76|148.36|150.48|148.08|0
1636722900000|2021-11-12 13:15:00|150.48|148.08|150.55|148.15|150.62|148.22|150.41|148.01|0
1636723200000|2021-11-12 13:20:00|150.48|148.08|150.41|148.01|150.62|148.22|150.34|147.94|0
1636723500000|2021-11-12 13:25:00|150.34|147.94|149.78|147.38|150.41|148.01|149.78|147.38|0
1636723800000|2021-11-12 13:30:00|149.85|147.45|150.49|148.09|150.52|148.12|149.78|147.38|0
1636724100000|2021-11-12 13:35:00|150.52|148.12|149.26|146.86|150.52|148.12|149.05|146.65|0
1636724400000|2021-11-12 13:40:00|149.19|146.79|149.25|146.85|149.26|146.86|149.12|146.72|0
1636724700000|2021-11-12 13:45:00|149.19|146.79|148.94|146.54|149.25|146.85|148.91|146.51|0
1636725000000|2021-11-12 13:50:00|148.98|146.58|148.98|146.58|149.04|146.64|148.84|146.44|0
1636725300000|2021-11-12 13:55:00|148.91|146.51|149.11|146.71|149.32|146.92|148.91|146.51|0
1636725600000|2021-11-12 14:00:00|149.18|146.78|148.49|146.09|149.18|146.78|148.49|146.09|0
1636725900000|2021-11-12 14:05:00|148.56|146.16|148.28|145.88|148.56|146.16|148.21|145.81|0
1636726200000|2021-11-12 14:10:00|148.35|145.95|148.14|145.74|148.42|146.02|148.01|145.61|0
1636726500000|2021-11-12 14:15:00|148.28|145.88|148.07|145.67|148.28|145.88|148|145.6|0
1636726800000|2021-11-12 14:20:00|148.14|145.74|148.76|146.36|148.76|146.36|148.14|145.74|0
1636727100000|2021-11-12 14:25:00|148.69|146.29|148.86|146.46|148.86|146.46|148.48|146.08|0
1636727400000|2021-11-12 14:30:00|148.75|146.35|149.12|146.72|149.72|147.32|148.68|146.28|0
1636727700000|2021-11-12 14:35:00|149.46|147.06|150.71|148.31|150.99|148.59|149.33|146.93|0
1636728000000|2021-11-12 14:40:00|150.64|148.24|150.08|147.68|150.71|148.31|149.88|147.48|0
1636728300000|2021-11-12 14:45:00|150.15|147.75|150.78|148.38|150.85|148.45|149.81|147.41|0
1636728600000|2021-11-12 14:50:00|150.71|148.31|150.29|147.89|150.92|148.52|150.15|147.75|0
1636728900000|2021-11-12 14:55:00|150.22|147.82|150.22|147.82|150.22|147.82|149.45|147.05|0
1636729200000|2021-11-12 15:00:00|150.53|148.13|150.01|147.61|150.67|148.27|149.8|147.4|0
1636729500000|2021-11-12 15:05:00|150.08|147.68|149.18|146.78|151.15|148.75|148.56|146.16|0
1636729800000|2021-11-12 15:10:00|149.25|146.85|149.53|147.13|149.8|147.4|148.91|146.51|0
1636730100000|2021-11-12 15:15:00|149.46|147.06|148.69|146.29|149.73|147.33|148.69|146.29|0
1636730400000|2021-11-12 15:20:00|148.63|146.23|149.18|146.78|149.52|147.12|148.49|146.09|0
1636730700000|2021-11-12 15:25:00|149.24|146.84|149.73|147.33|150.21|147.81|149.11|146.71|0
1636731000000|2021-11-12 15:30:00|149.66|147.26|150.63|148.23|150.63|148.23|149.38|146.98|0
1636731300000|2021-11-12 15:35:00|150.56|148.16|149.86|147.46|150.63|148.23|149.38|146.98|0
1636731600000|2021-11-12 15:40:00|149.79|147.39|149.1|146.7|149.86|147.46|148.96|146.56|0
1636731900000|2021-11-12 15:45:00|149.17|146.77|148.41|146.01|149.37|146.97|148.34|145.94|0
1636732200000|2021-11-12 15:50:00|148.47|146.07|148.47|146.07|148.54|146.14|147.92|145.52|0
1636732500000|2021-11-12 15:55:00|148.54|146.14|147.3|144.9|148.54|146.14|147.3|144.9|0
1636732800000|2021-11-12 16:00:00|147.1|144.7|145.17|142.77|147.3|144.9|144.83|142.43|0
1636733100000|2021-11-12 16:05:00|145.04|142.64|144.7|142.3|145.85|143.45|144.7|142.3|0
1636733400000|2021-11-12 16:10:00|144.76|142.36|144.56|142.16|145.44|143.04|144.42|142.02|0
1636733700000|2021-11-12 16:15:00|144.59|142.19|142.34|139.94|144.59|142.19|142.34|139.94|0
1636734000000|2021-11-12 16:20:00|142.41|140.01|142.21|139.81|142.68|140.28|142.08|139.68|0
1636734300000|2021-11-12 16:25:00|142.28|139.88|144.45|142.05|145.11|142.71|142.08|139.68|0
1636734600000|2021-11-12 16:30:00|144.38|141.98|143.98|141.58|144.65|142.25|143.91|141.51|0
1636734900000|2021-11-12 16:35:00|143.91|141.51|144.94|142.54|145.79|143.39|142.77|140.37|0
1636735200000|2021-11-12 16:40:00|144.88|142.48|144.74|142.34|144.88|142.48|144.27|141.87|0
1636735500000|2021-11-12 16:45:00|144.87|142.47|145.01|142.61|145.34|142.94|144.74|142.34|0
1636735800000|2021-11-12 16:50:00|144.94|142.54|143.93|141.53|145.21|142.81|143.87|141.47|0
1636736100000|2021-11-12 16:55:00|143.87|141.47|143.93|141.53|144.13|141.73|143.53|141.13|0
1636736400000|2021-11-12 17:00:00|143.8|141.4|144|141.6|144.06|141.66|143.33|140.93|0
1636736700000|2021-11-12 17:05:00|143.93|141.53|144.53|142.13|144.53|142.13|143.73|141.33|0
1636737000000|2021-11-12 17:10:00|144.46|142.06|143.59|141.19|144.6|142.2|143.59|141.19|0
1636737300000|2021-11-12 17:15:00|143.66|141.26|143.59|141.19|143.99|141.59|143.52|141.12|0
1636737600000|2021-11-12 17:20:00|143.66|141.26|143.79|141.39|143.92|141.52|143.39|140.99|0
1636737900000|2021-11-12 17:25:00|143.85|141.45|143.85|141.45|144.19|141.79|143.65|141.25|0
1636738200000|2021-11-12 17:30:00|143.78|141.38|143.98|141.58|144.12|141.72|143.78|141.38|0
1636738500000|2021-11-12 17:35:00|144.05|141.65|144.11|141.71|144.12|141.72|143.91|141.51|0
1636738800000|2021-11-12 17:40:00|144.18|141.78|144.51|142.11|144.51|142.11|144.05|141.65|0
1636739100000|2021-11-12 17:45:00|144.45|142.05|144.78|142.38|144.85|142.45|144.25|141.85|0
1636739400000|2021-11-12 17:50:00|144.71|142.31|144.58|142.18|145.12|142.72|144.58|142.18|0
1636739700000|2021-11-12 17:55:00|144.51|142.11|144.78|142.38|145.04|142.64|144.31|141.91|0
1636740000000|2021-11-12 18:00:00|144.71|142.31|145.45|143.05|145.92|143.52|144.71|142.31|0
1636740300000|2021-11-12 18:05:00|145.38|142.98|145.58|143.18|145.85|143.45|145.24|142.84|0
1636740600000|2021-11-12 18:10:00|145.61|143.21|145.31|142.91|145.71|143.31|145.04|142.64|0
1636740900000|2021-11-12 18:15:00|145.37|142.97|145.17|142.77|145.71|143.31|145.17|142.77|0
1636741200000|2021-11-12 18:20:00|145.24|142.84|145.17|142.77|145.37|142.97|145.1|142.7|0
1636741500000|2021-11-12 18:25:00|145.2|142.8|145.17|142.77|145.3|142.9|144.83|142.43|0
1636741800000|2021-11-12 18:30:00|145.1|142.7|144.29|141.89|145.1|142.7|144.29|141.89|0
1636742100000|2021-11-12 18:35:00|144.36|141.96|144.49|142.09|144.62|142.22|144.29|141.89|0
1636742400000|2021-11-12 18:40:00|144.56|142.16|144.69|142.29|144.76|142.36|144.49|142.09|0
1636742700000|2021-11-12 18:45:00|144.76|142.36|145.09|142.69|145.16|142.76|144.76|142.36|0
1636743000000|2021-11-12 18:50:00|145.16|142.76|144.62|142.22|145.22|142.82|144.62|142.22|0
1636743300000|2021-11-12 18:55:00|144.55|142.15|144.35|141.95|144.62|142.22|144.22|141.82|0
1636743600000|2021-11-12 19:00:00|144.28|141.88|144.68|142.28|144.75|142.35|144.28|141.88|0
1636743900000|2021-11-12 19:05:00|144.72|142.32|144.88|142.48|145.02|142.62|144.68|142.28|0
1636744200000|2021-11-12 19:10:00|144.81|142.41|144.61|142.21|144.81|142.41|144.41|142.01|0
1636744500000|2021-11-12 19:15:00|144.54|142.14|144.61|142.21|144.68|142.28|144.27|141.87|0
1636744800000|2021-11-12 19:20:00|144.54|142.14|144.87|142.47|144.94|142.54|144.54|142.14|0
1636745100000|2021-11-12 19:25:00|144.81|142.41|145.48|143.08|145.61|143.21|144.74|142.34|0
1636745400000|2021-11-12 19:30:00|145.34|142.94|145.74|143.34|145.81|143.41|145.27|142.87|0
1636745700000|2021-11-12 19:35:00|145.81|143.41|145.27|142.87|146.22|143.82|145.2|142.8|0
1636746000000|2021-11-12 19:40:00|145.31|142.91|145.27|142.87|145.54|143.14|145.2|142.8|0
1636746300000|2021-11-12 19:45:00|145.2|142.8|145|142.6|145.2|142.8|145|142.6|0
1636746600000|2021-11-12 19:50:00|144.93|142.53|145.06|142.66|145.13|142.73|144.8|142.4|0
1636746900000|2021-11-12 19:55:00|145|142.6|145.13|142.73|145.13|142.73|144.66|142.26|0
1636747200000|2021-11-12 20:00:00|145.06|142.66|144.99|142.59|145.26|142.86|144.86|142.46|0
1636747500000|2021-11-12 20:05:00|144.92|142.52|144.65|142.25|145.06|142.66|144.59|142.19|0
1636747800000|2021-11-12 20:10:00|144.69|142.29|144.38|141.98|144.92|142.52|144.38|141.98|0
1636748100000|2021-11-12 20:15:00|144.35|141.95|144.31|141.91|144.72|142.32|144.31|141.91|0
1636748400000|2021-11-12 20:20:00|144.25|141.85|143.84|141.44|144.25|141.85|143.64|141.24|0
1636748700000|2021-11-12 20:25:00|143.78|141.38|144.1|141.7|144.43|142.03|143.44|141.04|0
1636749000000|2021-11-12 20:30:00|144.03|141.63|142.83|140.43|144.03|141.63|142.83|140.43|0
1636749300000|2021-11-12 20:35:00|142.9|140.5|143.36|140.96|143.36|140.96|142.5|140.1|0
1636749600000|2021-11-12 20:40:00|143.3|140.9|144.94|142.54|145.07|142.67|143.16|140.76|0
1636749900000|2021-11-12 20:45:00|145.01|142.61|145.74|143.34|145.88|143.48|145.01|142.61|0
1636750200000|2021-11-12 20:50:00|145.54|143.14|145.67|143.27|145.67|143.27|145|142.6|0
1636750500000|2021-11-12 20:55:00|145.6|143.2|145|142.6|145.81|143.41|144.8|142.4|0
1636750800000|2021-11-12 21:00:00|145.27|142.87|144.2|141.8|145.33|142.93|144.2|141.8|0
1636751100000|2021-11-12 21:05:00|144.13|141.73|143.93|141.53|144.27|141.87|143.87|141.47|0
1636751400000|2021-11-12 21:10:00|144|141.6|144.13|141.73|144.13|141.73|143.93|141.53|0
1636963500000|2021-11-15 08:05:00|142.69|140.29|142.82|140.42|143.03|140.63|142.63|140.23|0
1636963800000|2021-11-15 08:10:00|142.96|140.56|143.09|140.69|143.55|141.15|142.96|140.56|0
1636964100000|2021-11-15 08:15:00|143.06|140.66|143.02|140.62|143.15|140.75|142.95|140.55|0
1636964400000|2021-11-15 08:20:00|142.95|140.55|142.82|140.42|143.09|140.69|142.69|140.29|0
1636964700000|2021-11-15 08:25:00|142.88|140.48|142.68|140.28|142.88|140.48|142.55|140.15|0
1636965000000|2021-11-15 08:30:00|142.65|140.25|142.62|140.22|142.81|140.41|142.55|140.15|0
1636965300000|2021-11-15 08:35:00|142.65|140.25|142.61|140.21|142.81|140.41|142.55|140.15|0
1636965600000|2021-11-15 08:40:00|142.55|140.15|142.54|140.14|142.61|140.21|142.48|140.08|0
1636965900000|2021-11-15 08:45:00|142.48|140.08|142.34|139.94|142.61|140.21|142.34|139.94|0
1636966200000|2021-11-15 08:50:00|142.28|139.88|141.95|139.55|142.34|139.94|141.91|139.51|0
1636966500000|2021-11-15 08:55:00|141.91|139.51|141.55|139.15|141.95|139.55|141.55|139.15|0
1636966800000|2021-11-15 09:00:00|141.61|139.21|141.28|138.88|141.68|139.28|141.28|138.88|0
1636967100000|2021-11-15 09:05:00|141.25|138.85|141.02|138.62|141.28|138.88|140.89|138.49|0
1636967400000|2021-11-15 09:10:00|141.08|138.68|141.34|138.94|141.35|138.95|141.02|138.62|0
1636967700000|2021-11-15 09:15:00|141.41|139.01|141.47|139.07|141.67|139.27|141.34|138.94|0
1636968000000|2021-11-15 09:20:00|141.61|139.21|141.41|139.01|141.74|139.34|141.41|139.01|0
1636968300000|2021-11-15 09:25:00|141.47|139.07|141.54|139.14|141.54|139.14|141.41|139.01|0
1636968600000|2021-11-15 09:30:00|141.5|139.1|141.73|139.33|141.73|139.33|141.5|139.1|0
1636968900000|2021-11-15 09:35:00|141.8|139.4|141.89|139.49|141.99|139.59|141.73|139.33|0
1636969200000|2021-11-15 09:40:00|141.93|139.53|141.73|139.33|141.93|139.53|141.66|139.26|0
1636969500000|2021-11-15 09:45:00|141.66|139.26|141.79|139.39|141.86|139.46|141.66|139.26|0
1636969800000|2021-11-15 09:50:00|141.86|139.46|141.59|139.19|141.86|139.46|141.59|139.19|0
1636970100000|2021-11-15 09:55:00|141.52|139.12|141.39|138.99|141.59|139.19|141.26|138.86|0
1636970400000|2021-11-15 10:00:00|141.33|138.93|141.32|138.92|141.39|138.99|141.19|138.79|0
1636970700000|2021-11-15 10:05:00|141.26|138.86|141.12|138.72|141.26|138.86|141.06|138.66|0
1636971000000|2021-11-15 10:10:00|141.06|138.66|140.93|138.53|141.06|138.66|140.93|138.53|0
1636971300000|2021-11-15 10:15:00|140.99|138.59|140.86|138.46|140.99|138.59|140.79|138.39|0
1636971600000|2021-11-15 10:20:00|140.92|138.52|140.86|138.46|140.92|138.52|140.79|138.39|0
1636971900000|2021-11-15 10:25:00|140.92|138.52|140.98|138.58|140.99|138.59|140.85|138.45|0
1636972200000|2021-11-15 10:30:00|141.05|138.65|140.98|138.58|141.11|138.71|140.98|138.58|0
1636972500000|2021-11-15 10:35:00|140.92|138.52|140.33|137.93|140.92|138.52|140.33|137.93|0
1636972800000|2021-11-15 10:40:00|140.39|137.99|140.72|138.32|140.78|138.38|140.33|137.93|0
1636973100000|2021-11-15 10:45:00|140.78|138.38|140.78|138.38|140.91|138.51|140.72|138.32|0
1636973400000|2021-11-15 10:50:00|140.71|138.31|140.78|138.38|140.78|138.38|140.71|138.31|0
1636973700000|2021-11-15 10:55:00|140.65|138.25|140.51|138.11|140.78|138.38|140.51|138.11|0
1636974000000|2021-11-15 11:00:00|140.45|138.05|140.77|138.37|140.9|138.5|140.45|138.05|0
1636974300000|2021-11-15 11:05:00|140.71|138.31|140.77|138.37|140.84|138.44|140.64|138.24|0
1636974600000|2021-11-15 11:10:00|140.8|138.4|140.77|138.37|140.84|138.44|140.77|138.37|0
1636974900000|2021-11-15 11:15:00|140.83|138.43|140.57|138.17|140.83|138.43|140.31|137.91|0
1636975200000|2021-11-15 11:20:00|140.5|138.1|140.44|138.04|140.83|138.43|140.44|138.04|0
1636975500000|2021-11-15 11:25:00|140.5|138.1|140.89|138.49|140.89|138.49|140.5|138.1|0
1636975800000|2021-11-15 11:30:00|140.83|138.43|140.37|137.97|140.83|138.43|140.11|137.71|0
1636976100000|2021-11-15 11:35:00|140.43|138.03|140.63|138.23|140.76|138.36|140.43|138.03|0
1636976400000|2021-11-15 11:40:00|140.56|138.16|140.56|138.16|140.63|138.23|140.49|138.09|0
1636976700000|2021-11-15 11:45:00|140.49|138.09|140.59|138.19|140.69|138.29|140.43|138.03|0
1636977000000|2021-11-15 11:50:00|140.62|138.22|140.36|137.96|140.62|138.22|140.36|137.96|0
1636977300000|2021-11-15 11:55:00|140.39|137.99|140.42|138.02|140.46|138.06|140.36|137.96|0
1636977600000|2021-11-15 12:00:00|140.49|138.09|140.55|138.15|140.68|138.28|140.49|138.09|0
1636977900000|2021-11-15 12:05:00|140.62|138.22|140.68|138.28|140.68|138.28|140.55|138.15|0
1636978200000|2021-11-15 12:10:00|140.61|138.21|140.68|138.28|140.74|138.34|140.61|138.21|0
1636978500000|2021-11-15 12:15:00|140.74|138.34|140.74|138.34|140.74|138.34|140.68|138.28|0
1636978800000|2021-11-15 12:20:00|140.81|138.41|141|138.6|141.04|138.64|140.81|138.41|0
1636979100000|2021-11-15 12:25:00|140.94|138.54|140.93|138.53|141.07|138.67|140.93|138.53|0
1636979400000|2021-11-15 12:30:00|140.87|138.47|140.73|138.33|140.93|138.53|140.73|138.33|0
1636979700000|2021-11-15 12:35:00|140.67|138.27|140.6|138.2|140.73|138.33|140.6|138.2|0
1636980000000|2021-11-15 12:40:00|140.67|138.27|140.6|138.2|140.67|138.27|140.53|138.13|0
1636980300000|2021-11-15 12:45:00|140.53|138.13|140.47|138.07|140.6|138.2|140.47|138.07|0
1636980600000|2021-11-15 12:50:00|140.53|138.13|140.46|138.06|140.53|138.13|140.4|138|0
1636980900000|2021-11-15 12:55:00|140.53|138.13|140.4|138|140.53|138.13|140.4|138|0
1636981200000|2021-11-15 13:00:00|140.46|138.06|139.87|137.47|140.46|138.06|139.81|137.41|0
1636981500000|2021-11-15 13:05:00|139.94|137.54|140|137.6|140.07|137.67|139.87|137.47|0
1636981800000|2021-11-15 13:10:00|139.94|137.54|139.35|136.95|139.94|137.54|139.28|136.88|0
1636982100000|2021-11-15 13:15:00|139.28|136.88|138.89|136.49|139.32|136.92|138.76|136.36|0
1636982400000|2021-11-15 13:20:00|138.83|136.43|138.63|136.23|138.83|136.43|138.37|135.97|0
1636982700000|2021-11-15 13:25:00|138.7|136.3|138.82|136.42|138.82|136.42|138.44|136.04|0
1636983000000|2021-11-15 13:30:00|138.76|136.36|138.76|136.36|138.82|136.42|138.5|136.1|0
1636983300000|2021-11-15 13:35:00|138.69|136.29|138.75|136.35|138.76|136.36|138.5|136.1|0
1636983600000|2021-11-15 13:40:00|138.69|136.29|138.62|136.22|138.82|136.42|138.49|136.09|0
1636983900000|2021-11-15 13:45:00|138.56|136.16|139.07|136.67|139.07|136.67|138.49|136.09|0
1636984200000|2021-11-15 13:50:00|139.01|136.61|139.27|136.87|139.33|136.93|139.01|136.61|0
1636984500000|2021-11-15 13:55:00|139.33|136.93|139.33|136.93|139.39|136.99|139.07|136.67|0
1636984800000|2021-11-15 14:00:00|139.26|136.86|139.07|136.67|139.39|136.99|139.07|136.67|0
1636985100000|2021-11-15 14:05:00|139.04|136.64|139.19|136.79|139.26|136.86|138.94|136.54|0
1636985400000|2021-11-15 14:10:00|139.26|136.86|139.39|136.99|139.45|137.05|139.13|136.73|0
1636985700000|2021-11-15 14:15:00|139.45|137.05|139.45|137.05|139.52|137.12|139.26|136.86|0
1636986000000|2021-11-15 14:20:00|139.39|136.99|139.45|137.05|139.45|137.05|139.32|136.92|0
1636986300000|2021-11-15 14:25:00|139.51|137.11|139.97|137.57|139.97|137.57|139.45|137.05|0
1636986600000|2021-11-15 14:30:00|139.64|137.24|140.36|137.96|141.08|138.68|139.64|137.24|0
1636986900000|2021-11-15 14:35:00|140.42|138.02|140.03|137.63|140.62|138.22|139.7|137.3|0
1636987200000|2021-11-15 14:40:00|139.9|137.5|141.2|138.8|141.4|139|139.83|137.43|0
1636987500000|2021-11-15 14:45:00|141.27|138.87|141.33|138.93|141.33|138.93|140.68|138.28|0
1636987800000|2021-11-15 14:50:00|141.27|138.87|141.07|138.67|142.59|140.19|141.07|138.67|0
1636988100000|2021-11-15 14:55:00|141|138.6|140.15|137.75|141|138.6|140.15|137.75|0
1636988400000|2021-11-15 15:00:00|140.28|137.88|141.92|139.52|142.05|139.65|140.15|137.75|0
1636988700000|2021-11-15 15:05:00|141.85|139.45|142.05|139.65|142.05|139.65|141.39|138.99|0
1636989000000|2021-11-15 15:10:00|142.12|139.72|142.25|139.85|142.38|139.98|141.72|139.32|0
1636989300000|2021-11-15 15:15:00|142.31|139.91|142.64|140.24|142.84|140.44|142.15|139.75|0
1636989600000|2021-11-15 15:20:00|142.71|140.31|142.44|140.04|142.71|140.31|141.85|139.45|0
1636989900000|2021-11-15 15:25:00|142.37|139.97|142.24|139.84|142.5|140.1|141.85|139.45|0
1636990200000|2021-11-15 15:30:00|142.31|139.91|142.24|139.84|142.7|140.3|141.97|139.57|0
1636990500000|2021-11-15 15:35:00|142.3|139.9|142.43|140.03|142.57|140.17|141.84|139.44|0
1636990800000|2021-11-15 15:40:00|142.5|140.1|142.43|140.03|142.96|140.56|142.17|139.77|0
1636991100000|2021-11-15 15:45:00|142.37|139.97|141.97|139.57|142.5|140.1|141.9|139.5|0
1636991400000|2021-11-15 15:50:00|142.03|139.63|141.9|139.5|142.17|139.77|141.57|139.17|0
1636991700000|2021-11-15 15:55:00|141.77|139.37|142.23|139.83|142.23|139.83|141.7|139.3|0
1636992000000|2021-11-15 16:00:00|142.36|139.96|142.09|139.69|142.36|139.96|141.63|139.23|0
1636992300000|2021-11-15 16:05:00|142.16|139.76|141.63|139.23|142.22|139.82|141.56|139.16|0
1636992600000|2021-11-15 16:10:00|141.69|139.29|141.69|139.29|141.83|139.43|141.56|139.16|0
1636992900000|2021-11-15 16:15:00|141.76|139.36|142.02|139.62|142.22|139.82|141.49|139.09|0
1636993200000|2021-11-15 16:20:00|141.95|139.55|142.08|139.68|142.28|139.88|141.95|139.55|0
1636993500000|2021-11-15 16:25:00|142.02|139.62|142.48|140.08|142.48|140.08|142.02|139.62|0
1636993800000|2021-11-15 16:30:00|142.41|140.01|142.21|139.81|142.74|140.34|142.01|139.61|0
1636994100000|2021-11-15 16:35:00|142.15|139.75|142.34|139.94|142.34|139.94|141.62|139.22|0
1636994400000|2021-11-15 16:40:00|142.28|139.88|145.61|143.21|145.75|143.35|142.21|139.81|0
1636994700000|2021-11-15 16:45:00|145.75|143.35|145.07|142.67|146.22|143.82|144.54|142.14|0
1636995000000|2021-11-15 16:50:00|145|142.6|145.27|142.87|146.15|143.75|145|142.6|0
1636995300000|2021-11-15 16:55:00|145.2|142.8|144.53|142.13|145.27|142.87|144.46|142.06|0
1636995600000|2021-11-15 17:00:00|144.73|142.33|144.33|141.93|144.87|142.47|144.19|141.79|0
1636995900000|2021-11-15 17:05:00|144.39|141.99|144.26|141.86|144.59|142.19|144.19|141.79|0
1636996200000|2021-11-15 17:10:00|144.33|141.93|144.52|142.12|144.79|142.39|144.19|141.79|0
1636996500000|2021-11-15 17:15:00|144.59|142.19|145.13|142.73|145.33|142.93|144.46|142.06|0
1636996800000|2021-11-15 17:20:00|145.06|142.66|145.39|142.99|146.27|143.87|144.99|142.59|0
1636997100000|2021-11-15 17:25:00|145.46|143.06|145.32|142.92|145.8|143.4|144.99|142.59|0
1636997400000|2021-11-15 17:30:00|145.39|142.99|144.78|142.38|145.39|142.99|144.58|142.18|0
1636997700000|2021-11-15 17:35:00|144.85|142.45|144.31|141.91|144.92|142.52|144.25|141.85|0
1636998000000|2021-11-15 17:40:00|144.25|141.85|143.84|141.44|144.78|142.38|143.64|141.24|0
1636998300000|2021-11-15 17:45:00|143.91|141.51|144.04|141.64|144.24|141.84|143.77|141.37|0
1636998600000|2021-11-15 17:50:00|144.11|141.71|143.91|141.51|144.24|141.84|143.57|141.17|0
1636998900000|2021-11-15 17:55:00|143.84|141.44|143.7|141.3|143.97|141.57|143.64|141.24|0
1636999200000|2021-11-15 18:00:00|143.77|141.37|143.1|140.7|144.17|141.77|143.04|140.64|0
1636999500000|2021-11-15 18:05:00|143.17|140.77|143.23|140.83|143.57|141.17|143.17|140.77|0
1636999800000|2021-11-15 18:10:00|143.17|140.77|143.5|141.1|143.56|141.16|143.17|140.77|0
1637000100000|2021-11-15 18:15:00|143.43|141.03|143.43|141.03|143.56|141.16|142.83|140.43|0
1637000400000|2021-11-15 18:20:00|143.36|140.96|143.49|141.09|144.16|141.76|143.16|140.76|0
1637000700000|2021-11-15 18:25:00|143.43|141.03|143.59|141.19|143.96|141.56|143.43|141.03|0
1637001000000|2021-11-15 18:30:00|143.62|141.22|143.82|141.42|143.82|141.42|143.42|141.02|0
1637001300000|2021-11-15 18:35:00|143.86|141.46|143.89|141.49|144.02|141.62|143.69|141.29|0
1637001600000|2021-11-15 18:40:00|143.82|141.42|143.95|141.55|144.35|141.95|143.82|141.42|0
1637001900000|2021-11-15 18:45:00|144.02|141.62|143.58|141.18|144.02|141.62|143.48|141.08|0
1637002200000|2021-11-15 18:50:00|143.55|141.15|143.81|141.41|143.81|141.41|143.48|141.08|0
1637002500000|2021-11-15 18:55:00|143.88|141.48|144.01|141.61|144.08|141.68|143.61|141.21|0
1637002800000|2021-11-15 19:00:00|143.94|141.54|144.34|141.94|144.54|142.14|143.94|141.54|0
1637003100000|2021-11-15 19:05:00|144.41|142.01|144.34|141.94|144.81|142.41|144.27|141.87|0
1637003400000|2021-11-15 19:10:00|144.41|142.01|144.54|142.14|144.54|142.14|144.01|141.61|0
1637003700000|2021-11-15 19:15:00|144.47|142.07|144.94|142.54|145.01|142.61|144.41|142.01|0
1637004000000|2021-11-15 19:20:00|145.01|142.61|144.67|142.27|145.28|142.88|144.6|142.2|0
1637004300000|2021-11-15 19:25:00|144.74|142.34|144.73|142.33|145.34|142.94|144.6|142.2|0
1637004600000|2021-11-15 19:30:00|144.8|142.4|144.4|142|145.04|142.64|144.4|142|0
1637004900000|2021-11-15 19:35:00|144.46|142.06|144.26|141.86|144.46|142.06|144.19|141.79|0
1637005200000|2021-11-15 19:40:00|144.19|141.79|143.39|140.99|144.19|141.79|143.26|140.86|0
1637005500000|2021-11-15 19:45:00|143.46|141.06|143.39|140.99|143.72|141.32|142.99|140.59|0
1637005800000|2021-11-15 19:50:00|143.32|140.92|143.85|141.45|143.92|141.52|143.19|140.79|0
1637006100000|2021-11-15 19:55:00|143.92|141.52|143.45|141.05|143.92|141.52|143.19|140.79|0
1637006400000|2021-11-15 20:00:00|143.65|141.25|143.72|141.32|143.72|141.32|143.19|140.79|0
1637006700000|2021-11-15 20:05:00|143.65|141.25|143.91|141.51|143.98|141.58|143.52|141.12|0
1637007000000|2021-11-15 20:10:00|143.85|141.45|143.71|141.31|144.11|141.71|143.51|141.11|0
1637007300000|2021-11-15 20:15:00|143.85|141.45|143.64|141.24|143.91|141.51|143.24|140.84|0
1637007600000|2021-11-15 20:20:00|143.58|141.18|143.37|140.97|143.58|141.18|143.18|140.78|0
1637007900000|2021-11-15 20:25:00|143.44|141.04|143.04|140.64|143.51|141.11|142.91|140.51|0
1637008200000|2021-11-15 20:30:00|143.11|140.71|143.84|141.44|143.91|141.51|143.04|140.64|0
1637008500000|2021-11-15 20:35:00|143.9|141.5|144.1|141.7|144.24|141.84|143.64|141.24|0
1637008800000|2021-11-15 20:40:00|144.17|141.77|144.1|141.7|144.5|142.1|143.9|141.5|0
1637009100000|2021-11-15 20:45:00|144.23|141.83|144.7|142.3|145.04|142.64|144.17|141.77|0
1637009400000|2021-11-15 20:50:00|145.24|142.84|144.77|142.37|145.24|142.84|144.56|142.16|0
1637009700000|2021-11-15 20:55:00|144.7|142.3|142.83|140.43|144.9|142.5|142.83|140.43|0
1637010000000|2021-11-15 21:00:00|142.56|140.16|142.69|140.29|142.96|140.56|142.36|139.96|0
1637010300000|2021-11-15 21:05:00|142.83|140.43|142.76|140.36|143.22|140.82|142.62|140.22|0
1637010600000|2021-11-15 21:10:00|142.69|140.29|142.29|139.89|142.96|140.56|142.23|139.83|0
1637010900000|2021-11-15 21:15:00|142.49|139.69|142.62|139.82|142.75|139.95|142.49|139.69|0
1637011200000|2021-11-15 21:20:00|142.56|139.76|142.75|139.95|142.82|140.02|142.49|139.69|0
1637011500000|2021-11-15 21:25:00|142.69|139.89|142.75|139.95|142.82|140.02|142.68|139.88|0
1637011800000|2021-11-15 21:30:00|142.82|140.02|142.62|139.82|142.82|140.02|142.58|139.78|0
1637012100000|2021-11-15 21:35:00|142.61|139.81|142.75|139.95|142.81|140.01|142.61|139.81|0
1637012400000|2021-11-15 21:40:00|142.81|140.01|142.74|139.94|142.81|140.01|142.68|139.88|0
1637012700000|2021-11-15 21:45:00|142.68|139.88|142.94|140.14|143.01|140.21|142.68|139.88|0
1637013000000|2021-11-15 21:50:00|142.87|140.07|142.74|139.94|142.87|140.07|142.74|139.94|0
1637013300000|2021-11-15 21:55:00|142.67|139.87|142.61|139.81|142.74|139.94|142.57|139.77|0
1637013600000|2021-11-15 22:00:00|142.64|139.84|142.67|139.87|142.67|139.87|142.55|139.75|0
1637014800000|2021-11-15 22:20:00|142.71|139.91|142.71|139.91|142.74|139.94|142.71|139.91|0
1637015100000|2021-11-15 22:25:00|142.7|139.9|142.74|139.94|142.76|139.96|142.7|139.9|0
1637015400000|2021-11-15 22:30:00|142.73|139.93|142.69|139.89|142.73|139.93|142.68|139.88|0
1637015700000|2021-11-15 22:35:00|142.73|139.93|142.7|139.9|142.73|139.93|142.7|139.9|0
1637016000000|2021-11-15 22:40:00|142.69|139.89|142.73|139.93|142.73|139.93|142.69|139.89|0
1637016300000|2021-11-15 22:45:00|142.74|139.94|142.85|140.05|142.9|140.1|142.74|139.94|0
1637016600000|2021-11-15 22:50:00|142.84|140.04|142.87|140.07|142.92|140.12|142.84|140.04|0
1637016900000|2021-11-15 22:55:00|142.85|140.05|142.87|140.07|142.87|140.07|142.75|139.95|0
1637017200000|2021-11-15 23:00:00|142.68|139.88|142.71|139.91|142.78|139.98|142.58|139.78|0
1637017500000|2021-11-15 23:05:00|142.78|139.98|142.64|139.84|142.78|139.98|142.57|139.77|0
1637017800000|2021-11-15 23:10:00|142.57|139.77|143.04|140.24|143.04|140.24|142.57|139.77|0
1637018100000|2021-11-15 23:15:00|143.1|140.3|143.14|140.34|143.23|140.43|143.04|140.24|0
1637018400000|2021-11-15 23:20:00|143.1|140.3|143.03|140.23|143.14|140.34|143.03|140.23|0
1637018700000|2021-11-15 23:25:00|143.1|140.3|142.96|140.16|143.23|140.43|142.96|140.16|0
1637019000000|2021-11-15 23:30:00|143.03|140.23|143.06|140.26|143.16|140.36|142.96|140.16|0
1637019300000|2021-11-15 23:35:00|143.03|140.23|143.03|140.23|143.09|140.29|142.83|140.03|0
1637019600000|2021-11-15 23:40:00|142.96|140.16|142.89|140.09|143.09|140.29|142.83|140.03|0
1637019900000|2021-11-15 23:45:00|142.82|140.02|143.09|140.29|143.16|140.36|142.82|140.02|0
1637020200000|2021-11-15 23:50:00|143.06|140.26|142.95|140.15|143.15|140.35|142.95|140.15|0
1637020500000|2021-11-15 23:55:00|142.89|140.09|142.95|140.15|142.95|140.15|142.89|140.09|0
1637020800000|2021-11-16 00:00:00|142.88|140.08|142.42|139.62|143.02|140.22|142.29|139.49|0
1637021100000|2021-11-16 00:05:00|142.48|139.68|142.75|139.95|142.81|140.01|142.48|139.68|0
1637021400000|2021-11-16 00:10:00|142.78|139.98|142.81|140.01|142.88|140.08|142.75|139.95|0
1637021700000|2021-11-16 00:15:00|142.88|140.08|143.08|140.28|143.21|140.41|142.81|140.01|0
1637022000000|2021-11-16 00:20:00|143.04|140.24|143.34|140.54|143.41|140.61|142.74|139.94|0
1637022300000|2021-11-16 00:25:00|143.41|140.61|143.47|140.67|143.6|140.8|143.27|140.47|0
1637022600000|2021-11-16 00:30:00|143.54|140.74|143.53|140.73|143.74|140.94|143.53|140.73|0
1637022900000|2021-11-16 00:35:00|143.47|140.67|143.27|140.47|143.47|140.67|143.27|140.47|0
1637023200000|2021-11-16 00:40:00|143.33|140.53|143.4|140.6|143.6|140.8|143.13|140.33|0
1637023500000|2021-11-16 00:45:00|143.33|140.53|143.13|140.33|143.4|140.6|143.13|140.33|0
1637023800000|2021-11-16 00:50:00|143.06|140.26|142.86|140.06|143.06|140.26|142.79|139.99|0
1637024100000|2021-11-16 00:55:00|142.83|140.03|142.66|139.86|142.86|140.06|142.46|139.66|0
1637024400000|2021-11-16 01:00:00|142.59|139.79|142.66|139.86|142.66|139.86|142.46|139.66|0
1637024700000|2021-11-16 01:05:00|142.72|139.92|142.46|139.66|142.72|139.92|142.33|139.53|0
1637025000000|2021-11-16 01:10:00|142.39|139.59|142.06|139.26|142.46|139.66|142.06|139.26|0
1637025300000|2021-11-16 01:15:00|142.12|139.32|141.63|138.83|142.26|139.46|141.59|138.79|0
1637025600000|2021-11-16 01:20:00|141.66|138.86|141.59|138.79|141.79|138.99|141.46|138.66|0
1637025900000|2021-11-16 01:25:00|141.63|138.83|141.72|138.92|141.79|138.99|141.59|138.79|0
1637026200000|2021-11-16 01:30:00|141.66|138.86|141.92|139.12|141.98|139.18|141.66|138.86|0
1637026500000|2021-11-16 01:35:00|141.85|139.05|141.72|138.92|141.92|139.12|141.65|138.85|0
1637026800000|2021-11-16 01:40:00|141.78|138.98|141.72|138.92|141.85|139.05|141.65|138.85|0
1637027100000|2021-11-16 01:45:00|141.78|138.98|141.52|138.72|141.78|138.98|141.45|138.65|0
1637027400000|2021-11-16 01:50:00|141.38|138.58|141.65|138.85|141.65|138.85|141.29|138.49|0
1637027700000|2021-11-16 01:55:00|141.58|138.78|141.12|138.32|141.65|138.85|140.99|138.19|0
1637028000000|2021-11-16 02:00:00|141.09|138.29|141.25|138.45|141.25|138.45|141.09|138.29|0
1637028300000|2021-11-16 02:05:00|141.18|138.38|141.34|138.54|141.34|138.54|141.18|138.38|0
1637028600000|2021-11-16 02:10:00|141.38|138.58|141.31|138.51|141.57|138.77|141.31|138.51|0
1637028900000|2021-11-16 02:15:00|141.37|138.57|141.7|138.9|141.7|138.9|141.37|138.57|0
1637029200000|2021-11-16 02:20:00|141.77|138.97|141.63|138.83|141.77|138.97|141.57|138.77|0
1637029500000|2021-11-16 02:25:00|141.7|138.9|141.57|138.77|141.7|138.9|141.57|138.77|0
1637029800000|2021-11-16 02:30:00|141.63|138.83|141.5|138.7|141.63|138.83|141.37|138.57|0
1637030100000|2021-11-16 02:35:00|141.56|138.76|141.56|138.76|141.76|138.96|141.43|138.63|0
1637030400000|2021-11-16 02:40:00|141.63|138.83|141.76|138.96|141.76|138.96|141.63|138.83|0
1637030700000|2021-11-16 02:45:00|141.69|138.89|141.89|139.09|141.95|139.15|141.62|138.82|0
1637031000000|2021-11-16 02:50:00|141.88|139.08|141.95|139.15|141.95|139.15|141.82|139.02|0
1637031300000|2021-11-16 02:55:00|141.88|139.08|141.82|139.02|141.88|139.08|141.82|139.02|0
1637031600000|2021-11-16 03:00:00|141.75|138.95|141.62|138.82|141.82|139.02|141.62|138.82|0
1637031900000|2021-11-16 03:05:00|141.55|138.75|141.61|138.81|141.62|138.82|141.48|138.68|0
1637032200000|2021-11-16 03:10:00|141.68|138.88|141.48|138.68|141.68|138.88|141.48|138.68|0
1637032500000|2021-11-16 03:15:00|141.55|138.75|141.48|138.68|141.61|138.81|141.48|138.68|0
1637032800000|2021-11-16 03:20:00|141.54|138.74|141.61|138.81|141.61|138.81|141.54|138.74|0
1637033100000|2021-11-16 03:25:00|141.54|138.74|141.61|138.81|141.67|138.87|141.54|138.74|0
1637033400000|2021-11-16 03:30:00|141.54|138.74|141.6|138.8|141.61|138.81|141.54|138.74|0
1637033700000|2021-11-16 03:35:00|141.64|138.84|141.73|138.93|141.77|138.97|141.6|138.8|0
1637034000000|2021-11-16 03:40:00|141.8|139|141.8|139|141.8|139|141.73|138.93|0
1637034300000|2021-11-16 03:45:00|141.86|139.06|141.93|139.13|141.93|139.13|141.8|139|0
1637034600000|2021-11-16 03:50:00|141.86|139.06|141.79|138.99|141.86|139.06|141.73|138.93|0
1637034900000|2021-11-16 03:55:00|141.86|139.06|141.79|138.99|141.86|139.06|141.73|138.93|0
1637035200000|2021-11-16 04:00:00|141.86|139.06|141.99|139.19|141.99|139.19|141.79|138.99|0
1637035500000|2021-11-16 04:05:00|142.05|139.25|142.05|139.25|142.18|139.38|141.99|139.19|0
1637035800000|2021-11-16 04:10:00|142.12|139.32|142.05|139.25|142.12|139.32|141.98|139.18|0
1637036100000|2021-11-16 04:15:00|142.11|139.31|142.18|139.38|142.18|139.38|142.05|139.25|0
1637036400000|2021-11-16 04:20:00|142.24|139.44|142.9|140.1|143.17|140.37|142.24|139.44|0
1637036700000|2021-11-16 04:25:00|142.97|140.17|143.03|140.23|143.17|140.37|142.97|140.17|0
1637037000000|2021-11-16 04:30:00|143.1|140.3|142.97|140.17|143.23|140.43|142.9|140.1|0
1637037300000|2021-11-16 04:35:00|143.03|140.23|142.77|139.97|143.03|140.23|142.77|139.97|0
1637037600000|2021-11-16 04:40:00|142.83|140.03|142.9|140.1|142.96|140.16|142.76|139.96|0
1637037900000|2021-11-16 04:45:00|142.96|140.16|142.96|140.16|143.03|140.23|142.89|140.09|0
1637038200000|2021-11-16 04:50:00|143.03|140.23|142.96|140.16|143.03|140.23|142.96|140.16|0
1637038500000|2021-11-16 04:55:00|143.02|140.22|143.09|140.29|143.29|140.49|143.02|140.22|0
1637038800000|2021-11-16 05:00:00|143.06|140.26|142.82|140.02|143.06|140.26|142.69|139.89|0
1637039100000|2021-11-16 05:05:00|142.79|139.99|142.82|140.02|142.95|140.15|142.75|139.95|0
1637039400000|2021-11-16 05:10:00|142.85|140.05|142.95|140.15|143.02|140.22|142.82|140.02|0
1637039700000|2021-11-16 05:15:00|143.02|140.22|143.28|140.48|143.28|140.48|142.95|140.15|0
1637040000000|2021-11-16 05:20:00|143.25|140.45|143.68|140.88|143.88|141.08|143.21|140.41|0
1637040300000|2021-11-16 05:25:00|143.74|140.94|143.74|140.94|144.01|141.21|143.61|140.81|0
1637040600000|2021-11-16 05:30:00|143.81|141.01|143.47|140.67|143.81|141.01|143.34|140.54|0
1637040900000|2021-11-16 05:35:00|143.54|140.74|143.27|140.47|143.61|140.81|143.27|140.47|0
1637041200000|2021-11-16 05:40:00|143.24|140.44|143.4|140.6|143.47|140.67|143.24|140.44|0
1637041500000|2021-11-16 05:45:00|143.37|140.57|143.53|140.73|143.53|140.73|143.27|140.47|0
1637041800000|2021-11-16 05:50:00|143.47|140.67|143.66|140.86|143.67|140.87|143.47|140.67|0
1637042100000|2021-11-16 05:55:00|143.73|140.93|143.53|140.73|143.73|140.93|143.53|140.73|0
1637042400000|2021-11-16 06:00:00|143.6|140.8|143.53|140.73|143.7|140.9|143.39|140.59|0
1637042700000|2021-11-16 06:05:00|143.59|140.79|143.46|140.66|143.59|140.79|143.46|140.66|0
1637043000000|2021-11-16 06:10:00|143.52|140.72|143.39|140.59|143.52|140.72|143.39|140.59|0
1637043300000|2021-11-16 06:15:00|143.26|140.46|143.59|140.79|143.59|140.79|143.19|140.39|0
1637043600000|2021-11-16 06:20:00|143.55|140.75|143.52|140.72|143.59|140.79|143.45|140.65|0
1637043900000|2021-11-16 06:25:00|143.55|140.75|143.98|141.18|143.98|141.18|143.55|140.75|0
1637044200000|2021-11-16 06:30:00|143.85|141.05|143.65|140.85|143.92|141.12|143.65|140.85|0
1637044500000|2021-11-16 06:35:00|143.71|140.91|143.71|140.91|143.78|140.98|143.64|140.84|0
1637044800000|2021-11-16 06:40:00|143.78|140.98|143.78|140.98|143.84|141.04|143.64|140.84|0
1637045100000|2021-11-16 06:45:00|143.81|141.01|143.71|140.91|143.81|141.01|143.57|140.77|0
1637045400000|2021-11-16 06:50:00|143.68|140.88|143.5|140.7|143.68|140.88|143.44|140.64|0
1637045700000|2021-11-16 06:55:00|143.57|140.77|143.37|140.57|143.57|140.77|143.37|140.57|0
1637046000000|2021-11-16 07:00:00|143.44|140.64|143.17|140.37|143.44|140.64|143.04|140.24|0
1637046300000|2021-11-16 07:05:00|143.23|140.43|143.17|140.37|143.3|140.5|143.17|140.37|0
1637046600000|2021-11-16 07:10:00|143.2|140.4|143.5|140.7|143.53|140.73|143.1|140.3|0
1637046900000|2021-11-16 07:15:00|143.56|140.76|143.1|140.3|143.56|140.76|143.03|140.23|0
1637047200000|2021-11-16 07:20:00|143.06|140.26|142.89|140.09|143.23|140.43|142.89|140.09|0
1637047500000|2021-11-16 07:25:00|142.96|140.16|143.16|140.36|143.16|140.36|142.96|140.16|0
1637047800000|2021-11-16 07:30:00|143.22|140.42|143.09|140.29|143.29|140.49|143.09|140.29|0
1637048100000|2021-11-16 07:35:00|143.06|140.26|142.95|140.15|143.22|140.42|142.95|140.15|0
1637048400000|2021-11-16 07:40:00|142.99|140.19|143.02|140.22|143.02|140.22|142.75|139.95|0
1637048700000|2021-11-16 07:45:00|142.95|140.15|142.95|140.15|142.99|140.19|142.82|140.02|0
1637049000000|2021-11-16 07:50:00|142.92|140.12|142.95|140.15|143.01|140.21|142.88|140.08|0
1637049300000|2021-11-16 07:55:00|143.01|140.21|143.08|140.28|143.21|140.41|142.95|140.15|0
1637049600000|2021-11-16 08:00:00|143.14|140.34|142.74|139.94|143.14|140.34|142.41|139.61|0
1637049900000|2021-11-16 08:05:00|142.58|140.18|142.87|140.47|143.01|140.61|142.48|140.08|0
1637050200000|2021-11-16 08:10:00|142.81|140.41|143.07|140.67|143.14|140.74|142.81|140.41|0
1637050500000|2021-11-16 08:15:00|143.14|140.74|142.97|140.57|143.14|140.74|142.8|140.4|0
1637050800000|2021-11-16 08:20:00|143|140.6|143.33|140.93|143.33|140.93|142.87|140.47|0
1637051100000|2021-11-16 08:25:00|143.27|140.87|143.4|141|143.4|141|143.07|140.67|0
1637051400000|2021-11-16 08:30:00|143.33|140.93|143.73|141.33|143.73|141.33|143|140.6|0
1637051700000|2021-11-16 08:35:00|143.66|141.26|144.6|142.2|144.73|142.33|143.6|141.2|0
1637052000000|2021-11-16 08:40:00|144.53|142.13|144.19|141.79|144.53|142.13|143.89|141.49|0
1637052300000|2021-11-16 08:45:00|144.26|141.86|144.26|141.86|144.36|141.96|143.99|141.59|0
1637052600000|2021-11-16 08:50:00|144.29|141.89|144.39|141.99|144.39|141.99|144.12|141.72|0
1637052900000|2021-11-16 08:55:00|144.46|142.06|144.29|141.89|144.52|142.12|144.05|141.65|0
1637053200000|2021-11-16 09:00:00|144.32|141.92|144.32|141.92|144.32|141.92|143.92|141.52|0
1637053500000|2021-11-16 09:05:00|144.25|141.85|144.05|141.65|144.32|141.92|144.02|141.62|0
1637053800000|2021-11-16 09:10:00|144.02|141.62|143.85|141.45|144.05|141.65|143.78|141.38|0
1637054100000|2021-11-16 09:15:00|143.78|141.38|143.98|141.58|144.04|141.64|143.78|141.38|0
1637054400000|2021-11-16 09:20:00|144.04|141.64|144.04|141.64|144.24|141.84|144.04|141.64|0
1637054700000|2021-11-16 09:25:00|144.11|141.71|143.97|141.57|144.11|141.71|143.91|141.51|0
1637055000000|2021-11-16 09:30:00|143.91|141.51|143.84|141.44|144.04|141.64|143.77|141.37|0
1637055300000|2021-11-16 09:35:00|143.9|141.5|143.97|141.57|144.04|141.64|143.77|141.37|0
1637055600000|2021-11-16 09:40:00|143.9|141.5|143.83|141.43|144|141.6|143.83|141.43|0
1637055900000|2021-11-16 09:45:00|143.77|141.37|143.63|141.23|143.83|141.43|143.56|141.16|0
1637056200000|2021-11-16 09:50:00|143.6|141.2|143.63|141.23|143.63|141.23|143.5|141.1|0
1637056500000|2021-11-16 09:55:00|143.56|141.16|143.36|140.96|143.56|141.16|143.16|140.76|0
1637056800000|2021-11-16 10:00:00|143.33|140.93|143.42|141.02|143.49|141.09|143.23|140.83|0
1637057100000|2021-11-16 10:05:00|143.39|140.99|143.69|141.29|143.72|141.32|143.39|140.99|0
1637057400000|2021-11-16 10:10:00|143.66|141.26|144.29|141.89|144.42|142.02|143.66|141.26|0
1637057700000|2021-11-16 10:15:00|144.36|141.96|144.69|142.29|144.82|142.42|144.36|141.96|0
1637058000000|2021-11-16 10:20:00|144.76|142.36|144.49|142.09|144.82|142.42|144.28|141.88|0
1637058300000|2021-11-16 10:25:00|144.42|142.02|144.35|141.95|144.75|142.35|144.35|141.95|0
1637058600000|2021-11-16 10:30:00|144.28|141.88|144.08|141.68|144.28|141.88|144.08|141.68|0
1637058900000|2021-11-16 10:35:00|144.01|141.61|144.01|141.61|144.18|141.78|143.94|141.54|0
1637059200000|2021-11-16 10:40:00|144.08|141.68|144.14|141.74|144.21|141.81|144.01|141.61|0
1637059500000|2021-11-16 10:45:00|144.21|141.81|144.07|141.67|144.21|141.81|143.87|141.47|0
1637059800000|2021-11-16 10:50:00|144|141.6|144|141.6|144.07|141.67|143.94|141.54|0
1637060100000|2021-11-16 10:55:00|143.94|141.54|144|141.6|144.07|141.67|143.87|141.47|0
1637060400000|2021-11-16 11:00:00|144.07|141.67|143.93|141.53|144.14|141.74|143.87|141.47|0
1637060700000|2021-11-16 11:05:00|144|141.6|143.8|141.4|144.07|141.67|143.73|141.33|0
1637061000000|2021-11-16 11:10:00|143.73|141.33|143.86|141.46|143.93|141.53|143.73|141.33|0
1637061300000|2021-11-16 11:15:00|143.79|141.39|143.66|141.26|143.86|141.46|143.59|141.19|0
1637061600000|2021-11-16 11:20:00|143.59|141.19|143.59|141.19|143.66|141.26|143.52|141.12|0
1637061900000|2021-11-16 11:25:00|143.52|141.12|143.12|140.72|143.52|141.12|143.05|140.65|0
1637062200000|2021-11-16 11:30:00|143.05|140.65|142.26|139.86|143.05|140.65|142.26|139.86|0
1637062500000|2021-11-16 11:35:00|142.32|139.92|142.39|139.99|142.52|140.12|142.19|139.79|0
1637062800000|2021-11-16 11:40:00|142.45|140.05|142.18|139.78|142.52|140.12|142.12|139.72|0
1637063100000|2021-11-16 11:45:00|142.12|139.72|141.98|139.58|142.12|139.72|141.76|139.36|0
1637063400000|2021-11-16 11:50:00|142.02|139.62|141.92|139.52|142.05|139.65|141.85|139.45|0
1637063700000|2021-11-16 11:55:00|141.78|139.38|141.65|139.25|141.78|139.38|141.45|139.05|0
1637064000000|2021-11-16 12:00:00|141.72|139.32|141.58|139.18|141.72|139.32|141.45|139.05|0
1637064300000|2021-11-16 12:05:00|141.52|139.12|141.51|139.11|141.58|139.18|141.45|139.05|0
1637064600000|2021-11-16 12:10:00|141.55|139.15|141.84|139.44|141.91|139.51|141.45|139.05|0
1637064900000|2021-11-16 12:15:00|141.91|139.51|141.84|139.44|142.04|139.64|141.68|139.28|0
1637065200000|2021-11-16 12:20:00|141.91|139.51|142.1|139.7|142.3|139.9|141.91|139.51|0
1637065500000|2021-11-16 12:25:00|142.04|139.64|142.17|139.77|142.23|139.83|142.03|139.63|0
1637065800000|2021-11-16 12:30:00|142.23|139.83|142.16|139.76|142.23|139.83|142.1|139.7|0
1637066100000|2021-11-16 12:35:00|142.23|139.83|142.23|139.83|142.36|139.96|142.23|139.83|0
1637066400000|2021-11-16 12:40:00|142.29|139.89|142.42|140.02|142.49|140.09|142.23|139.83|0
1637066700000|2021-11-16 12:45:00|142.39|139.99|142.55|140.15|142.62|140.22|142.36|139.96|0
1637067000000|2021-11-16 12:50:00|142.59|140.19|142.62|140.22|142.82|140.42|142.59|140.19|0
1637067300000|2021-11-16 12:55:00|142.69|140.29|142.42|140.02|142.69|140.29|142.42|140.02|0
1637067600000|2021-11-16 13:00:00|142.48|140.08|141.95|139.55|142.48|140.08|141.89|139.49|0
1637067900000|2021-11-16 13:05:00|142.02|139.62|141.88|139.48|142.08|139.68|141.88|139.48|0
1637068200000|2021-11-16 13:10:00|141.95|139.55|142.08|139.68|142.15|139.75|141.88|139.48|0
1637068500000|2021-11-16 13:15:00|142.01|139.61|142.08|139.68|142.14|139.74|141.95|139.55|0
1637068800000|2021-11-16 13:20:00|142.01|139.61|142.01|139.61|142.08|139.68|141.81|139.41|0
1637069100000|2021-11-16 13:25:00|141.94|139.54|141.88|139.48|142.14|139.74|141.88|139.48|0
1637069400000|2021-11-16 13:30:00|141.65|139.25|142.14|139.74|142.74|140.34|141.55|139.15|0
1637069700000|2021-11-16 13:35:00|142.07|139.67|141.21|138.81|142.14|139.74|141.01|138.61|0
1637070000000|2021-11-16 13:40:00|141.28|138.88|142.27|139.87|142.27|139.87|140.88|138.48|0
1637070300000|2021-11-16 13:45:00|142.2|139.8|142.4|140|143.2|140.8|142.2|139.8|0
1637070600000|2021-11-16 13:50:00|142.46|140.06|142.46|140.06|142.53|140.13|142.13|139.73|0
1637070900000|2021-11-16 13:55:00|142.53|140.13|142.59|140.19|142.66|140.26|142.13|139.73|0
1637071200000|2021-11-16 14:00:00|142.72|140.32|142.85|140.45|143.22|140.82|142.66|140.26|0
1637071500000|2021-11-16 14:05:00|142.92|140.52|142.99|140.59|143.05|140.65|142.65|140.25|0
1637071800000|2021-11-16 14:10:00|142.85|140.45|143.65|141.25|143.65|141.25|142.85|140.45|0
1637072100000|2021-11-16 14:15:00|143.72|141.32|143.65|141.25|143.92|141.52|143.52|141.12|0
1637072400000|2021-11-16 14:20:00|143.58|141.18|143.25|140.85|143.58|141.18|143.11|140.71|0
1637072700000|2021-11-16 14:25:00|143.18|140.78|143.24|140.84|143.58|141.18|143.18|140.78|0
1637073000000|2021-11-16 14:30:00|143.31|140.91|141.58|139.18|143.44|141.04|141.52|139.12|0
1637073300000|2021-11-16 14:35:00|141.52|139.12|140.3|137.9|141.52|139.12|139.35|136.95|0
1637073600000|2021-11-16 14:40:00|140.07|137.67|139.74|137.34|140.33|137.93|139.61|137.21|0
1637073900000|2021-11-16 14:45:00|139.68|137.28|138.96|136.56|139.74|137.34|138.76|136.36|0
1637074200000|2021-11-16 14:50:00|138.7|136.3|139.54|137.14|140.13|137.73|138.44|136.04|0
1637074500000|2021-11-16 14:55:00|139.41|137.01|139.73|137.33|140|137.6|139.28|136.88|0
1637074800000|2021-11-16 15:00:00|139.67|137.27|138.56|136.16|139.67|137.27|138.56|136.16|0
1637075100000|2021-11-16 15:05:00|138.5|136.1|139.14|136.74|139.67|137.27|138.5|136.1|0
1637075400000|2021-11-16 15:10:00|139.08|136.68|138.75|136.35|139.27|136.87|138.75|136.35|0
1637075700000|2021-11-16 15:15:00|138.69|136.29|139.27|136.87|139.47|137.07|138.36|135.96|0
1637076000000|2021-11-16 15:20:00|139.4|137|139.79|137.39|140.18|137.78|139.11|136.71|0
1637076300000|2021-11-16 15:25:00|139.92|137.52|140.7|138.3|140.7|138.3|139.66|137.26|0
1637076600000|2021-11-16 15:30:00|140.84|138.44|139.98|137.58|140.84|138.44|139.72|137.32|0
1637076900000|2021-11-16 15:35:00|139.92|137.52|139.98|137.58|140.24|137.84|139.52|137.12|0
1637077200000|2021-11-16 15:40:00|140.04|137.64|140.17|137.77|140.5|138.1|139.65|137.25|0
1637077500000|2021-11-16 15:45:00|140.11|137.71|140.3|137.9|140.76|138.36|140.04|137.64|0
1637077800000|2021-11-16 15:50:00|140.34|137.94|140.1|137.7|140.43|138.03|139.97|137.57|0
1637078100000|2021-11-16 15:55:00|140.04|137.64|139.97|137.57|140.43|138.03|139.91|137.51|0
1637078400000|2021-11-16 16:00:00|139.91|137.51|138.99|136.59|139.91|137.51|138.99|136.59|0
1637078700000|2021-11-16 16:05:00|138.93|136.53|138.6|136.2|139.06|136.66|138.6|136.2|0
1637079000000|2021-11-16 16:10:00|138.53|136.13|137.69|135.29|138.53|136.13|137.56|135.16|0
1637079300000|2021-11-16 16:15:00|137.63|135.23|136.79|134.39|137.63|135.23|136.66|134.26|0
1637079600000|2021-11-16 16:20:00|136.66|134.26|136.66|134.26|136.72|134.32|136.08|133.68|0
1637079900000|2021-11-16 16:25:00|136.69|134.29|139.51|137.11|140.08|137.68|136.21|133.81|0
1637080200000|2021-11-16 16:30:00|139.57|137.17|139.5|137.1|139.83|137.43|139.44|137.04|0
1637080500000|2021-11-16 16:35:00|139.44|137.04|139.44|137.04|139.5|137.1|138.99|136.59|0
1637080800000|2021-11-16 16:40:00|139.37|136.97|140.02|137.62|140.02|137.62|139.24|136.84|0
1637081100000|2021-11-16 16:45:00|139.95|137.55|140.14|137.74|140.14|137.74|139.82|137.42|0
1637081400000|2021-11-16 16:50:00|140.08|137.68|139.62|137.22|140.27|137.87|139.5|137.1|0
1637081700000|2021-11-16 16:55:00|139.66|137.26|139.69|137.29|139.75|137.35|139.49|137.09|0
1637082000000|2021-11-16 17:00:00|139.56|137.16|139.94|137.54|139.94|137.54|139.36|136.96|0
1637082300000|2021-11-16 17:05:00|139.88|137.48|139.94|137.54|140.07|137.67|139.68|137.28|0
1637082600000|2021-11-16 17:10:00|139.97|137.57|139.68|137.28|139.97|137.57|139.62|137.22|0
1637082900000|2021-11-16 17:15:00|139.62|137.22|139.36|136.96|139.68|137.28|139.23|136.83|0
1637083200000|2021-11-16 17:20:00|139.29|136.89|139.22|136.82|139.74|137.34|139.22|136.82|0
1637083500000|2021-11-16 17:25:00|139.29|136.89|139.74|137.34|139.8|137.4|139.29|136.89|0
1637083800000|2021-11-16 17:30:00|139.8|137.4|139.35|136.95|139.93|137.53|139.28|136.88|0
1637084100000|2021-11-16 17:35:00|139.41|137.01|139.41|137.01|139.48|137.08|139.15|136.75|0
1637084400000|2021-11-16 17:40:00|139.48|137.08|138.57|136.17|139.48|137.08|138.57|136.17|0
1637084700000|2021-11-16 17:45:00|138.64|136.24|138.83|136.43|138.96|136.56|138.38|135.98|0
1637085000000|2021-11-16 17:50:00|138.86|136.46|138.83|136.43|138.96|136.56|138.7|136.3|0
1637085300000|2021-11-16 17:55:00|138.89|136.49|138.89|136.49|139.08|136.68|138.8|136.4|0
1637085600000|2021-11-16 18:00:00|139.08|136.68|138.44|136.04|139.08|136.68|138.37|135.97|0
1637085900000|2021-11-16 18:05:00|138.37|135.97|138.37|135.97|138.69|136.29|138.31|135.91|0
1637086200000|2021-11-16 18:10:00|138.31|135.91|138.43|136.03|138.63|136.23|138.11|135.71|0
1637086500000|2021-11-16 18:15:00|138.5|136.1|138.62|136.22|138.69|136.29|138.05|135.65|0
1637086800000|2021-11-16 18:20:00|138.88|136.48|138.43|136.03|138.88|136.48|138.43|136.03|0
1637087100000|2021-11-16 18:25:00|138.49|136.09|138.62|136.22|138.68|136.28|138.43|136.03|0
1637087400000|2021-11-16 18:30:00|138.55|136.15|138.3|135.9|138.55|136.15|138.17|135.77|0
1637087700000|2021-11-16 18:35:00|138.23|135.83|138.17|135.77|138.49|136.09|138.1|135.7|0
1637088000000|2021-11-16 18:40:00|138.14|135.74|138.04|135.64|138.29|135.89|138.04|135.64|0
1637088300000|2021-11-16 18:45:00|138.01|135.61|138.03|135.63|138.23|135.83|137.91|135.51|0
1637088600000|2021-11-16 18:50:00|137.97|135.57|137.97|135.57|138.03|135.63|137.78|135.38|0
1637088900000|2021-11-16 18:55:00|137.9|135.5|137.84|135.44|138.03|135.63|137.77|135.37|0
1637089200000|2021-11-16 19:00:00|137.9|135.5|137.64|135.24|138.09|135.69|137.58|135.18|0
1637089500000|2021-11-16 19:05:00|137.71|135.31|137.77|135.37|137.9|135.5|137.64|135.24|0
1637089800000|2021-11-16 19:10:00|137.71|135.31|138.02|135.62|138.09|135.69|137.64|135.24|0
1637090100000|2021-11-16 19:15:00|138.09|135.69|138.28|135.88|138.6|136.2|138.09|135.69|0
1637090400000|2021-11-16 19:20:00|138.21|135.81|138.92|136.52|138.98|136.58|138.21|135.81|0
1637090700000|2021-11-16 19:25:00|138.85|136.45|138.46|136.06|138.92|136.52|138.4|136|0
1637091000000|2021-11-16 19:30:00|138.53|136.13|138.59|136.19|138.59|136.19|138.4|136|0
1637091300000|2021-11-16 19:35:00|138.53|136.13|138.78|136.38|138.85|136.45|138.4|136|0
1637091600000|2021-11-16 19:40:00|138.85|136.45|138.91|136.51|138.97|136.57|138.69|136.29|0
1637091900000|2021-11-16 19:45:00|138.97|136.57|139.1|136.7|139.23|136.83|138.81|136.41|0
1637092200000|2021-11-16 19:50:00|139.03|136.63|138.84|136.44|139.03|136.63|138.65|136.25|0
1637092500000|2021-11-16 19:55:00|138.81|136.41|139.03|136.63|139.09|136.69|138.77|136.37|0
1637092800000|2021-11-16 20:00:00|139.09|136.69|139.16|136.76|139.22|136.82|138.84|136.44|0
1637093100000|2021-11-16 20:05:00|139.22|136.82|139.41|137.01|139.48|137.08|139.16|136.76|0
1637093400000|2021-11-16 20:10:00|139.38|136.98|139.38|136.98|139.93|137.53|139.35|136.95|0
1637093700000|2021-11-16 20:15:00|139.35|136.95|139.41|137.01|139.73|137.33|139.15|136.75|0
1637094000000|2021-11-16 20:20:00|139.47|137.07|137.67|135.27|139.47|137.07|137.55|135.15|0
1637094300000|2021-11-16 20:25:00|137.61|135.21|137.74|135.34|137.93|135.53|137.55|135.15|0
1637094600000|2021-11-16 20:30:00|137.86|135.46|137.22|134.82|137.93|135.53|137.09|134.69|0
1637094900000|2021-11-16 20:35:00|137.29|134.89|137.67|135.27|137.73|135.33|137.06|134.66|0
1637095200000|2021-11-16 20:40:00|137.73|135.33|137.6|135.2|137.73|135.33|137.28|134.88|0
1637095500000|2021-11-16 20:45:00|137.73|135.33|138.69|136.29|138.76|136.36|137.54|135.14|0
1637095800000|2021-11-16 20:50:00|138.63|136.23|138.56|136.16|138.89|136.49|138.05|135.65|0
1637096100000|2021-11-16 20:55:00|138.63|136.23|139.21|136.81|139.6|137.2|138.3|135.9|0
1637096400000|2021-11-16 21:00:00|139.08|136.68|138.82|136.42|139.47|137.07|138.82|136.42|0
1637096700000|2021-11-16 21:05:00|138.75|136.35|138.81|136.41|138.88|136.48|138.49|136.09|0
1637097000000|2021-11-16 21:10:00|138.85|136.45|138.88|136.48|138.94|136.54|138.81|136.41|0
1637097300000|2021-11-16 21:15:00|139.01|136.21|138.62|135.82|139.14|136.34|138.62|135.82|0
1637097600000|2021-11-16 21:20:00|138.59|135.79|138.69|135.89|138.81|136.01|138.56|135.76|0
1637097900000|2021-11-16 21:25:00|138.75|135.95|138.68|135.88|138.75|135.95|138.68|135.88|0
1637098200000|2021-11-16 21:30:00|138.75|135.95|139.07|136.27|139.07|136.27|138.75|135.95|0
1637098500000|2021-11-16 21:35:00|139|136.2|139|136.2|139.04|136.24|138.94|136.14|0
1637098800000|2021-11-16 21:40:00|138.94|136.14|139.19|136.39|139.19|136.39|138.94|136.14|0
1637099100000|2021-11-16 21:45:00|139.26|136.46|139.52|136.72|139.52|136.72|139.26|136.46|0
1637099400000|2021-11-16 21:50:00|139.51|136.71|139.45|136.65|139.51|136.71|139.38|136.58|0
1637099700000|2021-11-16 21:55:00|139.38|136.58|139.35|136.55|139.45|136.65|139.32|136.52|0
1637100000000|2021-11-16 22:00:00|139.38|136.58|139.32|136.52|139.39|136.59|139.29|136.49|0
1637100300000|2021-11-16 22:05:00|139.31|136.51|139.34|136.54|139.36|136.56|139.31|136.51|0
1637100600000|2021-11-16 22:10:00|139.33|136.53|139.31|136.51|139.34|136.54|139.29|136.49|0
1637100900000|2021-11-16 22:15:00|139.3|136.5|139.3|136.5|139.39|136.59|139.28|136.48|0
1637101200000|2021-11-16 22:20:00|139.29|136.49|139.3|136.5|139.33|136.53|139.29|136.49|0
1637101500000|2021-11-16 22:25:00|139.29|136.49|139.29|136.49|139.32|136.52|139.29|136.49|0
1637101800000|2021-11-16 22:30:00|139.26|136.46|139.29|136.49|139.29|136.49|139.22|136.42|0
1637102100000|2021-11-16 22:35:00|139.33|136.53|139.33|136.53|139.33|136.53|139.32|136.52|0
1637102400000|2021-11-16 22:40:00|139.3|136.5|139.28|136.48|139.31|136.51|139.26|136.46|0
1637102700000|2021-11-16 22:45:00|139.23|136.43|139.25|136.45|139.28|136.48|139.21|136.41|0
1637103000000|2021-11-16 22:50:00|139.28|136.48|139.24|136.44|139.29|136.49|139.2|136.4|0
1637103300000|2021-11-16 22:55:00|139.25|136.45|139.26|136.46|139.27|136.47|139.23|136.43|0
1637103600000|2021-11-16 23:00:00|139.2|136.4|139.19|136.39|139.32|136.52|139.03|136.23|0
1637103900000|2021-11-16 23:05:00|139.16|136.36|139.22|136.42|139.35|136.55|139.16|136.36|0
1637104200000|2021-11-16 23:10:00|139.19|136.39|138.96|136.16|139.22|136.42|138.96|136.16|0
1637104500000|2021-11-16 23:15:00|139.09|136.29|139.74|136.94|139.74|136.94|139.09|136.29|0
1637104800000|2021-11-16 23:20:00|139.71|136.91|139.6|136.8|139.71|136.91|139.54|136.74|0
1637105100000|2021-11-16 23:25:00|139.67|136.87|139.34|136.54|139.67|136.87|139.34|136.54|0
1637105400000|2021-11-16 23:30:00|139.41|136.61|139.15|136.35|139.41|136.61|139.15|136.35|0
1637105700000|2021-11-16 23:35:00|139.21|136.41|138.89|136.09|139.21|136.41|138.89|136.09|0
1637106000000|2021-11-16 23:40:00|138.95|136.15|138.75|135.95|138.95|136.15|138.69|135.89|0
1637106300000|2021-11-16 23:45:00|138.69|135.89|138.49|135.69|138.69|135.89|138.49|135.69|0
1637106600000|2021-11-16 23:50:00|138.43|135.63|138.69|135.89|138.69|135.89|138.37|135.57|0
1637106900000|2021-11-16 23:55:00|138.62|135.82|138.62|135.82|138.69|135.89|138.59|135.79|0
1637107200000|2021-11-17 00:00:00|138.68|135.88|138.75|135.95|138.88|136.08|138.68|135.88|0
1637107500000|2021-11-17 00:05:00|138.71|135.91|138.55|135.75|138.71|135.91|138.42|135.62|0
1637107800000|2021-11-17 00:10:00|138.49|135.69|138.55|135.75|138.61|135.81|138.42|135.62|0
1637108100000|2021-11-17 00:15:00|138.61|135.81|138.48|135.68|138.74|135.94|138.42|135.62|0
1637108400000|2021-11-17 00:20:00|138.55|135.75|138.61|135.81|138.61|135.81|138.42|135.62|0
1637108700000|2021-11-17 00:25:00|138.67|135.87|138.93|136.13|139.06|136.26|138.64|135.84|0
1637109000000|2021-11-17 00:30:00|138.99|136.19|138.73|135.93|138.99|136.19|138.73|135.93|0
1637109300000|2021-11-17 00:35:00|138.8|136|138.73|135.93|138.86|136.06|138.6|135.8|0
1637109600000|2021-11-17 00:40:00|138.67|135.87|138.92|136.12|138.92|136.12|138.67|135.87|0
1637109900000|2021-11-17 00:45:00|138.86|136.06|139.11|136.31|139.12|136.32|138.86|136.06|0
1637110200000|2021-11-17 00:50:00|139.08|136.28|138.79|135.99|139.08|136.28|138.79|135.99|0
1637110500000|2021-11-17 00:55:00|138.85|136.05|138.79|135.99|138.98|136.18|138.72|135.92|0
1637110800000|2021-11-17 01:00:00|138.85|136.05|138.85|136.05|139.04|136.24|138.72|135.92|0
1637111100000|2021-11-17 01:05:00|138.91|136.11|138.98|136.18|139.04|136.24|138.85|136.05|0
1637111400000|2021-11-17 01:10:00|138.91|136.11|138.78|135.98|138.98|136.18|138.78|135.98|0
1637111700000|2021-11-17 01:15:00|138.85|136.05|138.65|135.85|138.85|136.05|138.65|135.85|0
1637112000000|2021-11-17 01:20:00|138.71|135.91|138.84|136.04|138.88|136.08|138.65|135.85|0
1637112300000|2021-11-17 01:25:00|138.91|136.11|138.84|136.04|138.91|136.11|138.71|135.91|0
1637112600000|2021-11-17 01:30:00|138.77|135.97|138.77|135.97|138.9|136.1|138.71|135.91|0
1637112900000|2021-11-17 01:35:00|138.71|135.91|139.16|136.36|139.16|136.36|138.64|135.84|0
1637113200000|2021-11-17 01:40:00|139.09|136.29|139.29|136.49|139.29|136.49|138.96|136.16|0
1637113500000|2021-11-17 01:45:00|139.25|136.45|139.09|136.29|139.29|136.49|139.02|136.22|0
1637113800000|2021-11-17 01:50:00|139.06|136.26|138.96|136.16|139.15|136.35|138.89|136.09|0
1637114100000|2021-11-17 01:55:00|138.89|136.09|139.02|136.22|139.02|136.22|138.89|136.09|0
1637114400000|2021-11-17 02:00:00|138.96|136.16|139.28|136.48|139.28|136.48|138.95|136.15|0
1637114700000|2021-11-17 02:05:00|139.34|136.54|139.15|136.35|139.34|136.54|139.15|136.35|0
1637115000000|2021-11-17 02:10:00|139.14|136.34|139.01|136.21|139.21|136.41|138.95|136.15|0
1637115300000|2021-11-17 02:15:00|138.98|136.18|138.95|136.15|139.08|136.28|138.95|136.15|0
1637115600000|2021-11-17 02:20:00|138.88|136.08|140.04|137.24|140.1|137.3|138.82|136.02|0
1637115900000|2021-11-17 02:25:00|140.1|137.3|140.1|137.3|140.16|137.36|140.1|137.3|0
1637116200000|2021-11-17 02:30:00|140.03|137.23|140.16|137.36|140.23|137.43|140.03|137.23|0
1637116500000|2021-11-17 02:35:00|140.13|137.33|140.19|137.39|140.22|137.42|140.1|137.3|0
1637116800000|2021-11-17 02:40:00|140.29|137.49|140.35|137.55|140.35|137.55|140.22|137.42|0
1637117100000|2021-11-17 02:45:00|140.32|137.52|140.22|137.42|140.35|137.55|140.22|137.42|0
1637117400000|2021-11-17 02:50:00|140.25|137.45|140.61|137.81|140.71|137.91|140.25|137.45|0
1637117700000|2021-11-17 02:55:00|140.54|137.74|140.61|137.81|140.61|137.81|140.54|137.74|0
1637118000000|2021-11-17 03:00:00|140.6|137.8|140.41|137.61|140.67|137.87|140.34|137.54|0
1637118300000|2021-11-17 03:05:00|140.38|137.58|140.47|137.67|140.54|137.74|140.34|137.54|0
1637118600000|2021-11-17 03:10:00|140.5|137.7|140.66|137.86|140.79|137.99|140.47|137.67|0
1637118900000|2021-11-17 03:15:00|140.73|137.93|140.86|138.06|140.92|138.12|140.66|137.86|0
1637119200000|2021-11-17 03:20:00|140.92|138.12|141.44|138.64|141.51|138.71|140.92|138.12|0
1637119500000|2021-11-17 03:25:00|141.51|138.71|141.31|138.51|141.57|138.77|141.24|138.44|0
1637119800000|2021-11-17 03:30:00|141.24|138.44|141.18|138.38|141.31|138.51|141.11|138.31|0
1637120100000|2021-11-17 03:35:00|141.24|138.44|141.3|138.5|141.37|138.57|141.18|138.38|0
1637120400000|2021-11-17 03:40:00|141.34|138.54|141.63|138.83|141.76|138.96|141.24|138.44|0
1637120700000|2021-11-17 03:45:00|141.76|138.96|141.76|138.96|141.89|139.09|141.76|138.96|0
1637121000000|2021-11-17 03:50:00|141.69|138.89|141.56|138.76|141.76|138.96|141.56|138.76|0
1637121300000|2021-11-17 03:55:00|141.49|138.69|141.56|138.76|141.62|138.82|141.49|138.69|0
1637121600000|2021-11-17 04:00:00|141.49|138.69|141.36|138.56|141.49|138.69|141.29|138.49|0
1637121900000|2021-11-17 04:05:00|141.29|138.49|141.36|138.56|141.42|138.62|141.29|138.49|0
1637122200000|2021-11-17 04:10:00|141.42|138.62|141.09|138.29|141.42|138.62|141.03|138.23|0
1637122500000|2021-11-17 04:15:00|141.03|138.23|141.03|138.23|141.09|138.29|141.03|138.23|0
1637122800000|2021-11-17 04:20:00|141.09|138.29|141.22|138.42|141.22|138.42|141.03|138.23|0
1637123100000|2021-11-17 04:25:00|141.15|138.35|141.15|138.35|141.22|138.42|141.15|138.35|0
1637123400000|2021-11-17 04:30:00|141.22|138.42|141.28|138.48|141.35|138.55|141.22|138.42|0
1637123700000|2021-11-17 04:35:00|141.35|138.55|141.21|138.41|141.35|138.55|141.18|138.38|0
1637124000000|2021-11-17 04:40:00|141.15|138.35|141.15|138.35|141.21|138.41|141.08|138.28|0
1637124300000|2021-11-17 04:45:00|141.08|138.28|141.08|138.28|141.08|138.28|141.01|138.21|0
1637124600000|2021-11-17 04:50:00|140.88|138.08|140.82|138.02|140.95|138.15|140.82|138.02|0
1637124900000|2021-11-17 04:55:00|140.75|137.95|140.88|138.08|140.95|138.15|140.75|137.95|0
1637125200000|2021-11-17 05:00:00|140.81|138.01|140.75|137.95|140.81|138.01|140.55|137.75|0
1637125500000|2021-11-17 05:05:00|140.68|137.88|140.61|137.81|140.68|137.88|140.55|137.75|0
1637125800000|2021-11-17 05:10:00|140.55|137.75|140.74|137.94|140.74|137.94|140.55|137.75|0
1637126100000|2021-11-17 05:15:00|140.68|137.88|140.87|138.07|140.87|138.07|140.68|137.88|0
1637126400000|2021-11-17 05:20:00|140.84|138.04|140.87|138.07|140.93|138.13|140.74|137.94|0
1637126700000|2021-11-17 05:25:00|141|138.2|141.13|138.33|141.13|138.33|141|138.2|0
1637127000000|2021-11-17 05:30:00|141.06|138.26|140.8|138|141.06|138.26|140.73|137.93|0
1637127300000|2021-11-17 05:35:00|140.77|137.97|140.54|137.74|140.77|137.97|140.34|137.54|0
1637127600000|2021-11-17 05:40:00|140.47|137.67|140.6|137.8|140.67|137.87|140.47|137.67|0
1637127900000|2021-11-17 05:45:00|140.66|137.86|140.79|137.99|140.86|138.06|140.66|137.86|0
1637128200000|2021-11-17 05:50:00|140.86|138.06|140.79|137.99|140.86|138.06|140.73|137.93|0
1637128500000|2021-11-17 05:55:00|140.86|138.06|141.05|138.25|141.05|138.25|140.59|137.79|0
1637128800000|2021-11-17 06:00:00|141.11|138.31|140.98|138.18|141.11|138.31|140.92|138.12|0
1637129100000|2021-11-17 06:05:00|140.92|138.12|141.11|138.31|141.11|138.31|140.92|138.12|0
1637129400000|2021-11-17 06:10:00|141.14|138.34|141.04|138.24|141.24|138.44|141.04|138.24|0
1637129700000|2021-11-17 06:15:00|141.11|138.31|140.84|138.04|141.17|138.37|140.84|138.04|0
1637130000000|2021-11-17 06:20:00|140.78|137.98|140.65|137.85|140.91|138.11|140.65|137.85|0
1637130300000|2021-11-17 06:25:00|140.58|137.78|140.39|137.59|140.71|137.91|140.39|137.59|0
1637130600000|2021-11-17 06:30:00|140.38|137.58|140.51|137.71|140.51|137.71|140.38|137.58|0
1637130900000|2021-11-17 06:35:00|140.48|137.68|140.38|137.58|140.51|137.71|140.32|137.52|0
1637131200000|2021-11-17 06:40:00|140.45|137.65|140.57|137.77|140.64|137.84|140.38|137.58|0
1637131500000|2021-11-17 06:45:00|140.51|137.71|140.57|137.77|140.64|137.84|140.51|137.71|0
1637131800000|2021-11-17 06:50:00|140.54|137.74|140.5|137.7|140.57|137.77|140.44|137.64|0
1637132100000|2021-11-17 06:55:00|140.44|137.64|140.63|137.83|140.63|137.83|140.44|137.64|0
1637132400000|2021-11-17 07:00:00|140.57|137.77|140.56|137.76|140.6|137.8|140.47|137.67|0
1637132700000|2021-11-17 07:05:00|140.53|137.73|140.76|137.96|140.76|137.96|140.43|137.63|0
1637133000000|2021-11-17 07:10:00|140.82|138.02|141.08|138.28|141.08|138.28|140.76|137.96|0
1637133300000|2021-11-17 07:15:00|141.02|138.22|141.01|138.21|141.15|138.35|140.92|138.12|0
1637133600000|2021-11-17 07:20:00|141.05|138.25|140.88|138.08|141.08|138.28|140.88|138.08|0
1637133900000|2021-11-17 07:25:00|140.95|138.15|140.68|137.88|140.98|138.18|140.68|137.88|0
1637134200000|2021-11-17 07:30:00|140.75|137.95|140.55|137.75|140.75|137.95|140.55|137.75|0
1637134500000|2021-11-17 07:35:00|140.49|137.69|140.55|137.75|140.55|137.75|140.42|137.62|0
1637134800000|2021-11-17 07:40:00|140.61|137.81|140.61|137.81|140.71|137.91|140.55|137.75|0
1637135100000|2021-11-17 07:45:00|140.68|137.88|140.55|137.75|140.68|137.88|140.48|137.68|0
1637135400000|2021-11-17 07:50:00|140.48|137.68|140.28|137.48|140.55|137.75|140.15|137.35|0
1637135700000|2021-11-17 07:55:00|140.32|137.52|140.06|137.26|140.35|137.55|139.89|137.09|0
1637136000000|2021-11-17 08:00:00|139.96|137.16|140.58|137.78|140.84|138.04|139.3|136.5|0
1637136300000|2021-11-17 08:05:00|140.38|137.98|140.25|137.85|140.51|138.11|140.19|137.79|0
1637136600000|2021-11-17 08:10:00|140.31|137.91|140.05|137.65|140.31|137.91|139.86|137.46|0
1637136900000|2021-11-17 08:15:00|140.02|137.62|140.05|137.65|140.05|137.65|139.79|137.39|0
1637137200000|2021-11-17 08:20:00|139.99|137.59|139.73|137.33|140.05|137.65|139.73|137.33|0
1637137500000|2021-11-17 08:25:00|139.66|137.26|139.66|137.26|139.72|137.32|139.47|137.07|0
1637137800000|2021-11-17 08:30:00|139.72|137.32|139.92|137.52|140.05|137.65|139.66|137.26|0
1637138100000|2021-11-17 08:35:00|139.98|137.58|139.78|137.38|139.98|137.58|139.66|137.26|0
1637138400000|2021-11-17 08:40:00|139.85|137.45|139.59|137.19|139.85|137.45|139.52|137.12|0
1637138700000|2021-11-17 08:45:00|139.52|137.12|139.71|137.31|139.78|137.38|139.39|136.99|0
1637139000000|2021-11-17 08:50:00|139.75|137.35|139.71|137.31|139.78|137.38|139.65|137.25|0
1637139300000|2021-11-17 08:55:00|139.65|137.25|139.68|137.28|139.71|137.31|139.65|137.25|0
1637139600000|2021-11-17 09:00:00|139.65|137.25|139.71|137.31|139.78|137.38|139.65|137.25|0
1637139900000|2021-11-17 09:05:00|139.64|137.24|140.03|137.63|140.03|137.63|139.64|137.24|0
1637140200000|2021-11-17 09:10:00|139.97|137.57|140.09|137.69|140.16|137.76|139.96|137.56|0
1637140500000|2021-11-17 09:15:00|140.16|137.76|140.22|137.82|140.22|137.82|140.09|137.69|0
1637140800000|2021-11-17 09:20:00|140.28|137.88|140.22|137.82|140.28|137.88|140.15|137.75|0
1637141100000|2021-11-17 09:25:00|140.28|137.88|140.35|137.95|140.35|137.95|140.22|137.82|0
1637141400000|2021-11-17 09:30:00|140.48|138.08|140.54|138.14|140.6|138.2|140.47|138.07|0
1637141700000|2021-11-17 09:35:00|140.6|138.2|140.99|138.59|140.99|138.59|140.54|138.14|0
1637142000000|2021-11-17 09:40:00|141.06|138.66|140.92|138.52|141.06|138.66|140.79|138.39|0
1637142300000|2021-11-17 09:45:00|140.86|138.46|140.79|138.39|140.86|138.46|140.73|138.33|0
1637142600000|2021-11-17 09:50:00|140.86|138.46|140.99|138.59|140.99|138.59|140.79|138.39|0
1637142900000|2021-11-17 09:55:00|140.98|138.58|140.92|138.52|140.98|138.58|140.92|138.52|0
1637143200000|2021-11-17 10:00:00|140.89|138.49|140.72|138.32|140.92|138.52|140.66|138.26|0
1637143500000|2021-11-17 10:05:00|140.79|138.39|140.91|138.51|140.91|138.51|140.72|138.32|0
1637143800000|2021-11-17 10:10:00|140.98|138.58|140.98|138.58|141.04|138.64|140.91|138.51|0
1637144100000|2021-11-17 10:15:00|141.04|138.64|140.91|138.51|141.11|138.71|140.91|138.51|0
1637144400000|2021-11-17 10:20:00|140.97|138.57|141.17|138.77|141.17|138.77|140.78|138.38|0
1637144700000|2021-11-17 10:25:00|141.1|138.7|140.97|138.57|141.17|138.77|140.9|138.5|0
1637145000000|2021-11-17 10:30:00|140.94|138.54|140.9|138.5|141.1|138.7|140.9|138.5|0
1637145300000|2021-11-17 10:35:00|140.97|138.57|141.03|138.63|141.03|138.63|140.97|138.57|0
1637145600000|2021-11-17 10:40:00|141.1|138.7|140.9|138.5|141.1|138.7|140.83|138.43|0
1637145900000|2021-11-17 10:45:00|140.83|138.43|140.9|138.5|140.9|138.5|140.83|138.43|0
1637146200000|2021-11-17 10:50:00|140.86|138.46|140.96|138.56|140.96|138.56|140.8|138.4|0
1637146500000|2021-11-17 10:55:00|140.89|138.49|141.09|138.69|141.19|138.79|140.89|138.49|0
1637146800000|2021-11-17 11:00:00|141.02|138.62|141.28|138.88|141.28|138.88|141.02|138.62|0
1637147100000|2021-11-17 11:05:00|141.22|138.82|141.02|138.62|141.35|138.95|141.02|138.62|0
1637147400000|2021-11-17 11:10:00|140.99|138.59|140.95|138.55|141.02|138.62|140.95|138.55|0
1637147700000|2021-11-17 11:15:00|141.01|138.61|140.95|138.55|141.08|138.68|140.95|138.55|0
1637148000000|2021-11-17 11:20:00|141.01|138.61|140.95|138.55|141.01|138.61|140.82|138.42|0
1637148300000|2021-11-17 11:25:00|140.88|138.48|140.75|138.35|140.88|138.48|140.75|138.35|0
1637148600000|2021-11-17 11:30:00|140.68|138.28|140.75|138.35|140.78|138.38|140.62|138.22|0
1637148900000|2021-11-17 11:35:00|140.72|138.32|140.87|138.47|140.94|138.54|140.72|138.32|0
1637149200000|2021-11-17 11:40:00|140.81|138.41|141.07|138.67|141.07|138.67|140.81|138.41|0
1637149500000|2021-11-17 11:45:00|141|138.6|141.33|138.93|141.36|138.96|141|138.6|0
1637149800000|2021-11-17 11:50:00|141.3|138.9|141.13|138.73|141.39|138.99|141.13|138.73|0
1637150100000|2021-11-17 11:55:00|141.19|138.79|140.8|138.4|141.19|138.79|140.8|138.4|0
1637150400000|2021-11-17 12:00:00|140.74|138.34|140.41|138.01|140.8|138.4|140.34|137.94|0
1637150700000|2021-11-17 12:05:00|140.44|138.04|140.47|138.07|140.54|138.14|140.34|137.94|0
1637151000000|2021-11-17 12:10:00|140.41|138.01|140.6|138.2|140.6|138.2|140.41|138.01|0
1637151300000|2021-11-17 12:15:00|140.66|138.26|140.4|138|140.73|138.33|140.34|137.94|0
1637151600000|2021-11-17 12:20:00|140.37|137.97|140.34|137.94|140.47|138.07|140.34|137.94|0
1637151900000|2021-11-17 12:25:00|140.33|137.93|140.27|137.87|140.5|138.1|140.2|137.8|0
1637152200000|2021-11-17 12:30:00|140.3|137.9|140.2|137.8|140.33|137.93|140.2|137.8|0
1637152500000|2021-11-17 12:35:00|140.27|137.87|140.39|137.99|140.46|138.06|140.27|137.87|0
1637152800000|2021-11-17 12:40:00|140.43|138.03|140.46|138.06|140.52|138.12|140.39|137.99|0
1637153100000|2021-11-17 12:45:00|140.52|138.12|140.65|138.25|140.65|138.25|140.46|138.06|0
1637153400000|2021-11-17 12:50:00|140.71|138.31|140.78|138.38|140.78|138.38|140.58|138.18|0
1637153700000|2021-11-17 12:55:00|140.84|138.44|140.97|138.57|140.97|138.57|140.78|138.38|0
1637154000000|2021-11-17 13:00:00|140.94|138.54|141.49|139.09|141.49|139.09|140.94|138.54|0
1637154300000|2021-11-17 13:05:00|141.43|139.03|141.55|139.15|141.75|139.35|141.36|138.96|0
1637154600000|2021-11-17 13:10:00|141.49|139.09|142.18|139.78|142.4|140|141.46|139.06|0
1637154900000|2021-11-17 13:15:00|142.21|139.81|142.01|139.61|142.27|139.87|141.94|139.54|0
1637155200000|2021-11-17 13:20:00|141.98|139.58|141.48|139.08|142.07|139.67|141.42|139.02|0
1637155500000|2021-11-17 13:25:00|141.42|139.02|141.22|138.82|141.48|139.08|141.22|138.82|0
1637155800000|2021-11-17 13:30:00|141.19|138.79|141.28|138.88|141.35|138.95|141.02|138.62|0
1637156100000|2021-11-17 13:35:00|141.22|138.82|141.41|139.01|141.48|139.08|141.09|138.69|0
1637156400000|2021-11-17 13:40:00|141.34|138.94|141.6|139.2|141.6|139.2|141.21|138.81|0
1637156700000|2021-11-17 13:45:00|141.54|139.14|141.67|139.27|141.77|139.37|141.47|139.07|0
1637157000000|2021-11-17 13:50:00|141.6|139.2|141.53|139.13|141.64|139.24|141.4|139|0
1637157300000|2021-11-17 13:55:00|141.47|139.07|141.53|139.13|141.53|139.13|141.27|138.87|0
1637157600000|2021-11-17 14:00:00|141.47|139.07|141.66|139.26|141.66|139.26|141.4|139|0
1637157900000|2021-11-17 14:05:00|141.6|139.2|141.59|139.19|141.66|139.26|141.46|139.06|0
1637158200000|2021-11-17 14:10:00|141.53|139.13|141.26|138.86|141.59|139.19|141.26|138.86|0
1637158500000|2021-11-17 14:15:00|141.23|138.83|141.2|138.8|141.26|138.86|141.1|138.7|0
1637158800000|2021-11-17 14:20:00|141.26|138.86|141.06|138.66|141.26|138.86|141|138.6|0
1637159100000|2021-11-17 14:25:00|141.13|138.73|140.87|138.47|141.26|138.86|140.87|138.47|0
1637159400000|2021-11-17 14:30:00|140.74|138.34|142.04|139.64|142.24|139.84|140.74|138.34|0
1637159700000|2021-11-17 14:35:00|142.11|139.71|142.56|140.16|143.03|140.63|142.04|139.64|0
1637160000000|2021-11-17 14:40:00|142.5|140.1|142.23|139.83|143.03|140.63|142.1|139.7|0
1637160300000|2021-11-17 14:45:00|142.3|139.9|143.02|140.62|143.02|140.62|141.77|139.37|0
1637160600000|2021-11-17 14:50:00|143.09|140.69|142.15|139.75|144.48|142.08|142.09|139.69|0
1637160900000|2021-11-17 14:55:00|145.72|143.32|145.65|143.25|146.18|143.78|145.38|142.98|0
1637161200000|2021-11-17 15:00:00|145.78|143.38|144.58|142.18|146.11|143.71|144.52|142.12|0
1637161500000|2021-11-17 15:05:00|144.65|142.25|144.84|142.44|145.18|142.78|144.38|141.98|0
1637161800000|2021-11-17 15:10:00|144.78|142.38|144.11|141.71|144.78|142.38|144.11|141.71|0
1637162100000|2021-11-17 15:15:00|144.05|141.65|144.97|142.57|145.04|142.64|144.05|141.65|0
1637162400000|2021-11-17 15:20:00|144.91|142.51|144.97|142.57|145.37|142.97|144.84|142.44|0
1637162700000|2021-11-17 15:25:00|144.9|142.5|144.84|142.44|144.9|142.5|144.24|141.84|0
1637163000000|2021-11-17 15:30:00|144.7|142.3|143.97|141.57|144.97|142.57|143.91|141.51|0
1637163300000|2021-11-17 15:35:00|144.04|141.64|142.72|140.32|144.04|141.64|142.72|140.32|0
1637163600000|2021-11-17 15:40:00|142.66|140.26|143.31|140.91|143.51|141.11|142.66|140.26|0
1637163900000|2021-11-17 15:45:00|143.18|140.78|143.57|141.17|143.7|141.3|142.72|140.32|0
1637164200000|2021-11-17 15:50:00|143.64|141.24|143.46|141.06|145.03|142.63|143.37|140.97|0
1637164500000|2021-11-17 15:55:00|143.4|141|142.94|140.54|143.53|141.13|142.94|140.54|0
1637164800000|2021-11-17 16:00:00|143|140.6|143.13|140.73|143.33|140.93|142.8|140.4|0
1637165100000|2021-11-17 16:05:00|143.17|140.77|142.8|140.4|143.17|140.77|142.6|140.2|0
1637165400000|2021-11-17 16:10:00|142.87|140.47|142.93|140.53|143.06|140.66|142.73|140.33|0
1637165700000|2021-11-17 16:15:00|143|140.6|142.93|140.53|143.19|140.79|142.73|140.33|0
1637166000000|2021-11-17 16:20:00|143.06|140.66|143.72|141.32|143.78|141.38|142.6|140.2|0
1637166300000|2021-11-17 16:25:00|143.65|141.25|143.19|140.79|143.85|141.45|143.12|140.72|0
1637166600000|2021-11-17 16:30:00|143.32|140.92|143.18|140.78|143.45|141.05|143.05|140.65|0
1637166900000|2021-11-17 16:35:00|143.25|140.85|142.92|140.52|143.45|141.05|142.85|140.45|0
1637167200000|2021-11-17 16:40:00|142.85|140.45|142.72|140.32|142.92|140.52|142.33|139.93|0
1637167500000|2021-11-17 16:45:00|142.79|140.39|142.26|139.86|142.85|140.45|142.19|139.79|0
1637167800000|2021-11-17 16:50:00|142.19|139.79|142.06|139.66|142.59|140.19|142.06|139.66|0
1637168100000|2021-11-17 16:55:00|141.99|139.59|141.4|139|142.13|139.73|141.21|138.81|0
1637168400000|2021-11-17 17:00:00|141.34|138.94|141.73|139.33|141.93|139.53|141.14|138.74|0
1637168700000|2021-11-17 17:05:00|141.79|139.39|142.77|140.37|143.1|140.7|141.79|139.39|0
1637169000000|2021-11-17 17:10:00|142.91|140.51|143.1|140.7|143.1|140.7|142.64|140.24|0
1637169300000|2021-11-17 17:15:00|143.04|140.64|143.63|141.23|143.63|141.23|142.9|140.5|0
1637169600000|2021-11-17 17:20:00|143.69|141.29|144.09|141.69|144.15|141.75|143.3|140.9|0
1637169900000|2021-11-17 17:25:00|144.02|141.62|144.95|142.55|144.95|142.55|143.82|141.42|0
1637170200000|2021-11-17 17:30:00|145.01|142.61|144.28|141.88|145.08|142.68|144.28|141.88|0
1637170500000|2021-11-17 17:35:00|144.35|141.95|143.42|141.02|144.35|141.95|143.42|141.02|0
1637170800000|2021-11-17 17:40:00|143.49|141.09|143.81|141.41|144.41|142.01|143.35|140.95|0
1637171100000|2021-11-17 17:45:00|144.01|141.61|143.81|141.41|144.34|141.94|143.68|141.28|0
1637171400000|2021-11-17 17:50:00|143.85|141.45|144.27|141.87|144.54|142.14|143.81|141.41|0
1637171700000|2021-11-17 17:55:00|144.34|141.94|144|141.6|144.7|142.3|143.94|141.54|0
1637172000000|2021-11-17 18:00:00|143.94|141.54|143.74|141.34|144.4|142|143.54|141.14|0
1637172300000|2021-11-17 18:05:00|143.67|141.27|143.54|141.14|143.8|141.4|142.95|140.55|0
1637172600000|2021-11-17 18:10:00|143.47|141.07|143.47|141.07|144.13|141.73|143.34|140.94|0
1637172900000|2021-11-17 18:15:00|143.54|141.14|143.7|141.3|144.13|141.73|143.54|141.14|0
1637173200000|2021-11-17 18:20:00|143.73|141.33|143.2|140.8|144.03|141.63|143.14|140.74|0
1637173500000|2021-11-17 18:25:00|143.27|140.87|143.13|140.73|143.27|140.87|142.94|140.54|0
1637173800000|2021-11-17 18:30:00|143.07|140.67|143.26|140.86|143.53|141.13|143|140.6|0
1637174100000|2021-11-17 18:35:00|143.2|140.8|142.93|140.53|143.46|141.06|142.87|140.47|0
1637174400000|2021-11-17 18:40:00|143|140.6|142.6|140.2|143.2|140.8|142.54|140.14|0
1637174700000|2021-11-17 18:45:00|142.54|140.14|143.13|140.73|143.13|140.73|142.53|140.13|0
1637175000000|2021-11-17 18:50:00|143.06|140.66|142.6|140.2|143.13|140.73|142.53|140.13|0
1637175300000|2021-11-17 18:55:00|142.57|140.17|142.33|139.93|142.73|140.33|142.2|139.8|0
1637175600000|2021-11-17 19:00:00|142.3|139.9|142.46|140.06|142.79|140.39|142.27|139.87|0
1637175900000|2021-11-17 19:05:00|142.53|140.13|142.66|140.26|142.72|140.32|142.43|140.03|0
1637176200000|2021-11-17 19:10:00|142.59|140.19|142.92|140.52|143.12|140.72|142.59|140.19|0
1637176500000|2021-11-17 19:15:00|142.98|140.58|143.38|140.98|143.77|141.37|142.72|140.32|0
1637176800000|2021-11-17 19:20:00|143.44|141.04|144.03|141.63|144.23|141.83|143.44|141.04|0
1637177100000|2021-11-17 19:25:00|143.97|141.57|143.77|141.37|144.23|141.83|143.57|141.17|0
1637177400000|2021-11-17 19:30:00|143.97|141.57|144.23|141.83|144.23|141.83|143.63|141.23|0
1637177700000|2021-11-17 19:35:00|144.16|141.76|143.9|141.5|144.23|141.83|143.63|141.23|0
1637178000000|2021-11-17 19:40:00|143.83|141.43|143.5|141.1|143.9|141.5|143.43|141.03|0
1637178300000|2021-11-17 19:45:00|143.56|141.16|142.97|140.57|143.56|141.16|142.97|140.57|0
1637178600000|2021-11-17 19:50:00|143|140.6|143.36|140.96|143.49|141.09|142.84|140.44|0
1637178900000|2021-11-17 19:55:00|143.29|140.89|142.9|140.5|143.43|141.03|142.83|140.43|0
1637179200000|2021-11-17 20:00:00|142.83|140.43|144.98|142.58|144.98|142.58|142.77|140.37|0
1637179500000|2021-11-17 20:05:00|144.92|142.52|144.91|142.51|145.31|142.91|144.68|142.28|0
1637179800000|2021-11-17 20:10:00|144.98|142.58|144.78|142.38|144.98|142.58|144.71|142.31|0
1637180100000|2021-11-17 20:15:00|144.71|142.31|144.51|142.11|144.71|142.31|143.72|141.32|0
1637180400000|2021-11-17 20:20:00|144.45|142.05|147.5|145.1|147.77|145.37|144.12|141.72|0
1637180700000|2021-11-17 20:25:00|147.43|145.03|147.83|145.43|147.9|145.5|147.3|144.9|0
1637181000000|2021-11-17 20:30:00|147.76|145.36|147.63|145.23|148.1|145.7|147.56|145.16|0
1637181300000|2021-11-17 20:35:00|147.56|145.16|147.43|145.03|147.76|145.36|147.16|144.76|0
1637181600000|2021-11-17 20:40:00|147.4|145|147.53|145.13|147.89|145.49|147.29|144.89|0
1637181900000|2021-11-17 20:45:00|147.62|145.22|147.42|145.02|147.69|145.29|146.83|144.43|0
1637182200000|2021-11-17 20:50:00|147.49|145.09|147.95|145.55|147.95|145.55|147.29|144.89|0
1637182500000|2021-11-17 20:55:00|148.02|145.62|148.42|146.02|148.75|146.35|147.89|145.49|0
1637182800000|2021-11-17 21:00:00|148.35|145.95|148.82|146.42|148.95|146.55|148.35|145.95|0
1637183100000|2021-11-17 21:05:00|148.75|146.35|149.48|147.08|149.48|147.08|148.68|146.28|0
1637183400000|2021-11-17 21:10:00|149.42|147.02|148.74|146.34|149.42|147.02|148.54|146.14|0
1637183700000|2021-11-17 21:15:00|149.08|146.28|149.01|146.21|149.28|146.48|149.01|146.21|0
1637184000000|2021-11-17 21:20:00|148.94|146.14|149.07|146.27|149.14|146.34|148.74|145.94|0
1637184300000|2021-11-17 21:25:00|149.01|146.21|149|146.2|149.14|146.34|148.94|146.14|0
1637184600000|2021-11-17 21:30:00|149.07|146.27|149.07|146.27|149.07|146.27|149|146.2|0
1637184900000|2021-11-17 21:35:00|149|146.2|148.83|146.03|149.07|146.27|148.83|146.03|0
1637185200000|2021-11-17 21:40:00|148.87|146.07|148.86|146.06|148.93|146.13|148.8|146|0
1637185500000|2021-11-17 21:45:00|148.8|146|149.38|146.58|149.38|146.58|148.79|145.99|0
1637185800000|2021-11-17 21:50:00|149.45|146.65|149.51|146.71|149.51|146.71|149.45|146.65|0
1637186100000|2021-11-17 21:55:00|149.44|146.64|149.43|146.63|149.51|146.71|149.41|146.61|0
1637186400000|2021-11-17 22:00:00|149.45|146.65|149.45|146.65|149.46|146.66|149.45|146.65|0
1637186700000|2021-11-17 22:05:00|149.44|146.64|149.38|146.58|149.45|146.65|149.38|146.58|0
1637187000000|2021-11-17 22:10:00|149.42|146.62|149.48|146.68|149.49|146.69|149.38|146.58|0
1637187300000|2021-11-17 22:15:00|149.44|146.64|149.47|146.67|149.47|146.67|149.37|146.57|0
1637187600000|2021-11-17 22:20:00|149.48|146.68|149.48|146.68|149.5|146.7|149.47|146.67|0
1637187900000|2021-11-17 22:25:00|149.49|146.69|149.47|146.67|149.55|146.75|149.47|146.67|0
1637188200000|2021-11-17 22:30:00|149.46|146.66|149.48|146.68|149.48|146.68|149.46|146.66|0
1637188500000|2021-11-17 22:35:00|149.49|146.69|149.49|146.69|149.49|146.69|149.49|146.69|0
1637189100000|2021-11-17 22:45:00|149.48|146.68|149.52|146.72|149.57|146.77|149.48|146.68|0
1637189400000|2021-11-17 22:50:00|149.53|146.73|149.5|146.7|149.53|146.73|149.46|146.66|0
1637189700000|2021-11-17 22:55:00|149.56|146.76|149.57|146.77|149.57|146.77|149.52|146.72|0
1637190000000|2021-11-17 23:00:00|149.38|146.58|149.01|146.21|149.38|146.58|148.98|146.18|0
1637190300000|2021-11-17 23:05:00|149.08|146.28|149.28|146.48|149.28|146.48|149.01|146.21|0
1637190600000|2021-11-17 23:10:00|149.21|146.41|149.61|146.81|149.61|146.81|149.21|146.41|0
1637190900000|2021-11-17 23:15:00|149.48|146.68|149.34|146.54|149.61|146.81|149.34|146.54|0
1637191200000|2021-11-17 23:20:00|149.27|146.47|149.4|146.6|149.47|146.67|149.21|146.41|0
1637191500000|2021-11-17 23:25:00|149.47|146.67|149|146.2|149.47|146.67|148.93|146.13|0
1637191800000|2021-11-17 23:30:00|148.93|146.13|148.93|146.13|149.27|146.47|148.87|146.07|0
1637192100000|2021-11-17 23:35:00|148.87|146.07|148.8|146|148.93|146.13|148.8|146|0
1637192400000|2021-11-17 23:40:00|148.86|146.06|148.59|145.79|148.93|146.13|148.59|145.79|0
1637192700000|2021-11-17 23:45:00|148.66|145.86|148.79|145.99|148.79|145.99|148.59|145.79|0
1637193000000|2021-11-17 23:50:00|148.73|145.93|148.66|145.86|148.73|145.93|148.59|145.79|0
1637193300000|2021-11-17 23:55:00|148.62|145.82|148.52|145.72|148.72|145.92|148.52|145.72|0
1637193600000|2021-11-18 00:00:00|148.59|145.79|148.39|145.59|148.79|145.99|148.32|145.52|0
1637193900000|2021-11-18 00:05:00|148.45|145.65|148.52|145.72|148.52|145.72|148.25|145.45|0
1637194200000|2021-11-18 00:10:00|148.45|145.65|148.71|145.91|148.78|145.98|148.38|145.58|0
1637194500000|2021-11-18 00:15:00|148.78|145.98|148.61|145.81|148.78|145.98|148.58|145.78|0
1637194800000|2021-11-18 00:20:00|148.65|145.85|148.24|145.44|148.65|145.85|148.21|145.41|0
1637195100000|2021-11-18 00:25:00|148.31|145.51|148.31|145.51|148.38|145.58|148.18|145.38|0
1637195400000|2021-11-18 00:30:00|148.24|145.44|148.37|145.57|148.44|145.64|148.17|145.37|0
1637195700000|2021-11-18 00:35:00|148.44|145.64|148.24|145.44|148.5|145.7|148.24|145.44|0
1637196000000|2021-11-18 00:40:00|148.3|145.5|148.37|145.57|148.44|145.64|148.24|145.44|0
1637196300000|2021-11-18 00:45:00|148.04|145.24|148.1|145.3|148.23|145.43|147.9|145.1|0
1637196600000|2021-11-18 00:50:00|148.03|145.23|148.23|145.43|148.23|145.43|148.03|145.23|0
1637196900000|2021-11-18 00:55:00|148.16|145.36|148.36|145.56|148.36|145.56|148.1|145.3|0
1637197200000|2021-11-18 01:00:00|148.23|145.43|148.36|145.56|148.36|145.56|148.16|145.36|0
1637197500000|2021-11-18 01:05:00|148.29|145.49|148.29|145.49|148.43|145.63|148.22|145.42|0
1637197800000|2021-11-18 01:10:00|148.32|145.52|148.55|145.75|148.55|145.75|148.29|145.49|0
1637198100000|2021-11-18 01:15:00|148.62|145.82|148.49|145.69|148.69|145.89|148.42|145.62|0
1637198400000|2021-11-18 01:20:00|148.42|145.62|148.62|145.82|148.62|145.82|148.35|145.55|0
1637198700000|2021-11-18 01:25:00|148.68|145.88|148.41|145.61|148.68|145.88|148.28|145.48|0
1637199000000|2021-11-18 01:30:00|148.48|145.68|148.41|145.61|148.61|145.81|148.41|145.61|0
1637199300000|2021-11-18 01:35:00|148.48|145.68|148.48|145.68|148.48|145.68|148.34|145.54|0
1637199600000|2021-11-18 01:40:00|148.54|145.74|148.61|145.81|148.61|145.81|148.28|145.48|0
1637199900000|2021-11-18 01:45:00|148.64|145.84|148.47|145.67|148.67|145.87|148.41|145.61|0
1637200200000|2021-11-18 01:50:00|148.54|145.74|148.67|145.87|148.74|145.94|148.47|145.67|0
1637200500000|2021-11-18 01:55:00|148.6|145.8|148.53|145.73|148.6|145.8|148.47|145.67|0
1637200800000|2021-11-18 02:00:00|148.6|145.8|148.33|145.53|148.6|145.8|148.27|145.47|0
1637201100000|2021-11-18 02:05:00|148.27|145.47|148.46|145.66|148.46|145.66|148.2|145.4|0
1637201400000|2021-11-18 02:10:00|148.53|145.73|148.73|145.93|148.86|146.06|148.33|145.53|0
1637201700000|2021-11-18 02:15:00|148.79|145.99|148.99|146.19|149.13|146.33|148.79|145.99|0
1637202000000|2021-11-18 02:20:00|149.06|146.26|148.99|146.19|149.09|146.29|148.92|146.12|0
1637202300000|2021-11-18 02:25:00|148.92|146.12|148.59|145.79|148.96|146.16|148.59|145.79|0
1637202600000|2021-11-18 02:30:00|148.56|145.76|148.32|145.52|148.56|145.76|148.19|145.39|0
1637202900000|2021-11-18 02:35:00|148.25|145.45|147.92|145.12|148.32|145.52|147.92|145.12|0
1637203200000|2021-11-18 02:40:00|147.98|145.18|148.12|145.32|148.18|145.38|147.92|145.12|0
1637203500000|2021-11-18 02:45:00|148.11|145.31|148.18|145.38|148.25|145.45|148.11|145.31|0
1637203800000|2021-11-18 02:50:00|148.11|145.31|148.31|145.51|148.31|145.51|148.11|145.31|0
1637204100000|2021-11-18 02:55:00|148.28|145.48|148.37|145.57|148.44|145.64|148.24|145.44|0
1637204400000|2021-11-18 03:00:00|148.44|145.64|148.51|145.71|148.64|145.84|148.37|145.57|0
1637204700000|2021-11-18 03:05:00|148.44|145.64|148.44|145.64|148.44|145.64|148.24|145.44|0
1637205000000|2021-11-18 03:10:00|148.5|145.7|148.43|145.63|148.5|145.7|148.37|145.57|0
1637205300000|2021-11-18 03:15:00|148.37|145.57|148.63|145.83|148.63|145.83|148.37|145.57|0
1637205600000|2021-11-18 03:20:00|148.7|145.9|148.63|145.83|148.7|145.9|148.5|145.7|0
1637205900000|2021-11-18 03:25:00|148.56|145.76|148.49|145.69|148.63|145.83|148.43|145.63|0
1637206200000|2021-11-18 03:30:00|148.56|145.76|148.49|145.69|148.56|145.76|148.43|145.63|0
1637206500000|2021-11-18 03:35:00|148.56|145.76|148.42|145.62|148.56|145.76|148.22|145.42|0
1637206800000|2021-11-18 03:40:00|148.49|145.69|148.29|145.49|148.49|145.69|148.22|145.42|0
1637207100000|2021-11-18 03:45:00|148.22|145.42|148.15|145.35|148.29|145.49|148.15|145.35|0
1637207400000|2021-11-18 03:50:00|148.09|145.29|148.15|145.35|148.19|145.39|148.02|145.22|0
1637207700000|2021-11-18 03:55:00|148.12|145.32|148.28|145.48|148.28|145.48|148.08|145.28|0
1637208000000|2021-11-18 04:00:00|148.25|145.45|148.15|145.35|148.28|145.48|148.15|145.35|0
1637208300000|2021-11-18 04:05:00|148.08|145.28|148.21|145.41|148.21|145.41|148.08|145.28|0
1637208600000|2021-11-18 04:10:00|148.14|145.34|148.24|145.44|148.27|145.47|148.08|145.28|0
1637208900000|2021-11-18 04:15:00|148.27|145.47|148.01|145.21|148.27|145.47|148.01|145.21|0
1637209200000|2021-11-18 04:20:00|148.07|145.27|148|145.2|148.07|145.27|148|145.2|0
1637209500000|2021-11-18 04:25:00|148.04|145.24|148|145.2|148.07|145.27|147.97|145.17|0
1637209800000|2021-11-18 04:30:00|148.04|145.24|148|145.2|148.07|145.27|147.93|145.13|0
1637210100000|2021-11-18 04:35:00|147.97|145.17|148|145.2|148.06|145.26|147.93|145.13|0
1637210400000|2021-11-18 04:40:00|148.06|145.26|148.06|145.26|148.06|145.26|148|145.2|0
1637210700000|2021-11-18 04:45:00|148|145.2|147.99|145.19|148|145.2|147.99|145.19|0
1637211000000|2021-11-18 04:50:00|147.93|145.13|147.86|145.06|147.93|145.13|147.86|145.06|0
1637211300000|2021-11-18 04:55:00|147.92|145.12|147.72|144.92|147.92|145.12|147.66|144.86|0
1637211600000|2021-11-18 05:00:00|147.66|144.86|147.26|144.46|147.66|144.86|147.26|144.46|0
1637211900000|2021-11-18 05:05:00|147.19|144.39|147.32|144.52|147.52|144.72|147.06|144.26|0
1637212200000|2021-11-18 05:10:00|147.39|144.59|147.32|144.52|147.49|144.69|147.25|144.45|0
1637212500000|2021-11-18 05:15:00|147.25|144.45|147.52|144.72|147.52|144.72|147.25|144.45|0
1637212800000|2021-11-18 05:20:00|147.48|144.68|147.45|144.65|147.48|144.68|147.32|144.52|0
1637213100000|2021-11-18 05:25:00|147.38|144.58|147.38|144.58|147.45|144.65|147.31|144.51|0
1637213400000|2021-11-18 05:30:00|147.31|144.51|147.11|144.31|147.38|144.58|147.11|144.31|0
1637213700000|2021-11-18 05:35:00|147.08|144.28|147.18|144.38|147.18|144.38|147.05|144.25|0
1637214000000|2021-11-18 05:40:00|147.24|144.44|147.21|144.41|147.24|144.44|147.08|144.28|0
1637214300000|2021-11-18 05:45:00|147.24|144.44|147.37|144.57|147.4|144.6|147.17|144.37|0
1637214600000|2021-11-18 05:50:00|147.44|144.64|147.57|144.77|147.63|144.83|147.37|144.57|0
1637214900000|2021-11-18 05:55:00|147.6|144.8|147.56|144.76|147.63|144.83|147.5|144.7|0
1637215200000|2021-11-18 06:00:00|147.6|144.8|147.43|144.63|147.63|144.83|147.36|144.56|0
1637215500000|2021-11-18 06:05:00|147.36|144.56|147.43|144.63|147.49|144.69|147.36|144.56|0
1637215800000|2021-11-18 06:10:00|147.49|144.69|147.49|144.69|147.56|144.76|147.43|144.63|0
1637216100000|2021-11-18 06:15:00|147.42|144.62|147.42|144.62|147.49|144.69|147.42|144.62|0
1637216400000|2021-11-18 06:20:00|147.49|144.69|147.42|144.62|147.49|144.69|147.35|144.55|0
1637216700000|2021-11-18 06:25:00|147.49|144.69|147.29|144.49|147.49|144.69|147.29|144.49|0
1637217000000|2021-11-18 06:30:00|147.35|144.55|147.35|144.55|147.42|144.62|147.28|144.48|0
1637217300000|2021-11-18 06:35:00|147.28|144.48|147.22|144.42|147.28|144.48|147.22|144.42|0
1637217600000|2021-11-18 06:40:00|147.21|144.41|147.08|144.28|147.21|144.41|147.08|144.28|0
1637217900000|2021-11-18 06:45:00|147.15|144.35|147.28|144.48|147.34|144.54|147.15|144.35|0
1637218200000|2021-11-18 06:50:00|147.31|144.51|147.47|144.67|147.47|144.67|147.28|144.48|0
1637218500000|2021-11-18 06:55:00|147.41|144.61|147.14|144.34|147.47|144.67|147.14|144.34|0
1637218800000|2021-11-18 07:00:00|147.21|144.41|147.27|144.47|147.34|144.54|147.07|144.27|0
1637219100000|2021-11-18 07:05:00|147.2|144.4|147|144.2|147.27|144.47|147|144.2|0
1637219400000|2021-11-18 07:10:00|146.94|144.14|146.74|143.94|147|144.2|146.67|143.87|0
1637219700000|2021-11-18 07:15:00|146.67|143.87|146.8|144|146.87|144.07|146.67|143.87|0
1637220000000|2021-11-18 07:20:00|146.87|144.07|146.73|143.93|146.93|144.13|146.73|143.93|0
1637220300000|2021-11-18 07:25:00|146.77|143.97|146.8|144|146.8|144|146.73|143.93|0
1637220600000|2021-11-18 07:30:00|146.86|144.06|146.86|144.06|146.86|144.06|146.73|143.93|0
1637220900000|2021-11-18 07:35:00|146.83|144.03|146.99|144.19|146.99|144.19|146.79|143.99|0
1637221200000|2021-11-18 07:40:00|146.92|144.12|146.72|143.92|146.99|144.19|146.72|143.92|0
1637221500000|2021-11-18 07:45:00|146.79|143.99|146.85|144.05|146.85|144.05|146.72|143.92|0
1637221800000|2021-11-18 07:50:00|146.79|143.99|146.72|143.92|146.79|143.99|146.62|143.82|0
1637222100000|2021-11-18 07:55:00|146.65|143.85|146.59|143.79|146.65|143.85|146.45|143.65|0
1637222400000|2021-11-18 08:00:00|146.62|143.82|146.78|143.98|146.85|144.05|146.58|143.78|0
1637222700000|2021-11-18 08:05:00|146.58|144.18|145.12|142.72|147.65|145.25|145.12|142.72|0
1637223000000|2021-11-18 08:10:00|145.09|142.69|145.19|142.79|145.32|142.92|145.06|142.66|0
1637223300000|2021-11-18 08:15:00|145.12|142.72|145.05|142.65|145.12|142.72|144.79|142.39|0
1637223600000|2021-11-18 08:20:00|144.99|142.59|144.72|142.32|144.99|142.59|144.72|142.32|0
1637223900000|2021-11-18 08:25:00|144.79|142.39|144.59|142.19|144.92|142.52|144.59|142.19|0
1637224200000|2021-11-18 08:30:00|144.66|142.26|145.11|142.71|145.24|142.84|144.66|142.26|0
1637224500000|2021-11-18 08:35:00|145.08|142.68|144.72|142.32|145.11|142.71|144.72|142.32|0
1637224800000|2021-11-18 08:40:00|144.78|142.38|144.78|142.38|145.04|142.64|144.71|142.31|0
1637225100000|2021-11-18 08:45:00|144.75|142.35|144.65|142.25|144.78|142.38|144.52|142.12|0
1637225400000|2021-11-18 08:50:00|144.71|142.31|144.71|142.31|144.78|142.38|144.64|142.24|0
1637225700000|2021-11-18 08:55:00|144.64|142.24|144.38|141.98|144.71|142.31|144.38|141.98|0
1637226000000|2021-11-18 09:00:00|144.45|142.05|143.66|141.26|144.51|142.11|143.27|140.87|0
1637226300000|2021-11-18 09:05:00|143.53|141.13|143.59|141.19|143.85|141.45|143.47|141.07|0
1637226600000|2021-11-18 09:10:00|143.66|141.26|143.66|141.26|143.85|141.45|143.59|141.19|0
1637226900000|2021-11-18 09:15:00|143.59|141.19|143.59|141.19|143.72|141.32|143.59|141.19|0
1637227200000|2021-11-18 09:20:00|143.52|141.12|143.26|140.86|143.52|141.12|143.26|140.86|0
1637227500000|2021-11-18 09:25:00|143.23|140.83|143.26|140.86|143.33|140.93|143.13|140.73|0
1637227800000|2021-11-18 09:30:00|143.23|140.83|144.56|142.16|144.69|142.29|143.19|140.79|0
1637228100000|2021-11-18 09:35:00|144.55|142.15|144.62|142.22|144.95|142.55|144.55|142.15|0
1637228400000|2021-11-18 09:40:00|144.68|142.28|144.81|142.41|144.88|142.48|144.62|142.22|0
1637228700000|2021-11-18 09:45:00|144.75|142.35|144.87|142.47|144.94|142.54|144.68|142.28|0
1637229000000|2021-11-18 09:50:00|144.94|142.54|145.13|142.73|145.27|142.87|144.94|142.54|0
1637229300000|2021-11-18 09:55:00|145.2|142.8|145.39|142.99|145.46|143.06|145.07|142.67|0
1637229600000|2021-11-18 10:00:00|145.52|143.12|145.72|143.32|145.72|143.32|145.39|142.99|0
1637229900000|2021-11-18 10:05:00|145.78|143.38|145.52|143.12|145.91|143.51|145.45|143.05|0
1637230200000|2021-11-18 10:10:00|145.45|143.05|145.32|142.92|145.45|143.05|145.26|142.86|0
1637230500000|2021-11-18 10:15:00|145.39|142.99|145.25|142.85|145.39|142.99|145.22|142.82|0
1637230800000|2021-11-18 10:20:00|145.32|142.92|145.45|143.05|145.45|143.05|145.32|142.92|0
1637231100000|2021-11-18 10:25:00|145.38|142.98|145.31|142.91|145.45|143.05|145.18|142.78|0
1637231400000|2021-11-18 10:30:00|145.38|142.98|145.31|142.91|145.45|143.05|145.31|142.91|0
1637231700000|2021-11-18 10:35:00|145.25|142.85|145.31|142.91|145.44|143.04|145.18|142.78|0
1637232000000|2021-11-18 10:40:00|145.24|142.84|145.24|142.84|145.37|142.97|145.24|142.84|0
1637232300000|2021-11-18 10:45:00|145.31|142.91|145.37|142.97|145.44|143.04|145.24|142.84|0
1637232600000|2021-11-18 10:50:00|145.41|143.01|145.17|142.77|145.5|143.1|145.17|142.77|0
1637232900000|2021-11-18 10:55:00|145.14|142.74|144.84|142.44|145.17|142.77|144.84|142.44|0
1637233200000|2021-11-18 11:00:00|144.91|142.51|145.1|142.7|145.1|142.7|144.84|142.44|0
1637233500000|2021-11-18 11:05:00|145.17|142.77|145.3|142.9|145.36|142.96|145.17|142.77|0
1637233800000|2021-11-18 11:10:00|145.23|142.83|145.07|142.67|145.4|143|145.03|142.63|0
1637234100000|2021-11-18 11:15:00|145.03|142.63|144.97|142.57|145.03|142.63|144.9|142.5|0
1637234400000|2021-11-18 11:20:00|144.9|142.5|144.64|142.24|144.9|142.5|144.51|142.11|0
1637234700000|2021-11-18 11:25:00|144.61|142.21|144.57|142.17|144.61|142.21|144.31|141.91|0
1637235000000|2021-11-18 11:30:00|144.5|142.1|144.7|142.3|144.7|142.3|144.44|142.04|0
1637235300000|2021-11-18 11:35:00|144.63|142.23|144.7|142.3|144.76|142.36|144.63|142.23|0
1637235600000|2021-11-18 11:40:00|144.69|142.29|144.82|142.42|144.86|142.46|144.56|142.16|0
1637235900000|2021-11-18 11:45:00|144.76|142.36|144.56|142.16|144.76|142.36|144.56|142.16|0
1637236200000|2021-11-18 11:50:00|144.53|142.13|144.75|142.35|144.82|142.42|144.43|142.03|0
1637236500000|2021-11-18 11:55:00|144.82|142.42|144.82|142.42|144.88|142.48|144.75|142.35|0
1637236800000|2021-11-18 12:00:00|144.75|142.35|144.95|142.55|145.08|142.68|144.69|142.29|0
1637237100000|2021-11-18 12:05:00|145.01|142.61|145.2|142.8|145.27|142.87|144.91|142.51|0
1637237400000|2021-11-18 12:10:00|145.27|142.87|145.43|143.03|145.46|143.06|145.14|142.74|0
1637237700000|2021-11-18 12:15:00|145.46|143.06|145.66|143.26|145.66|143.26|145.4|143|0
1637238000000|2021-11-18 12:20:00|145.59|143.19|145.33|142.93|145.59|143.19|145.33|142.93|0
1637238300000|2021-11-18 12:25:00|145.3|142.9|145.33|142.93|145.39|142.99|145.26|142.86|0
1637238600000|2021-11-18 12:30:00|145.26|142.86|145.39|142.99|145.42|143.02|145.23|142.83|0
1637238900000|2021-11-18 12:35:00|145.42|143.02|145.58|143.18|145.65|143.25|145.39|142.99|0
1637239200000|2021-11-18 12:40:00|145.65|143.25|145.78|143.38|145.85|143.45|145.62|143.22|0
1637239500000|2021-11-18 12:45:00|145.84|143.44|145.84|143.44|145.91|143.51|145.71|143.31|0
1637239800000|2021-11-18 12:50:00|145.91|143.51|145.64|143.24|145.91|143.51|145.64|143.24|0
1637240100000|2021-11-18 12:55:00|145.71|143.31|145.77|143.37|145.91|143.51|145.71|143.31|0
1637240400000|2021-11-18 13:00:00|145.71|143.31|145.9|143.5|145.97|143.57|145.51|143.11|0
1637240700000|2021-11-18 13:05:00|145.84|143.44|145.57|143.17|145.84|143.44|145.51|143.11|0
1637241000000|2021-11-18 13:10:00|145.64|143.24|145.57|143.17|145.7|143.3|145.57|143.17|0
1637241300000|2021-11-18 13:15:00|145.63|143.23|145.9|143.5|145.9|143.5|145.57|143.17|0
1637241600000|2021-11-18 13:20:00|145.93|143.53|145.96|143.56|146.03|143.63|145.76|143.36|0
1637241900000|2021-11-18 13:25:00|145.99|143.59|145.83|143.43|146.02|143.62|145.83|143.43|0
1637242200000|2021-11-18 13:30:00|145.86|143.46|145.69|143.29|145.86|143.46|145.5|143.1|0
1637242500000|2021-11-18 13:35:00|145.63|143.23|145.23|142.83|145.63|143.23|145.1|142.7|0
1637242800000|2021-11-18 13:40:00|145.16|142.76|145.75|143.35|145.88|143.48|145.16|142.76|0
1637243100000|2021-11-18 13:45:00|145.82|143.42|145.55|143.15|145.95|143.55|145.42|143.02|0
1637243400000|2021-11-18 13:50:00|145.62|143.22|145.68|143.28|145.82|143.42|145.49|143.09|0
1637243700000|2021-11-18 13:55:00|145.75|143.35|145.81|143.41|145.88|143.48|145.68|143.28|0
1637244000000|2021-11-18 14:00:00|145.75|143.35|145.48|143.08|145.75|143.35|145.48|143.08|0
1637244300000|2021-11-18 14:05:00|145.55|143.15|145.35|142.95|145.55|143.15|145.28|142.88|0
1637244600000|2021-11-18 14:10:00|145.41|143.01|145.08|142.68|145.41|143.01|145.08|142.68|0
1637244900000|2021-11-18 14:15:00|145.15|142.75|145.21|142.81|145.31|142.91|145.08|142.68|0
1637245200000|2021-11-18 14:20:00|145.28|142.88|145.67|143.27|145.67|143.27|145.28|142.88|0
1637245500000|2021-11-18 14:25:00|145.74|143.34|145.73|143.33|145.97|143.57|145.6|143.2|0
1637245800000|2021-11-18 14:30:00|145.6|143.2|146.98|144.58|147.38|144.98|145.6|143.2|0
1637246100000|2021-11-18 14:35:00|147.12|144.72|146.45|144.05|147.65|145.25|146.45|144.05|0
1637246400000|2021-11-18 14:40:00|146.58|144.18|147.24|144.84|147.24|144.84|146.39|143.99|0
1637246700000|2021-11-18 14:45:00|147.31|144.91|146.51|144.11|147.31|144.91|145.99|143.59|0
1637247000000|2021-11-18 14:50:00|146.48|144.08|147.9|145.5|148.1|145.7|146.45|144.05|0
1637247300000|2021-11-18 14:55:00|147.77|145.37|147.63|145.23|148.23|145.83|147.37|144.97|0
1637247600000|2021-11-18 15:00:00|147.83|145.43|147.57|145.17|148.23|145.83|147.37|144.97|0
1637247900000|2021-11-18 15:05:00|147.63|145.23|149.1|146.7|149.1|146.7|147.17|144.77|0
1637248200000|2021-11-18 15:10:00|149.16|146.76|151.92|149.52|152.19|149.79|147.77|145.37|0
1637248500000|2021-11-18 15:15:00|151.99|149.59|152.71|150.31|152.78|150.38|150.21|147.81|0
1637248800000|2021-11-18 15:20:00|152.91|150.51|152.16|149.76|153.66|151.26|151.89|149.49|0
1637249100000|2021-11-18 15:25:00|152.3|149.9|152.57|150.17|152.98|150.58|151.96|149.56|0
1637249400000|2021-11-18 15:30:00|152.36|149.96|151.14|148.74|152.36|149.96|150.87|148.47|0
1637249700000|2021-11-18 15:35:00|151.27|148.87|150.66|148.26|151.27|148.87|150.33|147.93|0
1637250000000|2021-11-18 15:40:00|150.46|148.06|151.61|149.21|151.81|149.41|150.19|147.79|0
1637250300000|2021-11-18 15:45:00|151.54|149.14|151|148.6|151.74|149.34|150.86|148.46|0
1637250600000|2021-11-18 15:50:00|151.06|148.66|150.93|148.53|151.27|148.87|150.25|147.85|0
1637250900000|2021-11-18 15:55:00|150.86|148.46|150.65|148.25|151.26|148.86|150.39|147.99|0
1637251200000|2021-11-18 16:00:00|150.59|148.19|150.19|147.79|150.96|148.56|149.72|147.32|0
1637251500000|2021-11-18 16:05:00|150.05|147.65|149.24|146.84|150.05|147.65|148.97|146.57|0
1637251800000|2021-11-18 16:10:00|149.31|146.91|148.1|145.7|149.44|147.04|147.83|145.43|0
1637252100000|2021-11-18 16:15:00|147.97|145.57|147.76|145.36|147.97|145.57|147.43|145.03|0
1637252400000|2021-11-18 16:20:00|147.63|145.23|147.76|145.36|148.03|145.63|147.43|145.03|0
1637252700000|2021-11-18 16:25:00|147.69|145.29|147.83|145.43|147.83|145.43|147.43|145.03|0
1637253000000|2021-11-18 16:30:00|147.76|145.36|145.44|143.04|147.89|145.49|145.37|142.97|0
1637253300000|2021-11-18 16:35:00|145.5|143.1|146.15|143.75|147.65|145.25|143.07|140.67|0
1637253600000|2021-11-18 16:40:00|145.95|143.55|145.69|143.29|146.28|143.88|145.56|143.16|0
1637253900000|2021-11-18 16:45:00|145.62|143.22|146.13|143.73|146.2|143.8|145.16|142.76|0
1637254200000|2021-11-18 16:50:00|146.07|143.67|146.33|143.93|146.46|144.06|145.81|143.41|0
1637254500000|2021-11-18 16:55:00|146.26|143.86|146.39|143.99|146.46|144.06|146|143.6|0
1637254800000|2021-11-18 17:00:00|146.33|143.93|145.01|142.61|146.33|143.93|144.82|142.42|0
1637255100000|2021-11-18 17:05:00|144.95|142.55|145.21|142.81|145.34|142.94|144.88|142.48|0
1637255400000|2021-11-18 17:10:00|145.14|142.74|144.68|142.28|145.14|142.74|144.68|142.28|0
1637255700000|2021-11-18 17:15:00|144.75|142.35|144.94|142.54|145.01|142.61|144.55|142.15|0
1637256000000|2021-11-18 17:20:00|144.88|142.48|144.22|141.82|145.07|142.67|144.22|141.82|0
1637256300000|2021-11-18 17:25:00|144.29|141.89|144.09|141.69|144.35|141.95|143.83|141.43|0
1637256600000|2021-11-18 17:30:00|144.02|141.62|144.35|141.95|144.41|142.01|143.89|141.49|0
1637256900000|2021-11-18 17:35:00|144.28|141.88|144.67|142.27|144.93|142.53|144.15|141.75|0
1637257200000|2021-11-18 17:40:00|144.7|142.3|144.86|142.46|145.06|142.66|144.6|142.2|0
1637257500000|2021-11-18 17:45:00|144.8|142.4|146.11|143.71|146.17|143.77|144.77|142.37|0
1637257800000|2021-11-18 17:50:00|146.17|143.77|146.17|143.77|146.9|144.5|146.04|143.64|0
1637258100000|2021-11-18 17:55:00|146.24|143.84|146.3|143.9|146.96|144.56|146.24|143.84|0
1637258400000|2021-11-18 18:00:00|146.37|143.97|145.9|143.5|146.63|144.23|145.9|143.5|0
1637258700000|2021-11-18 18:05:00|145.97|143.57|145.7|143.3|145.97|143.57|145.51|143.11|0
1637259000000|2021-11-18 18:10:00|145.77|143.37|145.11|142.71|145.77|143.37|144.89|142.49|0
1637259300000|2021-11-18 18:15:00|145.15|142.75|146.23|143.83|146.23|143.83|145.15|142.75|0
1637259600000|2021-11-18 18:20:00|146.16|143.76|145.96|143.56|146.42|144.02|145.83|143.43|0
1637259900000|2021-11-18 18:25:00|145.9|143.5|145.83|143.43|146.16|143.76|145.63|143.23|0
1637260200000|2021-11-18 18:30:00|145.89|143.49|145.76|143.36|146.16|143.76|145.56|143.16|0
1637260500000|2021-11-18 18:35:00|145.79|143.39|145.94|143.54|146.52|144.12|145.5|143.1|0
1637260800000|2021-11-18 18:40:00|146|143.6|145.71|143.31|146.07|143.67|145.54|143.14|0
1637261100000|2021-11-18 18:45:00|145.67|143.27|145.28|142.88|145.67|143.27|145.21|142.81|0
1637261400000|2021-11-18 18:50:00|145.34|142.94|145.74|143.34|145.9|143.5|145.34|142.94|0
1637261700000|2021-11-18 18:55:00|145.8|143.4|145.47|143.07|145.93|143.53|145.47|143.07|0
1637262000000|2021-11-18 19:00:00|145.54|143.14|145.73|143.33|146.46|144.06|145.4|143|0
1637262300000|2021-11-18 19:05:00|145.67|143.27|145.53|143.13|145.73|143.33|145.21|142.81|0
1637262600000|2021-11-18 19:10:00|145.6|143.2|145.6|143.2|145.93|143.53|145.4|143|0
1637262900000|2021-11-18 19:15:00|145.66|143.26|145.99|143.59|146.05|143.65|145.53|143.13|0
1637263200000|2021-11-18 19:20:00|146.05|143.65|146.45|144.05|146.51|144.11|145.92|143.52|0
1637263500000|2021-11-18 19:25:00|146.38|143.98|146.51|144.11|146.91|144.51|146.31|143.91|0
1637263800000|2021-11-18 19:30:00|146.44|144.04|146.24|143.84|147.3|144.9|146.24|143.84|0
1637264100000|2021-11-18 19:35:00|146.31|143.91|146.11|143.71|146.51|144.11|145.91|143.51|0
1637264400000|2021-11-18 19:40:00|146.18|143.78|146.04|143.64|146.24|143.84|145.85|143.45|0
1637264700000|2021-11-18 19:45:00|145.98|143.58|145.51|143.11|145.98|143.58|145.32|142.92|0
1637265000000|2021-11-18 19:50:00|145.58|143.18|145.18|142.78|145.64|143.24|144.99|142.59|0
1637265300000|2021-11-18 19:55:00|145.12|142.72|145.12|142.72|145.51|143.11|144.99|142.59|0
1637265600000|2021-11-18 20:00:00|145.05|142.65|145.05|142.65|145.44|143.04|144.66|142.26|0
1637265900000|2021-11-18 20:05:00|144.98|142.58|144.52|142.12|145.18|142.78|144.46|142.06|0
1637266200000|2021-11-18 20:10:00|144.59|142.19|144.85|142.45|145.04|142.64|144.33|141.93|0
1637266500000|2021-11-18 20:15:00|144.78|142.38|145.17|142.77|145.24|142.84|144.78|142.38|0
1637266800000|2021-11-18 20:20:00|145.11|142.71|144.97|142.57|145.24|142.84|144.65|142.25|0
1637267100000|2021-11-18 20:25:00|144.84|142.44|144.45|142.05|144.84|142.44|144.38|141.98|0
1637267400000|2021-11-18 20:30:00|144.58|142.18|144.71|142.31|145.04|142.64|144.38|141.98|0
1637267700000|2021-11-18 20:35:00|144.64|142.24|145.36|142.96|145.39|142.99|144.32|141.92|0
1637268000000|2021-11-18 20:40:00|145.33|142.93|145.26|142.86|145.52|143.12|144.74|142.34|0
1637268300000|2021-11-18 20:45:00|145.29|142.89|145|142.6|145.29|142.89|144.28|141.88|0
1637268600000|2021-11-18 20:50:00|145.13|142.73|145.31|142.91|145.44|143.04|144.54|142.14|0
1637268900000|2021-11-18 20:55:00|145.44|143.04|145.37|142.97|146.09|143.69|144.99|142.59|0
1637269200000|2021-11-18 21:00:00|145.44|143.04|145.31|142.91|145.44|143.04|144.66|142.26|0
1637269500000|2021-11-18 21:05:00|145.37|142.97|145.82|143.42|145.82|143.42|144.98|142.58|0
1637269800000|2021-11-18 21:10:00|145.88|143.48|146.67|144.27|146.8|144.4|145.82|143.42|0
1637270100000|2021-11-18 21:15:00|146.74|143.94|146.21|143.41|146.74|143.94|146.21|143.41|0
1637270400000|2021-11-18 21:20:00|146.28|143.48|146.14|143.34|146.28|143.48|146.14|143.34|0
1637270700000|2021-11-18 21:25:00|146.08|143.28|145.94|143.14|146.08|143.28|145.94|143.14|0
1637271000000|2021-11-18 21:30:00|145.88|143.08|145.81|143.01|145.94|143.14|145.81|143.01|0
1637271300000|2021-11-18 21:35:00|145.88|143.08|145.61|142.81|145.88|143.08|145.61|142.81|0
1637271600000|2021-11-18 21:40:00|145.68|142.88|145.68|142.88|145.68|142.88|145.61|142.81|0
1637271900000|2021-11-18 21:45:00|145.61|142.81|145.41|142.61|145.68|142.88|145.41|142.61|0
1637272200000|2021-11-18 21:50:00|145.48|142.68|145.09|142.29|145.48|142.68|144.96|142.16|0
1637272500000|2021-11-18 21:55:00|145.02|142.22|145.25|142.45|145.38|142.58|144.96|142.16|0
1637272800000|2021-11-18 22:00:00|145.3|142.5|145.22|142.42|145.3|142.5|145.22|142.42|0
1637273100000|2021-11-18 22:05:00|145.32|142.52|145.35|142.55|145.35|142.55|145.3|142.5|0
1637273400000|2021-11-18 22:10:00|145.37|142.57|145.32|142.52|145.37|142.57|145.29|142.49|0
1637273700000|2021-11-18 22:15:00|145.35|142.55|145.34|142.54|145.35|142.55|145.34|142.54|0
1637274000000|2021-11-18 22:20:00|145.33|142.53|145.34|142.54|145.34|142.54|145.33|142.53|0
1637274300000|2021-11-18 22:25:00|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1637274600000|2021-11-18 22:30:00|145.34|142.54|145.35|142.55|145.35|142.55|145.34|142.54|0
1637274900000|2021-11-18 22:35:00|145.3|142.5|145.33|142.53|145.33|142.53|145.3|142.5|0
1637275500000|2021-11-18 22:45:00|145.36|142.56|145.24|142.44|145.36|142.56|145.24|142.44|0
1637275800000|2021-11-18 22:50:00|145.25|142.45|145.23|142.43|145.25|142.45|145.23|142.43|0
1637276100000|2021-11-18 22:55:00|145.25|142.45|145.27|142.47|145.3|142.5|145.22|142.42|0
1637276400000|2021-11-18 23:00:00|145.29|142.49|145.84|143.04|145.84|143.04|145.29|142.49|0
1637276700000|2021-11-18 23:05:00|145.71|142.91|145.31|142.51|145.77|142.97|145.31|142.51|0
1637277000000|2021-11-18 23:10:00|145.25|142.45|145.12|142.32|145.28|142.48|145.05|142.25|0
1637277300000|2021-11-18 23:15:00|145.05|142.25|144.85|142.05|145.12|142.32|144.73|141.93|0
1637277600000|2021-11-18 23:20:00|144.79|141.99|145.05|142.25|145.18|142.38|144.79|141.99|0
1637277900000|2021-11-18 23:25:00|145.11|142.31|145.04|142.24|145.27|142.47|145.02|142.22|0
1637278200000|2021-11-18 23:30:00|145.01|142.21|145.24|142.44|145.24|142.44|144.98|142.18|0
1637278500000|2021-11-18 23:35:00|145.3|142.5|145.37|142.57|145.37|142.57|145.24|142.44|0
1637278800000|2021-11-18 23:40:00|145.3|142.5|145.3|142.5|145.49|142.69|145.23|142.43|0
1637279100000|2021-11-18 23:45:00|145.36|142.56|144.91|142.11|145.36|142.56|144.84|142.04|0
1637279400000|2021-11-18 23:50:00|144.84|142.04|145.03|142.23|145.03|142.23|144.78|141.98|0
1637279700000|2021-11-18 23:55:00|145.16|142.36|145.29|142.49|145.29|142.49|145.03|142.23|0
1637280000000|2021-11-19 00:00:00|145.36|142.56|145.09|142.29|145.49|142.69|145.09|142.29|0
1637280300000|2021-11-19 00:05:00|145.03|142.23|144.64|141.84|145.03|142.23|144.64|141.84|0
1637280600000|2021-11-19 00:10:00|144.7|141.9|145.15|142.35|145.15|142.35|144.7|141.9|0
1637280900000|2021-11-19 00:15:00|145.22|142.42|145.22|142.42|145.35|142.55|145.15|142.35|0
1637281200000|2021-11-19 00:20:00|145.25|142.45|145.35|142.55|145.41|142.61|145.22|142.42|0
1637281500000|2021-11-19 00:25:00|145.41|142.61|145.15|142.35|145.54|142.74|145.15|142.35|0
1637281800000|2021-11-19 00:30:00|145.08|142.28|145.02|142.22|145.12|142.32|144.89|142.09|0
1637282100000|2021-11-19 00:35:00|145.08|142.28|145.01|142.21|145.21|142.41|145.01|142.21|0
1637282400000|2021-11-19 00:40:00|145.08|142.28|145.21|142.41|145.21|142.41|145.01|142.21|0
1637282700000|2021-11-19 00:45:00|145.14|142.34|145.07|142.27|145.14|142.34|145.01|142.21|0
1637283000000|2021-11-19 00:50:00|145.04|142.24|144.81|142.01|145.04|142.24|144.81|142.01|0
1637283300000|2021-11-19 00:55:00|144.88|142.08|144.94|142.14|145.01|142.21|144.81|142.01|0
1637283600000|2021-11-19 01:00:00|144.97|142.17|145.07|142.27|145.26|142.46|144.97|142.17|0
1637283900000|2021-11-19 01:05:00|145.13|142.33|145.32|142.52|145.33|142.53|145.07|142.27|0
1637284200000|2021-11-19 01:10:00|145.39|142.59|145.26|142.46|145.52|142.72|145.19|142.39|0
1637284500000|2021-11-19 01:15:00|145.32|142.52|145.06|142.26|145.39|142.59|145|142.2|0
1637284800000|2021-11-19 01:20:00|145.13|142.33|144.93|142.13|145.16|142.36|144.86|142.06|0
1637285100000|2021-11-19 01:25:00|144.9|142.1|145.06|142.26|145.06|142.26|144.86|142.06|0
1637285400000|2021-11-19 01:30:00|145.12|142.32|145.05|142.25|145.25|142.45|144.99|142.19|0
1637285700000|2021-11-19 01:35:00|144.99|142.19|144.92|142.12|145.05|142.25|144.79|141.99|0
1637286000000|2021-11-19 01:40:00|144.96|142.16|144.89|142.09|144.96|142.16|144.79|141.99|0
1637286300000|2021-11-19 01:45:00|144.85|142.05|143.04|140.24|144.92|142.12|142.92|140.12|0
1637286600000|2021-11-19 01:50:00|142.98|140.18|143.04|140.24|143.37|140.57|142.85|140.05|0
1637286900000|2021-11-19 01:55:00|142.98|140.18|143.55|140.75|143.55|140.75|142.85|140.05|0
1637287200000|2021-11-19 02:00:00|143.43|140.63|143.49|140.69|143.68|140.88|143.36|140.56|0
1637287500000|2021-11-19 02:05:00|143.55|140.75|143.42|140.62|143.55|140.75|143.42|140.62|0
1637287800000|2021-11-19 02:10:00|143.49|140.69|142.97|140.17|143.55|140.75|142.97|140.17|0
1637288100000|2021-11-19 02:15:00|143.03|140.23|143.35|140.55|143.48|140.68|142.97|140.17|0
1637288400000|2021-11-19 02:20:00|143.29|140.49|143.22|140.42|143.42|140.62|143.16|140.36|0
1637288700000|2021-11-19 02:25:00|143.19|140.39|142.64|139.84|143.22|140.42|142.64|139.84|0
1637289000000|2021-11-19 02:30:00|142.71|139.91|142.26|139.46|142.77|139.97|142|139.2|0
1637289300000|2021-11-19 02:35:00|142.19|139.39|141.93|139.13|142.19|139.39|141.87|139.07|0
1637289600000|2021-11-19 02:40:00|141.97|139.17|141.97|139.17|142|139.2|141.87|139.07|0
1637289900000|2021-11-19 02:45:00|142|139.2|141.68|138.88|142|139.2|141.61|138.81|0
1637290200000|2021-11-19 02:50:00|141.74|138.94|141.8|139|141.8|139|141.67|138.87|0
1637290500000|2021-11-19 02:55:00|141.86|139.06|141.61|138.81|141.86|139.06|141.61|138.81|0
1637290800000|2021-11-19 03:00:00|141.54|138.74|141.86|139.06|141.92|139.12|141.42|138.62|0
1637291100000|2021-11-19 03:05:00|141.83|139.03|141.67|138.87|141.86|139.06|141.6|138.8|0
1637291400000|2021-11-19 03:10:00|141.6|138.8|140.9|138.1|141.73|138.93|140.9|138.1|0
1637291700000|2021-11-19 03:15:00|140.87|138.07|140.96|138.16|141.16|138.36|140.87|138.07|0
1637292000000|2021-11-19 03:20:00|140.9|138.1|140.96|138.16|141.15|138.35|140.9|138.1|0
1637292300000|2021-11-19 03:25:00|141.02|138.22|141.09|138.29|141.15|138.35|141.02|138.22|0
1637292600000|2021-11-19 03:30:00|141.15|138.35|141.4|138.6|141.47|138.67|141.12|138.32|0
1637292900000|2021-11-19 03:35:00|141.34|138.54|141.65|138.85|141.65|138.85|141.34|138.54|0
1637293200000|2021-11-19 03:40:00|141.62|138.82|141.59|138.79|141.78|138.98|141.56|138.76|0
1637293500000|2021-11-19 03:45:00|141.52|138.72|141.46|138.66|141.59|138.79|141.46|138.66|0
1637293800000|2021-11-19 03:50:00|141.52|138.72|141.33|138.53|141.52|138.72|141.33|138.53|0
1637294100000|2021-11-19 03:55:00|141.3|138.5|141.33|138.53|141.42|138.62|141.2|138.4|0
1637294400000|2021-11-19 04:00:00|141.36|138.56|141.23|138.43|141.45|138.65|141.2|138.4|0
1637294700000|2021-11-19 04:05:00|141.2|138.4|141|138.2|141.32|138.52|141|138.2|0
1637295000000|2021-11-19 04:10:00|140.94|138.14|140.94|138.14|141.07|138.27|140.88|138.08|0
1637295300000|2021-11-19 04:15:00|141|138.2|141.06|138.26|141.06|138.26|140.94|138.14|0
1637295600000|2021-11-19 04:20:00|141.03|138.23|141.19|138.39|141.19|138.39|141|138.2|0
1637295900000|2021-11-19 04:25:00|141.12|138.32|141.31|138.51|141.38|138.58|141.12|138.32|0
1637296200000|2021-11-19 04:30:00|141.28|138.48|141.31|138.51|141.38|138.58|141.22|138.42|0
1637296500000|2021-11-19 04:35:00|141.37|138.57|141.37|138.57|141.44|138.64|141.31|138.51|0
1637296800000|2021-11-19 04:40:00|141.34|138.54|141.24|138.44|141.37|138.57|141.18|138.38|0
1637297100000|2021-11-19 04:45:00|141.18|138.38|141.11|138.31|141.31|138.51|141.05|138.25|0
1637297400000|2021-11-19 04:50:00|141.05|138.25|141.37|138.57|141.37|138.57|141.05|138.25|0
1637297700000|2021-11-19 04:55:00|141.4|138.6|141.36|138.56|141.4|138.6|141.24|138.44|0
1637298000000|2021-11-19 05:00:00|141.49|138.69|141.17|138.37|141.49|138.69|141.17|138.37|0
1637298300000|2021-11-19 05:05:00|141.23|138.43|141.1|138.3|141.23|138.43|141.1|138.3|0
1637298600000|2021-11-19 05:10:00|141.17|138.37|141.55|138.75|141.68|138.88|141.1|138.3|0
1637298900000|2021-11-19 05:15:00|141.52|138.72|141.61|138.81|141.74|138.94|141.42|138.62|0
1637299200000|2021-11-19 05:20:00|141.67|138.87|141.48|138.68|141.8|139|141.48|138.68|0
1637299500000|2021-11-19 05:25:00|141.54|138.74|141.6|138.8|141.6|138.8|141.41|138.61|0
1637299800000|2021-11-19 05:30:00|141.64|138.84|141.6|138.8|141.73|138.93|141.54|138.74|0
1637300100000|2021-11-19 05:35:00|141.64|138.84|141.35|138.55|141.67|138.87|141.35|138.55|0
1637300400000|2021-11-19 05:40:00|141.41|138.61|141.47|138.67|141.53|138.73|141.28|138.48|0
1637300700000|2021-11-19 05:45:00|141.41|138.61|141.53|138.73|141.53|138.73|141.34|138.54|0
1637301000000|2021-11-19 05:50:00|141.6|138.8|141.66|138.86|141.66|138.86|141.28|138.48|0
1637301300000|2021-11-19 05:55:00|141.59|138.79|141.78|138.98|141.78|138.98|141.59|138.79|0
1637301600000|2021-11-19 06:00:00|141.72|138.92|141.59|138.79|141.78|138.98|141.53|138.73|0
1637301900000|2021-11-19 06:05:00|141.65|138.85|141.65|138.85|141.72|138.92|141.59|138.79|0
1637302200000|2021-11-19 06:10:00|141.71|138.91|141.33|138.53|141.71|138.91|141.27|138.47|0
1637302500000|2021-11-19 06:15:00|141.39|138.59|141.52|138.72|141.65|138.85|141.36|138.56|0
1637302800000|2021-11-19 06:20:00|141.45|138.65|141.33|138.53|141.52|138.72|141.33|138.53|0
1637303100000|2021-11-19 06:25:00|141.26|138.46|141.2|138.4|141.32|138.52|141.2|138.4|0
1637303400000|2021-11-19 06:30:00|141.13|138.33|140.94|138.14|141.13|138.33|140.88|138.08|0
1637303700000|2021-11-19 06:35:00|141|138.2|141.16|138.36|141.26|138.46|140.94|138.14|0
1637304000000|2021-11-19 06:40:00|141.13|138.33|141.25|138.45|141.25|138.45|141|138.2|0
1637304300000|2021-11-19 06:45:00|141.19|138.39|141.25|138.45|141.32|138.52|141.19|138.39|0
1637304600000|2021-11-19 06:50:00|141.19|138.39|141.19|138.39|141.31|138.51|141.12|138.32|0
1637304900000|2021-11-19 06:55:00|141.15|138.35|141.25|138.45|141.28|138.48|141.12|138.32|0
1637305200000|2021-11-19 07:00:00|141.22|138.42|141.37|138.57|141.37|138.57|141.18|138.38|0
1637305500000|2021-11-19 07:05:00|141.4|138.6|141.18|138.38|141.44|138.64|140.93|138.13|0
1637305800000|2021-11-19 07:10:00|141.11|138.31|141.27|138.47|141.37|138.57|141.11|138.31|0
1637306100000|2021-11-19 07:15:00|141.3|138.5|141.11|138.31|141.3|138.5|141.05|138.25|0
1637306400000|2021-11-19 07:20:00|141.17|138.37|141.17|138.37|141.17|138.37|140.98|138.18|0
1637306700000|2021-11-19 07:25:00|141.24|138.44|141.36|138.56|141.42|138.62|141.17|138.37|0
1637307000000|2021-11-19 07:30:00|141.3|138.5|141.17|138.37|141.42|138.62|141.17|138.37|0
1637307300000|2021-11-19 07:35:00|141.1|138.3|141.1|138.3|141.17|138.37|141.04|138.24|0
1637307600000|2021-11-19 07:40:00|141.04|138.24|141.04|138.24|141.13|138.33|141.04|138.24|0
1637307900000|2021-11-19 07:45:00|140.91|138.11|140.37|137.57|140.97|138.17|140.34|137.54|0
1637308200000|2021-11-19 07:50:00|140.34|137.54|140.97|138.17|141.03|138.23|140.34|137.54|0
1637308500000|2021-11-19 07:55:00|141.03|138.23|141.35|138.55|141.41|138.61|140.97|138.17|0
1637308800000|2021-11-19 08:00:00|141.41|138.61|143.13|140.33|144.19|141.39|141.28|138.48|0
1637309100000|2021-11-19 08:05:00|143.06|140.66|142.93|140.53|143.19|140.79|142.67|140.27|0
1637309400000|2021-11-19 08:10:00|142.87|140.47|143.05|140.65|143.25|140.85|142.87|140.47|0
1637309700000|2021-11-19 08:15:00|142.99|140.59|143.28|140.88|143.37|140.97|142.99|140.59|0
1637310000000|2021-11-19 08:20:00|143.37|140.97|142.92|140.52|143.37|140.97|142.92|140.52|0
1637310300000|2021-11-19 08:25:00|142.96|140.56|142.79|140.39|143.05|140.65|142.67|140.27|0
1637310600000|2021-11-19 08:30:00|142.73|140.33|142.98|140.58|143.11|140.71|142.66|140.26|0
1637310900000|2021-11-19 08:35:00|143.05|140.65|142.98|140.58|143.11|140.71|142.92|140.52|0
1637311200000|2021-11-19 08:40:00|142.92|140.52|143.04|140.64|143.23|140.83|142.92|140.52|0
1637311500000|2021-11-19 08:45:00|143.17|140.77|143.1|140.7|143.17|140.77|142.85|140.45|0
1637311800000|2021-11-19 08:50:00|143.17|140.77|142.85|140.45|143.17|140.77|142.78|140.38|0
1637312100000|2021-11-19 08:55:00|143.1|140.7|143.23|140.83|143.23|140.83|142.97|140.57|0
1637312400000|2021-11-19 09:00:00|143.35|140.95|143.22|140.82|143.42|141.02|143.03|140.63|0
1637312700000|2021-11-19 09:05:00|143.29|140.89|143.29|140.89|143.42|141.02|143.22|140.82|0
1637313000000|2021-11-19 09:10:00|143.35|140.95|143.22|140.82|143.41|141.01|143.22|140.82|0
1637313300000|2021-11-19 09:15:00|143.28|140.88|143.03|140.63|143.41|141.01|142.96|140.56|0
1637313600000|2021-11-19 09:20:00|142.96|140.56|143.15|140.75|143.15|140.75|142.9|140.5|0
1637313900000|2021-11-19 09:25:00|143.09|140.69|144.24|141.84|144.24|141.84|142.96|140.56|0
1637314200000|2021-11-19 09:30:00|144.31|141.91|144.69|142.29|145.08|142.68|144.31|141.91|0
1637314500000|2021-11-19 09:35:00|144.76|142.36|145.27|142.87|145.34|142.94|144.69|142.29|0
1637314800000|2021-11-19 09:40:00|145.4|143|146.22|143.82|146.41|144.01|143.64|141.24|0
1637315100000|2021-11-19 09:45:00|146.25|143.85|146.02|143.62|146.25|143.85|144.98|142.58|0
1637315400000|2021-11-19 09:50:00|145.95|143.55|146.8|144.4|146.8|144.4|145.4|143|0
1637315700000|2021-11-19 09:55:00|146.87|144.47|147.06|144.66|147.13|144.73|146.28|143.88|0
1637316000000|2021-11-19 10:00:00|146.99|144.59|148.57|146.17|148.7|146.3|146.93|144.53|0
1637316300000|2021-11-19 10:05:00|148.64|146.24|150.73|148.33|150.93|148.53|148.44|146.04|0
1637316600000|2021-11-19 10:10:00|150.79|148.39|152.2|149.8|152.8|150.4|150.79|148.39|0
1637316900000|2021-11-19 10:15:00|152.13|149.73|151.26|148.86|152.4|150|150.59|148.19|0
1637317200000|2021-11-19 10:20:00|151.46|149.06|150.45|148.05|151.83|149.43|149.86|147.46|0
1637317500000|2021-11-19 10:25:00|150.52|148.12|149.66|147.26|150.52|148.12|149.19|146.79|0
1637317800000|2021-11-19 10:30:00|149.76|147.36|148.1|145.7|149.85|147.45|145.39|142.99|0
1637318100000|2021-11-19 10:35:00|148.01|145.61|147.57|145.17|148.24|145.84|147.51|145.11|0
1637318400000|2021-11-19 10:40:00|147.51|145.11|147.7|145.3|147.77|145.37|147.05|144.65|0
1637318700000|2021-11-19 10:45:00|147.84|145.44|147.9|145.5|148.1|145.7|147.5|145.1|0
1637319000000|2021-11-19 10:50:00|147.83|145.43|147.3|144.9|147.9|145.5|147.11|144.71|0
1637319300000|2021-11-19 10:55:00|147.37|144.97|146.91|144.51|147.44|145.04|146.71|144.31|0
1637319600000|2021-11-19 11:00:00|146.84|144.44|147.6|145.2|147.63|145.23|146.58|144.18|0
1637319900000|2021-11-19 11:05:00|147.56|145.16|148.29|145.89|148.62|146.22|147.5|145.1|0
1637320200000|2021-11-19 11:10:00|148.42|146.02|148.52|146.12|148.68|146.28|147.96|145.56|0
1637320500000|2021-11-19 11:15:00|148.48|146.08|147.95|145.55|148.62|146.22|147.69|145.29|0
1637320800000|2021-11-19 11:20:00|147.99|145.59|148.45|146.05|148.48|146.08|147.99|145.59|0
1637321100000|2021-11-19 11:25:00|148.48|146.08|147.88|145.48|148.48|146.08|147.82|145.42|0
1637321400000|2021-11-19 11:30:00|147.75|145.35|149.2|146.8|149.27|146.87|147.68|145.28|0
1637321700000|2021-11-19 11:35:00|149.34|146.94|149.93|147.53|150|147.6|148.94|146.54|0
1637322000000|2021-11-19 11:40:00|150|147.6|151.56|149.16|153.82|151.42|148.87|146.47|0
1637322300000|2021-11-19 11:45:00|151.6|149.2|152.16|149.76|152.16|149.76|151.49|149.09|0
1637322600000|2021-11-19 11:50:00|152.36|149.96|152.23|149.83|152.7|150.3|151.69|149.29|0
1637322900000|2021-11-19 11:55:00|152.26|149.86|152.16|149.76|152.7|150.3|152.09|149.69|0
1637323200000|2021-11-19 12:00:00|152.09|149.69|151.89|149.49|152.22|149.82|151.89|149.49|0
1637323500000|2021-11-19 12:05:00|151.75|149.35|150.82|148.42|151.82|149.42|150.75|148.35|0
1637323800000|2021-11-19 12:10:00|150.88|148.48|152.02|149.62|152.22|149.82|150.88|148.48|0
1637324100000|2021-11-19 12:15:00|151.95|149.55|151.88|149.48|152.28|149.88|151.81|149.41|0
1637324400000|2021-11-19 12:20:00|151.95|149.55|151.61|149.21|152.01|149.61|151.61|149.21|0
1637324700000|2021-11-19 12:25:00|151.54|149.14|151.01|148.61|151.81|149.41|151.01|148.61|0
1637325000000|2021-11-19 12:30:00|151.07|148.67|151.21|148.81|151.64|149.24|150.94|148.54|0
1637325300000|2021-11-19 12:35:00|151.07|148.67|151.94|149.54|152|149.6|150.74|148.34|0
1637325600000|2021-11-19 12:40:00|151.91|149.51|152.84|150.44|152.94|150.54|151.87|149.47|0
1637325900000|2021-11-19 12:45:00|152.81|150.41|152.6|150.2|153.21|150.81|152.4|150|0
1637326200000|2021-11-19 12:50:00|152.54|150.14|153.12|150.72|153.32|150.92|152.47|150.07|0
1637326500000|2021-11-19 12:55:00|153.05|150.65|153.05|150.65|153.45|151.05|152.98|150.58|0
1637326800000|2021-11-19 13:00:00|152.85|150.45|153.05|150.65|153.18|150.78|152.85|150.45|0
1637327100000|2021-11-19 13:05:00|153.11|150.71|152.51|150.11|153.18|150.78|152.31|149.91|0
1637327400000|2021-11-19 13:10:00|152.57|150.17|153.24|150.84|153.51|151.11|152.54|150.14|0
1637327700000|2021-11-19 13:15:00|153.31|150.91|153.24|150.84|153.51|151.11|153.11|150.71|0
1637328000000|2021-11-19 13:20:00|153.31|150.91|152.57|150.17|153.37|150.97|152.57|150.17|0
1637328300000|2021-11-19 13:25:00|152.7|150.3|152.43|150.03|153.44|151.04|152.36|149.96|0
1637328600000|2021-11-19 13:30:00|152.5|150.1|152.83|150.43|153.23|150.83|152.3|149.9|0
1637328900000|2021-11-19 13:35:00|152.9|150.5|152.43|150.03|152.9|150.5|152.36|149.96|0
1637329200000|2021-11-19 13:40:00|152.39|149.99|152.2|149.8|152.8|150.4|152.07|149.67|0
1637329500000|2021-11-19 13:45:00|152.13|149.73|152.07|149.67|152.2|149.8|151.87|149.47|0
1637329800000|2021-11-19 13:50:00|152.13|149.73|151.76|149.36|152.4|150|151.53|149.13|0
1637330100000|2021-11-19 13:55:00|151.73|149.33|152.13|149.73|152.19|149.79|151.53|149.13|0
1637330400000|2021-11-19 14:00:00|152.19|149.79|153.13|150.73|153.13|150.73|152.19|149.79|0
1637330700000|2021-11-19 14:05:00|152.99|150.59|152.79|150.39|153.19|150.79|152.32|149.92|0
1637331000000|2021-11-19 14:10:00|152.86|150.46|151.26|148.86|152.99|150.59|151.12|148.72|0
1637331300000|2021-11-19 14:15:00|151.32|148.92|150.2|147.8|151.59|149.19|149.47|147.07|0
1637331600000|2021-11-19 14:20:00|150.33|147.93|150.52|148.12|150.85|148.45|149.67|147.27|0
1637331900000|2021-11-19 14:25:00|150|147.6|150.32|147.92|151.15|148.75|149.67|147.27|0
1637332200000|2021-11-19 14:30:00|150.39|147.99|150.28|147.88|152.48|150.08|148.99|146.59|0
1637332500000|2021-11-19 14:35:00|149.89|147.49|149.29|146.89|150.02|147.62|148.89|146.49|0
1637332800000|2021-11-19 14:40:00|149.02|146.62|148.56|146.16|149.82|147.42|148.56|146.16|0
1637333100000|2021-11-19 14:45:00|148.3|145.9|148.76|146.36|149.55|147.15|147.97|145.57|0
1637333400000|2021-11-19 14:50:00|148.69|146.29|148.29|145.89|149.22|146.82|148.29|145.89|0
1637333700000|2021-11-19 14:55:00|148.42|146.02|147.11|144.71|148.62|146.22|146.98|144.58|0
1637334000000|2021-11-19 15:00:00|146.98|144.58|149.34|146.94|149.41|147.01|146.98|144.58|0
1637334300000|2021-11-19 15:05:00|149.21|146.81|150.3|147.9|151.1|148.7|149.01|146.61|0
1637334600000|2021-11-19 15:10:00|150.37|147.97|149.91|147.51|151.03|148.63|149.91|147.51|0
1637334900000|2021-11-19 15:15:00|149.84|147.44|149.9|147.5|150.76|148.36|149.57|147.17|0
1637335200000|2021-11-19 15:20:00|149.84|147.44|150.43|148.03|150.63|148.23|149.64|147.24|0
1637335500000|2021-11-19 15:25:00|150.3|147.9|151.69|149.29|151.76|149.36|150.16|147.76|0
1637335800000|2021-11-19 15:30:00|151.62|149.22|150.66|148.26|151.82|149.42|150.62|148.22|0
1637336100000|2021-11-19 15:35:00|150.69|148.29|151.06|148.66|151.99|149.59|150.56|148.16|0
1637336400000|2021-11-19 15:40:00|151.12|148.72|150.59|148.19|151.25|148.85|150.33|147.93|0
1637336700000|2021-11-19 15:45:00|150.66|148.26|150.92|148.52|151.58|149.18|150.46|148.06|0
1637337000000|2021-11-19 15:50:00|150.85|148.45|151.51|149.11|152.24|149.84|150.59|148.19|0
1637337300000|2021-11-19 15:55:00|151.45|149.05|151.51|149.11|151.58|149.18|150.78|148.38|0
1637337600000|2021-11-19 16:00:00|151.44|149.04|150.19|147.79|151.51|149.11|150.19|147.79|0
1637337900000|2021-11-19 16:05:00|150.12|147.72|150.38|147.98|150.65|148.25|149.99|147.59|0
1637338200000|2021-11-19 16:10:00|150.45|148.05|150.18|147.78|150.51|148.11|149.92|147.52|0
1637338500000|2021-11-19 16:15:00|150.05|147.65|149.65|147.25|150.12|147.72|149.46|147.06|0
1637338800000|2021-11-19 16:20:00|149.59|147.19|149.91|147.51|150.11|147.71|149.52|147.12|0
1637339100000|2021-11-19 16:25:00|149.85|147.45|149.52|147.12|150.24|147.84|149.52|147.12|0
1637339400000|2021-11-19 16:30:00|149.45|147.05|149.07|146.67|151.13|148.73|148.74|146.34|0
1637339700000|2021-11-19 16:35:00|149.01|146.61|148.61|146.21|149.01|146.61|148.35|145.95|0
1637340000000|2021-11-19 16:40:00|148.68|146.28|148.61|146.21|148.87|146.47|148.35|145.95|0
1637340300000|2021-11-19 16:45:00|148.58|146.18|148.93|146.53|149|146.6|148.34|145.94|0
1637340600000|2021-11-19 16:50:00|149|146.6|149.06|146.66|149.33|146.93|148.67|146.27|0
1637340900000|2021-11-19 16:55:00|149|146.6|144.72|142.32|149.26|146.86|144.46|142.06|0
1637341200000|2021-11-19 17:00:00|144.65|142.25|144.52|142.12|144.65|142.25|144.39|141.99|0
1637341500000|2021-11-19 17:05:00|144.46|142.06|144.33|141.93|144.46|142.06|144.13|141.73|0
1637341800000|2021-11-19 17:10:00|144.2|141.8|143.42|141.02|144.2|141.8|143.42|141.02|0
1637342100000|2021-11-19 17:15:00|143.48|141.08|144|141.6|144.13|141.73|143.42|141.02|0
1637342400000|2021-11-19 17:20:00|143.93|141.53|143.61|141.21|144.19|141.79|143.61|141.21|0
1637342700000|2021-11-19 17:25:00|143.67|141.27|143.94|141.54|144.01|141.61|143.54|141.14|0
1637343000000|2021-11-19 17:30:00|143.88|141.48|143.55|141.15|143.88|141.48|143.49|141.09|0
1637343300000|2021-11-19 17:35:00|143.49|141.09|143.36|140.96|143.55|141.15|142.58|140.18|0
1637343600000|2021-11-19 17:40:00|143.29|140.89|143.87|141.47|144.32|141.92|143.29|140.89|0
1637343900000|2021-11-19 17:45:00|144|141.6|144.13|141.73|144.39|141.99|143.87|141.47|0
1637344200000|2021-11-19 17:50:00|144.19|141.79|143.61|141.21|144.25|141.85|143.54|141.14|0
1637344500000|2021-11-19 17:55:00|143.67|141.27|144.19|141.79|144.19|141.79|143.54|141.14|0
1637344800000|2021-11-19 18:00:00|144.12|141.72|144.18|141.78|144.51|142.11|144.05|141.65|0
1637345100000|2021-11-19 18:05:00|144.12|141.72|144.05|141.65|144.18|141.78|143.86|141.46|0
1637345400000|2021-11-19 18:10:00|143.99|141.59|144.7|142.3|145.09|142.69|143.89|141.49|0
1637345700000|2021-11-19 18:15:00|144.57|142.17|145.02|142.62|145.61|143.21|144.44|142.04|0
1637346000000|2021-11-19 18:20:00|145.09|142.69|145.21|142.81|145.41|143.01|144.95|142.55|0
1637346300000|2021-11-19 18:25:00|145.28|142.88|147.04|144.64|147.04|144.64|145.28|142.88|0
1637346600000|2021-11-19 18:30:00|147.11|144.71|146.98|144.58|147.18|144.78|146.52|144.12|0
1637346900000|2021-11-19 18:35:00|146.91|144.51|148.03|145.63|148.36|145.96|146.84|144.44|0
1637347200000|2021-11-19 18:40:00|148.1|145.7|147.56|145.16|148.82|146.42|147.56|145.16|0
1637347500000|2021-11-19 18:45:00|147.63|145.23|147.63|145.23|148.29|145.89|147.63|145.23|0
1637347800000|2021-11-19 18:50:00|147.5|145.1|146.7|144.3|147.5|145.1|146.64|144.24|0
1637348100000|2021-11-19 18:55:00|146.64|144.24|146.18|143.78|146.7|144.3|146.18|143.78|0
1637348400000|2021-11-19 19:00:00|146.15|143.75|146.24|143.84|146.44|144.04|145.98|143.58|0
1637348700000|2021-11-19 19:05:00|146.31|143.91|145.85|143.45|146.31|143.91|145.85|143.45|0
1637349000000|2021-11-19 19:10:00|145.88|143.48|145.78|143.38|146.11|143.71|145.52|143.12|0
1637349300000|2021-11-19 19:15:00|145.71|143.31|145.71|143.31|145.91|143.51|145.38|142.98|0
1637349600000|2021-11-19 19:20:00|145.65|143.25|145.64|143.24|145.77|143.37|145.38|142.98|0
1637349900000|2021-11-19 19:25:00|145.58|143.18|146.71|144.31|146.71|144.31|144.9|142.5|0
1637350200000|2021-11-19 19:30:00|146.64|144.24|147.1|144.7|147.56|145.16|146.25|143.85|0
1637350500000|2021-11-19 19:35:00|147.17|144.77|147.1|144.7|147.36|144.96|146.84|144.44|0
1637350800000|2021-11-19 19:40:00|147.03|144.63|146.8|144.4|147.23|144.83|146.57|144.17|0
1637351100000|2021-11-19 19:45:00|146.77|144.37|146.83|144.43|147.03|144.63|146.57|144.17|0
1637351400000|2021-11-19 19:50:00|146.77|144.37|146.37|143.97|146.96|144.56|146.37|143.97|0
1637351700000|2021-11-19 19:55:00|146.3|143.9|146.76|144.36|146.89|144.49|146.3|143.9|0
1637352000000|2021-11-19 20:00:00|146.83|144.43|147.02|144.62|147.02|144.62|146.37|143.97|0
1637352300000|2021-11-19 20:05:00|146.96|144.56|146.82|144.42|147.28|144.88|146.69|144.29|0
1637352600000|2021-11-19 20:10:00|146.95|144.55|147.48|145.08|147.61|145.21|146.95|144.55|0
1637352900000|2021-11-19 20:15:00|147.54|145.14|147.61|145.21|148.01|145.61|147.41|145.01|0
1637353200000|2021-11-19 20:20:00|147.48|145.08|147.34|144.94|147.87|145.47|147.28|144.88|0
1637353500000|2021-11-19 20:25:00|147.28|144.88|147.21|144.81|147.67|145.27|147.08|144.68|0
1637353800000|2021-11-19 20:30:00|147.27|144.87|147.07|144.67|147.4|145|147.01|144.61|0
1637354100000|2021-11-19 20:35:00|147.14|144.74|147.47|145.07|147.6|145.2|146.81|144.41|0
1637354400000|2021-11-19 20:40:00|147.4|145|147.99|145.59|148.06|145.66|147.4|145|0
1637354700000|2021-11-19 20:45:00|148.06|145.66|147.59|145.19|148.59|146.19|147.46|145.06|0
1637355000000|2021-11-19 20:50:00|147.53|145.13|148.39|145.99|148.59|146.19|147.53|145.13|0
1637355300000|2021-11-19 20:55:00|148.45|146.05|148.05|145.65|148.65|146.25|147.46|145.06|0
1637355600000|2021-11-19 21:00:00|148.18|145.78|148.05|145.65|148.18|145.78|147.85|145.45|0
1637355900000|2021-11-19 21:05:00|147.98|145.58|148.18|145.78|148.25|145.85|147.46|145.06|0
1637356200000|2021-11-19 21:10:00|147.98|145.58|147.65|145.25|148.11|145.71|147.52|145.12|0
1637568300000|2021-11-22 08:05:00|142.67|140.27|142.6|140.2|142.8|140.4|142.47|140.07|0
1637568600000|2021-11-22 08:10:00|142.54|140.14|142.79|140.39|142.86|140.46|142.54|140.14|0
1637568900000|2021-11-22 08:15:00|142.73|140.33|142.4|140|142.79|140.39|142.34|139.94|0
1637569200000|2021-11-22 08:20:00|142.34|139.94|142.02|139.62|142.34|139.94|141.82|139.42|0
1637569500000|2021-11-22 08:25:00|141.95|139.55|142.46|140.06|142.85|140.45|141.95|139.55|0
1637569800000|2021-11-22 08:30:00|142.4|140|142.08|139.68|142.53|140.13|142.08|139.68|0
1637570100000|2021-11-22 08:35:00|142.01|139.61|142.14|139.74|142.4|140|142.01|139.61|0
1637570400000|2021-11-22 08:40:00|142.2|139.8|142.33|139.93|142.39|139.99|142.2|139.8|0
1637570700000|2021-11-22 08:45:00|142.36|139.96|142.39|139.99|142.46|140.06|142.07|139.67|0
1637571000000|2021-11-22 08:50:00|142.45|140.05|142.58|140.18|142.78|140.38|142.39|139.99|0
1637571300000|2021-11-22 08:55:00|142.52|140.12|142.39|139.99|142.71|140.31|142.39|139.99|0
1637571600000|2021-11-22 09:00:00|142.45|140.05|142.19|139.79|142.71|140.31|142.19|139.79|0
1637571900000|2021-11-22 09:05:00|142.13|139.73|142.19|139.79|142.32|139.92|142.06|139.66|0
1637572200000|2021-11-22 09:10:00|142.25|139.85|142.25|139.85|142.32|139.92|141.99|139.59|0
1637572500000|2021-11-22 09:15:00|142.22|139.82|142.12|139.72|142.25|139.85|141.93|139.53|0
1637572800000|2021-11-22 09:20:00|140.98|138.58|140.85|138.45|141.04|138.64|140.85|138.45|0
1637573100000|2021-11-22 09:25:00|140.88|138.48|140.53|138.13|140.88|138.48|140.46|138.06|0
1637573400000|2021-11-22 09:30:00|140.46|138.06|140.78|138.38|140.84|138.44|140.46|138.06|0
1637573700000|2021-11-22 09:35:00|140.72|138.32|141.1|138.7|141.1|138.7|140.72|138.32|0
1637574000000|2021-11-22 09:40:00|141.16|138.76|141.22|138.82|141.23|138.83|141.1|138.7|0
1637574300000|2021-11-22 09:45:00|141.29|138.89|141.42|139.02|141.48|139.08|141.16|138.76|0
1637574600000|2021-11-22 09:50:00|141.48|139.08|141.09|138.69|141.48|139.08|141.03|138.63|0
1637574900000|2021-11-22 09:55:00|141.03|138.63|141.03|138.63|141.09|138.69|140.83|138.43|0
1637575200000|2021-11-22 10:00:00|140.96|138.56|140.9|138.5|141.03|138.63|140.7|138.3|0
1637575500000|2021-11-22 10:05:00|140.83|138.43|140.51|138.11|140.83|138.43|140.51|138.11|0
1637575800000|2021-11-22 10:10:00|140.44|138.04|140.57|138.17|140.64|138.24|140.25|137.85|0
1637576100000|2021-11-22 10:15:00|140.51|138.11|140.5|138.1|140.7|138.3|140.5|138.1|0
1637576400000|2021-11-22 10:20:00|140.57|138.17|140.57|138.17|140.63|138.23|140.5|138.1|0
1637576700000|2021-11-22 10:25:00|140.5|138.1|140.69|138.29|140.85|138.45|140.44|138.04|0
1637577000000|2021-11-22 10:30:00|140.73|138.33|140.88|138.48|140.88|138.48|140.63|138.23|0
1637577300000|2021-11-22 10:35:00|140.95|138.55|140.82|138.42|141.01|138.61|140.75|138.35|0
1637577600000|2021-11-22 10:40:00|140.81|138.41|140.81|138.41|141.01|138.61|140.75|138.35|0
1637577900000|2021-11-22 10:45:00|140.85|138.45|140.94|138.54|140.94|138.54|140.81|138.41|0
1637578200000|2021-11-22 10:50:00|140.88|138.48|141|138.6|141.2|138.8|140.84|138.44|0
1637578500000|2021-11-22 10:55:00|140.94|138.54|140.87|138.47|141.06|138.66|140.81|138.41|0
1637578800000|2021-11-22 11:00:00|140.93|138.53|140.71|138.31|140.93|138.53|140.61|138.21|0
1637579100000|2021-11-22 11:05:00|140.74|138.34|140.42|138.02|140.8|138.4|140.42|138.02|0
1637579400000|2021-11-22 11:10:00|140.48|138.08|140.42|138.02|140.48|138.08|140.35|137.95|0
1637579700000|2021-11-22 11:15:00|140.48|138.08|140.22|137.82|140.54|138.14|140.16|137.76|0
1637580000000|2021-11-22 11:20:00|140.29|137.89|140.16|137.76|140.29|137.89|140.09|137.69|0
1637580300000|2021-11-22 11:25:00|140.09|137.69|140.35|137.95|140.41|138.01|140.03|137.63|0
1637580600000|2021-11-22 11:30:00|140.41|138.01|140.22|137.82|140.54|138.14|140.22|137.82|0
1637580900000|2021-11-22 11:35:00|140.25|137.85|139.64|137.24|140.25|137.85|139.51|137.11|0
1637581200000|2021-11-22 11:40:00|139.58|137.18|140.02|137.62|140.08|137.68|139.38|136.98|0
1637581500000|2021-11-22 11:45:00|139.95|137.55|139.95|137.55|140.02|137.62|139.89|137.49|0
1637581800000|2021-11-22 11:50:00|139.92|137.52|141.04|138.64|141.42|139.02|139.92|137.52|0
1637582100000|2021-11-22 11:55:00|140.97|138.57|141.36|138.96|141.55|139.15|140.97|138.57|0
1637582400000|2021-11-22 12:00:00|141.42|139.02|141.1|138.7|141.42|139.02|140.71|138.31|0
1637582700000|2021-11-22 12:05:00|141.16|138.76|141.03|138.63|141.16|138.76|140.65|138.25|0
1637583000000|2021-11-22 12:10:00|141.1|138.7|143.48|141.08|143.55|141.15|140.97|138.57|0
1637583300000|2021-11-22 12:15:00|143.42|141.02|143.74|141.34|143.81|141.41|143.16|140.76|0
1637583600000|2021-11-22 12:20:00|143.77|141.37|142.33|139.93|144.13|141.73|142.13|139.73|0
1637583900000|2021-11-22 12:25:00|142.26|139.86|142.32|139.92|142.39|139.99|142.13|139.73|0
1637584200000|2021-11-22 12:30:00|142.39|139.99|142|139.6|142.39|139.99|141.74|139.34|0
1637584500000|2021-11-22 12:35:00|141.94|139.54|141.87|139.47|142.06|139.66|141.81|139.41|0
1637584800000|2021-11-22 12:40:00|141.8|139.4|141.93|139.53|142|139.6|141.8|139.4|0
1637585100000|2021-11-22 12:45:00|141.87|139.47|141.74|139.34|141.93|139.53|141.67|139.27|0
1637585400000|2021-11-22 12:50:00|141.67|139.27|141.93|139.53|141.93|139.53|141.67|139.27|0
1637585700000|2021-11-22 12:55:00|141.86|139.46|142.12|139.72|142.44|140.04|141.86|139.46|0
1637586000000|2021-11-22 13:00:00|142.25|139.85|142.18|139.78|142.44|140.04|142.12|139.72|0
1637586300000|2021-11-22 13:05:00|142.12|139.72|142.69|140.29|142.73|140.33|142.05|139.65|0
1637586600000|2021-11-22 13:10:00|142.63|140.23|143.02|140.62|143.02|140.62|142.44|140.04|0
1637586900000|2021-11-22 13:15:00|142.95|140.55|143.27|140.87|143.4|141|142.89|140.49|0
1637587200000|2021-11-22 13:20:00|143.34|140.94|142.95|140.55|143.4|141|142.95|140.55|0
1637587500000|2021-11-22 13:25:00|143.01|140.61|142.69|140.29|143.01|140.61|142.69|140.29|0
1637587800000|2021-11-22 13:30:00|142.75|140.35|142.04|139.64|142.75|140.35|141.97|139.57|0
1637588100000|2021-11-22 13:35:00|142.1|139.7|142.1|139.7|142.29|139.89|142.04|139.64|0
1637588400000|2021-11-22 13:40:00|142.16|139.76|142.16|139.76|142.42|140.02|141.97|139.57|0
1637588700000|2021-11-22 13:45:00|142.1|139.7|142.1|139.7|142.16|139.76|141.97|139.57|0
1637589000000|2021-11-22 13:50:00|142.16|139.76|141.84|139.44|142.22|139.82|141.77|139.37|0
1637589300000|2021-11-22 13:55:00|141.77|139.37|141.45|139.05|141.77|139.37|141.13|138.73|0
1637589600000|2021-11-22 14:00:00|141.32|138.92|140.17|137.77|141.51|139.11|139.91|137.51|0
1637589900000|2021-11-22 14:05:00|140.23|137.83|140.48|138.08|140.8|138.4|140.23|137.83|0
1637590200000|2021-11-22 14:10:00|140.55|138.15|140.67|138.27|140.67|138.27|140.16|137.76|0
1637590500000|2021-11-22 14:15:00|140.74|138.34|140.86|138.46|141.12|138.72|140.54|138.14|0
1637590800000|2021-11-22 14:20:00|140.99|138.59|141.5|139.1|141.5|139.1|140.92|138.52|0
1637591100000|2021-11-22 14:25:00|141.44|139.04|140.73|138.33|141.5|139.1|140.6|138.2|0
1637591400000|2021-11-22 14:30:00|140.54|138.14|139.82|137.42|141.6|139.2|139.2|136.8|0
1637591700000|2021-11-22 14:35:00|139.76|137.36|139.85|137.45|140.16|137.76|138.68|136.28|0
1637592000000|2021-11-22 14:40:00|139.59|137.19|139.27|136.87|140.61|138.21|139.27|136.87|0
1637592300000|2021-11-22 14:45:00|139.08|136.68|137.51|135.11|139.91|137.51|137.51|135.11|0
1637592600000|2021-11-22 14:50:00|137.39|134.99|137.1|134.7|137.82|135.42|136.76|134.36|0
1637592900000|2021-11-22 14:55:00|136.95|134.55|138|135.6|138.63|136.23|136.45|134.05|0
1637593200000|2021-11-22 15:00:00|137.75|135.35|136.94|134.54|137.82|135.42|136.14|133.74|0
1637593500000|2021-11-22 15:05:00|136.82|134.42|136.75|134.35|137.5|135.1|136.75|134.35|0
1637593800000|2021-11-22 15:10:00|136.69|134.29|136.57|134.17|136.88|134.48|136.38|133.98|0
1637594100000|2021-11-22 15:15:00|136.44|134.04|136.56|134.16|136.57|134.17|135.95|133.55|0
1637594400000|2021-11-22 15:20:00|136.5|134.1|136.07|133.67|136.63|134.23|136.07|133.67|0
1637594700000|2021-11-22 15:25:00|136.13|133.73|136.68|134.28|136.93|134.53|136.13|133.73|0
1637595000000|2021-11-22 15:30:00|136.62|134.22|136.25|133.85|136.62|134.22|136.06|133.66|0
1637595300000|2021-11-22 15:35:00|136.19|133.79|136.49|134.09|136.62|134.22|136.19|133.79|0
1637595600000|2021-11-22 15:40:00|136.56|134.16|136.74|134.34|136.74|134.34|136.43|134.03|0
1637595900000|2021-11-22 15:45:00|136.8|134.4|137.11|134.71|137.3|134.9|136.74|134.34|0
1637596200000|2021-11-22 15:50:00|137.05|134.65|137.29|134.89|137.36|134.96|136.8|134.4|0
1637596500000|2021-11-22 15:55:00|137.23|134.83|137.66|135.26|138.04|135.64|137.11|134.71|0
1637596800000|2021-11-22 16:00:00|137.6|135.2|138.41|136.01|138.54|136.14|137.48|135.08|0
1637597100000|2021-11-22 16:05:00|138.54|136.14|138.97|136.57|139.23|136.83|138.22|135.82|0
1637597400000|2021-11-22 16:10:00|139.04|136.64|138.72|136.32|139.22|136.82|138.6|136.2|0
1637597700000|2021-11-22 16:15:00|138.78|136.38|138.97|136.57|139.03|136.63|138.66|136.26|0
1637598000000|2021-11-22 16:20:00|138.91|136.51|138.84|136.44|139.34|136.94|138.53|136.13|0
1637598300000|2021-11-22 16:25:00|138.9|136.5|139.22|136.82|139.59|137.19|138.84|136.44|0
1637598600000|2021-11-22 16:30:00|139.15|136.75|138.84|136.44|139.47|137.07|138.62|136.22|0
1637598900000|2021-11-22 16:35:00|138.9|136.5|139.09|136.69|139.27|136.87|138.52|136.12|0
1637599200000|2021-11-22 16:40:00|139.15|136.75|140.09|137.69|140.16|137.76|139.02|136.62|0
1637599500000|2021-11-22 16:45:00|140.03|137.63|141.49|139.09|141.55|139.15|139.78|137.38|0
1637599800000|2021-11-22 16:50:00|141.36|138.96|143.14|140.74|143.21|140.81|140.34|137.94|0
1637600100000|2021-11-22 16:55:00|143.34|140.94|144.97|142.57|146.14|143.74|142.83|140.43|0
1637600400000|2021-11-22 17:00:00|145.1|142.7|144.51|142.11|146.07|143.67|143.67|141.27|0
1637600700000|2021-11-22 17:05:00|144.45|142.05|144.57|142.17|145.16|142.76|143.93|141.53|0
1637601000000|2021-11-22 17:10:00|144.64|142.24|144.77|142.37|144.96|142.56|143.8|141.4|0
1637601300000|2021-11-22 17:15:00|144.7|142.3|144.96|142.56|145.41|143.01|143.54|141.14|0
1637601600000|2021-11-22 17:20:00|144.83|142.43|146|143.6|146.13|143.73|144.63|142.23|0
1637601900000|2021-11-22 17:25:00|145.93|143.53|144.5|142.1|145.93|143.53|144.15|141.75|0
1637602200000|2021-11-22 17:30:00|144.56|142.16|143.91|141.51|144.76|142.36|143.72|141.32|0
1637602500000|2021-11-22 17:35:00|143.98|141.58|143.27|140.87|144.37|141.97|143.11|140.71|0
1637602800000|2021-11-22 17:40:00|143.14|140.74|141.13|138.73|144.61|142.21|141.13|138.73|0
1637603100000|2021-11-22 17:45:00|141.19|138.79|143.42|141.02|144.83|142.43|141.13|138.73|0
1637603400000|2021-11-22 17:50:00|143.35|140.95|144.58|142.18|144.77|142.37|143.29|140.89|0
1637603700000|2021-11-22 17:55:00|144.51|142.11|144.38|141.98|144.83|142.43|143.67|141.27|0
1637604000000|2021-11-22 18:00:00|144.32|141.92|144.96|142.56|145.22|142.82|144.32|141.92|0
1637604300000|2021-11-22 18:05:00|144.89|142.49|144.96|142.56|145.09|142.69|144.31|141.91|0
1637604600000|2021-11-22 18:10:00|144.89|142.49|144.5|142.1|144.96|142.56|144.31|141.91|0
1637604900000|2021-11-22 18:15:00|144.31|141.91|143.66|141.26|144.44|142.04|143.53|141.13|0
1637605200000|2021-11-22 18:20:00|143.73|141.33|143.34|140.94|143.86|141.46|143.21|140.81|0
1637605500000|2021-11-22 18:25:00|143.27|140.87|143.59|141.19|143.92|141.52|143.21|140.81|0
1637605800000|2021-11-22 18:30:00|143.53|141.13|143.66|141.26|143.66|141.26|143.08|140.68|0
1637606100000|2021-11-22 18:35:00|143.53|141.13|143.78|141.38|143.85|141.45|143.08|140.68|0
1637606400000|2021-11-22 18:40:00|143.82|141.42|143.59|141.19|144.43|142.03|143.52|141.12|0
1637606700000|2021-11-22 18:45:00|143.65|141.25|144.03|141.63|144.03|141.63|143.46|141.06|0
1637607000000|2021-11-22 18:50:00|144.07|141.67|144.03|141.63|144.16|141.76|143.65|141.25|0
1637607300000|2021-11-22 18:55:00|143.97|141.57|144.29|141.89|144.42|142.02|143.65|141.25|0
1637607600000|2021-11-22 19:00:00|144.16|141.76|142.87|140.47|144.55|142.15|142.81|140.41|0
1637607900000|2021-11-22 19:05:00|142.94|140.54|143.45|141.05|143.58|141.18|142.81|140.41|0
1637608200000|2021-11-22 19:10:00|143.38|140.98|143.19|140.79|143.83|141.43|143.19|140.79|0
1637608500000|2021-11-22 19:15:00|143.25|140.85|143.44|141.04|143.57|141.17|143|140.6|0
1637608800000|2021-11-22 19:20:00|143.41|141.01|143.38|140.98|143.83|141.43|143.12|140.72|0
1637609100000|2021-11-22 19:25:00|143.5|141.1|143.44|141.04|143.95|141.55|143.37|140.97|0
1637609400000|2021-11-22 19:30:00|143.5|141.1|143.18|140.78|143.57|141.17|142.67|140.27|0
1637609700000|2021-11-22 19:35:00|143.24|140.84|142.54|140.14|143.24|140.84|142.47|140.07|0
1637610000000|2021-11-22 19:40:00|142.6|140.2|142.53|140.13|142.86|140.46|142.34|139.94|0
1637610300000|2021-11-22 19:45:00|142.47|140.07|142.09|139.69|142.73|140.33|141.83|139.43|0
1637610600000|2021-11-22 19:50:00|142.02|139.62|142.39|139.99|142.46|140.06|141.38|138.98|0
1637610900000|2021-11-22 19:55:00|142.46|140.06|141.45|139.05|142.46|140.06|141.19|138.79|0
1637611200000|2021-11-22 20:00:00|141.38|138.98|140.68|138.28|141.83|139.43|140.43|138.03|0
1637611500000|2021-11-22 20:05:00|140.62|138.22|140.49|138.09|140.94|138.54|140.43|138.03|0
1637611800000|2021-11-22 20:10:00|140.43|138.03|140.93|138.53|141|138.6|139.86|137.46|0
1637612100000|2021-11-22 20:15:00|141.06|138.66|141.56|139.16|141.63|139.23|140.87|138.47|0
1637612400000|2021-11-22 20:20:00|141.5|139.1|141.69|139.29|141.88|139.48|141.18|138.78|0
1637612700000|2021-11-22 20:25:00|141.63|139.23|142.58|140.18|142.58|140.18|141.5|139.1|0
1637613000000|2021-11-22 20:30:00|142.64|140.24|142.7|140.3|142.96|140.56|142.51|140.11|0
1637613300000|2021-11-22 20:35:00|142.83|140.43|143.6|141.2|143.6|141.2|142.38|139.98|0
1637613600000|2021-11-22 20:40:00|143.47|141.07|145.67|143.27|145.73|143.33|143.34|140.94|0
1637613900000|2021-11-22 20:45:00|145.73|143.33|145.88|143.48|145.95|143.55|142.79|140.39|0
1637614200000|2021-11-22 20:50:00|146.18|143.78|149.07|146.67|149.07|146.67|146.08|143.68|0
1637614500000|2021-11-22 20:55:00|149.14|146.74|152.13|149.73|152.26|149.86|148.87|146.47|0
1637614800000|2021-11-22 21:00:00|151.86|149.46|151.75|149.35|153.41|151.01|151.17|148.77|0
1637615100000|2021-11-22 21:05:00|151.68|149.28|151.54|149.14|151.81|149.41|151.34|148.94|0
1637615400000|2021-11-22 21:10:00|151.47|149.07|150.6|148.2|151.54|149.14|150.53|148.13|0
1637615700000|2021-11-22 21:15:00|151.07|148.27|151.33|148.53|151.67|148.87|151.07|148.27|0
1637616000000|2021-11-22 21:20:00|151.26|148.46|151.06|148.26|151.4|148.6|150.86|148.06|0
1637616300000|2021-11-22 21:25:00|150.99|148.19|151.6|148.8|151.6|148.8|150.86|148.06|0
1637616600000|2021-11-22 21:30:00|151.66|148.86|151.86|149.06|152|149.2|151.26|148.46|0
1637616900000|2021-11-22 21:35:00|151.93|149.13|152|149.2|152.41|149.61|151.86|149.06|0
1637617200000|2021-11-22 21:40:00|152.07|149.27|151.59|148.79|152.07|149.27|151.52|148.72|0
1637617500000|2021-11-22 21:45:00|151.52|148.72|151.59|148.79|151.79|148.99|151.46|148.66|0
1637617800000|2021-11-22 21:50:00|151.52|148.72|151.05|148.25|151.65|148.85|151.05|148.25|0
1637618100000|2021-11-22 21:55:00|150.98|148.18|150.61|147.81|150.98|148.18|150.57|147.77|0
1637618400000|2021-11-22 22:00:00|150.62|147.82|150.58|147.78|150.71|147.91|150.49|147.69|0
1637618700000|2021-11-22 22:05:00|150.53|147.73|150.66|147.86|150.66|147.86|150.53|147.73|0
1637619000000|2021-11-22 22:10:00|150.65|147.85|150.64|147.84|150.67|147.87|150.64|147.84|0
1637619300000|2021-11-22 22:15:00|150.63|147.83|150.69|147.89|150.69|147.89|150.63|147.83|0
1637619600000|2021-11-22 22:20:00|150.7|147.9|150.68|147.88|150.7|147.9|150.65|147.85|0
1637619900000|2021-11-22 22:25:00|150.65|147.85|150.72|147.92|150.72|147.92|150.65|147.85|0
1637620200000|2021-11-22 22:30:00|150.73|147.93|150.75|147.95|150.75|147.95|150.7|147.9|0
1637620500000|2021-11-22 22:35:00|150.78|147.98|150.73|147.93|150.78|147.98|150.73|147.93|0
1637620800000|2021-11-22 22:40:00|150.72|147.92|150.73|147.93|150.73|147.93|150.72|147.92|0
1637621100000|2021-11-22 22:45:00|150.8|148|150.7|147.9|150.8|148|150.7|147.9|0
1637621400000|2021-11-22 22:50:00|150.69|147.89|150.7|147.9|150.73|147.93|150.67|147.87|0
1637621700000|2021-11-22 22:55:00|150.67|147.87|150.67|147.87|150.7|147.9|150.58|147.78|0
1637622000000|2021-11-22 23:00:00|150.31|147.51|149.74|146.94|150.31|147.51|149.61|146.81|0
1637622300000|2021-11-22 23:05:00|149.71|146.91|149.81|147.01|150.14|147.34|149.61|146.81|0
1637622600000|2021-11-22 23:10:00|149.74|146.94|149.87|147.07|149.87|147.07|149.61|146.81|0
1637622900000|2021-11-22 23:15:00|149.8|147|149.87|147.07|149.94|147.14|149.6|146.8|0
1637623200000|2021-11-22 23:20:00|149.8|147|150|147.2|150.13|147.33|149.8|147|0
1637623500000|2021-11-22 23:25:00|150.07|147.27|149.93|147.13|150.13|147.33|149.87|147.07|0
1637623800000|2021-11-22 23:30:00|149.9|147.1|150.2|147.4|150.33|147.53|149.86|147.06|0
1637624100000|2021-11-22 23:35:00|150.26|147.46|150.06|147.26|150.26|147.46|149.99|147.19|0
1637624400000|2021-11-22 23:40:00|150.09|147.29|150.39|147.59|150.39|147.59|149.93|147.13|0
1637624700000|2021-11-22 23:45:00|150.33|147.53|150.46|147.66|150.59|147.79|150.26|147.46|0
1637625000000|2021-11-22 23:50:00|150.43|147.63|150.25|147.45|150.43|147.63|150.19|147.39|0
1637625300000|2021-11-22 23:55:00|150.19|147.39|150.25|147.45|150.32|147.52|150.12|147.32|0
1637625600000|2021-11-23 00:00:00|150.18|147.38|150.52|147.72|150.92|148.12|150.18|147.38|0
1637625900000|2021-11-23 00:05:00|150.58|147.78|150.58|147.78|150.99|148.19|150.52|147.72|0
1637626200000|2021-11-23 00:10:00|150.52|147.72|150.45|147.65|150.65|147.85|150.31|147.51|0
1637626500000|2021-11-23 00:15:00|150.51|147.71|149.84|147.04|150.51|147.71|149.78|146.98|0
1637626800000|2021-11-23 00:20:00|149.91|147.11|149.81|147.01|150.04|147.24|149.71|146.91|0
1637627100000|2021-11-23 00:25:00|149.77|146.97|149.24|146.44|149.81|147.01|149.24|146.44|0
1637627400000|2021-11-23 00:30:00|149.3|146.5|149.63|146.83|149.84|147.04|149.24|146.44|0
1637627700000|2021-11-23 00:35:00|149.57|146.77|149.83|147.03|149.9|147.1|149.5|146.7|0
1637628000000|2021-11-23 00:40:00|149.77|146.97|149.56|146.76|149.77|146.97|149.5|146.7|0
1637628300000|2021-11-23 00:45:00|149.5|146.7|149.83|147.03|149.9|147.1|149.5|146.7|0
1637628600000|2021-11-23 00:50:00|149.76|146.96|150.09|147.29|150.16|147.36|149.76|146.96|0
1637628900000|2021-11-23 00:55:00|150.03|147.23|149.96|147.16|150.09|147.29|149.89|147.09|0
1637629200000|2021-11-23 01:00:00|149.89|147.09|149.99|147.19|150.02|147.22|149.62|146.82|0
1637629500000|2021-11-23 01:05:00|149.95|147.15|150.09|147.29|150.22|147.42|149.82|147.02|0
1637629800000|2021-11-23 01:10:00|150.15|147.35|150.75|147.95|150.75|147.95|150.08|147.28|0
1637630100000|2021-11-23 01:15:00|150.82|148.02|150.95|148.15|151.29|148.49|150.82|148.02|0
1637630400000|2021-11-23 01:20:00|150.89|148.09|151.08|148.28|151.22|148.42|150.88|148.08|0
1637630700000|2021-11-23 01:25:00|151.15|148.35|151.02|148.22|151.15|148.35|150.82|148.02|0
1637631000000|2021-11-23 01:30:00|150.95|148.15|150.44|147.64|151.08|148.28|150.34|147.54|0
1637631300000|2021-11-23 01:35:00|150.48|147.68|150.27|147.47|150.61|147.81|150.21|147.41|0
1637631600000|2021-11-23 01:40:00|150.21|147.41|150.54|147.74|150.67|147.87|150.21|147.41|0
1637631900000|2021-11-23 01:45:00|150.61|147.81|151.21|148.41|151.55|148.75|150.57|147.77|0
1637632200000|2021-11-23 01:50:00|151.14|148.34|151.34|148.54|151.34|148.54|150.8|148|0
1637632500000|2021-11-23 01:55:00|151.41|148.61|151.14|148.34|151.54|148.74|151.07|148.27|0
1637632800000|2021-11-23 02:00:00|151.07|148.27|151.47|148.67|151.47|148.67|151|148.2|0
1637633100000|2021-11-23 02:05:00|151.74|148.94|151.67|148.87|151.94|149.14|151.4|148.6|0
1637633400000|2021-11-23 02:10:00|151.74|148.94|151.43|148.63|151.81|149.01|151.2|148.4|0
1637633700000|2021-11-23 02:15:00|151.4|148.6|151.53|148.73|151.53|148.73|151.13|148.33|0
1637634000000|2021-11-23 02:20:00|151.46|148.66|152.2|149.4|152.2|149.4|151.33|148.53|0
1637634300000|2021-11-23 02:25:00|152.27|149.47|152.68|149.88|152.95|150.15|152.14|149.34|0
1637634600000|2021-11-23 02:30:00|153.02|150.22|153.56|150.76|153.83|151.03|152.88|150.08|0
1637634900000|2021-11-23 02:35:00|153.49|150.69|153.01|150.21|153.63|150.83|152.94|150.14|0
1637635200000|2021-11-23 02:40:00|152.94|150.14|152.94|150.14|153.21|150.41|152.87|150.07|0
1637635500000|2021-11-23 02:45:00|152.87|150.07|153.14|150.34|153.28|150.48|152.87|150.07|0
1637635800000|2021-11-23 02:50:00|153.07|150.27|152.6|149.8|153.14|150.34|152.53|149.73|0
1637636100000|2021-11-23 02:55:00|152.53|149.73|151.99|149.19|152.53|149.73|151.85|149.05|0
1637636400000|2021-11-23 03:00:00|151.85|149.05|151.51|148.71|152.05|149.25|151.31|148.51|0
1637636700000|2021-11-23 03:05:00|151.44|148.64|151.85|149.05|152.05|149.25|151.44|148.64|0
1637637000000|2021-11-23 03:10:00|151.91|149.11|151.84|149.04|151.98|149.18|151.78|148.98|0
1637637300000|2021-11-23 03:15:00|151.78|148.98|151.84|149.04|151.91|149.11|151.5|148.7|0
1637637600000|2021-11-23 03:20:00|151.91|149.11|151.57|148.77|151.91|149.11|151.57|148.77|0
1637637900000|2021-11-23 03:25:00|151.64|148.84|151.5|148.7|151.64|148.84|151.23|148.43|0
1637638200000|2021-11-23 03:30:00|151.57|148.77|151.56|148.76|151.77|148.97|151.56|148.76|0
1637638500000|2021-11-23 03:35:00|151.6|148.8|151.83|149.03|151.83|149.03|151.56|148.76|0
1637638800000|2021-11-23 03:40:00|151.76|148.96|151.9|149.1|152.03|149.23|151.76|148.96|0
1637639100000|2021-11-23 03:45:00|151.83|149.03|152.13|149.33|152.37|149.57|151.83|149.03|0
1637639400000|2021-11-23 03:50:00|152.17|149.37|151.89|149.09|152.23|149.43|151.89|149.09|0
1637639700000|2021-11-23 03:55:00|151.93|149.13|151.96|149.16|152.03|149.23|151.76|148.96|0
1637640000000|2021-11-23 04:00:00|151.82|149.02|151.48|148.68|151.89|149.09|151.35|148.55|0
1637640300000|2021-11-23 04:05:00|151.42|148.62|151.75|148.95|151.75|148.95|151.28|148.48|0
1637640600000|2021-11-23 04:10:00|151.72|148.92|151.75|148.95|151.82|149.02|151.61|148.81|0
1637640900000|2021-11-23 04:15:00|151.68|148.88|151.81|149.01|151.88|149.08|151.54|148.74|0
1637641200000|2021-11-23 04:20:00|151.75|148.95|151.74|148.94|151.81|149.01|151.68|148.88|0
1637641500000|2021-11-23 04:25:00|151.71|148.91|151.74|148.94|151.81|149.01|151.61|148.81|0
1637641800000|2021-11-23 04:30:00|151.81|149.01|151.74|148.94|151.88|149.08|151.71|148.91|0
1637642100000|2021-11-23 04:35:00|151.77|148.97|151.6|148.8|151.81|149.01|151.5|148.7|0
1637642400000|2021-11-23 04:40:00|151.67|148.87|151.87|149.07|151.94|149.14|151.6|148.8|0
1637642700000|2021-11-23 04:45:00|151.8|149|151.66|148.86|151.8|149|151.6|148.8|0
1637643000000|2021-11-23 04:50:00|151.6|148.8|151.32|148.52|151.66|148.86|151.26|148.46|0
1637643300000|2021-11-23 04:55:00|151.29|148.49|151.12|148.32|151.29|148.49|150.92|148.12|0
1637643600000|2021-11-23 05:00:00|151.09|148.29|151.52|148.72|151.52|148.72|150.85|148.05|0
1637643900000|2021-11-23 05:05:00|151.59|148.79|151.45|148.65|151.59|148.79|151.39|148.59|0
1637644200000|2021-11-23 05:10:00|151.52|148.72|151.86|149.06|151.86|149.06|151.52|148.72|0
1637644500000|2021-11-23 05:15:00|151.92|149.12|152.06|149.26|152.06|149.26|151.86|149.06|0
1637644800000|2021-11-23 05:20:00|152.09|149.29|152.19|149.39|152.33|149.53|152.06|149.26|0
1637645100000|2021-11-23 05:25:00|152.12|149.32|152.46|149.66|152.53|149.73|152.12|149.32|0
1637645400000|2021-11-23 05:30:00|152.59|149.79|152.66|149.86|152.86|150.06|152.59|149.79|0
1637645700000|2021-11-23 05:35:00|152.59|149.79|152.86|150.06|153.13|150.33|152.59|149.79|0
1637646000000|2021-11-23 05:40:00|152.79|149.99|154.09|151.29|154.09|151.29|152.72|149.92|0
1637646300000|2021-11-23 05:45:00|154.22|151.42|153.81|151.01|154.22|151.42|153.67|150.87|0
1637646600000|2021-11-23 05:50:00|153.85|151.05|153.94|151.14|154.15|151.35|153.81|151.01|0
1637646900000|2021-11-23 05:55:00|153.88|151.08|153.4|150.6|153.94|151.14|153.4|150.6|0
1637647200000|2021-11-23 06:00:00|153.46|150.66|152.98|150.18|153.53|150.73|152.85|150.05|0
1637647500000|2021-11-23 06:05:00|152.92|150.12|152.85|150.05|152.92|150.12|152.58|149.78|0
1637647800000|2021-11-23 06:10:00|152.78|149.98|152.91|150.11|153.05|150.25|152.78|149.98|0
1637648100000|2021-11-23 06:15:00|152.95|150.15|153.32|150.52|153.32|150.52|152.91|150.11|0
1637648400000|2021-11-23 06:20:00|153.29|150.49|154.07|151.27|154.07|151.27|153.18|150.38|0
1637648700000|2021-11-23 06:25:00|154|151.2|154.31|151.51|154.41|151.61|153.66|150.86|0
1637649000000|2021-11-23 06:30:00|154.2|151.4|153.24|150.44|154.51|151.71|153.14|150.34|0
1637649300000|2021-11-23 06:35:00|153.31|150.51|153.51|150.71|153.92|151.12|153.31|150.51|0
1637649600000|2021-11-23 06:40:00|153.45|150.65|152.97|150.17|153.45|150.65|152.9|150.1|0
1637649900000|2021-11-23 06:45:00|152.93|150.13|153.1|150.3|153.17|150.37|152.69|149.89|0
1637650200000|2021-11-23 06:50:00|153.17|150.37|153.3|150.5|153.44|150.64|153.1|150.3|0
1637650500000|2021-11-23 06:55:00|153.37|150.57|153.1|150.3|153.54|150.74|152.96|150.16|0
1637650800000|2021-11-23 07:00:00|153.16|150.36|153.23|150.43|153.71|150.91|152.89|150.09|0
1637651100000|2021-11-23 07:05:00|153.37|150.57|155.56|152.76|155.69|152.89|153.37|150.57|0
1637651400000|2021-11-23 07:10:00|155.63|152.83|156.25|153.45|156.38|153.58|155.28|152.48|0
1637651700000|2021-11-23 07:15:00|156.31|153.51|155.97|153.17|156.38|153.58|155.62|152.82|0
1637652000000|2021-11-23 07:20:00|156.04|153.24|155.14|152.34|156.24|153.44|154.72|151.92|0
1637652300000|2021-11-23 07:25:00|155.27|152.47|155.31|152.51|155.69|152.89|154.93|152.13|0
1637652600000|2021-11-23 07:30:00|155.27|152.47|155.55|152.75|155.68|152.88|155.2|152.4|0
1637652900000|2021-11-23 07:35:00|155.61|152.81|156.23|153.43|157.07|154.27|155.41|152.61|0
1637653200000|2021-11-23 07:40:00|156.3|153.5|154.99|152.19|156.44|153.64|154.72|151.92|0
1637653500000|2021-11-23 07:45:00|155.06|152.26|155.26|152.46|155.47|152.67|154.92|152.12|0
1637653800000|2021-11-23 07:50:00|155.33|152.53|153.89|151.09|155.33|152.53|153.75|150.95|0
1637654100000|2021-11-23 07:55:00|153.75|150.95|154.5|151.7|154.64|151.84|152.86|150.06|0
1637654400000|2021-11-23 08:00:00|154.6|151.8|154.84|152.04|154.91|152.11|153.82|151.02|0
1637654700000|2021-11-23 08:05:00|154.68|152.28|154.84|152.44|155.6|153.2|154.68|152.28|0
1637655000000|2021-11-23 08:10:00|154.91|152.51|155.25|152.85|155.67|153.27|153.99|151.59|0
1637655300000|2021-11-23 08:15:00|155.12|152.72|155.39|152.99|155.6|153.2|154.43|152.03|0
1637655600000|2021-11-23 08:20:00|155.46|153.06|155.84|153.44|156.29|153.89|154.98|152.58|0
1637655900000|2021-11-23 08:25:00|155.8|153.4|157.11|154.71|157.25|154.85|155.73|153.33|0
1637656200000|2021-11-23 08:30:00|157.25|154.85|157.76|155.36|158.32|155.92|155.95|153.55|0
1637656500000|2021-11-23 08:35:00|157.69|155.29|157.13|154.73|157.76|155.36|156.51|154.11|0
1637656800000|2021-11-23 08:40:00|157.2|154.8|157.06|154.66|157.97|155.57|157.06|154.66|0
1637657100000|2021-11-23 08:45:00|157.2|154.8|158.1|155.7|158.31|155.91|156.71|154.31|0
1637657400000|2021-11-23 08:50:00|158.07|155.67|156.23|153.83|158.16|155.76|154.92|152.52|0
1637657700000|2021-11-23 08:55:00|156.16|153.76|155.71|153.31|156.78|154.38|155.68|153.28|0
1637658000000|2021-11-23 09:00:00|155.74|153.34|156.16|153.76|156.26|153.86|154.99|152.59|0
1637658300000|2021-11-23 09:05:00|156.26|153.86|156.57|154.17|156.71|154.31|156.02|153.62|0
1637658600000|2021-11-23 09:10:00|156.5|154.1|156.22|153.82|156.98|154.58|156.22|153.82|0
1637658900000|2021-11-23 09:15:00|156.29|153.89|155.25|152.85|156.64|154.24|154.98|152.58|0
1637659200000|2021-11-23 09:20:00|155.22|152.82|154.36|151.96|155.46|153.06|154.36|151.96|0
1637659500000|2021-11-23 09:25:00|154.43|152.03|155.25|152.85|155.39|152.99|154.43|152.03|0
1637659800000|2021-11-23 09:30:00|155.32|152.92|155.32|152.92|155.66|153.26|154.84|152.44|0
1637660100000|2021-11-23 09:35:00|155.25|152.85|154.42|152.02|155.38|152.98|154.01|151.61|0
1637660400000|2021-11-23 09:40:00|154.49|152.09|154.35|151.95|154.49|152.09|153.94|151.54|0
1637660700000|2021-11-23 09:45:00|154.42|152.02|153.66|151.26|154.42|152.02|152.71|150.31|0
1637661000000|2021-11-23 09:50:00|153.53|151.13|153.94|151.54|154|151.6|153.19|150.79|0
1637661300000|2021-11-23 09:55:00|153.87|151.47|153.18|150.78|153.94|151.54|153.18|150.78|0
1637661600000|2021-11-23 10:00:00|153.12|150.72|152.98|150.58|153.18|150.78|152.71|150.31|0
1637661900000|2021-11-23 10:05:00|152.91|150.51|152.97|150.57|153.11|150.71|152.7|150.3|0
1637662200000|2021-11-23 10:10:00|152.91|150.51|152.43|150.03|152.97|150.57|152.3|149.9|0
1637662500000|2021-11-23 10:15:00|152.36|149.96|152.22|149.82|152.43|150.03|151.89|149.49|0
1637662800000|2021-11-23 10:20:00|152.19|149.79|152.43|150.03|152.43|150.03|152.12|149.72|0
1637663100000|2021-11-23 10:25:00|152.36|149.96|152.63|150.23|152.69|150.29|152.26|149.86|0
1637663400000|2021-11-23 10:30:00|152.56|150.16|152.9|150.5|153.03|150.63|152.49|150.09|0
1637663700000|2021-11-23 10:35:00|152.83|150.43|152.69|150.29|152.9|150.5|152.39|149.99|0
1637664000000|2021-11-23 10:40:00|152.62|150.22|152.25|149.85|152.62|150.22|151.88|149.48|0
1637664300000|2021-11-23 10:45:00|152.15|149.75|153.02|150.62|153.02|150.62|152.15|149.75|0
1637664600000|2021-11-23 10:50:00|152.99|150.59|152.48|150.08|153.02|150.62|152.34|149.94|0
1637664900000|2021-11-23 10:55:00|152.51|150.11|153.22|150.82|153.22|150.82|152.27|149.87|0
1637665200000|2021-11-23 11:00:00|153.02|150.62|153.63|151.23|153.9|151.5|152.75|150.35|0
1637665500000|2021-11-23 11:05:00|153.6|151.2|154.11|151.71|154.11|151.71|153.22|150.82|0
1637665800000|2021-11-23 11:10:00|154.17|151.77|154.58|152.18|154.93|152.53|154.17|151.77|0
1637666100000|2021-11-23 11:15:00|154.38|151.98|154.24|151.84|155.2|152.8|154.17|151.77|0
1637666400000|2021-11-23 11:20:00|154.17|151.77|154.1|151.7|154.24|151.84|153.42|151.02|0
1637666700000|2021-11-23 11:25:00|154.03|151.63|153.55|151.15|154.23|151.83|153.28|150.88|0
1637667000000|2021-11-23 11:30:00|153.48|151.08|154.1|151.7|155.13|152.73|152.87|150.47|0
1637667300000|2021-11-23 11:35:00|154.17|151.77|153.69|151.29|154.24|151.84|153.69|151.29|0
1637667600000|2021-11-23 11:40:00|153.76|151.36|153.69|151.29|153.89|151.49|153.48|151.08|0
1637667900000|2021-11-23 11:45:00|153.62|151.22|153.21|150.81|153.62|151.22|152.91|150.51|0
1637668200000|2021-11-23 11:50:00|153.14|150.74|152.53|150.13|153.14|150.74|152.46|150.06|0
1637668500000|2021-11-23 11:55:00|152.6|150.2|153|150.6|153.07|150.67|152.19|149.79|0
1637668800000|2021-11-23 12:00:00|152.9|150.5|152.86|150.46|152.93|150.53|152.66|150.26|0
1637669100000|2021-11-23 12:05:00|153|150.6|152.12|149.72|153|150.6|151.78|149.38|0
1637669400000|2021-11-23 12:10:00|152.25|149.85|152.76|150.36|152.96|150.56|152.25|149.85|0
1637669700000|2021-11-23 12:15:00|152.72|150.32|153.37|150.97|153.4|151|152.72|150.32|0
1637670000000|2021-11-23 12:20:00|153.47|151.07|152.72|150.32|153.47|151.07|152.31|149.91|0
1637670300000|2021-11-23 12:25:00|152.65|150.25|153.33|150.93|153.33|150.93|152.51|150.11|0
1637670600000|2021-11-23 12:30:00|153.39|150.99|153.43|151.03|154.07|151.67|153.32|150.92|0
1637670900000|2021-11-23 12:35:00|153.46|151.06|153.08|150.68|153.46|151.06|152.92|150.52|0
1637671200000|2021-11-23 12:40:00|153.05|150.65|152.98|150.58|153.22|150.82|152.78|150.38|0
1637671500000|2021-11-23 12:45:00|152.91|150.51|153.66|151.26|153.69|151.29|152.84|150.44|0
1637671800000|2021-11-23 12:50:00|153.72|151.32|153.31|150.91|153.86|151.46|153.18|150.78|0
1637672100000|2021-11-23 12:55:00|153.42|151.02|153.31|150.91|153.52|151.12|153.11|150.71|0
1637672400000|2021-11-23 13:00:00|153.38|150.98|152.56|150.16|153.52|151.12|152.56|150.16|0
1637672700000|2021-11-23 13:05:00|152.63|150.23|153.1|150.7|153.17|150.77|152.36|149.96|0
1637673000000|2021-11-23 13:10:00|153.24|150.84|153.03|150.63|153.31|150.91|152.97|150.57|0
1637673300000|2021-11-23 13:15:00|152.9|150.5|152.62|150.22|153.03|150.63|152.56|150.16|0
1637673600000|2021-11-23 13:20:00|152.69|150.29|152.82|150.42|153.3|150.9|152.49|150.09|0
1637673900000|2021-11-23 13:25:00|152.76|150.36|152.35|149.95|153.03|150.63|152.35|149.95|0
1637674200000|2021-11-23 13:30:00|152.42|150.02|152.68|150.28|153.09|150.69|152.28|149.88|0
1637674500000|2021-11-23 13:35:00|152.62|150.22|152.28|149.88|152.68|150.28|152.14|149.74|0
1637674800000|2021-11-23 13:40:00|152.34|149.94|152.14|149.74|152.61|150.21|151.87|149.47|0
1637675100000|2021-11-23 13:45:00|152.21|149.81|152.31|149.91|152.41|150.01|151.93|149.53|0
1637675400000|2021-11-23 13:50:00|152.27|149.87|152.61|150.21|152.68|150.28|151.93|149.53|0
1637675700000|2021-11-23 13:55:00|152.68|150.28|152.57|150.17|152.68|150.28|152.27|149.87|0
1637676000000|2021-11-23 14:00:00|152.54|150.14|152.33|149.93|152.74|150.34|152.27|149.87|0
1637676300000|2021-11-23 14:05:00|152.4|150|152.74|150.34|152.74|150.34|152.26|149.86|0
1637676600000|2021-11-23 14:10:00|152.6|150.2|152.33|149.93|152.67|150.27|152.26|149.86|0
1637676900000|2021-11-23 14:15:00|152.26|149.86|152.39|149.99|152.6|150.2|152.26|149.86|0
1637677200000|2021-11-23 14:20:00|152.46|150.06|152.26|149.86|152.46|150.06|152.26|149.86|0
1637677500000|2021-11-23 14:25:00|152.32|149.92|153.27|150.87|153.41|151.01|152.32|149.92|0
1637677800000|2021-11-23 14:30:00|153.13|150.73|154.84|152.44|154.84|152.44|151.92|149.52|0
1637678100000|2021-11-23 14:35:00|155.04|152.64|153.67|151.27|155.59|153.19|153.2|150.8|0
1637678400000|2021-11-23 14:40:00|153.88|151.48|151.77|149.37|154.01|151.61|151.1|148.7|0
1637678700000|2021-11-23 14:45:00|151.84|149.44|149.69|147.29|151.84|149.44|149.16|146.76|0
1637679000000|2021-11-23 14:50:00|149.83|147.43|148.83|146.43|150.16|147.76|148.63|146.23|0
1637679300000|2021-11-23 14:55:00|148.76|146.36|149.71|147.31|151.88|149.48|147.96|145.56|0
1637679600000|2021-11-23 15:00:00|149.9|147.5|149.88|147.48|151.78|149.38|149.51|147.11|0
1637679900000|2021-11-23 15:05:00|149.94|147.54|153.05|150.65|153.73|151.33|149.61|147.21|0
1637680200000|2021-11-23 15:10:00|152.91|150.51|153.04|150.64|154|151.6|151.69|149.29|0
1637680500000|2021-11-23 15:15:00|152.7|150.3|152.5|150.1|152.91|150.51|151.62|149.22|0
1637680800000|2021-11-23 15:20:00|152.19|149.79|153.11|150.71|153.52|151.12|152.19|149.79|0
1637681100000|2021-11-23 15:25:00|153.18|150.78|156.32|153.92|156.74|154.34|151.74|149.34|0
1637681400000|2021-11-23 15:30:00|156.74|154.34|156.18|153.78|156.95|154.55|154.81|152.41|0
1637681700000|2021-11-23 15:35:00|156.25|153.85|156.8|154.4|157.43|155.03|155.84|153.44|0
1637682000000|2021-11-23 15:40:00|156.73|154.33|157.35|154.95|157.42|155.02|156.25|153.85|0
1637682300000|2021-11-23 15:45:00|157.42|155.02|156.17|153.77|157.42|155.02|154.18|151.78|0
1637682600000|2021-11-23 15:50:00|156.24|153.84|157.56|155.16|157.56|155.16|155.62|153.22|0
1637682900000|2021-11-23 15:55:00|157.49|155.09|158.88|156.48|158.95|156.55|157.49|155.09|0
1637683200000|2021-11-23 16:00:00|158.81|156.41|159.02|156.62|160.6|158.2|158.04|155.64|0
1637683500000|2021-11-23 16:05:00|159.16|156.76|158.11|155.71|159.58|157.18|157.97|155.57|0
1637683800000|2021-11-23 16:10:00|157.97|155.57|157.33|154.93|158.72|156.32|156.99|154.59|0
1637684100000|2021-11-23 16:15:00|157.47|155.07|157.05|154.65|157.61|155.21|155.95|153.55|0
1637684400000|2021-11-23 16:20:00|157.12|154.72|156.57|154.17|157.26|154.86|156.5|154.1|0
1637684700000|2021-11-23 16:25:00|156.64|154.24|155.81|153.41|156.64|154.24|154.78|152.38|0
1637685000000|2021-11-23 16:30:00|155.94|153.54|157.18|154.78|157.18|154.78|154.64|152.24|0
1637685300000|2021-11-23 16:35:00|157.11|154.71|156.01|153.61|157.94|155.54|155.6|153.2|0
1637685600000|2021-11-23 16:40:00|155.94|153.54|157.52|155.12|157.52|155.12|155.46|153.06|0
1637685900000|2021-11-23 16:45:00|157.45|155.05|156.83|154.43|157.94|155.54|154.64|152.24|0
1637686200000|2021-11-23 16:50:00|156.76|154.36|156.01|153.61|156.76|154.36|154.02|151.62|0
1637686500000|2021-11-23 16:55:00|155.87|153.47|156.01|153.61|156.35|153.95|155.18|152.78|0
1637686800000|2021-11-23 17:00:00|156.14|153.74|157.87|155.47|158.29|155.89|155.59|153.19|0
1637687100000|2021-11-23 17:05:00|158.15|155.75|157.45|155.05|158.29|155.89|157.04|154.64|0
1637687400000|2021-11-23 17:10:00|157.25|154.85|158.85|156.45|158.85|156.45|156.48|154.08|0
1637687700000|2021-11-23 17:15:00|158.57|156.17|157.52|155.12|158.71|156.31|157.24|154.84|0
1637688000000|2021-11-23 17:20:00|157.45|155.05|155.72|153.32|157.66|155.26|155.72|153.32|0
1637688300000|2021-11-23 17:25:00|155.65|153.25|155.65|153.25|156.13|153.73|154.83|152.43|0
1637688600000|2021-11-23 17:30:00|155.72|153.32|156.13|153.73|156.2|153.8|154.69|152.29|0
1637688900000|2021-11-23 17:35:00|156.06|153.66|155.85|153.45|156.06|153.66|155.1|152.7|0
1637689200000|2021-11-23 17:40:00|155.78|153.38|156.88|154.48|157.16|154.76|155.3|152.9|0
1637689500000|2021-11-23 17:45:00|156.95|154.55|156.67|154.27|157.37|154.97|156.05|153.65|0
1637689800000|2021-11-23 17:50:00|156.74|154.34|157.36|154.96|157.36|154.96|156.12|153.72|0
1637690100000|2021-11-23 17:55:00|157.43|155.03|157.92|155.52|158.55|156.15|157.09|154.69|0
1637690400000|2021-11-23 18:00:00|157.99|155.59|157.36|154.96|158.61|156.21|156.67|154.27|0
1637690700000|2021-11-23 18:05:00|157.5|155.1|157.56|155.16|157.91|155.51|156.87|154.47|0
1637691000000|2021-11-23 18:10:00|157.7|155.3|157.97|155.57|158.46|156.06|155.91|153.51|0
1637691300000|2021-11-23 18:15:00|157.83|155.43|159.36|156.96|159.43|157.03|157.41|155.01|0
1637691600000|2021-11-23 18:20:00|159.22|156.82|158.17|155.77|159.22|156.82|157.69|155.29|0
1637691900000|2021-11-23 18:25:00|158.24|155.84|158.38|155.98|158.73|156.33|157.27|154.87|0
1637692200000|2021-11-23 18:30:00|158.45|156.05|159.36|156.96|159.5|157.1|158.45|156.05|0
1637692500000|2021-11-23 18:35:00|159.22|156.82|158.94|156.54|159.78|157.38|158.52|156.12|0
1637692800000|2021-11-23 18:40:00|158.87|156.47|159.28|156.88|159.35|156.95|158.24|155.84|0
1637693100000|2021-11-23 18:45:00|159.42|157.02|157.26|154.86|159.42|157.02|156.64|154.24|0
1637693400000|2021-11-23 18:50:00|157.19|154.79|154.57|152.17|157.19|154.79|154.57|152.17|0
1637693700000|2021-11-23 18:55:00|154.64|152.24|156.15|153.75|156.49|154.09|154.37|151.97|0
1637694000000|2021-11-23 19:00:00|156.08|153.68|156.53|154.13|156.63|154.23|155.05|152.65|0
1637694300000|2021-11-23 19:05:00|156.49|154.09|155.8|153.4|156.7|154.3|155.25|152.85|0
1637694600000|2021-11-23 19:10:00|155.87|153.47|156.07|153.67|156.25|153.85|155.39|152.99|0
1637694900000|2021-11-23 19:15:00|155.94|153.54|157.94|155.54|158.08|155.68|155.94|153.54|0
1637695200000|2021-11-23 19:20:00|157.87|155.47|156.83|154.43|157.87|155.47|156.07|153.67|0
1637695500000|2021-11-23 19:25:00|156.9|154.5|156.76|154.36|157.04|154.64|155.86|153.46|0
1637695800000|2021-11-23 19:30:00|156.83|154.43|157.66|155.26|158|155.6|155.86|153.46|0
1637696100000|2021-11-23 19:35:00|157.52|155.12|156.68|154.28|157.59|155.19|155.79|153.39|0
1637696400000|2021-11-23 19:40:00|156.61|154.21|155.65|153.25|156.82|154.42|155.65|153.25|0
1637696700000|2021-11-23 19:45:00|155.72|153.32|153.05|150.65|155.96|153.56|152.92|150.52|0
1637697000000|2021-11-23 19:50:00|152.98|150.58|150.95|148.55|156.06|153.66|150.41|148.01|0
1637697300000|2021-11-23 19:55:00|151.02|148.62|151.15|148.75|151.89|149.49|150.48|148.08|0
1637697600000|2021-11-23 20:00:00|151.08|148.68|152.13|149.73|152.7|150.3|151.01|148.61|0
1637697900000|2021-11-23 20:05:00|151.89|149.49|150.47|148.07|151.89|149.49|150.27|147.87|0
1637698200000|2021-11-23 20:10:00|150.54|148.14|150.74|148.34|151.34|148.94|150.54|148.14|0
1637698500000|2021-11-23 20:15:00|150.6|148.2|152.09|149.69|152.09|149.69|150.27|147.87|0
1637698800000|2021-11-23 20:20:00|151.88|149.48|151.81|149.41|152.42|150.02|151.54|149.14|0
1637699100000|2021-11-23 20:25:00|151.68|149.28|152.01|149.61|152.08|149.68|150.6|148.2|0
1637699400000|2021-11-23 20:30:00|152.08|149.68|151.57|149.17|152.08|149.68|150.66|148.26|0
1637699700000|2021-11-23 20:35:00|151.54|149.14|150.52|148.12|152.01|149.61|149.92|147.52|0
1637700000000|2021-11-23 20:40:00|150.39|147.99|149.99|147.59|150.46|148.06|149.45|147.05|0
1637700300000|2021-11-23 20:45:00|150.05|147.65|150.92|148.52|151.26|148.86|149.72|147.32|0
1637700600000|2021-11-23 20:50:00|150.39|147.99|148.95|146.55|150.55|148.15|148.18|145.78|0
1637700900000|2021-11-23 20:55:00|148.98|146.58|149.93|147.53|150.67|148.27|148.98|146.58|0
1637701200000|2021-11-23 21:00:00|150.53|148.13|151.34|148.94|151.34|148.94|150.26|147.86|0
1637701500000|2021-11-23 21:05:00|151.27|148.87|151.67|149.27|151.74|149.34|151|148.6|0
1637701800000|2021-11-23 21:10:00|151.74|149.34|152.21|149.81|152.21|149.81|151.4|149|0
1637702100000|2021-11-23 21:15:00|152.2|149.4|151.8|149|152.27|149.47|151.46|148.66|0
1637702400000|2021-11-23 21:20:00|151.73|148.93|152.07|149.27|152.07|149.27|151.46|148.66|0
1637702700000|2021-11-23 21:25:00|151.83|149.03|151.73|148.93|152.07|149.27|151.66|148.86|0
1637703000000|2021-11-23 21:30:00|151.59|148.79|151.52|148.72|151.86|149.06|151.45|148.65|0
1637703300000|2021-11-23 21:35:00|151.45|148.65|151.59|148.79|151.59|148.79|151.25|148.45|0
1637703600000|2021-11-23 21:40:00|151.52|148.72|151.15|148.35|151.52|148.72|151.05|148.25|0
1637703900000|2021-11-23 21:45:00|151.11|148.31|151.11|148.31|151.25|148.45|151.05|148.25|0
1637704200000|2021-11-23 21:50:00|151.18|148.38|151.18|148.38|151.18|148.38|150.84|148.04|0
1637704500000|2021-11-23 21:55:00|151.14|148.34|150.94|148.14|151.18|148.38|150.84|148.04|0
1637704800000|2021-11-23 22:00:00|150.88|148.08|151.02|148.22|151.04|148.24|150.88|148.08|0
1637705100000|2021-11-23 22:05:00|150.97|148.17|151.02|148.22|151.07|148.27|150.97|148.17|0
1637705400000|2021-11-23 22:10:00|151|148.2|151.05|148.25|151.05|148.25|150.98|148.18|0
1637705700000|2021-11-23 22:15:00|150.98|148.18|150.98|148.18|151|148.2|150.98|148.18|0
1637706000000|2021-11-23 22:20:00|150.96|148.16|150.91|148.11|150.96|148.16|150.91|148.11|0
1637706300000|2021-11-23 22:25:00|150.88|148.08|150.83|148.03|150.96|148.16|150.83|148.03|0
1637706600000|2021-11-23 22:30:00|150.9|148.1|150.83|148.03|150.9|148.1|150.83|148.03|0
1637706900000|2021-11-23 22:35:00|150.9|148.1|150.88|148.08|150.96|148.16|150.88|148.08|0
1637707200000|2021-11-23 22:40:00|150.91|148.11|150.97|148.17|151.08|148.28|150.86|148.06|0
1637707500000|2021-11-23 22:45:00|150.96|148.16|151.01|148.21|151.02|148.22|150.96|148.16|0
1637707800000|2021-11-23 22:50:00|150.96|148.16|150.96|148.16|150.97|148.17|150.96|148.16|0
1637708100000|2021-11-23 22:55:00|150.95|148.15|150.97|148.17|150.97|148.17|150.9|148.1|0
1637708400000|2021-11-23 23:00:00|150.58|147.78|150.94|148.14|150.94|148.14|150.41|147.61|0
1637708700000|2021-11-23 23:05:00|150.88|148.08|151.34|148.54|151.48|148.68|150.81|148.01|0
1637709000000|2021-11-23 23:10:00|151.28|148.48|151.04|148.24|151.41|148.61|151.04|148.24|0
1637709300000|2021-11-23 23:15:00|151.01|148.21|150.47|147.67|151.01|148.21|150.47|147.67|0
1637709600000|2021-11-23 23:20:00|150.4|147.6|150.53|147.73|150.57|147.77|150.4|147.6|0
1637709900000|2021-11-23 23:25:00|150.4|147.6|150.53|147.73|150.53|147.73|150.26|147.46|0
1637710200000|2021-11-23 23:30:00|150.46|147.66|151.13|148.33|151.2|148.4|150.46|147.66|0
1637710500000|2021-11-23 23:35:00|151.26|148.46|151.26|148.46|151.33|148.53|151.13|148.33|0
1637710800000|2021-11-23 23:40:00|151.33|148.53|151.13|148.33|151.46|148.66|151.13|148.33|0
1637711100000|2021-11-23 23:45:00|151.19|148.39|151.32|148.52|151.39|148.59|150.92|148.12|0
1637711400000|2021-11-23 23:50:00|151.39|148.59|151.46|148.66|151.59|148.79|151.39|148.59|0
1637711700000|2021-11-23 23:55:00|151.49|148.69|151.52|148.72|151.73|148.93|151.32|148.52|0
1637712000000|2021-11-24 00:00:00|151.45|148.65|150.45|147.65|151.45|148.65|150.31|147.51|0
1637712300000|2021-11-24 00:05:00|150.38|147.58|150.44|147.64|150.51|147.71|150.11|147.31|0
1637712600000|2021-11-24 00:10:00|150.38|147.58|150.31|147.51|150.38|147.58|150.11|147.31|0
1637712900000|2021-11-24 00:15:00|150.24|147.44|150.51|147.71|150.51|147.71|150.11|147.31|0
1637713200000|2021-11-24 00:20:00|150.57|147.77|150.77|147.97|150.77|147.97|150.44|147.64|0
1637713500000|2021-11-24 00:25:00|150.7|147.9|150.5|147.7|150.84|148.04|150.5|147.7|0
1637713800000|2021-11-24 00:30:00|150.57|147.77|150.9|148.1|150.97|148.17|150.5|147.7|0
1637714100000|2021-11-24 00:35:00|150.97|148.17|151.03|148.23|151.1|148.3|150.83|148.03|0
1637714400000|2021-11-24 00:40:00|150.97|148.17|151.1|148.3|151.1|148.3|150.7|147.9|0
1637714700000|2021-11-24 00:45:00|151.03|148.23|151.1|148.3|151.16|148.36|150.96|148.16|0
1637715000000|2021-11-24 00:50:00|151.16|148.36|150.56|147.76|151.23|148.43|150.56|147.76|0
1637715300000|2021-11-24 00:55:00|150.49|147.69|150.76|147.96|150.76|147.96|150.49|147.69|0
1637715600000|2021-11-24 01:00:00|150.69|147.89|150.62|147.82|150.76|147.96|150.09|147.29|0
1637715900000|2021-11-24 01:05:00|150.69|147.89|150.68|147.88|150.69|147.89|150.48|147.68|0
1637716200000|2021-11-24 01:10:00|150.75|147.95|150.75|147.95|150.75|147.95|150.61|147.81|0
1637716500000|2021-11-24 01:15:00|150.68|147.88|150.18|147.38|150.68|147.88|150.08|147.28|0
1637716800000|2021-11-24 01:20:00|150.14|147.34|150.28|147.48|150.34|147.54|150.01|147.21|0
1637717100000|2021-11-24 01:25:00|150.14|147.34|150.14|147.34|150.41|147.61|150.07|147.27|0
1637717400000|2021-11-24 01:30:00|150.21|147.41|149.94|147.14|150.21|147.41|149.87|147.07|0
1637717700000|2021-11-24 01:35:00|150|147.2|150.13|147.33|150.27|147.47|149.8|147|0
1637718000000|2021-11-24 01:40:00|150.2|147.4|150.2|147.4|150.33|147.53|150.13|147.33|0
1637718300000|2021-11-24 01:45:00|150.13|147.33|150.13|147.33|150.2|147.4|150|147.2|0
1637718600000|2021-11-24 01:50:00|150.06|147.26|149.93|147.13|150.06|147.26|149.93|147.13|0
1637718900000|2021-11-24 01:55:00|149.99|147.19|150.13|147.33|150.26|147.46|149.93|147.13|0
1637719200000|2021-11-24 02:00:00|150.19|147.39|151.13|148.33|151.26|148.46|150.19|147.39|0
1637719500000|2021-11-24 02:05:00|151.19|148.39|151.23|148.43|151.33|148.53|150.86|148.06|0
1637719800000|2021-11-24 02:10:00|151.26|148.46|151.46|148.66|151.49|148.69|151.06|148.26|0
1637720100000|2021-11-24 02:15:00|151.39|148.59|151.32|148.52|151.46|148.66|151.26|148.46|0
1637720400000|2021-11-24 02:20:00|151.39|148.59|151.52|148.72|151.52|148.72|151.19|148.39|0
1637720700000|2021-11-24 02:25:00|151.45|148.65|151.32|148.52|151.52|148.72|151.12|148.32|0
1637721000000|2021-11-24 02:30:00|151.39|148.59|151.11|148.31|151.39|148.59|151.05|148.25|0
1637721300000|2021-11-24 02:35:00|151.18|148.38|151.15|148.35|151.25|148.45|151.05|148.25|0
1637721600000|2021-11-24 02:40:00|151.11|148.31|151.24|148.44|151.38|148.58|151.04|148.24|0
1637721900000|2021-11-24 02:45:00|151.28|148.48|151.31|148.51|151.31|148.51|151.17|148.37|0
1637722200000|2021-11-24 02:50:00|151.24|148.44|151.17|148.37|151.31|148.51|151.04|148.24|0
1637722500000|2021-11-24 02:55:00|151.24|148.44|151.24|148.44|151.37|148.57|151.17|148.37|0
1637722800000|2021-11-24 03:00:00|151.2|148.4|152.31|149.51|152.31|149.51|151.1|148.3|0
1637723100000|2021-11-24 03:05:00|152.45|149.65|152.24|149.44|152.58|149.78|152.11|149.31|0
1637723400000|2021-11-24 03:10:00|152.31|149.51|152.11|149.31|152.38|149.58|152.04|149.24|0
1637723700000|2021-11-24 03:15:00|152.04|149.24|151.97|149.17|152.11|149.31|151.83|149.03|0
1637724000000|2021-11-24 03:20:00|151.94|149.14|151.7|148.9|151.97|149.17|151.56|148.76|0
1637724300000|2021-11-24 03:25:00|151.76|148.96|151.36|148.56|151.76|148.96|151.29|148.49|0
1637724600000|2021-11-24 03:30:00|151.42|148.62|151.56|148.76|151.56|148.76|151.36|148.56|0
1637724900000|2021-11-24 03:35:00|151.62|148.82|151.55|148.75|151.62|148.82|151.29|148.49|0
1637725200000|2021-11-24 03:40:00|151.62|148.82|151.75|148.95|151.75|148.95|151.55|148.75|0
1637725500000|2021-11-24 03:45:00|151.82|149.02|151.89|149.09|151.96|149.16|151.82|149.02|0
1637725800000|2021-11-24 03:50:00|151.95|149.15|151.75|148.95|151.95|149.15|151.62|148.82|0
1637726100000|2021-11-24 03:55:00|151.68|148.88|151.81|149.01|151.88|149.08|151.68|148.88|0
1637726400000|2021-11-24 04:00:00|151.88|149.08|152.28|149.48|152.29|149.49|151.81|149.01|0
1637726700000|2021-11-24 04:05:00|152.35|149.55|152.42|149.62|152.69|149.89|152.35|149.55|0
1637727000000|2021-11-24 04:10:00|152.35|149.55|153.16|150.36|153.16|150.36|152.35|149.55|0
1637727300000|2021-11-24 04:15:00|153.09|150.29|152.92|150.12|153.23|150.43|152.92|150.12|0
1637727600000|2021-11-24 04:20:00|152.96|150.16|153.09|150.29|153.23|150.43|152.89|150.09|0
1637727900000|2021-11-24 04:25:00|153.02|150.22|152.75|149.95|153.09|150.29|152.75|149.95|0
1637728200000|2021-11-24 04:30:00|152.81|150.01|152.81|150.01|152.95|150.15|152.68|149.88|0
1637728500000|2021-11-24 04:35:00|152.74|149.94|152.61|149.81|152.81|150.01|152.47|149.67|0
1637728800000|2021-11-24 04:40:00|152.64|149.84|152.6|149.8|152.64|149.84|152.47|149.67|0
1637729100000|2021-11-24 04:45:00|152.67|149.87|152.47|149.67|152.81|150.01|152.47|149.67|0
1637729400000|2021-11-24 04:50:00|152.4|149.6|152.46|149.66|152.53|149.73|152.33|149.53|0
1637729700000|2021-11-24 04:55:00|152.4|149.6|152.6|149.8|152.67|149.87|152.4|149.6|0
1637730000000|2021-11-24 05:00:00|152.67|149.87|152.19|149.39|152.67|149.87|152.12|149.32|0
1637730300000|2021-11-24 05:05:00|152.12|149.32|152.12|149.32|152.19|149.39|151.92|149.12|0
1637730600000|2021-11-24 05:10:00|152.09|149.29|151.71|148.91|152.25|149.45|151.71|148.91|0
1637730900000|2021-11-24 05:15:00|151.75|148.95|151.78|148.98|151.85|149.05|151.51|148.71|0
1637731200000|2021-11-24 05:20:00|151.75|148.95|151.78|148.98|151.84|149.04|151.61|148.81|0
1637731500000|2021-11-24 05:25:00|151.74|148.94|151.5|148.7|151.88|149.08|151.44|148.64|0
1637731800000|2021-11-24 05:30:00|151.44|148.64|150.7|147.9|151.44|148.64|150.53|147.73|0
1637732100000|2021-11-24 05:35:00|150.76|147.96|150.69|147.89|150.86|148.06|150.63|147.83|0
1637732400000|2021-11-24 05:40:00|150.63|147.83|150.42|147.62|150.76|147.96|150.42|147.62|0
1637732700000|2021-11-24 05:45:00|150.46|147.66|150.49|147.69|150.56|147.76|150.26|147.46|0
1637733000000|2021-11-24 05:50:00|150.55|147.75|150.08|147.28|150.62|147.82|150.02|147.22|0
1637733300000|2021-11-24 05:55:00|150.15|147.35|149.88|147.08|150.18|147.38|149.88|147.08|0
1637733600000|2021-11-24 06:00:00|149.95|147.15|149.48|146.68|150.08|147.28|149.41|146.61|0
1637733900000|2021-11-24 06:05:00|149.55|146.75|149.81|147.01|150.08|147.28|149.55|146.75|0
1637734200000|2021-11-24 06:10:00|149.84|147.04|149.67|146.87|149.88|147.08|149.61|146.81|0
1637734500000|2021-11-24 06:15:00|149.61|146.81|149.47|146.67|149.61|146.81|149.34|146.54|0
1637734800000|2021-11-24 06:20:00|149.37|146.57|149.4|146.6|149.47|146.67|149.34|146.54|0
1637735100000|2021-11-24 06:25:00|149.47|146.67|149.33|146.53|149.6|146.8|149.33|146.53|0
1637735400000|2021-11-24 06:30:00|149.27|146.47|149.27|146.47|149.47|146.67|149.2|146.4|0
1637735700000|2021-11-24 06:35:00|149.33|146.53|149.06|146.26|149.33|146.53|149.06|146.26|0
1637736000000|2021-11-24 06:40:00|149.13|146.33|149|146.2|149.2|146.4|148.8|146|0
1637736300000|2021-11-24 06:45:00|149.06|146.26|149.43|146.63|149.46|146.66|148.99|146.19|0
1637736600000|2021-11-24 06:50:00|149.39|146.59|149.32|146.52|149.46|146.66|149.19|146.39|0
1637736900000|2021-11-24 06:55:00|149.26|146.46|149.32|146.52|149.32|146.52|148.92|146.12|0
1637737200000|2021-11-24 07:00:00|149.12|146.32|149.05|146.25|149.32|146.52|148.85|146.05|0
1637737500000|2021-11-24 07:05:00|149.02|146.22|148.92|146.12|149.05|146.25|148.79|145.99|0
1637737800000|2021-11-24 07:10:00|148.85|146.05|149.45|146.65|149.51|146.71|148.85|146.05|0
1637738100000|2021-11-24 07:15:00|149.38|146.58|149.64|146.84|149.78|146.98|149.38|146.58|0
1637738400000|2021-11-24 07:20:00|149.71|146.91|149.91|147.11|150.04|147.24|149.64|146.84|0
1637738700000|2021-11-24 07:25:00|149.98|147.18|150.17|147.37|150.34|147.54|149.77|146.97|0
1637739000000|2021-11-24 07:30:00|150.11|147.31|150.84|148.04|150.91|148.11|150.11|147.31|0
1637739300000|2021-11-24 07:35:00|150.91|148.11|150.5|147.7|151.04|148.24|150.44|147.64|0
1637739600000|2021-11-24 07:40:00|150.44|147.64|150.23|147.43|150.57|147.77|150.23|147.43|0
1637739900000|2021-11-24 07:45:00|150.27|147.47|150.7|147.9|150.7|147.9|150.27|147.47|0
1637740200000|2021-11-24 07:50:00|150.5|147.7|150.5|147.7|150.63|147.83|150.23|147.43|0
1637740500000|2021-11-24 07:55:00|150.56|147.76|150.63|147.83|150.9|148.1|150.5|147.7|0
1637740800000|2021-11-24 08:00:00|150.76|147.96|150.83|148.03|151.57|148.77|150.01|147.21|0
1637741100000|2021-11-24 08:05:00|150.69|148.29|151.16|148.76|151.16|148.76|150.43|148.03|0
1637741400000|2021-11-24 08:10:00|151.23|148.83|151.29|148.89|151.5|149.1|150.89|148.49|0
1637741700000|2021-11-24 08:15:00|151.36|148.96|150.42|148.02|151.36|148.96|150.42|148.02|0
1637742000000|2021-11-24 08:20:00|150.49|148.09|150.22|147.82|150.95|148.55|150.08|147.68|0
1637742300000|2021-11-24 08:25:00|150.28|147.88|150.68|148.28|151.15|148.75|150.15|147.75|0
1637742600000|2021-11-24 08:30:00|150.72|148.32|150.45|148.05|151.25|148.85|150.21|147.81|0
1637742900000|2021-11-24 08:35:00|150.48|148.08|150.74|148.34|150.95|148.55|150.38|147.98|0
1637743200000|2021-11-24 08:40:00|150.71|148.31|150.27|147.87|150.71|148.31|150.27|147.87|0
1637743500000|2021-11-24 08:45:00|150.34|147.94|150.4|148|150.61|148.21|150.07|147.67|0
1637743800000|2021-11-24 08:50:00|150.44|148.04|150.74|148.34|150.94|148.54|150.34|147.94|0
1637744100000|2021-11-24 08:55:00|150.71|148.31|150.74|148.34|151.01|148.61|150.6|148.2|0
1637744400000|2021-11-24 09:00:00|150.8|148.4|151.67|149.27|151.74|149.34|150.67|148.27|0
1637744700000|2021-11-24 09:05:00|151.74|149.34|151.47|149.07|152.01|149.61|151.47|149.07|0
1637745000000|2021-11-24 09:10:00|151.2|148.8|151.4|149|151.54|149.14|150.93|148.53|0
1637745300000|2021-11-24 09:15:00|151.47|149.07|151.13|148.73|151.94|149.54|151.06|148.66|0
1637745600000|2021-11-24 09:20:00|150.93|148.53|150.39|147.99|150.93|148.53|150.39|147.99|0
1637745900000|2021-11-24 09:25:00|150.32|147.92|150.45|148.05|150.65|148.25|150.05|147.65|0
1637746200000|2021-11-24 09:30:00|150.52|148.12|150.85|148.45|150.99|148.59|150.52|148.12|0
1637746500000|2021-11-24 09:35:00|150.92|148.52|151.66|149.26|151.9|149.5|150.92|148.52|0
1637746800000|2021-11-24 09:40:00|151.79|149.39|152.26|149.86|152.47|150.07|151.52|149.12|0
1637747100000|2021-11-24 09:45:00|152.2|149.8|152.19|149.79|152.94|150.54|152.13|149.73|0
1637747400000|2021-11-24 09:50:00|152.26|149.86|154.16|151.76|154.3|151.9|152.26|149.86|0
1637747700000|2021-11-24 09:55:00|154.23|151.83|153.82|151.42|154.57|152.17|153.24|150.84|0
1637748000000|2021-11-24 10:00:00|153.75|151.35|152.93|150.53|154.3|151.9|152.83|150.43|0
1637748300000|2021-11-24 10:05:00|152.86|150.46|153.41|151.01|153.54|151.14|152.8|150.4|0
1637748600000|2021-11-24 10:10:00|153.61|151.21|152.79|150.39|153.68|151.28|152.72|150.32|0
1637748900000|2021-11-24 10:15:00|152.83|150.43|152.38|149.98|152.83|150.43|152.05|149.65|0
1637749200000|2021-11-24 10:20:00|152.25|149.85|152.58|150.18|152.86|150.46|152.18|149.78|0
1637749500000|2021-11-24 10:25:00|152.52|150.12|152.96|150.56|152.99|150.59|152.48|150.08|0
1637749800000|2021-11-24 10:30:00|152.99|150.59|152.75|150.35|153.33|150.93|152.65|150.25|0
1637750100000|2021-11-24 10:35:00|152.71|150.31|153.26|150.86|153.36|150.96|152.58|150.18|0
1637750400000|2021-11-24 10:40:00|153.32|150.92|153.05|150.65|153.56|151.16|152.91|150.51|0
1637750700000|2021-11-24 10:45:00|153.15|150.75|154.07|151.67|154.07|151.67|152.64|150.24|0
1637751000000|2021-11-24 10:50:00|154.21|151.81|154.07|151.67|154.51|152.11|153.86|151.46|0
1637751300000|2021-11-24 10:55:00|154|151.6|154.95|152.55|154.99|152.59|154|151.6|0
1637751600000|2021-11-24 11:00:00|154.89|152.49|155.02|152.62|155.23|152.83|154.68|152.28|0
1637751900000|2021-11-24 11:05:00|154.95|152.55|154.95|152.55|155.23|152.83|154.68|152.28|0
1637752200000|2021-11-24 11:10:00|154.99|152.59|154.88|152.48|155.22|152.82|154.67|152.27|0
1637752500000|2021-11-24 11:15:00|154.95|152.55|153.84|151.44|155.02|152.62|152.62|150.22|0
1637752800000|2021-11-24 11:20:00|153.81|151.41|153.91|151.51|154.19|151.79|153.2|150.8|0
1637753100000|2021-11-24 11:25:00|153.98|151.58|153.77|151.37|154.05|151.65|153.57|151.17|0
1637753400000|2021-11-24 11:30:00|153.7|151.3|153.46|151.06|153.98|151.58|153.29|150.89|0
1637753700000|2021-11-24 11:35:00|153.43|151.03|153.02|150.62|153.43|151.03|153.02|150.62|0
1637754000000|2021-11-24 11:40:00|152.95|150.55|152|149.6|152.95|150.55|152|149.6|0
1637754300000|2021-11-24 11:45:00|152.07|149.67|152.1|149.7|152.41|150.01|151.8|149.4|0
1637754600000|2021-11-24 11:50:00|152.07|149.67|152.81|150.41|152.81|150.41|151.93|149.53|0
1637754900000|2021-11-24 11:55:00|152.74|150.34|153.42|151.02|153.45|151.05|152.74|150.34|0
1637755200000|2021-11-24 12:00:00|153.21|150.81|153.21|150.81|153.49|151.09|152.47|150.07|0
1637755500000|2021-11-24 12:05:00|153.14|150.74|153.96|151.56|154.03|151.63|153.14|150.74|0
1637755800000|2021-11-24 12:10:00|154.03|151.63|153.96|151.56|154.09|151.69|153.48|151.08|0
1637756100000|2021-11-24 12:15:00|153.89|151.49|153.54|151.14|154.09|151.69|153.41|151.01|0
1637756400000|2021-11-24 12:20:00|153.61|151.21|154.29|151.89|154.36|151.96|153.61|151.21|0
1637756700000|2021-11-24 12:25:00|154.33|151.93|153.81|151.41|154.36|151.96|153.54|151.14|0
1637757000000|2021-11-24 12:30:00|153.88|151.48|153.88|151.48|154.43|152.03|153.81|151.41|0
1637757300000|2021-11-24 12:35:00|153.81|151.41|153.47|151.07|154.08|151.68|153.47|151.07|0
1637757600000|2021-11-24 12:40:00|153.54|151.14|153.77|151.37|154.08|151.68|153.19|150.79|0
1637757900000|2021-11-24 12:45:00|153.87|151.47|154.97|152.57|155.03|152.63|153.8|151.4|0
1637758200000|2021-11-24 12:50:00|154.73|152.33|154.28|151.88|154.96|152.56|154.21|151.81|0
1637758500000|2021-11-24 12:55:00|154.35|151.95|154.41|152.01|154.69|152.29|154.14|151.74|0
1637758800000|2021-11-24 13:00:00|154.34|151.94|154.27|151.87|154.48|152.08|154|151.6|0
1637759100000|2021-11-24 13:05:00|154.34|151.94|153.86|151.46|154.34|151.94|153.66|151.26|0
1637759400000|2021-11-24 13:10:00|153.79|151.39|153.86|151.46|154.1|151.7|153.72|151.32|0
1637759700000|2021-11-24 13:15:00|153.93|151.53|154.4|152|154.54|152.14|153.79|151.39|0
1637760000000|2021-11-24 13:20:00|154.47|152.07|153.99|151.59|154.54|152.14|153.86|151.46|0
1637760300000|2021-11-24 13:25:00|153.85|151.45|153.72|151.32|154.19|151.79|153.65|151.25|0
1637760600000|2021-11-24 13:30:00|153.78|151.38|152.76|150.36|154.09|151.69|152.56|150.16|0
1637760900000|2021-11-24 13:35:00|152.63|150.23|155.46|153.06|155.63|153.23|152.56|150.16|0
1637761200000|2021-11-24 13:40:00|155.49|153.09|154.73|152.33|155.7|153.3|154.67|152.27|0
1637761500000|2021-11-24 13:45:00|154.8|152.4|156.04|153.64|156.18|153.78|154.8|152.4|0
1637761800000|2021-11-24 13:50:00|156.11|153.71|156.93|154.53|157.21|154.81|156.11|153.71|0
1637762100000|2021-11-24 13:55:00|156.86|154.46|156.45|154.05|157.14|154.74|156.38|153.98|0
1637762400000|2021-11-24 14:00:00|156.52|154.12|155.89|153.49|156.52|154.12|155.76|153.36|0
1637762700000|2021-11-24 14:05:00|155.96|153.56|156.44|154.04|157.55|155.15|155.89|153.49|0
1637763000000|2021-11-24 14:10:00|156.41|154.01|156.65|154.25|157.27|154.87|156.17|153.77|0
1637763300000|2021-11-24 14:15:00|156.58|154.18|156.58|154.18|156.92|154.52|156.3|153.9|0
1637763600000|2021-11-24 14:20:00|156.51|154.11|156.23|153.83|156.92|154.52|156.09|153.69|0
1637763900000|2021-11-24 14:25:00|156.16|153.76|156.02|153.62|156.23|153.83|155.54|153.14|0
1637764200000|2021-11-24 14:30:00|156.29|153.89|156.57|154.17|158.1|155.7|155.78|153.38|0
1637764500000|2021-11-24 14:35:00|156.29|153.89|157.05|154.65|157.19|154.79|154.5|152.1|0
1637764800000|2021-11-24 14:40:00|157.26|154.86|157.53|155.13|158.16|155.76|156.84|154.44|0
1637765100000|2021-11-24 14:45:00|157.6|155.2|157.74|155.34|158.51|156.11|156.29|153.89|0
1637765400000|2021-11-24 14:50:00|157.88|155.48|159.32|156.92|159.46|157.06|155.67|153.27|0
1637765700000|2021-11-24 14:55:00|159.11|156.71|157.2|154.8|159.25|156.85|157.16|154.76|0
1637766000000|2021-11-24 15:00:00|157.62|155.22|155.03|152.63|158.62|156.22|154.49|152.09|0
1637766300000|2021-11-24 15:05:00|154.97|152.57|156.68|154.28|157.16|154.76|154.35|151.95|0
1637766600000|2021-11-24 15:10:00|156.54|154.14|156.75|154.35|158.27|155.87|155.99|153.59|0
1637766900000|2021-11-24 15:15:00|156.61|154.21|156.68|154.28|157.09|154.69|156.13|153.73|0
1637767200000|2021-11-24 15:20:00|156.54|154.14|155.37|152.97|157.02|154.62|154.96|152.56|0
1637767500000|2021-11-24 15:25:00|155.51|153.11|154.41|152.01|155.58|153.18|154.07|151.67|0
1637767800000|2021-11-24 15:30:00|154.28|151.88|155.16|152.76|155.37|152.97|154.14|151.74|0
1637768100000|2021-11-24 15:35:00|155.09|152.69|153.8|151.4|155.09|152.69|153.73|151.33|0
1637768400000|2021-11-24 15:40:00|153.93|151.53|155.43|153.03|155.57|153.17|153.66|151.26|0
1637768700000|2021-11-24 15:45:00|155.36|152.96|155.15|152.75|156.05|153.65|155.02|152.62|0
1637769000000|2021-11-24 15:50:00|155.09|152.69|154.27|151.87|155.09|152.69|153.93|151.53|0
1637769300000|2021-11-24 15:55:00|154.13|151.73|152.01|149.61|155.09|152.69|151.94|149.54|0
1637769600000|2021-11-24 16:00:00|152.07|149.67|152.75|150.35|153.29|150.89|151.67|149.27|0
1637769900000|2021-11-24 16:05:00|152.61|150.21|151.8|149.4|152.68|150.28|151.53|149.13|0
1637770200000|2021-11-24 16:10:00|151.73|149.33|150.79|148.39|151.73|149.33|150.59|148.19|0
1637770500000|2021-11-24 16:15:00|150.65|148.25|149.98|147.58|150.85|148.45|149.98|147.58|0
1637770800000|2021-11-24 16:20:00|150.05|147.65|149.31|146.91|150.05|147.65|149.31|146.91|0
1637771100000|2021-11-24 16:25:00|149.24|146.84|150.49|148.09|151.03|148.63|149.24|146.84|0
1637771400000|2021-11-24 16:30:00|150.29|147.89|151.29|148.89|151.29|148.89|149.62|147.22|0
1637771700000|2021-11-24 16:35:00|151.22|148.82|151.29|148.89|151.83|149.43|150.96|148.56|0
1637772000000|2021-11-24 16:40:00|151.42|149.02|150.92|148.52|151.76|149.36|150.92|148.52|0
1637772300000|2021-11-24 16:45:00|151.02|148.62|150.28|147.88|151.22|148.82|150.15|147.75|0
1637772600000|2021-11-24 16:50:00|150.21|147.81|150.68|148.28|150.75|148.35|150.08|147.68|0
1637772900000|2021-11-24 16:55:00|150.61|148.21|151.35|148.95|151.62|149.22|150.61|148.21|0
1637773200000|2021-11-24 17:00:00|151.28|148.88|151.21|148.81|151.82|149.42|151.14|148.74|0
1637773500000|2021-11-24 17:05:00|151.28|148.88|151.51|149.11|151.75|149.35|150.87|148.47|0
1637773800000|2021-11-24 17:10:00|151.54|149.14|150.4|148|151.54|149.14|150.34|147.94|0
1637774100000|2021-11-24 17:15:00|150.47|148.07|151.14|148.74|151.47|149.07|150.44|148.04|0
1637774400000|2021-11-24 17:20:00|151.2|148.8|151.67|149.27|152.21|149.81|151.14|148.74|0
1637774700000|2021-11-24 17:25:00|151.74|149.34|151.28|148.88|152.21|149.81|151.21|148.81|0
1637775000000|2021-11-24 17:30:00|151.35|148.95|150.87|148.47|151.41|149.01|150.74|148.34|0
1637775300000|2021-11-24 17:35:00|150.94|148.54|150.07|147.67|150.94|148.54|150|147.6|0
1637775600000|2021-11-24 17:40:00|150.14|147.74|150.13|147.73|150.54|148.14|149.93|147.53|0
1637775900000|2021-11-24 17:45:00|150.07|147.67|149.33|146.93|150.13|147.73|149.26|146.86|0
1637776200000|2021-11-24 17:50:00|149.26|146.86|149.2|146.8|149.73|147.33|149.06|146.66|0
1637776500000|2021-11-24 17:55:00|149.13|146.73|148.83|146.43|150.31|147.91|148.76|146.36|0
1637776800000|2021-11-24 18:00:00|148.76|146.36|149.09|146.69|149.16|146.76|148.1|145.7|0
1637777100000|2021-11-24 18:05:00|149.03|146.63|148.49|146.09|149.09|146.69|148.36|145.96|0
1637777400000|2021-11-24 18:10:00|148.43|146.03|148.42|146.02|148.56|146.16|148.19|145.79|0
1637777700000|2021-11-24 18:15:00|148.36|145.96|148.49|146.09|148.62|146.22|148.16|145.76|0
1637778000000|2021-11-24 18:20:00|148.52|146.12|148.02|145.62|148.62|146.22|147.96|145.56|0
1637778300000|2021-11-24 18:25:00|148.09|145.69|148.35|145.95|148.55|146.15|147.89|145.49|0
1637778600000|2021-11-24 18:30:00|148.15|145.75|148.41|146.01|148.55|146.15|148.02|145.62|0
1637778900000|2021-11-24 18:35:00|148.35|145.95|148.81|146.41|149.14|146.74|148.08|145.68|0
1637779200000|2021-11-24 18:40:00|148.74|146.34|148.74|146.34|149.01|146.61|148.35|145.95|0
1637779500000|2021-11-24 18:45:00|148.81|146.41|148.67|146.27|149.07|146.67|148.47|146.07|0
1637779800000|2021-11-24 18:50:00|148.64|146.24|148.87|146.47|148.94|146.54|148.54|146.14|0
1637780100000|2021-11-24 18:55:00|148.94|146.54|149.27|146.87|149.33|146.93|148.87|146.47|0
1637780400000|2021-11-24 19:00:00|149.3|146.9|149.4|147|150.13|147.73|147.74|145.34|0
1637780700000|2021-11-24 19:05:00|149.33|146.93|151.07|148.67|151.2|148.8|148.93|146.53|0
1637781000000|2021-11-24 19:10:00|151|148.6|150.78|148.38|152.35|149.95|149.62|147.22|0
1637781300000|2021-11-24 19:15:00|150.71|148.31|149.37|146.97|150.91|148.51|149.17|146.77|0
1637781600000|2021-11-24 19:20:00|149.3|146.9|149.43|147.03|149.97|147.57|149.23|146.83|0
1637781900000|2021-11-24 19:25:00|149.36|146.96|150.5|148.1|150.7|148.3|149.23|146.83|0
1637782200000|2021-11-24 19:30:00|150.37|147.97|149.96|147.56|150.37|147.97|149.36|146.96|0
1637782500000|2021-11-24 19:35:00|150.03|147.63|149.96|147.56|150.23|147.83|149.76|147.36|0
1637782800000|2021-11-24 19:40:00|149.89|147.49|148.76|146.36|150.36|147.96|148.69|146.29|0
1637783100000|2021-11-24 19:45:00|148.69|146.29|149.37|146.97|150.19|147.79|148.16|145.76|0
1637783400000|2021-11-24 19:50:00|149.24|146.84|148.77|146.37|149.24|146.84|148.44|146.04|0
1637783700000|2021-11-24 19:55:00|148.71|146.31|148.97|146.57|149.04|146.64|148.44|146.04|0
1637784000000|2021-11-24 20:00:00|148.84|146.44|148.97|146.57|149.57|147.17|148.7|146.3|0
1637784300000|2021-11-24 20:05:00|148.9|146.5|147.51|145.11|149.03|146.63|147.44|145.04|0
1637784600000|2021-11-24 20:10:00|147.58|145.18|147.31|144.91|147.97|145.57|147.31|144.91|0
1637784900000|2021-11-24 20:15:00|147.24|144.84|147.11|144.71|147.64|145.24|146.98|144.58|0
1637785200000|2021-11-24 20:20:00|147.18|144.78|147.44|145.04|147.44|145.04|146.78|144.38|0
1637785500000|2021-11-24 20:25:00|147.37|144.97|147.04|144.64|147.37|144.97|146.84|144.44|0
1637785800000|2021-11-24 20:30:00|146.97|144.57|147.27|144.87|148.88|146.48|146.91|144.51|0
1637786100000|2021-11-24 20:35:00|147.34|144.94|146.48|144.08|147.34|144.94|146.22|143.82|0
1637786400000|2021-11-24 20:40:00|146.54|144.14|147|144.6|147.4|145|146.48|144.08|0
1637786700000|2021-11-24 20:45:00|147.07|144.67|147.39|144.99|147.79|145.39|147|144.6|0
1637787000000|2021-11-24 20:50:00|147.33|144.93|146.14|143.74|147.39|144.99|146.01|143.61|0
1637787300000|2021-11-24 20:55:00|146.47|144.07|146.4|144|146.86|144.46|146.01|143.61|0
1637787600000|2021-11-24 21:00:00|146.21|143.81|146.07|143.67|146.8|144.4|146.07|143.67|0
1637787900000|2021-11-24 21:05:00|146.14|143.74|146.4|144|146.46|144.06|145.94|143.54|0
1637788200000|2021-11-24 21:10:00|146.27|143.87|146.07|143.67|146.4|144|145.94|143.54|0
1637788500000|2021-11-24 21:15:00|146.27|143.47|146.53|143.73|146.59|143.79|146.27|143.47|0
1637788800000|2021-11-24 21:20:00|146.59|143.79|146.33|143.53|146.59|143.79|146.33|143.53|0
1637789100000|2021-11-24 21:25:00|146.26|143.46|146.2|143.4|146.46|143.66|146.2|143.4|0
1637789400000|2021-11-24 21:30:00|146.13|143.33|146.06|143.26|146.13|143.33|145.93|143.13|0
1637789700000|2021-11-24 21:35:00|146|143.2|145.93|143.13|146.03|143.23|145.93|143.13|0
1637790000000|2021-11-24 21:40:00|145.9|143.1|145.86|143.06|145.93|143.13|145.67|142.87|0
1637790300000|2021-11-24 21:45:00|145.93|143.13|145.99|143.19|146.06|143.26|145.86|143.06|0
1637790600000|2021-11-24 21:50:00|145.92|143.12|145.86|143.06|145.99|143.19|145.79|142.99|0
1637790900000|2021-11-24 21:55:00|145.92|143.12|146.09|143.29|146.09|143.29|145.89|143.09|0
1637791200000|2021-11-24 22:00:00|146.15|143.35|146.1|143.3|146.19|143.39|146.1|143.3|0
1637913600000|2021-11-26 08:00:00|180.88|177.24|182.38|178.74|182.38|178.74|180.06|176.42|0
1637913900000|2021-11-26 08:05:00|182.31|179.19|183.94|180.82|183.94|180.82|181.97|178.85|0
1637914200000|2021-11-26 08:10:00|183.79|180.67|181.36|178.24|183.86|180.74|181.36|178.24|0
1637914500000|2021-11-26 08:15:00|181.51|178.39|184.92|181.8|185.54|182.42|181.51|178.39|0
1637914800000|2021-11-26 08:20:00|184.85|181.73|185.11|181.99|187.22|184.1|183.86|180.74|0
1637915100000|2021-11-26 08:25:00|185|181.88|184.61|181.49|185.68|182.56|184.12|181|0
1637915400000|2021-11-26 08:30:00|184.65|181.53|187.1|183.98|187.17|184.05|181.29|178.17|0
1637915700000|2021-11-26 08:35:00|186.75|183.63|188.2|185.08|191.47|188.35|186.56|183.44|0
1637916000000|2021-11-26 08:40:00|188.27|185.15|186.21|183.09|188.27|185.15|186.14|183.02|0
1637916300000|2021-11-26 08:45:00|186.44|183.32|186.14|183.02|186.82|183.7|185.38|182.26|0
1637916600000|2021-11-26 08:50:00|186.06|182.94|184.77|181.65|186.59|183.47|184.47|181.35|0
1637916900000|2021-11-26 08:55:00|184.7|181.58|183.34|180.22|184.7|181.58|182.34|179.22|0
1637917200000|2021-11-26 09:00:00|183.27|180.15|186.36|183.24|186.96|183.84|182.97|179.85|0
1637917500000|2021-11-26 09:05:00|186.2|183.08|187.49|184.37|188.56|185.44|185.52|182.4|0
1637917800000|2021-11-26 09:10:00|187.42|184.3|183.04|179.92|187.8|184.68|182.93|179.81|0
1637918100000|2021-11-26 09:15:00|182.89|179.77|185.46|182.34|185.8|182.68|182.89|179.77|0
1637918400000|2021-11-26 09:20:00|185.2|182.08|184.93|181.81|185.23|182.11|183.49|180.37|0
1637918700000|2021-11-26 09:25:00|185.08|181.96|186.44|183.32|186.6|183.48|184.4|181.28|0
1637919000000|2021-11-26 09:30:00|186.75|183.63|186.59|183.47|187.05|183.93|185.45|182.33|0
1637919300000|2021-11-26 09:35:00|186.75|183.63|185.22|182.1|188.2|185.08|185.22|182.1|0
1637919600000|2021-11-26 09:40:00|185.15|182.03|185.37|182.25|185.95|182.83|184.77|181.65|0
1637919900000|2021-11-26 09:45:00|185.22|182.1|184.8|181.68|185.44|182.32|183.78|180.66|0
1637920200000|2021-11-26 09:50:00|184.84|181.72|185.67|182.55|186.36|183.24|184.19|181.07|0
1637920500000|2021-11-26 09:55:00|185.56|182.44|185.74|182.62|186.13|183.01|184.83|181.71|0
1637920800000|2021-11-26 10:00:00|185.67|182.55|183.47|180.35|185.94|182.82|183.32|180.2|0
1637921100000|2021-11-26 10:05:00|183.77|180.65|183.24|180.12|184.3|181.18|183.09|179.97|0
1637921400000|2021-11-26 10:10:00|183.09|179.97|177.49|174.37|183.13|180.01|176.82|173.7|0
1637921700000|2021-11-26 10:15:00|177.53|174.41|179.14|176.02|179.14|176.02|177.27|174.15|0
1637922000000|2021-11-26 10:20:00|178.99|175.87|178.09|174.97|179.36|176.24|177.41|174.29|0
1637922300000|2021-11-26 10:25:00|178.05|174.93|177.11|173.99|178.46|175.34|176.67|173.55|0
1637922600000|2021-11-26 10:30:00|176.96|173.84|178.83|175.71|179.06|175.94|176.89|173.77|0
1637922900000|2021-11-26 10:35:00|178.98|175.86|178.9|175.78|179.28|176.16|178.68|175.56|0
1637923200000|2021-11-26 10:40:00|179.05|175.93|179.28|176.16|180.18|177.06|179.02|175.9|0
1637923500000|2021-11-26 10:45:00|179.58|176.46|180.4|177.28|180.4|177.28|179.43|176.31|0
1637923800000|2021-11-26 10:50:00|180.56|177.44|179.72|176.6|181.69|178.57|179.57|176.45|0
1637924100000|2021-11-26 10:55:00|179.5|176.38|179.19|176.07|180.02|176.9|178.59|175.47|0
1637924400000|2021-11-26 11:00:00|179.27|176.15|178.18|175.06|179.64|176.52|178.18|175.06|0
1637924700000|2021-11-26 11:05:00|178.22|175.1|176.57|173.45|178.33|175.21|176.05|172.93|0
1637925000000|2021-11-26 11:10:00|176.5|173.38|177.31|174.19|178.06|174.94|176.2|173.08|0
1637925300000|2021-11-26 11:15:00|177.09|173.97|177.39|174.27|177.69|174.57|176.35|173.23|0
1637925600000|2021-11-26 11:20:00|177.31|174.19|177.53|174.41|177.76|174.64|176.12|173|0
1637925900000|2021-11-26 11:25:00|177.61|174.49|177.53|174.41|177.61|174.49|176.64|173.52|0
1637926200000|2021-11-26 11:30:00|177.68|174.56|179.03|175.91|179.33|176.21|177.46|174.34|0
1637926500000|2021-11-26 11:35:00|179.1|175.98|179.23|176.11|180|176.88|178.87|175.75|0
1637926800000|2021-11-26 11:40:00|179.31|176.19|178.11|174.99|179.31|176.19|177.66|174.54|0
1637927100000|2021-11-26 11:45:00|178.18|175.06|179.43|176.31|179.51|176.39|177.81|174.69|0
1637927400000|2021-11-26 11:50:00|179.36|176.24|178.91|175.79|179.66|176.54|178.53|175.41|0
1637927700000|2021-11-26 11:55:00|178.83|175.71|179.65|176.53|179.88|176.76|178.83|175.71|0
1637928000000|2021-11-26 12:00:00|179.58|176.46|177.41|174.29|179.58|176.46|177.33|174.21|0
1637928300000|2021-11-26 12:05:00|177.37|174.25|177.18|174.06|177.93|174.81|176.81|173.69|0
1637928600000|2021-11-26 12:10:00|177|173.88|176.51|173.39|177.55|174.43|175.77|172.65|0
1637928900000|2021-11-26 12:15:00|176.36|173.24|176.44|173.32|176.81|173.69|175.99|172.87|0
1637929200000|2021-11-26 12:20:00|176.36|173.24|176.51|173.39|176.59|173.47|174.88|171.76|0
1637929500000|2021-11-26 12:25:00|176.55|173.43|177.41|174.29|177.93|174.81|176.22|173.1|0
1637929800000|2021-11-26 12:30:00|177.48|174.36|176.81|173.69|177.48|174.36|175.62|172.5|0
1637930100000|2021-11-26 12:35:00|177.03|173.91|176.66|173.54|177.33|174.21|176.21|173.09|0
1637930400000|2021-11-26 12:40:00|176.73|173.61|176.43|173.31|177.25|174.13|176.28|173.16|0
1637930700000|2021-11-26 12:45:00|176.5|173.38|175.39|172.27|176.5|173.38|175.17|172.05|0
1637931000000|2021-11-26 12:50:00|175.54|172.42|176.72|173.6|176.72|173.6|175.54|172.42|0
1637931300000|2021-11-26 12:55:00|176.8|173.68|177.02|173.9|177.39|174.27|176.28|173.16|0
1637931600000|2021-11-26 13:00:00|176.87|173.75|177.39|174.27|178.59|175.47|176.87|173.75|0
1637931900000|2021-11-26 13:05:00|177.35|174.23|175.97|172.85|177.69|174.57|175.68|172.56|0
1637932200000|2021-11-26 13:10:00|175.82|172.7|177.01|173.89|177.01|173.89|175.45|172.33|0
1637932500000|2021-11-26 13:15:00|176.86|173.74|176.86|173.74|177.53|174.41|176.71|173.59|0
1637932800000|2021-11-26 13:20:00|176.93|173.81|175.45|172.33|177.31|174.19|175.45|172.33|0
1637933100000|2021-11-26 13:25:00|175.6|172.48|177|173.88|177.08|173.96|175.52|172.4|0
1637933400000|2021-11-26 13:30:00|177.08|173.96|177.52|174.4|177.75|174.63|177|173.88|0
1637933700000|2021-11-26 13:35:00|177.45|174.33|176.92|173.8|177.52|174.4|176.33|173.21|0
1637934000000|2021-11-26 13:40:00|177|173.88|178.04|174.92|178.04|174.92|176.85|173.73|0
1637934300000|2021-11-26 13:45:00|177.89|174.77|178.19|175.07|178.26|175.14|176.92|173.8|0
1637934600000|2021-11-26 13:50:00|178.11|174.99|177.29|174.17|178.34|175.22|177.14|174.02|0
1637934900000|2021-11-26 13:55:00|177.44|174.32|176.99|173.87|177.74|174.62|176.77|173.65|0
1637935200000|2021-11-26 14:00:00|177.14|174.02|176.91|173.79|177.51|174.39|176.76|173.64|0
1637935500000|2021-11-26 14:05:00|176.95|173.83|175.79|172.67|176.99|173.87|175.79|172.67|0
1637935800000|2021-11-26 14:10:00|175.72|172.6|175.87|172.75|175.94|172.82|174.47|171.35|0
1637936100000|2021-11-26 14:15:00|175.94|172.82|176.23|173.11|176.24|173.12|175.27|172.15|0
1637936400000|2021-11-26 14:20:00|176.09|172.97|175.49|172.37|176.31|173.19|175.34|172.22|0
1637936700000|2021-11-26 14:25:00|175.57|172.45|174.6|171.48|176.16|173.04|174.53|171.41|0
1637937000000|2021-11-26 14:30:00|174.79|171.67|171.68|168.56|175.78|172.66|171.6|168.48|0
1637937300000|2021-11-26 14:35:00|171.53|168.41|173.35|170.23|173.94|170.82|170.37|167.25|0
1637937600000|2021-11-26 14:40:00|173.5|170.38|176.3|173.18|176.48|173.36|172.69|169.57|0
1637937900000|2021-11-26 14:45:00|176.44|173.32|179.58|176.46|179.81|176.69|176.44|173.32|0
1637938200000|2021-11-26 14:50:00|179.43|176.31|178.12|175|180.04|176.92|177.33|174.21|0
1637938500000|2021-11-26 14:55:00|178.08|174.96|179.46|176.34|182.98|179.86|175.97|172.85|0
1637938800000|2021-11-26 15:00:00|179.91|176.79|183.61|180.49|183.61|180.49|179.91|176.79|0
1637939100000|2021-11-26 15:05:00|183.3|180.18|182.66|179.54|183.49|180.37|181.18|178.06|0
1637939400000|2021-11-26 15:10:00|183|179.88|186.84|183.72|187.53|184.41|182.85|179.73|0
1637939700000|2021-11-26 15:15:00|187.07|183.95|187.61|184.49|189.81|186.69|186.5|183.38|0
1637940000000|2021-11-26 15:20:00|187.53|184.41|185.61|182.49|187.61|184.49|184.32|181.2|0
1637940300000|2021-11-26 15:25:00|185.39|182.27|183.79|180.67|186.45|183.33|183.79|180.67|0
1637940600000|2021-11-26 15:30:00|183.64|180.52|184.33|180.73|186.08|182.48|183.26|180.14|0
1637940900000|2021-11-26 15:35:00|184.22|180.62|184.08|179.76|184.78|181.18|183.18|178.86|0
1637941200000|2021-11-26 15:40:00|184.16|179.84|183.92|179.6|185.98|181.66|183.39|179.07|0
1637941500000|2021-11-26 15:45:00|184|179.68|185|180.68|186.41|182.09|183.62|179.3|0
1637941800000|2021-11-26 15:50:00|185.04|180.72|186.83|182.51|186.94|182.62|184.81|180.49|0
1637942100000|2021-11-26 15:55:00|186.79|182.47|186.63|182.31|188.17|183.85|186.41|182.09|0
1637942400000|2021-11-26 16:00:00|186.94|182.62|189.71|185.39|189.71|185.39|186.94|182.62|0
1637942700000|2021-11-26 16:05:00|189.4|185.08|187.28|182.96|189.4|185.08|186.94|182.62|0
1637943000000|2021-11-26 16:10:00|187.05|182.73|190.05|185.73|190.17|185.85|187.01|182.69|0
1637943300000|2021-11-26 16:15:00|190.01|185.69|192.04|187.72|192.51|188.19|189.63|185.31|0
1637943600000|2021-11-26 16:20:00|192.11|187.79|196.57|192.25|197.2|192.88|189.32|185|0
1637943900000|2021-11-26 16:25:00|196.25|191.93|194.68|190.36|196.25|191.93|194.68|190.36|0
1637944200000|2021-11-26 16:30:00|194.8|190.48|195.31|190.99|196.01|191.69|194.21|189.89|0
1637944500000|2021-11-26 16:35:00|195.15|190.83|194.34|190.02|195.27|190.95|192.58|188.26|0
1637944800000|2021-11-26 16:40:00|191.82|187.5|192.59|188.27|193.6|189.28|191.82|187.5|0
1637945100000|2021-11-26 16:45:00|192.66|188.34|193.28|188.96|193.44|189.12|192.04|187.72|0
1637945400000|2021-11-26 16:50:00|192.97|188.65|195.94|191.62|196.02|191.7|192.58|188.26|0
1637945700000|2021-11-26 16:55:00|196.02|191.7|194.06|189.74|196.02|191.7|193.36|189.04|0
1637946000000|2021-11-26 17:00:00|193.9|189.58|193.74|189.42|195.07|190.75|192.58|188.26|0
1637946300000|2021-11-26 17:05:00|193.59|189.27|191.26|186.94|193.9|189.58|190.88|186.56|0
1637946600000|2021-11-26 17:10:00|191.18|186.86|191.95|187.63|192.88|188.56|190.03|185.71|0
1637946900000|2021-11-26 17:15:00|192.03|187.71|192.8|188.48|192.88|188.56|191.56|187.24|0
1637947200000|2021-11-26 17:20:00|192.88|188.56|191.18|186.86|193.27|188.95|191.1|186.78|0
1637947500000|2021-11-26 17:25:00|191.33|187.01|188.87|184.55|191.41|187.09|188.87|184.55|0
1637947800000|2021-11-26 17:30:00|189.06|184.74|187.95|183.63|189.29|184.97|187.77|183.45|0
1637948100000|2021-11-26 17:35:00|187.88|183.56|187.31|182.99|187.88|183.56|186.36|182.04|0
1637948400000|2021-11-26 17:40:00|187.35|183.03|188.56|184.24|189.4|185.08|187.08|182.76|0
1637948700000|2021-11-26 17:45:00|188.71|184.39|192.09|187.77|192.09|187.77|188.48|184.16|0
1637949000000|2021-11-26 17:50:00|192.86|188.54|197.57|193.25|197.57|193.25|192.86|188.54|0
1637949300000|2021-11-26 17:55:00|197.41|193.09|194.03|189.71|197.57|193.25|190.16|185.84|0
1637949600000|2021-11-26 18:00:00|192.08|187.76|194.34|190.02|195.63|191.31|192.08|187.76|0
1637949900000|2021-11-26 18:05:00|194.81|190.49|196.03|191.71|196.18|191.86|193.08|188.76|0
1637950200000|2021-11-26 18:10:00|195.87|191.55|202.93|198.61|203.57|199.25|194.25|189.93|0
1637950500000|2021-11-26 18:15:00|203.01|198.69|202.92|198.6|203.01|198.69|202.84|198.52|0
1638173100000|2021-11-29 08:05:00|179.37|176.97|180.59|178.19|180.63|178.23|178.27|175.87|0
1638173400000|2021-11-29 08:10:00|180.41|178.01|181.22|178.82|182.23|179.83|180.37|177.97|0
1638173700000|2021-11-29 08:15:00|181.14|178.74|181.07|178.67|181.14|178.74|179.59|177.19|0
1638174000000|2021-11-29 08:20:00|181.22|178.82|181.4|179|181.51|179.11|180.47|178.07|0
1638174300000|2021-11-29 08:25:00|181.51|179.11|182.33|179.93|182.33|179.93|181.44|179.04|0
1638174600000|2021-11-29 08:30:00|182.25|179.85|180.69|178.29|182.4|180|180.24|177.84|0
1638174900000|2021-11-29 08:35:00|180.76|178.36|181.24|178.84|181.43|179.03|180.43|178.03|0
1638175200000|2021-11-29 08:40:00|181.21|178.81|181.43|179.03|182.32|179.92|180.98|178.58|0
1638175500000|2021-11-29 08:45:00|181.39|178.99|182.28|179.88|182.39|179.99|181.35|178.95|0
1638175800000|2021-11-29 08:50:00|182.39|179.99|182.69|180.29|182.77|180.37|182.09|179.69|0
1638176100000|2021-11-29 08:55:00|182.84|180.44|181.87|179.47|183.29|180.89|181.87|179.47|0
1638176400000|2021-11-29 09:00:00|181.79|179.39|182.01|179.61|182.58|180.18|181.53|179.13|0
1638176700000|2021-11-29 09:05:00|182.05|179.65|180.67|178.27|182.09|179.69|180.52|178.12|0
1638177000000|2021-11-29 09:10:00|180.52|178.12|180.22|177.82|181.12|178.72|179.34|176.94|0
1638177300000|2021-11-29 09:15:00|180.08|177.68|181.33|178.93|181.63|179.23|179.93|177.53|0
1638177600000|2021-11-29 09:20:00|181.26|178.86|180.81|178.41|181.93|179.53|180.81|178.41|0
1638177900000|2021-11-29 09:25:00|180.85|178.45|181.11|178.71|182|179.6|180.85|178.45|0
1638178200000|2021-11-29 09:30:00|181.03|178.63|182.37|179.97|182.74|180.34|180.96|178.56|0
1638178500000|2021-11-29 09:35:00|182.3|179.9|182.74|180.34|183.12|180.72|182.3|179.9|0
1638178800000|2021-11-29 09:40:00|182.89|180.49|182.89|180.49|183.34|180.94|182.44|180.04|0
1638179100000|2021-11-29 09:45:00|183.04|180.64|182.89|180.49|183.34|180.94|182.7|180.3|0
1638179400000|2021-11-29 09:50:00|182.74|180.34|183.26|180.86|183.48|181.08|182.29|179.89|0
1638179700000|2021-11-29 09:55:00|183.18|180.78|183.63|181.23|183.71|181.31|182.88|180.48|0
1638180000000|2021-11-29 10:00:00|183.56|181.16|182.5|180.1|183.63|181.23|182.35|179.95|0
1638180300000|2021-11-29 10:05:00|182.47|180.07|182.35|179.95|182.88|180.48|182.28|179.88|0
1638180600000|2021-11-29 10:10:00|182.28|179.88|180.5|178.1|182.5|180.1|180.43|178.03|0
1638180900000|2021-11-29 10:15:00|180.57|178.17|178.64|176.24|181.02|178.62|178.31|175.91|0
1638181200000|2021-11-29 10:20:00|178.27|175.87|177.45|175.05|178.41|176.01|177.23|174.83|0
1638181500000|2021-11-29 10:25:00|177.49|175.09|176.93|174.53|177.52|175.12|176.64|174.24|0
1638181800000|2021-11-29 10:30:00|176.86|174.46|177.15|174.75|177.52|175.12|176.86|174.46|0
1638182100000|2021-11-29 10:35:00|177.07|174.67|175.56|173.16|177.52|175.12|174.57|172.17|0
1638182400000|2021-11-29 10:40:00|175.67|173.27|175.52|173.12|175.86|173.46|175.45|173.05|0
1638182700000|2021-11-29 10:45:00|176.26|173.86|175.45|173.05|176.41|174.01|175.23|172.83|0
1638183000000|2021-11-29 10:50:00|175.49|173.09|174.56|172.16|175.67|173.27|174.56|172.16|0
1638183300000|2021-11-29 10:55:00|174.64|172.24|174.24|171.84|176.04|173.64|173.62|171.22|0
1638183600000|2021-11-29 11:00:00|174.2|171.8|173.47|171.07|174.35|171.95|173.47|171.07|0
1638183900000|2021-11-29 11:05:00|173.54|171.14|173.47|171.07|173.83|171.43|173.32|170.92|0
1638184200000|2021-11-29 11:10:00|173.54|171.14|173.43|171.03|173.61|171.21|172.95|170.55|0
1638184500000|2021-11-29 11:15:00|173.32|170.92|173.68|171.28|174.05|171.65|173.02|170.62|0
1638184800000|2021-11-29 11:20:00|173.75|171.35|173.17|170.77|174.04|171.64|173.09|170.69|0
1638185100000|2021-11-29 11:25:00|173.24|170.84|173.67|171.27|173.89|171.49|172.95|170.55|0
1638185400000|2021-11-29 11:30:00|173.75|171.35|173.56|171.16|173.75|171.35|173.38|170.98|0
1638185700000|2021-11-29 11:35:00|173.53|171.13|173.85|171.45|173.89|171.49|173.53|171.13|0
1638186000000|2021-11-29 11:40:00|173.82|171.42|174.03|171.63|174.18|171.78|173.67|171.27|0
1638186300000|2021-11-29 11:45:00|173.96|171.56|174.18|171.78|174.18|171.78|173.81|171.41|0
1638186600000|2021-11-29 11:50:00|174.14|171.74|174.91|172.51|174.91|172.51|174.14|171.74|0
1638186900000|2021-11-29 11:55:00|174.95|172.55|175.05|172.65|175.05|172.65|174.03|171.63|0
1638187200000|2021-11-29 12:00:00|175.13|172.73|176.82|174.42|176.82|174.42|174.87|172.47|0
1638187500000|2021-11-29 12:05:00|176.74|174.34|176.67|174.27|177.33|174.93|176.59|174.19|0
1638187800000|2021-11-29 12:10:00|176.71|174.31|177.26|174.86|177.4|175|176.56|174.16|0
1638188100000|2021-11-29 12:15:00|177.18|174.78|177.25|174.85|177.4|175|176.96|174.56|0
1638188400000|2021-11-29 12:20:00|177.14|174.74|177.14|174.74|177.32|174.92|176.55|174.15|0
1638188700000|2021-11-29 12:25:00|177.25|174.85|177.88|175.48|177.88|175.48|176.88|174.48|0
1638189000000|2021-11-29 12:30:00|177.92|175.52|176.58|174.18|178.06|175.66|176.51|174.11|0
1638189300000|2021-11-29 12:35:00|176.65|174.25|175.77|173.37|176.65|174.25|175.77|173.37|0
1638189600000|2021-11-29 12:40:00|175.84|173.44|175.84|173.44|176.13|173.73|175.62|173.22|0
1638189900000|2021-11-29 12:45:00|175.77|173.37|175.47|173.07|175.99|173.59|175.4|173|0
1638190200000|2021-11-29 12:50:00|175.43|173.03|175.98|173.58|176.13|173.73|175.39|172.99|0
1638190500000|2021-11-29 12:55:00|175.91|173.51|175.1|172.7|175.98|173.58|174.8|172.4|0
1638190800000|2021-11-29 13:00:00|174.95|172.55|176.05|173.65|176.12|173.72|174.91|172.51|0
1638191100000|2021-11-29 13:05:00|176.12|173.72|176.19|173.79|176.6|174.2|175.61|173.21|0
1638191400000|2021-11-29 13:10:00|176.05|173.65|175.31|172.91|176.12|173.72|175.31|172.91|0
1638191700000|2021-11-29 13:15:00|175.38|172.98|175.16|172.76|175.67|173.27|175.01|172.61|0
1638192000000|2021-11-29 13:20:00|175.23|172.83|174.86|172.46|175.38|172.98|174.86|172.46|0
1638192300000|2021-11-29 13:25:00|174.79|172.39|175.74|173.34|175.85|173.45|174.64|172.24|0
1638192600000|2021-11-29 13:30:00|175.67|173.27|174.78|172.38|175.67|173.27|174.35|171.95|0
1638192900000|2021-11-29 13:35:00|174.71|172.31|174.42|172.02|175|172.6|174.42|172.02|0
1638193200000|2021-11-29 13:40:00|174.34|171.94|173.46|171.06|174.42|172.02|173.1|170.7|0
1638193500000|2021-11-29 13:45:00|173.39|170.99|172.3|169.9|173.54|171.14|172.05|169.65|0
1638193800000|2021-11-29 13:50:00|172.23|169.83|171.36|168.96|172.3|169.9|171.21|168.81|0
1638194100000|2021-11-29 13:55:00|171.43|169.03|171.79|169.39|172.01|169.61|171.43|169.03|0
1638194400000|2021-11-29 14:00:00|171.71|169.31|170.42|168.02|171.79|169.39|170.42|168.02|0
1638194700000|2021-11-29 14:05:00|170.34|167.94|171.2|168.8|171.35|168.95|170.27|167.87|0
1638195000000|2021-11-29 14:10:00|171.28|168.88|171.56|169.16|171.78|169.38|171.2|168.8|0
1638195300000|2021-11-29 14:15:00|171.49|169.09|171.92|169.52|171.92|169.52|171.49|169.09|0
1638195600000|2021-11-29 14:20:00|171.99|169.59|171.99|169.59|172.21|169.81|171.92|169.52|0
1638195900000|2021-11-29 14:25:00|172.06|169.66|171.55|169.15|172.06|169.66|170.76|168.36|0
1638196200000|2021-11-29 14:30:00|171.34|168.94|173|170.6|173.29|170.89|170.12|167.72|0
1638196500000|2021-11-29 14:35:00|173.11|170.71|172.93|170.53|174.24|171.84|172.85|170.45|0
1638196800000|2021-11-29 14:40:00|173.07|170.67|173.58|171.18|174.02|171.62|173|170.6|0
1638197100000|2021-11-29 14:45:00|173.51|171.11|174.23|171.83|176.15|173.75|173.43|171.03|0
1638197400000|2021-11-29 14:50:00|174.6|172.2|173.28|170.88|175.48|173.08|172.25|169.85|0
1638197700000|2021-11-29 14:55:00|173.42|171.02|171.22|168.82|173.86|171.46|171.12|168.72|0
1638198000000|2021-11-29 15:00:00|171.37|168.97|172.02|169.62|172.1|169.7|170.06|167.66|0
1638198300000|2021-11-29 15:05:00|172.31|169.91|171.22|168.82|172.75|170.35|171|168.6|0
1638198600000|2021-11-29 15:10:00|171.29|168.89|171.94|169.54|171.94|169.54|170.28|167.88|0
1638198900000|2021-11-29 15:15:00|171.73|169.33|170.56|168.16|172.16|169.76|170.42|168.02|0
1638199200000|2021-11-29 15:20:00|170.63|168.23|170.92|168.52|172.09|169.69|170.63|168.23|0
1638199500000|2021-11-29 15:25:00|170.85|168.45|173.25|170.85|173.4|171|170.56|168.16|0
1638199800000|2021-11-29 15:30:00|173.47|171.07|173.4|171|174.73|172.33|172.67|170.27|0
1638200100000|2021-11-29 15:35:00|173.47|171.07|174.57|172.17|175.68|173.28|172.15|169.75|0
1638200400000|2021-11-29 15:40:00|174.64|172.24|174.57|172.17|176.12|173.72|174.2|171.8|0
1638200700000|2021-11-29 15:45:00|174.64|172.24|175.05|172.65|175.23|172.83|173.76|171.36|0
1638201000000|2021-11-29 15:50:00|175.12|172.72|175.01|172.61|175.6|173.2|173.75|171.35|0
1638201300000|2021-11-29 15:55:00|174.71|172.31|173.68|171.28|174.71|172.31|173.46|171.06|0
1638201600000|2021-11-29 16:00:00|173.6|171.2|173.23|170.83|174.56|172.16|172.87|170.47|0
1638201900000|2021-11-29 16:05:00|173.16|170.76|172.06|169.66|173.31|170.91|171.52|169.12|0
1638202200000|2021-11-29 16:10:00|171.91|169.51|172.06|169.66|172.35|169.95|171.55|169.15|0
1638202500000|2021-11-29 16:15:00|172.13|169.73|172.49|170.09|172.64|170.24|171.48|169.08|0
1638202800000|2021-11-29 16:20:00|172.42|170.02|171.4|169|172.57|170.17|171.18|168.78|0
1638203100000|2021-11-29 16:25:00|171.62|169.22|171.54|169.14|172.35|169.95|170.3|167.9|0
1638203400000|2021-11-29 16:30:00|171.32|168.92|170.34|167.94|171.32|168.92|169.36|166.96|0
1638203700000|2021-11-29 16:35:00|170.45|168.05|168.85|166.45|170.45|168.05|168.57|166.17|0
1638204000000|2021-11-29 16:40:00|168.71|166.31|166.82|164.42|168.71|166.31|165.8|163.4|0
1638204300000|2021-11-29 16:45:00|166.75|164.35|167.47|165.07|167.47|165.07|166.39|163.99|0
1638204600000|2021-11-29 16:50:00|167.39|164.99|166.86|164.46|167.68|165.28|166.46|164.06|0
1638204900000|2021-11-29 16:55:00|166.89|164.49|166.24|163.84|166.96|164.56|166.24|163.84|0
1638205200000|2021-11-29 17:00:00|166.17|163.77|165.39|162.99|166.31|163.91|165.32|162.92|0
1638205500000|2021-11-29 17:05:00|165.17|162.77|165.03|162.63|165.17|162.77|164.32|161.92|0
1638205800000|2021-11-29 17:10:00|164.96|162.56|164.96|162.56|165.17|162.77|164.67|162.27|0
1638206100000|2021-11-29 17:15:00|164.81|162.41|163.68|161.28|164.96|162.56|163.61|161.21|0
1638206400000|2021-11-29 17:20:00|163.75|161.35|162.63|160.23|163.75|161.35|162.63|160.23|0
1638206700000|2021-11-29 17:25:00|162.56|160.16|158.28|155.88|166.53|164.13|155.98|153.58|0
1638207000000|2021-11-29 17:30:00|158.21|155.81|156.82|154.42|158.35|155.95|156.75|154.35|0
1638207300000|2021-11-29 17:35:00|156.89|154.49|157.27|154.87|157.44|155.04|156.48|154.08|0
1638207600000|2021-11-29 17:40:00|157.3|154.9|156.68|154.28|157.3|154.9|156.68|154.28|0
1638207900000|2021-11-29 17:45:00|156.75|154.35|156.74|154.34|156.95|154.55|156.54|154.14|0
1638208200000|2021-11-29 17:50:00|156.81|154.41|157.5|155.1|157.5|155.1|156.74|154.34|0
1638208500000|2021-11-29 17:55:00|157.43|155.03|156.95|154.55|157.43|155.03|156.74|154.34|0
1638208800000|2021-11-29 18:00:00|156.88|154.48|156.67|154.27|156.88|154.48|156.46|154.06|0
1638209100000|2021-11-29 18:05:00|156.74|154.34|155.98|153.58|156.88|154.48|155.84|153.44|0
1638209400000|2021-11-29 18:10:00|155.91|153.51|156.73|154.33|156.87|154.47|155.77|153.37|0
1638209700000|2021-11-29 18:15:00|156.66|154.26|157.11|154.71|157.56|155.16|156.39|153.99|0
1638210000000|2021-11-29 18:20:00|157.08|154.68|157.49|155.09|157.77|155.37|156.94|154.54|0
1638210300000|2021-11-29 18:25:00|157.56|155.16|157.14|154.74|157.9|155.5|157.14|154.74|0
1638210600000|2021-11-29 18:30:00|157.07|154.67|156.86|154.46|157.28|154.88|156.38|153.98|0
1638210900000|2021-11-29 18:35:00|156.79|154.39|158.25|155.85|158.32|155.92|156.79|154.39|0
1638211200000|2021-11-29 18:40:00|158.18|155.78|157.86|155.46|158.25|155.85|157.62|155.22|0
1638211500000|2021-11-29 18:45:00|157.83|155.43|157.13|154.73|157.9|155.5|157.13|154.73|0
1638211800000|2021-11-29 18:50:00|157.2|154.8|157.27|154.87|157.75|155.35|157.2|154.8|0
1638212100000|2021-11-29 18:55:00|157.2|154.8|156.64|154.24|157.27|154.87|156.57|154.17|0
1638212400000|2021-11-29 19:00:00|156.57|154.17|156.92|154.52|157.54|155.14|156.5|154.1|0
1638212700000|2021-11-29 19:05:00|156.98|154.58|157.05|154.65|157.26|154.86|156.57|154.17|0
1638213000000|2021-11-29 19:10:00|157.12|154.72|156.84|154.44|157.12|154.72|156.7|154.3|0
1638213300000|2021-11-29 19:15:00|156.77|154.37|157.46|155.06|157.6|155.2|156.77|154.37|0
1638213600000|2021-11-29 19:20:00|157.39|154.99|157.46|155.06|157.67|155.27|156.91|154.51|0
1638213900000|2021-11-29 19:25:00|157.39|154.99|157.53|155.13|157.74|155.34|157.11|154.71|0
1638214200000|2021-11-29 19:30:00|157.39|154.99|157.73|155.33|158.15|155.75|157.25|154.85|0
1638214500000|2021-11-29 19:35:00|157.66|155.26|158.43|156.03|158.78|156.38|157.66|155.26|0
1638214800000|2021-11-29 19:40:00|158.36|155.96|157.8|155.4|158.36|155.96|157.59|155.19|0
1638215100000|2021-11-29 19:45:00|157.73|155.33|157.86|155.46|158.07|155.67|157.45|155.05|0
1638215400000|2021-11-29 19:50:00|157.79|155.39|158.35|155.95|158.42|156.02|157.1|154.7|0
1638215700000|2021-11-29 19:55:00|158.28|155.88|158|155.6|158.56|156.16|158|155.6|0
1638216000000|2021-11-29 20:00:00|158.07|155.67|158.07|155.67|158.07|155.67|157.51|155.11|0
1638216300000|2021-11-29 20:05:00|158|155.6|157.65|155.25|158.69|156.29|157.51|155.11|0
1638216600000|2021-11-29 20:10:00|157.58|155.18|156.88|154.48|157.92|155.52|156.81|154.41|0
1638216900000|2021-11-29 20:15:00|156.95|154.55|156.95|154.55|157.43|155.03|156.26|153.86|0
1638217200000|2021-11-29 20:20:00|156.98|154.58|157.64|155.24|158.06|155.66|156.95|154.55|0
1638217500000|2021-11-29 20:25:00|157.78|155.38|157.78|155.38|157.98|155.58|157.29|154.89|0
1638217800000|2021-11-29 20:30:00|157.84|155.44|157.29|154.89|158.4|156|157.29|154.89|0
1638218100000|2021-11-29 20:35:00|157.36|154.96|157.91|155.51|158.19|155.79|157.22|154.82|0
1638218400000|2021-11-29 20:40:00|157.84|155.44|158.6|156.2|159.16|156.76|157.84|155.44|0
1638218700000|2021-11-29 20:45:00|158.67|156.27|158.74|156.34|159.51|157.11|158.67|156.27|0
1638219000000|2021-11-29 20:50:00|159.44|157.04|159.48|157.08|160.21|157.81|158.4|156|0
1638219300000|2021-11-29 20:55:00|159.62|157.22|161.87|159.47|161.87|159.47|158.99|156.59|0
1638219600000|2021-11-29 21:00:00|161.52|159.12|161.09|158.69|161.52|159.12|160.53|158.13|0
1638219900000|2021-11-29 21:05:00|160.88|158.48|160.25|157.85|161.02|158.62|160.11|157.71|0
1638220200000|2021-11-29 21:10:00|160.11|157.71|160.52|158.12|160.6|158.2|159.68|157.28|0
1638220500000|2021-11-29 21:15:00|160.87|158.07|160.3|157.5|161.01|158.21|160.16|157.36|0
1638220800000|2021-11-29 21:20:00|160.23|157.43|160.23|157.43|160.37|157.57|159.95|157.15|0
1638221100000|2021-11-29 21:25:00|160.3|157.5|160.44|157.64|160.51|157.71|160.09|157.29|0
1638221400000|2021-11-29 21:30:00|160.37|157.57|160.15|157.35|160.37|157.57|159.87|157.07|0
1638221700000|2021-11-29 21:35:00|160.08|157.28|159.8|157|160.08|157.28|159.59|156.79|0
1638222000000|2021-11-29 21:40:00|159.73|156.93|159.66|156.86|159.8|157|159.66|156.86|0
1638222300000|2021-11-29 21:45:00|159.59|156.79|159.72|156.92|159.8|157|159.52|156.72|0
1638222600000|2021-11-29 21:50:00|159.65|156.85|159.51|156.71|159.72|156.92|159.44|156.64|0
1638222900000|2021-11-29 21:55:00|159.58|156.78|159.97|157.17|160.07|157.27|159.51|156.71|0
1638223200000|2021-11-29 22:00:00|160.01|157.21|159.99|157.19|160.03|157.23|159.99|157.19|0
1638223500000|2021-11-29 22:05:00|160.03|157.23|160.08|157.28|160.25|157.45|159.91|157.11|0
1638223800000|2021-11-29 22:10:00|160.07|157.27|159.91|157.11|160.27|157.47|159.91|157.11|0
1638224100000|2021-11-29 22:15:00|159.99|157.19|160.21|157.41|160.21|157.41|159.95|157.15|0
1638224400000|2021-11-29 22:20:00|160.18|157.38|160.17|157.37|160.21|157.41|160.14|157.34|0
1638224700000|2021-11-29 22:25:00|159.98|157.18|159.94|157.14|159.98|157.18|159.88|157.08|0
1638225000000|2021-11-29 22:30:00|159.92|157.12|159.98|157.18|159.99|157.19|159.91|157.11|0
1638225300000|2021-11-29 22:35:00|159.97|157.17|159.59|156.79|159.97|157.17|159.59|156.79|0
1638225600000|2021-11-29 22:40:00|159.58|156.78|159.48|156.68|159.59|156.79|159.47|156.67|0
1638225900000|2021-11-29 22:45:00|159.49|156.69|159.55|156.75|159.71|156.91|159.49|156.69|0
1638226200000|2021-11-29 22:50:00|159.54|156.74|159.56|156.76|159.56|156.76|159.54|156.74|0
1638226500000|2021-11-29 22:55:00|159.62|156.82|159.48|156.68|159.62|156.82|159.44|156.64|0
1638226800000|2021-11-29 23:00:00|159.66|156.86|158.64|155.84|159.66|156.86|158.43|155.63|0
1638227100000|2021-11-29 23:05:00|158.61|155.81|158.64|155.84|158.99|156.19|158.57|155.77|0
1638227400000|2021-11-29 23:10:00|158.43|155.63|159.09|156.29|159.09|156.29|157.8|155|0
1638227700000|2021-11-29 23:15:00|159.02|156.22|159.09|156.29|159.23|156.43|158.95|156.15|0
1638228000000|2021-11-29 23:20:00|159.02|156.22|158.74|155.94|159.02|156.22|158.5|155.7|0
1638228300000|2021-11-29 23:25:00|158.67|155.87|159.02|156.22|159.09|156.29|158.67|155.87|0
1638228600000|2021-11-29 23:30:00|158.88|156.08|158.67|155.87|159.09|156.29|158.6|155.8|0
1638228900000|2021-11-29 23:35:00|158.6|155.8|158.6|155.8|158.87|156.07|158.46|155.66|0
1638229200000|2021-11-29 23:40:00|158.53|155.73|158.66|155.86|158.73|155.93|158.46|155.66|0
1638229500000|2021-11-29 23:45:00|158.59|155.79|158.73|155.93|158.8|156|158.59|155.79|0
1638229800000|2021-11-29 23:50:00|158.66|155.86|158.87|156.07|158.94|156.14|158.45|155.65|0
1638230100000|2021-11-29 23:55:00|158.8|156|159|156.2|159.49|156.69|158.8|156|0
1638230400000|2021-11-30 00:00:00|158.93|156.13|158.72|155.92|159.14|156.34|158.58|155.78|0
1638230700000|2021-11-30 00:05:00|158.65|155.85|159|156.2|159.07|156.27|158.58|155.78|0
1638231000000|2021-11-30 00:10:00|158.93|156.13|159.41|156.61|159.48|156.68|158.72|155.92|0
1638231300000|2021-11-30 00:15:00|159.34|156.54|159.55|156.75|159.55|156.75|159.2|156.4|0
1638231600000|2021-11-30 00:20:00|159.62|156.82|158.92|156.12|159.62|156.82|158.92|156.12|0
1638231900000|2021-11-30 00:25:00|158.99|156.19|158.88|156.08|159.06|156.26|158.78|155.98|0
1638232200000|2021-11-30 00:30:00|158.85|156.05|158.57|155.77|159.06|156.26|158.5|155.7|0
1638232500000|2021-11-30 00:35:00|158.5|155.7|158.36|155.56|158.57|155.77|158.15|155.35|0
1638232800000|2021-11-30 00:40:00|158.32|155.52|158.63|155.83|158.63|155.83|158.22|155.42|0
1638233100000|2021-11-30 00:45:00|158.7|155.9|158.15|155.35|158.7|155.9|158.08|155.28|0
1638233400000|2021-11-30 00:50:00|158.21|155.41|158.07|155.27|158.21|155.41|157.94|155.14|0
1638233700000|2021-11-30 00:55:00|158.14|155.34|158.21|155.41|158.21|155.41|158.11|155.31|0
1638234000000|2021-11-30 01:00:00|158.14|155.34|158.21|155.41|158.42|155.62|157.86|155.06|0
1638234300000|2021-11-30 01:05:00|158.28|155.48|158.07|155.27|158.28|155.48|157.93|155.13|0
1638234600000|2021-11-30 01:10:00|158|155.2|157.86|155.06|158|155.2|157.86|155.06|0
1638234900000|2021-11-30 01:15:00|157.93|155.13|158.27|155.47|158.27|155.47|157.72|154.92|0
1638235200000|2021-11-30 01:20:00|158.34|155.54|158.41|155.61|158.75|155.95|158.2|155.4|0
1638235500000|2021-11-30 01:25:00|158.34|155.54|157.92|155.12|158.41|155.61|157.92|155.12|0
1638235800000|2021-11-30 01:30:00|157.99|155.19|158.05|155.25|158.26|155.46|157.85|155.05|0
1638236100000|2021-11-30 01:35:00|158.12|155.32|158.26|155.46|158.4|155.6|158.05|155.25|0
1638236400000|2021-11-30 01:40:00|158.19|155.39|158.09|155.29|158.4|155.6|158.05|155.25|0
1638236700000|2021-11-30 01:45:00|158.12|155.32|157.84|155.04|158.12|155.32|157.84|155.04|0
1638237000000|2021-11-30 01:50:00|157.91|155.11|157.84|155.04|157.91|155.11|157.7|154.9|0
1638237300000|2021-11-30 01:55:00|157.91|155.11|158.39|155.59|158.39|155.59|157.91|155.11|0
1638237600000|2021-11-30 02:00:00|158.46|155.66|158.32|155.52|158.74|155.94|158.25|155.45|0
1638237900000|2021-11-30 02:05:00|158.39|155.59|158.87|156.07|158.87|156.07|158.18|155.38|0
1638238200000|2021-11-30 02:10:00|158.8|156|159.01|156.21|159.08|156.28|158.66|155.86|0
1638238500000|2021-11-30 02:15:00|158.94|156.14|158.93|156.13|158.94|156.14|158.73|155.93|0
1638238800000|2021-11-30 02:20:00|158.86|156.06|159.42|156.62|159.42|156.62|158.79|155.99|0
1638239100000|2021-11-30 02:25:00|159.35|156.55|159.9|157.1|160.47|157.67|159.28|156.48|0
1638239400000|2021-11-30 02:30:00|159.97|157.17|160.29|157.49|160.46|157.66|159.9|157.1|0
1638239700000|2021-11-30 02:35:00|160.25|157.45|160.39|157.59|160.6|157.8|160.18|157.38|0
1638240000000|2021-11-30 02:40:00|160.46|157.66|160.04|157.24|160.53|157.73|159.9|157.1|0
1638240300000|2021-11-30 02:45:00|160.11|157.31|159.96|157.16|160.18|157.38|159.89|157.09|0
1638240600000|2021-11-30 02:50:00|159.93|157.13|159.82|157.02|159.96|157.16|159.62|156.82|0
1638240900000|2021-11-30 02:55:00|159.75|156.95|159.47|156.67|159.75|156.95|159.33|156.53|0
1638241200000|2021-11-30 03:00:00|159.4|156.6|159.89|157.09|159.89|157.09|159.33|156.53|0
1638241500000|2021-11-30 03:05:00|159.82|157.02|160.3|157.5|160.59|157.79|159.82|157.02|0
1638241800000|2021-11-30 03:10:00|160.23|157.43|160.86|158.06|160.86|158.06|160.23|157.43|0
1638242100000|2021-11-30 03:15:00|160.93|158.13|160.93|158.13|161.14|158.34|160.79|157.99|0
1638242400000|2021-11-30 03:20:00|160.86|158.06|160.86|158.06|161|158.2|160.58|157.78|0
1638242700000|2021-11-30 03:25:00|160.89|158.09|161.35|158.55|161.42|158.62|160.86|158.06|0
1638243000000|2021-11-30 03:30:00|161.28|158.48|160.78|157.98|161.49|158.69|160.64|157.84|0
1638243300000|2021-11-30 03:35:00|160.85|158.05|160.75|157.95|160.92|158.12|160.57|157.77|0
1638243600000|2021-11-30 03:40:00|160.78|157.98|160.67|157.87|160.85|158.05|160.64|157.84|0
1638243900000|2021-11-30 03:45:00|160.71|157.91|160.5|157.7|160.81|158.01|160.43|157.63|0
1638244200000|2021-11-30 03:50:00|160.46|157.66|160.56|157.76|160.63|157.83|160.25|157.45|0
1638244500000|2021-11-30 03:55:00|160.49|157.69|160.42|157.62|160.6|157.8|160.28|157.48|0
1638244800000|2021-11-30 04:00:00|160.21|157.41|159.86|157.06|160.49|157.69|159.69|156.89|0
1638245100000|2021-11-30 04:05:00|159.89|157.09|160|157.2|160.17|157.37|159.86|157.06|0
1638245400000|2021-11-30 04:10:00|160.07|157.27|160.17|157.37|160.17|157.37|159.85|157.05|0
1638245700000|2021-11-30 04:15:00|160.13|157.33|160.17|157.37|160.41|157.61|160.13|157.33|0
1638246000000|2021-11-30 04:20:00|160.13|157.33|160.34|157.54|160.34|157.54|160.06|157.26|0
1638246300000|2021-11-30 04:25:00|160.27|157.47|160.76|157.96|161.04|158.24|160.27|157.47|0
1638246600000|2021-11-30 04:30:00|160.69|157.89|160.89|158.09|160.89|158.09|160.4|157.6|0
1638246900000|2021-11-30 04:35:00|160.86|158.06|161|158.2|161.24|158.44|160.68|157.88|0
1638247200000|2021-11-30 04:40:00|161.03|158.23|161.45|158.65|161.52|158.72|161.03|158.23|0
1638247500000|2021-11-30 04:45:00|161.38|158.58|161.31|158.51|161.49|158.69|161.24|158.44|0
1638247800000|2021-11-30 04:50:00|161.45|158.65|160.74|157.94|161.45|158.65|160.67|157.87|0
1638248100000|2021-11-30 04:55:00|160.81|158.01|160.6|157.8|160.88|158.08|160.46|157.66|0
1638248400000|2021-11-30 05:00:00|160.67|157.87|161.37|158.57|161.37|158.57|160.53|157.73|0
1638248700000|2021-11-30 05:05:00|161.44|158.64|162.92|160.12|162.92|160.12|161.44|158.64|0
1638249000000|2021-11-30 05:10:00|162.78|159.98|165.92|163.12|165.92|163.12|162.64|159.84|0
1638249300000|2021-11-30 05:15:00|165.85|163.05|168.97|166.17|169.34|166.54|165.49|162.69|0
1638249600000|2021-11-30 05:20:00|169.12|166.32|172.68|169.88|172.79|169.99|169.04|166.24|0
1638249900000|2021-11-30 05:25:00|172.56|169.76|171.16|168.36|174.19|171.39|170.43|167.63|0
1638250200000|2021-11-30 05:30:00|171.31|168.51|170.87|168.07|172.78|169.98|170.65|167.85|0
1638250500000|2021-11-30 05:35:00|170.65|167.85|175.21|172.41|175.87|173.07|170.65|167.85|0
1638250800000|2021-11-30 05:40:00|175.17|172.37|175.81|173.01|176.62|173.82|174.96|172.16|0
1638251100000|2021-11-30 05:45:00|175.96|173.16|179.9|177.1|180.88|178.08|175.96|173.16|0
1638251400000|2021-11-30 05:50:00|180.5|177.7|179.75|176.95|180.81|178.01|179.07|176.27|0
1638251700000|2021-11-30 05:55:00|179.97|177.17|180.24|177.44|181.04|178.24|179.26|176.46|0
1638252000000|2021-11-30 06:00:00|180.2|177.4|184.78|181.98|184.93|182.13|179.52|176.72|0
1638252300000|2021-11-30 06:05:00|184.85|182.05|187.13|184.33|189.44|186.64|184.58|181.78|0
1638252600000|2021-11-30 06:10:00|187.21|184.41|186.89|184.09|187.66|184.86|185.66|182.86|0
1638252900000|2021-11-30 06:15:00|186.77|183.97|184.61|181.81|187.23|184.43|184.54|181.74|0
1638253200000|2021-11-30 06:20:00|184.58|181.78|181.75|178.95|184.69|181.89|180.61|177.81|0
1638253500000|2021-11-30 06:25:00|181.82|179.02|181.29|178.49|182.58|179.78|180.99|178.19|0
1638253800000|2021-11-30 06:30:00|181.25|178.45|180.99|178.19|181.44|178.64|180.01|177.21|0
1638254100000|2021-11-30 06:35:00|181.02|178.22|181.36|178.56|182.2|179.4|180.68|177.88|0
1638254400000|2021-11-30 06:40:00|181.44|178.64|180.15|177.35|181.89|179.09|179.44|176.64|0
1638254700000|2021-11-30 06:45:00|180.19|177.39|179.77|176.97|181.28|178.48|179.7|176.9|0
1638255000000|2021-11-30 06:50:00|179.81|177.01|180.15|177.35|180.52|177.72|179.25|176.45|0
1638255300000|2021-11-30 06:55:00|180.22|177.42|180.52|177.72|180.6|177.8|179.99|177.19|0
1638255600000|2021-11-30 07:00:00|180.56|177.76|182.37|179.57|183.17|180.37|180.56|177.76|0
1638255900000|2021-11-30 07:05:00|182.34|179.54|179.42|176.62|182.37|179.57|178.79|175.99|0
1638256200000|2021-11-30 07:10:00|179.58|176.78|180.44|177.64|181.42|178.62|179.16|176.36|0
1638256500000|2021-11-30 07:15:00|180.14|177.34|179.61|176.81|181.04|178.24|179.16|176.36|0
1638256800000|2021-11-30 07:20:00|179.65|176.85|179.08|176.28|179.98|177.18|178.26|175.46|0
1638257100000|2021-11-30 07:25:00|178.93|176.13|180.35|177.55|180.35|177.55|178.67|175.87|0
1638257400000|2021-11-30 07:30:00|180.28|177.48|182.09|179.29|182.17|179.37|179.98|177.18|0
1638257700000|2021-11-30 07:35:00|182.17|179.37|181.83|179.03|183.97|181.17|174.74|171.94|0
1638258000000|2021-11-30 07:40:00|181.9|179.1|183.57|180.77|183.57|180.77|181.68|178.88|0
1638258300000|2021-11-30 07:45:00|183.42|180.62|182.77|179.97|183.42|180.62|182.2|179.4|0
1638258600000|2021-11-30 07:50:00|182.62|179.82|181.9|179.1|182.73|179.93|181.82|179.02|0
1638258900000|2021-11-30 07:55:00|181.86|179.06|181.52|178.72|182.05|179.25|181.29|178.49|0
1638259200000|2021-11-30 08:00:00|181.44|178.64|181.51|178.71|182.8|180|181.44|178.64|0
1638259500000|2021-11-30 08:05:00|181.84|179.44|181.77|179.37|182.37|179.97|181.31|178.91|0
1638259800000|2021-11-30 08:10:00|181.54|179.14|182.75|180.35|183.13|180.73|181.31|178.91|0
1638260100000|2021-11-30 08:15:00|182.67|180.27|181.93|179.53|183.43|181.03|181.7|179.3|0
1638260400000|2021-11-30 08:20:00|181.62|179.22|181.62|179.22|182.68|180.28|181.28|178.88|0
1638260700000|2021-11-30 08:25:00|181.54|179.14|180.71|178.31|181.85|179.45|180.63|178.23|0
1638261000000|2021-11-30 08:30:00|180.86|178.46|181.73|179.33|181.84|179.44|180.56|178.16|0
1638261300000|2021-11-30 08:35:00|181.54|179.14|183.71|181.31|184.13|181.73|181.46|179.06|0
1638261600000|2021-11-30 08:40:00|183.9|181.5|184.29|181.89|184.74|182.34|183.26|180.86|0
1638261900000|2021-11-30 08:45:00|184.6|182.2|185.37|182.97|186.06|183.66|184.6|182.2|0
1638262200000|2021-11-30 08:50:00|185.41|183.01|183.37|180.97|185.44|183.04|183.3|180.9|0
1638262500000|2021-11-30 08:55:00|183.3|180.9|183.6|181.2|183.83|181.43|182.76|180.36|0
1638262800000|2021-11-30 09:00:00|183.52|181.12|185.74|183.34|185.94|183.54|183.52|181.12|0
1638263100000|2021-11-30 09:05:00|185.67|183.27|187.75|185.35|187.79|185.39|185.21|182.81|0
1638263400000|2021-11-30 09:10:00|187.71|185.31|187.24|184.84|188.17|185.77|187.2|184.8|0
1638263700000|2021-11-30 09:15:00|187.16|184.76|186.31|183.91|187.63|185.23|186|183.6|0
1638264000000|2021-11-30 09:20:00|186.23|183.83|188.09|185.69|188.48|186.08|186.23|183.83|0
1638264300000|2021-11-30 09:25:00|187.93|185.53|188.08|185.68|189.02|186.62|187.04|184.64|0
1638264600000|2021-11-30 09:30:00|188.16|185.76|187.23|184.83|189.02|186.62|187.23|184.83|0
1638264900000|2021-11-30 09:35:00|187.38|184.98|187.54|185.14|188.16|185.76|186.8|184.4|0
1638265200000|2021-11-30 09:40:00|187.3|184.9|186.68|184.28|187.77|185.37|185.76|183.36|0
1638265500000|2021-11-30 09:45:00|186.53|184.13|187.22|184.82|187.22|184.82|186.3|183.9|0
1638265800000|2021-11-30 09:50:00|187.38|184.98|186.03|183.63|187.38|184.98|185.22|182.82|0
1638266100000|2021-11-30 09:55:00|186.06|183.66|184.6|182.2|186.14|183.74|184.53|182.13|0
1638266400000|2021-11-30 10:00:00|184.76|182.36|184.79|182.39|185.21|182.81|184.53|182.13|0
1638266700000|2021-11-30 10:05:00|184.75|182.35|186.29|183.89|187.02|184.62|184.22|181.82|0
1638267000000|2021-11-30 10:10:00|186.21|183.81|185.59|183.19|186.44|184.04|185.36|182.96|0
1638267300000|2021-11-30 10:15:00|185.44|183.04|186.51|184.11|186.59|184.19|185.28|182.88|0
1638267600000|2021-11-30 10:20:00|186.55|184.15|187.09|184.69|187.32|184.92|186.2|183.8|0
1638267900000|2021-11-30 10:25:00|187.32|184.92|185.97|183.57|187.32|184.92|185.97|183.57|0
1638268200000|2021-11-30 10:30:00|185.89|183.49|184.58|182.18|186.2|183.8|184.51|182.11|0
1638268500000|2021-11-30 10:35:00|184.62|182.22|184.47|182.07|185.2|182.8|184.43|182.03|0
1638268800000|2021-11-30 10:40:00|184.51|182.11|184.89|182.49|185.04|182.64|184.12|181.72|0
1638269100000|2021-11-30 10:45:00|184.96|182.56|185.11|182.71|186.65|184.25|184.96|182.56|0
1638269400000|2021-11-30 10:50:00|185.04|182.64|185.3|182.9|185.84|183.44|183.97|181.57|0
1638269700000|2021-11-30 10:55:00|185.34|182.94|184.19|181.79|185.34|182.94|183.66|181.26|0
1638270000000|2021-11-30 11:00:00|184.11|181.71|185.8|183.4|185.95|183.55|183.35|180.95|0
1638270300000|2021-11-30 11:05:00|186.03|183.63|185.79|183.39|186.56|184.16|185.72|183.32|0
1638270600000|2021-11-30 11:10:00|186.1|183.7|185.48|183.08|186.18|183.78|184.45|182.05|0
1638270900000|2021-11-30 11:15:00|185.56|183.16|186.33|183.93|186.98|184.58|185.25|182.85|0
1638271200000|2021-11-30 11:20:00|186.36|183.96|185.37|182.97|186.67|184.27|185.29|182.89|0
1638271500000|2021-11-30 11:25:00|185.59|183.19|183.53|181.13|185.98|183.58|183.41|181.01|0
1638271800000|2021-11-30 11:30:00|183.26|180.86|183.79|181.39|184.25|181.85|183.03|180.63|0
1638272100000|2021-11-30 11:35:00|183.87|181.47|183.94|181.54|184.55|182.15|183.11|180.71|0
1638272400000|2021-11-30 11:40:00|183.86|181.46|184.44|182.04|184.74|182.34|183.18|180.78|0
1638272700000|2021-11-30 11:45:00|184.52|182.12|184.93|182.53|184.97|182.57|184.29|181.89|0
1638273000000|2021-11-30 11:50:00|184.89|182.49|185.54|183.14|186.27|183.87|184.06|181.66|0
1638273300000|2021-11-30 11:55:00|185.58|183.18|185.73|183.33|186.27|183.87|184.74|182.34|0
1638273600000|2021-11-30 12:00:00|185.46|183.06|183.75|181.35|185.46|183.06|183.52|181.12|0
1638273900000|2021-11-30 12:05:00|183.71|181.31|183.74|181.34|184.2|181.8|183.59|181.19|0
1638274200000|2021-11-30 12:10:00|183.82|181.42|183.82|181.42|184.24|181.84|183.29|180.89|0
1638274500000|2021-11-30 12:15:00|183.86|181.46|183.51|181.11|183.89|181.49|183.21|180.81|0
1638274800000|2021-11-30 12:20:00|183.59|181.19|182.6|180.2|183.63|181.23|182.52|180.12|0
1638275100000|2021-11-30 12:25:00|182.67|180.27|181.23|178.83|184.43|182.03|181.01|178.61|0
1638275400000|2021-11-30 12:30:00|181.31|178.91|182.66|180.26|182.74|180.34|181.31|178.91|0
1638275700000|2021-11-30 12:35:00|182.58|180.18|183.87|181.47|183.95|181.55|182.58|180.18|0
1638276000000|2021-11-30 12:40:00|183.72|181.32|184.25|181.85|184.4|182|183.19|180.79|0
1638276300000|2021-11-30 12:45:00|184.29|181.89|184.47|182.07|184.63|182.23|184.09|181.69|0
1638276600000|2021-11-30 12:50:00|184.55|182.15|184.32|181.92|185.39|182.99|183.79|181.39|0
1638276900000|2021-11-30 12:55:00|184.39|181.99|183.4|181|184.39|181.99|183.33|180.93|0
1638277200000|2021-11-30 13:00:00|183.25|180.85|183.63|181.23|183.63|181.23|182.8|180.4|0
1638277500000|2021-11-30 13:05:00|183.7|181.3|183.7|181.3|184.39|181.99|183.59|181.19|0
1638277800000|2021-11-30 13:10:00|183.78|181.38|184.84|182.44|184.84|182.44|183.62|181.22|0
1638278100000|2021-11-30 13:15:00|184.76|182.36|183.09|180.69|184.76|182.36|183.09|180.69|0
1638278400000|2021-11-30 13:20:00|183.17|180.77|184.45|182.05|184.61|182.21|182.86|180.46|0
1638278700000|2021-11-30 13:25:00|184.53|182.13|184.07|181.67|184.53|182.13|183.69|181.29|0
1638279000000|2021-11-30 13:30:00|184.19|181.79|184.83|182.43|185.44|183.04|183.92|181.52|0
1638279300000|2021-11-30 13:35:00|184.91|182.51|183.91|181.51|185.44|183.04|183.76|181.36|0
1638279600000|2021-11-30 13:40:00|183.99|181.59|183.53|181.13|184.22|181.82|183.38|180.98|0
1638279900000|2021-11-30 13:45:00|183.34|180.94|183|180.6|183.61|181.21|182.77|180.37|0
1638280200000|2021-11-30 13:50:00|182.92|180.52|181.56|179.16|182.92|180.52|181.56|179.16|0
1638280500000|2021-11-30 13:55:00|181.64|179.24|179.17|176.77|182.01|179.61|178.87|176.47|0
1638280800000|2021-11-30 14:00:00|179.09|176.69|178.12|175.72|181.06|178.66|178.12|175.72|0
1638281100000|2021-11-30 14:05:00|178.05|175.65|177.97|175.57|178.27|175.87|176.41|174.01|0
1638281400000|2021-11-30 14:10:00|177.9|175.5|178.04|175.64|178.19|175.79|177.15|174.75|0
1638281700000|2021-11-30 14:15:00|178.01|175.61|177.59|175.19|178.75|176.35|177.44|175.04|0
1638282000000|2021-11-30 14:20:00|177.52|175.12|176.63|174.23|177.52|175.12|176.55|174.15|0
1638282300000|2021-11-30 14:25:00|176.77|174.37|177.51|175.11|177.51|175.11|176.18|173.78|0
1638282600000|2021-11-30 14:30:00|177.55|175.15|175.3|172.9|179.01|176.61|174.05|171.65|0
1638282900000|2021-11-30 14:35:00|175.08|172.68|178.08|175.68|179.39|176.99|174.16|171.76|0
1638283200000|2021-11-30 14:40:00|177.56|175.16|176.96|174.56|178.83|176.43|176.15|173.75|0
1638283500000|2021-11-30 14:45:00|176.85|174.45|178.52|176.12|178.52|176.12|175.7|173.3|0
1638283800000|2021-11-30 14:50:00|178.56|176.16|176.29|173.89|179.42|177.02|176.29|173.89|0
1638284100000|2021-11-30 14:55:00|176.36|173.96|174.14|171.74|176.73|174.33|172.67|170.27|0
1638284400000|2021-11-30 15:00:00|174.62|172.22|172.3|169.9|174.62|172.22|171.87|169.47|0
1638284700000|2021-11-30 15:05:00|172.6|170.2|168.58|166.18|172.67|170.27|165.52|163.12|0
1638285000000|2021-11-30 15:10:00|168.86|166.46|170.46|168.06|170.9|168.5|168.04|165.64|0
1638285300000|2021-11-30 15:15:00|170.53|168.13|170.82|168.42|170.82|168.42|169.29|166.89|0
1638285600000|2021-11-30 15:20:00|170.67|168.27|173.09|170.69|173.61|171.21|170.6|168.2|0
1638285900000|2021-11-30 15:25:00|172.94|170.54|172.94|170.54|173.97|171.57|172.57|170.17|0
1638286200000|2021-11-30 15:30:00|172.42|170.02|170.09|167.69|172.42|170.02|169.87|167.47|0
1638286500000|2021-11-30 15:35:00|169.87|167.47|173.08|170.68|174.85|172.45|168.86|166.46|0
1638286800000|2021-11-30 15:40:00|173.23|170.83|173.34|170.94|173.81|171.41|171.69|169.29|0
1638287100000|2021-11-30 15:45:00|173.59|171.19|180.16|177.76|180.54|178.14|171.65|169.25|0
1638287400000|2021-11-30 15:50:00|180.24|177.84|187.45|185.05|187.76|185.36|179.9|177.5|0
1638287700000|2021-11-30 15:55:00|187.37|184.97|191.11|188.71|191.11|188.71|187.22|184.82|0
1638288000000|2021-11-30 16:00:00|191.35|188.95|191.22|188.82|196.39|193.99|188.81|186.41|0
1638288300000|2021-11-30 16:05:00|191.54|189.14|190.75|188.35|192.25|189.85|189.97|187.57|0
1638288600000|2021-11-30 16:10:00|190.67|188.27|185.57|183.17|192.16|189.76|185.57|183.17|0
1638288900000|2021-11-30 16:15:00|186.03|183.63|187.73|185.33|187.81|185.41|183.92|181.52|0
1638289200000|2021-11-30 16:20:00|187.34|184.94|188.67|186.27|188.83|186.43|186.1|183.7|0
1638289500000|2021-11-30 16:25:00|188.83|186.43|187.19|184.79|188.83|186.43|186.57|184.17|0
1638289800000|2021-11-30 16:30:00|187.42|185.02|189.53|187.13|189.68|187.28|186.18|183.78|0
1638290100000|2021-11-30 16:35:00|189.76|187.36|189.05|186.65|189.92|187.52|188.12|185.72|0
1638290400000|2021-11-30 16:40:00|189.13|186.73|192.4|190|193.43|191.03|189.13|186.73|0
1638290700000|2021-11-30 16:45:00|192.64|190.24|193.83|191.43|195.51|193.11|192.09|189.69|0
1638291000000|2021-11-30 16:50:00|193.99|191.59|196.15|193.75|196.27|193.87|193.75|191.35|0
1638291300000|2021-11-30 16:55:00|195.74|193.34|192.95|190.55|196.31|193.91|192.95|190.55|0
1638291600000|2021-11-30 17:00:00|193.03|190.63|194.9|192.5|195.58|193.18|193.03|190.63|0
1638291900000|2021-11-30 17:05:00|194.94|192.54|195.42|193.02|196.06|193.66|193.66|191.26|0
1638292200000|2021-11-30 17:10:00|195.34|192.94|196.85|194.45|196.85|194.45|192.78|190.38|0
1638292500000|2021-11-30 17:15:00|196.77|194.37|192.32|189.92|196.93|194.53|192.32|189.92|0
1638292800000|2021-11-30 17:20:00|192.45|190.05|191.61|189.21|193.91|191.51|191.61|189.21|0
1638293100000|2021-11-30 17:25:00|191.69|189.29|191.45|189.05|192.01|189.61|190.82|188.42|0
1638293400000|2021-11-30 17:30:00|191.37|188.97|191.37|188.97|192.79|190.39|190.35|187.95|0
1638293700000|2021-11-30 17:35:00|191.13|188.73|191.8|189.4|192.32|189.92|190.66|188.26|0
1638294000000|2021-11-30 17:40:00|191.52|189.12|190.34|187.94|193.03|190.63|190.34|187.94|0
1638294300000|2021-11-30 17:45:00|190.81|188.41|192.39|189.99|192.55|190.15|190.1|187.7|0
1638294600000|2021-11-30 17:50:00|192.31|189.91|191.52|189.12|192.55|190.15|190.65|188.25|0
1638294900000|2021-11-30 17:55:00|191.2|188.8|194.22|191.82|194.94|192.54|190.88|188.48|0
1638295200000|2021-11-30 18:00:00|193.98|191.58|196.05|193.65|196.13|193.73|193.42|191.02|0
1638295500000|2021-11-30 18:05:00|195.97|193.57|195.57|193.17|195.97|193.57|194.21|191.81|0
1638295800000|2021-11-30 18:10:00|195.73|193.33|195.89|193.49|196.21|193.81|195.09|192.69|0
1638296100000|2021-11-30 18:15:00|195.97|193.57|195.64|193.24|196.05|193.65|194.21|191.81|0
1638296400000|2021-11-30 18:20:00|195.56|193.16|193.89|191.49|196.37|193.97|193.89|191.49|0
1638296700000|2021-11-30 18:25:00|194.36|191.96|194.2|191.8|195.16|192.76|193.61|191.21|0
1638297000000|2021-11-30 18:30:00|194.52|192.12|193.25|190.85|194.64|192.24|192.62|190.22|0
1638297300000|2021-11-30 18:35:00|193.33|190.93|191.11|188.71|193.41|191.01|191.04|188.64|0
1638297600000|2021-11-30 18:40:00|191.27|188.87|190.47|188.07|192.06|189.66|190.15|187.75|0
1638297900000|2021-11-30 18:45:00|190.39|187.99|190.15|187.75|190.62|188.22|189.91|187.51|0
1638298200000|2021-11-30 18:50:00|190.03|187.63|188.35|185.95|190.23|187.83|187.31|184.91|0
1638298500000|2021-11-30 18:55:00|188.43|186.03|187.49|185.09|188.58|186.18|187.41|185.01|0
1638298800000|2021-11-30 19:00:00|187.57|185.17|187.64|185.24|188.5|186.1|187.18|184.78|0
1638299100000|2021-11-30 19:05:00|187.88|185.48|187.17|184.77|189.04|186.64|186.94|184.54|0
1638299400000|2021-11-30 19:10:00|187.33|184.93|182.86|180.46|190.16|187.76|182.86|180.46|0
1638299700000|2021-11-30 19:15:00|182.78|180.38|183.09|180.69|184.01|181.61|182.39|179.99|0
1638300000000|2021-11-30 19:20:00|182.85|180.45|188|185.6|188.39|185.99|182.78|180.38|0
1638300300000|2021-11-30 19:25:00|187.92|185.52|189.09|186.69|189.17|186.77|186.68|184.28|0
1638300600000|2021-11-30 19:30:00|189.17|186.77|188.54|186.14|189.95|187.55|187.92|185.52|0
1638300900000|2021-11-30 19:35:00|188.7|186.3|189.24|186.84|189.4|187|187.84|185.44|0
1638301200000|2021-11-30 19:40:00|189.01|186.61|190.69|188.29|191.04|188.64|188.23|185.83|0
1638301500000|2021-11-30 19:45:00|190.65|188.25|192.69|190.29|192.69|190.29|190.25|187.85|0
1638301800000|2021-11-30 19:50:00|192.54|190.14|194.81|192.41|197.22|194.82|190.42|188.02|0
1638302100000|2021-11-30 19:55:00|194.89|192.49|194.17|191.77|195.37|192.97|193.93|191.53|0
1638302400000|2021-11-30 20:00:00|194.33|191.93|193.97|191.57|194.97|192.57|193.22|190.82|0
1638302700000|2021-11-30 20:05:00|194.17|191.77|194.48|192.08|194.64|192.24|192.56|190.16|0
1638303000000|2021-11-30 20:10:00|194.32|191.92|194.71|192.31|194.72|192.32|192.97|190.57|0
1638303300000|2021-11-30 20:15:00|194.64|192.24|193.68|191.28|194.71|192.31|193.68|191.28|0
1638303600000|2021-11-30 20:20:00|193.76|191.36|194.71|192.31|194.87|192.47|193.12|190.72|0
1638303900000|2021-11-30 20:25:00|194.63|192.23|195.83|193.43|196.23|193.83|194.39|191.99|0
1638304200000|2021-11-30 20:30:00|195.67|193.27|194.31|191.91|196.07|193.67|193.27|190.87|0
1638304500000|2021-11-30 20:35:00|194.54|192.14|195.34|192.94|196.15|193.75|194.31|191.91|0
1638304800000|2021-11-30 20:40:00|195.42|193.02|193.43|191.03|195.82|193.42|193.19|190.79|0
1638305100000|2021-11-30 20:45:00|193.55|191.15|195.01|192.61|195.01|192.61|191.26|188.86|0
1638305400000|2021-11-30 20:50:00|194.93|192.53|200.4|198|200.81|198.41|194.93|192.53|0
1638305700000|2021-11-30 20:55:00|199.83|197.43|195.21|192.81|199.96|197.56|193.78|191.38|0
1638306000000|2021-11-30 21:00:00|197.07|194.67|191.12|188.72|197.07|194.67|191.12|188.72|0
1638306300000|2021-11-30 21:05:00|191.2|188.8|192.94|190.54|193.1|190.7|190.81|188.41|0
1638306600000|2021-11-30 21:10:00|192.62|190.22|192.46|190.06|192.94|190.54|191.51|189.11|0
1638306900000|2021-11-30 21:15:00|192.58|189.78|192.18|189.38|192.9|190.1|191.79|188.99|0
1638307200000|2021-11-30 21:20:00|192.22|189.42|192.3|189.5|192.5|189.7|191.23|188.43|0
1638307500000|2021-11-30 21:25:00|192.38|189.58|191.86|189.06|192.65|189.85|191.62|188.82|0
1638307800000|2021-11-30 21:30:00|191.78|188.98|192.25|189.45|192.57|189.77|191.47|188.67|0
1638308100000|2021-11-30 21:35:00|192.41|189.61|191.78|188.98|192.49|189.69|191.78|188.98|0
1638308400000|2021-11-30 21:40:00|191.7|188.9|191.85|189.05|191.85|189.05|191.54|188.74|0
1638308700000|2021-11-30 21:45:00|191.7|188.9|190.67|187.87|191.81|189.01|190.59|187.79|0
1638309000000|2021-11-30 21:50:00|190.75|187.95|191.14|188.34|191.22|188.42|190.59|187.79|0
1638309300000|2021-11-30 21:55:00|191.06|188.26|190.39|187.59|191.06|188.26|190.39|187.59|0
1638309600000|2021-11-30 22:00:00|190.49|187.69|190.55|187.75|190.56|187.76|190.47|187.67|0
1638309900000|2021-11-30 22:05:00|190.53|187.73|190.52|187.72|190.6|187.8|190.51|187.71|0
1638310200000|2021-11-30 22:10:00|190.54|187.74|190.55|187.75|190.56|187.76|190.53|187.73|0
1638310500000|2021-11-30 22:15:00|190.58|187.78|190.56|187.76|190.65|187.85|190.55|187.75|0
1638310800000|2021-11-30 22:20:00|190.57|187.77|190.59|187.79|190.71|187.91|190.55|187.75|0
1638311100000|2021-11-30 22:25:00|190.58|187.78|190.56|187.76|190.61|187.81|190.53|187.73|0
1638311400000|2021-11-30 22:30:00|190.53|187.73|190.51|187.71|190.63|187.83|190.51|187.71|0
1638311700000|2021-11-30 22:35:00|190.58|187.78|190.62|187.82|190.68|187.88|190.53|187.73|0
1638312000000|2021-11-30 22:40:00|190.69|187.89|190.57|187.77|190.69|187.89|190.52|187.72|0
1638312300000|2021-11-30 22:45:00|190.58|187.78|190.62|187.82|190.65|187.85|190.52|187.72|0
1638312600000|2021-11-30 22:50:00|190.58|187.78|190.54|187.74|190.77|187.97|190.54|187.74|0
1638312900000|2021-11-30 22:55:00|190.53|187.73|190.35|187.55|190.75|187.95|190.3|187.5|0
1638313200000|2021-11-30 23:00:00|189.89|187.09|188.37|185.57|189.89|187.09|187.52|184.72|0
1638313500000|2021-11-30 23:05:00|188.25|185.45|189.06|186.26|189.07|186.27|188.06|185.26|0
1638313800000|2021-11-30 23:10:00|189.14|186.34|189.53|186.73|189.69|186.89|188.83|186.03|0
1638314100000|2021-11-30 23:15:00|189.37|186.57|190|187.2|190|187.2|189.06|186.26|0
1638314400000|2021-11-30 23:20:00|189.53|186.73|189.84|187.04|190.31|187.51|189.37|186.57|0
1638314700000|2021-11-30 23:25:00|189.76|186.96|189.83|187.03|189.91|187.11|189.13|186.33|0
1638315000000|2021-11-30 23:30:00|189.68|186.88|189.36|186.56|189.68|186.88|188.9|186.1|0
1638315300000|2021-11-30 23:35:00|189.21|186.41|189.67|186.87|189.91|187.11|189.05|186.25|0
1638315600000|2021-11-30 23:40:00|189.6|186.8|191.24|188.44|191.28|188.48|189.52|186.72|0
1638315900000|2021-11-30 23:45:00|191.2|188.4|191.63|188.83|192.1|189.3|190.22|187.42|0
1638316200000|2021-11-30 23:50:00|191.55|188.75|191.15|188.35|191.63|188.83|190.76|187.96|0
1638316500000|2021-11-30 23:55:00|191.12|188.32|190.84|188.04|191.39|188.59|190.76|187.96|0
1638316800000|2021-12-01 00:00:00|190.68|187.88|189.35|186.55|190.76|187.96|189.19|186.39|0
1638317100000|2021-12-01 00:05:00|189.31|186.51|189.89|187.09|189.89|187.09|188.57|185.77|0
1638317400000|2021-12-01 00:10:00|189.74|186.94|191.38|188.58|191.62|188.82|189.58|186.78|0
1638317700000|2021-12-01 00:15:00|191.46|188.66|193.59|190.79|194.07|191.27|191.22|188.42|0
1638318000000|2021-12-01 00:20:00|193.67|190.87|192.88|190.08|194.31|191.51|192.88|190.08|0
1638318300000|2021-12-01 00:25:00|192.95|190.15|193.82|191.02|194.46|191.66|192.84|190.04|0
1638318600000|2021-12-01 00:30:00|193.63|190.83|193.35|190.55|193.74|190.94|193.07|190.27|0
1638318900000|2021-12-01 00:35:00|193.5|190.7|193.78|190.98|194.78|191.98|193.5|190.7|0
1638319200000|2021-12-01 00:40:00|193.74|190.94|192.39|189.59|193.74|190.94|192.19|189.39|0
1638319500000|2021-12-01 00:45:00|192.15|189.35|191.64|188.84|192.23|189.43|191.13|188.33|0
1638319800000|2021-12-01 00:50:00|191.6|188.8|191.91|189.11|192.07|189.27|191.44|188.64|0
1638320100000|2021-12-01 00:55:00|191.83|189.03|192.78|189.98|193.25|190.45|191.75|188.95|0
1638320400000|2021-12-01 01:00:00|192.94|190.14|192.85|190.05|194.21|191.41|192.78|189.98|0
1638320700000|2021-12-01 01:05:00|192.93|190.13|191.75|188.95|192.97|190.17|191.24|188.44|0
1638321000000|2021-12-01 01:10:00|191.9|189.1|190.41|187.61|191.98|189.18|190.09|187.29|0
1638321300000|2021-12-01 01:15:00|190.6|187.8|189.7|186.9|190.96|188.16|189.39|186.59|0
1638321600000|2021-12-01 01:20:00|189.62|186.82|190.05|187.25|190.48|187.68|189.07|186.27|0
1638321900000|2021-12-01 01:25:00|190.01|187.21|189.23|186.43|190.32|187.52|189.15|186.35|0
1638322200000|2021-12-01 01:30:00|189.38|186.58|190.08|187.28|190.71|187.91|188.99|186.19|0
1638322500000|2021-12-01 01:35:00|190|187.2|189.53|186.73|190|187.2|189.46|186.66|0
1638322800000|2021-12-01 01:40:00|189.61|186.81|189.3|186.5|190.55|187.75|189.22|186.42|0
1638323100000|2021-12-01 01:45:00|189.22|186.42|189.37|186.57|189.53|186.73|188.87|186.07|0
1638323400000|2021-12-01 01:50:00|189.45|186.65|188.28|185.48|189.61|186.81|187.74|184.94|0
1638323700000|2021-12-01 01:55:00|188.12|185.32|188.43|185.63|188.63|185.83|187.73|184.93|0
1638324000000|2021-12-01 02:00:00|188.35|185.55|186.96|184.16|188.55|185.75|186.65|183.85|0
1638324300000|2021-12-01 02:05:00|187.03|184.23|186.8|184|187.19|184.39|186.34|183.54|0
1638324600000|2021-12-01 02:10:00|186.72|183.92|187.49|184.69|187.49|184.69|186.49|183.69|0
1638324900000|2021-12-01 02:15:00|187.42|184.62|187.18|184.38|187.65|184.85|186.95|184.15|0
1638325200000|2021-12-01 02:20:00|187.1|184.3|187.18|184.38|187.49|184.69|186.79|183.99|0
1638325500000|2021-12-01 02:25:00|187.14|184.34|186.4|183.6|187.33|184.53|186.25|183.45|0
1638325800000|2021-12-01 02:30:00|186.44|183.64|186.6|183.8|186.63|183.83|185.86|183.06|0
1638326100000|2021-12-01 02:35:00|186.56|183.76|185.86|183.06|186.56|183.76|185.86|183.06|0
1638326400000|2021-12-01 02:40:00|185.9|183.1|186.01|183.21|186.32|183.52|185.86|183.06|0
1638326700000|2021-12-01 02:45:00|186.09|183.29|186.47|183.67|186.47|183.67|186.01|183.21|0
1638327000000|2021-12-01 02:50:00|186.39|183.59|185.93|183.13|186.55|183.75|185.93|183.13|0
1638327300000|2021-12-01 02:55:00|186.01|183.21|185.85|183.05|186.01|183.21|185.85|183.05|0
1638327600000|2021-12-01 03:00:00|185.93|183.13|185.85|183.05|186.16|183.36|185.85|183.05|0
1638327900000|2021-12-01 03:05:00|185.92|183.12|186.31|183.51|186.46|183.66|185.85|183.05|0
1638328200000|2021-12-01 03:10:00|186.38|183.58|186.3|183.5|186.54|183.74|186.3|183.5|0
1638328500000|2021-12-01 03:15:00|186.23|183.43|186.07|183.27|186.23|183.43|185.92|183.12|0
1638328800000|2021-12-01 03:20:00|185.99|183.19|186.3|183.5|186.45|183.65|185.99|183.19|0
1638329100000|2021-12-01 03:25:00|186.38|183.58|185.99|183.19|186.38|183.58|185.83|183.03|0
1638329400000|2021-12-01 03:30:00|185.91|183.11|186.06|183.26|186.37|183.57|185.91|183.11|0
1638329700000|2021-12-01 03:35:00|185.98|183.18|186.52|183.72|186.52|183.72|185.83|183.03|0
1638330000000|2021-12-01 03:40:00|186.48|183.68|188.14|185.34|188.38|185.58|186.44|183.64|0
1638330300000|2021-12-01 03:45:00|188.22|185.42|187.75|184.95|188.3|185.5|187.21|184.41|0
1638330600000|2021-12-01 03:50:00|187.68|184.88|187.13|184.33|187.68|184.88|186.98|184.18|0
1638330900000|2021-12-01 03:55:00|187.05|184.25|186.9|184.1|187.32|184.52|186.9|184.1|0
1638331200000|2021-12-01 04:00:00|186.74|183.94|185.97|183.17|186.74|183.94|185.82|183.02|0
1638331500000|2021-12-01 04:05:00|186.05|183.25|186.04|183.24|186.28|183.48|185.81|183.01|0
1638331800000|2021-12-01 04:10:00|186.01|183.21|185.81|183.01|186.2|183.4|185.81|183.01|0
1638332100000|2021-12-01 04:15:00|185.89|183.09|185.96|183.16|186.04|183.24|185.81|183.01|0
1638332400000|2021-12-01 04:20:00|185.88|183.08|186.04|183.24|186.04|183.24|185.81|183.01|0
1638332700000|2021-12-01 04:25:00|186.11|183.31|185.8|183|186.11|183.31|185.8|183|0
1638333000000|2021-12-01 04:30:00|184.73|181.93|184.88|182.08|185.26|182.46|184.57|181.77|0
1638333300000|2021-12-01 04:35:00|184.96|182.16|183.96|181.16|185.03|182.23|183.96|181.16|0
1638333600000|2021-12-01 04:40:00|183.88|181.08|183.96|181.16|184.42|181.62|183.65|180.85|0
1638333900000|2021-12-01 04:45:00|184|181.2|184.03|181.23|184.03|181.23|183.5|180.7|0
1638334200000|2021-12-01 04:50:00|183.95|181.15|183.99|181.19|184.41|181.61|183.8|181|0
1638334500000|2021-12-01 04:55:00|183.95|181.15|183.72|180.92|184.18|181.38|183.46|180.66|0
1638334800000|2021-12-01 05:00:00|183.64|180.84|184.48|181.68|184.71|181.91|183.49|180.69|0
1638335100000|2021-12-01 05:05:00|184.37|181.57|184.4|181.6|184.56|181.76|184.17|181.37|0
1638335400000|2021-12-01 05:10:00|184.33|181.53|182.33|179.53|184.86|182.06|182.03|179.23|0
1638335700000|2021-12-01 05:15:00|182.26|179.46|181.8|179|182.26|179.46|181.8|179|0
1638336000000|2021-12-01 05:20:00|181.72|178.92|181.19|178.39|181.72|178.92|181.19|178.39|0
1638336300000|2021-12-01 05:25:00|181.11|178.31|181.49|178.69|181.57|178.77|181.04|178.24|0
1638336600000|2021-12-01 05:30:00|181.57|178.77|182.32|179.52|182.32|179.52|181.56|178.76|0
1638336900000|2021-12-01 05:35:00|182.36|179.56|181.48|178.68|182.36|179.56|181.48|178.68|0
1638337200000|2021-12-01 05:40:00|181.52|178.72|181.63|178.83|181.86|179.06|181.33|178.53|0
1638337500000|2021-12-01 05:45:00|181.56|178.76|181.63|178.83|181.71|178.91|181.44|178.64|0
1638337800000|2021-12-01 05:50:00|181.71|178.91|182.08|179.28|182.09|179.29|181.71|178.91|0
1638338100000|2021-12-01 05:55:00|182.01|179.21|182.16|179.36|182.46|179.66|181.82|179.02|0
1638338400000|2021-12-01 06:00:00|182.23|179.43|182.27|179.47|183|180.2|181.85|179.05|0
1638338700000|2021-12-01 06:05:00|182.54|179.74|180.71|177.91|182.54|179.74|180.67|177.87|0
1638339000000|2021-12-01 06:10:00|180.79|177.99|179.8|177|180.86|178.06|179.65|176.85|0
1638339300000|2021-12-01 06:15:00|179.73|176.93|180.33|177.53|180.33|177.53|179.35|176.55|0
1638339600000|2021-12-01 06:20:00|180.29|177.49|178.62|175.82|180.29|177.49|177.29|174.49|0
1638339900000|2021-12-01 06:25:00|178.69|175.89|178.46|175.66|179.29|176.49|178.46|175.66|0
1638340200000|2021-12-01 06:30:00|178.35|175.55|178.31|175.51|178.57|175.77|178.08|175.28|0
1638340500000|2021-12-01 06:35:00|178.42|175.62|178.87|176.07|179.06|176.26|178.16|175.36|0
1638340800000|2021-12-01 06:40:00|178.91|176.11|180.38|177.58|180.5|177.7|178.91|176.11|0
1638341100000|2021-12-01 06:45:00|180.34|177.54|180.15|177.35|180.42|177.62|179.85|177.05|0
1638341400000|2021-12-01 06:50:00|180.19|177.39|180.11|177.31|180.23|177.43|179.58|176.78|0
1638341700000|2021-12-01 06:55:00|180.03|177.23|179.65|176.85|180.03|177.23|179.43|176.63|0
1638342000000|2021-12-01 07:00:00|179.73|176.93|180.26|177.46|180.33|177.53|178.52|175.72|0
1638342300000|2021-12-01 07:05:00|180.3|177.5|179.42|176.62|180.68|177.88|178.74|175.94|0
1638342600000|2021-12-01 07:10:00|179.46|176.66|178.97|176.17|179.46|176.66|178.78|175.98|0
1638342900000|2021-12-01 07:15:00|178.89|176.09|179.34|176.54|179.42|176.62|178.63|175.83|0
1638343200000|2021-12-01 07:20:00|179.27|176.47|179.87|177.07|180.17|177.37|179.23|176.43|0
1638343500000|2021-12-01 07:25:00|179.94|177.14|179.94|177.14|180.4|177.6|179.71|176.91|0
1638343800000|2021-12-01 07:30:00|180.02|177.22|180.55|177.75|180.7|177.9|179.56|176.76|0
1638344100000|2021-12-01 07:35:00|180.59|177.79|180.39|177.59|180.7|177.9|179.63|176.83|0
1638344400000|2021-12-01 07:40:00|180.43|177.63|178.8|176|180.43|177.63|178.72|175.92|0
1638344700000|2021-12-01 07:45:00|178.88|176.08|178.81|176.01|184.91|182.11|178.65|175.85|0
1638345000000|2021-12-01 07:50:00|178.77|175.97|179.6|176.8|179.64|176.84|178.77|175.97|0
1638345300000|2021-12-01 07:55:00|179.45|176.65|179.75|176.95|180.2|177.4|179.37|176.57|0
1638345600000|2021-12-01 08:00:00|180.28|177.48|179.37|176.57|180.81|178.01|179.14|176.34|0
1638345900000|2021-12-01 08:05:00|179.17|176.77|179.92|177.52|180.22|177.82|178.83|176.43|0
1638346200000|2021-12-01 08:10:00|179.77|177.37|180.22|177.82|180.6|178.2|179.77|177.37|0
1638346500000|2021-12-01 08:15:00|180.3|177.9|178.74|176.34|180.37|177.97|178.71|176.31|0
1638346800000|2021-12-01 08:20:00|178.67|176.27|179.68|177.28|179.84|177.44|178.67|176.27|0
1638347100000|2021-12-01 08:25:00|179.84|177.44|180.36|177.96|180.59|178.19|179.46|177.06|0
1638347400000|2021-12-01 08:30:00|180.59|178.19|181.05|178.65|182.46|180.06|180.59|178.19|0
1638347700000|2021-12-01 08:35:00|180.89|178.49|181.35|178.95|181.96|179.56|180.89|178.49|0
1638348000000|2021-12-01 08:40:00|181.27|178.87|182.53|180.13|183.11|180.71|181.12|178.72|0
1638348300000|2021-12-01 08:45:00|182.49|180.09|181.8|179.4|182.76|180.36|181.8|179.4|0
1638348600000|2021-12-01 08:50:00|181.73|179.33|181.11|178.71|182.26|179.86|180.54|178.14|0
1638348900000|2021-12-01 08:55:00|181.27|178.87|179.44|177.04|181.49|179.09|179.44|177.04|0
1638349200000|2021-12-01 09:00:00|179.52|177.12|177.73|175.33|179.74|177.34|177.2|174.8|0
1638349500000|2021-12-01 09:05:00|177.65|175.25|176.07|173.67|177.65|175.25|175.63|173.23|0
1638349800000|2021-12-01 09:10:00|176.11|173.71|175.77|173.37|176.22|173.82|175.52|173.12|0
1638350100000|2021-12-01 09:15:00|175.74|173.34|175.32|172.92|175.85|173.45|174.88|172.48|0
1638350400000|2021-12-01 09:20:00|175.47|173.07|175.84|173.44|175.84|173.44|174.8|172.4|0
1638350700000|2021-12-01 09:25:00|175.96|173.56|175.32|172.92|175.99|173.59|175.32|172.92|0
1638351000000|2021-12-01 09:30:00|175.24|172.84|174.5|172.1|175.51|173.11|174.5|172.1|0
1638351300000|2021-12-01 09:35:00|174.42|172.02|173.46|171.06|174.72|172.32|173.35|170.95|0
1638351600000|2021-12-01 09:40:00|173.38|170.98|173.6|171.2|174.34|171.94|173.09|170.69|0
1638351900000|2021-12-01 09:45:00|173.53|171.13|174.01|171.61|174.56|172.16|173.46|171.06|0
1638352200000|2021-12-01 09:50:00|173.97|171.57|174.19|171.79|174.34|171.94|173.9|171.5|0
1638352500000|2021-12-01 09:55:00|174.04|171.64|174.11|171.71|174.41|172.01|174.04|171.64|0
1638352800000|2021-12-01 10:00:00|174.19|171.79|174.41|172.01|174.41|172.01|173.89|171.49|0
1638353100000|2021-12-01 10:05:00|174.33|171.93|174.93|172.53|175.3|172.9|174.26|171.86|0
1638353400000|2021-12-01 10:10:00|174.89|172.49|175.29|172.89|175.45|173.05|174.81|172.41|0
1638353700000|2021-12-01 10:15:00|175.44|173.04|174.92|172.52|175.67|173.27|174.85|172.45|0
1638354000000|2021-12-01 10:20:00|175.07|172.67|175.4|173|175.44|173.04|174.92|172.52|0
1638354300000|2021-12-01 10:25:00|175.44|173.04|174.99|172.59|175.44|173.04|174.62|172.22|0
1638354600000|2021-12-01 10:30:00|175.06|172.66|174.54|172.14|175.21|172.81|174.43|172.03|0
1638354900000|2021-12-01 10:35:00|174.58|172.18|174.69|172.29|174.76|172.36|174.39|171.99|0
1638355200000|2021-12-01 10:40:00|174.61|172.21|174.98|172.58|175.06|172.66|174.54|172.14|0
1638355500000|2021-12-01 10:45:00|174.91|172.51|174.24|171.84|175.06|172.66|174.09|171.69|0
1638355800000|2021-12-01 10:50:00|174.38|171.98|174.09|171.69|174.9|172.5|173.72|171.32|0
1638356100000|2021-12-01 10:55:00|174.23|171.83|174.38|171.98|174.6|172.2|174.16|171.76|0
1638356400000|2021-12-01 11:00:00|174.31|171.91|174.97|172.57|174.97|172.57|173.86|171.46|0
1638356700000|2021-12-01 11:05:00|174.9|172.5|174.67|172.27|175.19|172.79|174.38|171.98|0
1638357000000|2021-12-01 11:10:00|174.75|172.35|175.26|172.86|175.34|172.94|174.52|172.12|0
1638357300000|2021-12-01 11:15:00|175.34|172.94|175.56|173.16|176.16|173.76|175.34|172.94|0
1638357600000|2021-12-01 11:20:00|175.6|173.2|175.11|172.71|175.63|173.23|174.66|172.26|0
1638357900000|2021-12-01 11:25:00|175.18|172.78|174.88|172.48|175.33|172.93|174.81|172.41|0
1638358200000|2021-12-01 11:30:00|174.96|172.56|174.88|172.48|175.18|172.78|174.59|172.19|0
1638358500000|2021-12-01 11:35:00|174.96|172.56|175.25|172.85|175.25|172.85|174.58|172.18|0
1638358800000|2021-12-01 11:40:00|175.18|172.78|174.95|172.55|175.4|173|174.95|172.55|0
1638359100000|2021-12-01 11:45:00|175.1|172.7|174.43|172.03|175.17|172.77|174.35|171.95|0
1638359400000|2021-12-01 11:50:00|174.5|172.1|173.54|171.14|174.58|172.18|173.46|171.06|0
1638359700000|2021-12-01 11:55:00|173.69|171.29|173.46|171.06|173.69|171.29|173.31|170.91|0
1638360000000|2021-12-01 12:00:00|173.53|171.13|173.98|171.58|173.98|171.58|173.16|170.76|0
1638360300000|2021-12-01 12:05:00|174.05|171.65|174.34|171.94|174.42|172.02|173.9|171.5|0
1638360600000|2021-12-01 12:10:00|174.27|171.87|173.9|171.5|174.42|172.02|173.9|171.5|0
1638360900000|2021-12-01 12:15:00|173.97|171.57|173.45|171.05|174.41|172.01|172.79|170.39|0
1638361200000|2021-12-01 12:20:00|173.49|171.09|170.37|167.97|173.49|171.09|169.71|167.31|0
1638361500000|2021-12-01 12:25:00|170.41|168.01|171.48|169.08|173.02|170.62|169.44|167.04|0
1638361800000|2021-12-01 12:30:00|171.63|169.23|172.14|169.74|172.22|169.82|171.26|168.86|0
1638362100000|2021-12-01 12:35:00|171.99|169.59|171.77|169.37|172.36|169.96|171.7|169.3|0
1638362400000|2021-12-01 12:40:00|171.85|169.45|171.7|169.3|172.07|169.67|171.48|169.08|0
1638362700000|2021-12-01 12:45:00|171.77|169.37|172.06|169.66|172.21|169.81|171.55|169.15|0
1638363000000|2021-12-01 12:50:00|171.99|169.59|171.47|169.07|172.06|169.66|171.25|168.85|0
1638363300000|2021-12-01 12:55:00|171.4|169|171.91|169.51|171.95|169.55|171.4|169|0
1638363600000|2021-12-01 13:00:00|171.83|169.43|172.79|170.39|173.16|170.76|171.76|169.36|0
1638363900000|2021-12-01 13:05:00|172.72|170.32|172.79|170.39|173.16|170.76|172.57|170.17|0
1638364200000|2021-12-01 13:10:00|172.86|170.46|172.93|170.53|173.38|170.98|172.79|170.39|0
1638364500000|2021-12-01 13:15:00|172.86|170.46|172.34|169.94|173.01|170.61|172.12|169.72|0
1638364800000|2021-12-01 13:20:00|172.41|170.01|173.15|170.75|173.52|171.12|172.27|169.87|0
1638365100000|2021-12-01 13:25:00|173.23|170.83|173.74|171.34|173.89|171.49|172.6|170.2|0
1638365400000|2021-12-01 13:30:00|173.82|171.42|172.11|169.71|173.82|171.42|172.11|169.71|0
1638365700000|2021-12-01 13:35:00|172.26|169.86|171.96|169.56|172.33|169.93|171.82|169.42|0
1638366000000|2021-12-01 13:40:00|171.89|169.49|171.44|169.04|172.18|169.78|171.3|168.9|0
1638366300000|2021-12-01 13:45:00|171.37|168.97|171.81|169.41|171.96|169.56|171.22|168.82|0
1638366600000|2021-12-01 13:50:00|171.77|169.37|172.51|170.11|172.69|170.29|171.59|169.19|0
1638366900000|2021-12-01 13:55:00|172.47|170.07|172.69|170.29|173.06|170.66|172.4|170|0
1638367200000|2021-12-01 14:00:00|172.76|170.36|172.32|169.92|172.76|170.36|172.1|169.7|0
1638367500000|2021-12-01 14:05:00|172.24|169.84|172.17|169.77|172.47|170.07|171.8|169.4|0
1638367800000|2021-12-01 14:10:00|172.24|169.84|172.53|170.13|172.83|170.43|172.02|169.62|0
1638368100000|2021-12-01 14:15:00|172.61|170.21|173.05|170.65|173.05|170.65|171.94|169.54|0
1638368400000|2021-12-01 14:20:00|173.12|170.72|173.12|170.72|173.27|170.87|172.83|170.43|0
1638368700000|2021-12-01 14:25:00|173.05|170.65|173.12|170.72|173.57|171.17|172.75|170.35|0
1638369000000|2021-12-01 14:30:00|172.9|170.5|177.43|175.03|177.43|175.03|172.53|170.13|0
1638369300000|2021-12-01 14:35:00|177.58|175.18|177.12|174.72|178.03|175.63|176.6|174.2|0
1638369600000|2021-12-01 14:40:00|177.57|175.17|175.39|172.99|177.57|175.17|175.17|172.77|0
1638369900000|2021-12-01 14:45:00|175.99|173.59|173.79|171.39|175.99|173.59|172.45|170.05|0
1638370200000|2021-12-01 14:50:00|173.94|171.54|174.01|171.61|174.61|172.21|173.11|170.71|0
1638370500000|2021-12-01 14:55:00|174.08|171.68|172.29|169.89|174.08|171.68|171.78|169.38|0
1638370800000|2021-12-01 15:00:00|172.37|169.97|170.37|167.97|172.37|169.97|168.84|166.44|0
1638371100000|2021-12-01 15:05:00|170.15|167.75|168.32|165.92|170.15|167.75|168.1|165.7|0
1638371400000|2021-12-01 15:10:00|168.18|165.78|168.9|166.5|169.41|167.01|167.89|165.49|0
1638371700000|2021-12-01 15:15:00|168.68|166.28|167.74|165.34|168.68|166.28|167.37|164.97|0
1638372000000|2021-12-01 15:20:00|167.66|165.26|168.32|165.92|169.63|167.23|167.52|165.12|0
1638372300000|2021-12-01 15:25:00|168.46|166.06|169.77|167.37|169.85|167.45|167.88|165.48|0
1638372600000|2021-12-01 15:30:00|169.92|167.52|169.55|167.15|169.92|167.52|168.24|165.84|0
1638372900000|2021-12-01 15:35:00|169.48|167.08|171.24|168.84|171.24|168.84|169.11|166.71|0
1638373200000|2021-12-01 15:40:00|171.31|168.91|169.55|167.15|172.94|170.54|169.18|166.78|0
1638373500000|2021-12-01 15:45:00|169.47|167.07|167.72|165.32|169.62|167.22|167.58|165.18|0
1638373800000|2021-12-01 15:50:00|167.65|165.25|166.78|164.38|168.3|165.9|166.63|164.23|0
1638374100000|2021-12-01 15:55:00|166.71|164.31|166.63|164.23|167.65|165.25|166.2|163.8|0
1638374400000|2021-12-01 16:00:00|166.27|163.87|167.06|164.66|167.21|164.81|166.2|163.8|0
1638374700000|2021-12-01 16:05:00|167.13|164.73|166.48|164.08|167.21|164.81|166.19|163.79|0
1638375000000|2021-12-01 16:10:00|166.27|163.87|163.97|161.57|166.48|164.08|163.97|161.57|0
1638375300000|2021-12-01 16:15:00|164.04|161.64|164.37|161.97|168.64|166.24|162.77|160.37|0
1638375600000|2021-12-01 16:20:00|164.3|161.9|164.16|161.76|164.87|162.47|164.16|161.76|0
1638375900000|2021-12-01 16:25:00|164.23|161.83|164.94|162.54|164.94|162.54|163.73|161.33|0
1638376200000|2021-12-01 16:30:00|165.08|162.68|165.29|162.89|166.08|163.68|164.29|161.89|0
1638376500000|2021-12-01 16:35:00|165.22|162.82|165.93|163.53|166.22|163.82|165|162.6|0
1638376800000|2021-12-01 16:40:00|165.72|163.32|166|163.6|166.22|163.82|165.29|162.89|0
1638377100000|2021-12-01 16:45:00|166.07|163.67|166.21|163.81|167.51|165.11|165.86|163.46|0
1638377400000|2021-12-01 16:50:00|166.57|164.17|168.16|165.76|168.16|165.76|166.57|164.17|0
1638377700000|2021-12-01 16:55:00|168.23|165.83|169.88|167.48|170.83|168.43|167.11|164.71|0
1638378000000|2021-12-01 17:00:00|170.1|167.7|168.71|166.31|170.76|168.36|168.64|166.24|0
1638378300000|2021-12-01 17:05:00|168.64|166.24|169.08|166.68|169.66|167.26|168.06|165.66|0
1638378600000|2021-12-01 17:10:00|169.15|166.75|168.2|165.8|169.44|167.04|168.06|165.66|0
1638378900000|2021-12-01 17:15:00|168.35|165.95|167.55|165.15|168.35|165.95|166.83|164.43|0
1638379200000|2021-12-01 17:20:00|167.48|165.08|168.78|166.38|168.92|166.52|166.97|164.57|0
1638379500000|2021-12-01 17:25:00|168.96|166.56|170.38|167.98|170.6|168.2|168.34|165.94|0
1638379800000|2021-12-01 17:30:00|170.09|167.69|169.28|166.88|170.67|168.27|169.1|166.7|0
1638380100000|2021-12-01 17:35:00|169.5|167.1|169.5|167.1|170.93|168.53|169.5|167.1|0
1638380400000|2021-12-01 17:40:00|169.28|166.88|170.08|167.68|170.3|167.9|169.21|166.81|0
1638380700000|2021-12-01 17:45:00|170.15|167.75|170.81|168.41|170.95|168.55|169.78|167.38|0
1638381000000|2021-12-01 17:50:00|170.88|168.48|173.98|171.58|173.98|171.58|170.88|168.48|0
1638381300000|2021-12-01 17:55:00|173.91|171.51|176.52|174.12|177.13|174.73|173.91|171.51|0
1638381600000|2021-12-01 18:00:00|176.83|174.43|180.79|178.39|180.83|178.43|174.5|172.1|0
1638381900000|2021-12-01 18:05:00|180.48|178.08|184.11|181.71|184.11|181.71|178.1|175.7|0
1638382200000|2021-12-01 18:10:00|184.19|181.79|183.88|181.48|185.81|183.41|183.88|181.48|0
1638382500000|2021-12-01 18:15:00|184.19|181.79|186.65|184.25|186.65|184.25|182.85|180.45|0
1638382800000|2021-12-01 18:20:00|186.27|183.87|180.9|178.5|186.27|183.87|180.9|178.5|0
1638383100000|2021-12-01 18:25:00|181.05|178.65|179.68|177.28|181.2|178.8|179.37|176.97|0
1638383400000|2021-12-01 18:30:00|179.75|177.35|180.89|178.49|181.5|179.1|179.37|176.97|0
1638383700000|2021-12-01 18:35:00|180.78|178.38|180.89|178.49|181.65|179.25|180.13|177.73|0
1638384000000|2021-12-01 18:40:00|180.74|178.34|185.57|183.17|186.7|184.3|180.43|178.03|0
1638384300000|2021-12-01 18:45:00|185.84|183.44|191.65|189.25|191.96|189.56|185.84|183.44|0
1638384600000|2021-12-01 18:50:00|191.33|188.93|186.41|184.01|191.33|188.93|185.86|183.46|0
1638384900000|2021-12-01 18:55:00|186.17|183.77|184.78|182.38|186.41|184.01|184.24|181.84|0
1638385200000|2021-12-01 19:00:00|185.24|182.84|186.76|184.36|187.1|184.7|184.24|181.84|0
1638385500000|2021-12-01 19:05:00|187.15|184.75|188.67|186.27|188.79|186.39|186.14|183.74|0
1638385800000|2021-12-01 19:10:00|188.48|186.08|190.84|188.44|191.87|189.47|188.44|186.04|0
1638386100000|2021-12-01 19:15:00|191.08|188.68|193.06|190.66|193.62|191.22|189.98|187.58|0
1638386400000|2021-12-01 19:20:00|192.82|190.42|189.86|187.46|193.22|190.82|189.66|187.26|0
1638386700000|2021-12-01 19:25:00|189.97|187.57|184.22|181.82|190.13|187.73|183.75|181.35|0
1638387000000|2021-12-01 19:30:00|184.37|181.97|184.14|181.74|184.53|182.13|182.29|179.89|0
1638387300000|2021-12-01 19:35:00|184.22|181.82|185.56|183.16|187.51|185.11|184.22|181.82|0
1638387600000|2021-12-01 19:40:00|185.48|183.08|187.5|185.1|188.36|185.96|185.48|183.08|0
1638387900000|2021-12-01 19:45:00|187.58|185.18|186.33|183.93|188.36|185.96|185.52|183.12|0
1638388200000|2021-12-01 19:50:00|186.41|184.01|190.7|188.3|191.3|188.9|185.16|182.76|0
1638388500000|2021-12-01 19:55:00|190.58|188.18|190.49|188.09|190.89|188.49|188.92|186.52|0
1638388800000|2021-12-01 20:00:00|190.46|188.06|193.59|191.19|193.91|191.51|189.63|187.23|0
1638389100000|2021-12-01 20:05:00|193.79|191.39|196.85|194.45|197.02|194.62|190.81|188.41|0
1638389400000|2021-12-01 20:10:00|196.77|194.37|195.72|193.32|197.42|195.02|195.32|192.92|0
1638389700000|2021-12-01 20:15:00|196.25|193.85|201.35|198.95|203.51|201.11|196.17|193.77|0
1638390000000|2021-12-01 20:20:00|201.52|199.12|206.52|204.12|206.86|204.46|201.19|198.79|0
1638390300000|2021-12-01 20:25:00|206.6|204.2|205.85|203.45|208.44|206.04|203.87|201.47|0
1638390600000|2021-12-01 20:30:00|206.69|204.29|206.86|204.46|208.36|205.96|203.73|201.33|0
1638390900000|2021-12-01 20:35:00|207.32|204.92|202.62|200.22|208.4|206|201.97|199.57|0
1638391200000|2021-12-01 20:40:00|202.87|200.47|202.46|200.06|205.18|202.78|202.05|199.65|0
1638391500000|2021-12-01 20:45:00|202.38|199.98|209.65|207.25|209.73|207.33|201.93|199.53|0
1638391800000|2021-12-01 20:50:00|210.24|207.84|213.47|211.07|213.81|211.41|209.31|206.91|0
1638392100000|2021-12-01 20:55:00|213.72|211.32|224.15|221.75|224.24|221.84|213.72|211.32|0
1638392400000|2021-12-01 21:00:00|224.59|222.19|224.06|221.66|227.4|225|221.72|219.32|0
1638392700000|2021-12-01 21:05:00|224.24|221.84|221.88|219.48|224.85|222.45|221.62|219.22|0
1638393000000|2021-12-01 21:10:00|221.62|219.22|221.18|218.78|221.62|219.22|220.06|217.66|0
1638393300000|2021-12-01 21:15:00|220.6|217.8|222.42|219.62|223.12|220.32|220.6|217.8|0
1638393600000|2021-12-01 21:20:00|222.16|219.36|221.38|218.58|222.6|219.8|221.2|218.4|0
1638393900000|2021-12-01 21:25:00|221.46|218.66|222.38|219.58|222.85|220.05|221.29|218.49|0
1638394200000|2021-12-01 21:30:00|222.42|219.62|223.37|220.57|223.46|220.66|222.42|219.62|0
1638394500000|2021-12-01 21:35:00|223.46|220.66|223.02|220.22|223.55|220.75|222.37|219.57|0
1638394800000|2021-12-01 21:40:00|222.85|220.05|223.54|220.74|223.54|220.74|222.81|220.01|0
1638395100000|2021-12-01 21:45:00|224.46|221.66|222.93|220.13|224.86|222.06|222.76|219.96|0
1638395400000|2021-12-01 21:50:00|222.84|220.04|222.36|219.56|223.19|220.39|222.23|219.43|0
1638395700000|2021-12-01 21:55:00|222.4|219.6|222.85|220.05|223.1|220.3|221.62|218.82|0
1638396000000|2021-12-01 22:00:00|222.86|220.06|222.66|219.86|222.89|220.09|222.57|219.77|0
1638396300000|2021-12-01 22:05:00|222.69|219.89|222.54|219.74|222.69|219.89|222.47|219.67|0
1638396600000|2021-12-01 22:10:00|222.55|219.75|222.85|220.05|222.85|220.05|222.46|219.66|0
1638396900000|2021-12-01 22:15:00|222.92|220.12|222.8|220|223.03|220.23|222.8|220|0
1638397200000|2021-12-01 22:20:00|222.81|220.01|222.31|219.51|222.87|220.07|222.31|219.51|0
1638397500000|2021-12-01 22:25:00|222.29|219.49|222.22|219.42|222.29|219.49|222.2|219.4|0
1638397800000|2021-12-01 22:30:00|222.2|219.4|221.88|219.08|222.2|219.4|221.88|219.08|0
1638398100000|2021-12-01 22:35:00|221.91|219.11|222|219.2|222|219.2|221.87|219.07|0
1638398400000|2021-12-01 22:40:00|221.96|219.16|221.8|219|221.96|219.16|221.72|218.92|0
1638398700000|2021-12-01 22:45:00|221.81|219.01|221.76|218.96|221.86|219.06|221.76|218.96|0
1638399000000|2021-12-01 22:50:00|221.75|218.95|221.55|218.75|221.75|218.95|221.55|218.75|0
1638399300000|2021-12-01 22:55:00|221.52|218.72|221.58|218.78|221.64|218.84|221.49|218.69|0
1638399600000|2021-12-01 23:00:00|221.54|218.74|219.9|217.1|221.54|218.74|218.99|216.19|0
1638399900000|2021-12-01 23:05:00|219.85|217.05|218.82|216.02|220.33|217.53|218.73|215.93|0
1638400200000|2021-12-01 23:10:00|218.78|215.98|218.81|216.01|219.24|216.44|217.96|215.16|0
1638400500000|2021-12-01 23:15:00|219.12|216.32|220.75|217.95|220.88|218.08|218.99|216.19|0
1638400800000|2021-12-01 23:20:00|220.36|217.56|222.62|219.82|222.79|219.99|219.98|217.18|0
1638401100000|2021-12-01 23:25:00|222.44|219.64|221.05|218.25|222.44|219.64|220.88|218.08|0
1638401400000|2021-12-01 23:30:00|220.96|218.16|218.72|215.92|220.96|218.16|218.72|215.92|0
1638401700000|2021-12-01 23:35:00|218.63|215.83|218.63|215.83|219.15|216.35|218.12|215.32|0
1638402000000|2021-12-01 23:40:00|218.59|215.79|218.45|215.65|219.14|216.34|218.16|215.36|0
1638402300000|2021-12-01 23:45:00|218.33|215.53|217.34|214.54|218.33|215.53|217|214.2|0
1638402600000|2021-12-01 23:50:00|217.25|214.45|216.48|213.68|217.25|214.45|216.23|213.43|0
1638402900000|2021-12-01 23:55:00|216.31|213.51|216.31|213.51|216.57|213.77|215.89|213.09|0
1638403200000|2021-12-02 00:00:00|216.27|213.47|216.01|213.21|216.73|213.93|215.59|212.79|0
1638403500000|2021-12-02 00:05:00|216.05|213.25|216.26|213.46|216.31|213.51|215.54|212.74|0
1638403800000|2021-12-02 00:10:00|216.22|213.42|217.15|214.35|217.75|214.95|216.22|213.42|0
1638404100000|2021-12-02 00:15:00|217.24|214.44|216.55|213.75|217.75|214.95|215.96|213.16|0
1638404400000|2021-12-02 00:20:00|216.64|213.84|215.58|212.78|216.64|213.84|215.53|212.73|0
1638404700000|2021-12-02 00:25:00|215.53|212.73|214.93|212.13|215.62|212.82|214.85|212.05|0
1638405000000|2021-12-02 00:30:00|215.02|212.22|214.68|211.88|215.02|212.22|214.42|211.62|0
1638405300000|2021-12-02 00:35:00|214.72|211.92|214.89|212.09|215.02|212.22|214.42|211.62|0
1638405600000|2021-12-02 00:40:00|214.84|212.04|216.37|213.57|216.46|213.66|214.68|211.88|0
1638405900000|2021-12-02 00:45:00|216.46|213.66|217.99|215.19|218.94|216.14|216.46|213.66|0
1638406200000|2021-12-02 00:50:00|218.08|215.28|218.63|215.83|219.36|216.56|217.9|215.1|0
1638406500000|2021-12-02 00:55:00|218.5|215.7|217.56|214.76|218.5|215.7|216.96|214.16|0
1638406800000|2021-12-02 01:00:00|217.21|214.41|217.73|214.93|218.76|215.96|216.19|213.39|0
1638407100000|2021-12-02 01:05:00|217.81|215.01|214.39|211.59|218.11|215.31|214.35|211.55|0
1638407400000|2021-12-02 01:10:00|214.43|211.63|212.25|209.45|214.43|211.63|211.75|208.95|0
1638407700000|2021-12-02 01:15:00|212.08|209.28|213.96|211.16|213.96|211.16|211.74|208.94|0
1638408000000|2021-12-02 01:20:00|214.04|211.24|213.61|210.81|214.04|211.24|212.72|209.92|0
1638408300000|2021-12-02 01:25:00|213.53|210.73|212.5|209.7|213.53|210.73|211.44|208.64|0
1638408600000|2021-12-02 01:30:00|212.67|209.87|212.33|209.53|212.93|210.13|211.9|209.1|0
1638408900000|2021-12-02 01:35:00|212.2|209.4|212.67|209.87|213.18|210.38|211.9|209.1|0
1638409200000|2021-12-02 01:40:00|212.58|209.78|212.83|210.03|213.01|210.21|211.73|208.93|0
1638409500000|2021-12-02 01:45:00|212.66|209.86|212.24|209.44|213.09|210.29|211.9|209.1|0
1638409800000|2021-12-02 01:50:00|212.32|209.52|211.55|208.75|212.66|209.86|211.13|208.33|0
1638410100000|2021-12-02 01:55:00|211.72|208.92|208.68|205.88|211.81|209.01|208.43|205.63|0
1638410400000|2021-12-02 02:00:00|208.77|205.97|210.11|207.31|210.95|208.15|208.77|205.97|0
1638410700000|2021-12-02 02:05:00|210.19|207.39|209.68|206.88|210.87|208.07|209.43|206.63|0
1638411000000|2021-12-02 02:10:00|209.6|206.8|209.94|207.14|209.94|207.14|208.84|206.04|0
1638411300000|2021-12-02 02:15:00|209.81|207.01|210.61|207.81|210.95|208.15|209.77|206.97|0
1638411600000|2021-12-02 02:20:00|210.69|207.89|209.89|207.09|211.16|208.36|209.76|206.96|0
1638411900000|2021-12-02 02:25:00|209.93|207.13|210.1|207.3|210.35|207.55|209.42|206.62|0
1638412200000|2021-12-02 02:30:00|210.01|207.21|209.25|206.45|210.14|207.34|209|206.2|0
1638412500000|2021-12-02 02:35:00|209.33|206.53|209.33|206.53|209.59|206.79|209|206.2|0
1638412800000|2021-12-02 02:40:00|209.42|206.62|207.36|204.56|209.42|206.62|207.07|204.27|0
1638413100000|2021-12-02 02:45:00|207.4|204.6|207.82|205.02|208.4|205.6|207.23|204.43|0
1638413400000|2021-12-02 02:50:00|207.73|204.93|207.4|204.6|208.15|205.35|207.31|204.51|0
1638413700000|2021-12-02 02:55:00|207.31|204.51|206.23|203.43|207.48|204.68|206.02|203.22|0
1638414000000|2021-12-02 03:00:00|206.19|203.39|206.97|204.17|207.14|204.34|206.14|203.34|0
1638414300000|2021-12-02 03:05:00|207.06|204.26|207.05|204.25|207.64|204.84|206.8|204|0
1638414600000|2021-12-02 03:10:00|206.97|204.17|207.8|205|208.22|205.42|206.8|204|0
1638414900000|2021-12-02 03:15:00|207.72|204.92|208.55|205.75|208.98|206.18|207.72|204.92|0
1638415200000|2021-12-02 03:20:00|208.51|205.71|208.72|205.92|208.72|205.92|208.05|205.25|0
1638415500000|2021-12-02 03:25:00|208.64|205.84|208.3|205.5|209.22|206.42|208.13|205.33|0
1638415800000|2021-12-02 03:30:00|208.38|205.58|208.04|205.24|208.38|205.58|207.71|204.91|0
1638416100000|2021-12-02 03:35:00|208.13|205.33|208.88|206.08|209.51|206.71|208.04|205.24|0
1638416400000|2021-12-02 03:40:00|208.96|206.16|208.96|206.16|209.47|206.67|208.71|205.91|0
1638416700000|2021-12-02 03:45:00|208.92|206.12|208.29|205.49|209.76|206.96|208.04|205.24|0
1638417000000|2021-12-02 03:50:00|208.37|205.57|208.28|205.48|208.54|205.74|207.87|205.07|0
1638417300000|2021-12-02 03:55:00|208.37|205.57|208.2|205.4|208.7|205.9|208.03|205.23|0
1638417600000|2021-12-02 04:00:00|207.86|205.06|206.65|203.85|207.86|205.06|206.44|203.64|0
1638417900000|2021-12-02 04:05:00|206.69|203.89|207.61|204.81|207.86|205.06|206.44|203.64|0
1638418200000|2021-12-02 04:10:00|207.69|204.89|207.6|204.8|207.86|205.06|207.35|204.55|0
1638418500000|2021-12-02 04:15:00|207.69|204.89|208.19|205.39|208.35|205.55|207.35|204.55|0
1638418800000|2021-12-02 04:20:00|208.15|205.35|208.1|205.3|208.52|205.72|207.93|205.13|0
1638419100000|2021-12-02 04:25:00|208.14|205.34|206.01|203.21|208.44|205.64|204.63|201.83|0
1638419400000|2021-12-02 04:30:00|205.93|203.13|205.26|202.46|206.76|203.96|205.09|202.29|0
1638419700000|2021-12-02 04:35:00|205.17|202.37|205.67|202.87|206.17|203.37|205.17|202.37|0
1638420000000|2021-12-02 04:40:00|205.71|202.91|205.58|202.78|205.75|202.95|205.09|202.29|0
1638420300000|2021-12-02 04:45:00|205.67|202.87|205.46|202.66|206|203.2|205.33|202.53|0
1638420600000|2021-12-02 04:50:00|205.41|202.61|206.5|203.7|206.58|203.78|205.41|202.61|0
1638420900000|2021-12-02 04:55:00|206.42|203.62|206.33|203.53|206.83|204.03|206.21|203.41|0
1638421200000|2021-12-02 05:00:00|206.41|203.61|206.96|204.16|207.08|204.28|205.99|203.19|0
1638421500000|2021-12-02 05:05:00|206.91|204.11|206.91|204.11|207.33|204.53|206.58|203.78|0
1638421800000|2021-12-02 05:10:00|206.83|204.03|206.91|204.11|207.25|204.45|206.82|204.02|0
1638422100000|2021-12-02 05:15:00|206.99|204.19|206.49|203.69|207.24|204.44|206.15|203.35|0
1638422400000|2021-12-02 05:20:00|206.65|203.85|206.15|203.35|206.99|204.19|206.15|203.35|0
1638422700000|2021-12-02 05:25:00|206.23|203.43|205.73|202.93|206.4|203.6|205.64|202.84|0
1638423000000|2021-12-02 05:30:00|205.77|202.97|205.98|203.18|206.56|203.76|205.64|202.84|0
1638423300000|2021-12-02 05:35:00|205.89|203.09|206.14|203.34|206.22|203.42|205.81|203.01|0
1638423600000|2021-12-02 05:40:00|206.1|203.3|206.05|203.25|206.31|203.51|205.8|203|0
1638423900000|2021-12-02 05:45:00|206.14|203.34|203.21|200.41|206.22|203.42|203.21|200.41|0
1638424200000|2021-12-02 05:50:00|203.3|200.5|202.63|199.83|203.3|200.5|202.38|199.58|0
1638424500000|2021-12-02 05:55:00|202.59|199.79|202.84|200.04|202.96|200.16|202.54|199.74|0
1638424800000|2021-12-02 06:00:00|202.79|199.99|203.71|200.91|203.87|201.07|202.71|199.91|0
1638425100000|2021-12-02 06:05:00|203.79|200.99|203.87|201.07|204.12|201.32|203.37|200.57|0
1638425400000|2021-12-02 06:10:00|203.95|201.15|203.12|200.32|203.95|201.15|203.12|200.32|0
1638425700000|2021-12-02 06:15:00|203.08|200.28|203.53|200.73|203.62|200.82|202.91|200.11|0
1638426000000|2021-12-02 06:20:00|203.45|200.65|204.03|201.23|204.28|201.48|203.36|200.56|0
1638426300000|2021-12-02 06:25:00|204.07|201.27|203.65|200.85|204.07|201.27|203.61|200.81|0
1638426600000|2021-12-02 06:30:00|203.61|200.81|202.36|199.56|203.65|200.85|202.36|199.56|0
1638426900000|2021-12-02 06:35:00|202.4|199.6|201.77|198.97|202.4|199.6|201.52|198.72|0
1638427200000|2021-12-02 06:40:00|201.69|198.89|201.65|198.85|202.19|199.39|201.03|198.23|0
1638427500000|2021-12-02 06:45:00|201.69|198.89|201.23|198.43|201.93|199.13|200.78|197.98|0
1638427800000|2021-12-02 06:50:00|201.27|198.47|201.48|198.68|201.85|199.05|201.19|198.39|0
1638428100000|2021-12-02 06:55:00|201.43|198.63|199.25|196.45|202.01|199.21|199|196.2|0
1638428400000|2021-12-02 07:00:00|199.12|196.32|199.12|196.32|200.27|197.47|198.79|195.99|0
1638428700000|2021-12-02 07:05:00|199.16|196.36|199.82|197.02|199.82|197.02|198.05|195.25|0
1638429000000|2021-12-02 07:10:00|199.69|196.89|199.61|196.81|200.52|197.72|199.44|196.64|0
1638429300000|2021-12-02 07:15:00|199.49|196.69|200.84|198.04|201.42|198.62|199.36|196.56|0
1638429600000|2021-12-02 07:20:00|200.76|197.96|202.16|199.36|202.33|199.53|200.76|197.96|0
1638429900000|2021-12-02 07:25:00|202.37|199.57|204.08|201.28|204.67|201.87|201.5|198.7|0
1638430200000|2021-12-02 07:30:00|203.96|201.16|204.08|201.28|204.41|201.61|202.91|200.11|0
1638430500000|2021-12-02 07:35:00|203.99|201.19|203.76|200.96|205.14|202.34|201.19|198.39|0
1638430800000|2021-12-02 07:40:00|203.88|201.08|203.67|200.87|204.46|201.66|203.59|200.79|0
1638431100000|2021-12-02 07:45:00|203.5|200.7|202.92|200.12|203.67|200.87|202.84|200.04|0
1638431400000|2021-12-02 07:50:00|202.75|199.95|202.67|199.87|203.17|200.37|202.09|199.29|0
1638431700000|2021-12-02 07:55:00|202.75|199.95|204.5|201.7|204.58|201.78|202.5|199.7|0
1638432000000|2021-12-02 08:00:00|204.25|201.45|204.41|201.61|204.83|202.03|202.83|200.03|0
1638432300000|2021-12-02 08:05:00|204.13|201.73|206.56|204.16|206.89|204.49|203.54|201.14|0
1638432600000|2021-12-02 08:10:00|206.81|204.41|206.94|204.54|207.91|205.51|206.72|204.32|0
1638432900000|2021-12-02 08:15:00|207.23|204.83|205.12|202.72|207.31|204.91|205|202.6|0
1638433200000|2021-12-02 08:20:00|205.04|202.64|203.28|200.88|205.67|203.27|203.12|200.72|0
1638433500000|2021-12-02 08:25:00|203.2|200.8|204.11|201.71|204.58|202.18|203.03|200.63|0
1638433800000|2021-12-02 08:30:00|204.2|201.8|207.05|204.65|207.47|205.07|204.2|201.8|0
1638434100000|2021-12-02 08:35:00|206.97|204.57|207.05|204.65|207.47|205.07|205.62|203.22|0
1638434400000|2021-12-02 08:40:00|207.13|204.73|205.78|203.38|207.38|204.98|205.32|202.92|0
1638434700000|2021-12-02 08:45:00|205.53|203.13|205.36|202.96|206.07|203.67|204.94|202.54|0
1638435000000|2021-12-02 08:50:00|205.27|202.87|203.85|201.45|205.44|203.04|203.68|201.28|0
1638435300000|2021-12-02 08:55:00|203.77|201.37|204.01|201.61|204.39|201.99|203.51|201.11|0
1638435600000|2021-12-02 09:00:00|204.1|201.7|202.39|199.99|204.85|202.45|202.26|199.86|0
1638435900000|2021-12-02 09:05:00|202.26|199.86|202.1|199.7|202.43|200.03|201.89|199.49|0
1638436200000|2021-12-02 09:10:00|201.93|199.53|200.85|198.45|202.34|199.94|200.69|198.29|0
1638436500000|2021-12-02 09:15:00|200.77|198.37|200.19|197.79|201.18|198.78|199.78|197.38|0
1638436800000|2021-12-02 09:20:00|200.11|197.71|198.56|196.16|202.51|200.11|198.56|196.16|0
1638437100000|2021-12-02 09:25:00|198.81|196.41|199.87|197.47|200.2|197.8|198.48|196.08|0
1638437400000|2021-12-02 09:30:00|199.79|197.39|201.32|198.92|201.4|199|199.79|197.39|0
1638437700000|2021-12-02 09:35:00|201.36|198.96|200.53|198.13|201.94|199.54|200.49|198.09|0
1638438000000|2021-12-02 09:40:00|200.61|198.21|201.02|198.62|201.52|199.12|200.08|197.68|0
1638438300000|2021-12-02 09:45:00|201.1|198.7|202.18|199.78|202.18|199.78|200.61|198.21|0
1638438600000|2021-12-02 09:50:00|201.93|199.53|200.84|198.44|202.35|199.95|199.72|197.32|0
1638438900000|2021-12-02 09:55:00|200.6|198.2|200.18|197.78|200.6|198.2|199.85|197.45|0
1638439200000|2021-12-02 10:00:00|200.01|197.61|200.76|198.36|201.25|198.85|199.77|197.37|0
1638439500000|2021-12-02 10:05:00|200.8|198.4|201.33|198.93|201.38|198.98|200.51|198.11|0
1638439800000|2021-12-02 10:10:00|201.42|199.02|204.25|201.85|204.34|201.94|201.42|199.02|0
1638440100000|2021-12-02 10:15:00|204.76|202.36|204.95|202.55|206.47|204.07|203.12|200.72|0
1638440400000|2021-12-02 10:20:00|204.58|202.18|203.53|201.13|206.18|203.78|203.44|201.04|0
1638440700000|2021-12-02 10:25:00|203.61|201.21|203.78|201.38|204.28|201.88|202.9|200.5|0
1638441000000|2021-12-02 10:30:00|203.99|201.59|203.19|200.79|204.61|202.21|203.11|200.71|0
1638441300000|2021-12-02 10:35:00|203.15|200.75|200.7|198.3|203.52|201.12|200.7|198.3|0
1638441600000|2021-12-02 10:40:00|200.61|198.21|201.13|198.73|203.38|200.98|200.03|197.63|0
1638441900000|2021-12-02 10:45:00|201.09|198.69|200.92|198.52|201.38|198.98|200.38|197.98|0
1638442200000|2021-12-02 10:50:00|201|198.6|200.96|198.56|202.04|199.64|200.38|197.98|0
1638442500000|2021-12-02 10:55:00|201.04|198.64|201.12|198.72|201.78|199.38|200.83|198.43|0
1638442800000|2021-12-02 11:00:00|201.2|198.8|202.36|199.96|202.7|200.3|200.95|198.55|0
1638443100000|2021-12-02 11:05:00|202.32|199.92|201.53|199.13|202.32|199.92|201.36|198.96|0
1638443400000|2021-12-02 11:10:00|201.45|199.05|202.02|199.62|202.49|200.09|201.2|198.8|0
1638443700000|2021-12-02 11:15:00|202.27|199.87|203.36|200.96|203.44|201.04|202.02|199.62|0
1638444000000|2021-12-02 11:20:00|203.44|201.04|202.85|200.45|203.44|201.04|202.44|200.04|0
1638444300000|2021-12-02 11:25:00|202.9|200.5|202.85|200.45|203.31|200.91|202.1|199.7|0
1638444600000|2021-12-02 11:30:00|202.81|200.41|202.93|200.53|203.01|200.61|201.6|199.2|0
1638444900000|2021-12-02 11:35:00|202.85|200.45|203.26|200.86|203.76|201.36|202.76|200.36|0
1638445200000|2021-12-02 11:40:00|203.22|200.82|203.34|200.94|203.72|201.32|202.76|200.36|0
1638445500000|2021-12-02 11:45:00|203.39|200.99|202.51|200.11|203.43|201.03|202.09|199.69|0
1638445800000|2021-12-02 11:50:00|202.55|200.15|202.42|200.02|203.17|200.77|202.17|199.77|0
1638446100000|2021-12-02 11:55:00|202.34|199.94|202.33|199.93|202.54|200.14|201.67|199.27|0
1638446400000|2021-12-02 12:00:00|202.42|200.02|202.25|199.85|202.92|200.52|201.29|198.89|0
1638446700000|2021-12-02 12:05:00|202.29|199.89|205.18|202.78|205.18|202.78|202.29|199.89|0
1638447000000|2021-12-02 12:10:00|205.09|202.69|205.05|202.65|205.6|203.2|203.91|201.51|0
1638447300000|2021-12-02 12:15:00|205.09|202.69|206.27|203.87|206.78|204.38|204.88|202.48|0
1638447600000|2021-12-02 12:20:00|206.44|204.04|209.86|207.46|210.54|208.14|203.55|201.15|0
1638447900000|2021-12-02 12:25:00|209.77|207.37|211.65|209.25|212.85|210.45|209.69|207.29|0
1638448200000|2021-12-02 12:30:00|211.56|209.16|212.41|210.01|212.59|210.19|211.47|209.07|0
1638448500000|2021-12-02 12:35:00|212.37|209.97|212.32|209.92|212.67|210.27|211.47|209.07|0
1638448800000|2021-12-02 12:40:00|212.41|210.01|215.44|213.04|216.39|213.99|212.05|209.65|0
1638449100000|2021-12-02 12:45:00|215.36|212.96|214.58|212.18|215.44|213.04|214.32|211.92|0
1638449400000|2021-12-02 12:50:00|214.49|212.09|212.35|209.95|214.66|212.26|212.35|209.95|0
1638449700000|2021-12-02 12:55:00|212.52|210.12|211.49|209.09|212.52|210.12|211.15|208.75|0
1638450000000|2021-12-02 13:00:00|211.58|209.18|209.96|207.56|211.92|209.52|209.96|207.56|0
1638450300000|2021-12-02 13:05:00|210.05|207.65|208.78|206.38|210.64|208.24|208.53|206.13|0
1638450600000|2021-12-02 13:10:00|208.69|206.29|207.15|204.75|212.85|210.45|206.99|204.59|0
1638450900000|2021-12-02 13:15:00|207.24|204.84|208.67|206.27|208.76|206.36|206.65|204.25|0
1638451200000|2021-12-02 13:20:00|208.84|206.44|210.54|208.14|210.88|208.48|208.16|205.76|0
1638451500000|2021-12-02 13:25:00|210.46|208.06|209.35|206.95|211.05|208.65|209.18|206.78|0
1638451800000|2021-12-02 13:30:00|209.6|207.2|208.5|206.1|209.6|207.2|207.7|205.3|0
1638452100000|2021-12-02 13:35:00|208.66|206.26|210.36|207.96|210.53|208.13|207.99|205.59|0
1638452400000|2021-12-02 13:40:00|210.53|208.13|212.33|209.93|212.5|210.1|210.02|207.62|0
1638452700000|2021-12-02 13:45:00|212.24|209.84|211.98|209.58|212.93|210.53|211.38|208.98|0
1638453000000|2021-12-02 13:50:00|212.46|210.06|211.04|208.64|212.93|210.53|211.04|208.64|0
1638453300000|2021-12-02 13:55:00|210.87|208.47|211.46|209.06|211.46|209.06|210.61|208.21|0
1638453600000|2021-12-02 14:00:00|211.55|209.15|213.87|211.47|213.96|211.56|210.09|207.69|0
1638453900000|2021-12-02 14:05:00|213.96|211.56|213.87|211.47|215.51|213.11|213.52|211.12|0
1638454200000|2021-12-02 14:10:00|213.78|211.38|215.41|213.01|229.88|227.48|212.92|210.52|0
1638454500000|2021-12-02 14:15:00|215.32|212.92|216.1|213.7|216.71|214.31|214.63|212.23|0
1638454800000|2021-12-02 14:20:00|216.19|213.79|216.01|213.61|216.7|214.3|215.32|212.92|0
1638455100000|2021-12-02 14:25:00|215.92|213.52|216.18|213.78|216.27|213.87|214.45|212.05|0
1638455400000|2021-12-02 14:30:00|216.09|213.69|216.78|214.38|216.96|214.56|212.99|210.59|0
1638455700000|2021-12-02 14:35:00|216.35|213.95|203.93|201.53|217.04|214.64|193.2|190.8|0
1638456000000|2021-12-02 14:40:00|203.68|201.28|202.68|200.28|204.94|202.54|201.11|198.71|0
1638456300000|2021-12-02 14:45:00|202.52|200.12|201.04|198.64|203.68|201.28|199.32|196.92|0
1638456600000|2021-12-02 14:50:00|201.12|198.72|196.79|194.39|201.29|198.89|196.55|194.15|0
1638456900000|2021-12-02 14:55:00|196.87|194.47|197.46|195.06|199.25|196.85|196.47|194.07|0
1638457200000|2021-12-02 15:00:00|197.3|194.9|196.25|193.85|200.39|197.99|195.52|193.12|0
1638457500000|2021-12-02 15:05:00|196.41|194.01|203.43|201.03|204.01|201.61|196.09|193.69|0
1638457800000|2021-12-02 15:10:00|203.35|200.95|204.17|201.77|205.74|203.34|202.86|200.46|0
1638458100000|2021-12-02 15:15:00|203.84|201.44|206.66|204.26|207.25|204.85|203.84|201.44|0
1638458400000|2021-12-02 15:20:00|207.08|204.68|204.34|201.94|207.91|205.51|204.01|201.61|0
1638458700000|2021-12-02 15:25:00|204.51|202.11|203.36|200.96|206.83|204.43|202.29|199.89|0
1638459000000|2021-12-02 15:30:00|203.73|201.33|206.36|203.96|206.44|204.04|201.17|198.77|0
1638459300000|2021-12-02 15:35:00|206.44|204.04|209.54|207.14|210.47|208.07|206.28|203.88|0
1638459600000|2021-12-02 15:40:00|208.95|206.55|214|211.6|214|211.6|207.03|204.63|0
1638459900000|2021-12-02 15:45:00|213.83|211.43|209.52|207.12|214.77|212.37|208.6|206.2|0
1638460200000|2021-12-02 15:50:00|209.02|206.62|211.37|208.97|211.96|209.56|207.77|205.37|0
1638460500000|2021-12-02 15:55:00|211.12|208.72|207.28|204.88|214.22|211.82|207.2|204.8|0
1638460800000|2021-12-02 16:00:00|207.41|205.01|207.61|205.21|209.52|207.12|205.89|203.49|0
1638461100000|2021-12-02 16:05:00|207.36|204.96|201.16|198.76|207.69|205.29|200.92|198.52|0
1638461400000|2021-12-02 16:10:00|201.24|198.84|201.81|199.41|203.44|201.04|200.43|198.03|0
1638461700000|2021-12-02 16:15:00|201.65|199.25|200.18|197.78|201.77|199.37|199.3|196.9|0
1638462000000|2021-12-02 16:20:00|200.1|197.7|200.51|198.11|200.55|198.15|198.01|195.61|0
1638462300000|2021-12-02 16:25:00|200.59|198.19|199.77|197.37|200.67|198.27|198.65|196.25|0
1638462600000|2021-12-02 16:30:00|199.13|196.73|205.21|202.81|207.02|204.62|198.97|196.57|0
1638462900000|2021-12-02 16:35:00|205.79|203.39|204.22|201.82|206.03|203.63|202.59|200.19|0
1638463200000|2021-12-02 16:40:00|204.47|202.07|204.71|202.31|204.79|202.39|201.13|198.73|0
1638463500000|2021-12-02 16:45:00|204.79|202.39|202.02|199.62|206.11|203.71|201.77|199.37|0
1638463800000|2021-12-02 16:50:00|202.26|199.86|201.61|199.21|202.91|200.51|201.21|198.81|0
1638464100000|2021-12-02 16:55:00|201.69|199.29|199.43|197.03|203.8|201.4|198.55|196.15|0
1638464400000|2021-12-02 17:00:00|199.59|197.19|197.9|195.5|200.88|198.48|197.59|195.19|0
1638464700000|2021-12-02 17:05:00|198.03|195.63|196.95|194.55|199.1|196.7|196.79|194.39|0
1638465000000|2021-12-02 17:10:00|196.99|194.59|195.91|193.51|197.58|195.18|195.91|193.51|0
1638465300000|2021-12-02 17:15:00|195.99|193.59|190.89|188.49|197.26|194.86|190.62|188.22|0
1638465600000|2021-12-02 17:20:00|190.66|188.26|189.48|187.08|190.66|188.26|189.16|186.76|0
1638465900000|2021-12-02 17:25:00|189.32|186.92|189.39|186.99|189.95|187.55|189.08|186.68|0
1638466200000|2021-12-02 17:30:00|189.32|186.92|191.12|188.72|191.12|188.72|188.92|186.52|0
1638466500000|2021-12-02 17:35:00|191.04|188.64|191.28|188.88|192.62|190.22|190.25|187.85|0
1638466800000|2021-12-02 17:40:00|191.2|188.8|191.75|189.35|192.06|189.66|189.86|187.46|0
1638467100000|2021-12-02 17:45:00|191.83|189.43|188.99|186.59|191.83|189.43|188.99|186.59|0
1638467400000|2021-12-02 17:50:00|189.23|186.83|191.43|189.03|191.51|189.11|188.99|186.59|0
1638467700000|2021-12-02 17:55:00|191.35|188.95|191.19|188.79|192.06|189.66|190.24|187.84|0
1638468000000|2021-12-02 18:00:00|190.87|188.47|190.79|188.39|193.88|191.48|190.71|188.31|0
1638468300000|2021-12-02 18:05:00|190.47|188.07|192.21|189.81|193.24|190.84|189.92|187.52|0
1638468600000|2021-12-02 18:10:00|192.13|189.73|190.31|187.91|193.24|190.84|190.23|187.83|0
1638468900000|2021-12-02 18:15:00|190.15|187.75|191.33|188.93|191.73|189.33|189.84|187.44|0
1638469200000|2021-12-02 18:20:00|191.02|188.62|200.83|198.43|201.8|199.4|190.78|188.38|0
1638469500000|2021-12-02 18:25:00|200.67|198.27|201.15|198.75|201.71|199.31|199.79|197.39|0
1638469800000|2021-12-02 18:30:00|201.07|198.67|198.58|196.18|202.52|200.12|198.58|196.18|0
1638470100000|2021-12-02 18:35:00|198.82|196.42|198.02|195.62|199.78|197.38|197.94|195.54|0
1638470400000|2021-12-02 18:40:00|198.18|195.78|199.06|196.66|199.54|197.14|197.59|195.19|0
1638470700000|2021-12-02 18:45:00|198.9|196.5|200.25|197.85|201.54|199.14|198.9|196.5|0
1638471000000|2021-12-02 18:50:00|200.41|198.01|197.06|194.66|201.7|199.3|196.75|194.35|0
1638471300000|2021-12-02 18:55:00|197.14|194.74|195.79|193.39|197.14|194.74|195.56|193.16|0
1638471600000|2021-12-02 19:00:00|195.87|193.47|196.58|194.18|197.37|194.97|195.32|192.92|0
1638471900000|2021-12-02 19:05:00|196.42|194.02|196.42|194.02|197.57|195.17|195.63|193.23|0
1638472200000|2021-12-02 19:10:00|196.18|193.78|197.37|194.97|198.16|195.76|195.95|193.55|0
1638472500000|2021-12-02 19:15:00|197.05|194.65|195.47|193.07|197.41|195.01|195.08|192.68|0
1638472800000|2021-12-02 19:20:00|195.55|193.15|196.41|194.01|196.57|194.17|195.31|192.91|0
1638473100000|2021-12-02 19:25:00|196.25|193.85|194.68|192.28|197.12|194.72|194.52|192.12|0
1638473400000|2021-12-02 19:30:00|194.76|192.36|195.42|193.02|195.62|193.22|194.44|192.04|0
1638473700000|2021-12-02 19:35:00|195.38|192.98|193.29|190.89|195.46|193.06|188.94|186.54|0
1638474000000|2021-12-02 19:40:00|193.22|190.82|193.37|190.97|194|191.6|192.67|190.27|0
1638474300000|2021-12-02 19:45:00|193.29|190.89|195.74|193.34|195.74|193.34|192.98|190.58|0
1638474600000|2021-12-02 19:50:00|195.34|192.94|195.74|193.34|196.61|194.21|194.23|191.83|0
1638474900000|2021-12-02 19:55:00|195.66|193.26|194.94|192.54|195.81|193.41|193.44|191.04|0
1638475200000|2021-12-02 20:00:00|194.7|192.3|193.75|191.35|194.94|192.54|193.13|190.73|0
1638475500000|2021-12-02 20:05:00|193.83|191.43|193.44|191.04|194.62|192.22|192.34|189.94|0
1638475800000|2021-12-02 20:10:00|193.59|191.19|195.01|192.61|197.24|194.84|193.44|191.04|0
1638476100000|2021-12-02 20:15:00|194.62|192.22|195.64|193.24|196.28|193.88|194.22|191.82|0
1638476400000|2021-12-02 20:20:00|196.04|193.64|196.28|193.88|196.99|194.59|195.32|192.92|0
1638476700000|2021-12-02 20:25:00|196.36|193.96|195.8|193.4|196.75|194.35|194.37|191.97|0
1638477000000|2021-12-02 20:30:00|195.72|193.32|193.19|190.79|195.8|193.4|192.4|190|0
1638477300000|2021-12-02 20:35:00|193.42|191.02|192.41|190.01|194.29|191.89|191.87|189.47|0
1638477600000|2021-12-02 20:40:00|192.65|190.25|191.86|189.46|192.8|190.4|190.5|188.1|0
1638477900000|2021-12-02 20:45:00|191.78|189.38|192.25|189.85|194.54|192.14|191.31|188.91|0
1638478200000|2021-12-02 20:50:00|193.11|190.71|196.92|194.52|197.52|195.12|192.33|189.93|0
1638478500000|2021-12-02 20:55:00|197.24|194.84|196.2|193.8|199.16|196.76|195.24|192.84|0
1638478800000|2021-12-02 21:00:00|195.4|193|196.19|193.79|196.43|194.03|194.13|191.73|0
1638479100000|2021-12-02 21:05:00|196.03|193.63|194.73|192.33|196.03|193.63|194.58|192.18|0
1638479400000|2021-12-02 21:10:00|194.81|192.41|196.85|194.45|196.85|194.45|194.5|192.1|0
1638479700000|2021-12-02 21:15:00|196.76|193.96|195.49|192.69|197|194.2|195.25|192.45|0
1638480000000|2021-12-02 21:20:00|195.53|192.73|195.33|192.53|195.73|192.93|194.77|191.97|0
1638480300000|2021-12-02 21:25:00|195.37|192.57|195.16|192.36|195.64|192.84|195.09|192.29|0
1638480600000|2021-12-02 21:30:00|195.29|192.49|194.21|191.41|195.29|192.49|194.05|191.25|0
1638480900000|2021-12-02 21:35:00|194.13|191.33|193.93|191.13|194.53|191.73|193.89|191.09|0
1638481200000|2021-12-02 21:40:00|193.89|191.09|193.89|191.09|193.97|191.17|193.42|190.62|0
1638481500000|2021-12-02 21:45:00|193.81|191.01|193.89|191.09|194.13|191.33|193.18|190.38|0
1638481800000|2021-12-02 21:50:00|193.97|191.17|192.94|190.14|194.13|191.33|192.86|190.06|0
1638482100000|2021-12-02 21:55:00|192.86|190.06|193.06|190.26|193.49|190.69|192.82|190.02|0
1638482400000|2021-12-02 22:00:00|193.17|190.37|193.2|190.4|193.29|190.49|193.17|190.37|0
1638482700000|2021-12-02 22:05:00|193.19|190.39|193.14|190.34|193.26|190.46|193.13|190.33|0
1638483000000|2021-12-02 22:10:00|193.15|190.35|193.11|190.31|193.18|190.38|193.09|190.29|0
1638483300000|2021-12-02 22:15:00|193.16|190.36|193.05|190.25|193.23|190.43|192.97|190.17|0
1638483600000|2021-12-02 22:20:00|193.06|190.26|193.04|190.24|193.07|190.27|193.04|190.24|0
1638483900000|2021-12-02 22:25:00|193.05|190.25|193|190.2|193.05|190.25|192.97|190.17|0
1638484200000|2021-12-02 22:30:00|192.98|190.18|192.71|189.91|193|190.2|192.71|189.91|0
1638484500000|2021-12-02 22:35:00|192.67|189.87|192.57|189.77|192.67|189.87|192.56|189.76|0
1638484800000|2021-12-02 22:40:00|192.56|189.76|192.63|189.83|192.64|189.84|192.48|189.68|0
1638485100000|2021-12-02 22:45:00|192.57|189.77|192.65|189.85|192.74|189.94|192.57|189.77|0
1638485400000|2021-12-02 22:50:00|192.6|189.8|192.78|189.98|192.88|190.08|192.6|189.8|0
1638485700000|2021-12-02 22:55:00|192.75|189.95|192.91|190.11|192.91|190.11|192.64|189.84|0
1638486000000|2021-12-02 23:00:00|192.87|190.07|192.43|189.63|193.3|190.5|191.96|189.16|0
1638486300000|2021-12-02 23:05:00|192.35|189.55|193.06|190.26|193.06|190.26|192.27|189.47|0
1638486600000|2021-12-02 23:10:00|193.02|190.22|194.71|191.91|194.87|192.07|192.98|190.18|0
1638486900000|2021-12-02 23:15:00|194.55|191.75|196.14|193.34|196.86|194.06|194.32|191.52|0
1638487200000|2021-12-02 23:20:00|195.98|193.18|197.3|194.5|197.62|194.82|195.62|192.82|0
1638487500000|2021-12-02 23:25:00|197.25|194.45|198.85|196.05|198.85|196.05|196.61|193.81|0
1638487800000|2021-12-02 23:30:00|198.77|195.97|198.85|196.05|199.21|196.41|198.37|195.57|0
1638488100000|2021-12-02 23:35:00|198.61|195.81|198.84|196.04|198.92|196.12|198.12|195.32|0
1638488400000|2021-12-02 23:40:00|198.76|195.96|199.73|196.93|200.05|197.25|198.52|195.72|0
1638488700000|2021-12-02 23:45:00|199.64|196.84|199.72|196.92|200.05|197.25|199.04|196.24|0
1638489000000|2021-12-02 23:50:00|199.64|196.84|200.12|197.32|201.09|198.29|199.64|196.84|0
1638489300000|2021-12-02 23:55:00|200.04|197.24|201.66|198.86|202.23|199.43|199.8|197|0
1638489600000|2021-12-03 00:00:00|201.74|198.94|202.31|199.51|203.29|200.49|201.17|198.37|0
1638489900000|2021-12-03 00:05:00|202.22|199.42|201.49|198.69|202.47|199.67|201.49|198.69|0
1638490200000|2021-12-03 00:10:00|201.41|198.61|201.04|198.24|202.14|199.34|200.84|198.04|0
1638490500000|2021-12-03 00:15:00|201|198.2|200.51|197.71|201.97|199.17|200.43|197.63|0
1638490800000|2021-12-03 00:20:00|200.59|197.79|201.04|198.24|201.04|198.24|200.03|197.23|0
1638491100000|2021-12-03 00:25:00|201.08|198.28|199.7|196.9|201.08|198.28|199.46|196.66|0
1638491400000|2021-12-03 00:30:00|199.62|196.82|198.26|195.46|200.1|197.3|197.7|194.9|0
1638491700000|2021-12-03 00:35:00|198.34|195.54|198.58|195.78|199.14|196.34|197.94|195.14|0
1638492000000|2021-12-03 00:40:00|198.74|195.94|198.9|196.1|199.14|196.34|198.25|195.45|0
1638492300000|2021-12-03 00:45:00|198.86|196.06|199.46|196.66|199.62|196.82|198.7|195.9|0
1638492600000|2021-12-03 00:50:00|199.5|196.7|199.86|197.06|199.94|197.14|198.89|196.09|0
1638492900000|2021-12-03 00:55:00|199.78|196.98|199.29|196.49|199.86|197.06|199.05|196.25|0
1638493200000|2021-12-03 01:00:00|199.33|196.53|199.53|196.73|200.02|197.22|198.97|196.17|0
1638493500000|2021-12-03 01:05:00|199.45|196.65|197.36|194.56|199.45|196.65|197.2|194.4|0
1638493800000|2021-12-03 01:10:00|197.28|194.48|198.52|195.72|198.72|195.92|197.2|194.4|0
1638494100000|2021-12-03 01:15:00|198.56|195.76|198.24|195.44|198.88|196.08|198.24|195.44|0
1638494400000|2021-12-03 01:20:00|197.99|195.19|199.68|196.88|199.68|196.88|197.99|195.19|0
1638494700000|2021-12-03 01:25:00|199.6|196.8|200.73|197.93|200.82|198.02|199.48|196.68|0
1638495000000|2021-12-03 01:30:00|200.81|198.01|201.3|198.5|202.12|199.32|200.78|197.98|0
1638495300000|2021-12-03 01:35:00|201.38|198.58|203.97|201.17|204.3|201.5|201.38|198.58|0
1638495600000|2021-12-03 01:40:00|203.93|201.13|205.2|202.4|205.82|203.02|203.8|201|0
1638495900000|2021-12-03 01:45:00|205.28|202.48|206.27|203.47|207.22|204.42|205.28|202.48|0
1638496200000|2021-12-03 01:50:00|206.31|203.51|204.86|202.06|206.35|203.55|204.7|201.9|0
1638496500000|2021-12-03 01:55:00|204.95|202.15|204.04|201.24|205.11|202.31|204.04|201.24|0
1638496800000|2021-12-03 02:00:00|204.12|201.32|203.67|200.87|204.33|201.53|202.89|200.09|0
1638497100000|2021-12-03 02:05:00|203.79|200.99|204.12|201.32|204.36|201.56|203.3|200.5|0
1638497400000|2021-12-03 02:10:00|203.95|201.15|203.17|200.37|204.4|201.6|203.13|200.33|0
1638497700000|2021-12-03 02:15:00|203.21|200.41|204.24|201.44|204.24|201.44|202.89|200.09|0
1638498000000|2021-12-03 02:20:00|204.19|201.39|204.73|201.93|204.77|201.97|204.19|201.39|0
1638498300000|2021-12-03 02:25:00|204.77|201.97|204.11|201.31|205.01|202.21|204.11|201.31|0
1638498600000|2021-12-03 02:30:00|204.15|201.35|204.31|201.51|204.76|201.96|204.1|201.3|0
1638498900000|2021-12-03 02:35:00|204.27|201.47|204.84|202.04|205|202.2|204.18|201.38|0
1638499200000|2021-12-03 02:40:00|204.67|201.87|205.21|202.41|205.21|202.41|204.26|201.46|0
1638499500000|2021-12-03 02:45:00|205.17|202.37|203.6|200.8|205.17|202.37|203.2|200.4|0
1638499800000|2021-12-03 02:50:00|203.56|200.76|203.76|200.96|203.97|201.17|203.19|200.39|0
1638500100000|2021-12-03 02:55:00|203.81|201.01|203.11|200.31|203.81|201.01|202.99|200.19|0
1638500400000|2021-12-03 03:00:00|203.19|200.39|203.1|200.3|203.39|200.59|202.86|200.06|0
1638500700000|2021-12-03 03:05:00|203.02|200.22|202.86|200.06|203.35|200.55|202.69|199.89|0
1638501000000|2021-12-03 03:10:00|202.82|200.02|202.82|200.02|203.35|200.55|202.77|199.97|0
1638501300000|2021-12-03 03:15:00|202.73|199.93|202.28|199.48|202.73|199.93|202.04|199.24|0
1638501600000|2021-12-03 03:20:00|202.24|199.44|202.6|199.8|203.01|200.21|201.55|198.75|0
1638501900000|2021-12-03 03:25:00|202.57|199.77|202.19|199.39|202.85|200.05|202.11|199.31|0
1638502200000|2021-12-03 03:30:00|202.03|199.23|201.95|199.15|202.11|199.31|201.5|198.7|0
1638502500000|2021-12-03 03:35:00|202.03|199.23|200.37|197.57|202.11|199.31|200.24|197.44|0
1638502800000|2021-12-03 03:40:00|200.32|197.52|200.16|197.36|200.73|197.93|200|197.2|0
1638503100000|2021-12-03 03:45:00|200.24|197.44|199.43|196.63|200.4|197.6|199.31|196.51|0
1638503400000|2021-12-03 03:50:00|199.51|196.71|199.27|196.47|199.51|196.71|198.95|196.15|0
1638503700000|2021-12-03 03:55:00|199.35|196.55|198.43|195.63|200.15|197.35|198.43|195.63|0
1638504000000|2021-12-03 04:00:00|198.39|195.59|197.34|194.54|198.39|195.59|196.87|194.07|0
1638504300000|2021-12-03 04:05:00|197.26|194.46|197.02|194.22|197.58|194.78|196.15|193.35|0
1638504600000|2021-12-03 04:10:00|196.94|194.14|196.94|194.14|197.26|194.46|196.78|193.98|0
1638504900000|2021-12-03 04:15:00|196.86|194.06|197.34|194.54|197.5|194.7|196.86|194.06|0
1638505200000|2021-12-03 04:20:00|197.26|194.46|197.89|195.09|198.06|195.26|197.1|194.3|0
1638505500000|2021-12-03 04:25:00|197.81|195.01|197.85|195.05|198.05|195.25|197.41|194.61|0
1638505800000|2021-12-03 04:30:00|197.89|195.09|197.57|194.77|197.89|195.09|197.21|194.41|0
1638506100000|2021-12-03 04:35:00|197.53|194.73|197.53|194.73|197.81|195.01|197.25|194.45|0
1638506400000|2021-12-03 04:40:00|197.09|194.29|195.37|192.57|197.37|194.57|195.33|192.53|0
1638506700000|2021-12-03 04:45:00|195.41|192.61|196.2|193.4|196.24|193.44|195.17|192.37|0
1638507000000|2021-12-03 04:50:00|196.24|193.44|196.56|193.76|196.6|193.8|196.12|193.32|0
1638507300000|2021-12-03 04:55:00|196.6|193.8|196.28|193.48|196.76|193.96|196.04|193.24|0
1638507600000|2021-12-03 05:00:00|196.2|193.4|196.27|193.47|196.35|193.55|195.84|193.04|0
1638507900000|2021-12-03 05:05:00|196.31|193.51|197.03|194.23|197.11|194.31|196.31|193.51|0
1638508200000|2021-12-03 05:10:00|197.07|194.27|196.43|193.63|197.15|194.35|196.43|193.63|0
1638508500000|2021-12-03 05:15:00|196.35|193.55|196.03|193.23|196.43|193.63|195.63|192.83|0
1638508800000|2021-12-03 05:20:00|196.15|193.35|195.63|192.83|196.19|193.39|195.63|192.83|0
1638509100000|2021-12-03 05:25:00|195.55|192.75|195.66|192.86|196.02|193.22|195.15|192.35|0
1638509400000|2021-12-03 05:30:00|195.58|192.78|195.94|193.14|196.34|193.54|194.91|192.11|0
1638509700000|2021-12-03 05:35:00|196.06|193.26|194.59|191.79|196.06|193.26|194.51|191.71|0
1638510000000|2021-12-03 05:40:00|194.66|191.86|194.98|192.18|195.06|192.26|194.35|191.55|0
1638510300000|2021-12-03 05:45:00|194.94|192.14|192.43|189.63|195.02|192.22|192.2|189.4|0
1638510600000|2021-12-03 05:50:00|192.51|189.71|191.96|189.16|192.59|189.79|191.96|189.16|0
1638510900000|2021-12-03 05:55:00|192.04|189.24|192.59|189.79|193.06|190.26|191.96|189.16|0
1638511200000|2021-12-03 06:00:00|192.43|189.63|193.3|190.5|193.38|190.58|191.95|189.15|0
1638511500000|2021-12-03 06:05:00|193.14|190.34|191.95|189.15|193.38|190.58|191.95|189.15|0
1638511800000|2021-12-03 06:10:00|191.99|189.19|191.47|188.67|192.11|189.31|191.47|188.67|0
1638512100000|2021-12-03 06:15:00|191.44|188.64|191.94|189.14|191.94|189.14|191.39|188.59|0
1638512400000|2021-12-03 06:20:00|191.87|189.07|191.39|188.59|191.87|189.07|191.23|188.43|0
1638512700000|2021-12-03 06:25:00|191.31|188.51|191.43|188.63|191.75|188.95|191.15|188.35|0
1638513000000|2021-12-03 06:30:00|191.39|188.59|191.46|188.66|191.86|189.06|191.15|188.35|0
1638513300000|2021-12-03 06:35:00|191.43|188.63|192.61|189.81|192.65|189.85|191.43|188.63|0
1638513600000|2021-12-03 06:40:00|192.49|189.69|192.88|190.08|193.28|190.48|192.17|189.37|0
1638513900000|2021-12-03 06:45:00|192.92|190.12|191.69|188.89|193.36|190.56|191.5|188.7|0
1638514200000|2021-12-03 06:50:00|191.61|188.81|191.85|189.05|192.48|189.68|191.61|188.81|0
1638514500000|2021-12-03 06:55:00|191.77|188.97|192.63|189.83|193.43|190.63|191.77|188.97|0
1638514800000|2021-12-03 07:00:00|192.48|189.68|193.5|190.7|194.06|191.26|192.48|189.68|0
1638515100000|2021-12-03 07:05:00|193.58|190.78|193.82|191.02|193.98|191.18|193.5|190.7|0
1638515400000|2021-12-03 07:10:00|193.74|190.94|194.34|191.54|194.37|191.57|193.58|190.78|0
1638515700000|2021-12-03 07:15:00|194.29|191.49|194.65|191.85|194.69|191.89|193.66|190.86|0
1638516000000|2021-12-03 07:20:00|194.69|191.89|194.93|192.13|195.05|192.25|194.37|191.57|0
1638516300000|2021-12-03 07:25:00|194.85|192.05|193.41|190.61|194.85|192.05|193.41|190.61|0
1638516600000|2021-12-03 07:30:00|193.53|190.73|193.53|190.73|193.97|191.17|192.93|190.13|0
1638516900000|2021-12-03 07:35:00|193.49|190.69|193.33|190.53|193.65|190.85|192.85|190.05|0
1638517200000|2021-12-03 07:40:00|193.41|190.61|193.68|190.88|194.04|191.24|192.93|190.13|0
1638517500000|2021-12-03 07:45:00|193.64|190.84|192.85|190.05|194.04|191.24|192.77|189.97|0
1638517800000|2021-12-03 07:50:00|192.89|190.09|191.97|189.17|192.89|190.09|191.66|188.86|0
1638518100000|2021-12-03 07:55:00|192.01|189.21|191.34|188.54|192.37|189.57|191.1|188.3|0
1638518400000|2021-12-03 08:00:00|191.22|188.42|192.6|189.8|192.84|190.04|190.95|188.15|0
1638518700000|2021-12-03 08:05:00|192.4|190|191.61|189.21|192.56|190.16|191.45|189.05|0
1638519000000|2021-12-03 08:10:00|191.45|189.05|192.08|189.68|192.63|190.23|191.45|189.05|0
1638519300000|2021-12-03 08:15:00|192.16|189.76|192.16|189.76|192.87|190.47|191.68|189.28|0
1638519600000|2021-12-03 08:20:00|192.2|189.8|192.55|190.15|193.46|191.06|192.08|189.68|0
1638519900000|2021-12-03 08:25:00|192.47|190.07|193.1|190.7|193.1|190.7|192.27|189.87|0
1638520200000|2021-12-03 08:30:00|193.06|190.66|194.85|192.45|195.17|192.77|193.06|190.66|0
1638520500000|2021-12-03 08:35:00|194.89|192.49|194.77|192.37|195.49|193.09|194.29|191.89|0
1638520800000|2021-12-03 08:40:00|194.85|192.45|194.21|191.81|195.17|192.77|193.25|190.85|0
1638521100000|2021-12-03 08:45:00|194.37|191.97|194.12|191.72|194.44|192.04|193.65|191.25|0
1638521400000|2021-12-03 08:50:00|193.96|191.56|194.6|192.2|194.92|192.52|193.96|191.56|0
1638521700000|2021-12-03 08:55:00|194.52|192.12|194.04|191.64|194.76|192.36|193.88|191.48|0
1638522000000|2021-12-03 09:00:00|193.96|191.56|193.88|191.48|194.6|192.2|193.64|191.24|0
1638522300000|2021-12-03 09:05:00|193.92|191.52|195.07|192.67|195.15|192.75|193.92|191.52|0
1638522600000|2021-12-03 09:10:00|195.15|192.75|193.31|190.91|195.15|192.75|193.31|190.91|0
1638522900000|2021-12-03 09:15:00|193.39|190.99|192.12|189.72|193.55|191.15|192.12|189.72|0
1638523200000|2021-12-03 09:20:00|192.04|189.64|193.63|191.23|193.63|191.23|192.04|189.64|0
1638523500000|2021-12-03 09:25:00|193.71|191.31|193.11|190.71|194.02|191.62|192.67|190.27|0
1638523800000|2021-12-03 09:30:00|192.99|190.59|193.58|191.18|193.62|191.22|192.67|190.27|0
1638524100000|2021-12-03 09:35:00|193.54|191.14|194.26|191.86|194.26|191.86|193.38|190.98|0
1638524400000|2021-12-03 09:40:00|194.22|191.82|193.38|190.98|194.5|192.1|193.38|190.98|0
1638524700000|2021-12-03 09:45:00|193.46|191.06|194.33|191.93|194.33|191.93|193.06|190.66|0
1638525000000|2021-12-03 09:50:00|194.17|191.77|194.81|192.41|194.89|192.49|194.17|191.77|0
1638525300000|2021-12-03 09:55:00|194.65|192.25|194.49|192.09|194.97|192.57|193.97|191.57|0
1638525600000|2021-12-03 10:00:00|194.45|192.05|194.72|192.32|194.8|192.4|193.69|191.29|0
1638525900000|2021-12-03 10:05:00|194.56|192.16|194.24|191.84|194.96|192.56|194.16|191.76|0
1638526200000|2021-12-03 10:10:00|194.4|192|195.04|192.64|195.04|192.64|194|191.6|0
1638526500000|2021-12-03 10:15:00|195.08|192.68|196.08|193.68|196.48|194.08|195.08|192.68|0
1638526800000|2021-12-03 10:20:00|196.16|193.76|196.8|194.4|197.36|194.96|196.12|193.72|0
1638527100000|2021-12-03 10:25:00|196.72|194.32|196.31|193.91|196.8|194.4|196.07|193.67|0
1638527400000|2021-12-03 10:30:00|196.23|193.83|196.5|194.1|196.58|194.18|194.55|192.15|0
1638527700000|2021-12-03 10:35:00|196.7|194.3|198.6|196.2|198.68|196.28|196.7|194.3|0
1638528000000|2021-12-03 10:40:00|198.44|196.04|198.19|195.79|199.01|196.61|197.14|194.74|0
1638528300000|2021-12-03 10:45:00|198.23|195.83|198.63|196.23|198.76|196.36|197.7|195.3|0
1638528600000|2021-12-03 10:50:00|198.75|196.35|199.19|196.79|199.19|196.79|198.54|196.14|0
1638528900000|2021-12-03 10:55:00|199.35|196.95|198.22|195.82|199.35|196.95|197.89|195.49|0
1638529200000|2021-12-03 11:00:00|198.54|196.14|196.92|194.52|198.54|196.14|196.6|194.2|0
1638529500000|2021-12-03 11:05:00|196.84|194.44|198.52|196.12|198.84|196.44|196.84|194.44|0
1638529800000|2021-12-03 11:10:00|198.44|196.04|199.89|197.49|199.89|197.49|198.44|196.04|0
1638530100000|2021-12-03 11:15:00|199.81|197.41|199.24|196.84|199.81|197.41|199.04|196.64|0
1638530400000|2021-12-03 11:20:00|199.16|196.76|198.91|196.51|199.56|197.16|198.75|196.35|0
1638530700000|2021-12-03 11:25:00|198.83|196.43|198.35|195.95|199.24|196.84|198.19|195.79|0
1638531000000|2021-12-03 11:30:00|198.43|196.03|198.26|195.86|198.67|196.27|198.02|195.62|0
1638531300000|2021-12-03 11:35:00|198.18|195.78|198.02|195.62|198.34|195.94|197.86|195.46|0
1638531600000|2021-12-03 11:40:00|197.98|195.58|196.73|194.33|197.98|195.58|196.65|194.25|0
1638531900000|2021-12-03 11:45:00|196.65|194.25|196.65|194.25|197.37|194.97|196.65|194.25|0
1638532200000|2021-12-03 11:50:00|196.69|194.29|196.64|194.24|196.81|194.41|196.09|193.69|0
1638532500000|2021-12-03 11:55:00|196.56|194.16|195.52|193.12|196.56|194.16|195.36|192.96|0
1638532800000|2021-12-03 12:00:00|195.44|193.04|195.28|192.88|195.92|193.52|194.89|192.49|0
1638533100000|2021-12-03 12:05:00|195.44|193.04|196.16|193.76|196.24|193.84|195.36|192.96|0
1638533400000|2021-12-03 12:10:00|196.24|193.84|195.12|192.72|196.24|193.84|194.72|192.32|0
1638533700000|2021-12-03 12:15:00|195.2|192.8|195.03|192.63|195.95|193.55|194.64|192.24|0
1638534000000|2021-12-03 12:20:00|194.96|192.56|194.63|192.23|195.19|192.79|194.32|191.92|0
1638534300000|2021-12-03 12:25:00|194.6|192.2|194.55|192.15|194.95|192.55|194.47|192.07|0
1638534600000|2021-12-03 12:30:00|194.47|192.07|194.07|191.67|194.79|192.39|193.92|191.52|0
1638534900000|2021-12-03 12:35:00|193.99|191.59|194.47|192.07|194.55|192.15|193.84|191.44|0
1638535200000|2021-12-03 12:40:00|194.39|191.99|194.39|191.99|194.62|192.22|194.07|191.67|0
1638535500000|2021-12-03 12:45:00|194.62|192.22|193.02|190.62|195.72|193.32|193.02|190.62|0
1638535800000|2021-12-03 12:50:00|193.1|190.7|193.1|190.7|193.18|190.78|192.78|190.38|0
1638536100000|2021-12-03 12:55:00|193.18|190.78|193.49|191.09|193.97|191.57|193.1|190.7|0
1638536400000|2021-12-03 13:00:00|193.41|191.01|192.7|190.3|193.73|191.33|192.7|190.3|0
1638536700000|2021-12-03 13:05:00|192.86|190.46|191.2|188.8|192.86|190.46|190.97|188.57|0
1638537000000|2021-12-03 13:10:00|191.36|188.96|191.04|188.64|191.75|189.35|190.81|188.41|0
1638537300000|2021-12-03 13:15:00|191.12|188.72|191.03|188.63|191.36|188.96|187.41|185.01|0
1638537600000|2021-12-03 13:20:00|191.11|188.71|191.26|188.86|191.66|189.26|190.99|188.59|0
1638537900000|2021-12-03 13:25:00|191.18|188.78|190.75|188.35|191.34|188.94|189.81|187.41|0
1638538200000|2021-12-03 13:30:00|190.71|188.31|188.08|185.68|191.34|188.94|185.97|183.57|0
1638538500000|2021-12-03 13:35:00|188.39|185.99|187.22|184.82|188.39|185.99|186.45|184.05|0
1638538800000|2021-12-03 13:40:00|187.38|184.98|188.69|186.29|189.16|186.76|187.22|184.82|0
1638539100000|2021-12-03 13:45:00|188.62|186.22|189.55|187.15|190.73|188.33|187.68|185.28|0
1638539400000|2021-12-03 13:50:00|189.47|187.07|189.08|186.68|190.49|188.09|188.85|186.45|0
1638539700000|2021-12-03 13:55:00|189|186.6|187.75|185.35|189|186.6|186.28|183.88|0
1638540000000|2021-12-03 14:00:00|187.6|185.2|186.97|184.57|188.76|186.36|186.67|184.27|0
1638540300000|2021-12-03 14:05:00|186.78|184.38|186.89|184.49|187.13|184.73|185.66|183.26|0
1638540600000|2021-12-03 14:10:00|186.97|184.57|186.81|184.41|187.44|185.04|186.35|183.95|0
1638540900000|2021-12-03 14:15:00|186.74|184.34|186.58|184.18|187.51|185.11|186.27|183.87|0
1638541200000|2021-12-03 14:20:00|186.43|184.03|187.97|185.57|188.05|185.65|186.43|184.03|0
1638541500000|2021-12-03 14:25:00|187.89|185.49|187.12|184.72|188.13|185.73|186.81|184.41|0
1638541800000|2021-12-03 14:30:00|187.04|184.64|185.03|182.63|188.44|186.04|183.58|181.18|0
1638542100000|2021-12-03 14:35:00|185.57|183.17|190.87|188.47|190.87|188.47|185.57|183.17|0
1638542400000|2021-12-03 14:40:00|191.34|188.94|192.75|190.35|193.78|191.38|189.77|187.37|0
1638542700000|2021-12-03 14:45:00|192.28|189.88|196.76|194.36|196.76|194.36|189.23|186.83|0
1638543000000|2021-12-03 14:50:00|197|194.6|202.36|199.96|202.68|200.28|195.73|193.33|0
1638543300000|2021-12-03 14:55:00|202.6|200.2|203.94|201.54|205.25|202.85|199.84|197.44|0
1638543600000|2021-12-03 15:00:00|204.64|202.24|206.33|203.93|210.05|207.65|202.31|199.91|0
1638543900000|2021-12-03 15:05:00|205.34|202.94|209.85|207.45|209.85|207.45|204.28|201.88|0
1638544200000|2021-12-03 15:10:00|210.31|207.91|210.1|207.7|212.14|209.74|208.14|205.74|0
1638544500000|2021-12-03 15:15:00|210.14|207.74|207.19|204.79|210.26|207.86|205.14|202.74|0
1638544800000|2021-12-03 15:20:00|207.36|204.96|206.2|203.8|209.34|206.94|205.28|202.88|0
1638545100000|2021-12-03 15:25:00|206.37|203.97|202.66|200.26|209.42|207.02|201.6|199.2|0
1638545400000|2021-12-03 15:30:00|202.74|200.34|207.92|205.52|208.34|205.94|202.74|200.34|0
1638545700000|2021-12-03 15:35:00|208.26|205.86|207.67|205.27|209.67|207.27|205.77|203.37|0
1638546000000|2021-12-03 15:40:00|207.3|204.9|213.13|210.73|213.13|210.73|207.09|204.69|0
1638546300000|2021-12-03 15:45:00|213.47|211.07|217.54|215.14|218.91|216.51|209.59|207.19|0
1638546600000|2021-12-03 15:50:00|217.62|215.22|216.43|214.03|218.99|216.59|215.32|212.92|0
1638546900000|2021-12-03 15:55:00|216.6|214.2|214.68|212.28|218.13|215.73|213.66|211.26|0
1638547200000|2021-12-03 16:00:00|215.45|213.05|213.74|211.34|216.39|213.99|212.98|210.58|0
1638547500000|2021-12-03 16:05:00|214.08|211.68|215.87|213.47|218.62|216.22|214.08|211.68|0
1638547800000|2021-12-03 16:10:00|215.96|213.56|217.18|214.78|218.46|216.06|215.27|212.87|0
1638548100000|2021-12-03 16:15:00|217.1|214.7|220.01|217.61|220.61|218.21|216.25|213.85|0
1638548400000|2021-12-03 16:20:00|220.18|217.78|215.14|212.74|221.05|218.65|214.38|211.98|0
1638548700000|2021-12-03 16:25:00|215.22|212.82|214.12|211.72|215.9|213.5|213.62|211.22|0
1638549000000|2021-12-03 16:30:00|214.37|211.97|213.19|210.79|216.24|213.84|212.6|210.2|0
1638549300000|2021-12-03 16:35:00|213.24|210.84|215.26|212.86|215.81|213.41|212.9|210.5|0
1638549600000|2021-12-03 16:40:00|215.21|212.81|219.87|217.47|220.17|217.77|214.45|212.05|0
1638549900000|2021-12-03 16:45:00|219.65|217.25|221.05|218.65|222.86|220.46|218.61|216.21|0
1638550200000|2021-12-03 16:50:00|221.31|218.91|223.99|221.59|225.55|223.15|221.31|218.91|0
1638550500000|2021-12-03 16:55:00|223.38|220.98|226.77|224.37|226.77|224.37|223.38|220.98|0
1638550800000|2021-12-03 17:00:00|226.42|224.02|228.16|225.76|228.95|226.55|226.03|223.63|0
1638551100000|2021-12-03 17:05:00|228.42|226.02|225.89|223.49|228.6|226.2|225.63|223.23|0
1638551400000|2021-12-03 17:10:00|225.72|223.32|226.5|224.1|226.93|224.53|225.19|222.79|0
1638551700000|2021-12-03 17:15:00|226.67|224.27|223.38|220.98|226.67|224.27|222.6|220.2|0
1638552000000|2021-12-03 17:20:00|223.03|220.63|219.93|217.53|224.24|221.84|219.5|217.1|0
1638552300000|2021-12-03 17:25:00|219.84|217.44|220.44|218.04|221.04|218.64|219.67|217.27|0
1638552600000|2021-12-03 17:30:00|220.87|218.47|222.84|220.44|224.4|222|220.87|218.47|0
1638552900000|2021-12-03 17:35:00|222.76|220.36|218.3|215.9|223.45|221.05|218.05|215.65|0
1638553200000|2021-12-03 17:40:00|218.14|215.74|219.15|216.75|219.66|217.26|217.2|214.8|0
1638553500000|2021-12-03 17:45:00|219.41|217.01|220.17|217.77|221.71|219.31|218.73|216.33|0
1638553800000|2021-12-03 17:50:00|220.51|218.11|221.54|219.14|221.71|219.31|218.72|216.32|0
1638554100000|2021-12-03 17:55:00|221.37|218.97|221.88|219.48|223.43|221.03|221.37|218.97|0
1638554400000|2021-12-03 18:00:00|222.05|219.65|223.95|221.55|225.08|222.68|222.05|219.65|0
1638554700000|2021-12-03 18:05:00|224.13|221.73|221.46|219.06|224.47|222.07|221.37|218.97|0
1638555000000|2021-12-03 18:10:00|221.55|219.15|222.23|219.83|223.35|220.95|220.77|218.37|0
1638555300000|2021-12-03 18:15:00|222.14|219.74|220.42|218.02|223.57|221.17|220|217.6|0
1638555600000|2021-12-03 18:20:00|220.51|218.11|219.49|217.09|221.1|218.7|219.49|217.09|0
1638555900000|2021-12-03 18:25:00|219.61|217.21|222.9|220.5|223.07|220.67|219.4|217|0
1638556200000|2021-12-03 18:30:00|223.07|220.67|225.22|222.82|225.39|222.99|222.94|220.54|0
1638556500000|2021-12-03 18:35:00|225.31|222.91|228.96|226.56|229.57|227.17|224.96|222.56|0
1638556800000|2021-12-03 18:40:00|228.78|226.38|228.69|226.29|229.83|227.43|227.57|225.17|0
1638557100000|2021-12-03 18:45:00|228.78|226.38|229.82|227.42|231.4|229|227.56|225.16|0
1638557400000|2021-12-03 18:50:00|229.74|227.34|230.6|228.2|231.21|228.81|228.25|225.85|0
1638557700000|2021-12-03 18:55:00|230.69|228.29|233.04|230.64|233.13|230.73|229.86|227.46|0
1638558000000|2021-12-03 19:00:00|232.87|230.47|232.6|230.2|234.71|232.31|231.73|229.33|0
1638558300000|2021-12-03 19:05:00|232.68|230.28|234.35|231.95|234.7|232.3|231.99|229.59|0
1638558600000|2021-12-03 19:10:00|234.57|232.17|233.55|231.15|235.14|232.74|232.77|230.37|0
1638558900000|2021-12-03 19:15:00|233.2|230.8|236.19|233.79|236.19|233.79|233.2|230.8|0
1638559200000|2021-12-03 19:20:00|235.97|233.57|234.54|232.14|239.02|236.62|233.7|231.3|0
1638559500000|2021-12-03 19:25:00|234.63|232.23|236.16|233.76|236.9|234.5|234.11|231.71|0
1638559800000|2021-12-03 19:30:00|236.2|233.8|238.04|235.64|238.84|236.44|235.5|233.1|0
1638560100000|2021-12-03 19:35:00|237.52|235.12|239.72|237.32|240.79|238.39|237.07|234.67|0
1638560400000|2021-12-03 19:40:00|239.81|237.41|236.72|234.32|239.81|237.41|236.02|233.62|0
1638560700000|2021-12-03 19:45:00|236.28|233.88|238.56|236.16|238.74|236.34|236.19|233.79|0
1638561000000|2021-12-03 19:50:00|238.65|236.25|241.47|239.07|241.65|239.25|237.46|235.06|0
1638561300000|2021-12-03 19:55:00|241.73|239.33|241.46|239.06|242.05|239.65|239.25|236.85|0
1638561600000|2021-12-03 20:00:00|241.73|239.33|240.75|238.35|244.45|242.05|240.75|238.35|0
1638561900000|2021-12-03 20:05:00|241.01|238.61|242.96|240.56|243.41|241.01|237.21|234.81|0
1638562200000|2021-12-03 20:10:00|242.65|240.25|239.93|237.53|242.65|240.25|239.4|237|0
1638562500000|2021-12-03 20:15:00|240.11|237.71|240.9|238.5|241.79|239.39|238.83|236.43|0
1638562800000|2021-12-03 20:20:00|240.46|238.06|234.14|231.74|240.55|238.15|231.18|228.78|0
1638563100000|2021-12-03 20:25:00|234.05|231.65|233.79|231.39|234.32|231.92|231.53|229.13|0
1638563400000|2021-12-03 20:30:00|233.53|231.13|229.8|227.4|233.7|231.3|229.45|227.05|0
1638563700000|2021-12-03 20:35:00|229.97|227.57|231.4|229|235.5|233.1|229.11|226.71|0
1638564000000|2021-12-03 20:40:00|231.23|228.83|232.32|229.92|233.76|231.36|230.1|227.7|0
1638564300000|2021-12-03 20:45:00|232.23|229.83|233.19|230.79|235.14|232.74|232.23|229.83|0
1638564600000|2021-12-03 20:50:00|232.67|230.27|228.22|225.82|232.67|230.27|227.14|224.74|0
1638564900000|2021-12-03 20:55:00|228.09|225.69|221.7|219.3|228.09|225.69|221.02|218.62|0
1638565200000|2021-12-03 21:00:00|221.87|219.47|220.34|217.94|222.37|219.97|219.84|217.44|0
1638565500000|2021-12-03 21:05:00|220.51|218.11|221.86|219.46|222.54|220.14|220.51|218.11|0
1638565800000|2021-12-03 21:10:00|221.94|219.54|223.81|221.41|224.84|222.44|221.27|218.87|0
1638777900000|2021-12-06 08:05:00|203.54|201.14|204.27|201.87|204.27|201.87|203.14|200.74|0
1638778200000|2021-12-06 08:10:00|203.83|201.43|204.35|201.95|204.68|202.28|203.3|200.9|0
1638778500000|2021-12-06 08:15:00|204.27|201.87|204.6|202.2|204.92|202.52|203.78|201.38|0
1638778800000|2021-12-06 08:20:00|204.56|202.16|205.57|203.17|205.57|203.17|204.11|201.71|0
1638779100000|2021-12-06 08:25:00|205.7|203.3|205|202.6|206.81|204.41|204.84|202.44|0
1638779400000|2021-12-06 08:30:00|204.84|202.44|205.61|203.21|205.82|203.42|204.22|201.82|0
1638779700000|2021-12-06 08:35:00|205.65|203.25|204.1|201.7|205.65|203.25|203.69|201.29|0
1638780000000|2021-12-06 08:40:00|204.18|201.78|205.11|202.71|205.11|202.71|203.89|201.49|0
1638780300000|2021-12-06 08:45:00|205.15|202.75|205.23|202.83|205.48|203.08|204.58|202.18|0
1638780600000|2021-12-06 08:50:00|205.19|202.79|204.58|202.18|205.19|202.79|204.33|201.93|0
1638780900000|2021-12-06 08:55:00|204.62|202.22|204.45|202.05|205.06|202.66|204.25|201.85|0
1638781200000|2021-12-06 09:00:00|204.49|202.09|201.57|199.17|204.65|202.25|200.52|198.12|0
1638781500000|2021-12-06 09:05:00|201.41|199.01|201.93|199.53|202.86|200.46|201.17|198.77|0
1638781800000|2021-12-06 09:10:00|202.05|199.65|201.4|199|202.82|200.42|201.16|198.76|0
1638782100000|2021-12-06 09:15:00|201.32|198.92|201.72|199.32|201.89|199.49|201.04|198.64|0
1638782400000|2021-12-06 09:20:00|201.68|199.28|201.88|199.48|202.28|199.88|201.56|199.16|0
1638782700000|2021-12-06 09:25:00|201.8|199.4|201.47|199.07|201.96|199.56|201.15|198.75|0
1638783000000|2021-12-06 09:30:00|201.55|199.15|202.04|199.64|202.2|199.8|201.07|198.67|0
1638783300000|2021-12-06 09:35:00|201.96|199.56|203.74|201.34|203.74|201.34|201.31|198.91|0
1638783600000|2021-12-06 09:40:00|203.78|201.38|205|202.6|205.04|202.64|203.65|201.25|0
1638783900000|2021-12-06 09:45:00|205.04|202.64|205.77|203.37|206.6|204.2|205.04|202.64|0
1638784200000|2021-12-06 09:50:00|205.86|203.46|206.43|204.03|206.68|204.28|205.61|203.21|0
1638784500000|2021-12-06 09:55:00|206.51|204.11|208.32|205.92|208.9|206.5|206.35|203.95|0
1638784800000|2021-12-06 10:00:00|208.24|205.84|208.74|206.34|209.15|206.75|207.91|205.51|0
1638785100000|2021-12-06 10:05:00|208.7|206.3|208.98|206.58|209.11|206.71|208.24|205.84|0
1638785400000|2021-12-06 10:10:00|208.94|206.54|208.05|205.65|209.15|206.75|205.91|203.51|0
1638785700000|2021-12-06 10:15:00|207.97|205.57|207.97|205.57|208.63|206.23|207.56|205.16|0
1638786000000|2021-12-06 10:20:00|207.89|205.49|209.79|207.39|209.79|207.39|207.89|205.49|0
1638786300000|2021-12-06 10:25:00|209.96|207.56|213.01|210.61|213.01|210.61|209.87|207.47|0
1638786600000|2021-12-06 10:30:00|213.18|210.78|213.36|210.96|215.3|212.9|212.84|210.44|0
1638786900000|2021-12-06 10:35:00|213.28|210.88|214.03|211.63|214.08|211.68|213.11|210.71|0
1638787200000|2021-12-06 10:40:00|213.95|211.55|214.62|212.22|215.55|213.15|213.95|211.55|0
1638787500000|2021-12-06 10:45:00|214.54|212.14|214.45|212.05|214.7|212.3|213.74|211.34|0
1638787800000|2021-12-06 10:50:00|214.49|212.09|215.04|212.64|215.37|212.97|213.94|211.54|0
1638788100000|2021-12-06 10:55:00|215.12|212.72|215.37|212.97|215.97|213.57|214.61|212.21|0
1638788400000|2021-12-06 11:00:00|215.42|213.02|214.1|211.7|215.71|213.31|213.94|211.54|0
1638788700000|2021-12-06 11:05:00|214.19|211.79|212.84|210.44|214.61|212.21|212.67|210.27|0
1638789000000|2021-12-06 11:10:00|212.76|210.36|212.67|210.27|213.59|211.19|212.51|210.11|0
1638789300000|2021-12-06 11:15:00|212.76|210.36|211.67|209.27|212.84|210.44|211.58|209.18|0
1638789600000|2021-12-06 11:20:00|211.58|209.18|211.41|209.01|211.75|209.35|210.92|208.52|0
1638789900000|2021-12-06 11:25:00|211.33|208.93|211.99|209.59|212.5|210.1|211.25|208.85|0
1638790200000|2021-12-06 11:30:00|212.16|209.76|210.88|208.48|212.16|209.76|209.88|207.48|0
1638790500000|2021-12-06 11:35:00|210.92|208.52|210.37|207.97|210.92|208.52|210.13|207.73|0
1638790800000|2021-12-06 11:40:00|210.46|208.06|209.04|206.64|210.75|208.35|208.88|206.48|0
1638791100000|2021-12-06 11:45:00|208.88|206.48|209.45|207.05|209.46|207.06|208.13|205.73|0
1638791400000|2021-12-06 11:50:00|209.54|207.14|208.54|206.14|209.7|207.3|208.38|205.98|0
1638791700000|2021-12-06 11:55:00|208.38|205.98|205.88|203.48|209.47|207.07|205.8|203.4|0
1638792000000|2021-12-06 12:00:00|205.64|203.24|206.33|203.93|206.54|204.14|205.15|202.75|0
1638792300000|2021-12-06 12:05:00|206.37|203.97|206.83|204.43|207.4|205|205.76|203.36|0
1638792600000|2021-12-06 12:10:00|206.86|204.46|206.86|204.46|207.36|204.96|206.37|203.97|0
1638792900000|2021-12-06 12:15:00|206.94|204.54|208.34|205.94|208.34|205.94|206.94|204.54|0
1638793200000|2021-12-06 12:20:00|208.51|206.11|207.76|205.36|208.92|206.52|207.76|205.36|0
1638793500000|2021-12-06 12:25:00|207.72|205.32|208.34|205.94|208.34|205.94|207.6|205.2|0
1638793800000|2021-12-06 12:30:00|208.59|206.19|208.71|206.31|208.92|206.52|208.26|205.86|0
1638794100000|2021-12-06 12:35:00|208.67|206.27|207.59|205.19|208.67|206.27|207.43|205.03|0
1638794400000|2021-12-06 12:40:00|207.34|204.94|207.5|205.1|207.51|205.11|207.22|204.82|0
1638794700000|2021-12-06 12:45:00|207.42|205.02|207.34|204.94|207.5|205.1|207.34|204.94|0
1638795000000|2021-12-06 12:50:00|207.42|205.02|208.08|205.68|208.82|206.42|207.01|204.61|0
1638795300000|2021-12-06 12:55:00|208.16|205.76|208.12|205.72|208.2|205.8|207.5|205.1|0
1638795600000|2021-12-06 13:00:00|207.74|205.34|208.15|205.75|208.16|205.76|207.33|204.93|0
1638795900000|2021-12-06 13:05:00|207.99|205.59|207|204.6|208.4|206|206.91|204.51|0
1638796200000|2021-12-06 13:10:00|206.91|204.51|206.58|204.18|207.32|204.92|206.17|203.77|0
1638796500000|2021-12-06 13:15:00|206.5|204.1|206.25|203.85|206.83|204.43|205.92|203.52|0
1638796800000|2021-12-06 13:20:00|206.17|203.77|206.99|204.59|207.32|204.92|205.96|203.56|0
1638797100000|2021-12-06 13:25:00|206.91|204.51|207.07|204.67|207.15|204.75|206.25|203.85|0
1638797400000|2021-12-06 13:30:00|206.98|204.58|207.64|205.24|208.22|205.82|206.9|204.5|0
1638797700000|2021-12-06 13:35:00|207.89|205.49|205.99|203.59|207.97|205.57|205.58|203.18|0
1638798000000|2021-12-06 13:40:00|205.83|203.43|203.61|201.21|206.15|203.75|203.61|201.21|0
1638798300000|2021-12-06 13:45:00|203.77|201.37|205.74|203.34|205.86|203.46|203.6|201.2|0
1638798600000|2021-12-06 13:50:00|205.7|203.3|205.37|202.97|205.7|203.3|204.87|202.47|0
1638798900000|2021-12-06 13:55:00|205.28|202.88|203.89|201.49|205.28|202.88|203.89|201.49|0
1638799200000|2021-12-06 14:00:00|203.64|201.24|203.89|201.49|205.12|202.72|203.64|201.24|0
1638799500000|2021-12-06 14:05:00|203.72|201.32|203.48|201.08|204.38|201.98|203.48|201.08|0
1638799800000|2021-12-06 14:10:00|203.39|200.99|202.74|200.34|203.39|200.99|202.42|200.02|0
1638800100000|2021-12-06 14:15:00|202.58|200.18|201.76|199.36|202.82|200.42|201.68|199.28|0
1638800400000|2021-12-06 14:20:00|201.85|199.45|202|199.6|202.49|200.09|201.76|199.36|0
1638800700000|2021-12-06 14:25:00|202.09|199.69|201.84|199.44|202.82|200.42|201.84|199.44|0
1638801000000|2021-12-06 14:30:00|201.92|199.52|206.17|203.77|206.41|204.01|200.14|197.74|0
1638801300000|2021-12-06 14:35:00|206.33|203.93|210.33|207.93|212.36|209.96|205.91|203.51|0
1638801600000|2021-12-06 14:40:00|210.41|208.01|203.83|201.43|211.5|209.1|203.66|201.26|0
1638801900000|2021-12-06 14:45:00|204.23|201.83|203.31|200.91|206.93|204.53|201.97|199.57|0
1638802200000|2021-12-06 14:50:00|203.47|201.07|204.65|202.25|204.65|202.25|201.52|199.12|0
1638802500000|2021-12-06 14:55:00|204.29|201.89|202.46|200.06|207.2|204.8|202.38|199.98|0
1638802800000|2021-12-06 15:00:00|202.38|199.98|205.64|203.24|206.95|204.55|202.38|199.98|0
1638803100000|2021-12-06 15:05:00|204.82|202.42|203.59|201.19|207.28|204.88|203.19|200.79|0
1638803400000|2021-12-06 15:10:00|203.76|201.36|196.87|194.47|204.16|201.76|196.51|194.11|0
1638803700000|2021-12-06 15:15:00|196.94|194.54|196.47|194.07|196.94|194.54|195.36|192.96|0
1638804000000|2021-12-06 15:20:00|196.39|193.99|196.31|193.91|197.42|195.02|195.52|193.12|0
1638804300000|2021-12-06 15:25:00|196.38|193.98|197.67|195.27|198.78|196.38|195.12|192.72|0
1638804600000|2021-12-06 15:30:00|197.43|195.03|198.22|195.82|199.02|196.62|196.65|194.25|0
1638804900000|2021-12-06 15:35:00|198.62|196.22|198.38|195.98|200.34|197.94|198.14|195.74|0
1638805200000|2021-12-06 15:40:00|198.22|195.82|200.85|198.45|201.25|198.85|197.03|194.63|0
1638805500000|2021-12-06 15:45:00|200.37|197.97|201.61|199.21|203.05|200.65|198.93|196.53|0
1638805800000|2021-12-06 15:50:00|201.45|199.05|201.52|199.12|203.45|201.05|201.05|198.65|0
1638806100000|2021-12-06 15:55:00|201.76|199.36|197.56|195.16|201.76|199.36|197.4|195|0
1638806400000|2021-12-06 16:00:00|197.64|195.24|199.22|196.82|199.86|197.46|197.16|194.76|0
1638806700000|2021-12-06 16:05:00|199.62|197.22|199.53|197.13|200.01|197.61|198.66|196.26|0
1638807000000|2021-12-06 16:10:00|199.14|196.74|202.09|199.69|202.33|199.93|198.26|195.86|0
1638807300000|2021-12-06 16:15:00|202.17|199.77|199.93|197.53|203.22|200.82|199.61|197.21|0
1638807600000|2021-12-06 16:20:00|200.09|197.69|200.4|198|201.6|199.2|200.01|197.61|0
1638807900000|2021-12-06 16:25:00|200.48|198.08|200.32|197.92|200.48|198.08|199.29|196.89|0
1638808200000|2021-12-06 16:30:00|200.24|197.84|199.28|196.88|201.8|199.4|198.49|196.09|0
1638808500000|2021-12-06 16:35:00|199.2|196.8|198.88|196.48|200.15|197.75|198.49|196.09|0
1638808800000|2021-12-06 16:40:00|199.12|196.72|197.85|195.45|199.83|197.43|197.85|195.45|0
1638809100000|2021-12-06 16:45:00|197.93|195.53|201.43|199.03|201.51|199.11|197.93|195.53|0
1638809400000|2021-12-06 16:50:00|201.19|198.79|200.38|197.98|201.67|199.27|199.83|197.43|0
1638809700000|2021-12-06 16:55:00|200.54|198.14|200.86|198.46|201.66|199.26|199.83|197.43|0
1638810000000|2021-12-06 17:00:00|200.62|198.22|199.5|197.1|200.86|198.46|199.03|196.63|0
1638810300000|2021-12-06 17:05:00|199.18|196.78|199.34|196.94|200.86|198.46|199.18|196.78|0
1638810600000|2021-12-06 17:10:00|199.26|196.86|199.98|197.58|200.14|197.74|197.36|194.96|0
1638810900000|2021-12-06 17:15:00|198.96|196.56|197.29|194.89|199.91|197.51|197.06|194.66|0
1638811200000|2021-12-06 17:20:00|197.37|194.97|197.21|194.81|197.92|195.52|196.58|194.18|0
1638811500000|2021-12-06 17:25:00|197.29|194.89|196.74|194.34|197.29|194.89|196.11|193.71|0
1638811800000|2021-12-06 17:30:00|196.66|194.26|195.87|193.47|197.05|194.65|195.64|193.24|0
1638812100000|2021-12-06 17:35:00|195.95|193.55|196.65|194.25|196.81|194.41|195.56|193.16|0
1638812400000|2021-12-06 17:40:00|196.57|194.17|197.04|194.64|197.67|195.27|196.02|193.62|0
1638812700000|2021-12-06 17:45:00|196.96|194.56|195.32|192.92|197.04|194.64|195.32|192.92|0
1638813000000|2021-12-06 17:50:00|195.39|192.99|195.16|192.76|195.94|193.54|195.16|192.76|0
1638813300000|2021-12-06 17:55:00|195.08|192.68|193.75|191.35|195.63|193.23|193.75|191.35|0
1638813600000|2021-12-06 18:00:00|193.21|190.81|192.9|190.5|194.76|192.36|192.82|190.42|0
1638813900000|2021-12-06 18:05:00|192.98|190.58|193.51|191.11|193.83|191.43|192.9|190.5|0
1638814200000|2021-12-06 18:10:00|193.44|191.04|194.44|192.04|194.44|192.04|192.97|190.57|0
1638814500000|2021-12-06 18:15:00|194.13|191.73|193.59|191.19|194.29|191.89|193.43|191.03|0
1638814800000|2021-12-06 18:20:00|193.66|191.26|193.74|191.34|194.67|192.27|193.59|191.19|0
1638815100000|2021-12-06 18:25:00|193.66|191.26|190.26|187.86|194.57|192.17|189.65|187.25|0
1638815400000|2021-12-06 18:30:00|190.18|187.78|190.72|188.32|190.87|188.47|190.1|187.7|0
1638815700000|2021-12-06 18:35:00|190.56|188.16|190.87|188.47|191.25|188.85|190.25|187.85|0
1638816000000|2021-12-06 18:40:00|190.79|188.39|190.56|188.16|191.17|188.77|189.87|187.47|0
1638816300000|2021-12-06 18:45:00|190.63|188.23|190.17|187.77|191.02|188.62|189.86|187.46|0
1638816600000|2021-12-06 18:50:00|190.09|187.69|190.09|187.69|190.71|188.31|189.94|187.54|0
1638816900000|2021-12-06 18:55:00|190.05|187.65|190.24|187.84|190.93|188.53|189.71|187.31|0
1638817200000|2021-12-06 19:00:00|190.2|187.8|188.61|186.21|190.32|187.92|187.77|185.37|0
1638817500000|2021-12-06 19:05:00|188.53|186.13|189.76|187.36|189.99|187.59|188.53|186.13|0
1638817800000|2021-12-06 19:10:00|189.72|187.32|188.98|186.58|189.72|187.32|188.37|185.97|0
1638818100000|2021-12-06 19:15:00|188.91|186.51|189.37|186.97|189.37|186.97|188.37|185.97|0
1638818400000|2021-12-06 19:20:00|189.44|187.04|189.36|186.96|189.83|187.43|188.98|186.58|0
1638818700000|2021-12-06 19:25:00|189.29|186.89|189.59|187.19|189.82|187.42|188.82|186.42|0
1638819000000|2021-12-06 19:30:00|189.51|187.11|189.51|187.11|189.67|187.27|188.75|186.35|0
1638819300000|2021-12-06 19:35:00|189.43|187.03|190.2|187.8|190.2|187.8|189.36|186.96|0
1638819600000|2021-12-06 19:40:00|190.12|187.72|192.44|190.04|192.44|190.04|189.89|187.49|0
1638819900000|2021-12-06 19:45:00|192.21|189.81|192.67|190.27|193.14|190.74|191.43|189.03|0
1638820200000|2021-12-06 19:50:00|192.75|190.35|193.22|190.82|193.61|191.21|192.75|190.35|0
1638820500000|2021-12-06 19:55:00|193.29|190.89|193.53|191.13|193.92|191.52|192.82|190.42|0
1638820800000|2021-12-06 20:00:00|193.68|191.28|194.38|191.98|194.54|192.14|192.2|189.8|0
1638821100000|2021-12-06 20:05:00|194.46|192.06|193.29|190.89|194.54|192.14|193.05|190.65|0
1638821400000|2021-12-06 20:10:00|193.52|191.12|192.81|190.41|194.22|191.82|192.66|190.26|0
1638821700000|2021-12-06 20:15:00|192.74|190.34|191.41|189.01|192.74|190.34|191.34|188.94|0
1638822000000|2021-12-06 20:20:00|191.57|189.17|192.81|190.41|192.97|190.57|191.34|188.94|0
1638822300000|2021-12-06 20:25:00|192.97|190.57|193.2|190.8|194.45|192.05|192.73|190.33|0
1638822600000|2021-12-06 20:30:00|193.27|190.87|193.19|190.79|194.6|192.2|192.34|189.94|0
1638822900000|2021-12-06 20:35:00|193.12|190.72|193.35|190.95|194.52|192.12|193.12|190.72|0
1638823200000|2021-12-06 20:40:00|193.66|191.26|192.56|190.16|194.44|192.04|192.18|189.78|0
1638823500000|2021-12-06 20:45:00|192.64|190.24|192.24|189.84|195.3|192.9|191.18|188.78|0
1638823800000|2021-12-06 20:50:00|192.27|189.87|190.33|187.93|192.9|190.5|190.02|187.62|0
1638824100000|2021-12-06 20:55:00|190.48|188.08|192.89|190.49|193.13|190.73|190.48|188.08|0
1638824400000|2021-12-06 21:00:00|192.58|190.18|193.05|190.65|193.36|190.96|192.5|190.1|0
1638824700000|2021-12-06 21:05:00|192.97|190.57|192.42|190.02|193.2|190.8|192.19|189.79|0
1638825000000|2021-12-06 21:10:00|192.34|189.94|192.69|190.29|192.73|190.33|192.18|189.78|0
1638825300000|2021-12-06 21:15:00|192.65|190.25|192.15|189.35|192.77|190.25|192.15|189.35|0
1638825600000|2021-12-06 21:20:00|192.19|189.39|192.53|189.73|192.53|189.73|191.83|189.03|0
1638825900000|2021-12-06 21:25:00|192.57|189.77|191.83|189.03|192.77|189.97|191.83|189.03|0
1638826200000|2021-12-06 21:30:00|191.91|189.11|191.83|189.03|191.98|189.18|191.52|188.72|0
1638826500000|2021-12-06 21:35:00|191.9|189.1|191.9|189.1|191.98|189.18|191.75|188.95|0
1638826800000|2021-12-06 21:40:00|191.98|189.18|191.82|189.02|191.98|189.18|191.43|188.63|0
1638827100000|2021-12-06 21:45:00|191.74|188.94|191.66|188.86|191.82|189.02|191.51|188.71|0
1638827400000|2021-12-06 21:50:00|191.74|188.94|191.74|188.94|191.74|188.94|191.58|188.78|0
1638827700000|2021-12-06 21:55:00|191.66|188.86|191.39|188.59|191.74|188.94|191.31|188.51|0
1638828000000|2021-12-06 22:00:00|191.37|188.57|191.5|188.7|191.56|188.76|191.37|188.57|0
1638828300000|2021-12-06 22:05:00|191.47|188.67|191.52|188.72|191.53|188.73|191.47|188.67|0
1638828600000|2021-12-06 22:10:00|191.53|188.73|191.49|188.69|191.53|188.73|191.47|188.67|0
1638828900000|2021-12-06 22:15:00|191.5|188.7|191.48|188.68|191.5|188.7|191.47|188.67|0
1638829200000|2021-12-06 22:20:00|191.47|188.67|191.65|188.85|191.65|188.85|191.46|188.66|0
1638829500000|2021-12-06 22:25:00|191.52|188.72|191.51|188.71|191.53|188.73|191.51|188.71|0
1638829800000|2021-12-06 22:30:00|191.64|188.84|191.45|188.65|191.64|188.84|191.45|188.65|0
1638830100000|2021-12-06 22:35:00|191.48|188.68|191.51|188.71|191.55|188.75|191.4|188.6|0
1638830400000|2021-12-06 22:40:00|191.5|188.7|191.62|188.82|191.66|188.86|191.5|188.7|0
1638830700000|2021-12-06 22:45:00|191.55|188.75|191.42|188.62|191.55|188.75|191.41|188.61|0
1638831000000|2021-12-06 22:50:00|191.41|188.61|191.46|188.66|191.53|188.73|191.41|188.61|0
1638831300000|2021-12-06 22:55:00|191.45|188.65|191.44|188.64|191.58|188.78|191.44|188.64|0
1638831600000|2021-12-06 23:00:00|191.51|188.71|191.08|188.28|191.55|188.75|190.69|187.89|0
1638831900000|2021-12-06 23:05:00|191.15|188.35|189.35|186.55|191.62|188.82|189.11|186.31|0
1638832200000|2021-12-06 23:10:00|189.19|186.39|190.2|187.4|190.2|187.4|189.15|186.35|0
1638832500000|2021-12-06 23:15:00|190.12|187.32|190.43|187.63|190.43|187.63|189.96|187.16|0
1638832800000|2021-12-06 23:20:00|190.51|187.71|190.27|187.47|190.51|187.71|190.27|187.47|0
1638833100000|2021-12-06 23:25:00|190.35|187.55|189.88|187.08|190.43|187.63|189.72|186.92|0
1638833400000|2021-12-06 23:30:00|189.8|187|190.11|187.31|190.5|187.7|189.65|186.85|0
1638833700000|2021-12-06 23:35:00|190.03|187.23|190.19|187.39|190.42|187.62|189.95|187.15|0
1638834000000|2021-12-06 23:40:00|190.23|187.43|189.68|186.88|190.23|187.43|189.64|186.84|0
1638834300000|2021-12-06 23:45:00|189.64|186.84|190.18|187.38|190.18|187.38|189.4|186.6|0
1638834600000|2021-12-06 23:50:00|190.14|187.34|190.18|187.38|190.41|187.61|189.79|186.99|0
1638834900000|2021-12-06 23:55:00|190.1|187.3|189.47|186.67|190.1|187.3|189.16|186.36|0
1638835200000|2021-12-07 00:00:00|189.24|186.44|190.14|187.34|190.25|187.45|189.16|186.36|0
1638835500000|2021-12-07 00:05:00|190.09|187.29|189.7|186.9|190.41|187.61|189.47|186.67|0
1638835800000|2021-12-07 00:10:00|189.74|186.94|190.24|187.44|190.4|187.6|189.47|186.67|0
1638836100000|2021-12-07 00:15:00|190.29|187.49|191.18|188.38|191.3|188.5|190.17|187.37|0
1638836400000|2021-12-07 00:20:00|191.14|188.34|191.18|188.38|191.18|188.38|190.63|187.83|0
1638836700000|2021-12-07 00:25:00|191.06|188.26|190.55|187.75|191.06|188.26|190.39|187.59|0
1638837000000|2021-12-07 00:30:00|190.63|187.83|190.39|187.59|191.02|188.22|190.39|187.59|0
1638837300000|2021-12-07 00:35:00|190.47|187.67|190.15|187.35|190.86|188.06|190.15|187.35|0
1638837600000|2021-12-07 00:40:00|190.23|187.43|189.92|187.12|190.46|187.66|189.65|186.85|0
1638837900000|2021-12-07 00:45:00|189.99|187.19|190.23|187.43|190.3|187.5|189.76|186.96|0
1638838200000|2021-12-07 00:50:00|190.19|187.39|190.3|187.5|190.3|187.5|189.76|186.96|0
1638838500000|2021-12-07 00:55:00|190.22|187.42|189.52|186.72|190.22|187.42|189.44|186.64|0
1638838800000|2021-12-07 01:00:00|189.44|186.64|188.12|185.32|189.68|186.88|187.78|184.98|0
1638839100000|2021-12-07 01:05:00|188.05|185.25|187.81|185.01|188.28|185.48|187.81|185.01|0
1638839400000|2021-12-07 01:10:00|187.77|184.97|187.12|184.32|187.89|185.09|186.89|184.09|0
1638839700000|2021-12-07 01:15:00|187.08|184.28|187.27|184.47|187.42|184.62|186.88|184.08|0
1638840000000|2021-12-07 01:20:00|187.34|184.54|187.19|184.39|187.42|184.62|186.88|184.08|0
1638840300000|2021-12-07 01:25:00|187.15|184.35|187.72|184.92|187.72|184.92|186.88|184.08|0
1638840600000|2021-12-07 01:30:00|187.57|184.77|188.11|185.31|188.42|185.62|187.53|184.73|0
1638840900000|2021-12-07 01:35:00|188.15|185.35|186.95|184.15|188.34|185.54|186.87|184.07|0
1638841200000|2021-12-07 01:40:00|187.02|184.22|186.71|183.91|187.33|184.53|186.14|183.34|0
1638841500000|2021-12-07 01:45:00|186.56|183.76|186.79|183.99|186.87|184.07|186.41|183.61|0
1638841800000|2021-12-07 01:50:00|186.87|184.07|187.09|184.29|187.33|184.53|186.71|183.91|0
1638842100000|2021-12-07 01:55:00|187.02|184.22|187.17|184.37|187.32|184.52|186.71|183.91|0
1638842400000|2021-12-07 02:00:00|187.28|184.48|187.13|184.33|187.55|184.75|187.09|184.29|0
1638842700000|2021-12-07 02:05:00|187.17|184.37|187.93|185.13|188.01|185.21|187.09|184.29|0
1638843000000|2021-12-07 02:10:00|187.97|185.17|188.7|185.9|189.01|186.21|187.93|185.13|0
1638843300000|2021-12-07 02:15:00|188.63|185.83|187.97|185.17|188.86|186.06|187.93|185.13|0
1638843600000|2021-12-07 02:20:00|188|185.2|187.62|184.82|188.16|185.36|187.62|184.82|0
1638843900000|2021-12-07 02:25:00|187.69|184.89|187.92|185.12|188.15|185.35|187.54|184.74|0
1638844200000|2021-12-07 02:30:00|188|185.2|188.62|185.82|188.77|185.97|188|185.2|0
1638844500000|2021-12-07 02:35:00|188.54|185.74|188.46|185.66|188.54|185.74|188.11|185.31|0
1638844800000|2021-12-07 02:40:00|188.5|185.7|187.99|185.19|188.5|185.7|187.99|185.19|0
1638845100000|2021-12-07 02:45:00|187.95|185.15|188.68|185.88|188.68|185.88|187.91|185.11|0
1638845400000|2021-12-07 02:50:00|188.65|185.85|188.91|186.11|189.23|186.43|188.61|185.81|0
1638845700000|2021-12-07 02:55:00|188.88|186.08|188.91|186.11|189.14|186.34|188.68|185.88|0
1638846000000|2021-12-07 03:00:00|189.03|186.23|188.87|186.07|189.14|186.34|188.68|185.88|0
1638846300000|2021-12-07 03:05:00|188.83|186.03|189.29|186.49|189.37|186.57|188.37|185.57|0
1638846600000|2021-12-07 03:10:00|189.22|186.42|188.59|185.79|189.37|186.57|188.59|185.79|0
1638846900000|2021-12-07 03:15:00|188.52|185.72|188.67|185.87|188.94|186.14|188.36|185.56|0
1638847200000|2021-12-07 03:20:00|188.75|185.95|188.2|185.4|188.75|185.95|188.12|185.32|0
1638847500000|2021-12-07 03:25:00|188.24|185.44|188.12|185.32|188.24|185.44|187.74|184.94|0
1638847800000|2021-12-07 03:30:00|188.04|185.24|187.96|185.16|188.04|185.24|187.58|184.78|0
1638848100000|2021-12-07 03:35:00|187.93|185.13|187.5|184.7|187.93|185.13|187.42|184.62|0
1638848400000|2021-12-07 03:40:00|187.42|184.62|186.25|183.45|187.5|184.7|186.17|183.37|0
1638848700000|2021-12-07 03:45:00|186.21|183.41|185.78|182.98|186.25|183.45|185.78|182.98|0
1638849000000|2021-12-07 03:50:00|185.75|182.95|185.86|183.06|185.98|183.18|185.71|182.91|0
1638849300000|2021-12-07 03:55:00|185.9|183.1|185.7|182.9|186.09|183.29|185.63|182.83|0
1638849600000|2021-12-07 04:00:00|185.67|182.87|185.24|182.44|185.86|183.06|185.24|182.44|0
1638849900000|2021-12-07 04:05:00|185.16|182.36|184.93|182.13|185.24|182.44|184.85|182.05|0
1638850200000|2021-12-07 04:10:00|184.89|182.09|183.94|181.14|184.89|182.09|183.86|181.06|0
1638850500000|2021-12-07 04:15:00|184.01|181.21|184.31|181.51|184.39|181.59|184.01|181.21|0
1638850800000|2021-12-07 04:20:00|184.28|181.48|184.16|181.36|184.39|181.59|184.08|181.28|0
1638851100000|2021-12-07 04:25:00|184.08|181.28|183.93|181.13|184.31|181.51|183.82|181.02|0
1638851400000|2021-12-07 04:30:00|183.85|181.05|183.93|181.13|183.93|181.13|183.7|180.9|0
1638851700000|2021-12-07 04:35:00|183.85|181.05|184.15|181.35|184.19|181.39|183.62|180.82|0
1638852000000|2021-12-07 04:40:00|184.23|181.43|183.84|181.04|184.3|181.5|183.77|180.97|0
1638852300000|2021-12-07 04:45:00|183.92|181.12|184.53|181.73|184.53|181.73|183.84|181.04|0
1638852600000|2021-12-07 04:50:00|184.68|181.88|184.6|181.8|184.76|181.96|184.49|181.69|0
1638852900000|2021-12-07 04:55:00|184.52|181.72|184.06|181.26|184.56|181.76|184.06|181.26|0
1638853200000|2021-12-07 05:00:00|183.99|181.19|184.21|181.41|184.44|181.64|183.99|181.19|0
1638853500000|2021-12-07 05:05:00|184.14|181.34|183.98|181.18|184.37|181.57|183.98|181.18|0
1638853800000|2021-12-07 05:10:00|183.91|181.11|183.26|180.46|183.91|181.11|183.14|180.34|0
1638854100000|2021-12-07 05:15:00|183.22|180.42|181.98|179.18|183.37|180.57|181.9|179.1|0
1638854400000|2021-12-07 05:20:00|182.05|179.25|182.05|179.25|182.13|179.33|181.82|179.02|0
1638854700000|2021-12-07 05:25:00|181.97|179.17|181.74|178.94|182.05|179.25|181.74|178.94|0
1638855000000|2021-12-07 05:30:00|181.78|178.98|182.04|179.24|182.04|179.24|181.67|178.87|0
1638855300000|2021-12-07 05:35:00|182.01|179.21|181.13|178.33|182.04|179.24|180.72|177.92|0
1638855600000|2021-12-07 05:40:00|181.21|178.41|180.68|177.88|181.36|178.56|180.6|177.8|0
1638855900000|2021-12-07 05:45:00|180.6|177.8|180.53|177.73|181.2|178.4|180.45|177.65|0
1638856200000|2021-12-07 05:50:00|180.45|177.65|179.77|176.97|180.53|177.73|179.7|176.9|0
1638856500000|2021-12-07 05:55:00|179.7|176.9|179.17|176.37|179.85|177.05|179.17|176.37|0
1638856800000|2021-12-07 06:00:00|179.24|176.44|180.22|177.42|180.44|177.64|179.17|176.37|0
1638857100000|2021-12-07 06:05:00|180.29|177.49|180.14|177.34|180.29|177.49|179.76|176.96|0
1638857400000|2021-12-07 06:10:00|180.21|177.41|179.91|177.11|180.29|177.49|179.65|176.85|0
1638857700000|2021-12-07 06:15:00|179.99|177.19|179.72|176.92|180.14|177.34|179.61|176.81|0
1638858000000|2021-12-07 06:20:00|179.76|176.96|179.6|176.8|179.87|177.07|179.31|176.51|0
1638858300000|2021-12-07 06:25:00|179.53|176.73|180.05|177.25|180.05|177.25|179.53|176.73|0
1638858600000|2021-12-07 06:30:00|180.02|177.22|179.82|177.02|180.05|177.25|179.68|176.88|0
1638858900000|2021-12-07 06:35:00|179.86|177.06|179.75|176.95|180.01|177.21|179.6|176.8|0
1638859200000|2021-12-07 06:40:00|179.67|176.87|179.67|176.87|179.75|176.95|179.3|176.5|0
1638859500000|2021-12-07 06:45:00|179.59|176.79|179.44|176.64|179.78|176.98|179.22|176.42|0
1638859800000|2021-12-07 06:50:00|179.52|176.72|178.88|176.08|179.59|176.79|178.69|175.89|0
1638860100000|2021-12-07 06:55:00|178.92|176.12|179.14|176.34|179.44|176.64|178.92|176.12|0
1638860400000|2021-12-07 07:00:00|179.06|176.26|178.31|175.51|179.36|176.56|177.98|175.18|0
1638860700000|2021-12-07 07:05:00|178.24|175.44|178.09|175.29|178.46|175.66|177.57|174.77|0
1638861000000|2021-12-07 07:10:00|178.13|175.33|178.42|175.62|178.61|175.81|178.09|175.29|0
1638861300000|2021-12-07 07:15:00|178.46|175.66|178.08|175.28|178.53|175.73|177.71|174.91|0
1638861600000|2021-12-07 07:20:00|178.05|175.25|178.38|175.58|178.45|175.65|177.78|174.98|0
1638861900000|2021-12-07 07:25:00|178.3|175.5|178.52|175.72|178.6|175.8|178.08|175.28|0
1638862200000|2021-12-07 07:30:00|178.67|175.87|178.74|175.94|178.82|176.02|177.93|175.13|0
1638862500000|2021-12-07 07:35:00|178.67|175.87|178.44|175.64|178.74|175.94|178.15|175.35|0
1638862800000|2021-12-07 07:40:00|178.37|175.57|178.59|175.79|178.59|175.79|178.14|175.34|0
1638863100000|2021-12-07 07:45:00|178.66|175.86|178.44|175.64|178.66|175.86|177.99|175.19|0
1638863400000|2021-12-07 07:50:00|178.36|175.56|177.1|174.3|178.44|175.64|176.91|174.11|0
1638863700000|2021-12-07 07:55:00|177.14|174.34|174.6|171.8|182.14|179.34|173.96|171.16|0
1638864000000|2021-12-07 08:00:00|174.56|171.76|174.67|171.87|175.41|172.61|174.23|171.43|0
1638864300000|2021-12-07 08:05:00|174.51|172.11|174.02|171.62|175.21|172.81|173.99|171.59|0
1638864600000|2021-12-07 08:10:00|174.1|171.7|172.68|170.28|174.1|171.7|172.21|169.81|0
1638864900000|2021-12-07 08:15:00|172.82|170.42|172.75|170.35|173.7|171.3|172.68|170.28|0
1638865200000|2021-12-07 08:20:00|172.67|170.27|172.74|170.34|173.11|170.71|172.31|169.91|0
1638865500000|2021-12-07 08:25:00|172.82|170.42|171.94|169.54|172.82|170.42|171.79|169.39|0
1638865800000|2021-12-07 08:30:00|171.86|169.46|171.57|169.17|172.52|170.12|171.57|169.17|0
1638866100000|2021-12-07 08:35:00|171.64|169.24|171.49|169.09|172.01|169.61|171.35|168.95|0
1638866400000|2021-12-07 08:40:00|171.42|169.02|171.06|168.66|171.79|169.39|170.98|168.58|0
1638866700000|2021-12-07 08:45:00|170.98|168.58|170.4|168|171.06|168.66|170.11|167.71|0
1638867000000|2021-12-07 08:50:00|170.33|167.93|170.83|168.43|170.83|168.43|170.04|167.64|0
1638867300000|2021-12-07 08:55:00|170.4|168|170.11|167.71|170.4|168|169.75|167.35|0
1638867600000|2021-12-07 09:00:00|170.03|167.63|169.81|167.41|170.25|167.85|169.38|166.98|0
1638867900000|2021-12-07 09:05:00|169.74|167.34|169.74|167.34|169.88|167.48|169.31|166.91|0
1638868200000|2021-12-07 09:10:00|169.78|167.38|169.49|167.09|170.03|167.63|169.3|166.9|0
1638868500000|2021-12-07 09:15:00|169.52|167.12|168.17|165.77|171.62|169.22|168.1|165.7|0
1638868800000|2021-12-07 09:20:00|168.25|165.85|167.6|165.2|168.25|165.85|167.45|165.05|0
1638869100000|2021-12-07 09:25:00|167.53|165.13|168.24|165.84|168.24|165.84|167.38|164.98|0
1638869400000|2021-12-07 09:30:00|168.31|165.91|169.39|166.99|169.39|166.99|168.1|165.7|0
1638869700000|2021-12-07 09:35:00|169.32|166.92|169.68|167.28|169.68|167.28|168.96|166.56|0
1638870000000|2021-12-07 09:40:00|169.61|167.21|168.81|166.41|169.75|167.35|168.66|166.26|0
1638870300000|2021-12-07 09:45:00|168.77|166.37|168.45|166.05|169.02|166.62|168.37|165.97|0
1638870600000|2021-12-07 09:50:00|168.41|166.01|168.59|166.19|168.8|166.4|168.27|165.87|0
1638870900000|2021-12-07 09:55:00|168.55|166.15|168.66|166.26|168.8|166.4|168.23|165.83|0
1638871200000|2021-12-07 10:00:00|168.59|166.19|167.86|165.46|168.73|166.33|167.65|165.25|0
1638871500000|2021-12-07 10:05:00|167.94|165.54|167.93|165.53|168.44|166.04|167.86|165.46|0
1638871800000|2021-12-07 10:10:00|168.15|165.75|167.28|164.88|168.15|165.75|167.28|164.88|0
1638872100000|2021-12-07 10:15:00|167.21|164.81|167|164.6|167.36|164.96|166.85|164.45|0
1638872400000|2021-12-07 10:20:00|167.07|164.67|167.42|165.02|167.42|165.02|166.85|164.45|0
1638872700000|2021-12-07 10:25:00|167.21|164.81|167.06|164.66|167.21|164.81|166.85|164.45|0
1638873000000|2021-12-07 10:30:00|167.17|164.77|167.35|164.95|167.49|165.09|167.06|164.66|0
1638873300000|2021-12-07 10:35:00|167.42|165.02|167.13|164.73|167.49|165.09|167.13|164.73|0
1638873600000|2021-12-07 10:40:00|167.2|164.8|166.91|164.51|167.2|164.8|166.77|164.37|0
1638873900000|2021-12-07 10:45:00|166.84|164.44|166.91|164.51|166.98|164.58|166.77|164.37|0
1638874200000|2021-12-07 10:50:00|166.87|164.47|165.7|163.3|166.91|164.51|164.63|162.23|0
1638874500000|2021-12-07 10:55:00|165.77|163.37|164.99|162.59|167.06|164.66|164.67|162.27|0
1638874800000|2021-12-07 11:00:00|165.06|162.66|165.81|163.41|166.05|163.65|164.85|162.45|0
1638875100000|2021-12-07 11:05:00|165.77|163.37|165.7|163.3|165.98|163.58|165.48|163.08|0
1638875400000|2021-12-07 11:10:00|165.77|163.37|166.33|163.93|166.48|164.08|165.48|163.08|0
1638875700000|2021-12-07 11:15:00|166.19|163.79|165.83|163.43|166.26|163.86|165.76|163.36|0
1638876000000|2021-12-07 11:20:00|165.9|163.5|166.19|163.79|166.26|163.86|165.9|163.5|0
1638876300000|2021-12-07 11:25:00|166.47|164.07|166.33|163.93|166.83|164.43|165.97|163.57|0
1638876600000|2021-12-07 11:30:00|166.36|163.96|166.11|163.71|166.4|164|165.68|163.28|0
1638876900000|2021-12-07 11:35:00|166.18|163.78|165.68|163.28|166.18|163.78|165.61|163.21|0
1638877200000|2021-12-07 11:40:00|165.75|163.35|165.25|162.85|165.82|163.42|165.11|162.71|0
1638877500000|2021-12-07 11:45:00|165.22|162.82|165.75|163.35|165.89|163.49|165.22|162.82|0
1638877800000|2021-12-07 11:50:00|165.67|163.27|165.81|163.41|165.89|163.49|165.46|163.06|0
1638878100000|2021-12-07 11:55:00|165.78|163.38|165.81|163.41|165.95|163.55|165.46|163.06|0
1638878400000|2021-12-07 12:00:00|166.03|163.63|166.84|164.44|166.95|164.55|165.67|163.27|0
1638878700000|2021-12-07 12:05:00|166.88|164.48|166.45|164.05|167.31|164.91|166.23|163.83|0
1638879000000|2021-12-07 12:10:00|166.38|163.98|166.52|164.12|166.73|164.33|166.02|163.62|0
1638879300000|2021-12-07 12:15:00|166.48|164.08|166.37|163.97|166.59|164.19|166.09|163.69|0
1638879600000|2021-12-07 12:20:00|166.44|164.04|166.08|163.68|166.44|164.04|165.94|163.54|0
1638879900000|2021-12-07 12:25:00|166.15|163.75|166.44|164.04|166.51|164.11|166.08|163.68|0
1638880200000|2021-12-07 12:30:00|166.51|164.11|166.43|164.03|166.79|164.39|166.22|163.82|0
1638880500000|2021-12-07 12:35:00|166.51|164.11|166.5|164.1|166.58|164.18|166.08|163.68|0
1638880800000|2021-12-07 12:40:00|166.57|164.17|166.43|164.03|166.72|164.32|166.36|163.96|0
1638881100000|2021-12-07 12:45:00|166.36|163.96|166.43|164.03|166.5|164.1|166.28|163.88|0
1638881400000|2021-12-07 12:50:00|166.36|163.96|166|163.6|166.43|164.03|165.93|163.53|0
1638881700000|2021-12-07 12:55:00|166.07|163.67|166.21|163.81|166.49|164.09|166|163.6|0
1638882000000|2021-12-07 13:00:00|166.14|163.74|166.49|164.09|166.63|164.23|165.85|163.45|0
1638882300000|2021-12-07 13:05:00|166.56|164.16|166.49|164.09|166.78|164.38|166.27|163.87|0
1638882600000|2021-12-07 13:10:00|166.56|164.16|165.99|163.59|166.56|164.16|165.99|163.59|0
1638882900000|2021-12-07 13:15:00|166.06|163.66|166.05|163.65|166.27|163.87|165.91|163.51|0
1638883200000|2021-12-07 13:20:00|166.09|163.69|166.19|163.79|166.27|163.87|166.05|163.65|0
1638883500000|2021-12-07 13:25:00|166.12|163.72|165.84|163.44|166.19|163.79|165.48|163.08|0
1638883800000|2021-12-07 13:30:00|165.91|163.51|165.98|163.58|166.26|163.86|165.62|163.22|0
1638884100000|2021-12-07 13:35:00|166.05|163.65|165.48|163.08|166.05|163.65|165.12|162.72|0
1638884400000|2021-12-07 13:40:00|165.4|163|165.83|163.43|165.9|163.5|165.4|163|0
1638884700000|2021-12-07 13:45:00|165.76|163.36|165.68|163.28|166.04|163.64|165.61|163.21|0
1638885000000|2021-12-07 13:50:00|165.75|163.35|166.54|164.14|166.68|164.28|165.75|163.35|0
1638885300000|2021-12-07 13:55:00|166.61|164.21|167.03|164.63|167.11|164.71|166.46|164.06|0
1638885600000|2021-12-07 14:00:00|167.1|164.7|166.74|164.34|167.25|164.85|166.6|164.2|0
1638885900000|2021-12-07 14:05:00|166.67|164.27|166.85|164.45|166.89|164.49|166.67|164.27|0
1638886200000|2021-12-07 14:10:00|166.89|164.49|167.53|165.13|167.67|165.27|166.89|164.49|0
1638886500000|2021-12-07 14:15:00|167.49|165.09|168.1|165.7|168.24|165.84|167.38|164.98|0
1638886800000|2021-12-07 14:20:00|168.17|165.77|167.59|165.19|168.31|165.91|167.24|164.84|0
1638887100000|2021-12-07 14:25:00|167.52|165.12|166.87|164.47|167.52|165.12|166.59|164.19|0
1638887400000|2021-12-07 14:30:00|166.45|164.05|165.66|163.26|166.8|164.4|164.24|161.84|0
1638887700000|2021-12-07 14:35:00|165.31|162.91|165.02|162.62|165.45|163.05|163.61|161.21|0
1638888000000|2021-12-07 14:40:00|164.95|162.55|162.83|160.43|165.3|162.9|162.76|160.36|0
1638888300000|2021-12-07 14:45:00|162.55|160.15|161.43|159.03|162.55|160.15|161.3|158.9|0
1638888600000|2021-12-07 14:50:00|161.16|158.76|160.25|157.85|161.85|159.45|159.77|157.37|0
1638888900000|2021-12-07 14:55:00|160.39|157.99|158.33|155.93|163.03|160.63|158.33|155.93|0
1638889200000|2021-12-07 15:00:00|158.05|155.65|158.87|156.47|158.94|156.54|157.71|155.31|0
1638889500000|2021-12-07 15:05:00|158.53|156.13|157.7|155.3|158.94|156.54|157.7|155.3|0
1638889800000|2021-12-07 15:10:00|157.57|155.17|156.27|153.87|157.84|155.44|156.2|153.8|0
1638890100000|2021-12-07 15:15:00|156.2|153.8|158.03|155.63|158.03|155.63|155.93|153.53|0
1638890400000|2021-12-07 15:20:00|157.9|155.5|155.27|152.87|157.9|155.5|154.12|151.72|0
1638890700000|2021-12-07 15:25:00|155.07|152.67|155.68|153.28|155.68|153.28|154.66|152.26|0
1638891000000|2021-12-07 15:30:00|155.82|153.42|154.86|152.46|155.82|153.42|154.8|152.4|0
1638891300000|2021-12-07 15:35:00|154.93|152.53|154.59|152.19|155.07|152.67|154.32|151.92|0
1638891600000|2021-12-07 15:40:00|154.66|152.26|153.44|151.04|154.72|152.32|153.37|150.97|0
1638891900000|2021-12-07 15:45:00|153.51|151.11|153.44|151.04|153.91|151.51|153.1|150.7|0
1638892200000|2021-12-07 15:50:00|153.3|150.9|153.23|150.83|153.64|151.24|152.5|150.1|0
1638892500000|2021-12-07 15:55:00|153.17|150.77|153.13|150.73|153.64|151.24|152.96|150.56|0
1638892800000|2021-12-07 16:00:00|153.1|150.7|152.36|149.96|153.1|150.7|152.09|149.69|0
1638893100000|2021-12-07 16:05:00|152.29|149.89|152.29|149.89|152.62|150.22|152.16|149.76|0
1638893400000|2021-12-07 16:10:00|152.22|149.82|153.9|151.5|153.96|151.56|152.22|149.82|0
1638893700000|2021-12-07 16:15:00|153.96|151.56|153.42|151.02|154.17|151.77|153.22|150.82|0
1638894000000|2021-12-07 16:20:00|153.36|150.96|153.89|151.49|154.23|151.83|153.29|150.89|0
1638894300000|2021-12-07 16:25:00|153.96|151.56|153.55|151.15|154.16|151.76|153.49|151.09|0
1638894600000|2021-12-07 16:30:00|153.62|151.22|153.35|150.95|154.29|151.89|153.15|150.75|0
1638894900000|2021-12-07 16:35:00|153.42|151.02|153.01|150.61|153.55|151.15|152.81|150.41|0
1638895200000|2021-12-07 16:40:00|152.94|150.54|153.41|151.01|153.54|151.14|152.74|150.34|0
1638895500000|2021-12-07 16:45:00|153.48|151.08|154.08|151.68|154.15|151.75|153.28|150.88|0
1638895800000|2021-12-07 16:50:00|154.01|151.61|153.88|151.48|154.08|151.68|153.41|151.01|0
1638896100000|2021-12-07 16:55:00|153.94|151.54|154.08|151.68|154.08|151.68|153.54|151.14|0
1638896400000|2021-12-07 17:00:00|154.01|151.61|153.7|151.3|154.08|151.68|153.67|151.27|0
1638896700000|2021-12-07 17:05:00|153.67|151.27|153.87|151.47|154.14|151.74|153.2|150.8|0
1638897000000|2021-12-07 17:10:00|153.8|151.4|153.46|151.06|153.8|151.4|153.33|150.93|0
1638897300000|2021-12-07 17:15:00|153.39|150.99|154.27|151.87|154.47|152.07|153.26|150.86|0
1638897600000|2021-12-07 17:20:00|154.34|151.94|154|151.6|154.4|152|153.79|151.39|0
1638897900000|2021-12-07 17:25:00|154.06|151.66|153.99|151.59|154.2|151.8|153.66|151.26|0
1638898200000|2021-12-07 17:30:00|153.93|151.53|153.59|151.19|154.06|151.66|153.52|151.12|0
1638898500000|2021-12-07 17:35:00|153.65|151.25|153.38|150.98|153.72|151.32|153.38|150.98|0
1638898800000|2021-12-07 17:40:00|153.45|151.05|153.72|151.32|153.78|151.38|153.38|150.98|0
1638899100000|2021-12-07 17:45:00|153.78|151.38|153.44|151.04|153.78|151.38|153.38|150.98|0
1638899400000|2021-12-07 17:50:00|153.51|151.11|153.31|150.91|153.51|151.11|153.04|150.64|0
1638899700000|2021-12-07 17:55:00|153.24|150.84|150.47|148.07|153.24|150.84|150.47|148.07|0
1638900000000|2021-12-07 18:00:00|150.54|148.14|148.28|145.88|150.67|148.27|147.82|145.42|0
1638900300000|2021-12-07 18:05:00|148.22|145.82|149.01|146.61|149.08|146.68|148.02|145.62|0
1638900600000|2021-12-07 18:10:00|148.95|146.55|149.55|147.15|149.82|147.42|148.95|146.55|0
1638900900000|2021-12-07 18:15:00|149.48|147.08|148.54|146.14|149.48|147.08|148.54|146.14|0
1638901200000|2021-12-07 18:20:00|148.61|146.21|151.46|149.06|151.46|149.06|148.34|145.94|0
1638901500000|2021-12-07 18:25:00|151.53|149.13|151.53|149.13|151.73|149.33|151.26|148.86|0
1638901800000|2021-12-07 18:30:00|151.39|148.99|151.32|148.92|151.79|149.39|151.26|148.86|0
1638902100000|2021-12-07 18:35:00|151.26|148.86|151.25|148.85|151.66|149.26|151.19|148.79|0
1638902400000|2021-12-07 18:40:00|151.32|148.92|150.92|148.52|151.45|149.05|150.72|148.32|0
1638902700000|2021-12-07 18:45:00|150.98|148.58|150.71|148.31|151.05|148.65|150.71|148.31|0
1638903000000|2021-12-07 18:50:00|150.78|148.38|150.58|148.18|150.85|148.45|150.05|147.65|0
1638903300000|2021-12-07 18:55:00|150.64|148.24|150.77|148.37|150.98|148.58|150.64|148.24|0
1638903600000|2021-12-07 19:00:00|150.84|148.44|151.31|148.91|151.78|149.38|150.84|148.44|0
1638903900000|2021-12-07 19:05:00|151.37|148.97|151.31|148.91|151.51|149.11|151.24|148.84|0
1638904200000|2021-12-07 19:10:00|151.37|148.97|151.37|148.97|151.57|149.17|151.04|148.64|0
1638904500000|2021-12-07 19:15:00|151.44|149.04|151.43|149.03|151.57|149.17|151.24|148.84|0
1638904800000|2021-12-07 19:20:00|151.5|149.1|151.36|148.96|151.7|149.3|151.3|148.9|0
1638905100000|2021-12-07 19:25:00|151.43|149.03|151.23|148.83|151.43|149.03|150.69|148.29|0
1638905400000|2021-12-07 19:30:00|151.36|148.96|151.63|149.23|151.63|149.23|151.23|148.83|0
1638905700000|2021-12-07 19:35:00|151.49|149.09|152.16|149.76|152.57|150.17|151.43|149.03|0
1638906000000|2021-12-07 19:40:00|152.1|149.7|151.52|149.12|152.23|149.83|151.49|149.09|0
1638906300000|2021-12-07 19:45:00|151.49|149.09|151.62|149.22|152.23|149.83|151.29|148.89|0
1638906600000|2021-12-07 19:50:00|151.76|149.36|151.22|148.82|151.89|149.49|151.08|148.68|0
1638906900000|2021-12-07 19:55:00|151.28|148.88|151.62|149.22|151.95|149.55|150.95|148.55|0
1638907200000|2021-12-07 20:00:00|151.75|149.35|151.28|148.88|152.09|149.69|151.14|148.74|0
1638907500000|2021-12-07 20:05:00|151.21|148.81|151.54|149.14|151.68|149.28|150.68|148.28|0
1638907800000|2021-12-07 20:10:00|151.48|149.08|153.47|151.07|153.67|151.27|151.48|149.08|0
1638908100000|2021-12-07 20:15:00|153.4|151|153.43|151.03|153.47|151.07|152.86|150.46|0
1638908400000|2021-12-07 20:20:00|153.46|151.06|154.75|152.35|154.75|152.35|153.13|150.73|0
1638908700000|2021-12-07 20:25:00|154.68|152.28|155.09|152.69|155.09|152.69|154.34|151.94|0
1638909000000|2021-12-07 20:30:00|155.16|152.76|156.41|154.01|156.62|154.22|154.47|152.07|0
1638909300000|2021-12-07 20:35:00|156.48|154.08|157.44|155.04|157.51|155.11|156.28|153.88|0
1638909600000|2021-12-07 20:40:00|157.37|154.97|158.42|156.02|158.7|156.3|156.27|153.87|0
1638909900000|2021-12-07 20:45:00|158.49|156.09|158.83|156.43|159.45|157.05|158.15|155.75|0
1638910200000|2021-12-07 20:50:00|158.9|156.5|158.07|155.67|160.91|158.51|157.94|155.54|0
1638910500000|2021-12-07 20:55:00|158.14|155.74|153.85|151.45|158.48|156.08|153.31|150.91|0
1638910800000|2021-12-07 21:00:00|153.52|151.12|152.91|150.51|153.52|151.12|152.04|149.64|0
1638911100000|2021-12-07 21:05:00|152.84|150.44|151.77|149.37|152.84|150.44|151.5|149.1|0
1638911400000|2021-12-07 21:10:00|151.9|149.5|151.83|149.43|152.23|149.83|151.56|149.16|0
1638911700000|2021-12-07 21:15:00|152.23|149.37|149.79|146.99|152.3|149.5|149.52|146.72|0
1638912000000|2021-12-07 21:20:00|149.85|147.05|150.05|147.25|150.25|147.45|149.79|146.99|0
1638912300000|2021-12-07 21:25:00|149.98|147.18|150.05|147.25|150.05|147.25|149.78|146.98|0
1638912600000|2021-12-07 21:30:00|149.98|147.18|149.71|146.91|150.05|147.25|149.51|146.71|0
1638912900000|2021-12-07 21:35:00|149.65|146.85|149.91|147.11|149.91|147.11|149.65|146.85|0
1638913200000|2021-12-07 21:40:00|149.84|147.04|149.38|146.58|149.84|147.04|149.38|146.58|0
1638913500000|2021-12-07 21:45:00|149.44|146.64|149.77|146.97|149.77|146.97|149.37|146.57|0
1638913800000|2021-12-07 21:50:00|149.84|147.04|149.77|146.97|149.84|147.04|149.57|146.77|0
1638914100000|2021-12-07 21:55:00|149.83|147.03|149.93|147.13|149.93|147.13|149.7|146.9|0
1638914400000|2021-12-07 22:00:00|149.87|147.07|149.87|147.07|149.87|147.07|149.79|146.99|0
1638914700000|2021-12-07 22:05:00|149.84|147.04|149.84|147.04|149.86|147.06|149.79|146.99|0
1638915000000|2021-12-07 22:10:00|149.85|147.05|149.79|146.99|149.85|147.05|149.79|146.99|0
1638915300000|2021-12-07 22:15:00|149.8|147|149.82|147.02|149.85|147.05|149.79|146.99|0
1638915600000|2021-12-07 22:20:00|149.85|147.05|149.67|146.87|149.85|147.05|149.57|146.77|0
1638915900000|2021-12-07 22:25:00|149.54|146.74|149.62|146.82|149.73|146.93|149.54|146.74|0
1638916200000|2021-12-07 22:30:00|149.75|146.95|149.63|146.83|149.77|146.97|149.63|146.83|0
1638916500000|2021-12-07 22:35:00|149.62|146.82|149.72|146.92|149.73|146.93|149.61|146.81|0
1638916800000|2021-12-07 22:40:00|149.75|146.95|149.79|146.99|149.79|146.99|149.72|146.92|0
1638917100000|2021-12-07 22:45:00|149.78|146.98|149.76|146.96|149.78|146.98|149.66|146.86|0
1638917400000|2021-12-07 22:50:00|149.75|146.95|149.55|146.75|149.75|146.95|149.46|146.66|0
1638917700000|2021-12-07 22:55:00|149.51|146.71|149.61|146.81|149.64|146.84|149.49|146.69|0
1638918000000|2021-12-07 23:00:00|149.7|146.9|151.13|148.33|151.3|148.5|149.44|146.64|0
1638918300000|2021-12-07 23:05:00|151.2|148.4|151.46|148.66|151.5|148.7|151.06|148.26|0
1638918600000|2021-12-07 23:10:00|151.39|148.59|151.46|148.66|151.86|149.06|151.36|148.56|0
1638918900000|2021-12-07 23:15:00|151.53|148.73|151.26|148.46|151.53|148.73|151.19|148.39|0
1638919200000|2021-12-07 23:20:00|151.32|148.52|151.32|148.52|151.72|148.92|151.15|148.35|0
1638919500000|2021-12-07 23:25:00|151.39|148.59|151.65|148.85|151.79|148.99|151.39|148.59|0
1638919800000|2021-12-07 23:30:00|151.58|148.78|151.65|148.85|151.72|148.92|151.52|148.72|0
1638920100000|2021-12-07 23:35:00|151.68|148.88|151.28|148.48|151.72|148.92|151.11|148.31|0
1638920400000|2021-12-07 23:40:00|151.25|148.45|151.31|148.51|151.48|148.68|151.11|148.31|0
1638920700000|2021-12-07 23:45:00|151.44|148.64|151.17|148.37|151.51|148.71|150.77|147.97|0
1638921000000|2021-12-07 23:50:00|151.21|148.41|151.04|148.24|151.31|148.51|150.97|148.17|0
1638921300000|2021-12-07 23:55:00|151.07|148.27|151.3|148.5|151.57|148.77|150.9|148.1|0
1638921600000|2021-12-08 00:00:00|151.37|148.57|151.63|148.83|151.9|149.1|151.24|148.44|0
1638921900000|2021-12-08 00:05:00|151.6|148.8|151.97|149.17|152.24|149.44|151.6|148.8|0
1638922200000|2021-12-08 00:10:00|152.03|149.23|152.3|149.5|152.5|149.7|151.97|149.17|0
1638922500000|2021-12-08 00:15:00|152.37|149.57|152.47|149.67|152.7|149.9|152.16|149.36|0
1638922800000|2021-12-08 00:20:00|152.43|149.63|152.8|150|152.97|150.17|152.3|149.5|0
1638923100000|2021-12-08 00:25:00|152.77|149.97|151.76|148.96|152.77|149.97|151.76|148.96|0
1638923400000|2021-12-08 00:30:00|151.72|148.92|150.99|148.19|151.72|148.92|150.95|148.15|0
1638923700000|2021-12-08 00:35:00|151.02|148.22|151.28|148.48|151.35|148.55|150.95|148.15|0
1638924000000|2021-12-08 00:40:00|151.22|148.42|150.55|147.75|151.28|148.48|150.51|147.71|0
1638924300000|2021-12-08 00:45:00|150.61|147.81|150.48|147.68|150.68|147.88|150.21|147.41|0
1638924600000|2021-12-08 00:50:00|150.45|147.65|149.94|147.14|150.45|147.65|149.94|147.14|0
1638924900000|2021-12-08 00:55:00|150.01|147.21|148.55|145.75|150.01|147.21|148.55|145.75|0
1638925200000|2021-12-08 01:00:00|148.36|145.56|149.41|146.61|149.48|146.68|148.36|145.56|0
1638925500000|2021-12-08 01:05:00|149.34|146.54|149.74|146.94|150.14|147.34|149.34|146.54|0
1638925800000|2021-12-08 01:10:00|149.8|147|149.5|146.7|149.9|147.1|149.34|146.54|0
1638926100000|2021-12-08 01:15:00|149.47|146.67|149.6|146.8|149.73|146.93|149.34|146.54|0
1638926400000|2021-12-08 01:20:00|149.67|146.87|150.13|147.33|150.33|147.53|149.67|146.87|0
1638926700000|2021-12-08 01:25:00|150.26|147.46|149.96|147.16|150.26|147.46|149.79|146.99|0
1638927000000|2021-12-08 01:30:00|149.99|147.19|150.59|147.79|150.92|148.12|149.79|146.99|0
1638927300000|2021-12-08 01:35:00|150.52|147.72|150.39|147.59|150.52|147.72|149.92|147.12|0
1638927600000|2021-12-08 01:40:00|150.35|147.55|150.05|147.25|150.39|147.59|149.66|146.86|0
1638927900000|2021-12-08 01:45:00|149.99|147.19|150.31|147.51|150.38|147.58|149.92|147.12|0
1638928200000|2021-12-08 01:50:00|150.25|147.45|150.05|147.25|150.25|147.45|149.72|146.92|0
1638928500000|2021-12-08 01:55:00|149.95|147.15|149.85|147.05|149.98|147.18|149.71|146.91|0
1638928800000|2021-12-08 02:00:00|149.78|146.98|149.12|146.32|149.91|147.11|149.05|146.25|0
1638929100000|2021-12-08 02:05:00|149.15|146.35|149.31|146.51|149.38|146.58|149.05|146.25|0
1638929400000|2021-12-08 02:10:00|149.28|146.48|148.88|146.08|149.38|146.58|148.78|145.98|0
1638929700000|2021-12-08 02:15:00|148.85|146.05|147.92|145.12|148.91|146.11|147.27|144.47|0
1638930000000|2021-12-08 02:20:00|147.79|144.99|148.45|145.65|148.45|145.65|147.79|144.99|0
1638930300000|2021-12-08 02:25:00|148.51|145.71|148.58|145.78|148.78|145.98|148.44|145.64|0
1638930600000|2021-12-08 02:30:00|148.64|145.84|148.41|145.61|149.17|146.37|148.31|145.51|0
1638930900000|2021-12-08 02:35:00|148.44|145.64|148.21|145.41|148.44|145.64|148.11|145.31|0
1638931200000|2021-12-08 02:40:00|148.14|145.34|148.11|145.31|148.7|145.9|148.04|145.24|0
1638931500000|2021-12-08 02:45:00|147.98|145.18|147.81|145.01|148.11|145.31|147.39|144.59|0
1638931800000|2021-12-08 02:50:00|147.75|144.95|148.1|145.3|148.17|145.37|147.58|144.78|0
1638932100000|2021-12-08 02:55:00|148.14|145.34|148.07|145.27|148.3|145.5|147.9|145.1|0
1638932400000|2021-12-08 03:00:00|148.03|145.23|148.16|145.36|148.56|145.76|148.03|145.23|0
1638932700000|2021-12-08 03:05:00|148.23|145.43|148.16|145.36|148.49|145.69|148.16|145.36|0
1638933000000|2021-12-08 03:10:00|148.23|145.43|148.19|145.39|148.42|145.62|148.09|145.29|0
1638933300000|2021-12-08 03:15:00|148.22|145.42|148.09|145.29|148.22|145.42|147.63|144.83|0
1638933600000|2021-12-08 03:20:00|148.16|145.36|148.09|145.29|148.42|145.62|148.09|145.29|0
1638933900000|2021-12-08 03:25:00|148.22|145.42|148.35|145.55|148.41|145.61|147.89|145.09|0
1638934200000|2021-12-08 03:30:00|148.41|145.61|147.72|144.92|148.41|145.61|147.66|144.86|0
1638934500000|2021-12-08 03:35:00|147.69|144.89|147.43|144.63|147.95|145.15|147.36|144.56|0
1638934800000|2021-12-08 03:40:00|147.39|144.59|147.39|144.59|147.43|144.63|147|144.2|0
1638935100000|2021-12-08 03:45:00|147.42|144.62|147.68|144.88|147.75|144.95|147.33|144.53|0
1638935400000|2021-12-08 03:50:00|147.62|144.82|147.42|144.62|147.68|144.88|147.35|144.55|0
1638935700000|2021-12-08 03:55:00|147.45|144.65|147.68|144.88|147.74|144.94|147.42|144.62|0
1638936000000|2021-12-08 04:00:00|147.61|144.81|147.58|144.78|147.68|144.88|147.41|144.61|0
1638936300000|2021-12-08 04:05:00|147.61|144.81|147.54|144.74|147.64|144.84|147.35|144.55|0
1638936600000|2021-12-08 04:10:00|147.58|144.78|147.34|144.54|147.67|144.87|147.21|144.41|0
1638936900000|2021-12-08 04:15:00|147.31|144.51|147.34|144.54|147.34|144.54|147.15|144.35|0
1638937200000|2021-12-08 04:20:00|147.41|144.61|147.27|144.47|147.41|144.61|147.14|144.34|0
1638937500000|2021-12-08 04:25:00|147.21|144.41|147.27|144.47|147.34|144.54|147.14|144.34|0
1638937800000|2021-12-08 04:30:00|147.24|144.44|147.27|144.47|147.34|144.54|147.14|144.34|0
1638938100000|2021-12-08 04:35:00|147.2|144.4|147.59|144.79|147.66|144.86|147.2|144.4|0
1638938400000|2021-12-08 04:40:00|147.66|144.86|147.66|144.86|147.92|145.12|147.59|144.79|0
1638938700000|2021-12-08 04:45:00|147.65|144.85|147.91|145.11|147.95|145.15|147.59|144.79|0
1638939000000|2021-12-08 04:50:00|147.85|145.05|148.31|145.51|148.31|145.51|147.85|145.05|0
1638939300000|2021-12-08 04:55:00|148.27|145.47|147.84|145.04|148.37|145.57|147.71|144.91|0
1638939600000|2021-12-08 05:00:00|147.81|145.01|147.91|145.11|147.98|145.18|147.52|144.72|0
1638939900000|2021-12-08 05:05:00|147.94|145.14|148.43|145.63|148.56|145.76|147.91|145.11|0
1638940200000|2021-12-08 05:10:00|148.3|145.5|148.56|145.76|148.82|146.02|148.3|145.5|0
1638940500000|2021-12-08 05:15:00|148.53|145.73|148.69|145.89|148.76|145.96|148.43|145.63|0
1638940800000|2021-12-08 05:20:00|148.62|145.82|148.75|145.95|148.82|146.02|148.49|145.69|0
1638941100000|2021-12-08 05:25:00|148.72|145.92|148.29|145.49|148.75|145.95|148.22|145.42|0
1638941400000|2021-12-08 05:30:00|148.35|145.55|148.85|146.05|149.01|146.21|148.35|145.55|0
1638941700000|2021-12-08 05:35:00|148.81|146.01|148.61|145.81|148.88|146.08|148.55|145.75|0
1638942000000|2021-12-08 05:40:00|148.65|145.85|148.74|145.94|148.81|146.01|148.55|145.75|0
1638942300000|2021-12-08 05:45:00|148.81|146.01|148.81|146.01|149|146.2|148.74|145.94|0
1638942600000|2021-12-08 05:50:00|148.84|146.04|148.54|145.74|148.84|146.04|148.47|145.67|0
1638942900000|2021-12-08 05:55:00|148.47|145.67|147.49|144.69|148.51|145.71|147.42|144.62|0
1638943200000|2021-12-08 06:00:00|147.55|144.75|147.78|144.98|148.14|145.34|147.36|144.56|0
1638943500000|2021-12-08 06:05:00|147.85|145.05|147.91|145.11|148.07|145.27|147.74|144.94|0
1638943800000|2021-12-08 06:10:00|147.88|145.08|148.43|145.63|148.46|145.66|147.81|145.01|0
1638944100000|2021-12-08 06:15:00|148.4|145.6|148.17|145.37|148.4|145.6|148.07|145.27|0
1638944400000|2021-12-08 06:20:00|148.2|145.4|148.46|145.66|148.46|145.66|147.87|145.07|0
1638944700000|2021-12-08 06:25:00|148.33|145.53|147.93|145.13|148.43|145.63|147.93|145.13|0
1638945000000|2021-12-08 06:30:00|148|145.2|148.06|145.26|148.26|145.46|147.83|145.03|0
1638945300000|2021-12-08 06:35:00|148.13|145.33|148.65|145.85|148.65|145.85|148.13|145.33|0
1638945600000|2021-12-08 06:40:00|148.68|145.88|148.71|145.91|148.85|146.05|148.52|145.72|0
1638945900000|2021-12-08 06:45:00|148.75|145.95|148.51|145.71|148.84|146.04|148.45|145.65|0
1638946200000|2021-12-08 06:50:00|148.55|145.75|148.71|145.91|148.77|145.97|148.31|145.51|0
1638946500000|2021-12-08 06:55:00|148.64|145.84|148.57|145.77|148.77|145.97|148.44|145.64|0
1638946800000|2021-12-08 07:00:00|148.67|145.87|149|146.2|149.03|146.23|148.15|145.35|0
1638947100000|2021-12-08 07:05:00|148.97|146.17|149.76|146.96|149.79|146.99|148.57|145.77|0
1638947400000|2021-12-08 07:10:00|149.73|146.93|149.36|146.56|150.09|147.29|149.36|146.56|0
1638947700000|2021-12-08 07:15:00|149.42|146.62|151.46|148.66|151.5|148.7|149.36|146.56|0
1638948000000|2021-12-08 07:20:00|151.5|148.7|151.93|149.13|151.96|149.16|151.43|148.63|0
1638948300000|2021-12-08 07:25:00|151.96|149.16|152.22|149.42|152.63|149.83|151.82|149.02|0
1638948600000|2021-12-08 07:30:00|152.16|149.36|152.09|149.29|152.42|149.62|152.02|149.22|0
1638948900000|2021-12-08 07:35:00|152.02|149.22|151.95|149.15|152.19|149.39|151.62|148.82|0
1638949200000|2021-12-08 07:40:00|152.02|149.22|152.08|149.28|152.35|149.55|151.89|149.09|0
1638949500000|2021-12-08 07:45:00|152.02|149.22|151.48|148.68|152.15|149.35|151.35|148.55|0
1638949800000|2021-12-08 07:50:00|151.38|148.58|151.68|148.88|151.81|149.01|151.35|148.55|0
1638950100000|2021-12-08 07:55:00|151.61|148.81|151.11|148.31|151.61|148.81|151.01|148.21|0
1638950400000|2021-12-08 08:00:00|151.25|148.45|151.01|148.21|151.54|148.74|150.35|147.55|0
1638950700000|2021-12-08 08:05:00|150.54|148.14|150.54|148.14|150.81|148.41|150.08|147.68|0
1638951000000|2021-12-08 08:10:00|150.61|148.21|151.34|148.94|151.34|148.94|150.08|147.68|0
1638951300000|2021-12-08 08:15:00|151.2|148.8|151.53|149.13|152|149.6|151.2|148.8|0
1638951600000|2021-12-08 08:20:00|151.6|149.2|151.1|148.7|152.07|149.67|151|148.6|0
1638951900000|2021-12-08 08:25:00|151.13|148.73|150.66|148.26|151.26|148.86|150.27|147.87|0
1638952200000|2021-12-08 08:30:00|150.73|148.33|149.84|147.44|151.06|148.66|149.8|147.4|0
1638952500000|2021-12-08 08:35:00|149.8|147.4|149.87|147.47|150.13|147.73|149.57|147.17|0
1638952800000|2021-12-08 08:40:00|149.93|147.53|149.93|147.53|150.2|147.8|149.86|147.46|0
1638953100000|2021-12-08 08:45:00|150|147.6|150.32|147.92|150.43|148.03|149.8|147.4|0
1638953400000|2021-12-08 08:50:00|150.36|147.96|150.12|147.72|150.79|148.39|150.09|147.69|0
1638953700000|2021-12-08 08:55:00|150.32|147.92|149.59|147.19|150.32|147.92|149.59|147.19|0
1638954000000|2021-12-08 09:00:00|149.66|147.26|150.05|147.65|150.32|147.92|149.66|147.26|0
1638954300000|2021-12-08 09:05:00|150.25|147.85|149.92|147.52|150.25|147.85|149.65|147.25|0
1638954600000|2021-12-08 09:10:00|149.98|147.58|150.38|147.98|150.58|148.18|149.95|147.55|0
1638954900000|2021-12-08 09:15:00|150.48|148.08|150.77|148.37|150.84|148.44|150.38|147.98|0
1638955200000|2021-12-08 09:20:00|150.71|148.31|150.9|148.5|151.23|148.83|150.44|148.04|0
1638955500000|2021-12-08 09:25:00|150.84|148.44|151.3|148.9|151.3|148.9|150.7|148.3|0
1638955800000|2021-12-08 09:30:00|151.27|148.87|151.63|149.23|151.76|149.36|151.23|148.83|0
1638956100000|2021-12-08 09:35:00|151.69|149.29|150.7|148.3|151.76|149.36|150.7|148.3|0
1638956400000|2021-12-08 09:40:00|150.63|148.23|150.96|148.56|150.96|148.56|150.56|148.16|0
1638956700000|2021-12-08 09:45:00|151.02|148.62|151.55|149.15|151.89|149.49|150.96|148.56|0
1638957000000|2021-12-08 09:50:00|151.42|149.02|151.52|149.12|151.62|149.22|151.29|148.89|0
1638957300000|2021-12-08 09:55:00|151.55|149.15|151.22|148.82|151.55|149.15|150.95|148.55|0
1638957600000|2021-12-08 10:00:00|151.08|148.68|151.41|149.01|151.45|149.05|151.02|148.62|0
1638957900000|2021-12-08 10:05:00|151.45|149.05|151.08|148.68|151.61|149.21|151.08|148.68|0
1638958200000|2021-12-08 10:10:00|151.14|148.74|151.08|148.68|151.28|148.88|151.01|148.61|0
1638958500000|2021-12-08 10:15:00|151.14|148.74|151.14|148.74|151.34|148.94|151.07|148.67|0
1638958800000|2021-12-08 10:20:00|151.07|148.67|151.2|148.8|151.24|148.84|151|148.6|0
1638959100000|2021-12-08 10:25:00|151.27|148.87|151.8|149.4|151.8|149.4|151.2|148.8|0
1638959400000|2021-12-08 10:30:00|151.87|149.47|152.33|149.93|152.53|150.13|151.73|149.33|0
1638959700000|2021-12-08 10:35:00|152.4|150|153.54|151.14|153.67|151.27|152.4|150|0
1638960000000|2021-12-08 10:40:00|153.47|151.07|153.27|150.87|153.87|151.47|152.9|150.5|0
1638960300000|2021-12-08 10:45:00|153.33|150.93|153.33|150.93|153.8|151.4|153.03|150.63|0
1638960600000|2021-12-08 10:50:00|153.26|150.86|153.46|151.06|153.6|151.2|153.06|150.66|0
1638960900000|2021-12-08 10:55:00|153.4|151|153.86|151.46|153.86|151.46|153.13|150.73|0
1638961200000|2021-12-08 11:00:00|154|151.6|155.23|152.83|155.23|152.83|153.66|151.26|0
1638961500000|2021-12-08 11:05:00|155.16|152.76|154.69|152.29|155.44|153.04|154.69|152.29|0
1638961800000|2021-12-08 11:10:00|154.62|152.22|153.51|151.11|154.62|152.22|153.07|150.67|0
1638962100000|2021-12-08 11:15:00|153.54|151.14|153.6|151.2|153.94|151.54|153.2|150.8|0
1638962400000|2021-12-08 11:20:00|153.54|151.14|153.87|151.47|153.94|151.54|152.87|150.47|0
1638962700000|2021-12-08 11:25:00|153.94|151.54|153.8|151.4|154.07|151.67|153.6|151.2|0
1638963000000|2021-12-08 11:30:00|153.94|151.54|153.53|151.13|153.97|151.57|153.26|150.86|0
1638963300000|2021-12-08 11:35:00|153.46|151.06|153.33|150.93|153.93|151.53|153.26|150.86|0
1638963600000|2021-12-08 11:40:00|153.26|150.86|152.92|150.52|153.59|151.19|152.79|150.39|0
1638963900000|2021-12-08 11:45:00|152.96|150.56|150.19|147.79|154.06|151.66|148.29|145.89|0
1638964200000|2021-12-08 11:50:00|150.32|147.92|147.54|145.14|150.65|148.25|147.41|145.01|0
1638964500000|2021-12-08 11:55:00|147.6|145.2|149.11|146.71|149.11|146.71|146.86|144.46|0
1638964800000|2021-12-08 12:00:00|148.65|146.25|147.93|145.53|148.78|146.38|147.31|144.91|0
1638965100000|2021-12-08 12:05:00|147.86|145.46|149.69|147.29|149.69|147.29|147.66|145.26|0
1638965400000|2021-12-08 12:10:00|149.63|147.23|150.09|147.69|150.68|148.28|149.63|147.23|0
1638965700000|2021-12-08 12:15:00|150.02|147.62|150.28|147.88|151.21|148.81|149.96|147.56|0
1638966000000|2021-12-08 12:20:00|150.35|147.95|150.68|148.28|150.81|148.41|150.08|147.68|0
1638966300000|2021-12-08 12:25:00|150.71|148.31|150.08|147.68|150.88|148.48|149.88|147.48|0
1638966600000|2021-12-08 12:30:00|150.21|147.81|150.01|147.61|150.41|148.01|149.81|147.41|0
1638966900000|2021-12-08 12:35:00|150.05|147.65|150.34|147.94|150.67|148.27|149.88|147.48|0
1638967200000|2021-12-08 12:40:00|150.37|147.97|151.33|148.93|151.4|149|150.05|147.65|0
1638967500000|2021-12-08 12:45:00|151.47|149.07|151.86|149.46|152.2|149.8|151.23|148.83|0
1638967800000|2021-12-08 12:50:00|151.8|149.4|151.46|149.06|151.93|149.53|151.26|148.86|0
1638968100000|2021-12-08 12:55:00|151.59|149.19|151.03|148.63|151.79|149.39|150.96|148.56|0
1638968400000|2021-12-08 13:00:00|150.93|148.53|151.52|149.12|151.86|149.46|150.93|148.53|0
1638968700000|2021-12-08 13:05:00|151.66|149.26|151.52|149.12|151.72|149.32|150.92|148.52|0
1638969000000|2021-12-08 13:10:00|151.39|148.99|150.85|148.45|151.45|149.05|150.72|148.32|0
1638969300000|2021-12-08 13:15:00|150.99|148.59|151.25|148.85|151.25|148.85|150.72|148.32|0
1638969600000|2021-12-08 13:20:00|151.32|148.92|151.85|149.45|151.85|149.45|151.25|148.85|0
1638969900000|2021-12-08 13:25:00|151.78|149.38|151.38|148.98|151.78|149.38|150.98|148.58|0
1638970200000|2021-12-08 13:30:00|151.58|149.18|151.57|149.17|151.84|149.44|151.31|148.91|0
1638970500000|2021-12-08 13:35:00|151.54|149.14|152.04|149.64|152.24|149.84|151.44|149.04|0
1638970800000|2021-12-08 13:40:00|152.11|149.71|151.77|149.37|152.24|149.84|151.57|149.17|0
1638971100000|2021-12-08 13:45:00|151.84|149.44|151.9|149.5|152.23|149.83|151.57|149.17|0
1638971400000|2021-12-08 13:50:00|151.97|149.57|151.9|149.5|152.3|149.9|151.76|149.36|0
1638971700000|2021-12-08 13:55:00|151.96|149.56|151.83|149.43|152.1|149.7|151.76|149.36|0
1638972000000|2021-12-08 14:00:00|151.89|149.49|152.7|150.3|152.7|150.3|151.69|149.29|0
1638972300000|2021-12-08 14:05:00|152.63|150.23|152.83|150.43|152.83|150.43|152.29|149.89|0
1638972600000|2021-12-08 14:10:00|152.76|150.36|152.76|150.36|152.89|150.49|152.49|150.09|0
1638972900000|2021-12-08 14:15:00|152.82|150.42|152.89|150.49|152.89|150.49|152.49|150.09|0
1638973200000|2021-12-08 14:20:00|152.82|150.42|152.62|150.22|152.89|150.49|152.48|150.08|0
1638973500000|2021-12-08 14:25:00|152.55|150.15|152.41|150.01|152.62|150.22|152.21|149.81|0
1638973800000|2021-12-08 14:30:00|152.28|149.88|153.02|150.62|154.7|152.3|151.75|149.35|0
1638974100000|2021-12-08 14:35:00|153.08|150.68|155.07|152.67|155.45|153.05|152.55|150.15|0
1638974400000|2021-12-08 14:40:00|155.11|152.71|153.14|150.74|155.11|152.71|152.61|150.21|0
1638974700000|2021-12-08 14:45:00|153.01|150.61|152.07|149.67|153.62|151.22|152.07|149.67|0
1638975000000|2021-12-08 14:50:00|152.34|149.94|150.02|147.62|152.34|149.94|148.9|146.5|0
1638975300000|2021-12-08 14:55:00|150.09|147.69|151.76|149.36|152.16|149.76|150.09|147.69|0
1638975600000|2021-12-08 15:00:00|152.06|149.66|151.29|148.89|152.06|149.66|150.32|147.92|0
1638975900000|2021-12-08 15:05:00|151.35|148.95|152.16|149.76|152.63|150.23|150.35|147.95|0
1638976200000|2021-12-08 15:10:00|152.09|149.69|151.75|149.35|152.29|149.89|150.88|148.48|0
1638976500000|2021-12-08 15:15:00|151.88|149.48|151.68|149.28|151.88|149.48|151.01|148.61|0
1638976800000|2021-12-08 15:20:00|151.55|149.15|150.67|148.27|151.61|149.21|150.21|147.81|0
1638977100000|2021-12-08 15:25:00|150.61|148.21|151.6|149.2|151.6|149.2|148.25|145.85|0
1638977400000|2021-12-08 15:30:00|151.13|148.73|150.59|148.19|151.13|148.73|149.25|146.85|0
1638977700000|2021-12-08 15:35:00|150.62|148.22|150.92|148.52|151.26|148.86|150.59|148.19|0
1638978000000|2021-12-08 15:40:00|150.99|148.59|150.34|147.94|151.46|149.06|149.01|146.61|0
1638978300000|2021-12-08 15:45:00|150.41|148.01|150.34|147.94|151.69|149.29|150.08|147.68|0
1638978600000|2021-12-08 15:50:00|150.41|148.01|151.15|148.75|151.28|148.88|150.21|147.81|0
1638978900000|2021-12-08 15:55:00|151.08|148.68|152.13|149.73|152.13|149.73|150.88|148.48|0
1638979200000|2021-12-08 16:00:00|151.96|149.56|151.96|149.56|152.5|150.1|151.76|149.36|0
1638979500000|2021-12-08 16:05:00|151.89|149.49|151.21|148.81|152.43|150.03|151.07|148.67|0
1638979800000|2021-12-08 16:10:00|151.34|148.94|150.46|148.06|151.34|148.94|150.26|147.86|0
1638980100000|2021-12-08 16:15:00|150.53|148.13|150.38|147.98|151.14|148.74|149.4|147|0
1638980400000|2021-12-08 16:20:00|150.31|147.91|150.1|147.7|150.65|148.25|150.04|147.64|0
1638980700000|2021-12-08 16:25:00|150.04|147.64|149.09|146.69|150.04|147.64|149.09|146.69|0
1638981000000|2021-12-08 16:30:00|149.16|146.76|149.76|147.36|150.24|147.84|148.56|146.16|0
1638981300000|2021-12-08 16:35:00|150.03|147.63|149.89|147.49|150.23|147.83|149.69|147.29|0
1638981600000|2021-12-08 16:40:00|149.83|147.43|149.56|147.16|150.1|147.7|149.22|146.82|0
1638981900000|2021-12-08 16:45:00|149.62|147.22|147.84|145.44|149.69|147.29|147.57|145.17|0
1638982200000|2021-12-08 16:50:00|147.81|145.41|147.5|145.1|148.11|145.71|146.97|144.57|0
1638982500000|2021-12-08 16:55:00|147.57|145.17|147.43|145.03|147.97|145.57|147.37|144.97|0
1638982800000|2021-12-08 17:00:00|147.5|145.1|147.63|145.23|148.1|145.7|147.23|144.83|0
1638983100000|2021-12-08 17:05:00|147.77|145.37|147.76|145.36|148.23|145.83|147.36|144.96|0
1638983400000|2021-12-08 17:10:00|147.63|145.23|147.43|145.03|147.76|145.36|147.16|144.76|0
1638983700000|2021-12-08 17:15:00|147.49|145.09|148.16|145.76|148.23|145.83|147.46|145.06|0
1638984000000|2021-12-08 17:20:00|148.13|145.73|148.29|145.89|149.03|146.63|148.09|145.69|0
1638984300000|2021-12-08 17:25:00|148.36|145.96|148.15|145.75|148.46|146.06|148.09|145.69|0
1638984600000|2021-12-08 17:30:00|148.09|145.69|147.95|145.55|148.35|145.95|147.75|145.35|0
1638984900000|2021-12-08 17:35:00|147.88|145.48|147.42|145.02|148.28|145.88|147.42|145.02|0
1638985200000|2021-12-08 17:40:00|147.48|145.08|146.81|144.41|147.48|145.08|146.75|144.35|0
1638985500000|2021-12-08 17:45:00|146.75|144.35|146.95|144.55|148.03|145.63|146.41|144.01|0
1638985800000|2021-12-08 17:50:00|146.89|144.49|146.62|144.22|147.09|144.69|146.49|144.09|0
1638986100000|2021-12-08 17:55:00|146.72|144.32|147.08|144.68|147.08|144.68|146.49|144.09|0
1638986400000|2021-12-08 18:00:00|147.05|144.65|146.95|144.55|147.35|144.95|146.75|144.35|0
1638986700000|2021-12-08 18:05:00|146.98|144.58|146.88|144.48|147.34|144.94|146.68|144.28|0
1638987000000|2021-12-08 18:10:00|146.81|144.41|146.81|144.41|147.27|144.87|146.61|144.21|0
1638987300000|2021-12-08 18:15:00|146.87|144.47|146.21|143.81|146.87|144.47|146.08|143.68|0
1638987600000|2021-12-08 18:20:00|146.28|143.88|146.54|144.14|146.74|144.34|146.28|143.88|0
1638987900000|2021-12-08 18:25:00|146.47|144.07|146.2|143.8|146.54|144.14|146.2|143.8|0
1638988200000|2021-12-08 18:30:00|146.27|143.87|146.47|144.07|146.73|144.33|146.2|143.8|0
1638988500000|2021-12-08 18:35:00|146.43|144.03|146.07|143.67|146.53|144.13|145.87|143.47|0
1638988800000|2021-12-08 18:40:00|146.13|143.73|145.34|142.94|146.2|143.8|145.27|142.87|0
1638989100000|2021-12-08 18:45:00|145.27|142.87|145.4|143|145.47|143.07|145.07|142.67|0
1638989400000|2021-12-08 18:50:00|145.34|142.94|145.4|143|145.66|143.26|145.2|142.8|0
1638989700000|2021-12-08 18:55:00|145.33|142.93|145.99|143.59|146.19|143.79|145.2|142.8|0
1638990000000|2021-12-08 19:00:00|146.06|143.66|145.53|143.13|146.26|143.86|145.33|142.93|0
1638990300000|2021-12-08 19:05:00|145.46|143.06|145.79|143.39|146.19|143.79|145.39|142.99|0
1638990600000|2021-12-08 19:10:00|145.85|143.45|146.58|144.18|146.58|144.18|145.79|143.39|0
1638990900000|2021-12-08 19:15:00|146.51|144.11|146.38|143.98|147.11|144.71|146.18|143.78|0
1638991200000|2021-12-08 19:20:00|146.51|144.11|145.85|143.45|146.78|144.38|145.85|143.45|0
1638991500000|2021-12-08 19:25:00|145.91|143.51|145.51|143.11|145.98|143.58|145.45|143.05|0
1638991800000|2021-12-08 19:30:00|145.45|143.05|145.58|143.18|145.91|143.51|145.38|142.98|0
1638992100000|2021-12-08 19:35:00|145.64|143.24|146.04|143.64|146.24|143.84|145.45|143.05|0
1638992400000|2021-12-08 19:40:00|145.97|143.57|145.84|143.44|146.24|143.84|145.71|143.31|0
1638992700000|2021-12-08 19:45:00|145.9|143.5|145.97|143.57|146.04|143.64|145.57|143.17|0
1638993000000|2021-12-08 19:50:00|146.03|143.63|145.57|143.17|146.03|143.63|145.37|142.97|0
1638993300000|2021-12-08 19:55:00|145.5|143.1|144.78|142.38|145.5|143.1|144.65|142.25|0
1638993600000|2021-12-08 20:00:00|144.84|142.44|144.97|142.57|145.23|142.83|144.51|142.11|0
1638993900000|2021-12-08 20:05:00|145.04|142.64|145.1|142.7|145.23|142.83|144.71|142.31|0
1638994200000|2021-12-08 20:10:00|145|142.6|144.83|142.43|145.03|142.63|144.31|141.91|0
1638994500000|2021-12-08 20:15:00|144.9|142.5|144.9|142.5|144.96|142.56|144.57|142.17|0
1638994800000|2021-12-08 20:20:00|144.83|142.43|143.85|141.45|144.9|142.5|143.85|141.45|0
1638995100000|2021-12-08 20:25:00|143.91|141.51|143.84|141.44|144.17|141.77|143.71|141.31|0
1638995400000|2021-12-08 20:30:00|143.78|141.38|143.84|141.44|144.24|141.84|143.58|141.18|0
1638995700000|2021-12-08 20:35:00|143.91|141.51|144.3|141.9|144.36|141.96|143.71|141.31|0
1638996000000|2021-12-08 20:40:00|144.23|141.83|144.62|142.22|144.69|142.29|143.71|141.31|0
1638996300000|2021-12-08 20:45:00|144.59|142.19|143.97|141.57|144.62|142.22|143.84|141.44|0
1638996600000|2021-12-08 20:50:00|143.31|140.91|144.8|142.4|146.26|143.86|142.47|140.07|0
1638996900000|2021-12-08 20:55:00|144.74|142.34|144.81|142.41|145.29|142.89|143.57|141.17|0
1638997200000|2021-12-08 21:00:00|144.74|142.34|144.81|142.41|144.81|142.41|144.29|141.89|0
1638997500000|2021-12-08 21:05:00|144.87|142.47|144.87|142.47|145|142.6|144.35|141.95|0
1638997800000|2021-12-08 21:10:00|144.74|142.34|144.74|142.34|144.94|142.54|144.41|142.01|0
1638998100000|2021-12-08 21:15:00|144.94|142.14|144.94|142.14|145.07|142.27|144.87|142.07|0
1638998400000|2021-12-08 21:20:00|144.93|142.13|144.54|141.74|144.93|142.13|144.51|141.71|0
1638998700000|2021-12-08 21:25:00|144.51|141.71|144.67|141.87|144.67|141.87|144.51|141.71|0
1638999000000|2021-12-08 21:30:00|144.6|141.8|144.8|142|144.86|142.06|144.6|141.8|0
1638999300000|2021-12-08 21:35:00|144.73|141.93|144.66|141.86|144.8|142|144.63|141.83|0
1638999600000|2021-12-08 21:40:00|144.73|141.93|144.79|141.99|144.79|141.99|144.66|141.86|0
1638999900000|2021-12-08 21:45:00|144.73|141.93|144.59|141.79|144.73|141.93|144.53|141.73|0
1639000200000|2021-12-08 21:50:00|144.53|141.73|144.79|141.99|144.79|141.99|144.46|141.66|0
1639000500000|2021-12-08 21:55:00|144.85|142.05|145.08|142.28|145.31|142.51|144.85|142.05|0
1639000800000|2021-12-08 22:00:00|145.15|142.35|145.12|142.32|145.16|142.36|145.12|142.32|0
1639001100000|2021-12-08 22:05:00|145.09|142.29|145.07|142.27|145.09|142.29|145.06|142.26|0
1639001400000|2021-12-08 22:10:00|145.09|142.29|145.06|142.26|145.09|142.29|145.05|142.25|0
1639001700000|2021-12-08 22:15:00|145.16|142.36|145.19|142.39|145.19|142.39|145.16|142.36|0
1639002000000|2021-12-08 22:20:00|145.18|142.38|145.08|142.28|145.18|142.38|145.04|142.24|0
1639002300000|2021-12-08 22:25:00|145.09|142.29|145.06|142.26|145.09|142.29|145.06|142.26|0
1639002600000|2021-12-08 22:30:00|145.07|142.27|145.06|142.26|145.13|142.33|145.01|142.21|0
1639002900000|2021-12-08 22:35:00|145.07|142.27|145.13|142.33|145.13|142.33|145.07|142.27|0
1639003200000|2021-12-08 22:40:00|145.12|142.32|145.1|142.3|145.16|142.36|145.1|142.3|0
1639003500000|2021-12-08 22:45:00|145.11|142.31|145.01|142.21|145.12|142.32|145.01|142.21|0
1639003800000|2021-12-08 22:50:00|144.99|142.19|145|142.2|145.05|142.25|144.93|142.13|0
1639004100000|2021-12-08 22:55:00|144.98|142.18|145.02|142.22|145.06|142.26|144.92|142.12|0
1639004400000|2021-12-08 23:00:00|145.05|142.25|145.21|142.41|145.21|142.41|144.69|141.89|0
1639004700000|2021-12-08 23:05:00|145.15|142.35|145.37|142.57|145.47|142.67|145.15|142.35|0
1639005000000|2021-12-08 23:10:00|145.41|142.61|145.14|142.34|145.47|142.67|145.14|142.34|0
1639005300000|2021-12-08 23:15:00|145.01|142.21|144.81|142.01|145.01|142.21|144.68|141.88|0
1639005600000|2021-12-08 23:20:00|144.75|141.95|144.61|141.81|144.87|142.07|144.48|141.68|0
1639005900000|2021-12-08 23:25:00|144.65|141.85|144.87|142.07|145.07|142.27|144.61|141.81|0
1639006200000|2021-12-08 23:30:00|144.84|142.04|144.93|142.13|145.2|142.4|144.81|142.01|0
1639006500000|2021-12-08 23:35:00|144.87|142.07|145|142.2|145|142.2|144.74|141.94|0
1639006800000|2021-12-08 23:40:00|144.93|142.13|144.8|142|145|142.2|144.8|142|0
1639007100000|2021-12-08 23:45:00|144.77|141.97|145.06|142.26|145.19|142.39|144.77|141.97|0
1639007400000|2021-12-08 23:50:00|145.45|142.65|145.42|142.62|145.58|142.78|145.38|142.58|0
1639007700000|2021-12-08 23:55:00|145.38|142.58|145.25|142.45|145.65|142.85|145.18|142.38|0
1639008000000|2021-12-09 00:00:00|145.32|142.52|144.99|142.19|145.38|142.58|144.99|142.19|0
1639008300000|2021-12-09 00:05:00|145.02|142.22|145.54|142.74|145.57|142.77|144.98|142.18|0
1639008600000|2021-12-09 00:10:00|145.57|142.77|145.57|142.77|145.7|142.9|145.44|142.64|0
1639008900000|2021-12-09 00:15:00|145.64|142.84|145.9|143.1|145.9|143.1|145.5|142.7|0
1639009200000|2021-12-09 00:20:00|145.86|143.06|145.63|142.83|145.96|143.16|145.57|142.77|0
1639009500000|2021-12-09 00:25:00|145.67|142.87|145.3|142.5|145.73|142.93|145.23|142.43|0
1639009800000|2021-12-09 00:30:00|145.37|142.57|145.43|142.63|145.5|142.7|145.17|142.37|0
1639010100000|2021-12-09 00:35:00|145.46|142.66|145.56|142.76|145.62|142.82|145.3|142.5|0
1639010400000|2021-12-09 00:40:00|145.59|142.79|145.56|142.76|145.62|142.82|145.49|142.69|0
1639010700000|2021-12-09 00:45:00|145.62|142.82|145.68|142.88|145.69|142.89|145.49|142.69|0
1639011000000|2021-12-09 00:50:00|145.65|142.85|145.35|142.55|145.75|142.95|145.35|142.55|0
1639011300000|2021-12-09 00:55:00|145.42|142.62|145.55|142.75|145.58|142.78|145.42|142.62|0
1639011600000|2021-12-09 01:00:00|145.61|142.81|145.35|142.55|145.74|142.94|145.28|142.48|0
1639011900000|2021-12-09 01:05:00|145.32|142.52|145.48|142.68|145.54|142.74|145.09|142.29|0
1639012200000|2021-12-09 01:10:00|145.51|142.71|145.54|142.74|145.54|142.74|145.35|142.55|0
1639012500000|2021-12-09 01:15:00|145.48|142.68|145.41|142.61|145.51|142.71|145.21|142.41|0
1639012800000|2021-12-09 01:20:00|145.44|142.64|145.14|142.34|145.47|142.67|145.08|142.28|0
1639013100000|2021-12-09 01:25:00|145.18|142.38|145.14|142.34|145.21|142.41|145.07|142.27|0
1639013400000|2021-12-09 01:30:00|145.21|142.41|145.27|142.47|145.66|142.86|145.07|142.27|0
1639013700000|2021-12-09 01:35:00|145.3|142.5|144.81|142.01|145.3|142.5|144.61|141.81|0
1639014000000|2021-12-09 01:40:00|144.87|142.07|144.61|141.81|144.87|142.07|144.61|141.81|0
1639014300000|2021-12-09 01:45:00|144.67|141.87|144.74|141.94|145|142.2|144.67|141.87|0
1639014600000|2021-12-09 01:50:00|144.71|141.91|144.8|142|144.93|142.13|144.61|141.81|0
1639014900000|2021-12-09 01:55:00|144.87|142.07|144.73|141.93|144.87|142.07|144.67|141.87|0
1639015200000|2021-12-09 02:00:00|144.67|141.87|144.53|141.73|144.8|142|144.53|141.73|0
1639015500000|2021-12-09 02:05:00|144.47|141.67|144.79|141.99|144.79|141.99|144.47|141.67|0
1639015800000|2021-12-09 02:10:00|144.76|141.96|144.73|141.93|144.99|142.19|144.66|141.86|0
1639016100000|2021-12-09 02:15:00|144.66|141.86|144.66|141.86|144.72|141.92|144.53|141.73|0
1639016400000|2021-12-09 02:20:00|144.69|141.89|144.59|141.79|144.79|141.99|144.59|141.79|0
1639016700000|2021-12-09 02:25:00|144.66|141.86|144|141.2|144.69|141.89|143.94|141.14|0
1639017000000|2021-12-09 02:30:00|143.94|141.14|144.13|141.33|144.26|141.46|143.94|141.14|0
1639017300000|2021-12-09 02:35:00|144.16|141.36|144.22|141.42|144.39|141.59|144.06|141.26|0
1639017600000|2021-12-09 02:40:00|144.19|141.39|144.06|141.26|144.19|141.39|143.99|141.19|0
1639017900000|2021-12-09 02:45:00|143.99|141.19|143.54|140.74|143.99|141.19|143.47|140.67|0
1639018200000|2021-12-09 02:50:00|143.6|140.8|143.66|140.86|143.79|140.99|143.53|140.73|0
1639018500000|2021-12-09 02:55:00|143.73|140.93|143.47|140.67|143.73|140.93|143.34|140.54|0
1639018800000|2021-12-09 03:00:00|143.4|140.6|143.53|140.73|143.53|140.73|143.33|140.53|0
1639019100000|2021-12-09 03:05:00|143.43|140.63|143.2|140.4|143.46|140.66|143.14|140.34|0
1639019400000|2021-12-09 03:10:00|143.14|140.34|142.81|140.01|143.27|140.47|142.68|139.88|0
1639019700000|2021-12-09 03:15:00|142.88|140.08|143.13|140.33|143.2|140.4|142.81|140.01|0
1639020000000|2021-12-09 03:20:00|143.17|140.37|143.39|140.59|143.52|140.72|143.13|140.33|0
1639020300000|2021-12-09 03:25:00|143.45|140.65|143.26|140.46|143.45|140.65|143.19|140.39|0
1639020600000|2021-12-09 03:30:00|143.39|140.59|143.06|140.26|143.39|140.59|143.06|140.26|0
1639020900000|2021-12-09 03:35:00|143.09|140.29|143.64|140.84|143.64|140.84|143.09|140.29|0
1639021200000|2021-12-09 03:40:00|143.67|140.87|143.83|141.03|143.9|141.1|143.67|140.87|0
1639021500000|2021-12-09 03:45:00|143.9|141.1|143.83|141.03|143.9|141.1|143.77|140.97|0
1639021800000|2021-12-09 03:50:00|143.8|141|143.99|141.19|144.09|141.29|143.8|141|0
1639022100000|2021-12-09 03:55:00|144.02|141.22|146.32|143.52|146.71|143.91|143.96|141.16|0
1639022400000|2021-12-09 04:00:00|146.45|143.65|146.31|143.51|147.37|144.57|146.12|143.32|0
1639022700000|2021-12-09 04:05:00|146.28|143.48|145.72|142.92|146.31|143.51|145.49|142.69|0
1639023000000|2021-12-09 04:10:00|145.78|142.98|145.98|143.18|146.01|143.21|145.65|142.85|0
1639023300000|2021-12-09 04:15:00|146.04|143.24|145.91|143.11|146.18|143.38|145.71|142.91|0
1639023600000|2021-12-09 04:20:00|145.94|143.14|145.91|143.11|145.98|143.18|145.78|142.98|0
1639023900000|2021-12-09 04:25:00|145.97|143.17|146.17|143.37|146.24|143.44|145.88|143.08|0
1639024200000|2021-12-09 04:30:00|146.23|143.43|146.4|143.6|146.4|143.6|146.1|143.3|0
1639024500000|2021-12-09 04:35:00|146.36|143.56|146.1|143.3|146.43|143.63|145.97|143.17|0
1639024800000|2021-12-09 04:40:00|146.16|143.36|146.03|143.23|146.36|143.56|146.03|143.23|0
1639025100000|2021-12-09 04:45:00|146.1|143.3|146.29|143.49|146.29|143.49|145.96|143.16|0
1639025400000|2021-12-09 04:50:00|146.22|143.42|146.22|143.42|146.29|143.49|145.96|143.16|0
1639025700000|2021-12-09 04:55:00|146.29|143.49|146.55|143.75|146.68|143.88|146.22|143.42|0
1639026000000|2021-12-09 05:00:00|146.68|143.88|146.28|143.48|146.68|143.88|146.15|143.35|0
1639026300000|2021-12-09 05:05:00|146.35|143.55|146.48|143.68|146.48|143.68|146.08|143.28|0
1639026600000|2021-12-09 05:10:00|146.41|143.61|146.38|143.58|146.54|143.74|146.28|143.48|0
1639026900000|2021-12-09 05:15:00|146.48|143.68|146.38|143.58|146.48|143.68|146.28|143.48|0
1639027200000|2021-12-09 05:20:00|146.41|143.61|146.27|143.47|146.41|143.61|146.14|143.34|0
1639027500000|2021-12-09 05:25:00|146.24|143.44|146.27|143.47|146.4|143.6|146.07|143.27|0
1639027800000|2021-12-09 05:30:00|146.34|143.54|146.14|143.34|146.34|143.54|146.07|143.27|0
1639028100000|2021-12-09 05:35:00|146.07|143.27|146.07|143.27|146.2|143.4|146.07|143.27|0
1639028400000|2021-12-09 05:40:00|145.8|143|146|143.2|146.13|143.33|145.67|142.87|0
1639028700000|2021-12-09 05:45:00|146.07|143.27|145.97|143.17|146.2|143.4|145.93|143.13|0
1639029000000|2021-12-09 05:50:00|145.93|143.13|146.26|143.46|146.33|143.53|145.93|143.13|0
1639029300000|2021-12-09 05:55:00|146.29|143.49|146.65|143.85|146.65|143.85|146.26|143.46|0
1639029600000|2021-12-09 06:00:00|146.59|143.79|146.58|143.78|146.65|143.85|146.16|143.36|0
1639029900000|2021-12-09 06:05:00|146.52|143.72|146.32|143.52|146.52|143.72|146.19|143.39|0
1639030200000|2021-12-09 06:10:00|146.25|143.45|146.18|143.38|146.32|143.52|145.99|143.19|0
1639030500000|2021-12-09 06:15:00|146.22|143.42|146.31|143.51|146.38|143.58|146.12|143.32|0
1639030800000|2021-12-09 06:20:00|146.25|143.45|146.05|143.25|146.25|143.45|146.05|143.25|0
1639031100000|2021-12-09 06:25:00|146.08|143.28|145.98|143.18|146.18|143.38|145.95|143.15|0
1639031400000|2021-12-09 06:30:00|145.91|143.11|145.91|143.11|145.98|143.18|145.65|142.85|0
1639031700000|2021-12-09 06:35:00|145.78|142.98|145.68|142.88|145.84|143.04|145.64|142.84|0
1639032000000|2021-12-09 06:40:00|145.71|142.91|145.64|142.84|145.71|142.91|145.64|142.84|0
1639032300000|2021-12-09 06:45:00|145.61|142.81|145.38|142.58|145.61|142.81|145.25|142.45|0
1639032600000|2021-12-09 06:50:00|145.34|142.54|145.51|142.71|145.51|142.71|145.24|142.44|0
1639032900000|2021-12-09 06:55:00|145.54|142.74|145.47|142.67|145.57|142.77|145.37|142.57|0
1639033200000|2021-12-09 07:00:00|145.44|142.64|145.3|142.5|145.76|142.96|145.17|142.37|0
1639033500000|2021-12-09 07:05:00|145.27|142.47|145.47|142.67|145.5|142.7|145.11|142.31|0
1639033800000|2021-12-09 07:10:00|145.5|142.7|145.36|142.56|145.5|142.7|145.23|142.43|0
1639034100000|2021-12-09 07:15:00|145.4|142.6|145.33|142.53|145.56|142.76|145.3|142.5|0
1639034400000|2021-12-09 07:20:00|145.36|142.56|144.7|141.9|145.36|142.56|144.51|141.71|0
1639034700000|2021-12-09 07:25:00|144.64|141.84|144.64|141.84|144.96|142.16|144.64|141.84|0
1639035000000|2021-12-09 07:30:00|144.57|141.77|144.57|141.77|144.7|141.9|144.37|141.57|0
1639035300000|2021-12-09 07:35:00|144.5|141.7|144.44|141.64|144.7|141.9|144.44|141.64|0
1639035600000|2021-12-09 07:40:00|144.37|141.57|144.3|141.5|144.43|141.63|144.17|141.37|0
1639035900000|2021-12-09 07:45:00|144.37|141.57|144.63|141.83|144.76|141.96|144.3|141.5|0
1639036200000|2021-12-09 07:50:00|144.56|141.76|144.89|142.09|144.89|142.09|144.49|141.69|0
1639036500000|2021-12-09 07:55:00|143.86|141.06|143.96|141.16|144.05|141.25|143.79|140.99|0
1639036800000|2021-12-09 08:00:00|143.89|141.09|144.94|142.14|144.97|142.17|143.79|140.99|0
1639037100000|2021-12-09 08:05:00|144.67|142.27|145.79|143.39|145.82|143.42|144.57|142.17|0
1639037400000|2021-12-09 08:10:00|145.82|143.42|144.74|142.34|146.28|143.88|143.7|141.3|0
1639037700000|2021-12-09 08:15:00|144.57|142.17|143.78|141.38|144.57|142.17|143.62|141.22|0
1639038000000|2021-12-09 08:20:00|143.75|141.35|143.71|141.31|143.88|141.48|143.62|141.22|0
1639038300000|2021-12-09 08:25:00|143.75|141.35|143.81|141.41|144.07|141.67|143.55|141.15|0
1639038600000|2021-12-09 08:30:00|144.01|141.61|144.49|142.09|144.53|142.13|143.61|141.21|0
1639038900000|2021-12-09 08:35:00|144.36|141.96|144.75|142.35|144.89|142.49|144.36|141.96|0
1639039200000|2021-12-09 08:40:00|144.82|142.42|145.38|142.98|145.48|143.08|144.82|142.42|0
1639039500000|2021-12-09 08:45:00|145.34|142.94|144.88|142.48|145.54|143.14|144.75|142.35|0
1639039800000|2021-12-09 08:50:00|144.95|142.55|145.27|142.87|145.61|143.21|144.75|142.35|0
1639040100000|2021-12-09 08:55:00|145.21|142.81|145.54|143.14|145.6|143.2|145.14|142.74|0
1639040400000|2021-12-09 09:00:00|145.47|143.07|145.7|143.3|145.86|143.46|145.34|142.94|0
1639040700000|2021-12-09 09:05:00|145.67|143.27|146.06|143.66|146.06|143.66|145.37|142.97|0
1639041000000|2021-12-09 09:10:00|145.99|143.59|146.42|144.02|146.52|144.12|145.99|143.59|0
1639041300000|2021-12-09 09:15:00|146.46|144.06|146.19|143.79|146.46|144.06|145.99|143.59|0
1639041600000|2021-12-09 09:20:00|146.12|143.72|145.59|143.19|146.25|143.85|145.52|143.12|0
1639041900000|2021-12-09 09:25:00|145.62|143.22|145.65|143.25|145.85|143.45|145.62|143.22|0
1639042200000|2021-12-09 09:30:00|145.72|143.32|145.19|142.79|145.78|143.38|145.16|142.76|0
1639042500000|2021-12-09 09:35:00|145.06|142.66|145.38|142.98|145.38|142.98|144.99|142.59|0
1639042800000|2021-12-09 09:40:00|145.45|143.05|145.32|142.92|145.58|143.18|145.25|142.85|0
1639043100000|2021-12-09 09:45:00|145.45|143.05|145.31|142.91|145.51|143.11|145.25|142.85|0
1639043400000|2021-12-09 09:50:00|145.38|142.98|145.44|143.04|145.44|143.04|145.28|142.88|0
1639043700000|2021-12-09 09:55:00|145.38|142.98|145.57|143.17|145.71|143.31|145.38|142.98|0
1639044000000|2021-12-09 10:00:00|145.54|143.14|146.27|143.87|146.36|143.96|145.51|143.11|0
1639044300000|2021-12-09 10:05:00|146.23|143.83|146.83|144.43|146.83|144.43|146.17|143.77|0
1639044600000|2021-12-09 10:10:00|146.8|144.4|147.02|144.62|147.02|144.62|146.43|144.03|0
1639044900000|2021-12-09 10:15:00|146.89|144.49|147.83|145.43|147.9|145.5|145.46|143.06|0
1639045200000|2021-12-09 10:20:00|148.06|145.66|147.15|144.75|148.06|145.66|147.15|144.75|0
1639045500000|2021-12-09 10:25:00|147.18|144.78|146.88|144.48|147.28|144.88|146.68|144.28|0
1639045800000|2021-12-09 10:30:00|146.91|144.51|146.67|144.27|146.91|144.51|146.34|143.94|0
1639046100000|2021-12-09 10:35:00|146.74|144.34|146.34|143.94|146.74|144.34|146.11|143.71|0
1639046400000|2021-12-09 10:40:00|146.21|143.81|146.07|143.67|146.54|144.14|146.07|143.67|0
1639046700000|2021-12-09 10:45:00|146|143.6|146.3|143.9|146.4|144|146|143.6|0
1639047000000|2021-12-09 10:50:00|146.27|143.87|146|143.6|146.27|143.87|145.97|143.57|0
1639047300000|2021-12-09 10:55:00|146.07|143.67|146.36|143.96|146.4|144|145.93|143.53|0
1639047600000|2021-12-09 11:00:00|146.4|144|145.8|143.4|146.4|144|145.76|143.36|0
1639047900000|2021-12-09 11:05:00|145.93|143.53|146.32|143.92|146.32|143.92|145.73|143.33|0
1639048200000|2021-12-09 11:10:00|146.26|143.86|147.79|145.39|148.13|145.73|146.12|143.72|0
1639048500000|2021-12-09 11:15:00|147.76|145.36|146.92|144.52|147.92|145.52|146.92|144.52|0
1639048800000|2021-12-09 11:20:00|146.95|144.55|146.95|144.55|147.05|144.65|146.52|144.12|0
1639049100000|2021-12-09 11:25:00|146.92|144.52|146.51|144.11|147.05|144.65|146.45|144.05|0
1639049400000|2021-12-09 11:30:00|146.45|144.05|146.05|143.65|146.58|144.18|145.85|143.45|0
1639049700000|2021-12-09 11:35:00|146.01|143.61|146.58|144.18|146.78|144.38|146.01|143.61|0
1639050000000|2021-12-09 11:40:00|146.61|144.21|146.77|144.37|147.11|144.71|146.61|144.21|0
1639050300000|2021-12-09 11:45:00|146.71|144.31|147.17|144.77|147.44|145.04|146.71|144.31|0
1639050600000|2021-12-09 11:50:00|147.1|144.7|147.24|144.84|147.7|145.3|147.1|144.7|0
1639050900000|2021-12-09 11:55:00|147.17|144.77|146.63|144.23|147.24|144.84|146.63|144.23|0
1639051200000|2021-12-09 12:00:00|146.73|144.33|146.27|143.87|146.83|144.43|146.16|143.76|0
1639051500000|2021-12-09 12:05:00|146.3|143.9|145.9|143.5|146.36|143.96|145.9|143.5|0
1639051800000|2021-12-09 12:10:00|145.96|143.56|145.96|143.56|146.43|144.03|145.9|143.5|0
1639052100000|2021-12-09 12:15:00|145.89|143.49|145.36|142.96|145.89|143.49|145.23|142.83|0
1639052400000|2021-12-09 12:20:00|145.43|143.03|145.82|143.42|145.86|143.46|145.33|142.93|0
1639052700000|2021-12-09 12:25:00|145.89|143.49|146.02|143.62|146.09|143.69|145.69|143.29|0
1639053000000|2021-12-09 12:30:00|145.95|143.55|145.95|143.55|146.02|143.62|145.69|143.29|0
1639053300000|2021-12-09 12:35:00|145.92|143.52|145.88|143.48|146.22|143.82|145.88|143.48|0
1639053600000|2021-12-09 12:40:00|145.82|143.42|146.01|143.61|146.08|143.68|145.75|143.35|0
1639053900000|2021-12-09 12:45:00|146.08|143.68|146.34|143.94|146.54|144.14|146.01|143.61|0
1639054200000|2021-12-09 12:50:00|146.41|144.01|146.47|144.07|146.54|144.14|146.34|143.94|0
1639054500000|2021-12-09 12:55:00|146.41|144.01|145.94|143.54|146.41|144.01|145.61|143.21|0
1639054800000|2021-12-09 13:00:00|146|143.6|146.2|143.8|146.47|144.07|145.87|143.47|0
1639055100000|2021-12-09 13:05:00|146.14|143.74|146.4|144|146.4|144|146.13|143.73|0
1639055400000|2021-12-09 13:10:00|146.47|144.07|147.26|144.86|147.4|145|146.33|143.93|0
1639055700000|2021-12-09 13:15:00|147.13|144.73|146.73|144.33|147.2|144.8|146.59|144.19|0
1639056000000|2021-12-09 13:20:00|146.86|144.46|147.46|145.06|147.66|145.26|146.86|144.46|0
1639056300000|2021-12-09 13:25:00|147.39|144.99|147.06|144.66|147.73|145.33|146.99|144.59|0
1639056600000|2021-12-09 13:30:00|146.99|144.59|147.79|145.39|148.06|145.66|146.72|144.32|0
1639056900000|2021-12-09 13:35:00|147.86|145.46|147.18|144.78|147.86|145.46|146.95|144.55|0
1639057200000|2021-12-09 13:40:00|147.15|144.75|146.58|144.18|147.18|144.78|146.51|144.11|0
1639057500000|2021-12-09 13:45:00|146.65|144.25|146.65|144.25|146.65|144.25|146.25|143.85|0
1639057800000|2021-12-09 13:50:00|146.58|144.18|146.78|144.38|146.78|144.38|146.38|143.98|0
1639058100000|2021-12-09 13:55:00|146.81|144.41|146.71|144.31|146.98|144.58|146.57|144.17|0
1639058400000|2021-12-09 14:00:00|146.64|144.24|146.24|143.84|146.64|144.24|146.04|143.64|0
1639058700000|2021-12-09 14:05:00|146.31|143.91|146.01|143.61|146.5|144.1|145.97|143.57|0
1639059000000|2021-12-09 14:10:00|145.97|143.57|145.97|143.57|146.17|143.77|145.77|143.37|0
1639059300000|2021-12-09 14:15:00|146.03|143.63|145.7|143.3|146.03|143.63|145.44|143.04|0
1639059600000|2021-12-09 14:20:00|145.63|143.23|146.23|143.83|146.3|143.9|145.63|143.23|0
1639059900000|2021-12-09 14:25:00|146.2|143.8|146.16|143.76|146.23|143.83|145.9|143.5|0
1639060200000|2021-12-09 14:30:00|146.39|143.99|144.64|142.24|146.63|144.23|144.64|142.24|0
1639060500000|2021-12-09 14:35:00|144.5|142.1|143.34|140.94|145.8|143.4|143.14|140.74|0
1639060800000|2021-12-09 14:40:00|143.4|141|143.86|141.46|144.26|141.86|143.14|140.74|0
1639061100000|2021-12-09 14:45:00|143.73|141.33|144.91|142.51|144.98|142.58|143.14|140.74|0
1639061400000|2021-12-09 14:50:00|144.85|142.45|144.58|142.18|145.38|142.98|144.19|141.79|0
1639061700000|2021-12-09 14:55:00|144.71|142.31|144.84|142.44|146.11|143.71|144.58|142.18|0
1639062000000|2021-12-09 15:00:00|144.91|142.51|143.72|141.32|145.5|143.1|143.52|141.12|0
1639062300000|2021-12-09 15:05:00|143.85|141.45|144.64|142.24|145.37|142.97|143.65|141.25|0
1639062600000|2021-12-09 15:10:00|144.57|142.17|144.77|142.37|145.04|142.64|144.11|141.71|0
1639062900000|2021-12-09 15:15:00|144.57|142.17|144.3|141.9|144.9|142.5|144.04|141.64|0
1639063200000|2021-12-09 15:20:00|144.07|141.67|145.83|143.43|145.89|143.49|143.78|141.38|0
1639063500000|2021-12-09 15:25:00|145.89|143.49|146.89|144.49|146.89|144.49|145.29|142.89|0
1639063800000|2021-12-09 15:30:00|146.82|144.42|146.27|143.87|147.76|145.36|145.17|142.77|0
1639064100000|2021-12-09 15:35:00|146.34|143.94|146.47|144.07|147.28|144.88|145.87|143.47|0
1639064400000|2021-12-09 15:40:00|146.67|144.27|145.33|142.93|147.01|144.61|145.2|142.8|0
1639064700000|2021-12-09 15:45:00|145.27|142.87|144.4|142|145.33|142.93|144.27|141.87|0
1639065000000|2021-12-09 15:50:00|144.47|142.07|144.47|142.07|145.2|142.8|144.33|141.93|0
1639065300000|2021-12-09 15:55:00|144.6|142.2|144.27|141.87|144.67|142.27|144|141.6|0
1639065600000|2021-12-09 16:00:00|144.13|141.73|145.19|142.79|145.19|142.79|144|141.6|0
1639065900000|2021-12-09 16:05:00|145.13|142.73|144.26|141.86|145.13|142.73|144.2|141.8|0
1639066200000|2021-12-09 16:10:00|144.33|141.93|144.99|142.59|145.12|142.72|144|141.6|0
1639066500000|2021-12-09 16:15:00|144.92|142.52|144.92|142.52|145.92|143.52|144.85|142.45|0
1639066800000|2021-12-09 16:20:00|144.99|142.59|143.59|141.19|145.38|142.98|143.59|141.19|0
1639067100000|2021-12-09 16:25:00|143.66|141.26|144.83|142.43|144.83|142.43|143.07|140.67|0
1639067400000|2021-12-09 16:30:00|143.67|141.27|143.93|141.53|143.93|141.53|143.14|140.74|0
1639067700000|2021-12-09 16:35:00|143.86|141.46|144.12|141.72|144.45|142.05|143.73|141.33|0
1639068000000|2021-12-09 16:40:00|144.19|141.79|144.45|142.05|144.65|142.25|143.99|141.59|0
1639068300000|2021-12-09 16:45:00|144.52|142.12|145.51|143.11|145.64|143.24|144.52|142.12|0
1639068600000|2021-12-09 16:50:00|145.54|143.14|145.17|142.77|145.58|143.18|144.84|142.44|0
1639068900000|2021-12-09 16:55:00|145.11|142.71|145.44|143.04|145.91|143.51|144.84|142.44|0
1639069200000|2021-12-09 17:00:00|145.5|143.1|145.97|143.57|146.03|143.63|144.84|142.44|0
1639069500000|2021-12-09 17:05:00|145.9|143.5|146.41|144.01|147.01|144.61|145.5|143.1|0
1639069800000|2021-12-09 17:10:00|146.47|144.07|146.04|143.64|146.74|144.34|145.94|143.54|0
1639070100000|2021-12-09 17:15:00|146|143.6|146.53|144.13|146.53|144.13|145.74|143.34|0
1639070400000|2021-12-09 17:20:00|146.6|144.2|145.47|143.07|146.6|144.2|145.47|143.07|0
1639070700000|2021-12-09 17:25:00|145.53|143.13|146.13|143.73|146.13|143.73|145.53|143.13|0
1639071000000|2021-12-09 17:30:00|146.06|143.66|145.9|143.5|146.33|143.93|145.73|143.33|0
1639071300000|2021-12-09 17:35:00|145.93|143.53|144.87|142.47|145.93|143.53|144.8|142.4|0
1639071600000|2021-12-09 17:40:00|144.93|142.53|144.86|142.46|145.26|142.86|144.6|142.2|0
1639071900000|2021-12-09 17:45:00|144.8|142.4|144.27|141.87|145|142.6|144.2|141.8|0
1639072200000|2021-12-09 17:50:00|144.33|141.93|146.64|144.24|146.77|144.37|141.87|139.47|0
1639072500000|2021-12-09 17:55:00|146.57|144.17|146.5|144.1|147.23|144.83|146.37|143.97|0
1639072800000|2021-12-09 18:00:00|146.57|144.17|147.23|144.83|147.63|145.23|146.57|144.17|0
1639073100000|2021-12-09 18:05:00|147.16|144.76|147.23|144.83|147.29|144.89|146.57|144.17|0
1639073400000|2021-12-09 18:10:00|147.29|144.89|147.22|144.82|147.56|145.16|146.89|144.49|0
1639073700000|2021-12-09 18:15:00|147.16|144.76|146.82|144.42|147.16|144.76|146.56|144.16|0
1639074000000|2021-12-09 18:20:00|146.89|144.49|147.55|145.15|147.65|145.25|146.82|144.42|0
1639074300000|2021-12-09 18:25:00|147.48|145.08|147.61|145.21|147.82|145.42|147.28|144.88|0
1639074600000|2021-12-09 18:30:00|147.68|145.28|146.95|144.55|147.75|145.35|146.82|144.42|0
1639074900000|2021-12-09 18:35:00|145.08|142.68|144.48|142.08|145.28|142.88|144.16|141.76|0
1639075200000|2021-12-09 18:40:00|144.62|142.22|146|143.6|146|143.6|144.55|142.15|0
1639075500000|2021-12-09 18:45:00|146.13|143.73|146.79|144.39|146.93|144.53|145.53|143.13|0
1639075800000|2021-12-09 18:50:00|146.86|144.46|146.59|144.19|147.33|144.93|146.46|144.06|0
1639076100000|2021-12-09 18:55:00|146.52|144.12|145.92|143.52|146.52|144.12|145.33|142.93|0
1639076400000|2021-12-09 19:00:00|145.79|143.39|145.99|143.59|146.19|143.79|145.46|143.06|0
1639076700000|2021-12-09 19:05:00|146.02|143.62|146.05|143.65|146.25|143.85|145.52|143.12|0
1639077000000|2021-12-09 19:10:00|145.99|143.59|146.51|144.11|146.91|144.51|145.72|143.32|0
1639077300000|2021-12-09 19:15:00|146.38|143.98|146.18|143.78|146.85|144.45|145.98|143.58|0
1639077600000|2021-12-09 19:20:00|146.15|143.75|145.38|142.98|146.25|143.85|145.19|142.79|0
1639077900000|2021-12-09 19:25:00|145.32|142.92|146.77|144.37|146.97|144.57|145.32|142.92|0
1639078200000|2021-12-09 19:30:00|146.91|144.51|146.7|144.3|147.24|144.84|146.44|144.04|0
1639078500000|2021-12-09 19:35:00|146.9|144.5|147.03|144.63|147.37|144.97|146.7|144.3|0
1639078800000|2021-12-09 19:40:00|147.1|144.7|148.61|146.21|149.08|146.68|146.9|144.5|0
1639079100000|2021-12-09 19:45:00|148.67|146.27|148.74|146.34|149.07|146.67|148.41|146.01|0
1639079400000|2021-12-09 19:50:00|148.8|146.4|149.54|147.14|149.74|147.34|148.6|146.2|0
1639079700000|2021-12-09 19:55:00|149.47|147.07|152.06|149.66|152.78|150.38|148.22|145.82|0
1639080000000|2021-12-09 20:00:00|152.13|149.73|149.5|147.1|152.33|149.93|149.1|146.7|0
1639080300000|2021-12-09 20:05:00|149.43|147.03|151.61|149.21|151.61|149.21|149.36|146.96|0
1639080600000|2021-12-09 20:10:00|151.67|149.27|153.68|151.28|154.23|151.83|151.13|148.73|0
1639080900000|2021-12-09 20:15:00|153.62|151.22|153.68|151.28|154.23|151.83|153.07|150.67|0
1639081200000|2021-12-09 20:20:00|153.61|151.21|154.84|152.44|154.84|152.44|153.41|151.01|0
1639081500000|2021-12-09 20:25:00|154.77|152.37|153.74|151.34|155.12|152.72|153.13|150.73|0
1639081800000|2021-12-09 20:30:00|153.81|151.41|153.27|150.87|153.95|151.55|152.59|150.19|0
1639082100000|2021-12-09 20:35:00|153.26|150.86|152.99|150.59|153.88|151.48|152.52|150.12|0
1639082400000|2021-12-09 20:40:00|153.06|150.66|152.38|149.98|153.47|151.07|151.77|149.37|0
1639082700000|2021-12-09 20:45:00|152.31|149.91|150.5|148.1|152.78|150.38|149.83|147.43|0
1639083000000|2021-12-09 20:50:00|151.04|148.64|151.65|149.25|151.79|149.39|150.16|147.76|0
1639083300000|2021-12-09 20:55:00|151.72|149.32|153.42|151.02|153.83|151.43|151.52|149.12|0
1639083600000|2021-12-09 21:00:00|153.7|151.3|153.68|151.28|154.04|151.64|152.3|149.9|0
1639083900000|2021-12-09 21:05:00|153.61|151.21|154.43|152.03|154.5|152.1|153.4|151|0
1639084200000|2021-12-09 21:10:00|154.36|151.96|153.81|151.41|154.36|151.96|153.71|151.31|0
1639084500000|2021-12-09 21:15:00|153.87|151.07|154.14|151.34|154.21|151.41|153.87|151.07|0
1639084800000|2021-12-09 21:20:00|154.07|151.27|153.87|151.07|154.14|151.34|153.87|151.07|0
1639085100000|2021-12-09 21:25:00|153.93|151.13|152.97|150.17|153.93|151.13|152.9|150.1|0
1639085400000|2021-12-09 21:30:00|153.08|150.28|153.31|150.51|153.38|150.58|152.9|150.1|0
1639085700000|2021-12-09 21:35:00|153.45|150.65|153.31|150.51|153.45|150.65|153.24|150.44|0
1639086000000|2021-12-09 21:40:00|153.17|150.37|153.44|150.64|153.45|150.65|153.1|150.3|0
1639086300000|2021-12-09 21:45:00|153.38|150.58|152.89|150.09|153.51|150.71|152.89|150.09|0
1639086600000|2021-12-09 21:50:00|152.96|150.16|152.96|150.16|153.1|150.3|152.89|150.09|0
1639086900000|2021-12-09 21:55:00|152.89|150.09|152.99|150.19|153.03|150.23|152.82|150.02|0
1639087200000|2021-12-09 22:00:00|152.96|150.16|152.98|150.18|152.99|150.19|152.87|150.07|0
1639087500000|2021-12-09 22:05:00|152.99|150.19|152.96|150.16|152.99|150.19|152.91|150.11|0
1639087800000|2021-12-09 22:10:00|152.94|150.14|152.7|149.9|152.94|150.14|152.58|149.78|0
1639088100000|2021-12-09 22:15:00|152.74|149.94|152.69|149.89|152.74|149.94|152.67|149.87|0
1639088400000|2021-12-09 22:20:00|152.67|149.87|152.65|149.85|152.7|149.9|152.53|149.73|0
1639088700000|2021-12-09 22:25:00|152.63|149.83|152.66|149.86|152.68|149.88|152.63|149.83|0
1639089000000|2021-12-09 22:30:00|152.67|149.87|152.63|149.83|152.67|149.87|152.6|149.8|0
1639089300000|2021-12-09 22:35:00|152.61|149.81|152.59|149.79|152.62|149.82|152.53|149.73|0
1639089600000|2021-12-09 22:40:00|152.61|149.81|152.42|149.62|152.62|149.82|152.41|149.61|0
1639089900000|2021-12-09 22:45:00|152.44|149.64|152.46|149.66|152.49|149.69|152.37|149.57|0
1639090200000|2021-12-09 22:50:00|152.45|149.65|152.57|149.77|152.6|149.8|152.45|149.65|0
1639090500000|2021-12-09 22:55:00|152.58|149.78|152.6|149.8|152.6|149.8|152.57|149.77|0
1639090800000|2021-12-09 23:00:00|152.69|149.89|151.9|149.1|152.83|150.03|151.9|149.1|0
1639091100000|2021-12-09 23:05:00|151.94|149.14|151.6|148.8|151.97|149.17|151.56|148.76|0
1639091400000|2021-12-09 23:10:00|151.56|148.76|151.63|148.83|151.76|148.96|151.56|148.76|0
1639091700000|2021-12-09 23:15:00|151.62|148.82|151.76|148.96|151.76|148.96|151.35|148.55|0
1639092000000|2021-12-09 23:20:00|151.79|148.99|151.89|149.09|151.96|149.16|151.62|148.82|0
1639092300000|2021-12-09 23:25:00|151.82|149.02|151.82|149.02|152.06|149.26|151.75|148.95|0
1639092600000|2021-12-09 23:30:00|151.79|148.99|151.24|148.44|151.79|148.99|151.14|148.34|0
1639092900000|2021-12-09 23:35:00|151.28|148.48|151.14|148.34|151.28|148.48|151.07|148.27|0
1639093200000|2021-12-09 23:40:00|151.21|148.41|151.2|148.4|151.24|148.44|151.04|148.24|0
1639093500000|2021-12-09 23:45:00|151.24|148.44|151.54|148.74|151.54|148.74|151.2|148.4|0
1639093800000|2021-12-09 23:50:00|151.58|148.78|151.61|148.81|151.64|148.84|151.33|148.53|0
1639094100000|2021-12-09 23:55:00|151.54|148.74|151.81|149.01|151.81|149.01|151.37|148.57|0
1639094400000|2021-12-10 00:00:00|151.71|148.91|152.21|149.41|152.35|149.55|151.4|148.6|0
1639094700000|2021-12-10 00:05:00|152.14|149.34|152.38|149.58|152.62|149.82|151.94|149.14|0
1639095000000|2021-12-10 00:10:00|152.35|149.55|151.26|148.46|152.35|149.55|151.26|148.46|0
1639095300000|2021-12-10 00:15:00|151.39|148.59|151.86|149.06|151.93|149.13|151.19|148.39|0
1639095600000|2021-12-10 00:20:00|151.93|149.13|151.59|148.79|152.07|149.27|151.59|148.79|0
1639095900000|2021-12-10 00:25:00|151.66|148.86|152.06|149.26|152.13|149.33|151.59|148.79|0
1639096200000|2021-12-10 00:30:00|152.2|149.4|152.33|149.53|152.47|149.67|152.06|149.26|0
1639096500000|2021-12-10 00:35:00|152.27|149.47|152.33|149.53|152.33|149.53|152.13|149.33|0
1639096800000|2021-12-10 00:40:00|152.3|149.5|152.33|149.53|152.53|149.73|151.96|149.16|0
1639097100000|2021-12-10 00:45:00|152.3|149.5|152.46|149.66|152.67|149.87|152.12|149.32|0
1639097400000|2021-12-10 00:50:00|152.53|149.73|152.66|149.86|152.67|149.87|152.39|149.59|0
1639097700000|2021-12-10 00:55:00|152.63|149.83|152.8|150|153.07|150.27|152.63|149.83|0
1639098000000|2021-12-10 01:00:00|152.66|149.86|153.48|150.68|153.62|150.82|152.53|149.73|0
1639098300000|2021-12-10 01:05:00|153.55|150.75|153.34|150.54|153.62|150.82|153.14|150.34|0
1639098600000|2021-12-10 01:10:00|153.31|150.51|153.48|150.68|153.55|150.75|152.86|150.06|0
1639098900000|2021-12-10 01:15:00|153.51|150.71|153.82|151.02|153.96|151.16|153.34|150.54|0
1639099200000|2021-12-10 01:20:00|153.75|150.95|153.16|150.36|153.82|151.02|153.13|150.33|0
1639099500000|2021-12-10 01:25:00|153.2|150.4|152.58|149.78|153.4|150.6|152.58|149.78|0
1639099800000|2021-12-10 01:30:00|152.55|149.75|151.9|149.1|152.65|149.85|151.86|149.06|0
1639100100000|2021-12-10 01:35:00|151.83|149.03|152.51|149.71|152.51|149.71|151.76|148.96|0
1639100400000|2021-12-10 01:40:00|152.57|149.77|151.75|148.95|152.57|149.77|151.75|148.95|0
1639100700000|2021-12-10 01:45:00|151.82|149.02|151.48|148.68|151.89|149.09|151.48|148.68|0
1639101000000|2021-12-10 01:50:00|151.52|148.72|151.75|148.95|151.78|148.98|151.41|148.61|0
1639101300000|2021-12-10 01:55:00|151.61|148.81|151.75|148.95|151.88|149.08|151.54|148.74|0
1639101600000|2021-12-10 02:00:00|151.81|149.01|151.47|148.67|151.85|149.05|151.4|148.6|0
1639101900000|2021-12-10 02:05:00|151.68|148.88|151.61|148.81|151.68|148.88|151.4|148.6|0
1639102200000|2021-12-10 02:10:00|151.64|148.84|151.4|148.6|151.74|148.94|151.4|148.6|0
1639102500000|2021-12-10 02:15:00|151.47|148.67|151.53|148.73|151.53|148.73|151.33|148.53|0
1639102800000|2021-12-10 02:20:00|151.57|148.77|151.6|148.8|151.63|148.83|151.46|148.66|0
1639103100000|2021-12-10 02:25:00|151.53|148.73|151.6|148.8|151.6|148.8|151.46|148.66|0
1639103400000|2021-12-10 02:30:00|151.53|148.73|151.46|148.66|151.66|148.86|151.46|148.66|0
1639103700000|2021-12-10 02:35:00|151.53|148.73|151.86|149.06|151.93|149.13|151.49|148.69|0
1639104000000|2021-12-10 02:40:00|151.9|149.1|151.93|149.13|152|149.2|151.86|149.06|0
1639104300000|2021-12-10 02:45:00|151.86|149.06|151.79|148.99|151.96|149.16|151.79|148.99|0
1639104600000|2021-12-10 02:50:00|151.72|148.92|151.52|148.72|151.72|148.92|151.45|148.65|0
1639104900000|2021-12-10 02:55:00|151.55|148.75|151.45|148.65|151.62|148.82|151.45|148.65|0
1639105200000|2021-12-10 03:00:00|151.44|148.64|151.24|148.44|151.51|148.71|150.97|148.17|0
1639105500000|2021-12-10 03:05:00|151.31|148.51|151.1|148.3|151.31|148.51|151.03|148.23|0
1639105800000|2021-12-10 03:10:00|151.14|148.34|151.17|148.37|151.24|148.44|151.1|148.3|0
1639106100000|2021-12-10 03:15:00|151.23|148.43|151.16|148.36|151.3|148.5|151.1|148.3|0
1639106400000|2021-12-10 03:20:00|151.1|148.3|151.16|148.36|151.23|148.43|151.06|148.26|0
1639106700000|2021-12-10 03:25:00|151.2|148.4|151.06|148.26|151.23|148.43|151.02|148.22|0
1639107000000|2021-12-10 03:30:00|151.09|148.29|151.09|148.29|151.16|148.36|150.95|148.15|0
1639107300000|2021-12-10 03:35:00|151.16|148.36|151.49|148.69|151.49|148.69|151.09|148.29|0
1639107600000|2021-12-10 03:40:00|151.56|148.76|151.56|148.76|151.8|149|151.49|148.69|0
1639107900000|2021-12-10 03:45:00|151.63|148.83|151.83|149.03|151.83|149.03|151.53|148.73|0
1639108200000|2021-12-10 03:50:00|151.9|149.1|151.69|148.89|151.9|149.1|151.66|148.86|0
1639108500000|2021-12-10 03:55:00|151.76|148.96|151.75|148.95|151.76|148.96|151.62|148.82|0
1639108800000|2021-12-10 04:00:00|151.69|148.89|151.75|148.95|151.96|149.16|151.48|148.68|0
1639109100000|2021-12-10 04:05:00|151.68|148.88|151.75|148.95|151.82|149.02|151.68|148.88|0
1639109400000|2021-12-10 04:10:00|151.72|148.92|151.82|149.02|151.95|149.15|151.68|148.88|0
1639109700000|2021-12-10 04:15:00|151.81|149.01|151.88|149.08|152.02|149.22|151.81|149.01|0
1639110000000|2021-12-10 04:20:00|151.85|149.05|151.67|148.87|151.88|149.08|151.67|148.87|0
1639110300000|2021-12-10 04:25:00|151.61|148.81|151.44|148.64|151.67|148.87|151.4|148.6|0
1639110600000|2021-12-10 04:30:00|151.47|148.67|151.67|148.87|151.74|148.94|151.44|148.64|0
1639110900000|2021-12-10 04:35:00|151.6|148.8|152.04|149.24|152.04|149.24|151.53|148.73|0
1639111200000|2021-12-10 04:40:00|152.01|149.21|152|149.2|152.07|149.27|151.87|149.07|0
1639111500000|2021-12-10 04:45:00|151.94|149.14|151.8|149|151.97|149.17|151.8|149|0
1639111800000|2021-12-10 04:50:00|151.76|148.96|152.34|149.54|152.34|149.54|151.76|148.96|0
1639112100000|2021-12-10 04:55:00|152.27|149.47|152.54|149.74|152.54|149.74|152.27|149.47|0
1639112400000|2021-12-10 05:00:00|152.47|149.67|152.2|149.4|152.54|149.74|152.2|149.4|0
1639112700000|2021-12-10 05:05:00|152.23|149.43|152.74|149.94|152.74|149.94|152.2|149.4|0
1639113000000|2021-12-10 05:10:00|152.71|149.91|152.67|149.87|152.74|149.94|152.53|149.73|0
1639113300000|2021-12-10 05:15:00|152.71|149.91|152.6|149.8|152.81|150.01|152.57|149.77|0
1639113600000|2021-12-10 05:20:00|152.53|149.73|152.8|150|152.87|150.07|152.53|149.73|0
1639113900000|2021-12-10 05:25:00|152.73|149.93|152.73|149.93|152.8|150|152.66|149.86|0
1639114200000|2021-12-10 05:30:00|152.8|150|152.93|150.13|153|150.2|152.73|149.93|0
1639114500000|2021-12-10 05:35:00|152.97|150.17|152.93|150.13|153.07|150.27|152.86|150.06|0
1639114800000|2021-12-10 05:40:00|152.9|150.1|153.65|150.85|153.68|150.88|152.9|150.1|0
1639115100000|2021-12-10 05:45:00|153.61|150.81|153.48|150.68|153.68|150.88|153.41|150.61|0
1639115400000|2021-12-10 05:50:00|153.51|150.71|153.61|150.81|153.61|150.81|153.41|150.61|0
1639115700000|2021-12-10 05:55:00|153.58|150.78|153.33|150.53|153.61|150.81|153.33|150.53|0
1639116000000|2021-12-10 06:00:00|153.4|150.6|152.96|150.16|153.47|150.67|152.96|150.16|0
1639116300000|2021-12-10 06:05:00|152.99|150.19|152.58|149.78|153.06|150.26|152.58|149.78|0
1639116600000|2021-12-10 06:10:00|152.64|149.84|152.57|149.77|152.71|149.91|152.54|149.74|0
1639116900000|2021-12-10 06:15:00|152.54|149.74|152.43|149.63|152.54|149.74|152.37|149.57|0
1639117200000|2021-12-10 06:20:00|152.37|149.57|152.36|149.56|152.5|149.7|152.36|149.56|0
1639117500000|2021-12-10 06:25:00|152.43|149.63|152.63|149.83|152.63|149.83|152.43|149.63|0
1639117800000|2021-12-10 06:30:00|152.57|149.77|152.63|149.83|152.63|149.83|152.53|149.73|0
1639118100000|2021-12-10 06:35:00|152.67|149.87|152.63|149.83|152.67|149.87|152.49|149.69|0
1639118400000|2021-12-10 06:40:00|152.7|149.9|152.69|149.89|152.76|149.96|152.69|149.89|0
1639118700000|2021-12-10 06:45:00|152.63|149.83|152.76|149.96|152.76|149.96|152.63|149.83|0
1639119000000|2021-12-10 06:50:00|152.73|149.93|152.55|149.75|152.76|149.96|152.42|149.62|0
1639119300000|2021-12-10 06:55:00|152.48|149.68|152.07|149.27|152.52|149.72|152.07|149.27|0
1639119600000|2021-12-10 07:00:00|152.11|149.31|152.07|149.27|152.21|149.41|151.73|148.93|0
1639119900000|2021-12-10 07:05:00|152.14|149.34|152.27|149.47|152.34|149.54|152.14|149.34|0
1639120200000|2021-12-10 07:10:00|152.34|149.54|152.41|149.61|152.48|149.68|152.27|149.47|0
1639120500000|2021-12-10 07:15:00|152.47|149.67|152.34|149.54|152.68|149.88|152.23|149.43|0
1639120800000|2021-12-10 07:20:00|152.3|149.5|151.82|149.02|152.4|149.6|151.72|148.92|0
1639121100000|2021-12-10 07:25:00|151.79|148.99|151.92|149.12|151.92|149.12|151.65|148.85|0
1639121400000|2021-12-10 07:30:00|151.85|149.05|151.92|149.12|151.99|149.19|151.78|148.98|0
1639121700000|2021-12-10 07:35:00|151.99|149.19|152.05|149.25|152.05|149.25|151.85|149.05|0
1639122000000|2021-12-10 07:40:00|152.12|149.32|152.19|149.39|152.19|149.39|152.05|149.25|0
1639122300000|2021-12-10 07:45:00|152.12|149.32|151.64|148.84|152.19|149.39|151.64|148.84|0
1639122600000|2021-12-10 07:50:00|151.71|148.91|151.84|149.04|151.84|149.04|151.57|148.77|0
1639122900000|2021-12-10 07:55:00|151.81|149.01|151.77|148.97|151.91|149.11|151.57|148.77|0
1639123200000|2021-12-10 08:00:00|151.63|148.83|151.29|148.49|151.97|149.17|151.09|148.29|0
1639123500000|2021-12-10 08:05:00|150.96|148.56|150.68|148.28|151.02|148.62|150.48|148.08|0
1639123800000|2021-12-10 08:10:00|150.62|148.22|151.22|148.82|151.36|148.96|150.55|148.15|0
1639124100000|2021-12-10 08:15:00|151.19|148.79|150.95|148.55|151.49|149.09|150.95|148.55|0
1639124400000|2021-12-10 08:20:00|150.81|148.41|151.29|148.89|151.35|148.95|150.75|148.35|0
1639124700000|2021-12-10 08:25:00|151.22|148.82|150.74|148.34|151.22|148.82|150.54|148.14|0
1639125000000|2021-12-10 08:30:00|150.81|148.41|150.13|147.73|150.88|148.48|150.1|147.7|0
1639125300000|2021-12-10 08:35:00|150.2|147.8|150.47|148.07|150.6|148.2|150.13|147.73|0
1639125600000|2021-12-10 08:40:00|150.5|148.1|150.26|147.86|150.73|148.33|150.26|147.86|0
1639125900000|2021-12-10 08:45:00|150.33|147.93|150.26|147.86|150.53|148.13|150.19|147.79|0
1639126200000|2021-12-10 08:50:00|150.19|147.79|149.38|146.98|150.33|147.93|149.38|146.98|0
1639126500000|2021-12-10 08:55:00|149.31|146.91|149.38|146.98|149.51|147.11|149.31|146.91|0
1639126800000|2021-12-10 09:00:00|149.31|146.91|150.18|147.78|150.18|147.78|149.31|146.91|0
1639127100000|2021-12-10 09:05:00|150.12|147.72|149.27|146.87|150.45|148.05|148.17|145.77|0
1639127400000|2021-12-10 09:10:00|149.21|146.81|149.24|146.84|149.34|146.94|149.07|146.67|0
1639127700000|2021-12-10 09:15:00|149.2|146.8|148.93|146.53|149.34|146.94|148.8|146.4|0
1639128000000|2021-12-10 09:20:00|148.9|146.5|148.76|146.36|149.07|146.67|148.59|146.19|0
1639128300000|2021-12-10 09:25:00|148.8|146.4|149.13|146.73|149.2|146.8|148.76|146.36|0
1639128600000|2021-12-10 09:30:00|149.16|146.76|148.92|146.52|149.2|146.8|148.86|146.46|0
1639128900000|2021-12-10 09:35:00|148.96|146.56|148.52|146.12|148.96|146.56|148.32|145.92|0
1639129200000|2021-12-10 09:40:00|148.49|146.09|148.65|146.25|148.79|146.39|148.38|145.98|0
1639129500000|2021-12-10 09:45:00|148.62|146.22|148.51|146.11|148.65|146.25|148.45|146.05|0
1639129800000|2021-12-10 09:50:00|148.45|146.05|148.51|146.11|148.65|146.25|148.18|145.78|0
1639130100000|2021-12-10 09:55:00|148.44|146.04|148.17|145.77|148.64|146.24|148.17|145.77|0
1639130400000|2021-12-10 10:00:00|148.11|145.71|148.44|146.04|148.44|146.04|148.11|145.71|0
1639130700000|2021-12-10 10:05:00|148.41|146.01|148.3|145.9|148.57|146.17|148.3|145.9|0
1639131000000|2021-12-10 10:10:00|148.34|145.94|148.77|146.37|148.77|146.37|148.23|145.83|0
1639131300000|2021-12-10 10:15:00|148.7|146.3|148.7|146.3|148.7|146.3|148.5|146.1|0
1639131600000|2021-12-10 10:20:00|148.67|146.27|148.56|146.16|148.7|146.3|148.3|145.9|0
1639131900000|2021-12-10 10:25:00|148.5|146.1|148.43|146.03|148.63|146.23|148.43|146.03|0
1639132200000|2021-12-10 10:30:00|148.49|146.09|148.16|145.76|148.56|146.16|148.16|145.76|0
1639132500000|2021-12-10 10:35:00|148.09|145.69|149.57|147.17|149.57|147.17|148.09|145.69|0
1639132800000|2021-12-10 10:40:00|149.71|147.31|149.64|147.24|149.81|147.41|149.5|147.1|0
1639133100000|2021-12-10 10:45:00|149.7|147.3|149.5|147.1|149.77|147.37|149.47|147.07|0
1639133400000|2021-12-10 10:50:00|149.63|147.23|149.56|147.16|149.97|147.57|149.56|147.16|0
1639133700000|2021-12-10 10:55:00|149.6|147.2|149.49|147.09|149.83|147.43|149.43|147.03|0
1639134000000|2021-12-10 11:00:00|149.56|147.16|149.16|146.76|149.56|147.16|149.16|146.76|0
1639134300000|2021-12-10 11:05:00|149.22|146.82|148.62|146.22|149.26|146.86|148.55|146.15|0
1639134600000|2021-12-10 11:10:00|148.55|146.15|148.62|146.22|148.75|146.35|148.55|146.15|0
1639134900000|2021-12-10 11:15:00|148.61|146.21|148.68|146.28|148.81|146.41|148.41|146.01|0
1639135200000|2021-12-10 11:20:00|148.61|146.21|148.48|146.08|148.61|146.21|148.41|146.01|0
1639135500000|2021-12-10 11:25:00|148.41|146.01|148.07|145.67|148.41|146.01|148.01|145.61|0
1639135800000|2021-12-10 11:30:00|148.11|145.71|148.4|146|148.54|146.14|148.01|145.61|0
1639136100000|2021-12-10 11:35:00|148.34|145.94|148.07|145.67|148.34|145.94|148|145.6|0
1639136400000|2021-12-10 11:40:00|148.14|145.74|147.73|145.33|148.14|145.74|147.53|145.13|0
1639136700000|2021-12-10 11:45:00|147.67|145.27|147.46|145.06|147.93|145.53|147.46|145.06|0
1639137000000|2021-12-10 11:50:00|147.5|145.1|146.23|143.83|147.6|145.2|146.16|143.76|0
1639137300000|2021-12-10 11:55:00|146.33|143.93|146.69|144.29|146.69|144.29|146.16|143.76|0
1639137600000|2021-12-10 12:00:00|146.76|144.36|147.02|144.62|147.09|144.69|146.56|144.16|0
1639137900000|2021-12-10 12:05:00|147.05|144.65|147.42|145.02|147.42|145.02|147.02|144.62|0
1639138200000|2021-12-10 12:10:00|147.38|144.98|147.75|145.35|147.81|145.41|147.28|144.88|0
1639138500000|2021-12-10 12:15:00|147.72|145.32|147.74|145.34|148.01|145.61|147.61|145.21|0
1639138800000|2021-12-10 12:20:00|147.81|145.41|147.28|144.88|147.81|145.41|147.21|144.81|0
1639139100000|2021-12-10 12:25:00|147.34|144.94|147.21|144.81|147.54|145.14|147.14|144.74|0
1639139400000|2021-12-10 12:30:00|147.17|144.77|147.67|145.27|147.71|145.31|147.14|144.74|0
1639139700000|2021-12-10 12:35:00|147.74|145.34|147.6|145.2|147.8|145.4|147.54|145.14|0
1639140000000|2021-12-10 12:40:00|147.64|145.24|147.87|145.47|147.87|145.47|147.6|145.2|0
1639140300000|2021-12-10 12:45:00|147.93|145.53|148.06|145.66|148.3|145.9|147.93|145.53|0
1639140600000|2021-12-10 12:50:00|148|145.6|147.93|145.53|148.13|145.73|147.93|145.53|0
1639140900000|2021-12-10 12:55:00|147.96|145.56|147.99|145.59|148.13|145.73|147.93|145.53|0
1639141200000|2021-12-10 13:00:00|148.03|145.63|148.12|145.72|148.33|145.93|147.92|145.52|0
1639141500000|2021-12-10 13:05:00|148.09|145.69|148.19|145.79|148.32|145.92|148.06|145.66|0
1639141800000|2021-12-10 13:10:00|148.12|145.72|148.19|145.79|148.45|146.05|148.12|145.72|0
1639142100000|2021-12-10 13:15:00|148.12|145.72|146.78|144.38|148.12|145.72|146.78|144.38|0
1639142400000|2021-12-10 13:20:00|146.72|144.32|147.71|145.31|147.85|145.45|146.72|144.32|0
1639142700000|2021-12-10 13:25:00|147.65|145.25|147.68|145.28|147.78|145.38|147.38|144.98|0
1639143000000|2021-12-10 13:30:00|147.74|145.34|141.49|139.09|147.84|145.44|141.23|138.83|0
1639143300000|2021-12-10 13:35:00|141.1|138.7|141.16|138.76|142.06|139.66|139.91|137.51|0
1639143600000|2021-12-10 13:40:00|141.1|138.7|141.03|138.63|141.74|139.34|140.45|138.05|0
1639143900000|2021-12-10 13:45:00|141.16|138.76|141.67|139.27|142.06|139.66|140.96|138.56|0
1639144200000|2021-12-10 13:50:00|141.74|139.34|141.93|139.53|142.12|139.72|141.35|138.95|0
1639144500000|2021-12-10 13:55:00|141.99|139.59|141.67|139.27|142.06|139.66|141.47|139.07|0
1639144800000|2021-12-10 14:00:00|141.54|139.14|141.66|139.26|141.73|139.33|141.28|138.88|0
1639145100000|2021-12-10 14:05:00|141.73|139.33|142.38|139.98|142.38|139.98|141.53|139.13|0
1639145400000|2021-12-10 14:10:00|142.31|139.91|141.98|139.58|142.44|140.04|141.85|139.45|0
1639145700000|2021-12-10 14:15:00|141.92|139.52|142.18|139.78|142.37|139.97|141.92|139.52|0
1639146000000|2021-12-10 14:20:00|142.24|139.84|141.98|139.58|142.5|140.1|141.85|139.45|0
1639146300000|2021-12-10 14:25:00|142.04|139.64|142.95|140.55|143.08|140.68|141.98|139.58|0
1639146600000|2021-12-10 14:30:00|142.76|140.36|138.97|136.57|142.76|140.36|138.97|136.57|0
1639146900000|2021-12-10 14:35:00|138.84|136.44|138.2|135.8|139.81|137.41|137.81|135.41|0
1639147200000|2021-12-10 14:40:00|138.26|135.86|139.94|137.54|140.13|137.73|137.81|135.41|0
1639147500000|2021-12-10 14:45:00|139.74|137.34|141.56|139.16|141.76|139.36|139.36|136.96|0
1639147800000|2021-12-10 14:50:00|141.5|139.1|140.97|138.57|141.83|139.43|140.23|137.83|0
1639148100000|2021-12-10 14:55:00|140.78|138.38|143.25|140.85|143.78|141.38|140.78|138.38|0
1639148400000|2021-12-10 15:00:00|143.35|140.95|143.24|140.84|143.48|141.08|141.48|139.08|0
1639148700000|2021-12-10 15:05:00|143.31|140.91|142.19|139.79|143.51|141.11|141.8|139.4|0
1639149000000|2021-12-10 15:10:00|141.86|139.46|142.65|140.25|143.5|141.1|141.86|139.46|0
1639149300000|2021-12-10 15:15:00|142.71|140.31|140.62|138.22|143.04|140.64|140.3|137.9|0
1639149600000|2021-12-10 15:20:00|140.56|138.16|141.08|138.68|141.34|138.94|140.33|137.93|0
1639149900000|2021-12-10 15:25:00|141.21|138.81|140.55|138.15|141.66|139.26|140.55|138.15|0
1639150200000|2021-12-10 15:30:00|140.49|138.09|143.3|140.9|143.69|141.29|140.23|137.83|0
1639150500000|2021-12-10 15:35:00|143.36|140.96|145.12|142.72|145.52|143.12|143.3|140.9|0
1639150800000|2021-12-10 15:40:00|145.25|142.85|145.38|142.98|145.82|143.42|144.85|142.45|0
1639151100000|2021-12-10 15:45:00|145.52|143.12|146.85|144.45|146.85|144.45|145.25|142.85|0
1639151400000|2021-12-10 15:50:00|146.71|144.31|145.98|143.58|146.98|144.58|145.64|143.24|0
1639151700000|2021-12-10 15:55:00|145.91|143.51|145.31|142.91|146.31|143.91|145.18|142.78|0
1639152000000|2021-12-10 16:00:00|145.24|142.84|146.71|144.31|146.71|144.31|145.04|142.64|0
1639152300000|2021-12-10 16:05:00|146.64|144.24|149.38|146.98|149.85|147.45|143.74|141.34|0
1639152600000|2021-12-10 16:10:00|149.17|146.77|148.36|145.96|149.65|147.25|148.36|145.96|0
1639152900000|2021-12-10 16:15:00|148.7|146.3|147.68|145.28|148.97|146.57|147.22|144.82|0
1639153200000|2021-12-10 16:20:00|147.82|145.42|145.84|143.44|147.95|145.55|145.71|143.31|0
1639153500000|2021-12-10 16:25:00|146.18|143.78|145.94|143.54|146.18|143.78|144.71|142.31|0
1639153800000|2021-12-10 16:30:00|146.04|143.64|145.63|143.23|146.2|143.8|144.97|142.57|0
1639154100000|2021-12-10 16:35:00|145.7|143.3|145.16|142.76|146.03|143.63|144.7|142.3|0
1639154400000|2021-12-10 16:40:00|145.23|142.83|143.64|141.24|145.49|143.09|143.57|141.17|0
1639154700000|2021-12-10 16:45:00|143.57|141.17|142.85|140.45|143.57|141.17|142.59|140.19|0
1639155000000|2021-12-10 16:50:00|143.05|140.65|143.5|141.1|143.63|141.23|142.46|140.06|0
1639155300000|2021-12-10 16:55:00|143.37|140.97|143.04|140.64|143.83|141.43|142.91|140.51|0
1639155600000|2021-12-10 17:00:00|142.84|140.44|143.5|141.1|143.89|141.49|142.84|140.44|0
1639155900000|2021-12-10 17:05:00|143.3|140.9|142.41|140.01|143.99|141.59|141.56|139.16|0
1639156200000|2021-12-10 17:10:00|142.25|139.85|142.28|139.88|142.47|140.07|141.69|139.29|0
1639156500000|2021-12-10 17:15:00|142.21|139.81|142.99|140.59|143.13|140.73|141.95|139.55|0
1639156800000|2021-12-10 17:20:00|142.73|140.33|142.2|139.8|143.26|140.86|142.2|139.8|0
1639157100000|2021-12-10 17:25:00|142.27|139.87|142.7|140.3|142.79|140.39|141.75|139.35|0
1639157400000|2021-12-10 17:30:00|142.66|140.26|143.65|141.25|143.85|141.45|142.46|140.06|0
1639157700000|2021-12-10 17:35:00|143.58|141.18|144.04|141.64|144.31|141.91|143.25|140.85|0
1639158000000|2021-12-10 17:40:00|144.11|141.71|143.91|141.51|144.24|141.84|143.58|141.18|0
1639158300000|2021-12-10 17:45:00|143.97|141.57|142.65|140.25|144.24|141.84|142.59|140.19|0
1639158600000|2021-12-10 17:50:00|142.78|140.38|142.32|139.92|142.78|140.38|142.32|139.92|0
1639158900000|2021-12-10 17:55:00|142.39|139.99|141.86|139.46|142.58|140.18|141.86|139.46|0
1639159200000|2021-12-10 18:00:00|141.93|139.53|141.08|138.68|142.38|139.98|140.88|138.48|0
1639159500000|2021-12-10 18:05:00|141.04|138.64|140.75|138.35|141.4|139|140.49|138.09|0
1639159800000|2021-12-10 18:10:00|140.68|138.28|140.81|138.41|141.11|138.71|140.55|138.15|0
1639160100000|2021-12-10 18:15:00|140.88|138.48|140.55|138.15|141.14|138.74|140.48|138.08|0
1639160400000|2021-12-10 18:20:00|140.61|138.21|141.33|138.93|141.43|139.03|140.61|138.21|0
1639160700000|2021-12-10 18:25:00|141.26|138.86|140.87|138.47|141.46|139.06|140.74|138.34|0
1639161000000|2021-12-10 18:30:00|140.93|138.53|141.13|138.73|141.45|139.05|140.74|138.34|0
1639161300000|2021-12-10 18:35:00|141.06|138.66|141.38|138.98|141.84|139.44|141|138.6|0
1639161600000|2021-12-10 18:40:00|141.45|139.05|141.45|139.05|141.71|139.31|141.32|138.92|0
1639161900000|2021-12-10 18:45:00|141.38|138.98|141.84|139.44|141.97|139.57|141.32|138.92|0
1639162200000|2021-12-10 18:50:00|141.9|139.5|141.18|138.78|141.97|139.57|141.12|138.72|0
1639162500000|2021-12-10 18:55:00|141.25|138.85|140.79|138.39|141.38|138.98|140.66|138.26|0
1639162800000|2021-12-10 19:00:00|140.72|138.32|141.11|138.71|141.37|138.97|140.53|138.13|0
1639163100000|2021-12-10 19:05:00|141.05|138.65|141.3|138.9|141.44|139.04|140.85|138.45|0
1639163400000|2021-12-10 19:10:00|141.24|138.84|140.98|138.58|141.44|139.04|140.85|138.45|0
1639163700000|2021-12-10 19:15:00|140.91|138.51|140.52|138.12|141.24|138.84|140.52|138.12|0
1639164000000|2021-12-10 19:20:00|140.59|138.19|140.39|137.99|140.59|138.19|140.26|137.86|0
1639164300000|2021-12-10 19:25:00|140.45|138.05|140.39|137.99|140.84|138.44|140.26|137.86|0
1639164600000|2021-12-10 19:30:00|140.32|137.92|141.36|138.96|141.59|139.19|140|137.6|0
1639164900000|2021-12-10 19:35:00|141.16|138.76|141.1|138.7|141.49|139.09|140.84|138.44|0
1639165200000|2021-12-10 19:40:00|140.96|138.56|141.29|138.89|141.29|138.89|140.9|138.5|0
1639165500000|2021-12-10 19:45:00|141.16|138.76|141.22|138.82|141.48|139.08|140.96|138.56|0
1639165800000|2021-12-10 19:50:00|141.35|138.95|142.07|139.67|142.07|139.67|141.15|138.75|0
1639166100000|2021-12-10 19:55:00|142|139.6|142.39|139.99|142.65|140.25|141.67|139.27|0
1639166400000|2021-12-10 20:00:00|142.49|140.09|142.85|140.45|142.91|140.51|141.87|139.47|0
1639166700000|2021-12-10 20:05:00|142.78|140.38|141.6|139.2|142.98|140.58|141.34|138.94|0
1639167000000|2021-12-10 20:10:00|141.67|139.27|141.47|139.07|141.8|139.4|141.21|138.81|0
1639167300000|2021-12-10 20:15:00|141.4|139|140.95|138.55|141.66|139.26|140.95|138.55|0
1639167600000|2021-12-10 20:20:00|141.01|138.61|140.23|137.83|141.08|138.68|139.97|137.57|0
1639167900000|2021-12-10 20:25:00|140.16|137.76|140.23|137.83|140.49|138.09|140.03|137.63|0
1639168200000|2021-12-10 20:30:00|140.16|137.76|139.06|136.66|140.23|137.83|139.06|136.66|0
1639168500000|2021-12-10 20:35:00|139.13|136.73|139.25|136.85|139.58|137.18|138.93|136.53|0
1639168800000|2021-12-10 20:40:00|139.32|136.92|138.93|136.53|139.32|136.92|138.87|136.47|0
1639169100000|2021-12-10 20:45:00|138.87|136.47|138.61|136.21|140.49|138.09|137.65|135.25|0
1639169400000|2021-12-10 20:50:00|138.64|136.24|138.16|135.76|138.64|136.24|137.65|135.25|0
1639169700000|2021-12-10 20:55:00|138.09|135.69|137.52|135.12|138.41|136.01|136.95|134.55|0
1639170000000|2021-12-10 21:00:00|137.26|134.86|137.26|134.86|137.93|135.53|137.13|134.73|0
1639170300000|2021-12-10 21:05:00|137.2|134.8|137.16|134.76|137.45|135.05|137.07|134.67|0
1639170600000|2021-12-10 21:10:00|137.26|134.86|137.26|134.86|137.26|134.86|137.19|134.79|0
1639382700000|2021-12-13 08:05:00|139.5|137.1|140.07|137.67|140.07|137.67|139.31|136.91|0
1639383000000|2021-12-13 08:10:00|140|137.6|139.49|137.09|140|137.6|139.21|136.81|0
1639383300000|2021-12-13 08:15:00|139.37|136.97|138.86|136.46|139.62|137.22|138.83|136.43|0
1639383600000|2021-12-13 08:20:00|138.83|136.43|138.48|136.08|139.05|136.65|138.35|135.95|0
1639383900000|2021-12-13 08:25:00|138.54|136.14|138.6|136.2|138.85|136.45|138.48|136.08|0
1639384200000|2021-12-13 08:30:00|138.66|136.26|138.22|135.82|138.92|136.52|138.1|135.7|0
1639384500000|2021-12-13 08:35:00|138.1|135.7|138.09|135.69|138.35|135.95|138.03|135.63|0
1639384800000|2021-12-13 08:40:00|138.22|135.82|138.28|135.88|138.44|136.04|138.09|135.69|0
1639385100000|2021-12-13 08:45:00|138.25|135.85|138.15|135.75|138.31|135.91|138.09|135.69|0
1639385400000|2021-12-13 08:50:00|138.21|135.81|138.02|135.62|138.34|135.94|137.77|135.37|0
1639385700000|2021-12-13 08:55:00|138.09|135.69|138.65|136.25|138.68|136.28|138.08|135.68|0
1639386000000|2021-12-13 09:00:00|138.75|136.35|138.02|135.62|138.9|136.5|138.02|135.62|0
1639386300000|2021-12-13 09:05:00|138.05|135.65|138.3|135.9|138.39|135.99|137.92|135.52|0
1639386600000|2021-12-13 09:10:00|138.33|135.93|137.48|135.08|138.33|135.93|137.39|134.99|0
1639386900000|2021-12-13 09:15:00|137.45|135.05|137.32|134.92|137.45|135.05|137.2|134.8|0
1639387200000|2021-12-13 09:20:00|137.35|134.95|137.26|134.86|137.45|135.05|137.13|134.73|0
1639387500000|2021-12-13 09:25:00|137.32|134.92|137.25|134.85|137.44|135.04|137.25|134.85|0
1639387800000|2021-12-13 09:30:00|137.19|134.79|137.19|134.79|137.25|134.85|136.85|134.45|0
1639388100000|2021-12-13 09:35:00|137.16|134.76|137.44|135.04|137.44|135.04|137.06|134.66|0
1639388400000|2021-12-13 09:40:00|137.47|135.07|137.5|135.1|137.5|135.1|137.31|134.91|0
1639388700000|2021-12-13 09:45:00|137.43|135.03|137.37|134.97|137.65|135.25|137.31|134.91|0
1639389000000|2021-12-13 09:50:00|137.4|135|137.55|135.15|137.74|135.34|137.37|134.97|0
1639389300000|2021-12-13 09:55:00|137.62|135.22|137.52|135.12|137.8|135.4|137.49|135.09|0
1639389600000|2021-12-13 10:00:00|137.49|135.09|137.3|134.9|137.52|135.12|137.17|134.77|0
1639389900000|2021-12-13 10:05:00|137.27|134.87|137.61|135.21|137.67|135.27|137.24|134.84|0
1639390200000|2021-12-13 10:10:00|137.67|135.27|138.05|135.65|138.17|135.77|137.61|135.21|0
1639390500000|2021-12-13 10:15:00|138.11|135.71|138.39|135.99|138.48|136.08|138.11|135.71|0
1639390800000|2021-12-13 10:20:00|138.33|135.93|138.29|135.89|138.36|135.96|138.04|135.64|0
1639391100000|2021-12-13 10:25:00|138.45|136.05|138.16|135.76|138.77|136.37|138.16|135.76|0
1639391400000|2021-12-13 10:30:00|138.1|135.7|138.29|135.89|138.29|135.89|138.1|135.7|0
1639391700000|2021-12-13 10:35:00|138.35|135.95|137.91|135.51|138.35|135.95|137.84|135.44|0
1639392000000|2021-12-13 10:40:00|137.84|135.44|137.59|135.19|137.91|135.51|137.53|135.13|0
1639392300000|2021-12-13 10:45:00|137.53|135.13|137.59|135.19|137.65|135.25|137.46|135.06|0
1639392600000|2021-12-13 10:50:00|137.53|135.13|137.9|135.5|138.03|135.63|137.53|135.13|0
1639392900000|2021-12-13 10:55:00|137.96|135.56|137.83|135.43|138.15|135.75|137.83|135.43|0
1639393200000|2021-12-13 11:00:00|137.77|135.37|137.39|134.99|137.83|135.43|137.33|134.93|0
1639393500000|2021-12-13 11:05:00|137.33|134.93|137.39|134.99|137.45|135.05|137.2|134.8|0
1639393800000|2021-12-13 11:10:00|137.33|134.93|136.95|134.55|137.39|134.99|136.7|134.3|0
1639394100000|2021-12-13 11:15:00|137.01|134.61|137.26|134.86|137.26|134.86|136.89|134.49|0
1639394400000|2021-12-13 11:20:00|137.32|134.92|137.32|134.92|137.45|135.05|137.13|134.73|0
1639394700000|2021-12-13 11:25:00|137.38|134.98|137.51|135.11|137.51|135.11|137.26|134.86|0
1639395000000|2021-12-13 11:30:00|137.57|135.17|137.69|135.29|137.69|135.29|137.51|135.11|0
1639395300000|2021-12-13 11:35:00|137.66|135.26|137.56|135.16|138.54|136.14|137.5|135.1|0
1639395600000|2021-12-13 11:40:00|137.63|135.23|138.06|135.66|138.06|135.66|137.25|134.85|0
1639395900000|2021-12-13 11:45:00|138.1|135.7|138.5|136.1|138.69|136.29|138.06|135.66|0
1639396200000|2021-12-13 11:50:00|138.44|136.04|138.31|135.91|138.5|136.1|138.06|135.66|0
1639396500000|2021-12-13 11:55:00|138.25|135.85|138.06|135.66|138.25|135.85|137.99|135.59|0
1639396800000|2021-12-13 12:00:00|138.43|136.03|138.87|136.47|139.19|136.79|138.43|136.03|0
1639397100000|2021-12-13 12:05:00|138.81|136.41|138.65|136.25|138.94|136.54|138.56|136.16|0
1639397400000|2021-12-13 12:10:00|138.68|136.28|138.81|136.41|138.87|136.47|138.62|136.22|0
1639397700000|2021-12-13 12:15:00|138.78|136.38|139.25|136.85|139.25|136.85|138.68|136.28|0
1639398000000|2021-12-13 12:20:00|139.31|136.91|138.42|136.02|139.31|136.91|138.3|135.9|0
1639398300000|2021-12-13 12:25:00|138.36|135.96|138.92|136.52|138.99|136.59|138.3|135.9|0
1639398600000|2021-12-13 12:30:00|138.99|136.59|138.86|136.46|139.05|136.65|138.73|136.33|0
1639398900000|2021-12-13 12:35:00|138.8|136.4|138.67|136.27|138.86|136.46|138.64|136.24|0
1639399200000|2021-12-13 12:40:00|138.73|136.33|138.54|136.14|138.92|136.52|138.54|136.14|0
1639399500000|2021-12-13 12:45:00|138.6|136.2|139.04|136.64|139.23|136.83|138.48|136.08|0
1639399800000|2021-12-13 12:50:00|138.98|136.58|139.29|136.89|139.29|136.89|138.85|136.45|0
1639400100000|2021-12-13 12:55:00|139.36|136.96|139.29|136.89|139.48|137.08|139.23|136.83|0
1639400400000|2021-12-13 13:00:00|139.23|136.83|139.35|136.95|139.42|137.02|138.97|136.57|0
1639400700000|2021-12-13 13:05:00|139.41|137.01|139.28|136.88|139.6|137.2|139.28|136.88|0
1639401000000|2021-12-13 13:10:00|139.22|136.82|138.84|136.44|139.22|136.82|138.84|136.44|0
1639401300000|2021-12-13 13:15:00|139.03|136.63|139.6|137.2|139.66|137.26|138.9|136.5|0
1639401600000|2021-12-13 13:20:00|139.53|137.13|139.21|136.81|139.66|137.26|139.21|136.81|0
1639401900000|2021-12-13 13:25:00|139.28|136.88|139.02|136.62|139.28|136.88|139.02|136.62|0
1639402200000|2021-12-13 13:30:00|139.08|136.68|138.96|136.56|139.08|136.68|138.7|136.3|0
1639402500000|2021-12-13 13:35:00|138.89|136.49|138.76|136.36|139.02|136.62|138.76|136.36|0
1639402800000|2021-12-13 13:40:00|138.83|136.43|139.14|136.74|139.14|136.74|138.57|136.17|0
1639403100000|2021-12-13 13:45:00|139.08|136.68|139.26|136.86|139.46|137.06|139.08|136.68|0
1639403400000|2021-12-13 13:50:00|139.33|136.93|139.52|137.12|139.64|137.24|139.2|136.8|0
1639403700000|2021-12-13 13:55:00|139.64|137.24|139.7|137.3|139.7|137.3|139.45|137.05|0
1639404000000|2021-12-13 14:00:00|139.67|137.27|140.46|138.06|140.46|138.06|139.64|137.24|0
1639404300000|2021-12-13 14:05:00|140.4|138|139.83|137.43|140.4|138|139.76|137.36|0
1639404600000|2021-12-13 14:10:00|139.89|137.49|140.46|138.06|140.52|138.12|139.7|137.3|0
1639404900000|2021-12-13 14:15:00|140.4|138|140.71|138.31|140.71|138.31|140.2|137.8|0
1639405200000|2021-12-13 14:20:00|140.68|138.28|141.22|138.82|141.29|138.89|140.46|138.06|0
1639405500000|2021-12-13 14:25:00|141.26|138.86|142.64|140.24|142.64|140.24|141.26|138.86|0
1639405800000|2021-12-13 14:30:00|142.77|140.37|143.73|141.33|143.8|141.4|140.79|138.39|0
1639406100000|2021-12-13 14:35:00|144.06|141.66|144.97|142.57|145.17|142.77|142.56|140.16|0
1639406400000|2021-12-13 14:40:00|145.04|142.64|143.86|141.46|145.04|142.64|143.27|140.87|0
1639406700000|2021-12-13 14:45:00|144.25|141.85|145.36|142.96|145.69|143.29|143.92|141.52|0
1639407000000|2021-12-13 14:50:00|145.56|143.16|146.48|144.08|147.21|144.81|145.56|143.16|0
1639407300000|2021-12-13 14:55:00|146.74|144.34|146.34|143.94|146.81|144.41|145.16|142.76|0
1639407600000|2021-12-13 15:00:00|146.51|144.11|147|144.6|147.6|145.2|146.41|144.01|0
1639407900000|2021-12-13 15:05:00|146.94|144.54|146.4|144|147.13|144.73|145.94|143.54|0
1639408200000|2021-12-13 15:10:00|146.8|144.4|145.38|142.98|147.13|144.73|145.02|142.62|0
1639408500000|2021-12-13 15:15:00|145.35|142.95|145.8|143.4|145.87|143.47|144.82|142.42|0
1639408800000|2021-12-13 15:20:00|145.61|143.21|147.86|145.46|148.19|145.79|145.48|143.08|0
1639409100000|2021-12-13 15:25:00|147.92|145.52|148.99|146.59|150.07|147.67|147.59|145.19|0
1639409400000|2021-12-13 15:30:00|149.06|146.66|149.11|146.71|150.34|147.94|146.22|143.82|0
1639409700000|2021-12-13 15:35:00|148.81|146.41|148.7|146.3|148.91|146.51|147.43|145.03|0
1639410000000|2021-12-13 15:40:00|148.66|146.26|149.03|146.63|149.37|146.97|148.03|145.63|0
1639410300000|2021-12-13 15:45:00|148.83|146.43|147.49|145.09|148.83|146.43|147.22|144.82|0
1639410600000|2021-12-13 15:50:00|147.29|144.89|148.15|145.75|148.35|145.95|146.76|144.36|0
1639410900000|2021-12-13 15:55:00|148.09|145.69|148.49|146.09|149.16|146.76|148.02|145.62|0
1639411200000|2021-12-13 16:00:00|148.69|146.29|149.96|147.56|150.37|147.97|148.02|145.62|0
1639411500000|2021-12-13 16:05:00|149.83|147.43|149.09|146.69|149.96|147.56|148.48|146.08|0
1639411800000|2021-12-13 16:10:00|149.15|146.75|149.96|147.56|150.47|148.07|148.55|146.15|0
1639412100000|2021-12-13 16:15:00|149.76|147.36|150.53|148.13|150.84|148.44|149.22|146.82|0
1639412400000|2021-12-13 16:20:00|150.43|148.03|150.97|148.57|150.97|148.57|150.02|147.62|0
1639412700000|2021-12-13 16:25:00|150.9|148.5|150.86|148.46|151.41|149.01|148.93|146.53|0
1639413000000|2021-12-13 16:30:00|151.07|148.67|150.25|147.85|151.41|149.01|149.78|147.38|0
1639413300000|2021-12-13 16:35:00|150.32|147.92|150.38|147.98|150.59|148.19|149.44|147.04|0
1639413600000|2021-12-13 16:40:00|149.98|147.58|149.98|147.58|150.18|147.78|149.3|146.9|0
1639413900000|2021-12-13 16:45:00|149.91|147.51|150.65|148.25|150.65|148.25|149.5|147.1|0
1639414200000|2021-12-13 16:50:00|150.58|148.18|151.19|148.79|151.4|149|150.35|147.95|0
1639414500000|2021-12-13 16:55:00|151.12|148.72|149.83|147.43|151.39|148.99|149.7|147.3|0
1639414800000|2021-12-13 17:00:00|150.1|147.7|150.03|147.63|151.39|148.99|149.97|147.57|0
1639415100000|2021-12-13 17:05:00|149.97|147.57|148.82|146.42|150.37|147.97|148.68|146.28|0
1639415400000|2021-12-13 17:10:00|148.89|146.49|148.55|146.15|149.15|146.75|148.21|145.81|0
1639415700000|2021-12-13 17:15:00|148.48|146.08|149.22|146.82|149.28|146.88|148.48|146.08|0
1639416000000|2021-12-13 17:20:00|149.28|146.88|148.74|146.34|149.28|146.88|148.68|146.28|0
1639416300000|2021-12-13 17:25:00|148.61|146.21|148.47|146.07|148.81|146.41|148.27|145.87|0
1639416600000|2021-12-13 17:30:00|148.54|146.14|148.6|146.2|148.81|146.41|148.2|145.8|0
1639416900000|2021-12-13 17:35:00|148.67|146.27|147.62|145.22|149.82|147.42|146.66|144.26|0
1639417200000|2021-12-13 17:40:00|147.55|145.15|147.69|145.29|148.09|145.69|147.55|145.15|0
1639417500000|2021-12-13 17:45:00|147.89|145.49|148.89|146.49|148.89|146.49|147.82|145.42|0
1639417800000|2021-12-13 17:50:00|148.82|146.42|149.49|147.09|149.63|147.23|148.62|146.22|0
1639418100000|2021-12-13 17:55:00|149.43|147.03|149.09|146.69|149.76|147.36|148.88|146.48|0
1639418400000|2021-12-13 18:00:00|148.95|146.55|148.61|146.21|149.56|147.16|148.08|145.68|0
1639418700000|2021-12-13 18:05:00|148.55|146.15|148.95|146.55|148.95|146.55|148.34|145.94|0
1639419000000|2021-12-13 18:10:00|148.88|146.48|148.88|146.48|149.22|146.82|148.68|146.28|0
1639419300000|2021-12-13 18:15:00|149.01|146.61|148.81|146.41|149.48|147.08|148.67|146.27|0
1639419600000|2021-12-13 18:20:00|148.67|146.27|149.01|146.61|149.41|147.01|148.61|146.21|0
1639419900000|2021-12-13 18:25:00|149.07|146.67|149.14|146.74|149.48|147.08|148.94|146.54|0
1639420200000|2021-12-13 18:30:00|148.8|146.4|149.88|147.48|150.35|147.95|148.8|146.4|0
1639420500000|2021-12-13 18:35:00|149.95|147.55|150.15|147.75|150.22|147.82|149.54|147.14|0
1639420800000|2021-12-13 18:40:00|150.08|147.68|148.86|146.46|150.15|147.75|148.66|146.26|0
1639421100000|2021-12-13 18:45:00|148.93|146.53|149.6|147.2|149.6|147.2|148.93|146.53|0
1639421400000|2021-12-13 18:50:00|149.53|147.13|148.25|145.85|149.53|147.13|148.19|145.79|0
1639421700000|2021-12-13 18:55:00|148.39|145.99|148.38|145.98|148.72|146.32|148.12|145.72|0
1639422000000|2021-12-13 19:00:00|148.52|146.12|148.78|146.38|149.32|146.92|148.38|145.98|0
1639422300000|2021-12-13 19:05:00|148.72|146.32|148.11|145.71|148.92|146.52|148.11|145.71|0
1639422600000|2021-12-13 19:10:00|148.18|145.78|148.18|145.78|148.24|145.84|147.78|145.38|0
1639422900000|2021-12-13 19:15:00|148.11|145.71|148.17|145.77|148.44|146.04|148.11|145.71|0
1639423200000|2021-12-13 19:20:00|148.11|145.71|147.17|144.77|148.17|145.77|147.04|144.64|0
1639423500000|2021-12-13 19:25:00|147.24|144.84|147.83|145.43|148.24|145.84|147.1|144.7|0
1639423800000|2021-12-13 19:30:00|147.9|145.5|147.56|145.16|148.5|146.1|147.56|145.16|0
1639424100000|2021-12-13 19:35:00|147.6|145.2|147.9|145.5|148.1|145.7|147.5|145.1|0
1639424400000|2021-12-13 19:40:00|147.83|145.43|148.03|145.63|148.09|145.69|147.63|145.23|0
1639424700000|2021-12-13 19:45:00|147.96|145.56|148.29|145.89|148.43|146.03|147.83|145.43|0
1639425000000|2021-12-13 19:50:00|148.22|145.82|147.75|145.35|148.29|145.89|147.75|145.35|0
1639425300000|2021-12-13 19:55:00|147.69|145.29|147.22|144.82|147.82|145.42|147.22|144.82|0
1639425600000|2021-12-13 20:00:00|147.28|144.88|146.42|144.02|147.28|144.88|146.42|144.02|0
1639425900000|2021-12-13 20:05:00|146.55|144.15|147.75|145.35|147.81|145.41|146.22|143.82|0
1639426200000|2021-12-13 20:10:00|147.81|145.41|146.88|144.48|147.95|145.55|146.74|144.34|0
1639426500000|2021-12-13 20:15:00|146.81|144.41|147.54|145.14|147.81|145.41|146.48|144.08|0
1639426800000|2021-12-13 20:20:00|147.47|145.07|147.34|144.94|148.14|145.74|147.21|144.81|0
1639427100000|2021-12-13 20:25:00|147.27|144.87|148.2|145.8|148.27|145.87|147.14|144.74|0
1639427400000|2021-12-13 20:30:00|148.27|145.87|147.13|144.73|148.27|145.87|147.13|144.73|0
1639427700000|2021-12-13 20:35:00|147.2|144.8|147.06|144.66|147.33|144.93|146.34|143.94|0
1639428000000|2021-12-13 20:40:00|147.2|144.8|147.6|145.2|147.6|145.2|146.46|144.06|0
1639428300000|2021-12-13 20:45:00|147.46|145.06|148.4|146|148.4|146|146.86|144.46|0
1639428600000|2021-12-13 20:50:00|148.87|146.47|150.97|148.57|150.97|148.57|148.18|145.78|0
1639428900000|2021-12-13 20:55:00|151.1|148.7|151.85|149.45|152.33|149.93|150.63|148.23|0
1639429200000|2021-12-13 21:00:00|151.24|148.84|152.4|150|153.43|151.03|151.24|148.84|0
1639429500000|2021-12-13 21:05:00|152.47|150.07|151.99|149.59|152.88|150.48|151.99|149.59|0
1639429800000|2021-12-13 21:10:00|152.06|149.66|151.64|149.24|152.33|149.93|151.44|149.04|0
1639430100000|2021-12-13 21:15:00|151.95|149.15|151.84|149.04|152.39|149.59|151.81|149.01|0
1639430400000|2021-12-13 21:20:00|152.05|149.25|152.39|149.59|152.39|149.59|151.77|148.97|0
1639430700000|2021-12-13 21:25:00|152.32|149.52|152.25|149.45|152.52|149.72|152.04|149.24|0
1639431000000|2021-12-13 21:30:00|152.18|149.38|152.24|149.44|152.25|149.45|151.9|149.1|0
1639431300000|2021-12-13 21:35:00|152.31|149.51|151.76|148.96|152.31|149.51|151.76|148.96|0
1639431600000|2021-12-13 21:40:00|151.69|148.89|151.76|148.96|151.83|149.03|151.62|148.82|0
1639431900000|2021-12-13 21:45:00|151.62|148.82|151.01|148.21|151.62|148.82|150.94|148.14|0
1639432200000|2021-12-13 21:50:00|150.94|148.14|151.28|148.48|151.62|148.82|150.94|148.14|0
1639432500000|2021-12-13 21:55:00|151.21|148.41|151.44|148.64|151.55|148.75|151.21|148.41|0
1639432800000|2021-12-13 22:00:00|151.45|148.65|151.45|148.65|151.45|148.65|151.42|148.62|0
1639433100000|2021-12-13 22:05:00|151.48|148.68|151.56|148.76|151.64|148.84|151.48|148.68|0
1639433400000|2021-12-13 22:10:00|151.55|148.75|151.44|148.64|151.6|148.8|151.43|148.63|0
1639433700000|2021-12-13 22:15:00|151.42|148.62|151.47|148.67|151.47|148.67|151.42|148.62|0
1639434000000|2021-12-13 22:20:00|151.46|148.66|151.48|148.68|151.53|148.73|151.46|148.66|0
1639434300000|2021-12-13 22:25:00|151.47|148.67|151.46|148.66|151.47|148.67|151.43|148.63|0
1639434600000|2021-12-13 22:30:00|151.53|148.73|151.49|148.69|151.55|148.75|151.47|148.67|0
1639434900000|2021-12-13 22:35:00|151.5|148.7|151.71|148.91|151.77|148.97|151.5|148.7|0
1639435200000|2021-12-13 22:40:00|151.73|148.93|151.69|148.89|151.83|149.03|151.67|148.87|0
1639435500000|2021-12-13 22:45:00|151.68|148.88|151.61|148.81|151.76|148.96|151.59|148.79|0
1639435800000|2021-12-13 22:50:00|151.62|148.82|151.7|148.9|151.7|148.9|151.62|148.82|0
1639436100000|2021-12-13 22:55:00|151.67|148.87|151.68|148.88|151.7|148.9|151.56|148.76|0
1639436400000|2021-12-13 23:00:00|151.7|148.9|150.84|148.04|151.7|148.9|150.77|147.97|0
1639436700000|2021-12-13 23:05:00|150.7|147.9|150.7|147.9|150.8|148|150.63|147.83|0
1639437000000|2021-12-13 23:10:00|150.73|147.93|151.1|148.3|151.24|148.44|150.63|147.83|0
1639437300000|2021-12-13 23:15:00|151.17|148.37|151.1|148.3|151.51|148.71|151|148.2|0
1639437600000|2021-12-13 23:20:00|151.03|148.23|151.23|148.43|151.44|148.64|150.96|148.16|0
1639437900000|2021-12-13 23:25:00|151.3|148.5|151.81|149.01|151.98|149.18|150.89|148.09|0
1639438200000|2021-12-13 23:30:00|151.95|149.15|151.16|148.36|151.95|149.15|151.09|148.29|0
1639438500000|2021-12-13 23:35:00|151.02|148.22|151.09|148.29|151.16|148.36|150.75|147.95|0
1639438800000|2021-12-13 23:40:00|151.16|148.36|150.82|148.02|151.16|148.36|150.75|147.95|0
1639439100000|2021-12-13 23:45:00|150.75|147.95|151.08|148.28|151.15|148.35|150.68|147.88|0
1639439400000|2021-12-13 23:50:00|151.05|148.25|151.08|148.28|151.35|148.55|151.02|148.22|0
1639439700000|2021-12-13 23:55:00|151.15|148.35|151.01|148.21|151.29|148.49|151.01|148.21|0
1639440000000|2021-12-14 00:00:00|151.08|148.28|150.43|147.63|151.08|148.28|150.26|147.46|0
1639440300000|2021-12-14 00:05:00|150.37|147.57|150.26|147.46|150.57|147.77|150.26|147.46|0
1639440600000|2021-12-14 00:10:00|150.19|147.39|150.39|147.59|150.46|147.66|149.92|147.12|0
1639440900000|2021-12-14 00:15:00|150.26|147.46|150.05|147.25|150.39|147.59|149.92|147.12|0
1639441200000|2021-12-14 00:20:00|150.12|147.32|150.12|147.32|150.26|147.46|149.85|147.05|0
1639441500000|2021-12-14 00:25:00|150.09|147.29|150.39|147.59|150.59|147.79|149.92|147.12|0
1639441800000|2021-12-14 00:30:00|150.35|147.55|150.11|147.31|150.56|147.76|149.98|147.18|0
1639442100000|2021-12-14 00:35:00|150.15|147.35|150.72|147.92|150.72|147.92|150.05|147.25|0
1639442400000|2021-12-14 00:40:00|150.79|147.99|150.31|147.51|150.79|147.99|150.24|147.44|0
1639442700000|2021-12-14 00:45:00|150.24|147.44|149.84|147.04|150.35|147.55|149.77|146.97|0
1639443000000|2021-12-14 00:50:00|149.87|147.07|149.9|147.1|150.17|147.37|149.77|146.97|0
1639443300000|2021-12-14 00:55:00|149.83|147.03|149.76|146.96|150.1|147.3|149.7|146.9|0
1639443600000|2021-12-14 01:00:00|149.7|146.9|150.03|147.23|150.03|147.23|149.63|146.83|0
1639443900000|2021-12-14 01:05:00|150|147.2|149.83|147.03|150.03|147.23|149.76|146.96|0
1639444200000|2021-12-14 01:10:00|149.79|146.99|149.96|147.16|149.96|147.16|149.69|146.89|0
1639444500000|2021-12-14 01:15:00|149.99|147.19|150.23|147.43|150.5|147.7|149.99|147.19|0
1639444800000|2021-12-14 01:20:00|150.26|147.46|150.9|148.1|150.9|148.1|150.26|147.46|0
1639445100000|2021-12-14 01:25:00|150.87|148.07|150.69|147.89|150.87|148.07|150.49|147.69|0
1639445400000|2021-12-14 01:30:00|150.66|147.86|149.75|146.95|150.76|147.96|149.68|146.88|0
1639445700000|2021-12-14 01:35:00|149.78|146.98|150.18|147.38|150.35|147.55|149.68|146.88|0
1639446000000|2021-12-14 01:40:00|150.22|147.42|150.82|148.02|150.93|148.13|150.08|147.28|0
1639446300000|2021-12-14 01:45:00|150.89|148.09|150.62|147.82|150.89|148.09|150.41|147.61|0
1639446600000|2021-12-14 01:50:00|150.55|147.75|150.48|147.68|150.75|147.95|150.34|147.54|0
1639446900000|2021-12-14 01:55:00|150.45|147.65|150.41|147.61|150.61|147.81|150.27|147.47|0
1639447200000|2021-12-14 02:00:00|150.48|147.68|150.41|147.61|150.68|147.88|150.14|147.34|0
1639447500000|2021-12-14 02:05:00|150.54|147.74|150.67|147.87|150.74|147.94|150.41|147.61|0
1639447800000|2021-12-14 02:10:00|150.64|147.84|150.47|147.67|150.74|147.94|150.47|147.67|0
1639448100000|2021-12-14 02:15:00|150.5|147.7|150.94|148.14|150.94|148.14|150.5|147.7|0
1639448400000|2021-12-14 02:20:00|150.87|148.07|150.57|147.77|150.87|148.07|150.46|147.66|0
1639448700000|2021-12-14 02:25:00|150.6|147.8|150.66|147.86|150.7|147.9|150.39|147.59|0
1639449000000|2021-12-14 02:30:00|150.73|147.93|150.32|147.52|150.94|148.14|150.32|147.52|0
1639449300000|2021-12-14 02:35:00|150.29|147.49|150.56|147.76|150.7|147.9|150.26|147.46|0
1639449600000|2021-12-14 02:40:00|150.59|147.79|150.18|147.38|150.59|147.79|150.18|147.38|0
1639449900000|2021-12-14 02:45:00|150.12|147.32|150.55|147.75|150.65|147.85|150.12|147.32|0
1639450200000|2021-12-14 02:50:00|150.59|147.79|150.92|148.12|150.99|148.19|150.59|147.79|0
1639450500000|2021-12-14 02:55:00|150.99|148.19|150.85|148.05|150.99|148.19|150.69|147.89|0
1639450800000|2021-12-14 03:00:00|150.82|148.02|150.58|147.78|150.82|148.02|150.55|147.75|0
1639451100000|2021-12-14 03:05:00|150.71|147.91|150.85|148.05|150.92|148.12|150.51|147.71|0
1639451400000|2021-12-14 03:10:00|150.92|148.12|150.37|147.57|150.92|148.12|150.37|147.57|0
1639451700000|2021-12-14 03:15:00|150.34|147.54|150.23|147.43|150.37|147.57|150.23|147.43|0
1639452000000|2021-12-14 03:20:00|150.27|147.47|150.2|147.4|150.37|147.57|150.16|147.36|0
1639452300000|2021-12-14 03:25:00|150.16|147.36|150.23|147.43|150.3|147.5|150.16|147.36|0
1639452600000|2021-12-14 03:30:00|150.3|147.5|150.56|147.76|150.63|147.83|150.26|147.46|0
1639452900000|2021-12-14 03:35:00|150.63|147.83|151.38|148.58|152.2|149.4|150.63|147.83|0
1639453200000|2021-12-14 03:40:00|151.44|148.64|151.17|148.37|151.72|148.92|151.1|148.3|0
1639453500000|2021-12-14 03:45:00|151.1|148.3|150.9|148.1|151.24|148.44|150.83|148.03|0
1639453800000|2021-12-14 03:50:00|150.89|148.09|150.59|147.79|150.89|148.09|150.28|147.48|0
1639454100000|2021-12-14 03:55:00|150.49|147.69|150.32|147.52|150.55|147.75|150.15|147.35|0
1639454400000|2021-12-14 04:00:00|150.28|147.48|150.14|147.34|150.35|147.55|150.07|147.27|0
1639454700000|2021-12-14 04:05:00|150.07|147.27|150.11|147.31|150.21|147.41|150.07|147.27|0
1639455000000|2021-12-14 04:10:00|150.14|147.34|150.27|147.47|150.34|147.54|150.07|147.27|0
1639455300000|2021-12-14 04:15:00|150.34|147.54|150.2|147.4|150.34|147.54|150.1|147.3|0
1639455600000|2021-12-14 04:20:00|150.24|147.44|150.4|147.6|150.4|147.6|150.2|147.4|0
1639455900000|2021-12-14 04:25:00|150.34|147.54|150.4|147.6|150.47|147.67|150.27|147.47|0
1639456200000|2021-12-14 04:30:00|150.47|147.67|150.4|147.6|150.6|147.8|150.33|147.53|0
1639456500000|2021-12-14 04:35:00|150.33|147.53|150.4|147.6|150.46|147.66|150.33|147.53|0
1639456800000|2021-12-14 04:40:00|150.36|147.56|150.26|147.46|150.43|147.63|150.26|147.46|0
1639457100000|2021-12-14 04:45:00|150.29|147.49|150.39|147.59|150.46|147.66|150.19|147.39|0
1639457400000|2021-12-14 04:50:00|150.36|147.56|150.86|148.06|150.86|148.06|150.29|147.49|0
1639457700000|2021-12-14 04:55:00|150.79|147.99|150.52|147.72|150.83|148.03|150.52|147.72|0
1639458000000|2021-12-14 05:00:00|150.59|147.79|150.45|147.65|150.72|147.92|150.38|147.58|0
1639458300000|2021-12-14 05:05:00|150.38|147.58|150.65|147.85|150.65|147.85|150.38|147.58|0
1639458600000|2021-12-14 05:10:00|150.58|147.78|150.65|147.85|150.65|147.85|150.45|147.65|0
1639458900000|2021-12-14 05:15:00|150.62|147.82|150.71|147.91|150.85|148.05|150.58|147.78|0
1639459200000|2021-12-14 05:20:00|150.78|147.98|150.91|148.11|150.91|148.11|150.65|147.85|0
1639459500000|2021-12-14 05:25:00|150.85|148.05|150.51|147.71|150.85|148.05|150.44|147.64|0
1639459800000|2021-12-14 05:30:00|150.57|147.77|150.43|147.63|150.78|147.98|150.23|147.43|0
1639460100000|2021-12-14 05:35:00|150.4|147.6|150.23|147.43|150.4|147.6|150.1|147.3|0
1639460400000|2021-12-14 05:40:00|150.3|147.5|150.5|147.7|150.5|147.7|150.09|147.29|0
1639460700000|2021-12-14 05:45:00|150.43|147.63|150.56|147.76|150.63|147.83|150.43|147.63|0
1639461000000|2021-12-14 05:50:00|150.53|147.73|150.9|148.1|150.9|148.1|150.49|147.69|0
1639461300000|2021-12-14 05:55:00|150.87|148.07|150.69|147.89|150.97|148.17|150.49|147.69|0
1639461600000|2021-12-14 06:00:00|150.63|147.83|150.62|147.82|150.96|148.16|150.56|147.76|0
1639461900000|2021-12-14 06:05:00|150.56|147.76|150.76|147.96|150.83|148.03|150.55|147.75|0
1639462200000|2021-12-14 06:10:00|150.72|147.92|150.96|148.16|151.3|148.5|150.72|147.92|0
1639462500000|2021-12-14 06:15:00|150.99|148.19|151.02|148.22|151.19|148.39|150.82|148.02|0
1639462800000|2021-12-14 06:20:00|150.99|148.19|150.48|147.68|150.99|148.19|150.41|147.61|0
1639463100000|2021-12-14 06:25:00|150.51|147.71|150.27|147.47|150.51|147.71|150.21|147.41|0
1639463400000|2021-12-14 06:30:00|150.24|147.44|150.13|147.33|150.41|147.61|150.07|147.27|0
1639463700000|2021-12-14 06:35:00|150.2|147.4|150.23|147.43|150.27|147.47|150.13|147.33|0
1639464000000|2021-12-14 06:40:00|150.2|147.4|150.13|147.33|150.27|147.47|150.13|147.33|0
1639464300000|2021-12-14 06:45:00|150.1|147.3|149.69|146.89|150.1|147.3|149.52|146.72|0
1639464600000|2021-12-14 06:50:00|149.65|146.85|149.65|146.85|149.72|146.92|149.55|146.75|0
1639464900000|2021-12-14 06:55:00|149.72|146.92|149.99|147.19|149.99|147.19|149.72|146.92|0
1639465200000|2021-12-14 07:00:00|149.85|147.05|149.78|146.98|150.12|147.32|149.71|146.91|0
1639465500000|2021-12-14 07:05:00|149.71|146.91|150.32|147.52|150.32|147.52|149.65|146.85|0
1639465800000|2021-12-14 07:10:00|150.29|147.49|149.71|146.91|150.42|147.62|149.64|146.84|0
1639466100000|2021-12-14 07:15:00|149.64|146.84|148.76|145.96|149.71|146.91|148.63|145.83|0
1639466400000|2021-12-14 07:20:00|148.7|145.9|149.06|146.26|149.16|146.36|148.63|145.83|0
1639466700000|2021-12-14 07:25:00|149.03|146.23|149.16|146.36|149.23|146.43|149.03|146.23|0
1639467000000|2021-12-14 07:30:00|149.09|146.29|149.16|146.36|149.23|146.43|148.89|146.09|0
1639467300000|2021-12-14 07:35:00|149.09|146.29|149.43|146.63|149.43|146.63|149.09|146.29|0
1639467600000|2021-12-14 07:40:00|149.39|146.59|149.02|146.22|149.39|146.59|148.75|145.95|0
1639467900000|2021-12-14 07:45:00|148.99|146.19|149.15|146.35|149.36|146.56|148.89|146.09|0
1639468200000|2021-12-14 07:50:00|149.08|146.28|148.81|146.01|149.08|146.28|148.68|145.88|0
1639468500000|2021-12-14 07:55:00|148.75|145.95|149.79|146.99|149.93|147.13|148.75|145.95|0
1639468800000|2021-12-14 08:00:00|149.66|146.86|148.85|146.05|149.66|146.86|148.72|145.92|0
1639469100000|2021-12-14 08:05:00|148.58|146.18|148.11|145.71|148.58|146.18|148.05|145.65|0
1639469400000|2021-12-14 08:10:00|148.05|145.65|148.38|145.98|148.44|146.04|147.98|145.58|0
1639469700000|2021-12-14 08:15:00|148.51|146.11|148.91|146.51|148.98|146.58|148.41|146.01|0
1639470000000|2021-12-14 08:20:00|148.98|146.58|148.57|146.17|149.04|146.64|148.37|145.97|0
1639470300000|2021-12-14 08:25:00|148.51|146.11|148.87|146.47|149.01|146.61|148.44|146.04|0
1639470600000|2021-12-14 08:30:00|148.74|146.34|148.97|146.57|149.17|146.77|148.64|146.24|0
1639470900000|2021-12-14 08:35:00|148.9|146.5|148.7|146.3|149.27|146.87|148.7|146.3|0
1639471200000|2021-12-14 08:40:00|148.8|146.4|148.5|146.1|148.97|146.57|148.43|146.03|0
1639471500000|2021-12-14 08:45:00|148.56|146.16|149|146.6|149.03|146.63|148.5|146.1|0
1639471800000|2021-12-14 08:50:00|149.1|146.7|149.23|146.83|149.23|146.83|148.83|146.43|0
1639472100000|2021-12-14 08:55:00|149.3|146.9|149.63|147.23|149.63|147.23|149.09|146.69|0
1639472400000|2021-12-14 09:00:00|149.56|147.16|149.9|147.5|149.96|147.56|149.43|147.03|0
1639472700000|2021-12-14 09:05:00|149.86|147.46|148.82|146.42|149.9|147.5|148.82|146.42|0
1639473000000|2021-12-14 09:10:00|148.75|146.35|149.59|147.19|149.86|147.46|148.68|146.28|0
1639473300000|2021-12-14 09:15:00|149.55|147.15|149.55|147.15|149.62|147.22|149.28|146.88|0
1639473600000|2021-12-14 09:20:00|149.49|147.09|149.95|147.55|149.95|147.55|149.21|146.81|0
1639473900000|2021-12-14 09:25:00|149.89|147.49|150.09|147.69|150.09|147.69|149.41|147.01|0
1639474200000|2021-12-14 09:30:00|150.15|147.75|149.95|147.55|150.42|148.02|149.68|147.28|0
1639474500000|2021-12-14 09:35:00|150.02|147.62|152.02|149.62|152.02|149.62|149.95|147.55|0
1639474800000|2021-12-14 09:40:00|151.98|149.58|150.92|148.52|152.26|149.86|150.24|147.84|0
1639475100000|2021-12-14 09:45:00|151.02|148.62|151.16|148.76|151.26|148.86|150.51|148.11|0
1639475400000|2021-12-14 09:50:00|151.12|148.72|156.1|153.7|156.17|153.77|151.05|148.65|0
1639475700000|2021-12-14 09:55:00|156.17|153.77|159.16|156.76|159.23|156.83|155.47|153.07|0
1639476000000|2021-12-14 10:00:00|159.02|156.62|159.3|156.9|159.87|157.47|158.6|156.2|0
1639476300000|2021-12-14 10:05:00|159.16|156.76|158.11|155.71|159.51|157.11|158.11|155.71|0
1639476600000|2021-12-14 10:10:00|158.18|155.78|158.38|155.98|158.95|156.55|158.11|155.71|0
1639476900000|2021-12-14 10:15:00|158.45|156.05|159.01|156.61|159.08|156.68|158.24|155.84|0
1639477200000|2021-12-14 10:20:00|158.73|156.33|158.52|156.12|159.01|156.61|158.45|156.05|0
1639477500000|2021-12-14 10:25:00|158.45|156.05|158.24|155.84|158.73|156.33|158.1|155.7|0
1639477800000|2021-12-14 10:30:00|158.2|155.8|157.46|155.06|158.24|155.84|157.32|154.92|0
1639478100000|2021-12-14 10:35:00|157.74|155.34|157.81|155.41|157.88|155.48|157.29|154.89|0
1639478400000|2021-12-14 10:40:00|157.88|155.48|158.02|155.62|158.09|155.69|157.46|155.06|0
1639478700000|2021-12-14 10:45:00|157.95|155.55|158.58|156.18|158.75|156.35|157.74|155.34|0
1639479000000|2021-12-14 10:50:00|158.51|156.11|158.71|156.31|159.07|156.67|158.51|156.11|0
1639479300000|2021-12-14 10:55:00|158.78|156.38|158.22|155.82|158.78|156.38|158.01|155.61|0
1639479600000|2021-12-14 11:00:00|158.15|155.75|157.66|155.26|158.15|155.75|157.52|155.12|0
1639479900000|2021-12-14 11:05:00|157.45|155.05|157.03|154.63|157.59|155.19|157.03|154.63|0
1639480200000|2021-12-14 11:10:00|156.68|154.28|157.02|154.62|157.16|154.76|156.47|154.07|0
1639480500000|2021-12-14 11:15:00|156.89|154.49|157.27|154.87|157.3|154.9|156.82|154.42|0
1639480800000|2021-12-14 11:20:00|157.37|154.97|157.09|154.69|157.51|155.11|156.95|154.55|0
1639481100000|2021-12-14 11:25:00|157.13|154.73|157.5|155.1|157.86|155.46|157.02|154.62|0
1639481400000|2021-12-14 11:30:00|157.54|155.14|158.06|155.66|158.06|155.66|156.95|154.55|0
1639481700000|2021-12-14 11:35:00|157.99|155.59|157.64|155.24|157.99|155.59|157.57|155.17|0
1639482000000|2021-12-14 11:40:00|157.71|155.31|157.67|155.27|158.2|155.8|157.57|155.17|0
1639482300000|2021-12-14 11:45:00|157.78|155.38|157.63|155.23|157.95|155.55|156.59|154.19|0
1639482600000|2021-12-14 11:50:00|157.7|155.3|157.81|155.41|158.23|155.83|157.08|154.68|0
1639482900000|2021-12-14 11:55:00|157.88|155.48|157.63|155.23|157.88|155.48|157.14|154.74|0
1639483200000|2021-12-14 12:00:00|157.56|155.16|156.93|154.53|157.73|155.33|156.79|154.39|0
1639483500000|2021-12-14 12:05:00|156.86|154.46|156.72|154.32|157.07|154.67|156.44|154.04|0
1639483800000|2021-12-14 12:10:00|156.58|154.18|156.3|153.9|156.72|154.32|156.16|153.76|0
1639484100000|2021-12-14 12:15:00|156.37|153.97|156.16|153.76|156.37|153.97|156.02|153.62|0
1639484400000|2021-12-14 12:20:00|156.09|153.69|155.74|153.34|156.23|153.83|155.74|153.34|0
1639484700000|2021-12-14 12:25:00|155.6|153.2|155.81|153.41|156.22|153.82|155.53|153.13|0
1639485000000|2021-12-14 12:30:00|155.74|153.34|156.01|153.61|156.43|154.03|155.74|153.34|0
1639485300000|2021-12-14 12:35:00|156.08|153.68|156.84|154.44|156.84|154.44|156.01|153.61|0
1639485600000|2021-12-14 12:40:00|156.81|154.41|156.98|154.58|157.61|155.21|156.67|154.27|0
1639485900000|2021-12-14 12:45:00|157.05|154.65|156.77|154.37|157.12|154.72|156.7|154.3|0
1639486200000|2021-12-14 12:50:00|156.84|154.44|156.94|154.54|157.04|154.64|156.69|154.29|0
1639486500000|2021-12-14 12:55:00|157.04|154.64|157.04|154.64|157.25|154.85|156.83|154.43|0
1639486800000|2021-12-14 13:00:00|156.97|154.57|157.04|154.64|157.18|154.78|156.69|154.29|0
1639487100000|2021-12-14 13:05:00|157.11|154.71|156.41|154.01|157.32|154.92|155.99|153.59|0
1639487400000|2021-12-14 13:10:00|156.34|153.94|156.65|154.25|156.68|154.28|156.13|153.73|0
1639487700000|2021-12-14 13:15:00|156.61|154.21|156.61|154.21|156.82|154.42|156.47|154.07|0
1639488000000|2021-12-14 13:20:00|156.75|154.35|157.38|154.98|157.94|155.54|156.75|154.35|0
1639488300000|2021-12-14 13:25:00|157.31|154.91|157.34|154.94|157.9|155.5|157.31|154.91|0
1639488600000|2021-12-14 13:30:00|157.27|154.87|161.21|158.81|161.21|158.81|157.27|154.87|0
1639488900000|2021-12-14 13:35:00|161.39|158.99|161|158.6|161.46|159.06|160.11|157.71|0
1639489200000|2021-12-14 13:40:00|161.03|158.63|162.2|159.8|162.55|160.15|158.65|156.25|0
1639489500000|2021-12-14 13:45:00|162.3|159.9|163.05|160.65|163.27|160.87|162.3|159.9|0
1639489800000|2021-12-14 13:50:00|163.2|160.8|162.66|160.26|163.34|160.94|162.34|159.94|0
1639490100000|2021-12-14 13:55:00|162.62|160.22|162.55|160.15|162.83|160.43|161.83|159.43|0
1639490400000|2021-12-14 14:00:00|162.62|160.22|162.11|159.71|163.05|160.65|161.9|159.5|0
1639490700000|2021-12-14 14:05:00|162.19|159.79|163.62|161.22|163.62|161.22|162.04|159.64|0
1639491000000|2021-12-14 14:10:00|163.55|161.15|162.9|160.5|164.48|162.08|162.75|160.35|0
1639491300000|2021-12-14 14:15:00|162.82|160.42|163.25|160.85|163.61|161.21|162.68|160.28|0
1639491600000|2021-12-14 14:20:00|163.47|161.07|164.26|161.86|164.33|161.93|162.97|160.57|0
1639491900000|2021-12-14 14:25:00|164.33|161.93|164.26|161.86|164.62|162.22|163.68|161.28|0
1639492200000|2021-12-14 14:30:00|164.4|162|162.86|160.46|164.95|162.55|162.86|160.46|0
1639492500000|2021-12-14 14:35:00|162.57|160.17|162.07|159.67|163.15|160.75|161.36|158.96|0
1639492800000|2021-12-14 14:40:00|161.86|159.46|159.1|156.7|161.93|159.53|159.1|156.7|0
1639493100000|2021-12-14 14:45:00|159.03|156.63|160.23|157.83|161.36|158.96|157.85|155.45|0
1639493400000|2021-12-14 14:50:00|160.09|157.69|160.79|158.39|161.5|159.1|159.73|157.33|0
1639493700000|2021-12-14 14:55:00|160.65|158.25|161|158.6|161.71|159.31|159.1|156.7|0
1639494000000|2021-12-14 15:00:00|161.21|158.81|163.06|160.66|163.06|160.66|160.64|158.24|0
1639494300000|2021-12-14 15:05:00|162.99|160.59|162.63|160.23|163.35|160.95|161.35|158.95|0
1639494600000|2021-12-14 15:10:00|162.77|160.37|164.35|161.95|165.07|162.67|162.63|160.23|0
1639494900000|2021-12-14 15:15:00|164.49|162.09|164.49|162.09|165.07|162.67|163.99|161.59|0
1639495200000|2021-12-14 15:20:00|164.38|161.98|162.26|159.86|165.21|162.81|162.19|159.79|0
1639495500000|2021-12-14 15:25:00|162.19|159.79|161.98|159.58|162.19|159.79|160.84|158.44|0
1639495800000|2021-12-14 15:30:00|162.12|159.72|163.33|160.93|163.55|161.15|161.76|159.36|0
1639496100000|2021-12-14 15:35:00|163.4|161|164.48|162.08|164.69|162.29|162.97|160.57|0
1639496400000|2021-12-14 15:40:00|164.55|162.15|165.7|163.3|166.36|163.96|164.12|161.72|0
1639496700000|2021-12-14 15:45:00|165.63|163.23|168.47|166.07|168.62|166.22|165.2|162.8|0
1639497000000|2021-12-14 15:50:00|168.03|165.63|170.37|167.97|170.37|167.97|165.33|162.93|0
1639497300000|2021-12-14 15:55:00|170.44|168.04|170.29|167.89|171.85|169.45|170.15|167.75|0
1639497600000|2021-12-14 16:00:00|170.63|168.23|170.51|168.11|172|169.6|170.29|167.89|0
1639497900000|2021-12-14 16:05:00|170.36|167.96|170.36|167.96|170.66|168.26|169.4|167|0
1639498200000|2021-12-14 16:10:00|170.06|167.66|171.47|169.07|171.55|169.15|169.62|167.22|0
1639498500000|2021-12-14 16:15:00|171.25|168.85|170.39|167.99|171.69|169.29|169.69|167.29|0
1639498800000|2021-12-14 16:20:00|170.73|168.33|170.5|168.1|171.54|169.14|169.54|167.14|0
1639499100000|2021-12-14 16:25:00|170.57|168.17|169.24|166.84|170.72|168.32|169.02|166.62|0
1639499400000|2021-12-14 16:30:00|169.32|166.92|168.68|166.28|169.54|167.14|166.62|164.22|0
1639499700000|2021-12-14 16:35:00|168.6|166.2|168.82|166.42|169.19|166.79|168.16|165.76|0
1639500000000|2021-12-14 16:40:00|169.04|166.64|168.89|166.49|169.26|166.86|167.79|165.39|0
1639500300000|2021-12-14 16:45:00|169.11|166.71|168.82|166.42|169.19|166.79|168.01|165.61|0
1639500600000|2021-12-14 16:50:00|168.93|166.53|169.33|166.93|169.48|167.08|168.08|165.68|0
1639500900000|2021-12-14 16:55:00|169.26|166.86|171.28|168.88|172.1|169.7|168.81|166.41|0
1639501200000|2021-12-14 17:00:00|171.21|168.81|172.4|170|172.4|170|170.95|168.55|0
1639501500000|2021-12-14 17:05:00|172.17|169.77|170.9|168.5|172.92|170.52|170.76|168.36|0
1639501800000|2021-12-14 17:10:00|171.13|168.73|171.87|169.47|172.09|169.69|170.6|168.2|0
1639502100000|2021-12-14 17:15:00|172.02|169.62|174.51|172.11|175.19|172.79|171.79|169.39|0
1639502400000|2021-12-14 17:20:00|174.44|172.04|174.14|171.74|174.67|172.27|173.46|171.06|0
1639502700000|2021-12-14 17:25:00|174.21|171.81|172.94|170.54|174.59|172.19|172.79|170.39|0
1639503000000|2021-12-14 17:30:00|173.24|170.84|173.23|170.83|174.21|171.81|172.71|170.31|0
1639503300000|2021-12-14 17:35:00|173.16|170.76|172.08|169.68|174.06|171.66|171.63|169.23|0
1639503600000|2021-12-14 17:40:00|171.93|169.53|172.98|170.58|172.98|170.58|171.78|169.38|0
1639503900000|2021-12-14 17:45:00|173.05|170.65|172.98|170.58|173.43|171.03|172.23|169.83|0
1639504200000|2021-12-14 17:50:00|173.13|170.73|172.3|169.9|173.2|170.8|172.3|169.9|0
1639504500000|2021-12-14 17:55:00|172.37|169.97|172.3|169.9|173.05|170.65|172.15|169.75|0
1639504800000|2021-12-14 18:00:00|172.37|169.97|171.1|168.7|172.82|170.42|170.8|168.4|0
1639505100000|2021-12-14 18:05:00|171.25|168.85|170.42|168.02|171.28|168.88|170.2|167.8|0
1639505400000|2021-12-14 18:10:00|170.5|168.1|169.18|166.78|171.17|168.77|168.44|166.04|0
1639505700000|2021-12-14 18:15:00|169.11|166.71|169.26|166.86|169.78|167.38|168.96|166.56|0
1639506000000|2021-12-14 18:20:00|169.18|166.78|169.33|166.93|169.85|167.45|169.03|166.63|0
1639506300000|2021-12-14 18:25:00|169.4|167|168.51|166.11|169.77|167.37|168.21|165.81|0
1639506600000|2021-12-14 18:30:00|168.58|166.18|168.76|166.36|168.83|166.43|166.25|163.85|0
1639506900000|2021-12-14 18:35:00|168.68|166.28|168.75|166.35|169.05|166.65|168.01|165.61|0
1639507200000|2021-12-14 18:40:00|168.83|166.43|169.72|167.32|169.72|167.32|168.75|166.35|0
1639507500000|2021-12-14 18:45:00|169.64|167.24|169.79|167.39|169.87|167.47|169.2|166.8|0
1639507800000|2021-12-14 18:50:00|169.72|167.32|169.94|167.54|170.31|167.91|169.12|166.72|0
1639508100000|2021-12-14 18:55:00|170.01|167.61|170.01|167.61|170.68|168.28|169.86|167.46|0
1639508400000|2021-12-14 19:00:00|170.16|167.76|168.52|166.12|170.46|168.06|168.07|165.67|0
1639508700000|2021-12-14 19:05:00|168.59|166.19|166.45|164.05|168.81|166.41|166.45|164.05|0
1639509000000|2021-12-14 19:10:00|166.52|164.12|166.52|164.12|166.74|164.34|165.64|163.24|0
1639509300000|2021-12-14 19:15:00|166.59|164.19|166.15|163.75|166.59|164.19|165.79|163.39|0
1639509600000|2021-12-14 19:20:00|166.08|163.68|165.49|163.09|167.03|164.63|165.49|163.09|0
1639509900000|2021-12-14 19:25:00|165.56|163.16|166.15|163.75|166.51|164.11|165.2|162.8|0
1639510200000|2021-12-14 19:30:00|166.37|163.97|165.34|162.94|166.73|164.33|165.05|162.65|0
1639510500000|2021-12-14 19:35:00|165.41|163.01|165.63|163.23|166.29|163.89|165.12|162.72|0
1639510800000|2021-12-14 19:40:00|165.48|163.08|164.82|162.42|165.85|163.45|164.68|162.28|0
1639511100000|2021-12-14 19:45:00|164.9|162.5|165.26|162.86|165.4|163|164.17|161.77|0
1639511400000|2021-12-14 19:50:00|165.33|162.93|165.26|162.86|165.91|163.51|165.04|162.64|0
1639511700000|2021-12-14 19:55:00|165.29|162.89|164.67|162.27|165.77|163.37|164.6|162.2|0
1639512000000|2021-12-14 20:00:00|164.74|162.34|162.78|160.38|164.82|162.42|162.71|160.31|0
1639512300000|2021-12-14 20:05:00|162.86|160.46|160.87|158.47|163.14|160.74|160.73|158.33|0
1639512600000|2021-12-14 20:10:00|160.73|158.33|161.3|158.9|161.87|159.47|160.15|157.75|0
1639512900000|2021-12-14 20:15:00|161.08|158.68|160.12|157.72|163.09|160.69|158.96|156.56|0
1639513200000|2021-12-14 20:20:00|160.33|157.93|160.4|158|161.05|158.65|159.98|157.58|0
1639513500000|2021-12-14 20:25:00|160.26|157.86|159.12|156.72|160.69|158.29|158.97|156.57|0
1639513800000|2021-12-14 20:30:00|159.26|156.86|158.62|156.22|159.68|157.28|158.26|155.86|0
1639514100000|2021-12-14 20:35:00|158.54|156.14|159.25|156.85|159.47|157.07|157.7|155.3|0
1639514400000|2021-12-14 20:40:00|159.18|156.78|162.37|159.97|162.37|159.97|159.18|156.78|0
1639514700000|2021-12-14 20:45:00|162.3|159.9|163.27|160.87|163.31|160.91|161.44|159.04|0
1639515000000|2021-12-14 20:50:00|162.98|160.58|164.18|161.78|164.32|161.92|162.08|159.68|0
1639515300000|2021-12-14 20:55:00|164.1|161.7|162.62|160.22|166.35|163.95|162.62|160.22|0
1639515600000|2021-12-14 21:00:00|162.41|160.01|163.12|160.72|163.7|161.3|162.41|160.01|0
1639515900000|2021-12-14 21:05:00|163.27|160.87|162.69|160.29|163.27|160.87|162.62|160.22|0
1639516200000|2021-12-14 21:10:00|162.8|160.4|163.69|161.29|163.91|161.51|162.62|160.22|0
1639516500000|2021-12-14 21:15:00|163.82|161.02|163.68|160.88|164.04|161.24|163.68|160.88|0
1639516800000|2021-12-14 21:20:00|163.6|160.8|163.31|160.51|163.82|161.02|163.31|160.51|0
1639517100000|2021-12-14 21:25:00|163.24|160.44|163.45|160.65|163.45|160.65|163.24|160.44|0
1639517400000|2021-12-14 21:30:00|163.31|160.51|163.23|160.43|163.31|160.51|162.88|160.08|0
1639517700000|2021-12-14 21:35:00|163.09|160.29|162.98|160.18|163.09|160.29|162.94|160.14|0
1639518000000|2021-12-14 21:40:00|162.94|160.14|162.8|160|162.94|160.14|162.73|159.93|0
1639518300000|2021-12-14 21:45:00|162.73|159.93|162.65|159.85|163.12|160.32|162.65|159.85|0
1639518600000|2021-12-14 21:50:00|162.58|159.78|162.58|159.78|162.58|159.78|162.51|159.71|0
1639518900000|2021-12-14 21:55:00|162.51|159.71|162.61|159.81|162.69|159.89|162.5|159.7|0
1639519200000|2021-12-14 22:00:00|162.7|159.9|162.73|159.93|162.85|160.05|162.65|159.85|0
1639519500000|2021-12-14 22:05:00|162.72|159.92|162.9|160.1|162.93|160.13|162.72|159.92|0
1639519800000|2021-12-14 22:10:00|162.89|160.09|162.79|159.99|162.89|160.09|162.79|159.99|0
1639520100000|2021-12-14 22:15:00|162.76|159.96|162.8|160|162.85|160.05|162.73|159.93|0
1639520400000|2021-12-14 22:20:00|162.83|160.03|162.83|160.03|162.83|160.03|162.78|159.98|0
1639520700000|2021-12-14 22:25:00|162.81|160.01|162.86|160.06|162.89|160.09|162.81|160.01|0
1639521000000|2021-12-14 22:30:00|162.85|160.05|162.82|160.02|162.87|160.07|162.82|160.02|0
1639521300000|2021-12-14 22:35:00|162.81|160.01|162.91|160.11|162.95|160.15|162.75|159.95|0
1639521600000|2021-12-14 22:40:00|162.9|160.1|162.94|160.14|162.95|160.15|162.9|160.1|0
1639521900000|2021-12-14 22:45:00|162.93|160.13|162.9|160.1|162.93|160.13|162.86|160.06|0
1639522200000|2021-12-14 22:50:00|162.82|160.02|162.82|160.02|162.84|160.04|162.8|160|0
1639522500000|2021-12-14 22:55:00|162.81|160.01|162.78|159.98|162.81|160.01|162.67|159.87|0
1639522800000|2021-12-14 23:00:00|162.72|159.92|162.47|159.67|162.87|160.07|162.4|159.6|0
1639523100000|2021-12-14 23:05:00|162.4|159.6|162.47|159.67|162.61|159.81|162.4|159.6|0
1639523400000|2021-12-14 23:10:00|162.43|159.63|161.89|159.09|162.47|159.67|161.82|159.02|0
1639523700000|2021-12-14 23:15:00|161.82|159.02|162.46|159.66|162.46|159.66|161.82|159.02|0
1639524000000|2021-12-14 23:20:00|162.39|159.59|163.25|160.45|163.25|160.45|162.1|159.3|0
1639524300000|2021-12-14 23:25:00|163.21|160.41|163.75|160.95|163.75|160.95|163.03|160.23|0
1639524600000|2021-12-14 23:30:00|163.68|160.88|163.32|160.52|164.04|161.24|163.32|160.52|0
1639524900000|2021-12-14 23:35:00|163.46|160.66|163.67|160.87|163.82|161.02|163.24|160.44|0
1639525200000|2021-12-14 23:40:00|163.6|160.8|163.17|160.37|163.82|161.02|163.13|160.33|0
1639525500000|2021-12-14 23:45:00|163.24|160.44|163.09|160.29|163.31|160.51|163.09|160.29|0
1639525800000|2021-12-14 23:50:00|163.13|160.33|162.84|160.04|163.24|160.44|162.73|159.93|0
1639526100000|2021-12-14 23:55:00|162.87|160.07|163.16|160.36|163.16|160.36|162.73|159.93|0
1639526400000|2021-12-15 00:00:00|163.02|160.22|162.44|159.64|163.3|160.5|162.44|159.64|0
1639526700000|2021-12-15 00:05:00|162.37|159.57|161.86|159.06|162.51|159.71|161.72|158.92|0
1639527000000|2021-12-15 00:10:00|161.93|159.13|162|159.2|162.07|159.27|161.68|158.88|0
1639527300000|2021-12-15 00:15:00|162.07|159.27|161.79|158.99|162.07|159.27|161.64|158.84|0
1639527600000|2021-12-15 00:20:00|161.82|159.02|161.64|158.84|162.29|159.49|161.64|158.84|0
1639527900000|2021-12-15 00:25:00|161.71|158.91|161.49|158.69|161.71|158.91|161.42|158.62|0
1639528200000|2021-12-15 00:30:00|161.42|158.62|161.28|158.48|161.64|158.84|161.28|158.48|0
1639528500000|2021-12-15 00:35:00|161.21|158.41|161.2|158.4|161.56|158.76|161.13|158.33|0
1639528800000|2021-12-15 00:40:00|161.28|158.48|161.77|158.97|161.84|159.04|161.2|158.4|0
1639529100000|2021-12-15 00:45:00|161.74|158.94|161.77|158.97|161.84|159.04|161.56|158.76|0
1639529400000|2021-12-15 00:50:00|161.84|159.04|161.7|158.9|161.91|159.11|161.48|158.68|0
1639529700000|2021-12-15 00:55:00|161.66|158.86|161.62|158.82|161.77|158.97|161.41|158.61|0
1639530000000|2021-12-15 01:00:00|161.69|158.89|161.91|159.11|162.19|159.39|161.55|158.75|0
1639530300000|2021-12-15 01:05:00|161.9|159.1|162.23|159.43|162.26|159.46|161.9|159.1|0
1639530600000|2021-12-15 01:10:00|162.19|159.39|162.58|159.78|162.62|159.82|162.12|159.32|0
1639530900000|2021-12-15 01:15:00|162.62|159.82|163.19|160.39|163.69|160.89|162.62|159.82|0
1639531200000|2021-12-15 01:20:00|163.12|160.32|162.83|160.03|163.19|160.39|162.51|159.71|0
1639531500000|2021-12-15 01:25:00|162.86|160.06|164.09|161.29|164.12|161.32|162.75|159.95|0
1639531800000|2021-12-15 01:30:00|164.19|161.39|164.05|161.25|164.41|161.61|163.61|160.81|0
1639532100000|2021-12-15 01:35:00|163.97|161.17|163.32|160.52|164.26|161.46|163.32|160.52|0
1639532400000|2021-12-15 01:40:00|163.25|160.45|163.14|160.34|163.32|160.52|162.89|160.09|0
1639532700000|2021-12-15 01:45:00|163.18|160.38|163.1|160.3|163.32|160.52|162.82|160.02|0
1639533000000|2021-12-15 01:50:00|163.03|160.23|162.95|160.15|163.24|160.44|162.53|159.73|0
1639533300000|2021-12-15 01:55:00|162.88|160.08|162.31|159.51|162.88|160.08|162.16|159.36|0
1639533600000|2021-12-15 02:00:00|162.38|159.58|162.3|159.5|162.52|159.72|161.88|159.08|0
1639533900000|2021-12-15 02:05:00|162.34|159.54|162.52|159.72|162.59|159.79|162.16|159.36|0
1639534200000|2021-12-15 02:10:00|162.59|159.79|162.44|159.64|162.77|159.97|162.37|159.57|0
1639534500000|2021-12-15 02:15:00|162.37|159.57|163.19|160.39|163.3|160.5|162.23|159.43|0
1639534800000|2021-12-15 02:20:00|163.23|160.43|162.87|160.07|163.37|160.57|162.87|160.07|0
1639535100000|2021-12-15 02:25:00|162.94|160.14|163.3|160.5|163.59|160.79|162.87|160.07|0
1639535400000|2021-12-15 02:30:00|163.19|160.39|162.36|159.56|163.37|160.57|162.29|159.49|0
1639535700000|2021-12-15 02:35:00|162.32|159.52|161.93|159.13|162.43|159.63|161.86|159.06|0
1639536000000|2021-12-15 02:40:00|162.14|159.34|162.21|159.41|162.36|159.56|161.85|159.05|0
1639536300000|2021-12-15 02:45:00|162.18|159.38|161.99|159.19|162.35|159.55|161.92|159.12|0
1639536600000|2021-12-15 02:50:00|162.06|159.26|161.85|159.05|162.06|159.26|161.63|158.83|0
1639536900000|2021-12-15 02:55:00|161.78|158.98|161.77|158.97|162.06|159.26|161.63|158.83|0
1639537200000|2021-12-15 03:00:00|161.7|158.9|161.63|158.83|161.77|158.97|161.42|158.62|0
1639537500000|2021-12-15 03:05:00|161.67|158.87|161.55|158.75|161.7|158.9|161.55|158.75|0
1639537800000|2021-12-15 03:10:00|161.63|158.83|161.3|158.5|161.7|158.9|161.13|158.33|0
1639538100000|2021-12-15 03:15:00|161.27|158.47|161.59|158.79|161.8|159|161.27|158.47|0
1639538400000|2021-12-15 03:20:00|161.48|158.68|161.4|158.6|161.55|158.75|161.33|158.53|0
1639538700000|2021-12-15 03:25:00|161.44|158.64|161.69|158.89|161.72|158.92|161.44|158.64|0
1639539000000|2021-12-15 03:30:00|161.65|158.85|161.68|158.88|161.69|158.89|161.47|158.67|0
1639539300000|2021-12-15 03:35:00|161.65|158.85|161.43|158.63|161.68|158.88|161.36|158.56|0
1639539600000|2021-12-15 03:40:00|161.47|158.67|161.32|158.52|161.47|158.67|161.32|158.52|0
1639539900000|2021-12-15 03:45:00|161.25|158.45|161.03|158.23|161.32|158.52|160.96|158.16|0
1639540200000|2021-12-15 03:50:00|161.11|158.31|160.96|158.16|161.11|158.31|160.89|158.09|0
1639540500000|2021-12-15 03:55:00|160.89|158.09|161.03|158.23|161.1|158.3|160.89|158.09|0
1639540800000|2021-12-15 04:00:00|160.96|158.16|161.03|158.23|161.03|158.23|160.88|158.08|0
1639541100000|2021-12-15 04:05:00|161.1|158.3|160.95|158.15|161.1|158.3|160.95|158.15|0
1639541400000|2021-12-15 04:10:00|161.02|158.22|161.02|158.22|161.09|158.29|160.99|158.19|0
1639541700000|2021-12-15 04:15:00|161.13|158.33|160.88|158.08|161.13|158.33|160.81|158.01|0
1639542000000|2021-12-15 04:20:00|160.95|158.15|161.09|158.29|161.16|158.36|160.87|158.07|0
1639542300000|2021-12-15 04:25:00|161.12|158.32|161.37|158.57|161.44|158.64|161.09|158.29|0
1639542600000|2021-12-15 04:30:00|161.3|158.5|161.01|158.21|161.37|158.57|161.01|158.21|0
1639542900000|2021-12-15 04:35:00|160.94|158.14|160.94|158.14|161.08|158.28|160.87|158.07|0
1639543200000|2021-12-15 04:40:00|160.87|158.07|160.93|158.13|160.94|158.14|160.79|157.99|0
1639543500000|2021-12-15 04:45:00|161|158.2|160.86|158.06|161|158.2|160.86|158.06|0
1639543800000|2021-12-15 04:50:00|160.93|158.13|161.07|158.27|161.07|158.27|160.86|158.06|0
1639544100000|2021-12-15 04:55:00|161|158.2|161.07|158.27|161.14|158.34|160.93|158.13|0
1639544400000|2021-12-15 05:00:00|161.03|158.23|160.92|158.12|161.21|158.41|160.92|158.12|0
1639544700000|2021-12-15 05:05:00|160.99|158.19|161.49|158.69|161.49|158.69|160.96|158.16|0
1639545000000|2021-12-15 05:10:00|161.56|158.76|161.7|158.9|161.92|159.12|161.56|158.76|0
1639545300000|2021-12-15 05:15:00|161.63|158.83|161.7|158.9|161.7|158.9|161.42|158.62|0
1639545600000|2021-12-15 05:20:00|161.74|158.94|161.66|158.86|161.99|159.19|161.63|158.83|0
1639545900000|2021-12-15 05:25:00|161.7|158.9|161.27|158.47|161.7|158.9|161.27|158.47|0
1639546200000|2021-12-15 05:30:00|161.34|158.54|160.77|157.97|161.41|158.61|160.77|157.97|0
1639546500000|2021-12-15 05:35:00|160.91|158.11|160.91|158.11|161.05|158.25|160.83|158.03|0
1639546800000|2021-12-15 05:40:00|160.9|158.1|160.9|158.1|160.9|158.1|160.76|157.96|0
1639547100000|2021-12-15 05:45:00|160.87|158.07|160.76|157.96|160.9|158.1|160.76|157.96|0
1639547400000|2021-12-15 05:50:00|160.83|158.03|160.76|157.96|160.83|158.03|160.76|157.96|0
1639547700000|2021-12-15 05:55:00|160.75|157.95|160.97|158.17|161.04|158.24|160.47|157.67|0
1639548000000|2021-12-15 06:00:00|160.61|157.81|160.25|157.45|160.97|158.17|160.11|157.31|0
1639548300000|2021-12-15 06:05:00|160.29|157.49|160.46|157.66|160.53|157.73|160.11|157.31|0
1639548600000|2021-12-15 06:10:00|160.43|157.63|160.53|157.73|160.82|158.02|160.29|157.49|0
1639548900000|2021-12-15 06:15:00|160.46|157.66|160.74|157.94|160.78|157.98|160.28|157.48|0
1639549200000|2021-12-15 06:20:00|160.67|157.87|161.1|158.3|161.17|158.37|160.6|157.8|0
1639549500000|2021-12-15 06:25:00|161.13|158.33|161.16|158.36|161.24|158.44|161.02|158.22|0
1639549800000|2021-12-15 06:30:00|161.09|158.29|162.38|159.58|162.38|159.58|161.02|158.22|0
1639550100000|2021-12-15 06:35:00|162.45|159.65|162.2|159.4|162.63|159.83|162.2|159.4|0
1639550400000|2021-12-15 06:40:00|162.16|159.36|162.44|159.64|162.55|159.75|161.98|159.18|0
1639550700000|2021-12-15 06:45:00|162.52|159.72|162.15|159.35|162.52|159.72|162.15|159.35|0
1639551000000|2021-12-15 06:50:00|162.19|159.39|162.94|160.14|162.94|160.14|162.15|159.35|0
1639551300000|2021-12-15 06:55:00|162.87|160.07|162.94|160.14|163.3|160.5|162.83|160.03|0
1639551600000|2021-12-15 07:00:00|163.08|160.28|163.91|161.11|164.16|161.36|162.58|159.78|0
1639551900000|2021-12-15 07:05:00|163.95|161.15|163.58|160.78|163.95|161.15|163.37|160.57|0
1639552200000|2021-12-15 07:10:00|163.65|160.85|163.51|160.71|164.12|161.32|163.44|160.64|0
1639552500000|2021-12-15 07:15:00|163.47|160.67|163.36|160.56|163.72|160.92|163.18|160.38|0
1639552800000|2021-12-15 07:20:00|163.22|160.42|163|160.2|163.5|160.7|162.93|160.13|0
1639553100000|2021-12-15 07:25:00|163.07|160.27|163.21|160.41|163.5|160.7|163|160.2|0
1639553400000|2021-12-15 07:30:00|163.28|160.48|163.06|160.26|163.43|160.63|163.06|160.26|0
1639553700000|2021-12-15 07:35:00|162.7|159.9|161.98|159.18|162.99|160.19|161.84|159.04|0
1639554000000|2021-12-15 07:40:00|161.88|159.08|162.73|159.93|163.13|160.33|161.7|158.9|0
1639554300000|2021-12-15 07:45:00|162.63|159.83|162.52|159.72|162.88|160.08|162.34|159.54|0
1639554600000|2021-12-15 07:50:00|162.55|159.75|162.55|159.75|162.91|160.11|162.41|159.61|0
1639554900000|2021-12-15 07:55:00|161.99|159.19|162.63|159.83|162.7|159.9|161.99|159.19|0
1639555200000|2021-12-15 08:00:00|162.7|159.9|161.63|158.83|162.7|159.9|161.1|158.3|0
1639555500000|2021-12-15 08:05:00|161.21|158.81|160.93|158.53|161.57|159.17|160.64|158.24|0
1639555800000|2021-12-15 08:10:00|160.86|158.46|161.42|159.02|161.64|159.24|160.78|158.38|0
1639556100000|2021-12-15 08:15:00|161.28|158.88|160.57|158.17|161.64|159.24|160.57|158.17|0
1639556400000|2021-12-15 08:20:00|160.49|158.09|160.96|158.56|161.13|158.73|160.49|158.09|0
1639556700000|2021-12-15 08:25:00|160.92|158.52|161.84|159.44|161.84|159.44|160.85|158.45|0
1639557000000|2021-12-15 08:30:00|161.91|159.51|162.13|159.73|162.2|159.8|161.56|159.16|0
1639557300000|2021-12-15 08:35:00|162.06|159.66|162.34|159.94|162.63|160.23|161.84|159.44|0
1639557600000|2021-12-15 08:40:00|162.41|160.01|162.05|159.65|162.73|160.33|161.98|159.58|0
1639557900000|2021-12-15 08:45:00|161.98|159.58|162.26|159.86|162.26|159.86|161.69|159.29|0
1639558200000|2021-12-15 08:50:00|162.19|159.79|161.08|158.68|162.3|159.9|161.05|158.65|0
1639558500000|2021-12-15 08:55:00|161.12|158.72|161.97|159.57|162.04|159.64|161.05|158.65|0
1639558800000|2021-12-15 09:00:00|162.01|159.61|161.9|159.5|162.01|159.61|161.47|159.07|0
1639559100000|2021-12-15 09:05:00|161.82|159.42|162.18|159.78|162.32|159.92|161.72|159.32|0
1639559400000|2021-12-15 09:10:00|162.11|159.71|163.18|160.78|163.18|160.78|161.97|159.57|0
1639559700000|2021-12-15 09:15:00|163.25|160.85|163.87|161.47|163.9|161.5|163|160.6|0
1639560000000|2021-12-15 09:20:00|163.9|161.5|164.26|161.86|164.26|161.86|163.83|161.43|0
1639560300000|2021-12-15 09:25:00|164.04|161.64|164.55|162.15|165.13|162.73|164.04|161.64|0
1639560600000|2021-12-15 09:30:00|164.73|162.33|163.53|161.13|164.73|162.33|163.39|160.99|0
1639560900000|2021-12-15 09:35:00|163.6|161.2|163.39|160.99|163.68|161.28|163.03|160.63|0
1639561200000|2021-12-15 09:40:00|163.46|161.06|163.6|161.2|164.03|161.63|163.24|160.84|0
1639561500000|2021-12-15 09:45:00|163.67|161.27|163.45|161.05|163.67|161.27|163.24|160.84|0
1639561800000|2021-12-15 09:50:00|163.42|161.02|163.88|161.48|163.88|161.48|163.16|160.76|0
1639562100000|2021-12-15 09:55:00|163.95|161.55|163.74|161.34|163.95|161.55|163.23|160.83|0
1639562400000|2021-12-15 10:00:00|163.81|161.41|163.52|161.12|164.1|161.7|163.37|160.97|0
1639562700000|2021-12-15 10:05:00|163.48|161.08|163.59|161.19|163.59|161.19|163.37|160.97|0
1639563000000|2021-12-15 10:10:00|163.51|161.11|163.94|161.54|164.02|161.62|163.51|161.11|0
1639563300000|2021-12-15 10:15:00|163.87|161.47|163.36|160.96|163.87|161.47|163.15|160.75|0
1639563600000|2021-12-15 10:20:00|163.44|161.04|163.51|161.11|163.72|161.32|163.29|160.89|0
1639563900000|2021-12-15 10:25:00|163.43|161.03|162.93|160.53|163.47|161.07|162.93|160.53|0
1639564200000|2021-12-15 10:30:00|163|160.6|163.14|160.74|163.21|160.81|162.6|160.2|0
1639564500000|2021-12-15 10:35:00|163.28|160.88|163.14|160.74|163.28|160.88|162.99|160.59|0
1639564800000|2021-12-15 10:40:00|163.1|160.7|162.7|160.3|163.28|160.88|162.7|160.3|0
1639565100000|2021-12-15 10:45:00|162.92|160.52|162.92|160.52|163.13|160.73|162.7|160.3|0
1639565400000|2021-12-15 10:50:00|163.06|160.66|162.91|160.51|163.2|160.8|162.84|160.44|0
1639565700000|2021-12-15 10:55:00|162.88|160.48|162.27|159.87|163.34|160.94|162.19|159.79|0
1639566000000|2021-12-15 11:00:00|162.19|159.79|162.91|160.51|162.98|160.58|162.12|159.72|0
1639566300000|2021-12-15 11:05:00|162.87|160.47|163.05|160.65|163.12|160.72|162.62|160.22|0
1639566600000|2021-12-15 11:10:00|163.12|160.72|163.41|161.01|163.55|161.15|163.05|160.65|0
1639566900000|2021-12-15 11:15:00|163.34|160.94|163.55|161.15|163.55|161.15|163.12|160.72|0
1639567200000|2021-12-15 11:20:00|163.51|161.11|163.98|161.58|164.78|162.38|163.51|161.11|0
1639567500000|2021-12-15 11:25:00|163.91|161.51|163.76|161.36|163.98|161.58|163.62|161.22|0
1639567800000|2021-12-15 11:30:00|163.83|161.43|164.63|162.23|164.7|162.3|163.83|161.43|0
1639568100000|2021-12-15 11:35:00|164.7|162.3|164.19|161.79|164.77|162.37|164.12|161.72|0
1639568400000|2021-12-15 11:40:00|164.23|161.83|164.04|161.64|164.26|161.86|163.83|161.43|0
1639568700000|2021-12-15 11:45:00|164.11|161.71|163.71|161.31|164.19|161.79|163.68|161.28|0
1639569000000|2021-12-15 11:50:00|163.68|161.28|163.67|161.27|163.82|161.42|163.43|161.03|0
1639569300000|2021-12-15 11:55:00|163.6|161.2|163.67|161.27|163.75|161.35|163.38|160.98|0
1639569600000|2021-12-15 12:00:00|163.6|161.2|163.45|161.05|163.6|161.2|162.95|160.55|0
1639569900000|2021-12-15 12:05:00|163.53|161.13|163.16|160.76|163.6|161.2|163.16|160.76|0
1639570200000|2021-12-15 12:10:00|163.23|160.83|162.87|160.47|163.3|160.9|162.8|160.4|0
1639570500000|2021-12-15 12:15:00|162.8|160.4|162.44|160.04|162.87|160.47|162.15|159.75|0
1639570800000|2021-12-15 12:20:00|162.51|160.11|163.19|160.79|163.3|160.9|162.51|160.11|0
1639571100000|2021-12-15 12:25:00|163.23|160.83|162.36|159.96|163.23|160.83|162.33|159.93|0
1639571400000|2021-12-15 12:30:00|162.4|160|162.22|159.82|162.43|160.03|162.07|159.67|0
1639571700000|2021-12-15 12:35:00|162.29|159.89|162.64|160.24|162.64|160.24|162.21|159.81|0
1639572000000|2021-12-15 12:40:00|162.57|160.17|162.35|159.95|162.64|160.24|162.35|159.95|0
1639572300000|2021-12-15 12:45:00|162.43|160.03|162.57|160.17|162.93|160.53|161.85|159.45|0
1639572600000|2021-12-15 12:50:00|162.49|160.09|163.07|160.67|163.21|160.81|162.49|160.09|0
1639572900000|2021-12-15 12:55:00|163.03|160.63|163.14|160.74|163.35|160.95|162.78|160.38|0
1639573200000|2021-12-15 13:00:00|163.21|160.81|162.99|160.59|163.28|160.88|162.49|160.09|0
1639573500000|2021-12-15 13:05:00|163.03|160.63|163.78|161.38|164.21|161.81|162.77|160.37|0
1639573800000|2021-12-15 13:10:00|163.71|161.31|162.77|160.37|163.71|161.31|162.7|160.3|0
1639574100000|2021-12-15 13:15:00|162.73|160.33|162.48|160.08|162.91|160.51|162.48|160.08|0
1639574400000|2021-12-15 13:20:00|162.41|160.01|162.48|160.08|162.55|160.15|161.76|159.36|0
1639574700000|2021-12-15 13:25:00|162.4|160|162.58|160.18|162.73|160.33|162.26|159.86|0
1639575000000|2021-12-15 13:30:00|162.55|160.15|162.18|159.78|162.73|160.33|161.04|158.64|0
1639575300000|2021-12-15 13:35:00|162.26|159.86|162.32|159.92|162.83|160.43|162.11|159.71|0
1639575600000|2021-12-15 13:40:00|162.4|160|163.18|160.78|163.26|160.86|162.32|159.92|0
1639575900000|2021-12-15 13:45:00|163.11|160.71|162.82|160.42|163.18|160.78|162.47|160.07|0
1639576200000|2021-12-15 13:50:00|162.75|160.35|162.96|160.56|163.11|160.71|162.53|160.13|0
1639576500000|2021-12-15 13:55:00|162.89|160.49|163.1|160.7|163.68|161.28|162.75|160.35|0
1639576800000|2021-12-15 14:00:00|163.25|160.85|162.67|160.27|163.83|161.43|162.6|160.2|0
1639577100000|2021-12-15 14:05:00|162.74|160.34|162.24|159.84|163.03|160.63|162.17|159.77|0
1639577400000|2021-12-15 14:10:00|162.31|159.91|162.59|160.19|162.88|160.48|162.24|159.84|0
1639577700000|2021-12-15 14:15:00|162.52|160.12|162.45|160.05|162.74|160.34|162.31|159.91|0
1639578000000|2021-12-15 14:20:00|162.38|159.98|162.59|160.19|162.59|160.19|161.94|159.54|0
1639578300000|2021-12-15 14:25:00|162.52|160.12|162.8|160.4|162.87|160.47|162.37|159.97|0
1639578600000|2021-12-15 14:30:00|162.66|160.26|164.31|161.91|164.39|161.99|161.73|159.33|0
1639578900000|2021-12-15 14:35:00|164.39|161.99|164.7|162.3|164.71|162.31|162.73|160.33|0
1639579200000|2021-12-15 14:40:00|164.92|162.52|166.59|164.19|166.88|164.48|164.92|162.52|0
1639579500000|2021-12-15 14:45:00|166.45|164.05|168.28|165.88|168.43|166.03|165.79|163.39|0
1639579800000|2021-12-15 14:50:00|168.06|165.66|168.05|165.65|168.87|166.47|167.76|165.36|0
1639580100000|2021-12-15 14:55:00|168.13|165.73|168.2|165.8|168.64|166.24|167.39|164.99|0
1639580400000|2021-12-15 15:00:00|168.09|165.69|167.39|164.99|169.6|167.2|167.02|164.62|0
1639580700000|2021-12-15 15:05:00|167.53|165.13|167.75|165.35|167.75|165.35|166.73|164.33|0
1639581000000|2021-12-15 15:10:00|167.83|165.43|167.82|165.42|168.34|165.94|166.87|164.47|0
1639581300000|2021-12-15 15:15:00|167.6|165.2|168.11|165.71|168.34|165.94|166.94|164.54|0
1639581600000|2021-12-15 15:20:00|168.26|165.86|167.52|165.12|168.26|165.86|166.64|164.24|0
1639581900000|2021-12-15 15:25:00|167.45|165.05|167.3|164.9|167.74|165.34|167.08|164.68|0
1639582200000|2021-12-15 15:30:00|167.27|164.87|166.49|164.09|167.52|165.12|166.49|164.09|0
1639582500000|2021-12-15 15:35:00|166.56|164.16|164.89|162.49|166.56|164.16|164.81|162.41|0
1639582800000|2021-12-15 15:40:00|165.03|162.63|164.54|162.14|165.32|162.92|162.5|160.1|0
1639583100000|2021-12-15 15:45:00|164.61|162.21|166.07|163.67|166.07|163.67|164.47|162.07|0
1639583400000|2021-12-15 15:50:00|165.85|163.45|166.5|164.1|166.58|164.18|165.78|163.38|0
1639583700000|2021-12-15 15:55:00|166.4|164|167.97|165.57|168.78|166.38|166.36|163.96|0
1639584000000|2021-12-15 16:00:00|168.04|165.64|167.6|165.2|168.63|166.23|167.16|164.76|0
1639584300000|2021-12-15 16:05:00|167.75|165.35|168.77|166.37|168.77|166.37|167.53|165.13|0
1639584600000|2021-12-15 16:10:00|168.85|166.45|169.43|167.03|169.66|167.26|168.4|166|0
1639584900000|2021-12-15 16:15:00|169.51|167.11|170.17|167.77|170.39|167.99|169.21|166.81|0
1639585200000|2021-12-15 16:20:00|170.32|167.92|169.06|166.66|170.62|168.22|168.91|166.51|0
1639585500000|2021-12-15 16:25:00|168.99|166.59|169.65|167.25|169.8|167.4|168.54|166.14|0
1639585800000|2021-12-15 16:30:00|169.72|167.32|170.87|168.47|171.36|168.96|169.57|167.17|0
1639586100000|2021-12-15 16:35:00|170.83|168.43|171.13|168.73|171.65|169.25|170.61|168.21|0
1639586400000|2021-12-15 16:40:00|171.05|168.65|170.75|168.35|171.8|169.4|170.6|168.2|0
1639586700000|2021-12-15 16:45:00|170.68|168.28|170.01|167.61|171.05|168.65|169.86|167.46|0
1639587000000|2021-12-15 16:50:00|170.08|167.68|169.63|167.23|170.68|168.28|169.49|167.09|0
1639587300000|2021-12-15 16:55:00|169.71|167.31|169.85|167.45|170.3|167.9|169.34|166.94|0
1639587600000|2021-12-15 17:00:00|170|167.6|169.04|166.64|170.15|167.75|168.89|166.49|0
1639587900000|2021-12-15 17:05:00|168.96|166.56|170.15|167.75|170.44|168.04|168.89|166.49|0
1639588200000|2021-12-15 17:10:00|170|167.6|170.29|167.89|170.37|167.97|169.77|167.37|0
1639588500000|2021-12-15 17:15:00|170.14|167.74|171.26|168.86|171.26|168.86|170.14|167.74|0
1639588800000|2021-12-15 17:20:00|171.18|168.78|170.81|168.41|171.33|168.93|170.51|168.11|0
1639589100000|2021-12-15 17:25:00|170.73|168.33|168.07|165.67|170.88|168.48|168.07|165.67|0
1639589400000|2021-12-15 17:30:00|168.14|165.74|167.7|165.3|168.51|166.11|167.7|165.3|0
1639589700000|2021-12-15 17:35:00|167.77|165.37|168.43|166.03|168.43|166.03|167.48|165.08|0
1639590000000|2021-12-15 17:40:00|168.36|165.96|169.09|166.69|169.17|166.77|168.28|165.88|0
1639590300000|2021-12-15 17:45:00|169.02|166.62|168.94|166.54|169.39|166.99|168.43|166.03|0
1639590600000|2021-12-15 17:50:00|168.87|166.47|167.62|165.22|168.94|166.54|167.62|165.22|0
1639590900000|2021-12-15 17:55:00|167.69|165.29|165.48|163.08|168.13|165.73|161.14|158.74|0
1639591200000|2021-12-15 18:00:00|166.68|164.28|168.39|165.99|168.39|165.99|166.53|164.13|0
1639591500000|2021-12-15 18:05:00|168.46|166.06|167.29|164.89|168.46|166.06|167.14|164.74|0
1639591800000|2021-12-15 18:10:00|167.21|164.81|167.79|165.39|168.31|165.91|167.21|164.81|0
1639592100000|2021-12-15 18:15:00|167.87|165.47|167.43|165.03|168.31|165.91|167.28|164.88|0
1639592400000|2021-12-15 18:20:00|167.5|165.1|167.94|165.54|168.23|165.83|167.5|165.1|0
1639592700000|2021-12-15 18:25:00|168.01|165.61|167.86|165.46|168.3|165.9|167.57|165.17|0
1639593000000|2021-12-15 18:30:00|167.79|165.39|167.34|164.94|168.08|165.68|166.83|164.43|0
1639593300000|2021-12-15 18:35:00|167.27|164.87|167.49|165.09|167.63|165.23|166.83|164.43|0
1639593600000|2021-12-15 18:40:00|167.56|165.16|166.83|164.43|168.07|165.67|166.83|164.43|0
1639593900000|2021-12-15 18:45:00|166.9|164.5|167.56|165.16|167.63|165.23|166.75|164.35|0
1639594200000|2021-12-15 18:50:00|167.48|165.08|168.36|165.96|168.66|166.26|167.34|164.94|0
1639594500000|2021-12-15 18:55:00|168.29|165.89|166.42|164.02|168.36|165.96|166.2|163.8|0
1639594800000|2021-12-15 19:00:00|167.52|165.12|163.63|161.23|171.62|169.22|163.42|161.02|0
1639595100000|2021-12-15 19:05:00|163.35|160.95|157.59|155.19|163.35|160.95|156.88|154.48|0
1639595400000|2021-12-15 19:10:00|157.66|155.26|154.86|152.46|158.44|156.04|154.73|152.33|0
1639595700000|2021-12-15 19:15:00|154.9|152.5|155.11|152.71|156.33|153.93|154.79|152.39|0
1639596000000|2021-12-15 19:20:00|155.14|152.74|158.22|155.82|158.5|156.1|155.07|152.67|0
1639596300000|2021-12-15 19:25:00|158.5|156.1|159.71|157.31|161.86|159.46|158.43|156.03|0
1639596600000|2021-12-15 19:30:00|159.78|157.38|160.31|157.91|161.07|158.67|158.43|156.03|0
1639596900000|2021-12-15 19:35:00|160.28|157.88|156.45|154.05|160.49|158.09|156.11|153.71|0
1639597200000|2021-12-15 19:40:00|156.6|154.2|157.72|155.32|157.93|155.53|154.71|152.31|0
1639597500000|2021-12-15 19:45:00|157.44|155.04|156.87|154.47|157.79|155.39|155.26|152.86|0
1639597800000|2021-12-15 19:50:00|157.86|155.46|154.7|152.3|158.28|155.88|154.7|152.3|0
1639598100000|2021-12-15 19:55:00|154.77|152.37|157.01|154.61|157.5|155.1|154.08|151.68|0
1639598400000|2021-12-15 20:00:00|156.65|154.25|155.05|152.65|156.93|154.53|154.21|151.81|0
1639598700000|2021-12-15 20:05:00|154.91|152.51|150.41|148.01|155.26|152.86|150.31|147.91|0
1639599000000|2021-12-15 20:10:00|150.58|148.18|149.16|146.76|151.12|148.72|149.16|146.76|0
1639599300000|2021-12-15 20:15:00|149.49|147.09|141.96|139.56|149.49|147.09|141.56|139.16|0
1639599600000|2021-12-15 20:20:00|141.83|139.43|141|138.6|143.32|140.92|140.74|138.34|0
1639599900000|2021-12-15 20:25:00|140.74|138.34|139.96|137.56|141.78|139.38|139.83|137.43|0
1639600200000|2021-12-15 20:30:00|139.76|137.36|140.21|137.81|141.06|138.66|139.31|136.91|0
1639600500000|2021-12-15 20:35:00|140.05|137.65|138.4|136|140.05|137.65|138.34|135.94|0
1639600800000|2021-12-15 20:40:00|138.47|136.07|141.51|139.11|141.74|139.34|138.02|135.62|0
1639601100000|2021-12-15 20:45:00|141.25|138.85|143.22|140.82|143.42|141.02|140.92|138.52|0
1639601400000|2021-12-15 20:50:00|142.53|140.13|139.6|137.2|142.53|140.13|139.34|136.94|0
1639601700000|2021-12-15 20:55:00|139.73|137.33|139.07|136.67|140.4|138|137.98|135.58|0
1639602000000|2021-12-15 21:00:00|139.32|136.92|137.92|135.52|139.39|136.99|137.66|135.26|0
1639602300000|2021-12-15 21:05:00|137.85|135.45|138.1|135.7|138.55|136.15|137.34|134.94|0
1639602600000|2021-12-15 21:10:00|138.17|135.77|138.48|136.08|138.55|136.15|138.1|135.7|0
1639602900000|2021-12-15 21:15:00|138.62|135.82|137.02|134.22|138.88|136.08|136.86|134.06|0
1639603200000|2021-12-15 21:20:00|136.99|134.19|136.61|133.81|137.12|134.32|136.54|133.74|0
1639603500000|2021-12-15 21:25:00|136.67|133.87|136.48|133.68|136.73|133.93|136.48|133.68|0
1639603800000|2021-12-15 21:30:00|136.54|133.74|136.79|133.99|136.92|134.12|136.48|133.68|0
1639604100000|2021-12-15 21:35:00|136.73|133.93|136.66|133.86|136.98|134.18|136.6|133.8|0
1639604400000|2021-12-15 21:40:00|136.73|133.93|136.53|133.73|136.79|133.99|136.41|133.61|0
1639604700000|2021-12-15 21:45:00|136.47|133.67|136.47|133.67|136.53|133.73|136.15|133.35|0
1639605000000|2021-12-15 21:50:00|136.34|133.54|136.44|133.64|136.47|133.67|136.34|133.54|0
1639605300000|2021-12-15 21:55:00|136.47|133.67|136.43|133.63|136.47|133.67|136.15|133.35|0
1639605600000|2021-12-15 22:00:00|136.42|133.62|136.33|133.53|136.46|133.66|136.25|133.45|0
1639605900000|2021-12-15 22:05:00|136.29|133.49|136.34|133.54|136.42|133.62|136.29|133.49|0
1639606200000|2021-12-15 22:10:00|136.25|133.45|136.29|133.49|136.36|133.56|136.25|133.45|0
1639606500000|2021-12-15 22:15:00|136.31|133.51|136.26|133.46|136.31|133.51|136.23|133.43|0
1639606800000|2021-12-15 22:20:00|136.25|133.45|136.1|133.3|136.25|133.45|136.1|133.3|0
1639607100000|2021-12-15 22:25:00|136.2|133.4|136.25|133.45|136.31|133.51|136.14|133.34|0
1639607400000|2021-12-15 22:30:00|136.31|133.51|136.25|133.45|136.31|133.51|136.25|133.45|0
1639607700000|2021-12-15 22:35:00|136.23|133.43|136.14|133.34|136.25|133.45|136.13|133.33|0
1639608000000|2021-12-15 22:40:00|136.13|133.33|136.11|133.31|136.15|133.35|136.11|133.31|0
1639608300000|2021-12-15 22:45:00|136.15|133.35|136.14|133.34|136.15|133.35|136.09|133.29|0
1639608600000|2021-12-15 22:50:00|136.15|133.35|136.22|133.42|136.23|133.43|136.13|133.33|0
1639608900000|2021-12-15 22:55:00|136.24|133.44|136.28|133.48|136.28|133.48|136.24|133.44|0
1639609200000|2021-12-15 23:00:00|136.47|133.67|135.36|132.56|136.56|133.76|135.1|132.3|0
1639609500000|2021-12-15 23:05:00|135.29|132.49|135.29|132.49|135.42|132.62|134.85|132.05|0
1639609800000|2021-12-15 23:10:00|135.23|132.43|134.6|131.8|135.48|132.68|134.53|131.73|0
1639610100000|2021-12-15 23:15:00|134.66|131.86|134.28|131.48|134.85|132.05|134.28|131.48|0
1639610400000|2021-12-15 23:20:00|134.34|131.54|134.34|131.54|134.53|131.73|134.03|131.23|0
1639610700000|2021-12-15 23:25:00|134.28|131.48|134.46|131.66|134.59|131.79|134.21|131.41|0
1639611000000|2021-12-15 23:30:00|134.4|131.6|134.34|131.54|134.52|131.72|134.12|131.32|0
1639611300000|2021-12-15 23:35:00|135.47|132.67|135.53|132.73|135.53|132.73|135.18|132.38|0
1639611600000|2021-12-15 23:40:00|135.46|132.66|135.27|132.47|135.53|132.73|135.15|132.35|0
1639611900000|2021-12-15 23:45:00|135.4|132.6|134.77|131.97|135.4|132.6|134.7|131.9|0
1639612200000|2021-12-15 23:50:00|134.74|131.94|135.14|132.34|135.4|132.6|134.61|131.81|0
1639612500000|2021-12-15 23:55:00|135.18|132.38|135.01|132.21|135.27|132.47|134.98|132.18|0
1639612800000|2021-12-16 00:00:00|135.05|132.25|136.15|133.35|136.24|133.44|135.05|132.25|0
1639613100000|2021-12-16 00:05:00|136.08|133.28|136.34|133.54|136.5|133.7|135.77|132.97|0
1639613400000|2021-12-16 00:10:00|136.4|133.6|136.46|133.66|136.53|133.73|135.89|133.09|0
1639613700000|2021-12-16 00:15:00|136.4|133.6|136.52|133.72|136.71|133.91|135.95|133.15|0
1639614000000|2021-12-16 00:20:00|136.58|133.78|136.2|133.4|136.71|133.91|136.2|133.4|0
1639614300000|2021-12-16 00:25:00|136.14|133.34|136.39|133.59|136.58|133.78|136.14|133.34|0
1639614600000|2021-12-16 00:30:00|136.26|133.46|135.94|133.14|136.52|133.72|135.88|133.08|0
1639614900000|2021-12-16 00:35:00|136.01|133.21|135.75|132.95|136.07|133.27|135.75|132.95|0
1639615200000|2021-12-16 00:40:00|135.78|132.98|135.5|132.7|135.78|132.98|135.31|132.51|0
1639615500000|2021-12-16 00:45:00|135.43|132.63|135.43|132.63|135.53|132.73|135.31|132.51|0
1639615800000|2021-12-16 00:50:00|135.37|132.57|135.81|133.01|135.87|133.07|135.3|132.5|0
1639616100000|2021-12-16 00:55:00|135.84|133.04|136.12|133.32|136.15|133.35|135.74|132.94|0
1639616400000|2021-12-16 01:00:00|136.18|133.38|135.71|132.91|136.25|133.45|135.61|132.81|0
1639616700000|2021-12-16 01:05:00|135.74|132.94|136.24|133.44|136.24|133.44|135.74|132.94|0
1639617000000|2021-12-16 01:10:00|136.21|133.41|135.8|133|136.24|133.44|135.73|132.93|0
1639617300000|2021-12-16 01:15:00|135.77|132.97|136.24|133.44|136.3|133.5|135.73|132.93|0
1639617600000|2021-12-16 01:20:00|136.27|133.47|135.6|132.8|136.27|133.47|135.51|132.71|0
1639617900000|2021-12-16 01:25:00|135.67|132.87|135.73|132.93|135.85|133.05|135.64|132.84|0
1639618200000|2021-12-16 01:30:00|135.66|132.86|135.13|132.33|135.7|132.9|135.09|132.29|0
1639618500000|2021-12-16 01:35:00|135.09|132.29|135.69|132.89|135.79|132.99|135.03|132.23|0
1639618800000|2021-12-16 01:40:00|135.72|132.92|135.85|133.05|135.97|133.17|135.53|132.73|0
1639619100000|2021-12-16 01:45:00|135.91|133.11|136.86|134.06|136.92|134.12|135.91|133.11|0
1639619400000|2021-12-16 01:50:00|136.92|134.12|137.37|134.57|137.56|134.76|136.73|133.93|0
1639619700000|2021-12-16 01:55:00|137.43|134.63|137.36|134.56|137.69|134.89|137.01|134.21|0
1639620000000|2021-12-16 02:00:00|137.17|134.37|136.82|134.02|137.24|134.44|136.72|133.92|0
1639620300000|2021-12-16 02:05:00|136.79|133.99|136.98|134.18|137.11|134.31|136.66|133.86|0
1639620600000|2021-12-16 02:10:00|137.01|134.21|136.66|133.86|137.07|134.27|136.66|133.86|0
1639620900000|2021-12-16 02:15:00|136.59|133.79|135.77|132.97|136.59|133.79|135.58|132.78|0
1639621200000|2021-12-16 02:20:00|135.8|133|135.7|132.9|135.83|133.03|135.58|132.78|0
1639621500000|2021-12-16 02:25:00|135.76|132.96|135.76|132.96|135.86|133.06|135.67|132.87|0
1639621800000|2021-12-16 02:30:00|135.82|133.02|136.14|133.34|136.14|133.34|135.82|133.02|0
1639622100000|2021-12-16 02:35:00|136.07|133.27|136.2|133.4|136.33|133.53|136.07|133.27|0
1639622400000|2021-12-16 02:40:00|136.26|133.46|136.26|133.46|136.45|133.65|136.2|133.4|0
1639622700000|2021-12-16 02:45:00|136.23|133.43|136.38|133.58|136.45|133.65|135.94|133.14|0
1639623000000|2021-12-16 02:50:00|136.42|133.62|136.19|133.39|136.51|133.71|136.06|133.26|0
1639623300000|2021-12-16 02:55:00|136.25|133.45|135.94|133.14|136.32|133.52|135.75|132.95|0
1639623600000|2021-12-16 03:00:00|135.97|133.17|136|133.2|136.13|133.33|135.87|133.07|0
1639623900000|2021-12-16 03:05:00|136.03|133.23|135.61|132.81|136.06|133.26|135.61|132.81|0
1639624200000|2021-12-16 03:10:00|135.55|132.75|135.93|133.13|136.06|133.26|135.52|132.72|0
1639624500000|2021-12-16 03:15:00|135.86|133.06|135.86|133.06|135.99|133.19|135.74|132.94|0
1639624800000|2021-12-16 03:20:00|135.9|133.1|135.86|133.06|135.93|133.13|135.61|132.81|0
1639625100000|2021-12-16 03:25:00|135.83|133.03|135.98|133.18|136.18|133.38|135.8|133|0
1639625400000|2021-12-16 03:30:00|136.05|133.25|135.79|132.99|136.11|133.31|135.6|132.8|0
1639625700000|2021-12-16 03:35:00|135.67|132.87|135.35|132.55|135.73|132.93|135.16|132.36|0
1639626000000|2021-12-16 03:40:00|135.41|132.61|135.47|132.67|135.54|132.74|135.35|132.55|0
1639626300000|2021-12-16 03:45:00|135.53|132.73|135.34|132.54|135.53|132.73|135.28|132.48|0
1639626600000|2021-12-16 03:50:00|135.28|132.48|135.53|132.73|135.53|132.73|135.15|132.35|0
1639626900000|2021-12-16 03:55:00|135.5|132.7|135.34|132.54|135.53|132.73|135.15|132.35|0
1639627200000|2021-12-16 04:00:00|135.15|132.35|135.02|132.22|135.27|132.47|134.77|131.97|0
1639627500000|2021-12-16 04:05:00|135.08|132.28|134.83|132.03|135.08|132.28|134.58|131.78|0
1639627800000|2021-12-16 04:10:00|134.95|132.15|134.89|132.09|135.02|132.22|134.83|132.03|0
1639628100000|2021-12-16 04:15:00|134.95|132.15|135.01|132.21|135.08|132.28|134.83|132.03|0
1639628400000|2021-12-16 04:20:00|135.08|132.28|134.88|132.08|135.26|132.46|134.88|132.08|0
1639628700000|2021-12-16 04:25:00|134.95|132.15|134.57|131.77|135.01|132.21|134.38|131.58|0
1639629000000|2021-12-16 04:30:00|134.54|131.74|134.5|131.7|134.82|132.02|134.44|131.64|0
1639629300000|2021-12-16 04:35:00|134.44|131.64|134.5|131.7|134.56|131.76|134.38|131.58|0
1639629600000|2021-12-16 04:40:00|134.56|131.76|134.43|131.63|134.56|131.76|134.25|131.45|0
1639629900000|2021-12-16 04:45:00|134.5|131.7|134.5|131.7|134.56|131.76|134.43|131.63|0
1639630200000|2021-12-16 04:50:00|134.49|131.69|134.49|131.69|134.56|131.76|134.37|131.57|0
1639630500000|2021-12-16 04:55:00|134.56|131.76|134.24|131.44|134.62|131.82|134.24|131.44|0
1639630800000|2021-12-16 05:00:00|134.18|131.38|134.24|131.44|134.43|131.63|134.11|131.31|0
1639631100000|2021-12-16 05:05:00|134.21|131.41|134.55|131.75|134.55|131.75|134.11|131.31|0
1639631400000|2021-12-16 05:10:00|134.61|131.81|134.36|131.56|134.61|131.81|134.23|131.43|0
1639631700000|2021-12-16 05:15:00|134.33|131.53|134.26|131.46|134.42|131.62|134.23|131.43|0
1639632000000|2021-12-16 05:20:00|134.29|131.49|134.42|131.62|134.48|131.68|134.1|131.3|0
1639632300000|2021-12-16 05:25:00|134.35|131.55|134.1|131.3|134.35|131.55|134.1|131.3|0
1639632600000|2021-12-16 05:30:00|133.97|131.17|133.53|130.73|133.97|131.17|133.22|130.42|0
1639632900000|2021-12-16 05:35:00|133.47|130.67|133.41|130.61|133.47|130.67|133.16|130.36|0
1639633200000|2021-12-16 05:40:00|133.47|130.67|133.65|130.85|133.72|130.92|133.47|130.67|0
1639633500000|2021-12-16 05:45:00|133.59|130.79|133.28|130.48|133.65|130.85|132.97|130.17|0
1639633800000|2021-12-16 05:50:00|133.22|130.42|133.09|130.29|133.28|130.48|132.96|130.16|0
1639634100000|2021-12-16 05:55:00|133.03|130.23|133.09|130.29|133.27|130.47|133.03|130.23|0
1639634400000|2021-12-16 06:00:00|133.15|130.35|133.02|130.22|133.27|130.47|132.9|130.1|0
1639634700000|2021-12-16 06:05:00|132.99|130.19|132.52|129.72|132.99|130.19|132.4|129.6|0
1639635000000|2021-12-16 06:10:00|132.58|129.78|132.52|129.72|132.83|130.03|132.49|129.69|0
1639635300000|2021-12-16 06:15:00|132.46|129.66|132.36|129.56|132.64|129.84|132.33|129.53|0
1639635600000|2021-12-16 06:20:00|132.33|129.53|132.45|129.65|132.52|129.72|132.27|129.47|0
1639635900000|2021-12-16 06:25:00|132.49|129.69|132.27|129.47|132.49|129.69|131.83|129.03|0
1639636200000|2021-12-16 06:30:00|132.33|129.53|132.63|129.83|132.76|129.96|132.33|129.53|0
1639636500000|2021-12-16 06:35:00|132.7|129.9|132.51|129.71|132.76|129.96|132.38|129.58|0
1639636800000|2021-12-16 06:40:00|132.45|129.65|133.16|130.36|133.25|130.45|132.01|129.21|0
1639637100000|2021-12-16 06:45:00|133.13|130.33|133.56|130.76|133.56|130.76|133|130.2|0
1639637400000|2021-12-16 06:50:00|133.5|130.7|133.12|130.32|133.56|130.76|133|130.2|0
1639637700000|2021-12-16 06:55:00|133.18|130.38|133.12|130.32|133.37|130.57|133.06|130.26|0
1639638000000|2021-12-16 07:00:00|133|130.2|132.5|129.7|133.43|130.63|132.31|129.51|0
1639638300000|2021-12-16 07:05:00|132.44|129.64|131.76|128.96|132.44|129.64|131.73|128.93|0
1639638600000|2021-12-16 07:10:00|131.82|129.02|131.39|128.59|132|129.2|130.96|128.16|0
1639638900000|2021-12-16 07:15:00|131.33|128.53|130.77|127.97|131.33|128.53|130.53|127.73|0
1639639200000|2021-12-16 07:20:00|130.71|127.91|130.29|127.49|134.44|131.64|130.1|127.3|0
1639639500000|2021-12-16 07:25:00|130.26|127.46|130.17|127.37|130.54|127.74|130.11|127.31|0
1639639800000|2021-12-16 07:30:00|130.23|127.43|130.29|127.49|130.53|127.73|129.92|127.12|0
1639640100000|2021-12-16 07:35:00|130.35|127.55|130.41|127.61|130.65|127.85|130.29|127.49|0
1639640400000|2021-12-16 07:40:00|130.35|127.55|129.98|127.18|130.47|127.67|129.98|127.18|0
1639640700000|2021-12-16 07:45:00|130.13|127.33|130.65|127.85|130.71|127.91|130.13|127.33|0
1639641000000|2021-12-16 07:50:00|130.71|127.91|131.44|128.64|131.5|128.7|130.52|127.72|0
1639641300000|2021-12-16 07:55:00|131.5|128.7|131.38|128.58|131.62|128.82|131.35|128.55|0
1639641600000|2021-12-16 08:00:00|131.44|128.64|132.83|130.03|132.92|130.12|131.01|128.21|0
1639641900000|2021-12-16 08:05:00|132.65|130.25|131.17|128.77|132.72|130.32|130.9|128.5|0
1639642200000|2021-12-16 08:10:00|131.21|128.81|131.57|129.17|131.91|129.51|131.05|128.65|0
1639642500000|2021-12-16 08:15:00|131.6|129.2|131.76|129.36|131.97|129.57|131.17|128.77|0
1639642800000|2021-12-16 08:20:00|131.79|129.39|130.67|128.27|131.79|129.39|130.58|128.18|0
1639643100000|2021-12-16 08:25:00|130.74|128.34|131.1|128.7|131.16|128.76|130.55|128.15|0
1639643400000|2021-12-16 08:30:00|131.16|128.76|130.49|128.09|131.29|128.89|130.49|128.09|0
1639643700000|2021-12-16 08:35:00|130.55|128.15|129.5|127.1|130.55|128.15|129.32|126.92|0
1639644000000|2021-12-16 08:40:00|129.6|127.2|129.5|127.1|129.87|127.47|129.32|126.92|0
1639644300000|2021-12-16 08:45:00|129.44|127.04|129.26|126.86|129.68|127.28|129.26|126.86|0
1639644600000|2021-12-16 08:50:00|129.2|126.8|129.25|126.85|129.68|127.28|128.83|126.43|0
1639644900000|2021-12-16 08:55:00|129.31|126.91|129.37|126.97|129.62|127.22|128.95|126.55|0
1639645200000|2021-12-16 09:00:00|129.43|127.03|129.92|127.52|129.98|127.58|129.37|126.97|0
1639645500000|2021-12-16 09:05:00|129.95|127.55|130.68|128.28|130.68|128.28|129.8|127.4|0
1639645800000|2021-12-16 09:10:00|130.65|128.25|130.04|127.64|130.81|128.41|129.98|127.58|0
1639646100000|2021-12-16 09:15:00|130.1|127.7|130.46|128.06|130.53|128.13|130.04|127.64|0
1639646400000|2021-12-16 09:20:00|130.52|128.12|130.58|128.18|130.65|128.25|130.25|127.85|0
1639646700000|2021-12-16 09:25:00|130.4|128|130.7|128.3|130.77|128.37|130.4|128|0
1639647000000|2021-12-16 09:30:00|130.64|128.24|130.03|127.63|130.7|128.3|129.97|127.57|0
1639647300000|2021-12-16 09:35:00|130.09|127.69|130.58|128.18|130.7|128.3|130.09|127.69|0
1639647600000|2021-12-16 09:40:00|130.52|128.12|130.08|127.68|130.64|128.24|130.02|127.62|0
1639647900000|2021-12-16 09:45:00|130.15|127.75|130.14|127.74|130.15|127.75|129.72|127.32|0
1639648200000|2021-12-16 09:50:00|130.2|127.8|130.08|127.68|130.32|127.92|129.9|127.5|0
1639648500000|2021-12-16 09:55:00|130.11|127.71|129.83|127.43|130.14|127.74|129.77|127.37|0
1639648800000|2021-12-16 10:00:00|129.89|127.49|129.59|127.19|130.38|127.98|129.59|127.19|0
1639649100000|2021-12-16 10:05:00|129.65|127.25|129.83|127.43|129.95|127.55|129.65|127.25|0
1639649400000|2021-12-16 10:10:00|129.89|127.49|129.58|127.18|129.89|127.49|129.4|127|0
1639649700000|2021-12-16 10:15:00|129.64|127.24|129.33|126.93|129.64|127.24|129.33|126.93|0
1639650000000|2021-12-16 10:20:00|129.4|127|129.33|126.93|129.76|127.36|129.21|126.81|0
1639650300000|2021-12-16 10:25:00|129.39|126.99|129.76|127.36|129.82|127.42|129.39|126.99|0
1639650600000|2021-12-16 10:30:00|129.82|127.42|130.96|128.56|131.21|128.81|129.63|127.23|0
1639650900000|2021-12-16 10:35:00|131.02|128.62|130.96|128.56|131.14|128.74|130.87|128.47|0
1639651200000|2021-12-16 10:40:00|131.02|128.62|130.5|128.1|131.14|128.74|130.47|128.07|0
1639651500000|2021-12-16 10:45:00|130.53|128.13|130.77|128.37|130.77|128.37|130.47|128.07|0
1639651800000|2021-12-16 10:50:00|130.62|128.22|130.28|127.88|130.71|128.31|130.28|127.88|0
1639652100000|2021-12-16 10:55:00|130.22|127.82|129.49|127.09|130.22|127.82|129.43|127.03|0
1639652400000|2021-12-16 11:00:00|129.43|127.03|129.73|127.33|129.73|127.33|129.37|126.97|0
1639652700000|2021-12-16 11:05:00|129.79|127.39|129.6|127.2|129.79|127.39|129.6|127.2|0
1639653000000|2021-12-16 11:10:00|129.54|127.14|129.12|126.72|129.6|127.2|128.82|126.42|0
1639653300000|2021-12-16 11:15:00|129.18|126.78|128.87|126.47|129.18|126.78|128.75|126.35|0
1639653600000|2021-12-16 11:20:00|128.81|126.41|128.69|126.29|128.99|126.59|128.39|125.99|0
1639653900000|2021-12-16 11:25:00|128.63|126.23|128.21|125.81|128.63|126.23|127.85|125.45|0
1639654200000|2021-12-16 11:30:00|128.09|125.69|127.66|125.26|128.15|125.75|127.61|125.21|0
1639654500000|2021-12-16 11:35:00|130.64|128.24|128.21|125.81|130.7|128.3|126.99|124.59|0
1639654800000|2021-12-16 11:40:00|128.15|125.75|128.18|125.78|128.33|125.93|128.09|125.69|0
1639655100000|2021-12-16 11:45:00|128.21|125.81|127.54|125.14|128.27|125.87|127.48|125.08|0
1639655400000|2021-12-16 11:50:00|127.66|125.26|128.44|126.04|128.56|126.16|127.54|125.14|0
1639655700000|2021-12-16 11:55:00|128.38|125.98|128.44|126.04|128.56|126.16|128.35|125.95|0
1639656000000|2021-12-16 12:00:00|128.5|126.1|129.07|126.67|129.34|126.94|128.5|126.1|0
1639656300000|2021-12-16 12:05:00|129.04|126.64|129.64|127.24|129.82|127.42|129.04|126.64|0
1639656600000|2021-12-16 12:10:00|129.7|127.3|129.58|127.18|129.76|127.36|129.03|126.63|0
1639656900000|2021-12-16 12:15:00|129.64|127.24|129.94|127.54|130|127.6|129.34|126.94|0
1639657200000|2021-12-16 12:20:00|129.76|127.36|129.51|127.11|130.06|127.66|129.51|127.11|0
1639657500000|2021-12-16 12:25:00|129.45|127.05|129.93|127.53|130|127.6|129.33|126.93|0
1639657800000|2021-12-16 12:30:00|129.99|127.59|129.63|127.23|129.99|127.59|129.45|127.05|0
1639658100000|2021-12-16 12:35:00|129.69|127.29|129.63|127.23|129.75|127.35|129.45|127.05|0
1639658400000|2021-12-16 12:40:00|129.66|127.26|130.11|127.71|130.17|127.77|129.62|127.22|0
1639658700000|2021-12-16 12:45:00|130.17|127.77|129.86|127.46|130.41|128.01|129.8|127.4|0
1639659000000|2021-12-16 12:50:00|129.92|127.52|130.1|127.7|130.35|127.95|129.74|127.34|0
1639659300000|2021-12-16 12:55:00|130.14|127.74|130.04|127.64|130.35|127.95|130.04|127.64|0
1639659600000|2021-12-16 13:00:00|129.98|127.58|130.28|127.88|130.47|128.07|129.92|127.52|0
1639659900000|2021-12-16 13:05:00|130.16|127.76|130.36|127.96|130.83|128.43|128.89|126.49|0
1639660200000|2021-12-16 13:10:00|130.42|128.02|130.27|127.87|130.54|128.14|129.81|127.41|0
1639660500000|2021-12-16 13:15:00|130.24|127.84|130.17|127.77|130.48|128.08|129.99|127.59|0
1639660800000|2021-12-16 13:20:00|130.11|127.71|129.96|127.56|130.17|127.77|129.44|127.04|0
1639661100000|2021-12-16 13:25:00|130.02|127.62|129.93|127.53|130.15|127.75|129.9|127.5|0
1639661400000|2021-12-16 13:30:00|129.96|127.56|130.51|128.11|130.57|128.17|129.66|127.26|0
1639661700000|2021-12-16 13:35:00|130.45|128.05|130.93|128.53|130.93|128.53|130.36|127.96|0
1639662000000|2021-12-16 13:40:00|130.87|128.47|131.11|128.71|131.48|129.08|130.75|128.35|0
1639662300000|2021-12-16 13:45:00|131.17|128.77|132.16|129.76|132.71|130.31|131.17|128.77|0
1639662600000|2021-12-16 13:50:00|132.22|129.82|132.15|129.75|132.46|130.06|131.82|129.42|0
1639662900000|2021-12-16 13:55:00|132.21|129.81|131.54|129.14|132.34|129.94|131.41|129.01|0
1639663200000|2021-12-16 14:00:00|131.47|129.07|132.33|129.93|133.14|130.74|131.47|129.07|0
1639663500000|2021-12-16 14:05:00|132.46|130.06|132.82|130.42|132.83|130.43|132.27|129.87|0
1639663800000|2021-12-16 14:10:00|132.76|130.36|132.59|130.19|133.34|130.94|131.39|128.99|0
1639664100000|2021-12-16 14:15:00|134.21|131.81|132.1|129.7|134.21|131.81|132.1|129.7|0
1639664400000|2021-12-16 14:20:00|132.16|129.76|131.97|129.57|132.28|129.88|131.73|129.33|0
1639664700000|2021-12-16 14:25:00|131.94|129.54|132.9|130.5|132.96|130.56|131.91|129.51|0
1639665000000|2021-12-16 14:30:00|132.46|130.06|133.95|131.55|134.45|132.05|132.4|130|0
1639665300000|2021-12-16 14:35:00|133.83|131.43|135.2|132.8|135.2|132.8|132.28|129.88|0
1639665600000|2021-12-16 14:40:00|135.26|132.86|135.82|133.42|138.46|136.06|135.07|132.67|0
1639665900000|2021-12-16 14:45:00|135.92|133.52|133.19|130.79|136.01|133.61|133.07|130.67|0
1639666200000|2021-12-16 14:50:00|133.13|130.73|134.97|132.57|135.57|133.17|133.13|130.73|0
1639666500000|2021-12-16 14:55:00|134.84|132.44|137.49|135.09|137.49|135.09|134.84|132.44|0
1639666800000|2021-12-16 15:00:00|137.36|134.96|138.85|136.45|139.88|137.48|136.26|133.86|0
1639667100000|2021-12-16 15:05:00|138.88|136.48|140.07|137.67|140.26|137.86|138.21|135.81|0
1639667400000|2021-12-16 15:10:00|140.2|137.8|138.59|136.19|140.2|137.8|138.21|135.81|0
1639667700000|2021-12-16 15:15:00|138.4|136|137.57|135.17|139.48|137.08|137.19|134.79|0
1639668000000|2021-12-16 15:20:00|137.63|135.23|136.87|134.47|137.88|135.48|136.74|134.34|0
1639668300000|2021-12-16 15:25:00|136.8|134.4|135.42|133.02|136.93|134.53|134.98|132.58|0
1639668600000|2021-12-16 15:30:00|135.35|132.95|135.22|132.82|135.79|133.39|134.29|131.89|0
1639668900000|2021-12-16 15:35:00|135.16|132.76|137.48|135.08|137.48|135.08|134.66|132.26|0
1639669200000|2021-12-16 15:40:00|137.54|135.14|137.98|135.58|137.98|135.58|136.79|134.39|0
1639669500000|2021-12-16 15:45:00|137.92|135.52|136.47|134.07|137.92|135.52|135.96|133.56|0
1639669800000|2021-12-16 15:50:00|136.53|134.13|137.16|134.76|137.22|134.82|135.96|133.56|0
1639670100000|2021-12-16 15:55:00|137.03|134.63|136.97|134.57|137.91|135.51|136.53|134.13|0
1639670400000|2021-12-16 16:00:00|137.03|134.63|140.4|138|140.73|138.33|136.84|134.44|0
1639670700000|2021-12-16 16:05:00|140.34|137.94|140.4|138|141.43|139.03|139.63|137.23|0
1639671000000|2021-12-16 16:10:00|140.46|138.06|141.24|138.84|141.76|139.36|140.01|137.61|0
1639671300000|2021-12-16 16:15:00|141.11|138.71|139.88|137.48|141.11|138.71|139.37|136.97|0
1639671600000|2021-12-16 16:20:00|139.75|137.35|139.56|137.16|140.01|137.61|138.86|136.46|0
1639671900000|2021-12-16 16:25:00|139.62|137.22|139.43|137.03|140.33|137.93|139.24|136.84|0
1639672200000|2021-12-16 16:30:00|139.62|137.22|141.1|138.7|141.42|139.02|139.24|136.84|0
1639672500000|2021-12-16 16:35:00|141.16|138.76|141.7|139.3|141.96|139.56|140.74|138.34|0
1639672800000|2021-12-16 16:40:00|141.83|139.43|141.08|138.68|141.83|139.43|140.79|138.39|0
1639673100000|2021-12-16 16:45:00|141.18|138.78|141.56|139.16|142.6|140.2|140.66|138.26|0
1639673400000|2021-12-16 16:50:00|141.5|139.1|142.14|139.74|142.34|139.94|141.11|138.71|0
1639673700000|2021-12-16 16:55:00|141.88|139.48|142.99|140.59|143.25|140.85|141.69|139.29|0
1639674000000|2021-12-16 17:00:00|143.12|140.72|143.08|140.68|143.51|141.11|141.94|139.54|0
1639674300000|2021-12-16 17:05:00|143.05|140.65|143.97|141.57|144.62|142.22|141.28|138.88|0
1639674600000|2021-12-16 17:10:00|143.91|141.51|144.99|142.59|145.12|142.72|143.78|141.38|0
1639674900000|2021-12-16 17:15:00|145.12|142.72|144.72|142.32|145.58|143.18|144.66|142.26|0
1639675200000|2021-12-16 17:20:00|144.79|142.39|144.65|142.25|144.79|142.39|143.34|140.94|0
1639675500000|2021-12-16 17:25:00|144.72|142.32|145.04|142.64|145.71|143.31|144.58|142.18|0
1639675800000|2021-12-16 17:30:00|145.18|142.78|144.98|142.58|145.57|143.17|144.65|142.25|0
1639676100000|2021-12-16 17:35:00|145.04|142.64|145.4|143|145.63|143.23|144.38|141.98|0
1639676400000|2021-12-16 17:40:00|145.5|143.1|145.9|143.5|145.96|143.56|145.3|142.9|0
1639676700000|2021-12-16 17:45:00|145.83|143.43|147.16|144.76|147.16|144.76|145.17|142.77|0
1639677000000|2021-12-16 17:50:00|147.09|144.69|147.49|145.09|147.69|145.29|146.36|143.96|0
1639677300000|2021-12-16 17:55:00|147.35|144.95|148.35|145.95|148.35|145.95|147.29|144.89|0
1639677600000|2021-12-16 18:00:00|148.22|145.82|147.41|145.01|148.22|145.82|146.88|144.48|0
1639677900000|2021-12-16 18:05:00|147.48|145.08|146.48|144.08|148.22|145.82|146.48|144.08|0
1639678200000|2021-12-16 18:10:00|146.61|144.21|145.35|142.95|146.74|144.34|145.22|142.82|0
1639678500000|2021-12-16 18:15:00|145.28|142.88|145.08|142.68|146.01|143.61|145.02|142.62|0
1639678800000|2021-12-16 18:20:00|145.15|142.75|145.48|143.08|146.01|143.61|144.75|142.35|0
1639679100000|2021-12-16 18:25:00|145.41|143.01|145.34|142.94|145.54|143.14|144.82|142.42|0
1639679400000|2021-12-16 18:30:00|145.48|143.08|146.93|144.53|146.93|144.53|145.21|142.81|0
1639679700000|2021-12-16 18:35:00|146.87|144.47|146.33|143.93|147.13|144.73|146.2|143.8|0
1639680000000|2021-12-16 18:40:00|146.4|144|146|143.6|146.8|144.4|145.93|143.53|0
1639680300000|2021-12-16 18:45:00|145.93|143.53|144.54|142.14|146.39|143.99|144.41|142.01|0
1639680600000|2021-12-16 18:50:00|144.67|142.27|145.86|143.46|145.93|143.53|144.28|141.88|0
1639680900000|2021-12-16 18:55:00|145.93|143.53|146.85|144.45|146.85|144.45|145.66|143.26|0
1639681200000|2021-12-16 19:00:00|146.52|144.12|146.19|143.79|146.92|144.52|145.99|143.59|0
1639681500000|2021-12-16 19:05:00|146.09|143.69|147.92|145.52|147.92|145.52|145.85|143.45|0
1639681800000|2021-12-16 19:10:00|147.85|145.45|148.45|146.05|148.58|146.18|147.72|145.32|0
1639682100000|2021-12-16 19:15:00|148.38|145.98|149.39|146.99|149.66|147.26|148.25|145.85|0
1639682400000|2021-12-16 19:20:00|149.32|146.92|151.15|148.75|151.22|148.82|149.32|146.92|0
1639682700000|2021-12-16 19:25:00|151.08|148.68|150.5|148.1|151.15|148.75|149.93|147.53|0
1639683000000|2021-12-16 19:30:00|150.4|148|151.22|148.82|151.28|148.88|149.86|147.46|0
1639683300000|2021-12-16 19:35:00|151.15|148.75|147.77|145.37|151.56|149.16|146.75|144.35|0
1639683600000|2021-12-16 19:40:00|147.84|145.44|149.32|146.92|149.66|147.26|147.23|144.83|0
1639683900000|2021-12-16 19:45:00|149.39|146.99|151.19|148.79|153.99|151.59|149.39|146.99|0
1639684200000|2021-12-16 19:50:00|151.12|148.72|157.54|155.14|157.54|155.14|151.12|148.72|0
1639684500000|2021-12-16 19:55:00|157.47|155.07|154.54|152.14|157.47|155.07|154.4|152|0
1639684800000|2021-12-16 20:00:00|154.61|152.21|154.54|152.14|156.34|153.94|154.47|152.07|0
1639685100000|2021-12-16 20:05:00|154.26|151.86|155.99|153.59|155.99|153.59|153.09|150.69|0
1639685400000|2021-12-16 20:10:00|155.92|153.52|155.64|153.24|157.11|154.71|155.22|152.82|0
1639685700000|2021-12-16 20:15:00|155.92|153.52|154.04|151.64|156.55|154.15|154.04|151.64|0
1639686000000|2021-12-16 20:20:00|153.91|151.51|152.94|150.54|154.29|151.89|152.6|150.2|0
1639686300000|2021-12-16 20:25:00|152.87|150.47|151.03|148.63|153.35|150.95|150.42|148.02|0
1639686600000|2021-12-16 20:30:00|150.93|148.53|149.79|147.39|154.15|151.75|149.52|147.12|0
1639686900000|2021-12-16 20:35:00|150.09|147.69|148.44|146.04|150.66|148.26|148.24|145.84|0
1639687200000|2021-12-16 20:40:00|148.51|146.11|151.34|148.94|151.54|149.14|147.81|145.41|0
1639687500000|2021-12-16 20:45:00|150.93|148.53|153.32|150.92|153.32|150.92|150.59|148.19|0
1639687800000|2021-12-16 20:50:00|152.97|150.57|152.22|149.82|153.04|150.64|148.9|146.5|0
1639688100000|2021-12-16 20:55:00|151.88|149.48|151.73|149.33|152.15|149.75|149.36|146.96|0
1639688400000|2021-12-16 21:00:00|151.6|149.2|149.22|146.82|152.62|150.22|149.22|146.82|0
1639688700000|2021-12-16 21:05:00|149.29|146.89|147.87|145.47|149.29|146.89|147.87|145.47|0
1639689000000|2021-12-16 21:10:00|147.8|145.4|148.33|145.93|148.88|146.48|147.66|145.26|0
1639689300000|2021-12-16 21:15:00|148.74|145.94|149.28|146.48|149.41|146.61|148.74|145.94|0
1639689600000|2021-12-16 21:20:00|149.21|146.41|149.68|146.88|150.09|147.29|149.21|146.41|0
1639689900000|2021-12-16 21:25:00|149.72|146.92|149.54|146.74|149.75|146.95|148.93|146.13|0
1639690200000|2021-12-16 21:30:00|149.61|146.81|149.2|146.4|149.61|146.81|149.2|146.4|0
1639690500000|2021-12-16 21:35:00|149.07|146.27|148.86|146.06|149.2|146.4|148.76|145.96|0
1639690800000|2021-12-16 21:40:00|148.79|145.99|149.1|146.3|149.26|146.46|148.69|145.89|0
1639691100000|2021-12-16 21:45:00|148.93|146.13|148.45|145.65|149.13|146.33|148.45|145.65|0
1639691400000|2021-12-16 21:50:00|148.52|145.72|148.65|145.85|149.19|146.39|148.45|145.65|0
1639691700000|2021-12-16 21:55:00|148.58|145.78|148.44|145.64|148.62|145.82|148.24|145.44|0
1639692000000|2021-12-16 22:00:00|148.63|145.83|148.69|145.89|148.69|145.89|148.53|145.73|0
1639692300000|2021-12-16 22:05:00|148.59|145.79|148.93|146.13|148.95|146.15|148.5|145.7|0
1639692600000|2021-12-16 22:10:00|148.91|146.11|148.68|145.88|148.94|146.14|148.68|145.88|0
1639692900000|2021-12-16 22:15:00|148.75|145.95|149.06|146.26|149.06|146.26|148.66|145.86|0
1639693200000|2021-12-16 22:20:00|149.04|146.24|149.18|146.38|149.23|146.43|149|146.2|0
1639693500000|2021-12-16 22:25:00|149.16|146.36|149.04|146.24|149.2|146.4|149.04|146.24|0
1639693800000|2021-12-16 22:30:00|149.03|146.23|149.05|146.25|149.14|146.34|148.95|146.15|0
1639694100000|2021-12-16 22:35:00|149.03|146.23|149.1|146.3|149.13|146.33|148.93|146.13|0
1639694400000|2021-12-16 22:40:00|149.11|146.31|149.03|146.23|149.11|146.31|148.97|146.17|0
1639694700000|2021-12-16 22:45:00|149.02|146.22|149.03|146.23|149.07|146.27|148.96|146.16|0
1639695000000|2021-12-16 22:50:00|149.04|146.24|148.92|146.12|149.06|146.26|148.91|146.11|0
1639695300000|2021-12-16 22:55:00|148.93|146.13|148.84|146.04|148.98|146.18|148.84|146.04|0
1639695600000|2021-12-16 23:00:00|148.65|145.85|149.36|146.56|149.36|146.56|148.45|145.65|0
1639695900000|2021-12-16 23:05:00|149.26|146.46|149.02|146.22|149.43|146.63|149.02|146.22|0
1639696200000|2021-12-16 23:10:00|148.95|146.15|149.35|146.55|149.35|146.55|148.78|145.98|0
1639696500000|2021-12-16 23:15:00|149.42|146.62|150.07|147.27|150.3|147.5|149.42|146.62|0
1639696800000|2021-12-16 23:20:00|150.1|147.3|150.78|147.98|150.78|147.98|149.96|147.16|0
1639697100000|2021-12-16 23:25:00|150.71|147.91|151.53|148.73|151.67|148.87|150.64|147.84|0
1639697400000|2021-12-16 23:30:00|151.39|148.59|150.5|147.7|151.39|148.59|150.36|147.56|0
1639697700000|2021-12-16 23:35:00|150.43|147.63|150.26|147.46|151.12|148.32|150.02|147.22|0
1639698000000|2021-12-16 23:40:00|150.23|147.43|150.46|147.66|150.6|147.8|150.16|147.36|0
1639698300000|2021-12-16 23:45:00|150.43|147.63|150.36|147.56|150.49|147.69|149.68|146.88|0
1639698600000|2021-12-16 23:50:00|150.29|147.49|150.35|147.55|150.42|147.62|149.88|147.08|0
1639698900000|2021-12-16 23:55:00|150.29|147.49|150.28|147.48|150.63|147.83|150.08|147.28|0
1639699200000|2021-12-17 00:00:00|150.15|147.35|149.53|146.73|150.22|147.42|148.99|146.19|0
1639699500000|2021-12-17 00:05:00|149.4|146.6|149.02|146.22|150.04|147.24|149.02|146.22|0
1639699800000|2021-12-17 00:10:00|149.16|146.36|149.12|146.32|149.32|146.52|148.85|146.05|0
1639700100000|2021-12-17 00:15:00|149.05|146.25|149.97|147.17|150.1|147.3|148.98|146.18|0
1639700400000|2021-12-17 00:20:00|150|147.2|149.62|146.82|150|147.2|149.45|146.65|0
1639700700000|2021-12-17 00:25:00|149.59|146.79|149.65|146.85|150|147.2|149.45|146.65|0
1639701000000|2021-12-17 00:30:00|149.72|146.92|149.04|146.24|149.79|146.99|148.97|146.17|0
1639701300000|2021-12-17 00:35:00|148.97|146.17|148.63|145.83|149.24|146.44|148.57|145.77|0
1639701600000|2021-12-17 00:40:00|148.57|145.77|148.5|145.7|148.9|146.1|148.43|145.63|0
1639701900000|2021-12-17 00:45:00|148.43|145.63|148.46|145.66|148.63|145.83|148.22|145.42|0
1639702200000|2021-12-17 00:50:00|148.43|145.63|148.49|145.69|148.53|145.73|148.22|145.42|0
1639702500000|2021-12-17 00:55:00|148.42|145.62|148.76|145.96|148.89|146.09|148.22|145.42|0
1639702800000|2021-12-17 01:00:00|148.89|146.09|148.62|145.82|148.96|146.16|148.15|145.35|0
1639703100000|2021-12-17 01:05:00|148.55|145.75|148.69|145.89|148.75|145.95|148.42|145.62|0
1639703400000|2021-12-17 01:10:00|148.62|145.82|148.62|145.82|148.75|145.95|147.74|144.94|0
1639703700000|2021-12-17 01:15:00|148.55|145.75|147.94|145.14|148.68|145.88|147.6|144.8|0
1639704000000|2021-12-17 01:20:00|148.01|145.21|147.8|145|148.01|145.21|147.6|144.8|0
1639704300000|2021-12-17 01:25:00|147.84|145.04|147.93|145.13|148.14|145.34|147.8|145|0
1639704600000|2021-12-17 01:30:00|148|145.2|148.6|145.8|148.61|145.81|147.86|145.06|0
1639704900000|2021-12-17 01:35:00|148.54|145.74|149.21|146.41|149.21|146.41|148.33|145.53|0
1639705200000|2021-12-17 01:40:00|149.14|146.34|148.67|145.87|149.18|146.38|148.67|145.87|0
1639705500000|2021-12-17 01:45:00|148.6|145.8|148.33|145.53|149.01|146.21|148.19|145.39|0
1639705800000|2021-12-17 01:50:00|148.26|145.46|148.46|145.66|148.6|145.8|147.99|145.19|0
1639706100000|2021-12-17 01:55:00|148.53|145.73|148.15|145.35|148.73|145.93|147.99|145.19|0
1639706400000|2021-12-17 02:00:00|148.12|145.32|148.35|145.55|148.45|145.65|148.05|145.25|0
1639706700000|2021-12-17 02:05:00|148.32|145.52|147.98|145.18|148.32|145.52|147.98|145.18|0
1639707000000|2021-12-17 02:10:00|147.91|145.11|147.91|145.11|148.05|145.25|147.84|145.04|0
1639707300000|2021-12-17 02:15:00|147.98|145.18|147.97|145.17|148.11|145.31|147.91|145.11|0
1639707600000|2021-12-17 02:20:00|148.04|145.24|148.21|145.41|148.31|145.51|147.91|145.11|0
1639707900000|2021-12-17 02:25:00|148.24|145.44|148.64|145.84|148.78|145.98|148.17|145.37|0
1639708200000|2021-12-17 02:30:00|148.68|145.88|149.12|146.32|149.12|146.32|148.64|145.84|0
1639708500000|2021-12-17 02:35:00|149.05|146.25|149.01|146.21|149.12|146.32|148.74|145.94|0
1639708800000|2021-12-17 02:40:00|149.05|146.25|148.54|145.74|149.05|146.25|148.5|145.7|0
1639709100000|2021-12-17 02:45:00|148.57|145.77|148.7|145.9|148.77|145.97|148.37|145.57|0
1639709400000|2021-12-17 02:50:00|148.74|145.94|148.83|146.03|149.11|146.31|148.74|145.94|0
1639709700000|2021-12-17 02:55:00|148.87|146.07|148.76|145.96|149.04|146.24|148.63|145.83|0
1639710000000|2021-12-17 03:00:00|148.83|146.03|149.44|146.64|149.64|146.84|148.76|145.96|0
1639710300000|2021-12-17 03:05:00|149.51|146.71|150.05|147.25|150.19|147.39|149.51|146.71|0
1639710600000|2021-12-17 03:10:00|150.12|147.32|150.52|147.72|150.8|148|150.05|147.25|0
1639710900000|2021-12-17 03:15:00|150.56|147.76|150.42|147.62|150.87|148.07|150.39|147.59|0
1639711200000|2021-12-17 03:20:00|150.39|147.59|150.72|147.92|150.72|147.92|150.39|147.59|0
1639711500000|2021-12-17 03:25:00|150.69|147.89|150.31|147.51|150.79|147.99|150.31|147.51|0
1639711800000|2021-12-17 03:30:00|150.38|147.58|151.4|148.6|152.02|149.22|150.31|147.51|0
1639712100000|2021-12-17 03:35:00|151.37|148.57|151.88|149.08|152.44|149.64|151.37|148.57|0
1639712400000|2021-12-17 03:40:00|151.95|149.15|151.99|149.19|152.09|149.29|151.67|148.87|0
1639712700000|2021-12-17 03:45:00|152.09|149.29|151.78|148.98|152.29|149.49|151.54|148.74|0
1639713000000|2021-12-17 03:50:00|151.74|148.94|151.81|149.01|151.81|149.01|151.67|148.87|0
1639713300000|2021-12-17 03:55:00|151.74|148.94|153.71|150.91|154.23|151.43|151.74|148.94|0
1639713600000|2021-12-17 04:00:00|153.74|150.94|154.23|151.43|154.23|151.43|153.43|150.63|0
1639713900000|2021-12-17 04:05:00|154.16|151.36|153.46|150.66|154.3|151.5|153.29|150.49|0
1639714200000|2021-12-17 04:10:00|153.43|150.63|153.32|150.52|153.53|150.73|153.22|150.42|0
1639714500000|2021-12-17 04:15:00|153.46|150.66|153.28|150.48|153.46|150.66|153.04|150.24|0
1639714800000|2021-12-17 04:20:00|153.25|150.45|153.31|150.51|153.45|150.65|152.97|150.17|0
1639715100000|2021-12-17 04:25:00|153.28|150.48|153.24|150.44|153.28|150.48|152.96|150.16|0
1639715400000|2021-12-17 04:30:00|153.17|150.37|152.55|149.75|153.38|150.58|152.34|149.54|0
1639715700000|2021-12-17 04:35:00|152.61|149.81|152.06|149.26|152.61|149.81|151.96|149.16|0
1639716000000|2021-12-17 04:40:00|151.99|149.19|151.58|148.78|152.06|149.26|151.37|148.57|0
1639716300000|2021-12-17 04:45:00|151.57|148.77|151.78|148.98|151.95|149.15|151.54|148.74|0
1639716600000|2021-12-17 04:50:00|151.75|148.95|151.64|148.84|151.75|148.95|151.37|148.57|0
1639716900000|2021-12-17 04:55:00|151.67|148.87|151.22|148.42|151.78|148.98|150.95|148.15|0
1639717200000|2021-12-17 05:00:00|151.19|148.39|151.98|149.18|152.05|149.25|150.68|147.88|0
1639717500000|2021-12-17 05:05:00|152.05|149.25|152.46|149.66|152.49|149.69|151.98|149.18|0
1639717800000|2021-12-17 05:10:00|152.49|149.69|153.18|150.38|153.18|150.38|152.39|149.59|0
1639718100000|2021-12-17 05:15:00|153.01|150.21|152.45|149.65|153.01|150.21|152.25|149.45|0
1639718400000|2021-12-17 05:20:00|152.49|149.69|152.31|149.51|152.52|149.72|152.11|149.31|0
1639718700000|2021-12-17 05:25:00|152.24|149.44|152.1|149.3|152.45|149.65|151.9|149.1|0
1639719000000|2021-12-17 05:30:00|152.03|149.23|152.51|149.71|152.55|149.75|151.79|148.99|0
1639719300000|2021-12-17 05:35:00|152.38|149.58|151.48|148.68|152.38|149.58|150.59|147.79|0
1639719600000|2021-12-17 05:40:00|151.45|148.65|151|148.2|151.75|148.95|150.96|148.16|0
1639719900000|2021-12-17 05:45:00|151.06|148.26|151.61|148.81|151.61|148.81|150.82|148.02|0
1639720200000|2021-12-17 05:50:00|151.47|148.67|151.51|148.71|151.75|148.95|151.27|148.47|0
1639720500000|2021-12-17 05:55:00|151.54|148.74|151.64|148.84|151.85|149.05|151.26|148.46|0
1639720800000|2021-12-17 06:00:00|151.67|148.87|151.12|148.32|151.67|148.87|150.85|148.05|0
1639721100000|2021-12-17 06:05:00|151.16|148.36|151.16|148.36|151.36|148.56|150.64|147.84|0
1639721400000|2021-12-17 06:10:00|151.12|148.32|151.22|148.42|151.36|148.56|150.64|147.84|0
1639721700000|2021-12-17 06:15:00|151.19|148.39|151.25|148.45|151.43|148.63|150.71|147.91|0
1639722000000|2021-12-17 06:20:00|151.11|148.31|151.04|148.24|151.25|148.45|150.7|147.9|0
1639722300000|2021-12-17 06:25:00|150.97|148.17|151.66|148.86|151.93|149.13|150.84|148.04|0
1639722600000|2021-12-17 06:30:00|151.69|148.89|151.79|148.99|151.8|149|151.35|148.55|0
1639722900000|2021-12-17 06:35:00|151.83|149.03|151.24|148.44|151.83|149.03|151.07|148.27|0
1639723200000|2021-12-17 06:40:00|151.14|148.34|151.24|148.44|151.24|148.44|150.97|148.17|0
1639723500000|2021-12-17 06:45:00|151.31|148.51|151.37|148.57|151.38|148.58|150.83|148.03|0
1639723800000|2021-12-17 06:50:00|151.44|148.64|152.85|150.05|153.17|150.37|151.24|148.44|0
1639724100000|2021-12-17 06:55:00|152.89|150.09|151.71|148.91|153.03|150.23|151.47|148.67|0
1639724400000|2021-12-17 07:00:00|151.78|148.98|151.16|148.36|151.95|149.15|151.09|148.29|0
1639724700000|2021-12-17 07:05:00|151.09|148.29|150.68|147.88|151.23|148.43|150.27|147.47|0
1639725000000|2021-12-17 07:10:00|150.71|147.91|150.61|147.81|150.88|148.08|150.4|147.6|0
1639725300000|2021-12-17 07:15:00|150.64|147.84|149.45|146.65|151.09|148.29|149.45|146.65|0
1639725600000|2021-12-17 07:20:00|149.51|146.71|149.44|146.64|149.75|146.95|149.1|146.3|0
1639725900000|2021-12-17 07:25:00|149.55|146.75|149.51|146.71|149.85|147.05|149.37|146.57|0
1639726200000|2021-12-17 07:30:00|149.44|146.64|149.1|146.3|149.78|146.98|148.9|146.1|0
1639726500000|2021-12-17 07:35:00|149.03|146.23|149.43|146.63|149.91|147.11|148.83|146.03|0
1639726800000|2021-12-17 07:40:00|149.5|146.7|149.57|146.77|149.57|146.77|148.82|146.02|0
1639727100000|2021-12-17 07:45:00|149.36|146.56|149.02|146.22|149.77|146.97|148.95|146.15|0
1639727400000|2021-12-17 07:50:00|149.09|146.29|148.95|146.15|149.5|146.7|148.88|146.08|0
1639727700000|2021-12-17 07:55:00|149.02|146.22|148.98|146.18|149.36|146.56|148.81|146.01|0
1639728000000|2021-12-17 08:00:00|148.95|146.15|149.01|146.21|149.42|146.62|148.07|145.27|0
1639728300000|2021-12-17 08:05:00|148.81|146.41|148.74|146.34|148.81|146.41|147.8|145.4|0
1639728600000|2021-12-17 08:10:00|148.81|146.41|149.46|147.06|149.97|147.57|148.47|146.07|0
1639728900000|2021-12-17 08:15:00|149.69|147.29|148.94|146.54|150.17|147.77|148.4|146|0
1639729200000|2021-12-17 08:20:00|149.01|146.61|148.64|146.24|149.35|146.95|148.43|146.03|0
1639729500000|2021-12-17 08:25:00|148.53|146.13|148.33|145.93|148.94|146.54|148.19|145.79|0
1639729800000|2021-12-17 08:30:00|148.5|146.1|149.21|146.81|149.41|147.01|148.39|145.99|0
1639730100000|2021-12-17 08:35:00|149.24|146.84|149.54|147.14|149.75|147.35|149|146.6|0
1639730400000|2021-12-17 08:40:00|149.61|147.21|150.77|148.37|151.11|148.71|149.48|147.08|0
1639730700000|2021-12-17 08:45:00|150.91|148.51|150.63|148.23|151.53|149.13|150.56|148.16|0
1639731000000|2021-12-17 08:50:00|150.7|148.3|150.42|148.02|150.84|148.44|150.22|147.82|0
1639731300000|2021-12-17 08:55:00|150.36|147.96|150.7|148.3|150.8|148.4|150.15|147.75|0
1639731600000|2021-12-17 09:00:00|150.49|148.09|151.59|149.19|152.21|149.81|150.42|148.02|0
1639731900000|2021-12-17 09:05:00|151.65|149.25|152.13|149.73|152.83|150.43|151.65|149.25|0
1639732200000|2021-12-17 09:10:00|152.27|149.87|155.37|152.97|155.37|152.97|152.2|149.8|0
1639732500000|2021-12-17 09:15:00|155.34|152.94|152.47|150.07|156.25|153.85|152.47|150.07|0
1639732800000|2021-12-17 09:20:00|152.41|150.01|152.06|149.66|152.96|150.56|151.58|149.18|0
1639733100000|2021-12-17 09:25:00|151.96|149.56|151.92|149.52|151.99|149.59|150.95|148.55|0
1639733400000|2021-12-17 09:30:00|151.95|149.55|151.67|149.27|152.09|149.69|151.43|149.03|0
1639733700000|2021-12-17 09:35:00|151.71|149.31|152.26|149.86|152.53|150.13|151.5|149.1|0
1639734000000|2021-12-17 09:40:00|152.4|150|153.85|151.45|153.92|151.52|152.33|149.93|0
1639734300000|2021-12-17 09:45:00|153.92|151.52|153.68|151.28|154.62|152.22|153.22|150.82|0
1639734600000|2021-12-17 09:50:00|153.57|151.17|151.63|149.23|153.99|151.59|151.56|149.16|0
1639734900000|2021-12-17 09:55:00|151.84|149.44|151.35|148.95|151.84|149.44|151.08|148.68|0
1639735200000|2021-12-17 10:00:00|151.42|149.02|151.83|149.43|151.97|149.57|150.94|148.54|0
1639735500000|2021-12-17 10:05:00|151.76|149.36|151.69|149.29|151.83|149.43|151.14|148.74|0
1639735800000|2021-12-17 10:10:00|151.73|149.33|153.27|150.87|153.27|150.87|151.28|148.88|0
1639736100000|2021-12-17 10:15:00|153.34|150.94|153.47|151.07|153.89|151.49|152.99|150.59|0
1639736400000|2021-12-17 10:20:00|153.44|151.04|153.75|151.35|153.75|151.35|152.92|150.52|0
1639736700000|2021-12-17 10:25:00|153.78|151.38|154.93|152.53|155.21|152.81|153.75|151.35|0
1639737000000|2021-12-17 10:30:00|154.79|152.39|154.06|151.66|155.14|152.74|153.95|151.55|0
1639737300000|2021-12-17 10:35:00|154.02|151.62|154.43|152.03|154.71|152.31|154.02|151.62|0
1639737600000|2021-12-17 10:40:00|154.3|151.9|155.34|152.94|155.48|153.08|154.3|151.9|0
1639737900000|2021-12-17 10:45:00|155.38|152.98|155.55|153.15|155.55|153.15|154.71|152.31|0
1639738200000|2021-12-17 10:50:00|155.48|153.08|155.76|153.36|156.32|153.92|154.71|152.31|0
1639738500000|2021-12-17 10:55:00|155.83|153.43|154.84|152.44|155.83|153.43|154.7|152.3|0
1639738800000|2021-12-17 11:00:00|154.81|152.41|155.12|152.72|155.23|152.83|154.07|151.67|0
1639739100000|2021-12-17 11:05:00|155.19|152.79|155.26|152.86|155.47|153.07|154.21|151.81|0
1639739400000|2021-12-17 11:10:00|154.98|152.58|155.67|153.27|155.67|153.27|154.63|152.23|0
1639739700000|2021-12-17 11:15:00|155.74|153.34|155.18|152.78|155.81|153.41|155.11|152.71|0
1639740000000|2021-12-17 11:20:00|155.25|152.85|154.2|151.8|155.25|152.85|154.2|151.8|0
1639740300000|2021-12-17 11:25:00|154.13|151.73|153.96|151.56|154.2|151.8|153.37|150.97|0
1639740600000|2021-12-17 11:30:00|153.89|151.49|154.34|151.94|154.41|152.01|153.44|151.04|0
1639740900000|2021-12-17 11:35:00|154.41|152.01|155.29|152.89|155.85|153.45|152.77|150.37|0
1639741200000|2021-12-17 11:40:00|155.36|152.96|154.8|152.4|155.36|152.96|154.52|152.12|0
1639741500000|2021-12-17 11:45:00|154.87|152.47|155.49|153.09|155.77|153.37|154.83|152.43|0
1639741800000|2021-12-17 11:50:00|155.42|153.02|155.84|153.44|156.05|153.65|155.39|152.99|0
1639742100000|2021-12-17 11:55:00|155.87|153.47|154.93|152.53|156.12|153.72|154.93|152.53|0
1639742400000|2021-12-17 12:00:00|155.07|152.67|154.72|152.32|155.14|152.74|154.51|152.11|0
1639742700000|2021-12-17 12:05:00|154.79|152.39|154.99|152.59|155.2|152.8|154.65|152.25|0
1639743000000|2021-12-17 12:10:00|155.2|152.8|155.97|153.57|155.97|153.57|155.13|152.73|0
1639743300000|2021-12-17 12:15:00|156.11|153.71|156.04|153.64|156.32|153.92|155.9|153.5|0
1639743600000|2021-12-17 12:20:00|155.97|153.57|156.52|154.12|156.52|154.12|155.55|153.15|0
1639743900000|2021-12-17 12:25:00|156.45|154.05|157.5|155.1|157.58|155.18|156.24|153.84|0
1639744200000|2021-12-17 12:30:00|157.43|155.03|157.71|155.31|158|155.6|156.87|154.47|0
1639744500000|2021-12-17 12:35:00|157.64|155.24|157.43|155.03|157.92|155.52|156.65|154.25|0
1639744800000|2021-12-17 12:40:00|157.46|155.06|157.42|155.02|157.71|155.31|157.14|154.74|0
1639745100000|2021-12-17 12:45:00|157.49|155.09|158.98|156.58|159.05|156.65|157.21|154.81|0
1639745400000|2021-12-17 12:50:00|158.95|156.55|159.55|157.15|160.49|158.09|158.84|156.44|0
1639745700000|2021-12-17 12:55:00|159.62|157.22|158.98|156.58|159.62|157.22|158.55|156.15|0
1639746000000|2021-12-17 13:00:00|158.87|156.47|158.55|156.15|158.87|156.47|158.19|155.79|0
1639746300000|2021-12-17 13:05:00|158.62|156.22|159.69|157.29|159.97|157.57|158.41|156.01|0
1639746600000|2021-12-17 13:10:00|159.62|157.22|159.11|156.71|159.76|157.36|158.97|156.57|0
1639746900000|2021-12-17 13:15:00|159.26|156.86|159.61|157.21|159.75|157.35|159.11|156.71|0
1639747200000|2021-12-17 13:20:00|159.47|157.07|158.97|156.57|159.97|157.57|158.97|156.57|0
1639747500000|2021-12-17 13:25:00|158.96|156.56|158.75|156.35|159.04|156.64|158.32|155.92|0
1639747800000|2021-12-17 13:30:00|158.68|156.28|158.46|156.06|159.18|156.78|158.25|155.85|0
1639748100000|2021-12-17 13:35:00|158.32|155.92|158.96|156.56|158.96|156.56|158.11|155.71|0
1639748400000|2021-12-17 13:40:00|158.89|156.49|158.46|156.06|159.67|157.27|158.1|155.7|0
1639748700000|2021-12-17 13:45:00|158.6|156.2|158.95|156.55|159.13|156.73|158.03|155.63|0
1639749000000|2021-12-17 13:50:00|159.02|156.62|158.88|156.48|159.38|156.98|158.59|156.19|0
1639749300000|2021-12-17 13:55:00|158.95|156.55|158.09|155.69|159.09|156.69|158.02|155.62|0
1639749600000|2021-12-17 14:00:00|158.16|155.76|159.27|156.87|159.44|157.04|157.67|155.27|0
1639749900000|2021-12-17 14:05:00|159.3|156.9|160.95|158.55|161.02|158.62|159.23|156.83|0
1639750200000|2021-12-17 14:10:00|160.88|158.48|160.66|158.26|160.88|158.48|160.37|157.97|0
1639750500000|2021-12-17 14:15:00|160.59|158.19|159.44|157.04|160.91|158.51|159.44|157.04|0
1639750800000|2021-12-17 14:20:00|159.58|157.18|159.54|157.14|159.72|157.32|158.93|156.53|0
1639751100000|2021-12-17 14:25:00|159.79|157.39|160.65|158.25|161.51|159.11|159|156.6|0
1639751400000|2021-12-17 14:30:00|160.58|158.18|160.37|157.97|160.94|158.54|157.16|154.76|0
1639751700000|2021-12-17 14:35:00|159.94|157.54|164.74|162.34|166.17|163.77|159.94|157.54|0
1639752000000|2021-12-17 14:40:00|164.96|162.56|167.2|164.8|170.65|168.25|164.41|162.01|0
1639752300000|2021-12-17 14:45:00|167.28|164.88|165.4|163|169.97|167.57|165.4|163|0
1639752600000|2021-12-17 14:50:00|165.11|162.71|166.86|164.46|167.08|164.68|162.57|160.17|0
1639752900000|2021-12-17 14:55:00|167.15|164.75|168.07|165.67|168.48|166.08|166.63|164.23|0
1639753200000|2021-12-17 15:00:00|168.04|165.64|165.92|163.52|168.51|166.11|162.99|160.59|0
1639753500000|2021-12-17 15:05:00|165.78|163.38|166.73|164.33|167.55|165.15|165.78|163.38|0
1639753800000|2021-12-17 15:10:00|166.84|164.44|170.38|167.98|170.53|168.13|166.84|164.44|0
1639754100000|2021-12-17 15:15:00|170.3|167.9|169.85|167.45|171.81|169.41|169.85|167.45|0
1639754400000|2021-12-17 15:20:00|170.15|167.75|171.89|169.49|172.14|169.74|169.79|167.39|0
1639754700000|2021-12-17 15:25:00|171.85|169.45|169.04|166.64|172.04|169.64|169.04|166.64|0
1639755000000|2021-12-17 15:30:00|169.42|167.02|165.65|163.25|170.39|167.99|165.5|163.1|0
1639755300000|2021-12-17 15:35:00|165.43|163.03|162.43|160.03|168.87|166.47|161.57|159.17|0
1639755600000|2021-12-17 15:40:00|162.5|160.1|162.43|160.03|163.52|161.12|161.49|159.09|0
1639755900000|2021-12-17 15:45:00|162.5|160.1|157.93|155.53|162.5|160.1|157.93|155.53|0
1639756200000|2021-12-17 15:50:00|157.79|155.39|155.54|153.14|158.78|156.38|154.99|152.59|0
1639756500000|2021-12-17 15:55:00|155.47|153.07|156.87|154.47|157.86|155.46|155.33|152.93|0
1639756800000|2021-12-17 16:00:00|156.73|154.33|159.81|157.41|160.54|158.14|155.85|153.45|0
1639757100000|2021-12-17 16:05:00|159.67|157.27|158.96|156.56|159.81|157.41|158.33|155.93|0
1639757400000|2021-12-17 16:10:00|158.82|156.42|154.7|152.3|159.03|156.63|154.22|151.82|0
1639757700000|2021-12-17 16:15:00|154.5|152.1|155.18|152.78|156.3|153.9|154.36|151.96|0
1639758000000|2021-12-17 16:20:00|155.11|152.71|156.22|153.82|156.54|154.14|155.11|152.71|0
1639758300000|2021-12-17 16:25:00|156.08|153.68|155.36|152.96|157.56|155.16|155.15|152.75|0
1639758600000|2021-12-17 16:30:00|155.43|153.03|158.46|156.06|158.46|156.06|154.94|152.54|0
1639758900000|2021-12-17 16:35:00|158.04|155.64|159.88|157.48|160.67|158.27|158.04|155.64|0
1639759200000|2021-12-17 16:40:00|159.85|157.45|163.14|160.74|163.89|161.49|157.12|154.72|0
1639759500000|2021-12-17 16:45:00|163.07|160.67|165.32|162.92|165.54|163.14|162.56|160.16|0
1639759800000|2021-12-17 16:50:00|165.03|162.63|164.22|161.82|165.1|162.7|163.35|160.95|0
1639760100000|2021-12-17 16:55:00|164.3|161.9|162.63|160.23|165.03|162.63|162.45|160.05|0
1639760400000|2021-12-17 17:00:00|162.84|160.44|163.77|161.37|165.31|162.91|162.8|160.4|0
1639760700000|2021-12-17 17:05:00|163.84|161.44|165.3|162.9|166.47|164.07|163.73|161.33|0
1639761000000|2021-12-17 17:10:00|165.22|162.82|162.09|159.69|165.26|162.86|162.09|159.69|0
1639761300000|2021-12-17 17:15:00|162.02|159.62|162.6|160.2|162.96|160.56|160.73|158.33|0
1639761600000|2021-12-17 17:20:00|162.53|160.13|162.23|159.83|162.53|160.13|160.94|158.54|0
1639761900000|2021-12-17 17:25:00|162.09|159.69|161.73|159.33|163.68|161.28|161.44|159.04|0
1639762200000|2021-12-17 17:30:00|161.55|159.15|158.32|155.92|162.16|159.76|156.86|154.46|0
1639762500000|2021-12-17 17:35:00|158.22|155.82|159.03|156.63|159.53|157.13|157.4|155|0
1639762800000|2021-12-17 17:40:00|158.96|156.56|159.82|157.42|160.03|157.63|158.68|156.28|0
1639763100000|2021-12-17 17:45:00|159.78|157.38|159.31|156.91|160|157.6|159.1|156.7|0
1639763400000|2021-12-17 17:50:00|159.6|157.2|160.31|157.91|161.4|159|158.31|155.91|0
1639763700000|2021-12-17 17:55:00|160.46|158.06|159.38|156.98|160.46|158.06|158.88|156.48|0
1639764000000|2021-12-17 18:00:00|159.45|157.05|159.16|156.76|160.53|158.13|158.45|156.05|0
1639764300000|2021-12-17 18:05:00|159.23|156.83|161.1|158.7|161.39|158.99|159.23|156.83|0
1639764600000|2021-12-17 18:10:00|160.95|158.55|160.45|158.05|161.39|158.99|159.66|157.26|0
1639764900000|2021-12-17 18:15:00|160.38|157.98|159.08|156.68|160.73|158.33|158.94|156.54|0
1639765200000|2021-12-17 18:20:00|159.12|156.72|158.15|155.75|159.15|156.75|158.01|155.61|0
1639765500000|2021-12-17 18:25:00|158.23|155.83|156.24|153.84|158.58|156.18|155.89|153.49|0
1639765800000|2021-12-17 18:30:00|156.17|153.77|155.89|153.49|156.67|154.27|154.96|152.56|0
1639766100000|2021-12-17 18:35:00|155.96|153.56|156.8|154.4|157.16|154.76|155.4|153|0
1639766400000|2021-12-17 18:40:00|156.87|154.47|157.44|155.04|158.07|155.67|156.52|154.12|0
1639766700000|2021-12-17 18:45:00|157.33|154.93|155.25|152.85|157.33|154.93|155.25|152.85|0
1639767000000|2021-12-17 18:50:00|155.46|153.06|155.6|153.2|155.74|153.34|154.97|152.57|0
1639767300000|2021-12-17 18:55:00|155.49|153.09|154.13|151.73|155.95|153.55|153.85|151.45|0
1639767600000|2021-12-17 19:00:00|154.06|151.66|155.8|153.4|156.08|153.68|153.99|151.59|0
1639767900000|2021-12-17 19:05:00|155.66|153.26|155.17|152.77|156.22|153.82|154.96|152.56|0
1639768200000|2021-12-17 19:10:00|155.24|152.84|154.03|151.63|156.11|153.71|152.53|150.13|0
1639768500000|2021-12-17 19:15:00|153.99|151.59|153.61|151.21|153.99|151.59|152.81|150.41|0
1639768800000|2021-12-17 19:20:00|153.57|151.17|153.64|151.24|154.38|151.98|153.08|150.68|0
1639769100000|2021-12-17 19:25:00|153.78|151.38|156.27|153.87|156.73|154.33|153.71|151.31|0
1639769400000|2021-12-17 19:30:00|156.31|153.91|155.95|153.55|156.31|153.91|155.04|152.64|0
1639769700000|2021-12-17 19:35:00|155.88|153.48|156.23|153.83|157.08|154.68|155.46|153.06|0
1639770000000|2021-12-17 19:40:00|156.02|153.62|155.24|152.84|156.23|153.83|155.24|152.84|0
1639770300000|2021-12-17 19:45:00|155.03|152.63|154.4|152|155.1|152.7|153.35|150.95|0
1639770600000|2021-12-17 19:50:00|154.47|152.07|156.79|154.39|156.93|154.53|154.39|151.99|0
1639770900000|2021-12-17 19:55:00|156.93|154.53|158.29|155.89|158.75|156.35|155.66|153.26|0
1639771200000|2021-12-17 20:00:00|158.36|155.96|158.15|155.75|158.36|155.96|155.61|153.21|0
1639771500000|2021-12-17 20:05:00|157.86|155.46|157.08|154.68|158|155.6|156.8|154.4|0
1639771800000|2021-12-17 20:10:00|157.01|154.61|158.92|156.52|158.99|156.59|157.01|154.61|0
1639772100000|2021-12-17 20:15:00|158.85|156.45|159.28|156.88|160.71|158.31|157.93|155.53|0
1639772400000|2021-12-17 20:20:00|159.2|156.8|157.99|155.59|159.63|157.23|157.43|155.03|0
1639772700000|2021-12-17 20:25:00|158.13|155.73|159.7|157.3|160.56|158.16|158.06|155.66|0
1639773000000|2021-12-17 20:30:00|159.77|157.37|164.36|161.96|164.49|162.09|159.2|156.8|0
1639773300000|2021-12-17 20:35:00|164.29|161.89|163.78|161.38|165.6|163.2|163.49|161.09|0
1639773600000|2021-12-17 20:40:00|163.71|161.31|162.98|160.58|164.36|161.96|161.76|159.36|0
1639773900000|2021-12-17 20:45:00|163.27|160.87|166.84|164.44|166.84|164.44|162.84|160.44|0
1639774200000|2021-12-17 20:50:00|166.44|164.04|166.67|164.27|169.3|166.9|165.72|163.32|0
1639774500000|2021-12-17 20:55:00|167.11|164.71|166.51|164.11|167.4|165|163.66|161.26|0
1639774800000|2021-12-17 21:00:00|166.88|164.48|164.82|162.42|167.39|164.99|164.82|162.42|0
1639775100000|2021-12-17 21:05:00|164.89|162.49|164.53|162.13|165.33|162.93|163.87|161.47|0
1639775400000|2021-12-17 21:10:00|164.6|162.2|164.38|161.98|164.89|162.49|164.09|161.69|0
1639987500000|2021-12-20 08:05:00|192.6|190.2|192.35|189.95|192.92|190.52|190.58|188.18|0
1639987800000|2021-12-20 08:10:00|192.48|190.08|193.16|190.76|193.74|191.34|191.87|189.47|0
1639988100000|2021-12-20 08:15:00|193.33|190.93|191.74|189.34|193.57|191.17|191.54|189.14|0
1639988400000|2021-12-20 08:20:00|191.7|189.3|193.65|191.25|195.16|192.76|191.22|188.82|0
1639988700000|2021-12-20 08:25:00|193.81|191.41|191.13|188.73|193.81|191.41|190.81|188.41|0
1639989000000|2021-12-20 08:30:00|190.73|188.33|191.85|189.45|192.46|190.06|190.73|188.33|0
1639989300000|2021-12-20 08:35:00|191.98|189.58|194.99|192.59|195.19|192.79|191.05|188.65|0
1639989600000|2021-12-20 08:40:00|195.03|192.63|194.29|191.89|196.88|194.48|193.96|191.56|0
1639989900000|2021-12-20 08:45:00|194.62|192.22|195.59|193.19|195.84|193.44|193.72|191.32|0
1639990200000|2021-12-20 08:50:00|195.68|193.28|197.11|194.71|197.73|195.33|195.59|193.19|0
1639990500000|2021-12-20 08:55:00|197.24|194.84|198.31|195.91|200.04|197.64|194.97|192.57|0
1639990800000|2021-12-20 09:00:00|198.39|195.99|199.71|197.31|200.04|197.64|198.06|195.66|0
1639991100000|2021-12-20 09:05:00|199.87|197.47|200.74|198.34|201.53|199.13|199.87|197.47|0
1639991400000|2021-12-20 09:10:00|200.58|198.18|201.45|199.05|201.53|199.13|199.7|197.3|0
1639991700000|2021-12-20 09:15:00|201.61|199.21|201.97|199.57|202.43|200.03|200.53|198.13|0
1639992000000|2021-12-20 09:20:00|202.01|199.61|202.09|199.69|202.89|200.49|201.01|198.61|0
1639992300000|2021-12-20 09:25:00|202.01|199.61|201.76|199.36|202.59|200.19|201.34|198.94|0
1639992600000|2021-12-20 09:30:00|201.67|199.27|200.09|197.69|201.72|199.32|199.48|197.08|0
1639992900000|2021-12-20 09:35:00|200.14|197.74|200.34|197.94|200.63|198.23|199.1|196.7|0
1639993200000|2021-12-20 09:40:00|200.22|197.82|199.35|196.95|200.26|197.86|199.02|196.62|0
1639993500000|2021-12-20 09:45:00|199.51|197.11|199.55|197.15|200.17|197.77|199.34|196.94|0
1639993800000|2021-12-20 09:50:00|200|197.6|200.83|198.43|201.2|198.8|200|197.6|0
1639994100000|2021-12-20 09:55:00|200.91|198.51|198.19|195.79|201.16|198.76|198.19|195.79|0
1639994400000|2021-12-20 10:00:00|198.27|195.87|196.96|194.56|198.31|195.91|196.22|193.82|0
1639994700000|2021-12-20 10:05:00|196.71|194.31|196.02|193.62|196.71|194.31|195.24|192.84|0
1639995000000|2021-12-20 10:10:00|195.89|193.49|195.36|192.96|196.02|193.62|194.92|192.52|0
1639995300000|2021-12-20 10:15:00|195.24|192.84|190.9|188.5|197.51|195.11|190.9|188.5|0
1639995600000|2021-12-20 10:20:00|190.98|188.58|190.98|188.58|191.63|189.23|190.3|187.9|0
1639995900000|2021-12-20 10:25:00|190.86|188.46|191.3|188.9|191.58|189.18|190.82|188.42|0
1639996200000|2021-12-20 10:30:00|191.22|188.82|192.43|190.03|192.84|190.44|190.9|188.5|0
1639996500000|2021-12-20 10:35:00|192.39|189.99|192.02|189.62|192.39|189.99|191.54|189.14|0
1639996800000|2021-12-20 10:40:00|191.94|189.54|191.13|188.73|192.59|190.19|190.93|188.53|0
1639997100000|2021-12-20 10:45:00|191.29|188.89|189.84|187.44|191.37|188.97|189.84|187.44|0
1639997400000|2021-12-20 10:50:00|189.76|187.36|189.36|186.96|190.48|188.08|189.36|186.96|0
1639997700000|2021-12-20 10:55:00|189.04|186.64|189.75|187.35|189.88|187.48|188.84|186.44|0
1639998000000|2021-12-20 11:00:00|189.67|187.27|191.44|189.04|191.44|189.04|189.59|187.19|0
1639998300000|2021-12-20 11:05:00|191.52|189.12|189.91|187.51|191.68|189.28|189.75|187.35|0
1639998600000|2021-12-20 11:10:00|189.99|187.59|190.27|187.87|191.61|189.21|189.67|187.27|0
1639998900000|2021-12-20 11:15:00|190.14|187.74|191.27|188.87|191.47|189.07|190.11|187.71|0
1639999200000|2021-12-20 11:20:00|191.35|188.95|190.06|187.66|191.47|189.07|190.06|187.66|0
1639999500000|2021-12-20 11:25:00|190.14|187.74|189.55|187.15|191.17|188.77|189.55|187.15|0
1639999800000|2021-12-20 11:30:00|189.71|187.31|189.07|186.67|189.95|187.55|188.39|185.99|0
1640000100000|2021-12-20 11:35:00|188.99|186.59|189.75|187.35|189.79|187.39|188.35|185.95|0
1640000400000|2021-12-20 11:40:00|189.71|187.31|189.86|187.46|189.95|187.55|189.38|186.98|0
1640000700000|2021-12-20 11:45:00|189.78|187.38|190.18|187.78|190.26|187.86|189.26|186.86|0
1640001000000|2021-12-20 11:50:00|190.26|187.86|189.7|187.3|190.42|188.02|189.46|187.06|0
1640001300000|2021-12-20 11:55:00|189.46|187.06|187.46|185.06|189.58|187.18|187.46|185.06|0
1640001600000|2021-12-20 12:00:00|187.3|184.9|187.3|184.9|187.54|185.14|186.11|183.71|0
1640001900000|2021-12-20 12:05:00|187.22|184.82|185.38|182.98|188.45|186.05|184.75|182.35|0
1640002200000|2021-12-20 12:10:00|185.46|183.06|185.48|183.08|185.86|183.46|184.93|182.53|0
1640002500000|2021-12-20 12:15:00|185.56|183.16|187.3|184.9|187.38|184.98|185.48|183.08|0
1640002800000|2021-12-20 12:20:00|187.22|184.82|186.58|184.18|187.54|185.14|186.31|183.91|0
1640003100000|2021-12-20 12:25:00|186.62|184.22|187.38|184.98|187.54|185.14|186.27|183.87|0
1640003400000|2021-12-20 12:30:00|187.46|185.06|186.66|184.26|187.62|185.22|186.58|184.18|0
1640003700000|2021-12-20 12:35:00|186.58|184.18|186.65|184.25|187.21|184.81|186.42|184.02|0
1640004000000|2021-12-20 12:40:00|186.57|184.17|186.81|184.41|186.89|184.49|186.18|183.78|0
1640004300000|2021-12-20 12:45:00|186.73|184.33|187.76|185.36|188.01|185.61|186.69|184.29|0
1640004600000|2021-12-20 12:50:00|187.68|185.28|188.24|185.84|188.48|186.08|187.21|184.81|0
1640004900000|2021-12-20 12:55:00|188.32|185.92|189.04|186.64|189.12|186.72|187.76|185.36|0
1640005200000|2021-12-20 13:00:00|188.8|186.4|188.56|186.16|189.2|186.8|188|185.6|0
1640005500000|2021-12-20 13:05:00|188.48|186.08|189.36|186.96|189.52|187.12|187.99|185.59|0
1640005800000|2021-12-20 13:10:00|189.2|186.8|189.68|187.28|190.24|187.84|189.12|186.72|0
1640006100000|2021-12-20 13:15:00|189.76|187.36|190.08|187.68|190.24|187.84|189.4|187|0
1640006400000|2021-12-20 13:20:00|190.04|187.64|188.87|186.47|190.04|187.64|188.87|186.47|0
1640006700000|2021-12-20 13:25:00|188.95|186.55|189.75|187.35|189.75|187.35|188.71|186.31|0
1640007000000|2021-12-20 13:30:00|189.91|187.51|189.5|187.1|190.47|188.07|189.5|187.1|0
1640007300000|2021-12-20 13:35:00|189.42|187.02|189.5|187.1|190.15|187.75|189.1|186.7|0
1640007600000|2021-12-20 13:40:00|189.58|187.18|189.82|187.42|190.06|187.66|189.18|186.78|0
1640007900000|2021-12-20 13:45:00|189.66|187.26|189.98|187.58|190.22|187.82|189.34|186.94|0
1640008200000|2021-12-20 13:50:00|189.94|187.54|189.33|186.93|190.62|188.22|189.33|186.93|0
1640008500000|2021-12-20 13:55:00|189.25|186.85|189.33|186.93|189.33|186.93|188.45|186.05|0
1640008800000|2021-12-20 14:00:00|189.21|186.81|188.36|185.96|189.41|187.01|188.28|185.88|0
1640009100000|2021-12-20 14:05:00|188.12|185.72|186.67|184.27|188.76|186.36|186.67|184.27|0
1640009400000|2021-12-20 14:10:00|186.59|184.19|188.14|185.74|189.19|186.79|186.59|184.19|0
1640009700000|2021-12-20 14:15:00|188.3|185.9|188.38|185.98|188.86|186.46|187.98|185.58|0
1640010000000|2021-12-20 14:20:00|188.3|185.9|187.98|185.58|188.38|185.98|187.74|185.34|0
1640010300000|2021-12-20 14:25:00|188.06|185.66|189.58|187.18|189.74|187.34|188.06|185.66|0
1640010600000|2021-12-20 14:30:00|190.18|187.78|190.46|188.06|191.91|189.51|188.93|186.53|0
1640010900000|2021-12-20 14:35:00|191.02|188.62|187.15|184.75|191.1|188.7|186.99|184.59|0
1640011200000|2021-12-20 14:40:00|187.63|185.23|188.63|186.23|192.61|190.21|187.13|184.73|0
1640011500000|2021-12-20 14:45:00|188.71|186.31|193.09|190.69|193.09|190.69|188.63|186.23|0
1640011800000|2021-12-20 14:50:00|193.05|190.65|193.33|190.93|195.14|192.74|191.94|189.54|0
1640012100000|2021-12-20 14:55:00|193.01|190.61|189.92|187.52|193.58|191.18|188.88|186.48|0
1640012400000|2021-12-20 15:00:00|190.25|187.85|190.47|188.07|191.78|189.38|188.38|185.98|0
1640012700000|2021-12-20 15:05:00|190.44|188.04|192.55|190.15|193.49|191.09|189.67|187.27|0
1640013000000|2021-12-20 15:10:00|192.34|189.94|193.12|190.72|194.02|191.62|192.1|189.7|0
1640013300000|2021-12-20 15:15:00|193.16|190.76|190.63|188.23|193.9|191.5|189.58|187.18|0
1640013600000|2021-12-20 15:20:00|190.47|188.07|193.32|190.92|193.56|191.16|189.66|187.26|0
1640013900000|2021-12-20 15:25:00|193.23|190.83|194.63|192.23|195.04|192.64|191.84|189.44|0
1640014200000|2021-12-20 15:30:00|194.71|192.31|193.97|191.57|195.7|193.3|193.88|191.48|0
1640014500000|2021-12-20 15:35:00|194.21|191.81|191.51|189.11|194.54|192.14|190.45|188.05|0
1640014800000|2021-12-20 15:40:00|191.67|189.27|190.93|188.53|192.65|190.25|190.93|188.53|0
1640015100000|2021-12-20 15:45:00|190.85|188.45|193.72|191.32|193.8|191.4|190.77|188.37|0
1640015400000|2021-12-20 15:50:00|193.55|191.15|194.46|192.06|195.04|192.64|193.06|190.66|0
1640015700000|2021-12-20 15:55:00|194.54|192.14|194.95|192.55|195.86|193.46|193.47|191.07|0
1640016000000|2021-12-20 16:00:00|194.91|192.51|196.57|194.17|196.61|194.21|194.45|192.05|0
1640016300000|2021-12-20 16:05:00|196.53|194.13|194.86|192.46|196.53|194.13|194.86|192.46|0
1640016600000|2021-12-20 16:10:00|195.03|192.63|196.02|193.62|196.36|193.96|194.36|191.96|0
1640016900000|2021-12-20 16:15:00|196.1|193.7|194.36|191.96|196.94|194.54|194.36|191.96|0
1640017200000|2021-12-20 16:20:00|194.53|192.13|193.37|190.97|195.52|193.12|193.2|190.8|0
1640017500000|2021-12-20 16:25:00|193.45|191.05|195.35|192.95|195.52|193.12|193.45|191.05|0
1640017800000|2021-12-20 16:30:00|195.39|192.99|196.51|194.11|197.1|194.7|194.44|192.04|0
1640018100000|2021-12-20 16:35:00|196.26|193.86|200.95|198.55|201.96|199.56|193.82|191.42|0
1640018400000|2021-12-20 16:40:00|201.37|198.97|199.95|197.55|201.96|199.56|199.78|197.38|0
1640018700000|2021-12-20 16:45:00|200.03|197.63|197.98|195.58|201.62|199.22|197.81|195.41|0
1640019000000|2021-12-20 16:50:00|197.81|195.41|194.84|192.44|197.81|195.41|194.34|191.94|0
1640019300000|2021-12-20 16:55:00|194.75|192.35|194.59|192.19|195.82|193.42|194.42|192.02|0
1640019600000|2021-12-20 17:00:00|194.5|192.1|194.17|191.77|195.74|193.34|194.01|191.61|0
1640019900000|2021-12-20 17:05:00|194.3|191.9|195.49|193.09|195.73|193.33|194.3|191.9|0
1640020200000|2021-12-20 17:10:00|195.32|192.92|196.31|193.91|196.39|193.99|194.42|192.02|0
1640020500000|2021-12-20 17:15:00|196.39|193.99|193.35|190.95|196.47|194.07|192.49|190.09|0
1640020800000|2021-12-20 17:20:00|193.1|190.7|195.15|192.75|195.31|192.91|193.1|190.7|0
1640021100000|2021-12-20 17:25:00|195.07|192.67|194.49|192.09|195.15|192.75|194.08|191.68|0
1640021400000|2021-12-20 17:30:00|194.73|192.33|197.37|194.97|197.62|195.22|194.57|192.17|0
1640021700000|2021-12-20 17:35:00|197.46|195.06|196.87|194.47|197.87|195.47|196.38|193.98|0
1640022000000|2021-12-20 17:40:00|197.04|194.64|196.7|194.3|197.29|194.89|196.21|193.81|0
1640022300000|2021-12-20 17:45:00|196.95|194.55|196.62|194.22|197.49|195.09|196.12|193.72|0
1640022600000|2021-12-20 17:50:00|196.7|194.3|195.79|193.39|197.24|194.84|195.05|192.65|0
1640022900000|2021-12-20 17:55:00|195.87|193.47|195.84|193.44|197.88|195.48|194.1|191.7|0
1640023200000|2021-12-20 18:00:00|195.92|193.52|196.58|194.18|196.75|194.35|195.55|193.15|0
1640023500000|2021-12-20 18:05:00|196.5|194.1|194.42|192.02|196.54|194.14|194.42|192.02|0
1640023800000|2021-12-20 18:10:00|194.51|192.11|193.35|190.95|195.17|192.77|193.19|190.79|0
1640024100000|2021-12-20 18:15:00|193.43|191.03|193.92|191.52|194.09|191.69|192.86|190.46|0
1640024400000|2021-12-20 18:20:00|194.01|191.61|193.84|191.44|194.42|192.02|193.18|190.78|0
1640024700000|2021-12-20 18:25:00|193.92|191.52|193.51|191.11|194.09|191.69|193.18|190.78|0
1640025000000|2021-12-20 18:30:00|193.43|191.03|194.82|192.42|195.07|192.67|192.77|190.37|0
1640025300000|2021-12-20 18:35:00|194.66|192.26|191.46|189.06|194.82|192.42|191.29|188.89|0
1640025600000|2021-12-20 18:40:00|191.21|188.81|190.8|188.4|191.46|189.06|189.18|186.78|0
1640025900000|2021-12-20 18:45:00|190.96|188.56|184.85|182.45|191.37|188.97|184.77|182.37|0
1640026200000|2021-12-20 18:50:00|185.91|183.51|185.1|182.7|187.29|184.89|185.1|182.7|0
1640026500000|2021-12-20 18:55:00|185.18|182.78|186.15|183.75|186.63|184.23|184.06|181.66|0
1640026800000|2021-12-20 19:00:00|185.99|183.59|185.66|183.26|186.47|184.07|184.62|182.22|0
1640027100000|2021-12-20 19:05:00|185.58|183.18|184.05|181.65|185.58|183.18|183.89|181.49|0
1640027400000|2021-12-20 19:10:00|184.29|181.89|184.77|182.37|185.01|182.61|184.05|181.65|0
1640027700000|2021-12-20 19:15:00|184.53|182.13|183.32|180.92|184.53|182.13|183.09|180.69|0
1640028000000|2021-12-20 19:20:00|183.24|180.84|183.91|181.51|186.37|183.97|182.71|180.31|0
1640028300000|2021-12-20 19:25:00|183.99|181.59|184.88|182.48|185.36|182.96|183.67|181.27|0
1640028600000|2021-12-20 19:30:00|184.79|182.39|186.33|183.93|186.57|184.17|184.63|182.23|0
1640028900000|2021-12-20 19:35:00|186.25|183.85|186|183.6|186.98|184.58|185.6|183.2|0
1640029200000|2021-12-20 19:40:00|185.6|183.2|185.43|183.03|186.32|183.92|185.11|182.71|0
1640029500000|2021-12-20 19:45:00|185.35|182.95|185.19|182.79|186.16|183.76|185.03|182.63|0
1640029800000|2021-12-20 19:50:00|185.11|182.71|183.5|181.1|185.19|182.79|183.18|180.78|0
1640030100000|2021-12-20 19:55:00|183.58|181.18|184.7|182.3|185.1|182.7|182.38|179.98|0
1640030400000|2021-12-20 20:00:00|184.62|182.22|183.49|181.09|184.62|182.22|182.45|180.05|0
1640030700000|2021-12-20 20:05:00|183.37|180.97|183.33|180.93|184.29|181.89|182.77|180.37|0
1640031000000|2021-12-20 20:10:00|183.25|180.85|184.53|182.13|184.53|182.13|182.53|180.13|0
1640031300000|2021-12-20 20:15:00|184.21|181.81|182.84|180.44|184.53|182.13|181.81|179.41|0
1640031600000|2021-12-20 20:20:00|182.68|180.28|183.4|181|183.72|181.32|180.69|178.29|0
1640031900000|2021-12-20 20:25:00|183.32|180.92|182.28|179.88|183.48|181.08|181.8|179.4|0
1640032200000|2021-12-20 20:30:00|182.52|180.12|184.68|182.28|184.76|182.36|182.52|180.12|0
1640032500000|2021-12-20 20:35:00|184.84|182.44|183.71|181.31|185.24|182.84|183.71|181.31|0
1640032800000|2021-12-20 20:40:00|183.91|181.51|181.44|179.04|184.03|181.63|181.12|178.72|0
1640033100000|2021-12-20 20:45:00|181.6|179.2|180.87|178.47|182.16|179.76|179.68|177.28|0
1640033400000|2021-12-20 20:50:00|179.44|177.04|179.12|176.72|179.44|177.04|177.31|174.91|0
1640033700000|2021-12-20 20:55:00|179.04|176.64|177.62|175.22|179.04|176.64|176.68|174.28|0
1640034000000|2021-12-20 21:00:00|178.77|176.37|177.78|175.38|179.04|176.64|177.62|175.22|0
1640034300000|2021-12-20 21:05:00|177.93|175.53|176.13|173.73|178.09|175.69|176.13|173.73|0
1640034600000|2021-12-20 21:10:00|175.97|173.57|174.26|171.86|175.97|173.57|174.26|171.86|0
1640034900000|2021-12-20 21:15:00|174.54|171.74|174.07|171.27|175.23|172.43|173.99|171.19|0
1640035200000|2021-12-20 21:20:00|174.15|171.35|174.53|171.73|174.69|171.89|174.15|171.35|0
1640035500000|2021-12-20 21:25:00|174.45|171.65|174.3|171.5|174.65|171.85|174.07|171.27|0
1640035800000|2021-12-20 21:30:00|174.22|171.42|174.45|171.65|174.53|171.73|173.99|171.19|0
1640036100000|2021-12-20 21:35:00|174.37|171.57|174.25|171.45|174.52|171.72|174.21|171.41|0
1640036400000|2021-12-20 21:40:00|174.21|171.41|174.6|171.8|174.68|171.88|174.13|171.33|0
1640036700000|2021-12-20 21:45:00|174.37|171.57|174.59|171.79|174.67|171.87|174.36|171.56|0
1640037000000|2021-12-20 21:50:00|174.67|171.87|174.9|172.1|174.98|172.18|174.59|171.79|0
1640037300000|2021-12-20 21:55:00|174.82|172.02|174.87|172.07|174.98|172.18|174.82|172.02|0
1640037600000|2021-12-20 22:00:00|174.76|171.96|174.83|172.03|174.94|172.14|174.76|171.96|0
1640037900000|2021-12-20 22:05:00|174.82|172.02|174.79|171.99|174.84|172.04|174.79|171.99|0
1640038200000|2021-12-20 22:10:00|174.8|172|174.85|172.05|174.85|172.05|174.74|171.94|0
1640038500000|2021-12-20 22:15:00|174.83|172.03|174.84|172.04|174.85|172.05|174.78|171.98|0
1640038800000|2021-12-20 22:20:00|174.83|172.03|174.78|171.98|174.86|172.06|174.78|171.98|0
1640039100000|2021-12-20 22:25:00|174.86|172.06|174.76|171.96|174.86|172.06|174.65|171.85|0
1640039400000|2021-12-20 22:30:00|174.77|171.97|174.82|172.02|174.82|172.02|174.77|171.97|0
1640039700000|2021-12-20 22:35:00|174.83|172.03|174.84|172.04|174.84|172.04|174.83|172.03|0
1640040000000|2021-12-20 22:40:00|174.85|172.05|174.78|171.98|174.85|172.05|174.78|171.98|0
1640040300000|2021-12-20 22:45:00|174.73|171.93|174.78|171.98|174.78|171.98|174.73|171.93|0
1640040600000|2021-12-20 22:50:00|174.76|171.96|174.66|171.86|174.78|171.98|174.65|171.85|0
1640040900000|2021-12-20 22:55:00|174.77|171.97|174.67|171.87|174.82|172.02|174.67|171.87|0
1640041200000|2021-12-20 23:00:00|174.36|171.56|174.86|172.06|174.86|172.06|173.55|170.75|0
1640041500000|2021-12-20 23:05:00|174.67|171.87|174.4|171.6|174.86|172.06|174.32|171.52|0
1640041800000|2021-12-20 23:10:00|174.47|171.67|174.47|171.67|174.71|171.91|174.16|171.36|0
1640042100000|2021-12-20 23:15:00|174.32|171.52|173.85|171.05|175.01|172.21|173.77|170.97|0
1640042400000|2021-12-20 23:20:00|173.77|170.97|173.15|170.35|174|171.2|173.15|170.35|0
1640042700000|2021-12-20 23:25:00|173.19|170.39|172.92|170.12|173.23|170.43|172.84|170.04|0
1640043000000|2021-12-20 23:30:00|172.84|170.04|172.69|169.89|172.84|170.04|172.57|169.77|0
1640043300000|2021-12-20 23:35:00|172.61|169.81|171.99|169.19|172.69|169.89|171.77|168.97|0
1640043600000|2021-12-20 23:40:00|171.92|169.12|171.53|168.73|172.15|169.35|171.46|168.66|0
1640043900000|2021-12-20 23:45:00|171.5|168.7|171.91|169.11|172.3|169.5|171.3|168.5|0
1640044200000|2021-12-20 23:50:00|171.99|169.19|172.37|169.57|172.52|169.72|171.95|169.15|0
1640044500000|2021-12-20 23:55:00|172.29|169.49|171.98|169.18|172.45|169.65|171.76|168.96|0
1640044800000|2021-12-21 00:00:00|171.95|169.15|172.9|170.1|172.98|170.18|171.75|168.95|0
1640045100000|2021-12-21 00:05:00|172.79|169.99|172.67|169.87|172.9|170.1|172.36|169.56|0
1640045400000|2021-12-21 00:10:00|172.71|169.91|172.2|169.4|172.9|170.1|172.05|169.25|0
1640045700000|2021-12-21 00:15:00|172.28|169.48|172.89|170.09|173.12|170.32|172.2|169.4|0
1640046000000|2021-12-21 00:20:00|172.82|170.02|173.66|170.86|173.74|170.94|172.74|169.94|0
1640046300000|2021-12-21 00:25:00|173.7|170.9|174.08|171.28|174.12|171.32|173.2|170.4|0
1640046600000|2021-12-21 00:30:00|174.04|171.24|174.12|171.32|174.58|171.78|173.81|171.01|0
1640046900000|2021-12-21 00:35:00|174.04|171.24|172.96|170.16|174.12|171.32|172.65|169.85|0
1640047200000|2021-12-21 00:40:00|173|170.2|172.73|169.93|173.04|170.24|172.5|169.7|0
1640047500000|2021-12-21 00:45:00|172.65|169.85|173.34|170.54|173.34|170.54|172.5|169.7|0
1640047800000|2021-12-21 00:50:00|173.42|170.62|173.34|170.54|173.42|170.62|172.95|170.15|0
1640048100000|2021-12-21 00:55:00|173.41|170.61|173.41|170.61|173.53|170.73|173.18|170.38|0
1640048400000|2021-12-21 01:00:00|173.22|170.42|175.19|172.39|175.81|173.01|173.1|170.3|0
1640048700000|2021-12-21 01:05:00|175.11|172.31|174.87|172.07|175.23|172.43|174.41|171.61|0
1640049000000|2021-12-21 01:10:00|174.76|171.96|174.06|171.26|174.76|171.96|173.63|170.83|0
1640049300000|2021-12-21 01:15:00|173.94|171.14|174.09|171.29|174.09|171.29|173.56|170.76|0
1640049600000|2021-12-21 01:20:00|174.06|171.26|174.25|171.45|174.25|171.45|173.24|170.44|0
1640049900000|2021-12-21 01:25:00|174.32|171.52|173.24|170.44|174.4|171.6|173.09|170.29|0
1640050200000|2021-12-21 01:30:00|173.39|170.59|171.47|168.67|173.39|170.59|171.4|168.6|0
1640050500000|2021-12-21 01:35:00|171.51|168.71|170.98|168.18|171.7|168.9|170.03|167.23|0
1640050800000|2021-12-21 01:40:00|170.94|168.14|170.21|167.41|171.09|168.29|170.02|167.22|0
1640051100000|2021-12-21 01:45:00|170.25|167.45|170.02|167.22|170.48|167.68|169.79|166.99|0
1640051400000|2021-12-21 01:50:00|170.06|167.26|169.71|166.91|170.17|167.37|169.56|166.76|0
1640051700000|2021-12-21 01:55:00|169.68|166.88|169.94|167.14|170.24|167.44|169.64|166.84|0
1640052000000|2021-12-21 02:00:00|169.79|166.99|169.94|167.14|170.17|167.37|169.71|166.91|0
1640052300000|2021-12-21 02:05:00|169.97|167.17|170.24|167.44|170.39|167.59|169.71|166.91|0
1640052600000|2021-12-21 02:10:00|170.16|167.36|170.35|167.55|170.46|167.66|170.08|167.28|0
1640052900000|2021-12-21 02:15:00|170.39|167.59|170.61|167.81|170.92|168.12|170.16|167.36|0
1640053200000|2021-12-21 02:20:00|170.69|167.89|170.53|167.73|170.69|167.89|170.31|167.51|0
1640053500000|2021-12-21 02:25:00|170.57|167.77|170.61|167.81|170.68|167.88|170.34|167.54|0
1640053800000|2021-12-21 02:30:00|170.57|167.77|170.49|167.69|170.98|168.18|170.37|167.57|0
1640054100000|2021-12-21 02:35:00|170.45|167.65|171.13|168.33|171.13|168.33|170.41|167.61|0
1640054400000|2021-12-21 02:40:00|171.1|168.3|172.35|169.55|172.35|169.55|170.98|168.18|0
1640054700000|2021-12-21 02:45:00|172.39|169.59|171.47|168.67|172.39|169.59|171.47|168.67|0
1640055000000|2021-12-21 02:50:00|171.36|168.56|171.2|168.4|171.36|168.56|170.97|168.17|0
1640055300000|2021-12-21 02:55:00|171.28|168.48|171.35|168.55|171.35|168.55|170.97|168.17|0
1640055600000|2021-12-21 03:00:00|171.43|168.63|170.21|167.41|171.43|168.63|170.05|167.25|0
1640055900000|2021-12-21 03:05:00|170.17|167.37|170.66|167.86|170.81|168.01|170.17|167.37|0
1640056200000|2021-12-21 03:10:00|170.58|167.78|170.35|167.55|170.73|167.93|170.28|167.48|0
1640056500000|2021-12-21 03:15:00|170.32|167.52|168.99|166.19|170.32|167.52|168.46|165.66|0
1640056800000|2021-12-21 03:20:00|169.03|166.23|169.14|166.34|169.21|166.41|168.88|166.08|0
1640057100000|2021-12-21 03:25:00|169.1|166.3|169.51|166.71|169.66|166.86|168.98|166.18|0
1640057400000|2021-12-21 03:30:00|169.47|166.67|169.66|166.86|169.66|166.86|169.28|166.48|0
1640057700000|2021-12-21 03:35:00|169.73|166.93|169.43|166.63|169.73|166.93|169.28|166.48|0
1640058000000|2021-12-21 03:40:00|169.51|166.71|169.58|166.78|169.66|166.86|169.5|166.7|0
1640058300000|2021-12-21 03:45:00|169.54|166.74|170.07|167.27|170.22|167.42|169.54|166.74|0
1640058600000|2021-12-21 03:50:00|170.03|167.23|169.31|166.51|170.11|167.31|169.27|166.47|0
1640058900000|2021-12-21 03:55:00|169.35|166.55|169.38|166.58|169.49|166.69|169.19|166.39|0
1640059200000|2021-12-21 04:00:00|169.42|166.62|169.57|166.77|169.72|166.92|169.42|166.62|0
1640059500000|2021-12-21 04:05:00|169.64|166.84|169.87|167.07|169.91|167.11|169.26|166.46|0
1640059800000|2021-12-21 04:10:00|169.79|166.99|169.53|166.73|170.02|167.22|169.53|166.73|0
1640060100000|2021-12-21 04:15:00|169.49|166.69|169.79|166.99|169.83|167.03|169.49|166.69|0
1640060400000|2021-12-21 04:20:00|169.86|167.06|169.48|166.68|170.09|167.29|169.48|166.68|0
1640060700000|2021-12-21 04:25:00|169.56|166.76|169.1|166.3|169.63|166.83|169.06|166.26|0
1640061000000|2021-12-21 04:30:00|169.06|166.26|169.25|166.45|169.25|166.45|168.95|166.15|0
1640061300000|2021-12-21 04:35:00|169.32|166.52|169.25|166.45|169.4|166.6|169.17|166.37|0
1640061600000|2021-12-21 04:40:00|169.32|166.52|169.24|166.44|169.4|166.6|168.91|166.11|0
1640061900000|2021-12-21 04:45:00|169.21|166.41|168.98|166.18|169.47|166.67|168.9|166.1|0
1640062200000|2021-12-21 04:50:00|168.94|166.14|168.94|166.14|169.09|166.29|168.83|166.03|0
1640062500000|2021-12-21 04:55:00|168.86|166.06|169.16|166.36|169.16|166.36|168.86|166.06|0
1640062800000|2021-12-21 05:00:00|169.08|166.28|168.07|165.27|169.08|166.28|167.5|164.7|0
1640063100000|2021-12-21 05:05:00|168.03|165.23|167.65|164.85|168.25|165.45|167.65|164.85|0
1640063400000|2021-12-21 05:10:00|167.72|164.92|167.5|164.7|168.02|165.22|167.42|164.62|0
1640063700000|2021-12-21 05:15:00|167.57|164.77|167.61|164.81|167.79|164.99|167.42|164.62|0
1640064000000|2021-12-21 05:20:00|167.53|164.73|167.34|164.54|167.87|165.07|167.34|164.54|0
1640064300000|2021-12-21 05:25:00|167.42|164.62|167.6|164.8|167.64|164.84|167.34|164.54|0
1640064600000|2021-12-21 05:30:00|167.64|164.84|167.49|164.69|167.79|164.99|167.45|164.65|0
1640064900000|2021-12-21 05:35:00|167.56|164.76|167.56|164.76|167.86|165.06|167.56|164.76|0
1640065200000|2021-12-21 05:40:00|167.48|164.68|167.14|164.34|167.56|164.76|167.11|164.31|0
1640065500000|2021-12-21 05:45:00|167.18|164.38|166.88|164.08|167.33|164.53|166.88|164.08|0
1640065800000|2021-12-21 05:50:00|166.95|164.15|167.1|164.3|167.1|164.3|166.73|163.93|0
1640066100000|2021-12-21 05:55:00|167.17|164.37|166.8|164|167.17|164.37|166.72|163.92|0
1640066400000|2021-12-21 06:00:00|166.87|164.07|166.2|163.4|166.99|164.19|166.12|163.32|0
1640066700000|2021-12-21 06:05:00|166.12|163.32|166.64|163.84|166.79|163.99|166.12|163.32|0
1640067000000|2021-12-21 06:10:00|166.72|163.92|166.42|163.62|166.87|164.07|166.42|163.62|0
1640067300000|2021-12-21 06:15:00|166.49|163.69|166.12|163.32|166.49|163.69|166.04|163.24|0
1640067600000|2021-12-21 06:20:00|166.04|163.24|166.34|163.54|166.41|163.61|166.04|163.24|0
1640067900000|2021-12-21 06:25:00|166.3|163.5|167.16|164.36|167.16|164.36|166.26|163.46|0
1640068200000|2021-12-21 06:30:00|167.08|164.28|166.67|163.87|167.12|164.32|166.48|163.68|0
1640068500000|2021-12-21 06:35:00|166.7|163.9|166.63|163.83|166.7|163.9|166.37|163.57|0
1640068800000|2021-12-21 06:40:00|166.7|163.9|166.48|163.68|166.93|164.13|166.44|163.64|0
1640069100000|2021-12-21 06:45:00|166.44|163.64|165.8|163|166.66|163.86|165.8|163|0
1640069400000|2021-12-21 06:50:00|165.88|163.08|164.84|162.04|165.88|163.08|164.84|162.04|0
1640069700000|2021-12-21 06:55:00|164.76|161.96|165.06|162.26|165.17|162.37|164.76|161.96|0
1640070000000|2021-12-21 07:00:00|165.13|162.33|166.24|163.44|166.32|163.52|165.13|162.33|0
1640070300000|2021-12-21 07:05:00|166.32|163.52|165.49|162.69|166.46|163.66|165.46|162.66|0
1640070600000|2021-12-21 07:10:00|165.42|162.62|165.49|162.69|165.86|163.06|165.35|162.55|0
1640070900000|2021-12-21 07:15:00|165.57|162.77|165.64|162.84|165.71|162.91|164.9|162.1|0
1640071200000|2021-12-21 07:20:00|165.71|162.91|165.93|163.13|166.31|163.51|165.64|162.84|0
1640071500000|2021-12-21 07:25:00|165.86|163.06|165.48|162.68|166.38|163.58|165.48|162.68|0
1640071800000|2021-12-21 07:30:00|165.52|162.72|167.01|164.21|167.12|164.32|165.52|162.72|0
1640072100000|2021-12-21 07:35:00|167.05|164.25|166.48|163.68|167.12|164.32|166.3|163.5|0
1640072400000|2021-12-21 07:40:00|166.45|163.65|167.27|164.47|167.72|164.92|166.37|163.57|0
1640072700000|2021-12-21 07:45:00|167.45|164.65|167.86|165.06|168.46|165.66|167.26|164.46|0
1640073000000|2021-12-21 07:50:00|167.94|165.14|168.16|165.36|168.46|165.66|167.56|164.76|0
1640073300000|2021-12-21 07:55:00|168.2|165.4|168.01|165.21|168.61|165.81|167.78|164.98|0
1640073600000|2021-12-21 08:00:00|168.38|165.58|169.7|166.9|170.65|167.85|168.38|165.58|0
1640073900000|2021-12-21 08:05:00|169.54|167.14|169.31|166.91|169.99|167.59|168.71|166.31|0
1640074200000|2021-12-21 08:10:00|169.08|166.68|168.55|166.15|169.84|167.44|168.48|166.08|0
1640074500000|2021-12-21 08:15:00|168.74|166.34|169.38|166.98|169.91|167.51|168.63|166.23|0
1640074800000|2021-12-21 08:20:00|169.42|167.02|170.15|167.75|174.24|171.84|168.27|165.87|0
1640075100000|2021-12-21 08:25:00|170.22|167.82|171.51|169.11|171.66|169.26|170.22|167.82|0
1640075400000|2021-12-21 08:30:00|171.59|169.19|171.66|169.26|172.58|170.18|171.51|169.11|0
1640075700000|2021-12-21 08:35:00|171.62|169.22|170.44|168.04|171.66|169.26|170.44|168.04|0
1640076000000|2021-12-21 08:40:00|170.52|168.12|170.21|167.81|171.05|168.65|170.21|167.81|0
1640076300000|2021-12-21 08:45:00|170.29|167.89|170.13|167.73|170.44|168.04|169.53|167.13|0
1640076600000|2021-12-21 08:50:00|170.1|167.7|169.98|167.58|170.28|167.88|169.53|167.13|0
1640076900000|2021-12-21 08:55:00|170.05|167.65|169.6|167.2|170.28|167.88|169.45|167.05|0
1640077200000|2021-12-21 09:00:00|169.67|167.27|170.12|167.72|170.66|168.26|169.6|167.2|0
1640077500000|2021-12-21 09:05:00|169.9|167.5|168.84|166.44|170.01|167.61|168.61|166.21|0
1640077800000|2021-12-21 09:10:00|168.76|166.36|168.08|165.68|168.91|166.51|167.93|165.53|0
1640078100000|2021-12-21 09:15:00|168.16|165.76|168.08|165.68|168.38|165.98|167.86|165.46|0
1640078400000|2021-12-21 09:20:00|168.23|165.83|168.53|166.13|168.68|166.28|168.23|165.83|0
1640078700000|2021-12-21 09:25:00|168.45|166.05|168.15|165.75|168.53|166.13|168.04|165.64|0
1640079000000|2021-12-21 09:30:00|168.11|165.71|169.28|166.88|169.35|166.95|168.07|165.67|0
1640079300000|2021-12-21 09:35:00|169.31|166.91|168.97|166.57|169.43|167.03|168.52|166.12|0
1640079600000|2021-12-21 09:40:00|168.9|166.5|169.95|167.55|170.03|167.63|168.82|166.42|0
1640079900000|2021-12-21 09:45:00|170.03|167.63|171.16|168.76|171.24|168.84|169.87|167.47|0
1640080200000|2021-12-21 09:50:00|171.2|168.8|170.32|167.92|171.24|168.84|170.32|167.92|0
1640080500000|2021-12-21 09:55:00|170.4|168|171.31|168.91|171.62|169.22|170.4|168|0
1640080800000|2021-12-21 10:00:00|171.27|168.87|171.16|168.76|172|169.6|171|168.6|0
1640081100000|2021-12-21 10:05:00|171.23|168.83|170.54|168.14|171.54|169.14|170.47|168.07|0
1640081400000|2021-12-21 10:10:00|170.58|168.18|170.2|167.8|170.77|168.37|170.05|167.65|0
1640081700000|2021-12-21 10:15:00|170.09|167.69|169.25|166.85|170.09|167.69|169.06|166.66|0
1640082000000|2021-12-21 10:20:00|169.18|166.78|168.87|166.47|169.33|166.93|168.8|166.4|0
1640082300000|2021-12-21 10:25:00|168.8|166.4|169.7|167.3|169.77|167.37|168.72|166.32|0
1640082600000|2021-12-21 10:30:00|169.77|167.37|168.72|166.32|169.85|167.45|168.72|166.32|0
1640082900000|2021-12-21 10:35:00|168.79|166.39|168.64|166.24|168.83|166.43|168.11|165.71|0
1640083200000|2021-12-21 10:40:00|168.56|166.16|169.13|166.73|169.24|166.84|168.56|166.16|0
1640083500000|2021-12-21 10:45:00|169.09|166.69|168.6|166.2|169.24|166.84|168.26|165.86|0
1640083800000|2021-12-21 10:50:00|168.56|166.16|168.48|166.08|169.12|166.72|168.48|166.08|0
1640084100000|2021-12-21 10:55:00|168.4|166|167.29|164.89|168.63|166.23|166.57|164.17|0
1640084400000|2021-12-21 11:00:00|167.18|164.78|167.22|164.82|167.29|164.89|166.77|164.37|0
1640084700000|2021-12-21 11:05:00|167.14|164.74|166.76|164.36|167.44|165.04|166.69|164.29|0
1640085000000|2021-12-21 11:10:00|166.69|164.29|166.24|163.84|167.06|164.66|166.24|163.84|0
1640085300000|2021-12-21 11:15:00|166.16|163.76|165.34|162.94|166.46|164.06|165.2|162.8|0
1640085600000|2021-12-21 11:20:00|165.27|162.87|165.42|163.02|165.71|163.31|164.9|162.5|0
1640085900000|2021-12-21 11:25:00|165.34|162.94|163.78|161.38|165.49|163.09|163.64|161.24|0
1640086200000|2021-12-21 11:30:00|163.71|161.31|164|161.6|164.3|161.9|163.49|161.09|0
1640086500000|2021-12-21 11:35:00|163.86|161.46|164.15|161.75|164.15|161.75|163.49|161.09|0
1640086800000|2021-12-21 11:40:00|164.07|161.67|164.59|162.19|164.59|162.19|164.07|161.67|0
1640087100000|2021-12-21 11:45:00|164.51|162.11|163.63|161.23|164.59|162.19|163.63|161.23|0
1640087400000|2021-12-21 11:50:00|163.7|161.3|163.92|161.52|164.07|161.67|163.63|161.23|0
1640087700000|2021-12-21 11:55:00|163.85|161.45|164.06|161.66|164.07|161.67|163.81|161.41|0
1640088000000|2021-12-21 12:00:00|163.99|161.59|164.13|161.73|164.43|162.03|163.99|161.59|0
1640088300000|2021-12-21 12:05:00|164.21|161.81|164.58|162.18|164.58|162.18|164.13|161.73|0
1640088600000|2021-12-21 12:10:00|164.5|162.1|164.5|162.1|164.58|162.18|164.2|161.8|0
1640088900000|2021-12-21 12:15:00|164.46|162.06|164.5|162.1|164.65|162.25|164.35|161.95|0
1640089200000|2021-12-21 12:20:00|164.53|162.13|164.12|161.72|164.57|162.17|163.76|161.36|0
1640089500000|2021-12-21 12:25:00|164.05|161.65|163.9|161.5|164.12|161.72|163.5|161.1|0
1640089800000|2021-12-21 12:30:00|163.97|161.57|164.41|162.01|164.64|162.24|163.9|161.5|0
1640090100000|2021-12-21 12:35:00|164.56|162.16|164.26|161.86|164.64|162.24|164.04|161.64|0
1640090400000|2021-12-21 12:40:00|164.19|161.79|164.3|161.9|164.56|162.16|164.12|161.72|0
1640090700000|2021-12-21 12:45:00|164.26|161.86|163.89|161.49|164.33|161.93|163.45|161.05|0
1640091000000|2021-12-21 12:50:00|163.85|161.45|163.37|160.97|163.96|161.56|163.19|160.79|0
1640091300000|2021-12-21 12:55:00|163.34|160.94|163.44|161.04|163.66|161.26|163.22|160.82|0
1640091600000|2021-12-21 13:00:00|163.37|160.97|164.55|162.15|164.55|162.15|163.37|160.97|0
1640091900000|2021-12-21 13:05:00|164.47|162.07|165.73|163.33|165.73|163.33|164.4|162|0
1640092200000|2021-12-21 13:10:00|165.66|163.26|166.1|163.7|166.55|164.15|165.58|163.18|0
1640092500000|2021-12-21 13:15:00|166.17|163.77|165.58|163.18|166.17|163.77|165.28|162.88|0
1640092800000|2021-12-21 13:20:00|165.65|163.25|165.95|163.55|166.1|163.7|165.5|163.1|0
1640093100000|2021-12-21 13:25:00|165.87|163.47|165.5|163.1|165.87|163.47|165.35|162.95|0
1640093400000|2021-12-21 13:30:00|165.57|163.17|165.09|162.69|165.87|163.47|164.83|162.43|0
1640093700000|2021-12-21 13:35:00|165.05|162.65|165.71|163.31|165.72|163.32|165.05|162.65|0
1640094000000|2021-12-21 13:40:00|165.64|163.24|165.49|163.09|165.79|163.39|165.34|162.94|0
1640094300000|2021-12-21 13:45:00|165.41|163.01|165.82|163.42|165.97|163.57|164.82|162.42|0
1640094600000|2021-12-21 13:50:00|165.86|163.46|164.96|162.56|165.86|163.46|164.85|162.45|0
1640094900000|2021-12-21 13:55:00|164.89|162.49|164.7|162.3|165.19|162.79|164.3|161.9|0
1640095200000|2021-12-21 14:00:00|164.74|162.34|165.78|163.38|165.78|163.38|164.52|162.12|0
1640095500000|2021-12-21 14:05:00|165.7|163.3|165.55|163.15|165.96|163.56|165.48|163.08|0
1640095800000|2021-12-21 14:10:00|165.62|163.22|165.99|163.59|166.22|163.82|165.4|163|0
1640096100000|2021-12-21 14:15:00|165.92|163.52|165.84|163.44|166.37|163.97|165.7|163.3|0
1640096400000|2021-12-21 14:20:00|165.92|163.52|166.29|163.89|166.51|164.11|165.84|163.44|0
1640096700000|2021-12-21 14:25:00|166.21|163.81|166.51|164.11|166.66|164.26|165.91|163.51|0
1640097000000|2021-12-21 14:30:00|166.13|163.73|165.98|163.58|166.13|163.73|164.13|161.73|0
1640097300000|2021-12-21 14:35:00|166.06|163.66|164.57|162.17|166.65|164.25|163.9|161.5|0
1640097600000|2021-12-21 14:40:00|164.5|162.1|167.4|165|168.23|165.83|164.5|162.1|0
1640097900000|2021-12-21 14:45:00|167.32|164.92|169.51|167.11|169.59|167.19|167.32|164.92|0
1640098200000|2021-12-21 14:50:00|169.66|167.26|170.04|167.64|170.88|168.48|168.82|166.42|0
1640098500000|2021-12-21 14:55:00|170.11|167.71|169.88|167.48|170.72|168.32|169.43|167.03|0
1640098800000|2021-12-21 15:00:00|169.85|167.45|170.11|167.71|170.34|167.94|168.52|166.12|0
1640099100000|2021-12-21 15:05:00|170.26|167.86|169.35|166.95|170.41|168.01|168.89|166.49|0
1640099400000|2021-12-21 15:10:00|169.57|167.17|168.28|165.88|169.88|167.48|168.06|165.66|0
1640099700000|2021-12-21 15:15:00|168.36|165.96|166.63|164.23|168.4|166|166.63|164.23|0
1640100000000|2021-12-21 15:20:00|166.56|164.16|168.16|165.76|168.16|165.76|165.02|162.62|0
1640100300000|2021-12-21 15:25:00|168.24|165.84|170.75|168.35|171.44|169.04|168.24|165.84|0
1640100600000|2021-12-21 15:30:00|170.67|168.27|172.19|169.79|172.19|169.79|167.79|165.39|0
1640100900000|2021-12-21 15:35:00|172.12|169.72|172.04|169.64|173.35|170.95|171.2|168.8|0
1640101200000|2021-12-21 15:40:00|172.11|169.71|170.81|168.41|172.19|169.79|170.51|168.11|0
1640101500000|2021-12-21 15:45:00|170.89|168.49|171.11|168.71|172.65|170.25|170.28|167.88|0
1640101800000|2021-12-21 15:50:00|171.19|168.79|168.52|166.12|171.5|169.1|168.44|166.04|0
1640102100000|2021-12-21 15:55:00|168.6|166.2|168.06|165.66|168.67|166.27|167.76|165.36|0
1640102400000|2021-12-21 16:00:00|168.21|165.81|167.23|164.83|168.94|166.54|167.23|164.83|0
1640102700000|2021-12-21 16:05:00|167.15|164.75|164.6|162.2|167.15|164.75|164.38|161.98|0
1640103000000|2021-12-21 16:10:00|164.53|162.13|164.53|162.13|165.5|163.1|164.46|162.06|0
1640103300000|2021-12-21 16:15:00|164.6|162.2|165.79|163.39|166.02|163.62|164.6|162.2|0
1640103600000|2021-12-21 16:20:00|165.64|163.24|166.02|163.62|166.24|163.84|165.27|162.87|0
1640103900000|2021-12-21 16:25:00|166.09|163.69|165.56|163.16|166.24|163.84|165.27|162.87|0
1640104200000|2021-12-21 16:30:00|165.41|163.01|164.45|162.05|166.93|164.53|164.08|161.68|0
1640104500000|2021-12-21 16:35:00|164.6|162.2|162.08|159.68|164.9|162.5|162.08|159.68|0
1640104800000|2021-12-21 16:40:00|161.86|159.46|159.37|156.97|162.15|159.75|159.3|156.9|0
1640105100000|2021-12-21 16:45:00|159.16|156.76|160.39|157.99|160.46|158.06|159.08|156.68|0
1640105400000|2021-12-21 16:50:00|160.24|157.84|159.66|157.26|160.46|158.06|159.51|157.11|0
1640105700000|2021-12-21 16:55:00|159.59|157.19|160.75|158.35|161.34|158.94|159.44|157.04|0
1640106000000|2021-12-21 17:00:00|160.68|158.28|160.6|158.2|160.82|158.42|159.58|157.18|0
1640106300000|2021-12-21 17:05:00|160.67|158.27|159.36|156.96|160.89|158.49|159.36|156.96|0
1640106600000|2021-12-21 17:10:00|159.43|157.03|158.05|155.65|159.8|157.4|157.62|155.22|0
1640106900000|2021-12-21 17:15:00|157.98|155.58|157.91|155.51|158.34|155.94|157.48|155.08|0
1640107200000|2021-12-21 17:20:00|157.98|155.58|157.76|155.36|158.63|156.23|157.76|155.36|0
1640107500000|2021-12-21 17:25:00|157.83|155.43|156.47|154.07|160.41|158.01|156.4|154|0
1640107800000|2021-12-21 17:30:00|156.11|153.71|155.82|153.42|156.68|154.28|155.47|153.07|0
1640108100000|2021-12-21 17:35:00|155.89|153.49|155.71|153.31|156.25|153.85|155.25|152.85|0
1640108400000|2021-12-21 17:40:00|155.61|153.21|156.1|153.7|156.25|153.85|155.53|153.13|0
1640108700000|2021-12-21 17:45:00|156.03|153.63|155.53|153.13|156.1|153.7|155.1|152.7|0
1640109000000|2021-12-21 17:50:00|155.6|153.2|154.89|152.49|155.74|153.34|154.25|151.85|0
1640109300000|2021-12-21 17:55:00|154.81|152.41|154.03|151.63|154.89|152.49|153.82|151.42|0
1640109600000|2021-12-21 18:00:00|154.1|151.7|154.67|152.27|154.81|152.41|154.1|151.7|0
1640109900000|2021-12-21 18:05:00|154.6|152.2|154.74|152.34|155.34|152.94|154.52|152.12|0
1640110200000|2021-12-21 18:10:00|154.66|152.26|155.37|152.97|155.8|153.4|154.66|152.26|0
1640110500000|2021-12-21 18:15:00|155.44|153.04|155.37|152.97|155.66|153.26|154.94|152.54|0
1640110800000|2021-12-21 18:20:00|155.44|153.04|154.23|151.83|155.44|153.04|154.16|151.76|0
1640111100000|2021-12-21 18:25:00|154.3|151.9|154.23|151.83|154.73|152.33|154.09|151.69|0
1640111400000|2021-12-21 18:30:00|154.09|151.69|153.66|151.26|154.3|151.9|153.66|151.26|0
1640111700000|2021-12-21 18:35:00|153.73|151.33|153.3|150.9|153.8|151.4|152.88|150.48|0
1640112000000|2021-12-21 18:40:00|153.37|150.97|152.74|150.34|153.45|151.05|152.53|150.13|0
1640112300000|2021-12-21 18:45:00|152.67|150.27|152.31|149.91|152.81|150.41|152.24|149.84|0
1640112600000|2021-12-21 18:50:00|152.24|149.84|153.09|150.69|153.23|150.83|152.24|149.84|0
1640112900000|2021-12-21 18:55:00|152.94|150.54|153.22|150.82|153.3|150.9|152.94|150.54|0
1640113200000|2021-12-21 19:00:00|153.15|150.75|152.38|149.98|153.51|151.11|152.17|149.77|0
1640113500000|2021-12-21 19:05:00|152.59|150.19|152.73|150.33|153.01|150.61|152.24|149.84|0
1640113800000|2021-12-21 19:10:00|152.66|150.26|152.86|150.46|152.94|150.54|152.44|150.04|0
1640114100000|2021-12-21 19:15:00|152.79|150.39|153|150.6|153.28|150.88|152.79|150.39|0
1640114400000|2021-12-21 19:20:00|152.93|150.53|155.33|152.93|155.48|153.08|152.93|150.53|0
1640114700000|2021-12-21 19:25:00|155.26|152.86|154.41|152.01|155.33|152.93|154.34|151.94|0
1640115000000|2021-12-21 19:30:00|154.2|151.8|154.2|151.8|154.48|152.08|153.78|151.38|0
1640115300000|2021-12-21 19:35:00|154.13|151.73|155.86|153.46|155.86|153.46|154.06|151.66|0
1640115600000|2021-12-21 19:40:00|155.61|153.21|155.61|153.21|155.82|153.42|154.83|152.43|0
1640115900000|2021-12-21 19:45:00|155.68|153.28|154.47|152.07|155.68|153.28|153.81|151.41|0
1640116200000|2021-12-21 19:50:00|154.4|152|153.98|151.58|154.47|152.07|153.84|151.44|0
1640116500000|2021-12-21 19:55:00|154.05|151.65|152.92|150.52|154.05|151.65|152.92|150.52|0
1640116800000|2021-12-21 20:00:00|152.99|150.59|152.92|150.52|153.27|150.87|152.57|150.17|0
1640117100000|2021-12-21 20:05:00|152.99|150.59|153.97|151.57|153.97|151.57|152.99|150.59|0
1640117400000|2021-12-21 20:10:00|154.04|151.64|153.47|151.07|154.04|151.64|153.19|150.79|0
1640117700000|2021-12-21 20:15:00|153.33|150.93|153.33|150.93|153.82|151.42|153.05|150.65|0
1640118000000|2021-12-21 20:20:00|153.4|151|154.24|151.84|154.24|151.84|153.26|150.86|0
1640118300000|2021-12-21 20:25:00|154.1|151.7|153.96|151.56|154.24|151.84|153.61|151.21|0
1640118600000|2021-12-21 20:30:00|154.03|151.63|154.24|151.84|154.24|151.84|153.46|151.06|0
1640118900000|2021-12-21 20:35:00|154.17|151.77|154.87|152.47|155.37|152.97|153.81|151.41|0
1640119200000|2021-12-21 20:40:00|154.94|152.54|156.15|153.75|156.29|153.89|154.8|152.4|0
1640119500000|2021-12-21 20:45:00|156.07|153.67|156.86|154.46|157.22|154.82|156.07|153.67|0
1640119800000|2021-12-21 20:50:00|156.28|153.88|152.54|150.14|156.28|153.88|152.47|150.07|0
1640120100000|2021-12-21 20:55:00|152.82|150.42|152.26|149.86|153.45|151.05|151.63|149.23|0
1640120400000|2021-12-21 21:00:00|151.91|149.51|152.54|150.14|153.31|150.91|151.91|149.51|0
1640120700000|2021-12-21 21:05:00|152.4|150|152.05|149.65|152.4|150|151.91|149.51|0
1640121000000|2021-12-21 21:10:00|152.12|149.72|152.32|149.92|152.39|149.99|152.11|149.71|0
1640121300000|2021-12-21 21:15:00|152.52|149.72|152.17|149.37|152.52|149.72|152.1|149.3|0
1640121600000|2021-12-21 21:20:00|152.1|149.3|151.65|148.85|152.31|149.51|151.61|148.81|0
1640121900000|2021-12-21 21:25:00|151.61|148.81|151.75|148.95|151.79|148.99|151.61|148.81|0
1640122200000|2021-12-21 21:30:00|151.68|148.88|151.68|148.88|151.82|149.02|151.61|148.81|0
1640122500000|2021-12-21 21:35:00|151.75|148.95|151.67|148.87|151.75|148.95|151.67|148.87|0
1640122800000|2021-12-21 21:40:00|151.6|148.8|151.6|148.8|151.67|148.87|151.6|148.8|0
1640123100000|2021-12-21 21:45:00|151.67|148.87|151.67|148.87|151.74|148.94|151.53|148.73|0
1640123400000|2021-12-21 21:50:00|151.74|148.94|151.6|148.8|151.74|148.94|151.53|148.73|0
1640123700000|2021-12-21 21:55:00|151.67|148.87|151.77|148.97|151.77|148.97|151.53|148.73|0
1640124000000|2021-12-21 22:00:00|151.68|148.88|151.55|148.75|151.68|148.88|151.47|148.67|0
1640124300000|2021-12-21 22:05:00|151.52|148.72|151.54|148.74|151.65|148.85|151.51|148.71|0
1640124600000|2021-12-21 22:10:00|151.6|148.8|151.65|148.85|151.68|148.88|151.6|148.8|0
1640124900000|2021-12-21 22:15:00|151.63|148.83|151.69|148.89|151.7|148.9|151.63|148.83|0
1640125200000|2021-12-21 22:20:00|151.7|148.9|151.76|148.96|151.81|149.01|151.69|148.89|0
1640125500000|2021-12-21 22:25:00|151.75|148.95|151.64|148.84|151.75|148.95|151.61|148.81|0
1640125800000|2021-12-21 22:30:00|151.62|148.82|151.59|148.79|151.64|148.84|151.57|148.77|0
1640126100000|2021-12-21 22:35:00|151.57|148.77|151.69|148.89|151.69|148.89|151.57|148.77|0
1640126400000|2021-12-21 22:40:00|151.66|148.86|151.68|148.88|151.72|148.92|151.58|148.78|0
1640126700000|2021-12-21 22:45:00|151.71|148.91|151.8|149|151.8|149|151.71|148.91|0
1640127000000|2021-12-21 22:50:00|151.78|148.98|151.75|148.95|151.78|148.98|151.75|148.95|0
1640127300000|2021-12-21 22:55:00|151.73|148.93|151.96|149.16|152.1|149.3|151.73|148.93|0
1640127600000|2021-12-21 23:00:00|151.88|149.08|152.05|149.25|152.61|149.81|151.56|148.76|0
1640127900000|2021-12-21 23:05:00|152.19|149.39|152.18|149.38|152.4|149.6|151.77|148.97|0
1640128200000|2021-12-21 23:10:00|152.04|149.24|152.46|149.66|152.53|149.73|152.04|149.24|0
1640128500000|2021-12-21 23:15:00|152.53|149.73|153.16|150.36|153.16|150.36|152.46|149.66|0
1640128800000|2021-12-21 23:20:00|153.02|150.22|152.7|149.9|153.09|150.29|152.67|149.87|0
1640129100000|2021-12-21 23:25:00|152.73|149.93|152.94|150.14|153.01|150.21|152.7|149.9|0
1640129400000|2021-12-21 23:30:00|152.84|150.04|152.45|149.65|153.26|150.46|152.45|149.65|0
1640129700000|2021-12-21 23:35:00|152.49|149.69|152.73|149.93|152.8|150|152.45|149.65|0
1640130000000|2021-12-21 23:40:00|152.8|150|153|150.2|153.07|150.27|152.73|149.93|0
1640130300000|2021-12-21 23:45:00|153.07|150.27|153.14|150.34|153.28|150.48|152.72|149.92|0
1640130600000|2021-12-21 23:50:00|153.21|150.41|152.93|150.13|153.21|150.41|152.93|150.13|0
1640130900000|2021-12-21 23:55:00|153|150.2|152.86|150.06|153.07|150.27|152.72|149.92|0
1640131200000|2021-12-22 00:00:00|153.07|150.27|152.29|149.49|153.07|150.27|152.16|149.36|0
1640131500000|2021-12-22 00:05:00|152.36|149.56|152.57|149.77|152.78|149.98|152.15|149.35|0
1640131800000|2021-12-22 00:10:00|152.64|149.84|152.53|149.73|152.71|149.91|152.29|149.49|0
1640132100000|2021-12-22 00:15:00|152.57|149.77|153.12|150.32|153.27|150.47|152.57|149.77|0
1640132400000|2021-12-22 00:20:00|153.16|150.36|152.6|149.8|153.61|150.81|152.6|149.8|0
1640132700000|2021-12-22 00:25:00|152.63|149.83|152.42|149.62|152.7|149.9|152.28|149.48|0
1640133000000|2021-12-22 00:30:00|152.35|149.55|152.56|149.76|152.73|149.93|152.35|149.55|0
1640133300000|2021-12-22 00:35:00|152.49|149.69|152.69|149.89|152.77|149.97|152.42|149.62|0
1640133600000|2021-12-22 00:40:00|152.73|149.93|152.73|149.93|152.83|150.03|152.41|149.61|0
1640133900000|2021-12-22 00:45:00|152.69|149.89|153.01|150.21|153.11|150.31|152.62|149.82|0
1640134200000|2021-12-22 00:50:00|152.97|150.17|152.83|150.03|153.07|150.27|152.76|149.96|0
1640134500000|2021-12-22 00:55:00|152.79|149.99|153.24|150.44|153.38|150.58|152.55|149.75|0
1640134800000|2021-12-22 01:00:00|153.17|150.37|152.68|149.88|153.24|150.44|152.68|149.88|0
1640135100000|2021-12-22 01:05:00|152.75|149.95|152.47|149.67|152.75|149.95|152.19|149.39|0
1640135400000|2021-12-22 01:10:00|152.44|149.64|152.54|149.74|152.61|149.81|152.33|149.53|0
1640135700000|2021-12-22 01:15:00|152.61|149.81|152.53|149.73|152.81|150.01|152.46|149.66|0
1640136000000|2021-12-22 01:20:00|152.46|149.66|152.39|149.59|152.46|149.66|152.11|149.31|0
1640136300000|2021-12-22 01:25:00|152.32|149.52|152.25|149.45|152.46|149.66|152.11|149.31|0
1640136600000|2021-12-22 01:30:00|152.18|149.38|152.11|149.31|152.32|149.52|151.97|149.17|0
1640136900000|2021-12-22 01:35:00|152.04|149.24|151.62|148.82|152.18|149.38|151.52|148.72|0
1640137200000|2021-12-22 01:40:00|151.58|148.78|151.89|149.09|152.03|149.23|151.55|148.75|0
1640137500000|2021-12-22 01:45:00|151.96|149.16|152.8|150|152.8|150|151.96|149.16|0
1640137800000|2021-12-22 01:50:00|152.76|149.96|153|150.2|153.32|150.52|152.66|149.86|0
1640138100000|2021-12-22 01:55:00|152.93|150.13|153.14|150.34|153.14|150.34|152.79|149.99|0
1640138400000|2021-12-22 02:00:00|153.11|150.31|152.72|149.92|153.14|150.34|152.65|149.85|0
1640138700000|2021-12-22 02:05:00|152.69|149.89|152.86|150.06|153|150.2|152.69|149.89|0
1640139000000|2021-12-22 02:10:00|152.79|149.99|152.78|149.98|152.85|150.05|152.65|149.85|0
1640139300000|2021-12-22 02:15:00|152.85|150.05|153.41|150.61|153.41|150.61|152.71|149.91|0
1640139600000|2021-12-22 02:20:00|153.48|150.68|153.17|150.37|153.62|150.82|152.96|150.16|0
1640139900000|2021-12-22 02:25:00|153.13|150.33|152.74|149.94|153.27|150.47|152.74|149.94|0
1640140200000|2021-12-22 02:30:00|152.78|149.98|152.91|150.11|153.02|150.22|152.71|149.91|0
1640140500000|2021-12-22 02:35:00|152.95|150.15|153.05|150.25|153.19|150.39|152.91|150.11|0
1640140800000|2021-12-22 02:40:00|153.12|150.32|153.61|150.81|153.61|150.81|153.05|150.25|0
1640141100000|2021-12-22 02:45:00|153.68|150.88|154.31|151.51|154.38|151.58|153.61|150.81|0
1640141400000|2021-12-22 02:50:00|154.38|151.58|154.17|151.37|154.56|151.76|154.06|151.26|0
1640141700000|2021-12-22 02:55:00|154.13|151.33|154.09|151.29|154.24|151.44|154.02|151.22|0
1640142000000|2021-12-22 03:00:00|154.16|151.36|154.44|151.64|154.66|151.86|154.09|151.29|0
1640142300000|2021-12-22 03:05:00|154.41|151.61|154.02|151.22|154.41|151.61|153.95|151.15|0
1640142600000|2021-12-22 03:10:00|154.09|151.29|153.98|151.18|154.2|151.4|153.95|151.15|0
1640142900000|2021-12-22 03:15:00|153.95|151.15|154.01|151.21|154.08|151.28|153.94|151.14|0
1640143200000|2021-12-22 03:20:00|154.05|151.25|153.94|151.14|154.26|151.46|153.94|151.14|0
1640143500000|2021-12-22 03:25:00|154.01|151.21|153.73|150.93|154.01|151.21|153.52|150.72|0
1640143800000|2021-12-22 03:30:00|153.59|150.79|153.37|150.57|153.66|150.86|153.3|150.5|0
1640144100000|2021-12-22 03:35:00|153.3|150.5|153.41|150.61|153.48|150.68|153.16|150.36|0
1640144400000|2021-12-22 03:40:00|153.44|150.64|153.58|150.78|153.72|150.92|153.37|150.57|0
1640144700000|2021-12-22 03:45:00|153.54|150.74|153.61|150.81|153.79|150.99|153.51|150.71|0
1640145000000|2021-12-22 03:50:00|153.54|150.74|153.71|150.91|153.71|150.91|153.43|150.63|0
1640145300000|2021-12-22 03:55:00|153.78|150.98|153.71|150.91|153.92|151.12|153.64|150.84|0
1640145600000|2021-12-22 04:00:00|153.64|150.84|153.57|150.77|153.71|150.91|153.57|150.77|0
1640145900000|2021-12-22 04:05:00|153.43|150.63|153.49|150.69|153.49|150.69|153.21|150.41|0
1640146200000|2021-12-22 04:10:00|153.42|150.62|153.63|150.83|153.67|150.87|153.42|150.62|0
1640146500000|2021-12-22 04:15:00|153.67|150.87|153.56|150.76|153.7|150.9|153.56|150.76|0
1640146800000|2021-12-22 04:20:00|153.6|150.8|153.56|150.76|153.77|150.97|153.56|150.76|0
1640147100000|2021-12-22 04:25:00|153.59|150.79|153.76|150.96|153.77|150.97|153.49|150.69|0
1640147400000|2021-12-22 04:30:00|153.8|151|153.69|150.89|153.9|151.1|153.69|150.89|0
1640147700000|2021-12-22 04:35:00|153.73|150.93|153.62|150.82|153.73|150.93|153.55|150.75|0
1640148000000|2021-12-22 04:40:00|153.66|150.86|153.69|150.89|153.76|150.96|153.62|150.82|0
1640148300000|2021-12-22 04:45:00|153.62|150.82|153.47|150.67|153.65|150.85|153.47|150.67|0
1640148600000|2021-12-22 04:50:00|153.44|150.64|153.58|150.78|153.65|150.85|153.4|150.6|0
1640148900000|2021-12-22 04:55:00|153.61|150.81|153.68|150.88|153.82|151.02|153.54|150.74|0
1640149200000|2021-12-22 05:00:00|153.61|150.81|152.97|150.17|153.75|150.95|152.91|150.11|0
1640149500000|2021-12-22 05:05:00|153.01|150.21|153.88|151.08|153.96|151.16|152.97|150.17|0
1640149800000|2021-12-22 05:10:00|153.92|151.12|153.95|151.15|154.02|151.22|153.74|150.94|0
1640150100000|2021-12-22 05:15:00|154.02|151.22|154.16|151.36|154.23|151.43|153.95|151.15|0
1640150400000|2021-12-22 05:20:00|154.2|151.4|154.23|151.43|154.37|151.57|154.09|151.29|0
1640150700000|2021-12-22 05:25:00|154.16|151.36|153.8|151|154.16|151.36|153.8|151|0
1640151000000|2021-12-22 05:30:00|153.84|151.04|153.31|150.51|153.84|151.04|153.24|150.44|0
1640151300000|2021-12-22 05:35:00|153.35|150.55|153.45|150.65|153.48|150.68|153.24|150.44|0
1640151600000|2021-12-22 05:40:00|153.41|150.61|154.01|151.21|154.01|151.21|153.41|150.61|0
1640151900000|2021-12-22 05:45:00|153.97|151.17|153.62|150.82|154.01|151.21|153.62|150.82|0
1640152200000|2021-12-22 05:50:00|153.58|150.78|153.51|150.71|153.69|150.89|153.3|150.5|0
1640152500000|2021-12-22 05:55:00|153.44|150.64|153.05|150.25|153.55|150.75|153.02|150.22|0
1640152800000|2021-12-22 06:00:00|153.09|150.29|153.36|150.56|153.5|150.7|152.88|150.08|0
1640153100000|2021-12-22 06:05:00|153.29|150.49|152.7|149.9|153.36|150.56|152.59|149.79|0
1640153400000|2021-12-22 06:10:00|152.73|149.93|152.8|150|152.83|150.03|152.38|149.58|0
1640153700000|2021-12-22 06:15:00|152.73|149.93|151.96|149.16|152.87|150.07|151.86|149.06|0
1640154000000|2021-12-22 06:20:00|152.03|149.23|151.78|148.98|152.17|149.37|151.44|148.64|0
1640154300000|2021-12-22 06:25:00|151.75|148.95|152.2|149.4|152.3|149.5|151.75|148.95|0
1640154600000|2021-12-22 06:30:00|152.02|149.22|152.09|149.29|152.09|149.29|151.64|148.84|0
1640154900000|2021-12-22 06:35:00|152.13|149.33|152.68|149.88|152.72|149.92|151.99|149.19|0
1640155200000|2021-12-22 06:40:00|152.65|149.85|152.54|149.74|152.82|150.02|152.43|149.63|0
1640155500000|2021-12-22 06:45:00|152.64|149.84|152.57|149.77|152.78|149.98|152.57|149.77|0
1640155800000|2021-12-22 06:50:00|152.64|149.84|152.81|150.01|152.99|150.19|152.64|149.84|0
1640156100000|2021-12-22 06:55:00|152.78|149.98|153.09|150.29|153.41|150.61|152.64|149.84|0
1640156400000|2021-12-22 07:00:00|153.12|150.32|152.91|150.11|153.37|150.57|152.91|150.11|0
1640156700000|2021-12-22 07:05:00|152.88|150.08|153.05|150.25|153.37|150.57|152.84|150.04|0
1640157000000|2021-12-22 07:10:00|152.98|150.18|152.56|149.76|153.05|150.25|152.21|149.41|0
1640157300000|2021-12-22 07:15:00|152.59|149.79|153.01|150.21|153.18|150.38|152.52|149.72|0
1640157600000|2021-12-22 07:20:00|153.04|150.24|152.87|150.07|153.04|150.24|152.73|149.93|0
1640157900000|2021-12-22 07:25:00|152.9|150.1|153.43|150.63|153.46|150.66|152.9|150.1|0
1640158200000|2021-12-22 07:30:00|153.6|150.8|153.46|150.66|153.74|150.94|153.46|150.66|0
1640158500000|2021-12-22 07:35:00|153.56|150.76|153.59|150.79|153.67|150.87|153.35|150.55|0
1640158800000|2021-12-22 07:40:00|153.52|150.72|153.24|150.44|153.66|150.86|153.24|150.44|0
1640159100000|2021-12-22 07:45:00|153.35|150.55|153.59|150.79|153.94|151.14|153.35|150.55|0
1640159400000|2021-12-22 07:50:00|153.52|150.72|154.01|151.21|154.15|151.35|153.52|150.72|0
1640159700000|2021-12-22 07:55:00|153.94|151.14|153.94|151.14|154.01|151.21|153.44|150.64|0
1640160000000|2021-12-22 08:00:00|153.83|151.03|154.88|152.08|154.95|152.15|153.44|150.64|0
1640160300000|2021-12-22 08:05:00|154.61|152.21|155.03|152.63|155.24|152.84|154.61|152.21|0
1640160600000|2021-12-22 08:10:00|155.07|152.67|154.32|151.92|155.07|152.67|154.11|151.71|0
1640160900000|2021-12-22 08:15:00|154.39|151.99|155.24|152.84|155.31|152.91|154.29|151.89|0
1640161200000|2021-12-22 08:20:00|155.31|152.91|155.52|153.12|156.02|153.62|155.03|152.63|0
1640161500000|2021-12-22 08:25:00|155.59|153.19|155.8|153.4|156.01|153.61|155.52|153.12|0
1640161800000|2021-12-22 08:30:00|155.94|153.54|156.36|153.96|156.79|154.39|155.51|153.11|0
1640162100000|2021-12-22 08:35:00|156.4|154|157.33|154.93|157.36|154.96|156.36|153.96|0
1640162400000|2021-12-22 08:40:00|157.29|154.89|156.64|154.24|157.86|155.46|156.22|153.82|0
1640162700000|2021-12-22 08:45:00|156.71|154.31|155.58|153.18|156.86|154.46|155.5|153.1|0
1640163000000|2021-12-22 08:50:00|155.5|153.1|155.86|153.46|156.14|153.74|155.43|153.03|0
1640163300000|2021-12-22 08:55:00|155.82|153.42|156|153.6|156.07|153.67|155.57|153.17|0
1640163600000|2021-12-22 09:00:00|155.92|153.52|155.78|153.38|156.21|153.81|155.71|153.31|0
1640163900000|2021-12-22 09:05:00|155.92|153.52|155.99|153.59|156.21|153.81|155.57|153.17|0
1640164200000|2021-12-22 09:10:00|155.96|153.56|155.21|152.81|156.2|153.8|155.14|152.74|0
1640164500000|2021-12-22 09:15:00|155.28|152.88|154.78|152.38|155.46|153.06|154.71|152.31|0
1640164800000|2021-12-22 09:20:00|154.71|152.31|155.27|152.87|155.42|153.02|154.57|152.17|0
1640165100000|2021-12-22 09:25:00|155.42|153.02|155.48|153.08|155.55|153.15|155.06|152.66|0
1640165400000|2021-12-22 09:30:00|155.41|153.01|154.84|152.44|155.55|153.15|154.7|152.3|0
1640165700000|2021-12-22 09:35:00|154.74|152.34|155.12|152.72|155.27|152.87|154.7|152.3|0
1640166000000|2021-12-22 09:40:00|155.16|152.76|155.48|153.08|155.55|153.15|155.12|152.72|0
1640166300000|2021-12-22 09:45:00|155.4|153|155.69|153.29|155.9|153.5|155.33|152.93|0
1640166600000|2021-12-22 09:50:00|155.61|153.21|155.37|152.97|155.83|153.43|155.05|152.65|0
1640166900000|2021-12-22 09:55:00|155.4|153|155.61|153.21|155.89|153.49|155.19|152.79|0
1640167200000|2021-12-22 10:00:00|155.54|153.14|155.39|152.99|155.89|153.49|155.15|152.75|0
1640167500000|2021-12-22 10:05:00|155.32|152.92|155.18|152.78|155.64|153.24|155.18|152.78|0
1640167800000|2021-12-22 10:10:00|155.11|152.71|155.11|152.71|155.32|152.92|154.93|152.53|0
1640168100000|2021-12-22 10:15:00|155.04|152.64|154.93|152.53|155.04|152.64|154.75|152.35|0
1640168400000|2021-12-22 10:20:00|154.96|152.56|155.1|152.7|155.17|152.77|154.75|152.35|0
1640168700000|2021-12-22 10:25:00|155.03|152.63|154.89|152.49|155.17|152.77|154.75|152.35|0
1640169000000|2021-12-22 10:30:00|154.82|152.42|155.38|152.98|155.45|153.05|154.67|152.27|0
1640169300000|2021-12-22 10:35:00|155.24|152.84|154.32|151.92|155.24|152.84|154.32|151.92|0
1640169600000|2021-12-22 10:40:00|154.25|151.85|153.75|151.35|154.32|151.92|153.47|151.07|0
1640169900000|2021-12-22 10:45:00|153.72|151.32|153.12|150.72|153.82|151.42|153.12|150.72|0
1640170200000|2021-12-22 10:50:00|152.91|150.51|152.98|150.58|152.98|150.58|152.49|150.09|0
1640170500000|2021-12-22 10:55:00|152.91|150.51|152.56|150.16|152.98|150.58|152.49|150.09|0
1640170800000|2021-12-22 11:00:00|152.59|150.19|152.55|150.15|153.22|150.82|152.48|150.08|0
1640171100000|2021-12-22 11:05:00|152.52|150.12|152.41|150.01|152.83|150.43|152.34|149.94|0
1640171400000|2021-12-22 11:10:00|152.34|149.94|152.55|150.15|152.62|150.22|152.06|149.66|0
1640171700000|2021-12-22 11:15:00|152.48|150.08|152.13|149.73|152.48|150.08|151.92|149.52|0
1640172000000|2021-12-22 11:20:00|152.06|149.66|152.12|149.72|152.19|149.79|151.92|149.52|0
1640172300000|2021-12-22 11:25:00|152.19|149.79|152.54|150.14|152.58|150.18|152.19|149.79|0
1640172600000|2021-12-22 11:30:00|152.51|150.11|152.82|150.42|152.89|150.49|152.51|150.11|0
1640172900000|2021-12-22 11:35:00|152.89|150.49|152.95|150.55|153.03|150.63|152.81|150.41|0
1640173200000|2021-12-22 11:40:00|152.88|150.48|152.67|150.27|153.09|150.69|152.53|150.13|0
1640173500000|2021-12-22 11:45:00|152.6|150.2|152.04|149.64|152.6|150.2|151.9|149.5|0
1640173800000|2021-12-22 11:50:00|152.11|149.71|152.11|149.71|152.18|149.78|152.04|149.64|0
1640174100000|2021-12-22 11:55:00|152.04|149.64|151.27|148.87|152.04|149.64|151.2|148.8|0
1640174400000|2021-12-22 12:00:00|151.34|148.94|151.55|149.15|151.62|149.22|151.13|148.73|0
1640174700000|2021-12-22 12:05:00|151.62|149.22|151.48|149.08|151.62|149.22|151.48|149.08|0
1640175000000|2021-12-22 12:10:00|151.54|149.14|151.47|149.07|151.61|149.21|151.47|149.07|0
1640175300000|2021-12-22 12:15:00|151.54|149.14|151.82|149.42|151.82|149.42|151.54|149.14|0
1640175600000|2021-12-22 12:20:00|151.89|149.49|151.68|149.28|151.96|149.56|151.68|149.28|0
1640175900000|2021-12-22 12:25:00|151.75|149.35|152.09|149.69|152.16|149.76|151.68|149.28|0
1640176200000|2021-12-22 12:30:00|152.16|149.76|151.81|149.41|152.16|149.76|151.81|149.41|0
1640176500000|2021-12-22 12:35:00|152.02|149.62|152.09|149.69|152.23|149.83|152.02|149.62|0
1640176800000|2021-12-22 12:40:00|152.15|149.75|152.15|149.75|152.43|150.03|152.08|149.68|0
1640177100000|2021-12-22 12:45:00|152.08|149.68|152.15|149.75|152.15|149.75|151.94|149.54|0
1640177400000|2021-12-22 12:50:00|152.08|149.68|152.43|150.03|152.49|150.09|151.94|149.54|0
1640177700000|2021-12-22 12:55:00|152.29|149.89|152.84|150.44|152.91|150.51|152.22|149.82|0
1640178000000|2021-12-22 13:00:00|152.77|150.37|153.12|150.72|153.26|150.86|152.56|150.16|0
1640178300000|2021-12-22 13:05:00|153.05|150.65|152.98|150.58|153.19|150.79|152.91|150.51|0
1640178600000|2021-12-22 13:10:00|152.91|150.51|153.32|150.92|153.39|150.99|152.7|150.3|0
1640178900000|2021-12-22 13:15:00|153.39|150.99|153.67|151.27|153.81|151.41|153.25|150.85|0
1640179200000|2021-12-22 13:20:00|153.6|151.2|154.79|152.39|154.86|152.46|153.6|151.2|0
1640179500000|2021-12-22 13:25:00|154.72|152.32|154.65|152.25|155.64|153.24|154.65|152.25|0
1640179800000|2021-12-22 13:30:00|154.62|152.22|154.37|151.97|154.72|152.32|153.88|151.48|0
1640180100000|2021-12-22 13:35:00|154.51|152.11|155.71|153.31|155.85|153.45|154.15|151.75|0
1640180400000|2021-12-22 13:40:00|155.67|153.27|156.52|154.12|156.63|154.23|154.93|152.53|0
1640180700000|2021-12-22 13:45:00|156.48|154.08|155.77|153.37|156.48|154.08|155.7|153.3|0
1640181000000|2021-12-22 13:50:00|155.84|153.44|155.98|153.58|155.98|153.58|155.41|153.01|0
1640181300000|2021-12-22 13:55:00|155.91|153.51|155.48|153.08|155.91|153.51|155.41|153.01|0
1640181600000|2021-12-22 14:00:00|155.41|153.01|155.27|152.87|155.98|153.58|155.27|152.87|0
1640181900000|2021-12-22 14:05:00|155.2|152.8|153.5|151.1|155.2|152.8|153.5|151.1|0
1640182200000|2021-12-22 14:10:00|153.43|151.03|153.99|151.59|154.13|151.73|153.22|150.82|0
1640182500000|2021-12-22 14:15:00|153.92|151.52|153.92|151.52|154.27|151.87|153.78|151.38|0
1640182800000|2021-12-22 14:20:00|153.99|151.59|154.27|151.87|154.55|152.15|153.99|151.59|0
1640183100000|2021-12-22 14:25:00|154.2|151.8|153.42|151.02|154.2|151.8|153.28|150.88|0
1640183400000|2021-12-22 14:30:00|153.49|151.09|153.21|150.81|153.77|151.37|152.58|150.18|0
1640183700000|2021-12-22 14:35:00|153.28|150.88|151.74|149.34|153.28|150.88|151.47|149.07|0
1640184000000|2021-12-22 14:40:00|151.67|149.27|151.05|148.65|153.07|150.67|151.05|148.65|0
1640184300000|2021-12-22 14:45:00|150.98|148.58|151.88|149.48|151.88|149.48|150.49|148.09|0
1640184600000|2021-12-22 14:50:00|151.6|149.2|150.84|148.44|152.5|150.1|150.77|148.37|0
1640184900000|2021-12-22 14:55:00|150.77|148.37|151.63|149.23|152.29|149.89|150.35|147.95|0
1640185200000|2021-12-22 15:00:00|151.49|149.09|151.59|149.19|151.66|149.26|150.07|147.67|0
1640185500000|2021-12-22 15:05:00|151.45|149.05|152.01|149.61|152.5|150.1|151.45|149.05|0
1640185800000|2021-12-22 15:10:00|151.94|149.54|150.89|148.49|151.94|149.54|150.55|148.15|0
1640186100000|2021-12-22 15:15:00|150.83|148.43|149.31|146.91|151.31|148.91|148.83|146.43|0
1640186400000|2021-12-22 15:20:00|149.24|146.84|149.1|146.7|149.99|147.59|149.1|146.7|0
1640186700000|2021-12-22 15:25:00|149.24|146.84|149.72|147.32|149.72|147.32|148.48|146.08|0
1640187000000|2021-12-22 15:30:00|149.58|147.18|148.72|146.32|149.58|147.18|148.58|146.18|0
1640187300000|2021-12-22 15:35:00|148.62|146.22|146.78|144.38|149.34|146.94|146.24|143.84|0
1640187600000|2021-12-22 15:40:00|146.71|144.31|146.37|143.97|146.78|144.38|146.11|143.71|0
1640187900000|2021-12-22 15:45:00|146.44|144.04|145.56|143.16|146.44|144.04|145.53|143.13|0
1640188200000|2021-12-22 15:50:00|145.5|143.1|144.49|142.09|145.56|143.16|144.09|141.69|0
1640188500000|2021-12-22 15:55:00|144.56|142.16|144.22|141.82|144.82|142.42|143.82|141.42|0
1640188800000|2021-12-22 16:00:00|144.16|141.76|144.35|141.95|144.55|142.15|144.02|141.62|0
1640189100000|2021-12-22 16:05:00|144.25|141.85|144.48|142.08|145.15|142.75|144.22|141.82|0
1640189400000|2021-12-22 16:10:00|144.42|142.02|143.22|140.82|144.55|142.15|143.15|140.75|0
1640189700000|2021-12-22 16:15:00|143.28|140.88|143.68|141.28|143.91|141.51|143.28|140.88|0
1640190000000|2021-12-22 16:20:00|143.61|141.21|144.34|141.94|144.48|142.08|143.41|141.01|0
1640190300000|2021-12-22 16:25:00|144.41|142.01|142.9|140.5|144.88|142.48|136.91|134.51|0
1640190600000|2021-12-22 16:30:00|142.77|140.37|142.17|139.77|143.16|140.76|141.9|139.5|0
1640190900000|2021-12-22 16:35:00|142.23|139.83|142.43|140.03|142.76|140.36|142|139.6|0
1640191200000|2021-12-22 16:40:00|142.36|139.96|142.49|140.09|142.76|140.36|142.16|139.76|0
1640191500000|2021-12-22 16:45:00|142.56|140.16|143.02|140.62|143.55|141.15|142.49|140.09|0
1640191800000|2021-12-22 16:50:00|143.09|140.69|142.89|140.49|143.15|140.75|142.62|140.22|0
1640192100000|2021-12-22 16:55:00|142.82|140.42|142.29|139.89|143.08|140.68|142.22|139.82|0
1640192400000|2021-12-22 17:00:00|142.09|139.69|141.89|139.49|142.82|140.42|141.89|139.49|0
1640192700000|2021-12-22 17:05:00|141.95|139.55|141.69|139.29|142.15|139.75|141.56|139.16|0
1640193000000|2021-12-22 17:10:00|141.75|139.35|142.21|139.81|142.48|140.08|141.75|139.35|0
1640193300000|2021-12-22 17:15:00|142.15|139.75|142.64|140.24|143.01|140.61|142.15|139.75|0
1640193600000|2021-12-22 17:20:00|142.67|140.27|143.27|140.87|143.27|140.87|142.54|140.14|0
1640193900000|2021-12-22 17:25:00|143.2|140.8|142.14|139.74|143.2|140.8|142.14|139.74|0
1640194200000|2021-12-22 17:30:00|142.21|139.81|142.07|139.67|142.4|140|141.94|139.54|0
1640194500000|2021-12-22 17:35:00|142.14|139.74|142.73|140.33|143.03|140.63|142.07|139.67|0
1640194800000|2021-12-22 17:40:00|142.66|140.26|142.4|140|143.06|140.66|142.2|139.8|0
1640195100000|2021-12-22 17:45:00|142.46|140.06|142.39|139.99|142.66|140.26|142.26|139.86|0
1640195400000|2021-12-22 17:50:00|142.26|139.86|141.67|139.27|142.26|139.86|141.47|139.07|0
1640195700000|2021-12-22 17:55:00|141.73|139.33|141.4|139|141.73|139.33|141.2|138.8|0
1640196000000|2021-12-22 18:00:00|141.47|139.07|141.46|139.06|142.06|139.66|141.37|138.97|0
1640196300000|2021-12-22 18:05:00|141.4|139|141.53|139.13|141.86|139.46|141.33|138.93|0
1640196600000|2021-12-22 18:10:00|141.59|139.19|141.85|139.45|142.12|139.72|141.53|139.13|0
1640196900000|2021-12-22 18:15:00|141.92|139.52|142.05|139.65|142.25|139.85|141.72|139.32|0
1640197200000|2021-12-22 18:20:00|141.98|139.58|142.57|140.17|142.57|140.17|141.98|139.58|0
1640197500000|2021-12-22 18:25:00|142.38|139.98|142.77|140.37|142.9|140.5|142.34|139.94|0
1640197800000|2021-12-22 18:30:00|142.57|140.17|142.24|139.84|142.77|140.37|142.04|139.64|0
1640198100000|2021-12-22 18:35:00|142.3|139.9|143.9|141.5|144.03|141.63|142.3|139.9|0
1640198400000|2021-12-22 18:40:00|143.83|141.43|143.89|141.49|144.56|142.16|143.56|141.16|0
1640198700000|2021-12-22 18:45:00|143.83|141.43|143.69|141.29|144.06|141.66|143.16|140.76|0
1640199000000|2021-12-22 18:50:00|143.62|141.22|143.29|140.89|143.79|141.39|143.22|140.82|0
1640199300000|2021-12-22 18:55:00|143.36|140.96|143.89|141.49|143.95|141.55|143.15|140.75|0
1640199600000|2021-12-22 19:00:00|143.82|141.42|144.15|141.75|144.82|142.42|143.82|141.42|0
1640199900000|2021-12-22 19:05:00|144.08|141.68|144.55|142.15|144.82|142.42|143.95|141.55|0
1640200200000|2021-12-22 19:10:00|144.48|142.08|144.05|141.65|144.82|142.42|143.95|141.55|0
1640200500000|2021-12-22 19:15:00|144.01|141.61|144.08|141.68|144.21|141.81|143.68|141.28|0
1640200800000|2021-12-22 19:20:00|144.14|141.74|143.87|141.47|144.21|141.81|143.47|141.07|0
1640201100000|2021-12-22 19:25:00|143.81|141.41|145.14|142.74|145.48|143.08|143.67|141.27|0
1640201400000|2021-12-22 19:30:00|145.01|142.61|144.27|141.87|145.01|142.61|143.8|141.4|0
1640201700000|2021-12-22 19:35:00|144.33|141.93|143.53|141.13|144.53|142.13|143.47|141.07|0
1640202000000|2021-12-22 19:40:00|143.6|141.2|143.8|141.4|143.86|141.46|143.26|140.86|0
1640202300000|2021-12-22 19:45:00|143.86|141.46|143.39|140.99|143.86|141.46|143.33|140.93|0
1640202600000|2021-12-22 19:50:00|143.46|141.06|142.93|140.53|143.53|141.13|142.93|140.53|0
1640202900000|2021-12-22 19:55:00|142.86|140.46|142.72|140.32|143.06|140.66|142.59|140.19|0
1640203200000|2021-12-22 20:00:00|142.66|140.26|142.72|140.32|142.92|140.52|142.39|139.99|0
1640203500000|2021-12-22 20:05:00|142.66|140.26|142.32|139.92|142.92|140.52|142.12|139.72|0
1640203800000|2021-12-22 20:10:00|142.52|140.12|141.79|139.39|142.52|140.12|141.73|139.33|0
1640204100000|2021-12-22 20:15:00|141.83|139.43|141.52|139.12|142.32|139.92|141.26|138.86|0
1640204400000|2021-12-22 20:20:00|141.65|139.25|141.32|138.92|142.11|139.71|141.25|138.85|0
1640204700000|2021-12-22 20:25:00|141.19|138.79|141.12|138.72|141.32|138.92|140.72|138.32|0
1640205000000|2021-12-22 20:30:00|141.05|138.65|141.18|138.78|141.51|139.11|140.79|138.39|0
1640205300000|2021-12-22 20:35:00|141.25|138.85|140.39|137.99|141.31|138.91|140.32|137.92|0
1640205600000|2021-12-22 20:40:00|140.32|137.92|140.26|137.86|140.78|138.38|140.12|137.72|0
1640205900000|2021-12-22 20:45:00|140.32|137.92|140.12|137.72|140.71|138.31|139.66|137.26|0
1640206200000|2021-12-22 20:50:00|139.66|137.26|138.23|135.83|139.73|137.33|138.04|135.64|0
1640206500000|2021-12-22 20:55:00|138.16|135.76|138.23|135.83|138.29|135.89|137.71|135.31|0
1640206800000|2021-12-22 21:00:00|138.29|135.89|137.95|135.55|140.06|137.66|137.42|135.02|0
1640207100000|2021-12-22 21:05:00|137.88|135.48|137.49|135.09|137.95|135.55|137.37|134.97|0
1640207400000|2021-12-22 21:10:00|137.43|135.03|137.17|134.77|137.43|135.03|137.04|134.64|0
1640207700000|2021-12-22 21:15:00|137.43|134.63|137.37|134.57|137.43|134.63|137.3|134.5|0
1640208000000|2021-12-22 21:20:00|137.43|134.63|137.3|134.5|137.43|134.63|137.24|134.44|0
1640208300000|2021-12-22 21:25:00|137.23|134.43|137.36|134.56|137.36|134.56|137.23|134.43|0
1640208600000|2021-12-22 21:30:00|137.42|134.62|137.36|134.56|137.42|134.62|137.36|134.56|0
1640208900000|2021-12-22 21:35:00|137.42|134.62|137.29|134.49|137.42|134.62|137.29|134.49|0
1640209200000|2021-12-22 21:40:00|137.36|134.56|137.35|134.55|137.42|134.62|137.35|134.55|0
1640209500000|2021-12-22 21:45:00|137.32|134.52|137.22|134.42|137.42|134.62|137.09|134.29|0
1640209800000|2021-12-22 21:50:00|137.29|134.49|137.28|134.48|137.35|134.55|137.09|134.29|0
1640210100000|2021-12-22 21:55:00|137.22|134.42|137.32|134.52|137.38|134.58|137.09|134.29|0
1640210400000|2021-12-22 22:00:00|137.31|134.51|137.38|134.58|137.41|134.61|137.29|134.49|0
1640210700000|2021-12-22 22:05:00|137.36|134.56|137.36|134.56|137.37|134.57|137.35|134.55|0
1640211000000|2021-12-22 22:10:00|137.35|134.55|137.33|134.53|137.35|134.55|137.32|134.52|0
1640211300000|2021-12-22 22:15:00|137.34|134.54|137.34|134.54|137.34|134.54|137.34|134.54|0
1640211600000|2021-12-22 22:20:00|137.33|134.53|137.31|134.51|137.34|134.54|137.29|134.49|0
1640211900000|2021-12-22 22:25:00|137.34|134.54|137.28|134.48|137.37|134.57|137.28|134.48|0
1640212200000|2021-12-22 22:30:00|137.29|134.49|137.27|134.47|137.29|134.49|137.25|134.45|0
1640212500000|2021-12-22 22:35:00|137.28|134.48|137.28|134.48|137.33|134.53|137.28|134.48|0
1640212800000|2021-12-22 22:40:00|137.31|134.51|137.34|134.54|137.36|134.56|137.29|134.49|0
1640213100000|2021-12-22 22:45:00|137.33|134.53|137.31|134.51|137.33|134.53|137.31|134.51|0
1640213400000|2021-12-22 22:50:00|137.33|134.53|137.36|134.56|137.4|134.6|137.33|134.53|0
1640213700000|2021-12-22 22:55:00|137.27|134.47|137.46|134.66|137.46|134.66|137.27|134.47|0
1640214000000|2021-12-22 23:00:00|137.35|134.55|136.67|133.87|137.35|134.55|136.48|133.68|0
1640214300000|2021-12-22 23:05:00|136.73|133.93|136.54|133.74|136.8|134|136.35|133.55|0
1640214600000|2021-12-22 23:10:00|136.48|133.68|137.05|134.25|137.18|134.38|136.47|133.67|0
1640214900000|2021-12-22 23:15:00|136.99|134.19|136.73|133.93|136.99|134.19|136.66|133.86|0
1640215200000|2021-12-22 23:20:00|136.66|133.86|136.92|134.12|136.98|134.18|136.6|133.8|0
1640215500000|2021-12-22 23:25:00|136.85|134.05|137.04|134.24|137.17|134.37|136.79|133.99|0
1640215800000|2021-12-22 23:30:00|137.01|134.21|136.59|133.79|137.11|134.31|136.59|133.79|0
1640216100000|2021-12-22 23:35:00|136.66|133.86|136.59|133.79|136.82|134.02|136.52|133.72|0
1640216400000|2021-12-22 23:40:00|136.65|133.85|136.71|133.91|137.04|134.24|136.46|133.66|0
1640216700000|2021-12-22 23:45:00|136.59|133.79|137.16|134.36|137.23|134.43|136.46|133.66|0
1640217000000|2021-12-22 23:50:00|137.1|134.3|136.9|134.1|137.1|134.3|136.84|134.04|0
1640217300000|2021-12-22 23:55:00|136.97|134.17|136.83|134.03|137.03|134.23|136.71|133.91|0
1640217600000|2021-12-23 00:00:00|136.96|134.16|137.15|134.35|137.22|134.42|136.77|133.97|0
1640217900000|2021-12-23 00:05:00|137.06|134.26|137.41|134.61|137.41|134.61|137.06|134.26|0
1640218200000|2021-12-23 00:10:00|137.6|134.8|137.73|134.93|137.73|134.93|137.18|134.38|0
1640218500000|2021-12-23 00:15:00|137.66|134.86|137.53|134.73|137.79|134.99|137.47|134.67|0
1640218800000|2021-12-23 00:20:00|137.57|134.77|137.66|134.86|137.79|134.99|137.4|134.6|0
1640219100000|2021-12-23 00:25:00|137.69|134.89|137.4|134.6|137.72|134.92|137.4|134.6|0
1640219400000|2021-12-23 00:30:00|137.43|134.63|137.33|134.53|137.46|134.66|137.08|134.28|0
1640219700000|2021-12-23 00:35:00|137.27|134.47|137.07|134.27|137.27|134.47|137.01|134.21|0
1640220000000|2021-12-23 00:40:00|137.1|134.3|137.26|134.46|137.39|134.59|137.1|134.3|0
1640220300000|2021-12-23 00:45:00|137.33|134.53|136.94|134.14|137.33|134.53|136.81|134.01|0
1640220600000|2021-12-23 00:50:00|137|134.2|137.1|134.3|137.13|134.33|136.94|134.14|0
1640220900000|2021-12-23 00:55:00|137.06|134.26|137.32|134.52|137.45|134.65|137.06|134.26|0
1640221200000|2021-12-23 01:00:00|137.35|134.55|137.7|134.9|137.96|135.16|137.25|134.45|0
1640221500000|2021-12-23 01:05:00|137.64|134.84|137.48|134.68|137.77|134.97|137.44|134.64|0
1640221800000|2021-12-23 01:10:00|137.44|134.64|137.57|134.77|137.63|134.83|137.44|134.64|0
1640222100000|2021-12-23 01:15:00|137.6|134.8|137.63|134.83|137.7|134.9|137.57|134.77|0
1640222400000|2021-12-23 01:20:00|137.57|134.77|137.56|134.76|137.66|134.86|137.5|134.7|0
1640222700000|2021-12-23 01:25:00|137.63|134.83|137.24|134.44|137.63|134.83|137.17|134.37|0
1640223000000|2021-12-23 01:30:00|137.17|134.37|137.75|134.95|137.75|134.95|137.17|134.37|0
1640223300000|2021-12-23 01:35:00|137.69|134.89|137.53|134.73|137.75|134.95|137.43|134.63|0
1640223600000|2021-12-23 01:40:00|137.56|134.76|137.49|134.69|137.68|134.88|137.42|134.62|0
1640223900000|2021-12-23 01:45:00|137.46|134.66|137.62|134.82|137.81|135.01|137.46|134.66|0
1640224200000|2021-12-23 01:50:00|137.58|134.78|137.55|134.75|137.58|134.78|137.42|134.62|0
1640224500000|2021-12-23 01:55:00|137.48|134.68|137.74|134.94|137.74|134.94|137.48|134.68|0
1640224800000|2021-12-23 02:00:00|137.68|134.88|137.54|134.74|137.74|134.94|137.35|134.55|0
1640225100000|2021-12-23 02:05:00|137.58|134.78|137.15|134.35|137.67|134.87|137.15|134.35|0
1640225400000|2021-12-23 02:10:00|137.22|134.42|137.02|134.22|137.22|134.42|136.77|133.97|0
1640225700000|2021-12-23 02:15:00|136.99|134.19|137.08|134.28|137.15|134.35|136.96|134.16|0
1640226000000|2021-12-23 02:20:00|137.15|134.35|137.21|134.41|137.34|134.54|137.08|134.28|0
1640226300000|2021-12-23 02:25:00|137.24|134.44|136.95|134.15|137.24|134.44|136.95|134.15|0
1640226600000|2021-12-23 02:30:00|137.02|134.22|137.01|134.21|137.08|134.28|136.76|133.96|0
1640226900000|2021-12-23 02:35:00|136.95|134.15|136.82|134.02|137.01|134.21|136.75|133.95|0
1640227200000|2021-12-23 02:40:00|136.85|134.05|137.01|134.21|137.07|134.27|136.75|133.95|0
1640227500000|2021-12-23 02:45:00|136.94|134.14|136.88|134.08|137.01|134.21|136.88|134.08|0
1640227800000|2021-12-23 02:50:00|136.94|134.14|136.87|134.07|137|134.2|136.87|134.07|0
1640228100000|2021-12-23 02:55:00|136.84|134.04|136.81|134.01|136.94|134.14|136.74|133.94|0
1640228400000|2021-12-23 03:00:00|136.87|134.07|136.97|134.17|136.97|134.17|136.74|133.94|0
1640228700000|2021-12-23 03:05:00|136.93|134.13|136.93|134.13|136.97|134.17|136.87|134.07|0
1640229000000|2021-12-23 03:10:00|137|134.2|136.86|134.06|137|134.2|136.83|134.03|0
1640229300000|2021-12-23 03:15:00|136.9|134.1|137.31|134.51|137.31|134.51|136.86|134.06|0
1640229600000|2021-12-23 03:20:00|137.25|134.45|137.12|134.32|137.31|134.51|137.12|134.32|0
1640229900000|2021-12-23 03:25:00|137.15|134.35|137.18|134.38|137.18|134.38|137.08|134.28|0
1640230200000|2021-12-23 03:30:00|137.15|134.35|137.37|134.57|137.37|134.57|137.11|134.31|0
1640230500000|2021-12-23 03:35:00|137.43|134.63|137.21|134.41|137.43|134.63|137.11|134.31|0
1640230800000|2021-12-23 03:40:00|137.17|134.37|136.98|134.18|137.21|134.41|136.91|134.11|0
1640231100000|2021-12-23 03:45:00|136.95|134.15|137.04|134.24|137.1|134.3|136.91|134.11|0
1640231400000|2021-12-23 03:50:00|137.01|134.21|137.04|134.24|137.1|134.3|136.97|134.17|0
1640231700000|2021-12-23 03:55:00|137.01|134.21|137.07|134.27|137.1|134.3|137.01|134.21|0
1640232000000|2021-12-23 04:00:00|137.1|134.3|137.03|134.23|137.1|134.3|137|134.2|0
1640232300000|2021-12-23 04:05:00|137.1|134.3|137.16|134.36|137.16|134.36|137.03|134.23|0
1640232600000|2021-12-23 04:10:00|137.09|134.29|137.03|134.23|137.09|134.29|136.96|134.16|0
1640232900000|2021-12-23 04:15:00|137.09|134.29|137.09|134.29|137.15|134.35|137.03|134.23|0
1640233200000|2021-12-23 04:20:00|137.02|134.22|137.09|134.29|137.09|134.29|136.96|134.16|0
1640233500000|2021-12-23 04:25:00|137.02|134.22|137.02|134.22|137.09|134.29|137.02|134.22|0
1640233800000|2021-12-23 04:30:00|137.05|134.25|136.95|134.15|137.08|134.28|136.95|134.15|0
1640234100000|2021-12-23 04:35:00|136.99|134.19|137.08|134.28|137.08|134.28|136.95|134.15|0
1640234400000|2021-12-23 04:40:00|137.01|134.21|137.01|134.21|137.08|134.28|137.01|134.21|0
1640234700000|2021-12-23 04:45:00|137.08|134.28|137.14|134.34|137.2|134.4|137.07|134.27|0
1640235000000|2021-12-23 04:50:00|137.17|134.37|137.2|134.4|137.2|134.4|137.13|134.33|0
1640235300000|2021-12-23 04:55:00|137.23|134.43|137.2|134.4|137.33|134.53|137.2|134.4|0
1640235600000|2021-12-23 05:00:00|137.13|134.33|137|134.2|137.17|134.37|137|134.2|0
1640235900000|2021-12-23 05:05:00|137.07|134.27|137.06|134.26|137.13|134.33|137|134.2|0
1640236200000|2021-12-23 05:10:00|137|134.2|137.19|134.39|137.19|134.39|137|134.2|0
1640236500000|2021-12-23 05:15:00|137.16|134.36|137.06|134.26|137.19|134.39|137.06|134.26|0
1640236800000|2021-12-23 05:20:00|137.03|134.23|136.8|134|137.06|134.26|136.8|134|0
1640237100000|2021-12-23 05:25:00|136.86|134.06|137.05|134.25|137.05|134.25|136.86|134.06|0
1640237400000|2021-12-23 05:30:00|136.99|134.19|136.86|134.06|136.99|134.19|136.73|133.93|0
1640237700000|2021-12-23 05:35:00|136.79|133.99|136.79|133.99|136.86|134.06|136.79|133.99|0
1640238000000|2021-12-23 05:40:00|136.76|133.96|136.66|133.86|136.79|133.99|136.66|133.86|0
1640238300000|2021-12-23 05:45:00|136.69|133.89|136.66|133.86|136.79|133.99|136.66|133.86|0
1640238600000|2021-12-23 05:50:00|136.69|133.89|136.98|134.18|136.98|134.18|136.69|133.89|0
1640238900000|2021-12-23 05:55:00|136.85|134.05|136.91|134.11|137.04|134.24|136.65|133.85|0
1640239200000|2021-12-23 06:00:00|136.84|134.04|136.2|133.4|136.84|134.04|136.14|133.34|0
1640239500000|2021-12-23 06:05:00|136.26|133.46|136.65|133.85|136.65|133.85|136.26|133.46|0
1640239800000|2021-12-23 06:10:00|136.71|133.91|137.03|134.23|137.09|134.29|136.71|133.91|0
1640240100000|2021-12-23 06:15:00|137.09|134.29|137.22|134.42|137.22|134.42|136.84|134.04|0
1640240400000|2021-12-23 06:20:00|137.28|134.48|137.15|134.35|137.28|134.48|136.96|134.16|0
1640240700000|2021-12-23 06:25:00|137.22|134.42|137.02|134.22|137.28|134.48|136.89|134.09|0
1640241000000|2021-12-23 06:30:00|136.96|134.16|136.96|134.16|137.09|134.29|136.93|134.13|0
1640241300000|2021-12-23 06:35:00|136.89|134.09|137.15|134.35|137.21|134.41|136.89|134.09|0
1640241600000|2021-12-23 06:40:00|137.21|134.41|137.08|134.28|137.21|134.41|137.02|134.22|0
1640241900000|2021-12-23 06:45:00|137.11|134.31|137.08|134.28|137.14|134.34|136.95|134.15|0
1640242200000|2021-12-23 06:50:00|137.05|134.25|137.14|134.34|137.14|134.34|136.95|134.15|0
1640242500000|2021-12-23 06:55:00|137.11|134.31|136.75|133.95|137.11|134.31|136.69|133.89|0
1640242800000|2021-12-23 07:00:00|136.69|133.89|136.91|134.11|136.94|134.14|136.62|133.82|0
1640243100000|2021-12-23 07:05:00|136.94|134.14|136.74|133.94|136.94|134.14|136.68|133.88|0
1640243400000|2021-12-23 07:10:00|136.71|133.91|136.74|133.94|136.87|134.07|136.68|133.88|0
1640243700000|2021-12-23 07:15:00|136.81|134.01|136.8|134|137.06|134.26|136.8|134|0
1640244000000|2021-12-23 07:20:00|136.84|134.04|136.99|134.19|137.06|134.26|136.8|134|0
1640244300000|2021-12-23 07:25:00|136.93|134.13|136.93|134.13|137.06|134.26|136.8|134|0
1640244600000|2021-12-23 07:30:00|136.99|134.19|137.05|134.25|137.18|134.38|136.93|134.13|0
1640244900000|2021-12-23 07:35:00|137.02|134.22|136.54|133.74|137.05|134.25|136.41|133.61|0
1640245200000|2021-12-23 07:40:00|136.51|133.71|136.5|133.7|136.66|133.86|136.41|133.61|0
1640245500000|2021-12-23 07:45:00|136.47|133.67|136.66|133.86|136.72|133.92|136.47|133.67|0
1640245800000|2021-12-23 07:50:00|136.72|133.92|136.72|133.92|136.79|133.99|136.59|133.79|0
1640246100000|2021-12-23 07:55:00|136.59|133.79|136.66|133.86|136.79|133.99|136.4|133.6|0
1640246400000|2021-12-23 08:00:00|136.62|133.82|136.72|133.92|136.85|134.05|136.4|133.6|0
1640246700000|2021-12-23 08:05:00|136.52|134.12|136.58|134.18|136.81|134.41|136.45|134.05|0
1640247000000|2021-12-23 08:10:00|136.51|134.11|136.96|134.56|137.03|134.63|136.45|134.05|0
1640247300000|2021-12-23 08:15:00|136.93|134.53|137.35|134.95|137.41|135.01|136.7|134.3|0
1640247600000|2021-12-23 08:20:00|137.41|135.01|136.76|134.36|137.48|135.08|136.76|134.36|0
1640247900000|2021-12-23 08:25:00|136.8|134.4|136.63|134.23|136.96|134.56|136.57|134.17|0
1640248200000|2021-12-23 08:30:00|136.7|134.3|136.5|134.1|136.89|134.49|136.5|134.1|0
1640248500000|2021-12-23 08:35:00|136.57|134.17|137.59|135.19|137.98|135.58|136.5|134.1|0
1640248800000|2021-12-23 08:40:00|137.56|135.16|137.37|134.97|137.66|135.26|137.14|134.74|0
1640249100000|2021-12-23 08:45:00|137.46|135.06|136.94|134.54|137.56|135.16|136.88|134.48|0
1640249400000|2021-12-23 08:50:00|137.01|134.61|135.69|133.29|137.07|134.67|135.47|133.07|0
1640249700000|2021-12-23 08:55:00|135.66|133.26|135.59|133.19|135.72|133.32|135.27|132.87|0
1640250000000|2021-12-23 09:00:00|135.66|133.26|135.72|133.32|136.1|133.7|135.59|133.19|0
1640250300000|2021-12-23 09:05:00|135.65|133.25|135.2|132.8|135.65|133.25|135.01|132.61|0
1640250600000|2021-12-23 09:10:00|135.24|132.84|135.39|132.99|135.39|132.99|135.01|132.61|0
1640250900000|2021-12-23 09:15:00|135.43|133.03|135.65|133.25|135.77|133.37|135.39|132.99|0
1640251200000|2021-12-23 09:20:00|135.58|133.18|136.03|133.63|136.13|133.73|135.58|133.18|0
1640251500000|2021-12-23 09:25:00|135.96|133.56|136.15|133.75|136.15|133.75|135.9|133.5|0
1640251800000|2021-12-23 09:30:00|136.22|133.82|136.09|133.69|136.35|133.95|135.9|133.5|0
1640252100000|2021-12-23 09:35:00|136.12|133.72|135.83|133.43|136.12|133.72|135.83|133.43|0
1640252400000|2021-12-23 09:40:00|135.76|133.36|135.7|133.3|135.89|133.49|135.57|133.17|0
1640252700000|2021-12-23 09:45:00|135.63|133.23|135.82|133.42|136.08|133.68|135.63|133.23|0
1640253000000|2021-12-23 09:50:00|135.86|133.46|136.05|133.65|136.08|133.68|135.76|133.36|0
1640253300000|2021-12-23 09:55:00|136.01|133.61|135.88|133.48|136.01|133.61|135.75|133.35|0
1640253600000|2021-12-23 10:00:00|135.85|133.45|135.88|133.48|136.14|133.74|135.81|133.41|0
1640253900000|2021-12-23 10:05:00|135.81|133.41|135.88|133.48|136|133.6|135.75|133.35|0
1640254200000|2021-12-23 10:10:00|135.81|133.41|135.75|133.35|135.81|133.41|135.68|133.28|0
1640254500000|2021-12-23 10:15:00|135.68|133.28|135.68|133.28|135.75|133.35|135.68|133.28|0
1640254800000|2021-12-23 10:20:00|135.65|133.25|135.36|132.96|135.65|133.25|135.1|132.7|0
1640255100000|2021-12-23 10:25:00|135.42|133.02|135.39|132.99|135.49|133.09|135.29|132.89|0
1640255400000|2021-12-23 10:30:00|135.42|133.02|135.45|133.05|135.48|133.08|135.35|132.95|0
1640255700000|2021-12-23 10:35:00|135.48|133.08|134.97|132.57|135.48|133.08|134.97|132.57|0
1640256000000|2021-12-23 10:40:00|134.78|132.38|134.9|132.5|134.97|132.57|134.78|132.38|0
1640256300000|2021-12-23 10:45:00|134.97|132.57|135.03|132.63|135.16|132.76|134.96|132.56|0
1640256600000|2021-12-23 10:50:00|134.96|132.56|134.58|132.18|134.96|132.56|134.33|131.93|0
1640256900000|2021-12-23 10:55:00|134.55|132.15|134.58|132.18|134.58|132.18|134.39|131.99|0
1640257200000|2021-12-23 11:00:00|134.51|132.11|134.64|132.24|134.7|132.3|134.45|132.05|0
1640257500000|2021-12-23 11:05:00|134.7|132.3|134.32|131.92|134.7|132.3|134.26|131.86|0
1640257800000|2021-12-23 11:10:00|134.25|131.85|134.51|132.11|134.51|132.11|134.06|131.66|0
1640258100000|2021-12-23 11:15:00|134.57|132.17|134.57|132.17|134.76|132.36|134.38|131.98|0
1640258400000|2021-12-23 11:20:00|134.5|132.1|134.44|132.04|134.5|132.1|134.31|131.91|0
1640258700000|2021-12-23 11:25:00|134.5|132.1|134.05|131.65|134.56|132.16|134.05|131.65|0
1640259000000|2021-12-23 11:30:00|134.12|131.72|134.37|131.97|134.37|131.97|134.12|131.72|0
1640259300000|2021-12-23 11:35:00|134.43|132.03|134.37|131.97|134.56|132.16|134.34|131.94|0
1640259600000|2021-12-23 11:40:00|134.3|131.9|134.36|131.96|134.37|131.97|134.11|131.71|0
1640259900000|2021-12-23 11:45:00|134.3|131.9|134.42|132.02|134.55|132.15|134.3|131.9|0
1640260200000|2021-12-23 11:50:00|134.46|132.06|134.42|132.02|134.49|132.09|134.23|131.83|0
1640260500000|2021-12-23 11:55:00|134.29|131.89|134.1|131.7|134.29|131.89|134.04|131.64|0
1640260800000|2021-12-23 12:00:00|134.04|131.64|133.53|131.13|134.04|131.64|133.47|131.07|0
1640261100000|2021-12-23 12:05:00|133.47|131.07|133.78|131.38|133.78|131.38|133.47|131.07|0
1640261400000|2021-12-23 12:10:00|133.72|131.32|133.46|131.06|133.78|131.38|133.46|131.06|0
1640261700000|2021-12-23 12:15:00|133.5|131.1|133.78|131.38|133.84|131.44|133.34|130.94|0
1640262000000|2021-12-23 12:20:00|133.84|131.44|133.9|131.5|133.96|131.56|133.59|131.19|0
1640262300000|2021-12-23 12:25:00|133.93|131.53|134.21|131.81|134.4|132|133.9|131.5|0
1640262600000|2021-12-23 12:30:00|134.28|131.88|134.21|131.81|134.4|132|134.15|131.75|0
1640262900000|2021-12-23 12:35:00|134.24|131.84|135.89|133.49|135.89|133.49|134.15|131.75|0
1640263200000|2021-12-23 12:40:00|132.76|130.36|132.26|129.86|132.76|130.36|132.26|129.86|0
1640263500000|2021-12-23 12:45:00|132.19|129.79|132.19|129.79|132.32|129.92|132.19|129.79|0
1640263800000|2021-12-23 12:50:00|132.25|129.85|132.19|129.79|132.29|129.89|132.19|129.79|0
1640264100000|2021-12-23 12:55:00|132.12|129.72|132.16|129.76|132.31|129.91|132.12|129.72|0
1640264400000|2021-12-23 13:00:00|132.19|129.79|132.44|130.04|132.44|130.04|131.68|129.28|0
1640264700000|2021-12-23 13:05:00|132.5|130.1|132.56|130.16|132.62|130.22|132.31|129.91|0
1640265000000|2021-12-23 13:10:00|132.62|130.22|132.49|130.09|132.75|130.35|132.49|130.09|0
1640265300000|2021-12-23 13:15:00|132.56|130.16|132.81|130.41|132.81|130.41|132.56|130.16|0
1640265600000|2021-12-23 13:20:00|132.87|130.47|133.18|130.78|133.18|130.78|132.87|130.47|0
1640265900000|2021-12-23 13:25:00|133.25|130.85|132.99|130.59|133.5|131.1|132.99|130.59|0
1640266200000|2021-12-23 13:30:00|132.96|130.56|133.05|130.65|133.47|131.07|132.74|130.34|0
1640266500000|2021-12-23 13:35:00|132.99|130.59|133.43|131.03|133.49|131.09|132.73|130.33|0
1640266800000|2021-12-23 13:40:00|133.49|131.09|134.12|131.72|134.57|132.17|133.37|130.97|0
1640267100000|2021-12-23 13:45:00|134.19|131.79|133.33|130.93|134.19|131.79|133.23|130.83|0
1640267400000|2021-12-23 13:50:00|133.3|130.9|133.42|131.02|133.49|131.09|133.23|130.83|0
1640267700000|2021-12-23 13:55:00|133.48|131.08|133.23|130.83|133.55|131.15|133.1|130.7|0
1640268000000|2021-12-23 14:00:00|133.17|130.77|132.53|130.13|133.17|130.77|132.41|130.01|0
1640268300000|2021-12-23 14:05:00|132.72|130.32|132.59|130.19|132.85|130.45|132.47|130.07|0
1640268600000|2021-12-23 14:10:00|132.53|130.13|133.03|130.63|133.09|130.69|132.4|130|0
1640268900000|2021-12-23 14:15:00|133.09|130.69|133.22|130.82|133.35|130.95|132.84|130.44|0
1640269200000|2021-12-23 14:20:00|133.28|130.88|133.03|130.63|133.41|131.01|132.9|130.5|0
1640269500000|2021-12-23 14:25:00|132.96|130.56|133.4|131|133.4|131|132.9|130.5|0
1640269800000|2021-12-23 14:30:00|133.21|130.81|131.01|128.61|133.59|131.19|130.89|128.49|0
1640270100000|2021-12-23 14:35:00|130.95|128.55|129.02|126.62|131.01|128.61|128.53|126.13|0
1640270400000|2021-12-23 14:40:00|129.08|126.68|129.58|127.18|130.51|128.11|129.02|126.62|0
1640270700000|2021-12-23 14:45:00|129.39|126.99|129.88|127.48|130.32|127.92|129.14|126.74|0
1640271000000|2021-12-23 14:50:00|131.64|129.24|131.48|129.08|131.64|129.24|130.61|128.21|0
1640271300000|2021-12-23 14:55:00|131.42|129.02|130.98|128.58|132.23|129.83|130.76|128.36|0
1640271600000|2021-12-23 15:00:00|131.1|128.7|131.29|128.89|131.41|129.01|130.42|128.02|0
1640271900000|2021-12-23 15:05:00|131.35|128.95|131.1|128.7|131.53|129.13|130.85|128.45|0
1640272200000|2021-12-23 15:10:00|131.03|128.63|129.77|127.37|131.1|128.7|129.49|127.09|0
1640272500000|2021-12-23 15:15:00|129.67|127.27|130.04|127.64|130.41|128.01|129.61|127.21|0
1640272800000|2021-12-23 15:20:00|129.98|127.58|129.54|127.14|130.22|127.82|129.48|127.08|0
1640273100000|2021-12-23 15:25:00|129.61|127.21|129.91|127.51|130.34|127.94|129.54|127.14|0
1640273400000|2021-12-23 15:30:00|129.85|127.45|130.34|127.94|130.71|128.31|129.3|126.9|0
1640273700000|2021-12-23 15:35:00|130.4|128|130.28|127.88|130.59|128.19|129.97|127.57|0
1640274000000|2021-12-23 15:40:00|130.34|127.94|130.03|127.63|130.4|128|129.84|127.44|0
1640274300000|2021-12-23 15:45:00|130.09|127.69|129.53|127.13|130.15|127.75|129.47|127.07|0
1640274600000|2021-12-23 15:50:00|129.41|127.01|128.25|125.85|129.78|127.38|128.07|125.67|0
1640274900000|2021-12-23 15:55:00|128.19|125.79|127.76|125.36|128.31|125.91|127.7|125.3|0
1640275200000|2021-12-23 16:00:00|127.7|125.3|127.76|125.36|128.13|125.73|127.46|125.06|0
1640275500000|2021-12-23 16:05:00|127.7|125.3|127.27|124.87|127.82|125.42|127.09|124.69|0
1640275800000|2021-12-23 16:10:00|127.21|124.81|127.33|124.93|127.33|124.93|126.84|124.44|0
1640276100000|2021-12-23 16:15:00|127.21|124.81|127.14|124.74|127.33|124.93|126.9|124.5|0
1640276400000|2021-12-23 16:20:00|127.2|124.8|127.51|125.11|127.81|125.41|127.2|124.8|0
1640276700000|2021-12-23 16:25:00|127.57|125.17|128.18|125.78|128.42|126.02|127.38|124.98|0
1640277000000|2021-12-23 16:30:00|128.11|125.71|127.68|125.28|128.11|125.71|127.62|125.22|0
1640277300000|2021-12-23 16:35:00|127.62|125.22|126.91|124.51|129.02|126.62|126.91|124.51|0
1640277600000|2021-12-23 16:40:00|126.97|124.57|127.03|124.63|127.15|124.75|126.91|124.51|0
1640277900000|2021-12-23 16:45:00|126.97|124.57|126.84|124.44|127.03|124.63|126.54|124.14|0
1640278200000|2021-12-23 16:50:00|126.78|124.38|126.78|124.38|126.96|124.56|126.54|124.14|0
1640278500000|2021-12-23 16:55:00|126.72|124.32|126.53|124.13|126.96|124.56|126.53|124.13|0
1640278800000|2021-12-23 17:00:00|126.59|124.19|126.83|124.43|126.87|124.47|126.59|124.19|0
1640279100000|2021-12-23 17:05:00|126.77|124.37|127.01|124.61|127.08|124.68|126.71|124.31|0
1640279400000|2021-12-23 17:10:00|126.95|124.55|127.07|124.67|127.07|124.67|126.83|124.43|0
1640279700000|2021-12-23 17:15:00|127.01|124.61|127.38|124.98|127.5|125.1|127.01|124.61|0
1640280000000|2021-12-23 17:20:00|127.31|124.91|127.43|125.03|127.5|125.1|127.19|124.79|0
1640280300000|2021-12-23 17:25:00|127.49|125.09|127.37|124.97|127.49|125.09|127.25|124.85|0
1640280600000|2021-12-23 17:30:00|127.43|125.03|127.31|124.91|127.43|125.03|127.06|124.66|0
1640280900000|2021-12-23 17:35:00|127.25|124.85|128.27|125.87|128.33|125.93|127.25|124.85|0
1640281200000|2021-12-23 17:40:00|128.21|125.81|128.08|125.68|128.21|125.81|127.96|125.56|0
1640281500000|2021-12-23 17:45:00|128.02|125.62|128.33|125.93|128.39|125.99|128.02|125.62|0
1640281800000|2021-12-23 17:50:00|128.26|125.86|128.26|125.86|128.45|126.05|128.14|125.74|0
1640282100000|2021-12-23 17:55:00|128.32|125.92|128.02|125.62|128.32|125.92|128.02|125.62|0
1640282400000|2021-12-23 18:00:00|128.08|125.68|128.32|125.92|128.32|125.92|127.89|125.49|0
1640282700000|2021-12-23 18:05:00|128.26|125.86|128.25|125.85|128.32|125.92|128.01|125.61|0
1640283000000|2021-12-23 18:10:00|128.19|125.79|128.68|126.28|128.87|126.47|128.19|125.79|0
1640283300000|2021-12-23 18:15:00|128.74|126.34|128.62|126.22|128.74|126.34|128.44|126.04|0
1640283600000|2021-12-23 18:20:00|128.56|126.16|128.43|126.03|128.62|126.22|128.43|126.03|0
1640283900000|2021-12-23 18:25:00|128.49|126.09|127.7|125.3|128.49|126.09|127.63|125.23|0
1640284200000|2021-12-23 18:30:00|127.76|125.36|127.94|125.54|128|125.6|127.63|125.23|0
1640284500000|2021-12-23 18:35:00|128|125.6|128.06|125.66|128.06|125.66|127.88|125.48|0
1640284800000|2021-12-23 18:40:00|128.12|125.72|127.99|125.59|128.18|125.78|127.93|125.53|0
1640285100000|2021-12-23 18:45:00|128.05|125.65|127.75|125.35|128.05|125.65|127.75|125.35|0
1640285400000|2021-12-23 18:50:00|127.69|125.29|127.5|125.1|127.69|125.29|127.5|125.1|0
1640285700000|2021-12-23 18:55:00|127.44|125.04|127.5|125.1|127.62|125.22|127.26|124.86|0
1640286000000|2021-12-23 19:00:00|127.44|125.04|127.13|124.73|127.44|125.04|126.95|124.55|0
1640286300000|2021-12-23 19:05:00|127.07|124.67|127.25|124.85|127.31|124.91|126.89|124.49|0
1640286600000|2021-12-23 19:10:00|127.19|124.79|127.31|124.91|127.37|124.97|127.19|124.79|0
1640286900000|2021-12-23 19:15:00|127.37|124.97|127.12|124.72|127.73|125.33|127.06|124.66|0
1640287200000|2021-12-23 19:20:00|127.18|124.78|126.73|124.33|127.18|124.78|126.7|124.3|0
1640287500000|2021-12-23 19:25:00|126.7|124.3|126.81|124.41|126.88|124.48|126.57|124.17|0
1640287800000|2021-12-23 19:30:00|126.88|124.48|126.87|124.47|127.18|124.78|126.75|124.35|0
1640288100000|2021-12-23 19:35:00|126.99|124.59|127.11|124.71|127.18|124.78|126.93|124.53|0
1640288400000|2021-12-23 19:40:00|127.14|124.74|126.81|124.41|127.14|124.74|126.81|124.41|0
1640288700000|2021-12-23 19:45:00|126.87|124.47|126.68|124.28|126.99|124.59|126.68|124.28|0
1640289000000|2021-12-23 19:50:00|126.74|124.34|126.32|123.92|126.74|124.34|126.32|123.92|0
1640289300000|2021-12-23 19:55:00|126.38|123.98|126.32|123.92|126.44|124.04|126.26|123.86|0
1640289600000|2021-12-23 20:00:00|126.38|123.98|127.47|125.07|127.47|125.07|126.26|123.86|0
1640289900000|2021-12-23 20:05:00|127.4|125|127.1|124.7|127.4|125|126.92|124.52|0
1640290200000|2021-12-23 20:10:00|127.04|124.64|126.61|124.21|127.16|124.76|126.61|124.21|0
1640290500000|2021-12-23 20:15:00|126.43|124.03|126.73|124.33|126.85|124.45|126.37|123.97|0
1640290800000|2021-12-23 20:20:00|126.67|124.27|127.09|124.69|127.09|124.69|126.61|124.21|0
1640291100000|2021-12-23 20:25:00|127.03|124.63|127.09|124.69|127.27|124.87|126.91|124.51|0
1640291400000|2021-12-23 20:30:00|127.15|124.75|127.94|125.54|128.06|125.66|127.09|124.69|0
1640291700000|2021-12-23 20:35:00|128|125.6|127.46|125.06|128|125.6|127.15|124.75|0
1640292000000|2021-12-23 20:40:00|127.4|125|126.79|124.39|127.58|125.18|126.73|124.33|0
1640292300000|2021-12-23 20:45:00|126.73|124.33|126.18|123.78|126.79|124.39|126|123.6|0
1640292600000|2021-12-23 20:50:00|126|123.6|126.36|123.96|126.42|124.02|125.64|123.24|0
1640292900000|2021-12-23 20:55:00|126.42|124.02|129.35|126.95|129.53|127.13|126.42|124.02|0
1640293200000|2021-12-23 21:00:00|129.53|127.13|129.16|126.76|129.53|127.13|128.67|126.27|0
1640293500000|2021-12-23 21:05:00|129.04|126.64|129.34|126.94|129.34|126.94|128.67|126.27|0
1640293800000|2021-12-23 21:10:00|129.28|126.88|129.28|126.88|129.52|127.12|129.22|126.82|0
1640294100000|2021-12-23 21:15:00|129.48|126.68|129.45|126.65|129.48|126.68|129.45|126.65|0
1640592300000|2021-12-27 08:05:00|129.26|126.86|128.86|126.46|129.29|126.89|128.31|125.91|0
1640592600000|2021-12-27 08:10:00|128.73|126.33|128.45|126.05|128.73|126.33|128.15|125.75|0
1640592900000|2021-12-27 08:15:00|128.52|126.12|128.45|126.05|128.58|126.18|128.03|125.63|0
1640593200000|2021-12-27 08:20:00|128.39|125.99|128.76|126.36|128.91|126.51|128.18|125.78|0
1640593500000|2021-12-27 08:25:00|128.73|126.33|129.03|126.63|129.12|126.72|128.63|126.23|0
1640593800000|2021-12-27 08:30:00|129|126.6|128.44|126.04|129.12|126.72|128.38|125.98|0
1640594100000|2021-12-27 08:35:00|128.41|126.01|128.14|125.74|128.44|126.04|128.01|125.61|0
1640594400000|2021-12-27 08:40:00|128.17|125.77|128.26|125.86|128.44|126.04|128.07|125.67|0
1640594700000|2021-12-27 08:45:00|128.32|125.92|128.31|125.91|128.68|126.28|128.31|125.91|0
1640595000000|2021-12-27 08:50:00|128.35|125.95|128.19|125.79|128.41|126.01|127.98|125.58|0
1640595300000|2021-12-27 08:55:00|128.22|125.82|128.13|125.73|128.25|125.85|127.58|125.18|0
1640595600000|2021-12-27 09:00:00|128.06|125.66|128.8|126.4|128.92|126.52|128.06|125.66|0
1640595900000|2021-12-27 09:05:00|128.83|126.43|127.82|125.42|128.86|126.46|127.82|125.42|0
1640596200000|2021-12-27 09:10:00|127.79|125.39|127.87|125.47|127.94|125.54|127.63|125.23|0
1640596500000|2021-12-27 09:15:00|127.81|125.41|128.3|125.9|128.36|125.96|127.81|125.41|0
1640596800000|2021-12-27 09:20:00|128.24|125.84|128.36|125.96|128.48|126.08|128.24|125.84|0
1640597100000|2021-12-27 09:25:00|128.39|125.99|128.26|125.86|128.48|126.08|128.23|125.83|0
1640597400000|2021-12-27 09:30:00|128.29|125.89|128.63|126.23|128.9|126.5|128.29|125.89|0
1640597700000|2021-12-27 09:35:00|128.66|126.26|128.17|125.77|128.66|126.26|128.11|125.71|0
1640598000000|2021-12-27 09:40:00|128.1|125.7|127.83|125.43|128.1|125.7|127.68|125.28|0
1640598300000|2021-12-27 09:45:00|127.86|125.46|127.6|125.4|127.89|125.49|127.39|125.19|0
1640598600000|2021-12-27 09:50:00|127.63|125.43|127.21|125.01|127.63|125.43|127.21|125.01|0
1640598900000|2021-12-27 09:55:00|127.27|125.07|127.17|124.97|127.42|125.22|126.96|124.76|0
1640599200000|2021-12-27 10:00:00|127.14|124.94|127.29|125.09|127.38|125.18|126.84|124.64|0
1640599500000|2021-12-27 10:05:00|127.32|125.12|127.56|125.36|127.63|125.43|127.26|125.06|0
1640599800000|2021-12-27 10:10:00|127.62|125.42|127.5|125.3|127.62|125.42|127.44|125.24|0
1640600100000|2021-12-27 10:15:00|127.44|125.24|127.01|124.81|127.44|125.24|126.95|124.75|0
1640600400000|2021-12-27 10:20:00|127.07|124.87|127.22|125.02|127.37|125.17|127.01|124.81|0
1640600700000|2021-12-27 10:25:00|127.25|125.05|127.19|124.99|127.31|125.11|127.07|124.87|0
1640601000000|2021-12-27 10:30:00|127.13|124.93|127|124.8|127.13|124.93|126.88|124.68|0
1640601300000|2021-12-27 10:35:00|127.06|124.86|127.06|124.86|127.18|124.98|126.94|124.74|0
1640601600000|2021-12-27 10:40:00|127.03|124.83|126.94|124.74|127.12|124.92|126.94|124.74|0
1640601900000|2021-12-27 10:45:00|126.91|124.71|126.81|124.61|126.91|124.71|126.69|124.49|0
1640602200000|2021-12-27 10:50:00|126.87|124.67|127.02|124.82|127.02|124.82|126.69|124.49|0
1640602500000|2021-12-27 10:55:00|127.05|124.85|127.05|124.85|127.23|125.03|127.05|124.85|0
1640602800000|2021-12-27 11:00:00|127.08|124.88|127.17|124.97|127.29|125.09|126.99|124.79|0
1640603100000|2021-12-27 11:05:00|127.11|124.91|126.98|124.78|127.17|124.97|126.92|124.72|0
1640603400000|2021-12-27 11:10:00|126.96|124.76|127.04|124.84|127.11|124.91|126.96|124.76|0
1640603700000|2021-12-27 11:15:00|127.01|124.81|127.04|124.84|127.1|124.9|126.95|124.75|0
1640604000000|2021-12-27 11:20:00|127.07|124.87|127.31|125.11|127.46|125.26|127.07|124.87|0
1640604300000|2021-12-27 11:25:00|127.34|125.14|127.31|125.11|127.34|125.14|127.1|124.9|0
1640604600000|2021-12-27 11:30:00|127.28|125.08|127.37|125.17|127.52|125.32|127.16|124.96|0
1640604900000|2021-12-27 11:35:00|127.34|125.14|127.15|124.95|127.34|125.14|127.09|124.89|0
1640605200000|2021-12-27 11:40:00|127.09|124.89|127.15|124.95|127.15|124.95|126.94|124.74|0
1640605500000|2021-12-27 11:45:00|127.21|125.01|127.3|125.1|127.33|125.13|127.15|124.95|0
1640605800000|2021-12-27 11:50:00|127.27|125.07|127.14|124.94|127.36|125.16|127.08|124.88|0
1640606100000|2021-12-27 11:55:00|127.08|124.88|127.02|124.82|127.2|125|127.02|124.82|0
1640606400000|2021-12-27 12:00:00|127.05|124.85|127.08|124.88|127.14|124.94|126.96|124.76|0
1640606700000|2021-12-27 12:05:00|127.05|124.85|126.89|124.69|127.2|125|126.83|124.63|0
1640607000000|2021-12-27 12:10:00|126.95|124.75|126.77|124.57|126.95|124.75|126.77|124.57|0
1640607300000|2021-12-27 12:15:00|126.71|124.51|126.4|124.2|126.77|124.57|126.4|124.2|0
1640607600000|2021-12-27 12:20:00|126.34|124.14|126.1|123.9|126.4|124.2|126.04|123.84|0
1640607900000|2021-12-27 12:25:00|126.04|123.84|126.1|123.9|126.28|124.08|126.04|123.84|0
1640608200000|2021-12-27 12:30:00|126.04|123.84|125.37|123.17|126.04|123.84|125.13|122.93|0
1640608500000|2021-12-27 12:35:00|125.31|123.11|125.25|123.05|125.55|123.35|125.19|122.99|0
1640608800000|2021-12-27 12:40:00|125.31|123.11|125.52|123.32|125.55|123.35|124.95|122.75|0
1640609100000|2021-12-27 12:45:00|125.55|123.35|125.54|123.34|125.76|123.56|125.49|123.29|0
1640609400000|2021-12-27 12:50:00|125.42|123.22|125.66|123.46|125.72|123.52|125.42|123.22|0
1640609700000|2021-12-27 12:55:00|125.6|123.4|125.72|123.52|125.72|123.52|125.54|123.34|0
1640610000000|2021-12-27 13:00:00|125.66|123.46|125.6|123.4|125.75|123.55|125.48|123.28|0
1640610300000|2021-12-27 13:05:00|125.66|123.46|125.53|123.33|125.66|123.46|125.41|123.21|0
1640610600000|2021-12-27 13:10:00|125.47|123.27|125.47|123.27|125.71|123.51|125.47|123.27|0
1640610900000|2021-12-27 13:15:00|125.41|123.21|124.99|122.79|125.41|123.21|124.99|122.79|0
1640611200000|2021-12-27 13:20:00|124.93|122.73|125.11|122.91|125.17|122.97|124.81|122.61|0
1640611500000|2021-12-27 13:25:00|125.05|122.85|125.28|123.08|125.47|123.27|125.05|122.85|0
1640611800000|2021-12-27 13:30:00|125.16|122.96|125.19|122.99|125.34|123.14|125.16|122.96|0
1640612100000|2021-12-27 13:35:00|125.16|122.96|125.04|122.84|125.22|123.02|124.92|122.72|0
1640612400000|2021-12-27 13:40:00|124.98|122.78|124.8|122.6|125.04|122.84|124.8|122.6|0
1640612700000|2021-12-27 13:45:00|124.86|122.66|124.67|122.47|124.86|122.66|124.5|122.3|0
1640613000000|2021-12-27 13:50:00|124.73|122.53|124.98|122.78|125.1|122.9|123.17|120.97|0
1640613300000|2021-12-27 13:55:00|125.03|122.83|125.27|123.07|125.27|123.07|124.97|122.77|0
1640613600000|2021-12-27 14:00:00|125.33|123.13|125.21|123.01|125.39|123.19|125.15|122.95|0
1640613900000|2021-12-27 14:05:00|125.27|123.07|125.39|123.19|125.57|123.37|124.97|122.77|0
1640614200000|2021-12-27 14:10:00|125.33|123.13|125.14|122.94|125.39|123.19|125.14|122.94|0
1640614500000|2021-12-27 14:15:00|125.2|123|125.56|123.36|125.56|123.36|125.02|122.82|0
1640614800000|2021-12-27 14:20:00|125.5|123.3|125.38|123.18|125.62|123.42|125.26|123.06|0
1640615100000|2021-12-27 14:25:00|125.44|123.24|125.98|123.78|125.98|123.78|125.44|123.24|0
1640615400000|2021-12-27 14:30:00|125.86|123.66|123.94|121.74|125.98|123.78|123.23|121.03|0
1640615700000|2021-12-27 14:35:00|124.12|121.92|123.82|121.62|124.12|121.92|123.35|121.15|0
1640616000000|2021-12-27 14:40:00|123.7|121.5|123.52|121.32|123.82|121.62|122.99|120.79|0
1640616300000|2021-12-27 14:45:00|123.64|121.44|122.57|120.37|123.88|121.68|122.57|120.37|0
1640616600000|2021-12-27 14:50:00|122.81|120.61|123.46|121.26|123.52|121.32|121.98|119.78|0
1640616900000|2021-12-27 14:55:00|123.4|121.2|125.51|123.31|125.81|123.61|123.04|120.84|0
1640617200000|2021-12-27 15:00:00|125.33|123.13|123.38|121.18|125.69|123.49|123.38|121.18|0
1640617500000|2021-12-27 15:05:00|123.44|121.24|122.67|120.47|123.55|121.35|122.67|120.47|0
1640617800000|2021-12-27 15:10:00|122.73|120.53|122.61|120.41|123.14|120.94|122.61|120.41|0
1640618100000|2021-12-27 15:15:00|122.67|120.47|122.61|120.41|122.96|120.76|122.55|120.35|0
1640618400000|2021-12-27 15:20:00|122.55|120.35|121.96|119.76|122.72|120.52|121.73|119.53|0
1640618700000|2021-12-27 15:25:00|121.9|119.7|121.03|118.83|122.19|119.99|121.03|118.83|0
1640619000000|2021-12-27 15:30:00|120.97|118.77|120.85|118.65|121.55|119.35|120.68|118.48|0
1640619300000|2021-12-27 15:35:00|120.91|118.71|120.73|118.53|121.31|119.11|120.62|118.42|0
1640619600000|2021-12-27 15:40:00|120.79|118.59|120.79|118.59|121.14|118.94|120.62|118.42|0
1640619900000|2021-12-27 15:45:00|120.73|118.53|120.84|118.64|121.43|119.23|120.56|118.36|0
1640620200000|2021-12-27 15:50:00|120.79|118.59|120.9|118.7|120.96|118.76|120.56|118.36|0
1640620500000|2021-12-27 15:55:00|120.93|118.73|120.26|118.06|120.96|118.76|120.26|118.06|0
1640620800000|2021-12-27 16:00:00|120.09|117.89|119.86|117.66|120.49|118.29|119.86|117.66|0
1640621100000|2021-12-27 16:05:00|119.8|117.6|120.03|117.83|120.49|118.29|119.8|117.6|0
1640621400000|2021-12-27 16:10:00|120|117.8|119.74|117.54|120.08|117.88|119.56|117.36|0
1640621700000|2021-12-27 16:15:00|119.68|117.48|120.54|118.34|120.77|118.57|119.56|117.36|0
1640622000000|2021-12-27 16:20:00|120.48|118.28|120.54|118.34|121.06|118.86|120.31|118.11|0
1640622300000|2021-12-27 16:25:00|120.48|118.28|119.9|117.7|120.65|118.45|119.73|117.53|0
1640622600000|2021-12-27 16:30:00|119.96|117.76|120.3|118.1|120.42|118.22|119.84|117.64|0
1640622900000|2021-12-27 16:35:00|120.42|118.22|119.84|117.64|120.59|118.39|119.78|117.58|0
1640623200000|2021-12-27 16:40:00|119.95|117.75|119.95|117.75|120.13|117.93|119.78|117.58|0
1640623500000|2021-12-27 16:45:00|120.01|117.81|120.18|117.98|120.24|118.04|119.78|117.58|0
1640623800000|2021-12-27 16:50:00|120.24|118.04|120|117.8|120.27|118.07|119.89|117.69|0
1640624100000|2021-12-27 16:55:00|119.95|117.75|119.6|117.4|120|117.8|119.6|117.4|0
1640624400000|2021-12-27 17:00:00|119.66|117.46|119.14|116.94|119.66|117.46|119.08|116.88|0
1640624700000|2021-12-27 17:05:00|119.2|117|119.02|116.82|119.2|117|118.97|116.77|0
1640625000000|2021-12-27 17:10:00|119.14|116.94|118.96|116.76|119.42|117.22|118.91|116.71|0
1640625300000|2021-12-27 17:15:00|118.91|116.71|119.02|116.82|119.13|116.93|118.9|116.7|0
1640625600000|2021-12-27 17:20:00|118.96|116.76|118.9|116.7|119.19|116.99|118.84|116.64|0
1640625900000|2021-12-27 17:25:00|118.84|116.64|118.92|116.72|121.92|119.72|117.93|115.73|0
1640626200000|2021-12-27 17:30:00|118.89|116.69|119.03|116.83|119.26|117.06|118.74|116.54|0
1640626500000|2021-12-27 17:35:00|119.08|116.88|118.97|116.77|119.31|117.11|118.97|116.77|0
1640626800000|2021-12-27 17:40:00|119.03|116.83|118.91|116.71|119.31|117.11|118.91|116.71|0
1640627100000|2021-12-27 17:45:00|118.97|116.77|118.79|116.59|119.14|116.94|118.79|116.59|0
1640627400000|2021-12-27 17:50:00|118.85|116.65|118.68|116.48|118.91|116.71|118.62|116.42|0
1640627700000|2021-12-27 17:55:00|118.73|116.53|118.67|116.47|118.79|116.59|118.59|116.39|0
1640628000000|2021-12-27 18:00:00|118.7|116.5|118.78|116.58|118.96|116.76|118.7|116.5|0
1640628300000|2021-12-27 18:05:00|118.73|116.53|118.55|116.35|118.84|116.64|118.55|116.35|0
1640628600000|2021-12-27 18:10:00|118.61|116.41|118.44|116.24|118.84|116.64|118.44|116.24|0
1640628900000|2021-12-27 18:15:00|118.38|116.18|118.49|116.29|118.61|116.41|118.38|116.18|0
1640629200000|2021-12-27 18:20:00|118.55|116.35|118.15|115.95|118.61|116.41|118.15|115.95|0
1640629500000|2021-12-27 18:25:00|118.21|116.01|118.15|115.95|118.21|116.01|117.75|115.55|0
1640629800000|2021-12-27 18:30:00|118.09|115.89|118.26|116.06|118.34|116.14|118.09|115.89|0
1640630100000|2021-12-27 18:35:00|118.2|116|118.09|115.89|118.26|116.06|117.92|115.72|0
1640630400000|2021-12-27 18:40:00|118.03|115.83|118.03|115.83|118.2|116|117.97|115.77|0
1640630700000|2021-12-27 18:45:00|118.08|115.88|117.97|115.77|118.25|116.05|117.97|115.77|0
1640631000000|2021-12-27 18:50:00|118.02|115.82|117.79|115.59|118.02|115.82|117.74|115.54|0
1640631300000|2021-12-27 18:55:00|117.74|115.54|117.4|115.2|117.85|115.65|117.4|115.2|0
1640631600000|2021-12-27 19:00:00|117.45|115.25|117.51|115.31|117.96|115.76|117.45|115.25|0
1640631900000|2021-12-27 19:05:00|117.45|115.25|117.45|115.25|117.71|115.51|117.45|115.25|0
1640632200000|2021-12-27 19:10:00|117.5|115.3|117.45|115.25|117.62|115.42|117.33|115.13|0
1640632500000|2021-12-27 19:15:00|117.5|115.3|117.39|115.19|117.61|115.41|117.39|115.19|0
1640632800000|2021-12-27 19:20:00|117.44|115.24|117.16|114.96|117.44|115.24|117.05|114.85|0
1640633100000|2021-12-27 19:25:00|117.05|114.85|117.85|115.65|118.08|115.88|116.82|114.62|0
1640633400000|2021-12-27 19:30:00|117.91|115.71|118.08|115.88|118.13|115.93|117.91|115.71|0
1640633700000|2021-12-27 19:35:00|118.02|115.82|118.24|116.04|118.3|116.1|117.85|115.65|0
1640634000000|2021-12-27 19:40:00|118.19|115.99|118.69|116.49|118.69|116.49|117.96|115.76|0
1640634300000|2021-12-27 19:45:00|118.81|116.61|118.92|116.72|119.21|117.01|118.64|116.44|0
1640634600000|2021-12-27 19:50:00|118.86|116.66|119.14|116.94|119.26|117.06|118.86|116.66|0
1640634900000|2021-12-27 19:55:00|119.2|117|118.8|116.6|119.37|117.17|118.74|116.54|0
1640635200000|2021-12-27 20:00:00|118.86|116.66|119.14|116.94|119.37|117.17|118.86|116.66|0
1640635500000|2021-12-27 20:05:00|119.17|116.97|119.14|116.94|119.59|117.39|119.08|116.88|0
1640635800000|2021-12-27 20:10:00|119.19|116.99|119.3|117.1|119.59|117.39|119.19|116.99|0
1640636100000|2021-12-27 20:15:00|119.36|117.16|119.42|117.22|119.82|117.62|119.3|117.1|0
1640636400000|2021-12-27 20:20:00|119.47|117.27|117.26|115.06|119.53|117.33|117.09|114.89|0
1640636700000|2021-12-27 20:25:00|117.21|115.01|116.53|114.33|117.21|115.01|116.47|114.27|0
1640637000000|2021-12-27 20:30:00|116.47|114.27|116.41|114.21|116.47|114.27|116.24|114.04|0
1640637300000|2021-12-27 20:35:00|116.47|114.27|116.86|114.66|116.86|114.66|116.41|114.21|0
1640637600000|2021-12-27 20:40:00|116.8|114.6|115.85|113.65|116.86|114.66|115.79|113.59|0
1640637900000|2021-12-27 20:45:00|115.79|113.59|115.56|113.36|115.9|113.7|115.4|113.2|0
1640638200000|2021-12-27 20:50:00|115.45|113.25|114.84|112.64|115.79|113.59|114.67|112.47|0
1640638500000|2021-12-27 20:55:00|114.78|112.58|115.02|112.82|115.46|113.26|114.5|112.3|0
1640638800000|2021-12-27 21:00:00|114.9|112.7|114.9|112.7|114.9|112.7|114.74|112.54|0
1640639100000|2021-12-27 21:05:00|114.96|112.76|115.12|112.92|115.18|112.98|114.85|112.65|0
1640639400000|2021-12-27 21:10:00|115.07|112.87|115.34|113.14|115.34|113.14|115.07|112.87|0
1640639700000|2021-12-27 21:15:00|115.64|112.84|115.31|112.51|115.64|112.84|115.25|112.45|0
1640640000000|2021-12-27 21:20:00|115.36|112.56|115.41|112.61|115.42|112.62|115.3|112.5|0
1640640300000|2021-12-27 21:25:00|115.36|112.56|115.3|112.5|115.36|112.56|115.3|112.5|0
1640640600000|2021-12-27 21:30:00|115.24|112.44|115.24|112.44|115.35|112.55|115.19|112.39|0
1640640900000|2021-12-27 21:35:00|115.3|112.5|115.07|112.27|115.3|112.5|115.02|112.22|0
1640641200000|2021-12-27 21:40:00|115.13|112.33|115.24|112.44|115.3|112.5|115.07|112.27|0
1640641500000|2021-12-27 21:45:00|115.29|112.49|115.46|112.66|115.46|112.66|115.18|112.38|0
1640641800000|2021-12-27 21:50:00|115.4|112.6|115.18|112.38|115.4|112.6|115.12|112.32|0
1640642100000|2021-12-27 21:55:00|115.12|112.32|115.37|112.57|115.43|112.63|115.12|112.32|0
1640642400000|2021-12-27 22:00:00|115.44|112.64|115.55|112.75|115.7|112.9|115.36|112.56|0
1640642700000|2021-12-27 22:05:00|115.54|112.74|115.46|112.66|115.54|112.74|115.46|112.66|0
1640643000000|2021-12-27 22:10:00|115.47|112.67|115.53|112.73|115.54|112.74|115.47|112.67|0
1640643300000|2021-12-27 22:15:00|115.54|112.74|115.49|112.69|115.54|112.74|115.49|112.69|0
1640643600000|2021-12-27 22:20:00|115.5|112.7|115.53|112.73|115.59|112.79|115.49|112.69|0
1640643900000|2021-12-27 22:25:00|115.54|112.74|115.54|112.74|115.58|112.78|115.38|112.58|0
1640644200000|2021-12-27 22:30:00|115.53|112.73|115.52|112.72|115.55|112.75|115.46|112.66|0
1640644500000|2021-12-27 22:35:00|115.51|112.71|115.42|112.62|115.53|112.73|115.42|112.62|0
1640644800000|2021-12-27 22:40:00|115.43|112.63|115.5|112.7|115.5|112.7|115.4|112.6|0
1640645100000|2021-12-27 22:45:00|115.49|112.69|115.5|112.7|115.5|112.7|115.49|112.69|0
1640645400000|2021-12-27 22:50:00|115.51|112.71|115.53|112.73|115.53|112.73|115.48|112.68|0
1640645700000|2021-12-27 22:55:00|115.55|112.75|115.56|112.76|115.56|112.76|115.51|112.71|0
1640646000000|2021-12-27 23:00:00|115.79|112.99|115.39|112.59|115.79|112.99|115.26|112.46|0
1640646300000|2021-12-27 23:05:00|115.36|112.56|115.64|112.84|115.7|112.9|115.28|112.48|0
1640646600000|2021-12-27 23:10:00|115.58|112.78|115.64|112.84|115.7|112.9|115.47|112.67|0
1640646900000|2021-12-27 23:15:00|115.58|112.78|115.64|112.84|115.64|112.84|115.47|112.67|0
1640647200000|2021-12-27 23:20:00|115.66|112.86|115.91|113.11|115.97|113.17|115.58|112.78|0
1640647500000|2021-12-27 23:25:00|115.97|113.17|116.05|113.25|116.25|113.45|115.86|113.06|0
1640647800000|2021-12-27 23:30:00|116.08|113.28|115.85|113.05|116.08|113.28|115.85|113.05|0
1640648100000|2021-12-27 23:35:00|115.88|113.08|116.02|113.22|116.02|113.22|115.85|113.05|0
1640648400000|2021-12-27 23:40:00|116.04|113.24|116.12|113.32|116.18|113.38|115.93|113.13|0
1640648700000|2021-12-27 23:45:00|116.24|113.44|116.12|113.32|116.24|113.44|116.01|113.21|0
1640649000000|2021-12-27 23:50:00|116.15|113.35|116.15|113.35|116.23|113.43|116.12|113.32|0
1640649300000|2021-12-27 23:55:00|116.18|113.38|116.17|113.37|116.2|113.4|116.06|113.26|0
1640649600000|2021-12-28 00:00:00|116.12|113.32|116.51|113.71|116.62|113.82|116.12|113.32|0
1640649900000|2021-12-28 00:05:00|116.56|113.76|116.73|113.93|116.84|114.04|116.39|113.59|0
1640650200000|2021-12-28 00:10:00|116.78|113.98|116.89|114.09|116.89|114.09|116.56|113.76|0
1640650500000|2021-12-28 00:15:00|116.87|114.07|116.67|113.87|116.87|114.07|116.56|113.76|0
1640650800000|2021-12-28 00:20:00|116.61|113.81|116.16|113.36|116.7|113.9|116.11|113.31|0
1640651100000|2021-12-28 00:25:00|116.11|113.31|115.99|113.19|116.33|113.53|115.99|113.19|0
1640651400000|2021-12-28 00:30:00|115.94|113.14|116.16|113.36|116.21|113.41|115.94|113.14|0
1640651700000|2021-12-28 00:35:00|116.21|113.41|116.21|113.41|116.38|113.58|116.13|113.33|0
1640652000000|2021-12-28 00:40:00|116.15|113.35|115.82|113.02|116.32|113.52|115.82|113.02|0
1640652300000|2021-12-28 00:45:00|115.87|113.07|116.04|113.24|116.04|113.24|115.65|112.85|0
1640652600000|2021-12-28 00:50:00|116.09|113.29|116.03|113.23|116.2|113.4|115.98|113.18|0
1640652900000|2021-12-28 00:55:00|115.98|113.18|115.81|113.01|115.98|113.18|115.7|112.9|0
1640653200000|2021-12-28 01:00:00|115.7|112.9|115.97|113.17|116.09|113.29|115.7|112.9|0
1640653500000|2021-12-28 01:05:00|116|113.2|116.14|113.34|116.36|113.56|115.97|113.17|0
1640653800000|2021-12-28 01:10:00|116.19|113.39|116.14|113.34|116.25|113.45|116.03|113.23|0
1640654100000|2021-12-28 01:15:00|116.19|113.39|116.47|113.67|116.69|113.89|116.02|113.22|0
1640654400000|2021-12-28 01:20:00|116.53|113.73|116.52|113.72|116.64|113.84|116.47|113.67|0
1640654700000|2021-12-28 01:25:00|116.58|113.78|116.72|113.92|116.8|114|116.58|113.78|0
1640655000000|2021-12-28 01:30:00|116.69|113.89|116.74|113.94|116.86|114.06|116.58|113.78|0
1640655300000|2021-12-28 01:35:00|116.69|113.89|116.52|113.72|116.74|113.94|116.4|113.6|0
1640655600000|2021-12-28 01:40:00|116.57|113.77|116.4|113.6|116.63|113.83|116.35|113.55|0
1640655900000|2021-12-28 01:45:00|116.35|113.55|116.62|113.82|116.68|113.88|116.35|113.55|0
1640656200000|2021-12-28 01:50:00|116.65|113.85|116.28|113.48|116.88|114.08|116.28|113.48|0
1640656500000|2021-12-28 01:55:00|116.23|113.43|116.45|113.65|116.51|113.71|116.2|113.4|0
1640656800000|2021-12-28 02:00:00|116.51|113.71|116.73|113.93|116.78|113.98|116.42|113.62|0
1640657100000|2021-12-28 02:05:00|116.67|113.87|116.56|113.76|116.73|113.93|116.56|113.76|0
1640657400000|2021-12-28 02:10:00|116.5|113.7|116.67|113.87|116.7|113.9|116.44|113.64|0
1640657700000|2021-12-28 02:15:00|116.64|113.84|117.11|114.31|117.11|114.31|116.58|113.78|0
1640658000000|2021-12-28 02:20:00|117.06|114.26|117.05|114.25|117.11|114.31|116.92|114.12|0
1640658300000|2021-12-28 02:25:00|117.08|114.28|116.88|114.08|117.17|114.37|116.88|114.08|0
1640658600000|2021-12-28 02:30:00|116.91|114.11|116.94|114.14|117|114.2|116.83|114.03|0
1640658900000|2021-12-28 02:35:00|116.91|114.11|116.77|113.97|116.94|114.14|116.71|113.91|0
1640659200000|2021-12-28 02:40:00|116.71|113.91|116.54|113.74|116.77|113.97|116.54|113.74|0
1640659500000|2021-12-28 02:45:00|116.51|113.71|116.65|113.85|116.65|113.85|116.43|113.63|0
1640659800000|2021-12-28 02:50:00|116.59|113.79|116.65|113.85|116.65|113.85|116.51|113.71|0
1640660100000|2021-12-28 02:55:00|116.62|113.82|116.7|113.9|116.7|113.9|116.59|113.79|0
1640660400000|2021-12-28 03:00:00|116.64|113.84|116.59|113.79|116.76|113.96|116.47|113.67|0
1640660700000|2021-12-28 03:05:00|116.53|113.73|116.53|113.73|116.64|113.84|116.47|113.67|0
1640661000000|2021-12-28 03:10:00|116.58|113.78|116.75|113.95|116.86|114.06|116.58|113.78|0
1640661300000|2021-12-28 03:15:00|116.72|113.92|116.86|114.06|116.86|114.06|116.69|113.89|0
1640661600000|2021-12-28 03:20:00|116.83|114.03|116.86|114.06|116.91|114.11|116.8|114|0
1640661900000|2021-12-28 03:25:00|116.8|114|116.74|113.94|116.86|114.06|116.69|113.89|0
1640662200000|2021-12-28 03:30:00|116.69|113.89|116.74|113.94|116.74|113.94|116.57|113.77|0
1640662500000|2021-12-28 03:35:00|116.77|113.97|116.54|113.74|116.77|113.97|116.51|113.71|0
1640662800000|2021-12-28 03:40:00|116.51|113.71|116.45|113.65|116.54|113.74|116.34|113.54|0
1640663100000|2021-12-28 03:45:00|116.51|113.71|116.28|113.48|116.51|113.71|116.28|113.48|0
1640663400000|2021-12-28 03:50:00|116.34|113.54|116.45|113.65|116.45|113.65|116.34|113.54|0
1640663700000|2021-12-28 03:55:00|116.48|113.68|116.39|113.59|116.5|113.7|116.39|113.59|0
1640664000000|2021-12-28 04:00:00|116.45|113.65|116.5|113.7|116.5|113.7|116.39|113.59|0
1640664300000|2021-12-28 04:05:00|116.56|113.76|116.44|113.64|116.56|113.76|116.44|113.64|0
1640664600000|2021-12-28 04:10:00|116.41|113.61|116.38|113.58|116.5|113.7|116.38|113.58|0
1640664900000|2021-12-28 04:15:00|116.41|113.61|116.27|113.47|116.44|113.64|116.27|113.47|0
1640665200000|2021-12-28 04:20:00|116.3|113.5|116.38|113.58|116.44|113.64|116.27|113.47|0
1640665500000|2021-12-28 04:25:00|116.41|113.61|116.21|113.41|116.41|113.61|116.15|113.35|0
1640665800000|2021-12-28 04:30:00|116.15|113.35|116.09|113.29|116.21|113.41|115.98|113.18|0
1640666100000|2021-12-28 04:35:00|116.04|113.24|116.15|113.35|116.2|113.4|116.04|113.24|0
1640666400000|2021-12-28 04:40:00|116.09|113.29|116.14|113.34|116.2|113.4|116.09|113.29|0
1640666700000|2021-12-28 04:45:00|116.2|113.4|116.2|113.4|116.2|113.4|116.14|113.34|0
1640667000000|2021-12-28 04:50:00|116.25|113.45|116.2|113.4|116.28|113.48|116.2|113.4|0
1640667300000|2021-12-28 04:55:00|116.19|113.39|116.25|113.45|116.25|113.45|116.14|113.34|0
1640667600000|2021-12-28 05:00:00|116.3|113.5|116.3|113.5|116.42|113.62|116.25|113.45|0
1640667900000|2021-12-28 05:05:00|116.36|113.56|116.3|113.5|116.36|113.56|116.24|113.44|0
1640668200000|2021-12-28 05:10:00|116.24|113.44|116.07|113.27|116.24|113.44|116.02|113.22|0
1640668500000|2021-12-28 05:15:00|116.05|113.25|116.13|113.33|116.18|113.38|116.05|113.25|0
1640668800000|2021-12-28 05:20:00|116.1|113.3|116.18|113.38|116.24|113.44|116.07|113.27|0
1640669100000|2021-12-28 05:25:00|116.12|113.32|116.18|113.38|116.29|113.49|116.12|113.32|0
1640669400000|2021-12-28 05:30:00|116.21|113.41|116.12|113.32|116.23|113.43|116.12|113.32|0
1640669700000|2021-12-28 05:35:00|116.15|113.35|115.78|112.98|116.15|113.35|115.78|112.98|0
1640670000000|2021-12-28 05:40:00|115.76|112.96|115.84|113.04|115.84|113.04|115.72|112.92|0
1640670300000|2021-12-28 05:45:00|115.78|112.98|115.67|112.87|115.84|113.04|115.67|112.87|0
1640670600000|2021-12-28 05:50:00|115.61|112.81|115.44|112.64|115.61|112.81|115.44|112.64|0
1640670900000|2021-12-28 05:55:00|115.5|112.7|115.38|112.58|115.5|112.7|115.33|112.53|0
1640671200000|2021-12-28 06:00:00|115.27|112.47|115.32|112.52|115.55|112.75|115.16|112.36|0
1640671500000|2021-12-28 06:05:00|115.38|112.58|115.88|113.08|115.88|113.08|115.38|112.58|0
1640671800000|2021-12-28 06:10:00|115.93|113.13|116.04|113.24|116.04|113.24|115.82|113.02|0
1640672100000|2021-12-28 06:15:00|115.99|113.19|115.87|113.07|115.99|113.19|115.65|112.85|0
1640672400000|2021-12-28 06:20:00|115.82|113.02|115.82|113.02|115.82|113.02|115.71|112.91|0
1640672700000|2021-12-28 06:25:00|115.79|112.99|115.48|112.68|115.82|113.02|115.48|112.68|0
1640673000000|2021-12-28 06:30:00|115.42|112.62|115.48|112.68|115.64|112.84|115.42|112.62|0
1640673300000|2021-12-28 06:35:00|115.51|112.71|115.59|112.79|115.59|112.79|115.42|112.62|0
1640673600000|2021-12-28 06:40:00|115.53|112.73|115.42|112.62|115.56|112.76|115.42|112.62|0
1640673900000|2021-12-28 06:45:00|115.53|112.73|115.58|112.78|115.58|112.78|115.47|112.67|0
1640674200000|2021-12-28 06:50:00|115.5|112.7|115.58|112.78|115.66|112.86|115.41|112.61|0
1640674500000|2021-12-28 06:55:00|115.61|112.81|115.3|112.5|115.63|112.83|115.24|112.44|0
1640674800000|2021-12-28 07:00:00|115.33|112.53|115.74|112.94|115.8|113|115.19|112.39|0
1640675100000|2021-12-28 07:05:00|115.8|113|115.57|112.77|115.85|113.05|115.51|112.71|0
1640675400000|2021-12-28 07:10:00|115.6|112.8|115.68|112.88|115.68|112.88|115.4|112.6|0
1640675700000|2021-12-28 07:15:00|115.62|112.82|115.65|112.85|115.68|112.88|115.57|112.77|0
1640676000000|2021-12-28 07:20:00|115.62|112.82|115.79|112.99|115.79|112.99|115.62|112.82|0
1640676300000|2021-12-28 07:25:00|115.76|112.96|115.9|113.1|115.9|113.1|115.76|112.96|0
1640676600000|2021-12-28 07:30:00|115.95|113.15|116.17|113.37|116.23|113.43|115.89|113.09|0
1640676900000|2021-12-28 07:35:00|116.15|113.35|116.34|113.54|116.34|113.54|116.12|113.32|0
1640677200000|2021-12-28 07:40:00|116.28|113.48|116.62|113.82|116.62|113.82|116.28|113.48|0
1640677500000|2021-12-28 07:45:00|116.56|113.76|116.28|113.48|116.62|113.82|116.28|113.48|0
1640677800000|2021-12-28 07:50:00|116.25|113.45|116.39|113.59|116.5|113.7|116.08|113.28|0
1640678100000|2021-12-28 07:55:00|116.33|113.53|116.1|113.3|116.44|113.64|116.1|113.3|0
1640678400000|2021-12-28 08:00:00|116.22|113.42|116.16|113.36|116.27|113.47|115.93|113.13|0
1640678700000|2021-12-28 08:05:00|115.86|113.66|114.87|112.67|115.91|113.71|114.87|112.67|0
1640679000000|2021-12-28 08:10:00|114.93|112.73|115.04|112.84|115.04|112.84|114.87|112.67|0
1640679300000|2021-12-28 08:15:00|115.01|112.81|114.81|112.61|115.04|112.84|114.65|112.45|0
1640679600000|2021-12-28 08:20:00|114.87|112.67|114.81|112.61|114.92|112.72|114.7|112.5|0
1640679900000|2021-12-28 08:25:00|114.75|112.55|113.65|111.45|114.81|112.61|113.32|111.12|0
1640680200000|2021-12-28 08:30:00|113.59|111.39|113.86|111.66|114.08|111.88|113.59|111.39|0
1640680500000|2021-12-28 08:35:00|113.92|111.72|114.25|112.05|114.42|112.22|113.92|111.72|0
1640680800000|2021-12-28 08:40:00|114.28|112.08|114.02|111.82|114.3|112.1|113.8|111.6|0
1640681100000|2021-12-28 08:45:00|113.97|111.77|113.58|111.38|113.97|111.77|113.42|111.22|0
1640681400000|2021-12-28 08:50:00|113.64|111.44|113.25|111.05|113.69|111.49|113.14|110.94|0
1640681700000|2021-12-28 08:55:00|113.19|110.99|113|110.8|113.41|111.21|112.86|110.66|0
1640682000000|2021-12-28 09:00:00|112.97|110.77|112.78|110.58|113.3|111.1|112.75|110.55|0
1640682300000|2021-12-28 09:05:00|112.75|110.55|112.58|110.38|112.91|110.71|112.45|110.25|0
1640682600000|2021-12-28 09:10:00|112.64|110.44|112.2|110|112.75|110.55|112.14|109.94|0
1640682900000|2021-12-28 09:15:00|112.25|110.05|112.41|110.21|112.63|110.43|112.2|110|0
1640683200000|2021-12-28 09:20:00|112.36|110.16|111.81|109.61|112.41|110.21|111.81|109.61|0
1640683500000|2021-12-28 09:25:00|111.84|109.64|111.97|109.77|111.97|109.77|111.81|109.61|0
1640683800000|2021-12-28 09:30:00|112.03|109.83|112.03|109.83|112.19|109.99|111.86|109.66|0
1640684100000|2021-12-28 09:35:00|112.02|109.82|111.64|109.44|112.08|109.88|111.59|109.39|0
1640684400000|2021-12-28 09:40:00|111.7|109.5|111.75|109.55|111.91|109.71|111.64|109.44|0
1640684700000|2021-12-28 09:45:00|111.91|109.71|112.07|109.87|112.18|109.98|111.83|109.63|0
1640685000000|2021-12-28 09:50:00|112.13|109.93|111.91|109.71|112.24|110.04|111.85|109.65|0
1640685300000|2021-12-28 09:55:00|111.96|109.76|111.91|109.71|111.96|109.76|111.85|109.65|0
1640685600000|2021-12-28 10:00:00|111.69|109.49|111.52|109.32|111.71|109.51|111.47|109.27|0
1640685900000|2021-12-28 10:05:00|111.5|109.3|111.14|108.94|111.52|109.32|111.14|108.94|0
1640686200000|2021-12-28 10:10:00|111.19|108.99|112.48|110.28|113.55|111.35|111.14|108.94|0
1640686500000|2021-12-28 10:15:00|112.51|110.31|112.42|110.22|112.59|110.39|112.37|110.17|0
1640686800000|2021-12-28 10:20:00|112.48|110.28|112.75|110.55|112.8|110.6|112.48|110.28|0
1640687100000|2021-12-28 10:25:00|112.69|110.49|113.13|110.93|113.18|110.98|112.69|110.49|0
1640687400000|2021-12-28 10:30:00|113.18|110.98|112.63|110.43|113.23|111.03|112.63|110.43|0
1640687700000|2021-12-28 10:35:00|112.69|110.49|112.85|110.65|112.96|110.76|112.63|110.43|0
1640688000000|2021-12-28 10:40:00|112.9|110.7|112.9|110.7|112.9|110.7|112.79|110.59|0
1640688300000|2021-12-28 10:45:00|112.93|110.73|113.17|110.97|113.17|110.97|112.93|110.73|0
1640688600000|2021-12-28 10:50:00|113.14|110.94|113.22|111.02|113.28|111.08|113.11|110.91|0
1640688900000|2021-12-28 10:55:00|113.25|111.05|112.89|110.69|113.33|111.13|112.89|110.69|0
1640689200000|2021-12-28 11:00:00|112.84|110.64|113.11|110.91|113.16|110.96|112.84|110.64|0
1640689500000|2021-12-28 11:05:00|113.05|110.85|113.16|110.96|113.22|111.02|113.05|110.85|0
1640689800000|2021-12-28 11:10:00|113.11|110.91|113.05|110.85|113.21|111.01|113.05|110.85|0
1640690100000|2021-12-28 11:15:00|113.08|110.88|112.86|110.66|113.08|110.88|112.83|110.63|0
1640690400000|2021-12-28 11:20:00|112.83|110.63|112.83|110.63|112.88|110.68|112.77|110.57|0
1640690700000|2021-12-28 11:25:00|112.8|110.6|112.82|110.62|112.93|110.73|112.77|110.57|0
1640691000000|2021-12-28 11:30:00|112.88|110.68|112.98|110.78|112.98|110.78|112.88|110.68|0
1640691300000|2021-12-28 11:35:00|112.96|110.76|113.15|110.95|113.2|111|112.93|110.73|0
1640691600000|2021-12-28 11:40:00|113.2|111|113.25|111.05|113.53|111.33|113.2|111|0
1640691900000|2021-12-28 11:45:00|113.2|111|113.2|111|113.28|111.08|113.14|110.94|0
1640692200000|2021-12-28 11:50:00|113.3|111.1|113.3|111.1|113.36|111.16|113.25|111.05|0
1640692500000|2021-12-28 11:55:00|113.36|111.16|113.41|111.21|113.58|111.38|113.36|111.16|0
1640692800000|2021-12-28 12:00:00|113.46|111.26|113.35|111.15|113.63|111.43|113.27|111.07|0
1640693100000|2021-12-28 12:05:00|113.3|111.1|113.3|111.1|113.41|111.21|113.24|111.04|0
1640693400000|2021-12-28 12:10:00|113.29|111.09|113.02|110.82|113.29|111.09|113.02|110.82|0
1640693700000|2021-12-28 12:15:00|112.99|110.79|112.91|110.71|113.02|110.82|112.91|110.71|0
1640694000000|2021-12-28 12:20:00|112.88|110.68|112.74|110.54|112.91|110.71|112.58|110.38|0
1640694300000|2021-12-28 12:25:00|112.69|110.49|112.79|110.59|112.79|110.59|112.63|110.43|0
1640694600000|2021-12-28 12:30:00|112.82|110.62|112.71|110.51|112.82|110.62|112.58|110.38|0
1640694900000|2021-12-28 12:35:00|112.74|110.54|112.84|110.64|112.84|110.64|112.63|110.43|0
1640695200000|2021-12-28 12:40:00|112.79|110.59|112.57|110.37|112.79|110.59|112.57|110.37|0
1640695500000|2021-12-28 12:45:00|112.62|110.42|112.68|110.48|112.79|110.59|112.57|110.37|0
1640695800000|2021-12-28 12:50:00|112.62|110.42|112.56|110.36|112.73|110.53|112.46|110.26|0
1640696100000|2021-12-28 12:55:00|112.62|110.42|112.83|110.63|112.83|110.63|112.62|110.42|0
1640696400000|2021-12-28 13:00:00|112.78|110.58|112.61|110.41|112.83|110.63|112.56|110.36|0
1640696700000|2021-12-28 13:05:00|112.59|110.39|112.72|110.52|112.78|110.58|112.59|110.39|0
1640697000000|2021-12-28 13:10:00|112.67|110.47|113.1|110.9|113.1|110.9|112.67|110.47|0
1640697300000|2021-12-28 13:15:00|113.04|110.84|112.99|110.79|113.21|111.01|112.99|110.79|0
1640697600000|2021-12-28 13:20:00|113.04|110.84|112.88|110.68|113.04|110.84|112.88|110.68|0
1640697900000|2021-12-28 13:25:00|112.93|110.73|112.98|110.78|112.98|110.78|112.87|110.67|0
1640698200000|2021-12-28 13:30:00|113.04|110.84|112.98|110.78|113.15|110.95|112.98|110.78|0
1640698500000|2021-12-28 13:35:00|112.93|110.73|112.87|110.67|112.93|110.73|112.76|110.56|0
1640698800000|2021-12-28 13:40:00|112.92|110.72|112.59|110.39|112.92|110.72|112.59|110.39|0
1640699100000|2021-12-28 13:45:00|112.57|110.37|112.97|110.77|112.97|110.77|112.57|110.37|0
1640699400000|2021-12-28 13:50:00|112.92|110.72|113.63|111.43|113.71|111.51|112.81|110.61|0
1640699700000|2021-12-28 13:55:00|113.57|111.37|114.06|111.86|114.12|111.92|113.41|111.21|0
1640700000000|2021-12-28 14:00:00|114.01|111.81|114.39|112.19|114.5|112.3|113.9|111.7|0
1640700300000|2021-12-28 14:05:00|114.45|112.25|115|112.8|115.11|112.91|114.34|112.14|0
1640700600000|2021-12-28 14:10:00|114.94|112.74|114.55|112.35|115|112.8|114.39|112.19|0
1640700900000|2021-12-28 14:15:00|114.66|112.46|114.05|111.85|114.66|112.46|114|111.8|0
1640701200000|2021-12-28 14:20:00|114|111.8|114.49|112.29|114.52|112.32|113.94|111.74|0
1640701500000|2021-12-28 14:25:00|114.33|112.13|114.49|112.29|114.93|112.73|114.27|112.07|0
1640701800000|2021-12-28 14:30:00|114.43|112.23|114.21|112.01|115.1|112.9|114.21|112.01|0
1640702100000|2021-12-28 14:35:00|114.1|111.9|114.91|112.71|116.16|113.96|113.72|111.52|0
1640702400000|2021-12-28 14:40:00|115.02|112.82|113.64|111.44|115.02|112.82|113.36|111.16|0
1640702700000|2021-12-28 14:45:00|113.91|111.71|114.07|111.87|114.63|112.43|113.42|111.22|0
1640703000000|2021-12-28 14:50:00|114.13|111.93|112.98|110.78|114.43|112.23|112.98|110.78|0
1640703300000|2021-12-28 14:55:00|113.08|110.88|112.7|110.5|113.14|110.94|111.99|109.79|0
1640703600000|2021-12-28 15:00:00|112.65|110.45|112.32|110.12|113.08|110.88|112.1|109.9|0
1640703900000|2021-12-28 15:05:00|112.37|110.17|114.84|112.64|114.84|112.64|112.32|110.12|0
1640704200000|2021-12-28 15:10:00|114.89|112.69|114.56|112.36|115|112.8|113.73|111.53|0
1640704500000|2021-12-28 15:15:00|114.5|112.3|115.39|113.19|115.39|113.19|114.17|111.97|0
1640704800000|2021-12-28 15:20:00|115.5|113.3|114.17|111.97|115.5|113.3|114|111.8|0
1640705100000|2021-12-28 15:25:00|114.11|111.91|113.89|111.69|114.5|112.3|113.51|111.31|0
1640705400000|2021-12-28 15:30:00|113.83|111.63|113.28|111.08|114.33|112.13|113.23|111.03|0
1640705700000|2021-12-28 15:35:00|113.26|111.06|113.72|111.52|113.88|111.68|112.79|110.59|0
1640706000000|2021-12-28 15:40:00|113.77|111.57|113.94|111.74|114.54|112.34|113.39|111.19|0
1640706300000|2021-12-28 15:45:00|114.05|111.85|113.66|111.46|114.32|112.12|113.39|111.19|0
1640706600000|2021-12-28 15:50:00|113.71|111.51|114.26|112.06|114.35|112.15|113.33|111.13|0
1640706900000|2021-12-28 15:55:00|114.32|112.12|114.09|111.89|114.32|112.12|113.82|111.62|0
1640707200000|2021-12-28 16:00:00|114.15|111.95|113.43|111.23|114.31|112.11|113.43|111.23|0
1640707500000|2021-12-28 16:05:00|113.49|111.29|114.14|111.94|114.14|111.94|113.43|111.23|0
1640707800000|2021-12-28 16:10:00|114.2|112|113.71|111.51|114.2|112|113.55|111.35|0
1640708100000|2021-12-28 16:15:00|113.77|111.57|114.1|111.9|114.21|112.01|113.71|111.51|0
1640708400000|2021-12-28 16:20:00|114.12|111.92|113.72|111.52|114.21|112.01|113.01|110.81|0
1640708700000|2021-12-28 16:25:00|113.77|111.57|113.61|111.41|114.49|112.29|113.5|111.3|0
1640709000000|2021-12-28 16:30:00|113.44|111.24|113.6|111.4|114.21|112.01|113.44|111.24|0
1640709300000|2021-12-28 16:35:00|113.71|111.51|113.77|111.57|114.26|112.06|113.71|111.51|0
1640709600000|2021-12-28 16:40:00|113.82|111.62|114.04|111.84|114.21|112.01|113.6|111.4|0
1640709900000|2021-12-28 16:45:00|114.1|111.9|113.54|111.34|114.26|112.06|113.49|111.29|0
1640710200000|2021-12-28 16:50:00|113.6|111.4|112.55|110.35|113.6|111.4|112.5|110.3|0
1640710500000|2021-12-28 16:55:00|112.61|110.41|112.58|110.38|112.71|110.51|112.33|110.13|0
1640710800000|2021-12-28 17:00:00|112.55|110.35|112.82|110.62|113.15|110.95|112.49|110.29|0
1640711100000|2021-12-28 17:05:00|112.77|110.57|113.31|111.11|113.48|111.28|112.77|110.57|0
1640711400000|2021-12-28 17:10:00|113.37|111.17|113.53|111.33|113.75|111.55|113.2|111|0
1640711700000|2021-12-28 17:15:00|113.47|111.27|113.75|111.55|113.97|111.77|113.47|111.27|0
1640712000000|2021-12-28 17:20:00|113.8|111.6|113.74|111.54|114.08|111.88|113.69|111.49|0
1640712300000|2021-12-28 17:25:00|113.8|111.6|115.18|112.98|115.3|113.1|113.63|111.43|0
1640712600000|2021-12-28 17:30:00|115.21|113.01|116.98|114.78|116.98|114.78|114.79|112.59|0
1640712900000|2021-12-28 17:35:00|116.86|114.66|116.35|114.15|116.86|114.66|116.07|113.87|0
1640713200000|2021-12-28 17:40:00|116.38|114.18|116.35|114.15|116.52|114.32|116.18|113.98|0
1640713500000|2021-12-28 17:45:00|116.3|114.1|116.41|114.21|116.8|114.6|116.18|113.98|0
1640713800000|2021-12-28 17:50:00|116.46|114.26|115.73|113.53|116.6|114.4|115.56|113.36|0
1640714100000|2021-12-28 17:55:00|115.67|113.47|116.14|113.94|116.3|114.1|114|111.8|0
1640714400000|2021-12-28 18:00:00|116.22|114.02|115.69|113.49|116.58|114.38|115.69|113.49|0
1640714700000|2021-12-28 18:05:00|115.74|113.54|115.85|113.65|116.13|113.93|115.68|113.48|0
1640715000000|2021-12-28 18:10:00|115.91|113.71|116.13|113.93|116.24|114.04|115.74|113.54|0
1640715300000|2021-12-28 18:15:00|116.07|113.87|116.38|114.18|116.41|114.21|115.74|113.54|0
1640715600000|2021-12-28 18:20:00|116.35|114.15|116.46|114.26|116.85|114.65|116.01|113.81|0
1640715900000|2021-12-28 18:25:00|116.4|114.2|115.9|113.7|116.8|114.6|115.84|113.64|0
1640716200000|2021-12-28 18:30:00|116.01|113.81|116.29|114.09|116.29|114.09|115.73|113.53|0
1640716500000|2021-12-28 18:35:00|116.23|114.03|116.51|114.31|116.57|114.37|116.06|113.86|0
1640716800000|2021-12-28 18:40:00|116.56|114.36|116.56|114.36|116.65|114.45|115.89|113.69|0
1640717100000|2021-12-28 18:45:00|116.62|114.42|116.17|113.97|116.67|114.47|116.17|113.97|0
1640717400000|2021-12-28 18:50:00|116.22|114.02|116|113.8|116.22|114.02|115.83|113.63|0
1640717700000|2021-12-28 18:55:00|115.94|113.74|115.21|113.01|116.11|113.91|115.21|113.01|0
1640718000000|2021-12-28 19:00:00|115.32|113.12|117.23|115.03|117.23|115.03|115.21|113.01|0
1640718300000|2021-12-28 19:05:00|117.17|114.97|117.28|115.08|117.28|115.08|116.66|114.46|0
1640718600000|2021-12-28 19:10:00|117.22|115.02|117|114.8|117.28|115.08|117|114.8|0
1640718900000|2021-12-28 19:15:00|116.94|114.74|116.66|114.46|116.94|114.74|116.21|114.01|0
1640719200000|2021-12-28 19:20:00|116.6|114.4|116.32|114.12|116.66|114.46|116.09|113.89|0
1640719500000|2021-12-28 19:25:00|116.26|114.06|116.37|114.17|116.71|114.51|116.15|113.95|0
1640719800000|2021-12-28 19:30:00|116.43|114.23|116.31|114.11|116.59|114.39|115.98|113.78|0
1640720100000|2021-12-28 19:35:00|116.37|114.17|116.14|113.94|116.48|114.28|116.14|113.94|0
1640720400000|2021-12-28 19:40:00|116.2|114|116.08|113.88|116.31|114.11|115.86|113.66|0
1640720700000|2021-12-28 19:45:00|116.03|113.83|116.08|113.88|116.76|114.56|115.91|113.71|0
1640721000000|2021-12-28 19:50:00|116.14|113.94|115.74|113.54|116.58|114.38|115.52|113.32|0
1640721300000|2021-12-28 19:55:00|115.8|113.6|115.63|113.43|116.13|113.93|115.63|113.43|0
1640721600000|2021-12-28 20:00:00|115.68|113.48|116.13|113.93|116.24|114.04|115.68|113.48|0
1640721900000|2021-12-28 20:05:00|116.19|113.99|114.03|111.83|116.47|114.27|113.98|111.78|0
1640722200000|2021-12-28 20:10:00|113.98|111.78|113.76|111.56|114.2|112|113.76|111.56|0
1640722500000|2021-12-28 20:15:00|113.81|111.61|114.14|111.94|114.45|112.25|113.75|111.55|0
1640722800000|2021-12-28 20:20:00|114.2|112|114.08|111.88|114.2|112|113.81|111.61|0
1640723100000|2021-12-28 20:25:00|114.03|111.83|114.19|111.99|114.19|111.99|113.86|111.66|0
1640723400000|2021-12-28 20:30:00|114.14|111.94|114.41|112.21|115.08|112.88|113.64|111.44|0
1640723700000|2021-12-28 20:35:00|114.44|112.24|113.96|111.76|114.47|112.27|113.74|111.54|0
1640724000000|2021-12-28 20:40:00|114.02|111.82|113.41|111.21|114.08|111.88|112.86|110.66|0
1640724300000|2021-12-28 20:45:00|113.3|111.1|113.08|110.88|113.41|111.21|112.58|110.38|0
1640724600000|2021-12-28 20:50:00|113.3|111.1|114.74|112.54|115.13|112.93|113.3|111.1|0
1640724900000|2021-12-28 20:55:00|114.79|112.59|114.4|112.2|115.18|112.98|114.4|112.2|0
1640725200000|2021-12-28 21:00:00|114.12|111.92|112.88|110.68|114.34|112.14|112.77|110.57|0
1640725500000|2021-12-28 21:05:00|112.82|110.62|112.71|110.51|112.88|110.68|112.54|110.34|0
1640725800000|2021-12-28 21:10:00|112.82|110.62|112.76|110.56|112.98|110.78|112.71|110.51|0
1640726100000|2021-12-28 21:15:00|113.01|110.21|113.06|110.26|113.11|110.31|112.95|110.15|0
1640726400000|2021-12-28 21:20:00|113|110.2|113.06|110.26|113.06|110.26|112.95|110.15|0
1640726700000|2021-12-28 21:25:00|113.05|110.25|113.05|110.25|113.05|110.25|113|110.2|0
1640727000000|2021-12-28 21:30:00|113.11|110.31|113.22|110.42|113.27|110.47|113.11|110.31|0
1640727300000|2021-12-28 21:35:00|113.27|110.47|113.32|110.52|113.38|110.58|113.27|110.47|0
1640727600000|2021-12-28 21:40:00|113.38|110.58|113.54|110.74|113.6|110.8|113.38|110.58|0
1640727900000|2021-12-28 21:45:00|113.52|110.72|113.59|110.79|113.76|110.96|113.43|110.63|0
1640728200000|2021-12-28 21:50:00|113.54|110.74|113.65|110.85|113.76|110.96|113.54|110.74|0
1640728500000|2021-12-28 21:55:00|113.7|110.9|113.67|110.87|113.81|111.01|113.65|110.85|0
1640728800000|2021-12-28 22:00:00|113.72|110.92|113.69|110.89|113.72|110.92|113.62|110.82|0
1640729100000|2021-12-28 22:05:00|113.67|110.87|113.77|110.97|113.77|110.97|113.67|110.87|0
1640729400000|2021-12-28 22:10:00|113.73|110.93|113.79|110.99|113.8|111|113.73|110.93|0
1640729700000|2021-12-28 22:15:00|113.8|111|113.87|111.07|113.97|111.17|113.74|110.94|0
1640730000000|2021-12-28 22:20:00|113.84|111.04|113.87|111.07|113.87|111.07|113.77|110.97|0
1640730300000|2021-12-28 22:25:00|113.86|111.06|113.91|111.11|113.91|111.11|113.86|111.06|0
1640730600000|2021-12-28 22:30:00|113.88|111.08|113.87|111.07|113.91|111.11|113.84|111.04|0
1640730900000|2021-12-28 22:35:00|113.88|111.08|113.87|111.07|113.88|111.08|113.87|111.07|0
1640731200000|2021-12-28 22:40:00|113.88|111.08|113.9|111.1|113.92|111.12|113.88|111.08|0
1640731500000|2021-12-28 22:45:00|113.89|111.09|113.87|111.07|113.9|111.1|113.87|111.07|0
1640731800000|2021-12-28 22:50:00|113.86|111.06|113.84|111.04|113.87|111.07|113.83|111.03|0
1640732100000|2021-12-28 22:55:00|113.86|111.06|113.74|110.94|113.87|111.07|113.74|110.94|0
1640732400000|2021-12-28 23:00:00|113.26|110.46|113.56|110.76|113.56|110.76|113.2|110.4|0
1640732700000|2021-12-28 23:05:00|113.5|110.7|113.28|110.48|113.5|110.7|113.01|110.21|0
1640733000000|2021-12-28 23:10:00|113.22|110.42|113.44|110.64|113.44|110.64|113.14|110.34|0
1640733300000|2021-12-28 23:15:00|113.39|110.59|113|110.2|113.39|110.59|112.73|109.93|0
1640733600000|2021-12-28 23:20:00|113.05|110.25|112.72|109.92|113.11|110.31|112.72|109.92|0
1640733900000|2021-12-28 23:25:00|112.89|110.09|112.88|110.08|112.94|110.14|112.81|110.01|0
1640734200000|2021-12-28 23:30:00|112.83|110.03|112.72|109.92|112.88|110.08|112.66|109.86|0
1640734500000|2021-12-28 23:35:00|112.77|109.97|112.71|109.91|112.88|110.08|112.66|109.86|0
1640734800000|2021-12-28 23:40:00|112.69|109.89|112.66|109.86|112.82|110.02|112.6|109.8|0
1640735100000|2021-12-28 23:45:00|112.6|109.8|112.27|109.47|112.6|109.8|112.22|109.42|0
1640735400000|2021-12-28 23:50:00|112.33|109.53|112.32|109.52|112.44|109.64|112.27|109.47|0
1640735700000|2021-12-28 23:55:00|112.38|109.58|112.49|109.69|112.54|109.74|112.38|109.58|0
1640736000000|2021-12-29 00:00:00|112.54|109.74|112.65|109.85|112.87|110.07|112.16|109.36|0
1640736300000|2021-12-29 00:05:00|112.68|109.88|112.37|109.57|112.68|109.88|112.15|109.35|0
1640736600000|2021-12-29 00:10:00|112.32|109.52|112.51|109.71|112.54|109.74|112.26|109.46|0
1640736900000|2021-12-29 00:15:00|112.48|109.68|112.64|109.84|112.75|109.95|112.48|109.68|0
1640737200000|2021-12-29 00:20:00|112.67|109.87|112.58|109.78|112.7|109.9|112.31|109.51|0
1640737500000|2021-12-29 00:25:00|112.56|109.76|112.64|109.84|112.8|110|112.53|109.73|0
1640737800000|2021-12-29 00:30:00|112.69|109.89|112.91|110.11|112.96|110.16|112.66|109.86|0
1640738100000|2021-12-29 00:35:00|112.88|110.08|112.91|110.11|112.96|110.16|112.83|110.03|0
1640738400000|2021-12-29 00:40:00|112.85|110.05|112.74|109.94|112.91|110.11|112.74|109.94|0
1640738700000|2021-12-29 00:45:00|112.68|109.88|112.63|109.83|112.74|109.94|112.57|109.77|0
1640739000000|2021-12-29 00:50:00|112.57|109.77|112.65|109.85|112.73|109.93|112.57|109.77|0
1640739300000|2021-12-29 00:55:00|112.68|109.88|112.29|109.49|112.68|109.88|112.29|109.49|0
1640739600000|2021-12-29 01:00:00|112.32|109.52|112.29|109.49|112.4|109.6|112.13|109.33|0
1640739900000|2021-12-29 01:05:00|112.23|109.43|112.18|109.38|112.23|109.43|112.02|109.22|0
1640740200000|2021-12-29 01:10:00|112.23|109.43|112.34|109.54|112.39|109.59|112.01|109.21|0
1640740500000|2021-12-29 01:15:00|112.31|109.51|112.83|110.03|112.94|110.14|112.23|109.43|0
1640740800000|2021-12-29 01:20:00|112.89|110.09|112.72|109.92|112.89|110.09|112.55|109.75|0
1640741100000|2021-12-29 01:25:00|112.69|109.89|112.66|109.86|112.72|109.92|112.5|109.7|0
1640741400000|2021-12-29 01:30:00|112.72|109.92|113.87|111.07|113.96|111.16|112.72|109.92|0
1640741700000|2021-12-29 01:35:00|113.85|111.05|113.76|110.96|113.93|111.13|113.54|110.74|0
1640742000000|2021-12-29 01:40:00|113.81|111.01|113.76|110.96|113.95|111.15|113.59|110.79|0
1640742300000|2021-12-29 01:45:00|113.73|110.93|113.75|110.95|113.98|111.18|113.7|110.9|0
1640742600000|2021-12-29 01:50:00|113.81|111.01|113.75|110.95|113.92|111.12|113.53|110.73|0
1640742900000|2021-12-29 01:55:00|113.7|110.9|114.41|111.61|114.53|111.73|113.7|110.9|0
1640743200000|2021-12-29 02:00:00|114.44|111.64|114.52|111.72|114.75|111.95|114.41|111.61|0
1640743500000|2021-12-29 02:05:00|114.55|111.75|114.35|111.55|114.69|111.89|114.35|111.55|0
1640743800000|2021-12-29 02:10:00|114.38|111.58|114.3|111.5|114.41|111.61|114.24|111.44|0
1640744100000|2021-12-29 02:15:00|114.24|111.44|114.35|111.55|114.35|111.55|114.13|111.33|0
1640744400000|2021-12-29 02:20:00|114.29|111.49|114.24|111.44|114.29|111.49|114.18|111.38|0
1640744700000|2021-12-29 02:25:00|114.21|111.41|114.23|111.43|114.46|111.66|114.18|111.38|0
1640745000000|2021-12-29 02:30:00|114.29|111.49|114.01|111.21|114.34|111.54|114.01|111.21|0
1640745300000|2021-12-29 02:35:00|113.95|111.15|113.62|110.82|114.06|111.26|113.56|110.76|0
1640745600000|2021-12-29 02:40:00|113.67|110.87|113.64|110.84|113.84|111.04|113.59|110.79|0
1640745900000|2021-12-29 02:45:00|113.67|110.87|113.72|110.92|113.84|111.04|113.62|110.82|0
1640746200000|2021-12-29 02:50:00|113.78|110.98|113.39|110.59|113.83|111.03|113.34|110.54|0
1640746500000|2021-12-29 02:55:00|113.33|110.53|113.28|110.48|113.5|110.7|113.28|110.48|0
1640746800000|2021-12-29 03:00:00|113.31|110.51|113.44|110.64|113.44|110.64|113.28|110.48|0
1640747100000|2021-12-29 03:05:00|113.41|110.61|113.27|110.47|113.44|110.64|113.22|110.42|0
1640747400000|2021-12-29 03:10:00|113.22|110.42|113.1|110.3|113.22|110.42|112.94|110.14|0
1640747700000|2021-12-29 03:15:00|113.13|110.33|113.27|110.47|113.32|110.52|113.1|110.3|0
1640748000000|2021-12-29 03:20:00|113.21|110.41|113.27|110.47|113.38|110.58|113.21|110.41|0
1640748300000|2021-12-29 03:25:00|113.26|110.46|113.54|110.74|113.71|110.91|113.26|110.46|0
1640748600000|2021-12-29 03:30:00|113.48|110.68|113.12|110.32|113.48|110.68|112.93|110.13|0
1640748900000|2021-12-29 03:35:00|113.15|110.35|113.2|110.4|113.26|110.46|113.09|110.29|0
1640749200000|2021-12-29 03:40:00|113.23|110.43|113.06|110.26|113.26|110.46|112.98|110.18|0
1640749500000|2021-12-29 03:45:00|113.09|110.29|113.06|110.26|113.14|110.34|112.92|110.12|0
1640749800000|2021-12-29 03:50:00|113.09|110.29|112.95|110.15|113.09|110.29|112.76|109.96|0
1640750100000|2021-12-29 03:55:00|112.92|110.12|112.97|110.17|113.14|110.34|112.92|110.12|0
1640750400000|2021-12-29 04:00:00|113.03|110.23|113.14|110.34|113.14|110.34|113|110.2|0
1640750700000|2021-12-29 04:05:00|113.19|110.39|113.08|110.28|113.19|110.39|112.97|110.17|0
1640751000000|2021-12-29 04:10:00|113.02|110.22|113.35|110.55|113.35|110.55|113.02|110.22|0
1640751300000|2021-12-29 04:15:00|113.3|110.5|113.24|110.44|113.35|110.55|113.24|110.44|0
1640751600000|2021-12-29 04:20:00|113.29|110.49|113.18|110.38|113.29|110.49|113.13|110.33|0
1640751900000|2021-12-29 04:25:00|113.24|110.44|113.29|110.49|113.34|110.54|113.12|110.32|0
1640752200000|2021-12-29 04:30:00|113.23|110.43|113.12|110.32|113.29|110.49|113.12|110.32|0
1640752500000|2021-12-29 04:35:00|113.09|110.29|113.17|110.37|113.2|110.4|113.01|110.21|0
1640752800000|2021-12-29 04:40:00|113.12|110.32|113.12|110.32|113.17|110.37|113.01|110.21|0
1640753100000|2021-12-29 04:45:00|113.06|110.26|113.17|110.37|113.17|110.37|113.06|110.26|0
1640753400000|2021-12-29 04:50:00|113.11|110.31|112.95|110.15|113.11|110.31|112.95|110.15|0
1640753700000|2021-12-29 04:55:00|112.97|110.17|113|110.2|113.05|110.25|112.94|110.14|0
1640754000000|2021-12-29 05:00:00|113.03|110.23|113.16|110.36|113.22|110.42|113.03|110.23|0
1640754300000|2021-12-29 05:05:00|113.11|110.31|112.99|110.19|113.16|110.36|112.94|110.14|0
1640754600000|2021-12-29 05:10:00|113.05|110.25|112.99|110.19|113.05|110.25|112.88|110.08|0
1640754900000|2021-12-29 05:15:00|112.93|110.13|112.82|110.02|112.93|110.13|112.77|109.97|0
1640755200000|2021-12-29 05:20:00|112.88|110.08|113.04|110.24|113.04|110.24|112.82|110.02|0
1640755500000|2021-12-29 05:25:00|113.1|110.3|113.42|110.62|113.48|110.68|113.04|110.24|0
1640755800000|2021-12-29 05:30:00|113.45|110.65|113.09|110.29|113.53|110.73|113.04|110.24|0
1640756100000|2021-12-29 05:35:00|113.06|110.26|112.32|109.52|113.09|110.29|112.32|109.52|0
1640756400000|2021-12-29 05:40:00|112.37|109.57|112.32|109.52|112.48|109.68|112.32|109.52|0
1640756700000|2021-12-29 05:45:00|112.26|109.46|112.15|109.35|112.32|109.52|112.1|109.3|0
1640757000000|2021-12-29 05:50:00|112.21|109.41|112.29|109.49|112.34|109.54|112.2|109.4|0
1640757300000|2021-12-29 05:55:00|112.26|109.46|112.39|109.59|112.47|109.67|112.26|109.46|0
1640757600000|2021-12-29 06:00:00|112.36|109.56|112.42|109.62|112.58|109.78|112.09|109.29|0
1640757900000|2021-12-29 06:05:00|112.45|109.65|112.58|109.78|112.69|109.89|112.42|109.62|0
1640758200000|2021-12-29 06:10:00|112.52|109.72|113.07|110.27|113.07|110.27|112.47|109.67|0
1640758500000|2021-12-29 06:15:00|113.02|110.22|112.96|110.16|113.05|110.25|112.85|110.05|0
1640758800000|2021-12-29 06:20:00|112.85|110.05|112.74|109.94|112.96|110.16|112.68|109.88|0
1640759100000|2021-12-29 06:25:00|112.77|109.97|112.71|109.91|112.79|109.99|112.68|109.88|0
1640759400000|2021-12-29 06:30:00|112.68|109.88|112.57|109.77|112.68|109.88|112.43|109.63|0
1640759700000|2021-12-29 06:35:00|112.6|109.8|112.56|109.76|112.68|109.88|112.46|109.66|0
1640760000000|2021-12-29 06:40:00|112.54|109.74|112.56|109.76|112.62|109.82|112.48|109.68|0
1640760300000|2021-12-29 06:45:00|112.54|109.74|112.56|109.76|112.62|109.82|112.51|109.71|0
1640760600000|2021-12-29 06:50:00|112.5|109.7|112.5|109.7|112.56|109.76|112.5|109.7|0
1640760900000|2021-12-29 06:55:00|112.45|109.65|112.44|109.64|112.5|109.7|112.34|109.54|0
1640761200000|2021-12-29 07:00:00|112.39|109.59|112.17|109.37|112.44|109.64|112.11|109.31|0
1640761500000|2021-12-29 07:05:00|112.11|109.31|112.22|109.42|112.28|109.48|112|109.2|0
1640761800000|2021-12-29 07:10:00|112.28|109.48|112.05|109.25|112.28|109.48|112|109.2|0
1640762100000|2021-12-29 07:15:00|112|109.2|112.33|109.53|112.62|109.82|111.89|109.09|0
1640762400000|2021-12-29 07:20:00|112.36|109.56|112.47|109.67|112.47|109.67|112.03|109.23|0
1640762700000|2021-12-29 07:25:00|112.44|109.64|112.46|109.66|112.57|109.77|112.44|109.64|0
1640763000000|2021-12-29 07:30:00|112.52|109.72|112.76|109.96|112.79|109.99|112.49|109.69|0
1640763300000|2021-12-29 07:35:00|112.74|109.94|112.51|109.71|112.79|109.99|112.51|109.71|0
1640763600000|2021-12-29 07:40:00|112.54|109.74|112.38|109.58|112.54|109.74|112.13|109.33|0
1640763900000|2021-12-29 07:45:00|112.4|109.6|112.24|109.44|112.4|109.6|112.07|109.27|0
1640764200000|2021-12-29 07:50:00|112.21|109.41|112.18|109.38|112.29|109.49|112.07|109.27|0
1640764500000|2021-12-29 07:55:00|112.12|109.32|112.07|109.27|112.23|109.43|111.85|109.05|0
1640764800000|2021-12-29 08:00:00|111.9|109.1|112.42|109.62|112.56|109.76|111.9|109.1|0
1640765100000|2021-12-29 08:05:00|112.2|110|112.12|109.92|112.26|110.06|111.71|109.51|0
1640765400000|2021-12-29 08:10:00|112.09|109.89|112.36|110.16|112.47|110.27|112.06|109.86|0
1640765700000|2021-12-29 08:15:00|112.42|110.22|112.41|110.21|112.47|110.27|111.98|109.78|0
1640766000000|2021-12-29 08:20:00|112.36|110.16|112.14|109.94|112.36|110.16|111.98|109.78|0
1640766300000|2021-12-29 08:25:00|112.19|109.99|112.14|109.94|112.19|109.99|111.92|109.72|0
1640766600000|2021-12-29 08:30:00|112.19|109.99|111.86|109.66|112.41|110.21|111.75|109.55|0
1640766900000|2021-12-29 08:35:00|111.8|109.6|111.78|109.58|111.91|109.71|111.75|109.55|0
1640767200000|2021-12-29 08:40:00|111.8|109.6|111.69|109.49|111.86|109.66|111.64|109.44|0
1640767500000|2021-12-29 08:45:00|111.75|109.55|111.74|109.54|111.85|109.65|111.58|109.38|0
1640767800000|2021-12-29 08:50:00|111.69|109.49|111.96|109.76|112.01|109.81|111.63|109.43|0
1640768100000|2021-12-29 08:55:00|112.01|109.81|111.96|109.76|112.01|109.81|111.74|109.54|0
1640768400000|2021-12-29 09:00:00|112.01|109.81|111.63|109.43|112.01|109.81|111.57|109.37|0
1640768700000|2021-12-29 09:05:00|111.57|109.37|112.06|109.86|112.17|109.97|111.57|109.37|0
1640769000000|2021-12-29 09:10:00|112.09|109.89|112.11|109.91|112.11|109.91|111.9|109.7|0
1640769300000|2021-12-29 09:15:00|112.17|109.97|112.17|109.97|112.22|110.02|112.11|109.91|0
1640769600000|2021-12-29 09:20:00|112.19|109.99|112.16|109.96|112.33|110.13|112.14|109.94|0
1640769900000|2021-12-29 09:25:00|112.27|110.07|111.83|109.63|112.27|110.07|111.83|109.63|0
1640770200000|2021-12-29 09:30:00|111.89|109.69|111.88|109.68|111.94|109.74|111.75|109.55|0
1640770500000|2021-12-29 09:35:00|111.83|109.63|111.83|109.63|111.88|109.68|111.77|109.57|0
1640770800000|2021-12-29 09:40:00|111.88|109.68|111.83|109.63|111.88|109.68|111.66|109.46|0
1640771100000|2021-12-29 09:45:00|111.82|109.62|111.82|109.62|111.88|109.68|111.77|109.57|0
1640771400000|2021-12-29 09:50:00|111.77|109.57|111.82|109.62|111.93|109.73|111.71|109.51|0
1640771700000|2021-12-29 09:55:00|111.79|109.59|111.71|109.51|111.87|109.67|111.71|109.51|0
1640772000000|2021-12-29 10:00:00|111.76|109.56|111.6|109.4|111.76|109.56|111.38|109.18|0
1640772300000|2021-12-29 10:05:00|111.63|109.43|111.81|109.61|111.87|109.67|111.43|109.23|0
1640772600000|2021-12-29 10:10:00|111.87|109.67|111.92|109.72|111.97|109.77|111.81|109.61|0
1640772900000|2021-12-29 10:15:00|111.95|109.75|111.97|109.77|112.08|109.88|111.81|109.61|0
1640773200000|2021-12-29 10:20:00|111.92|109.72|112.08|109.88|112.19|109.99|111.86|109.66|0
1640773500000|2021-12-29 10:25:00|112.11|109.91|111.97|109.77|112.13|109.93|111.91|109.71|0
1640773800000|2021-12-29 10:30:00|112|109.8|112.02|109.82|112.08|109.88|111.96|109.76|0
1640774100000|2021-12-29 10:35:00|112.05|109.85|112.13|109.93|112.18|109.98|112.02|109.82|0
1640774400000|2021-12-29 10:40:00|112.02|109.82|111.96|109.76|112.07|109.87|111.91|109.71|0
1640774700000|2021-12-29 10:45:00|111.8|109.6|111.88|109.68|111.96|109.76|111.74|109.54|0
1640775000000|2021-12-29 10:50:00|111.85|109.65|112.39|110.19|112.45|110.25|111.85|109.65|0
1640775300000|2021-12-29 10:55:00|112.37|110.17|112.06|109.86|112.37|110.17|112.01|109.81|0
1640775600000|2021-12-29 11:00:00|112.56|110.36|112.47|110.27|112.58|110.38|112.34|110.14|0
1640775900000|2021-12-29 11:05:00|112.5|110.3|112.83|110.63|112.94|110.74|112.5|110.3|0
1640776200000|2021-12-29 11:10:00|112.88|110.68|112.71|110.51|112.88|110.68|112.6|110.4|0
1640776500000|2021-12-29 11:15:00|112.69|110.49|112.99|110.79|113.04|110.84|112.69|110.49|0
1640776800000|2021-12-29 11:20:00|113.04|110.84|112.76|110.56|113.15|110.95|112.76|110.56|0
1640777100000|2021-12-29 11:25:00|112.74|110.54|113.2|111|113.2|111|112.65|110.45|0
1640777400000|2021-12-29 11:30:00|113.26|111.06|112.98|110.78|113.26|111.06|112.98|110.78|0
1640777700000|2021-12-29 11:35:00|113.03|110.83|112.98|110.78|113.2|111|112.98|110.78|0
1640778000000|2021-12-29 11:40:00|112.96|110.76|112.98|110.78|112.98|110.78|112.87|110.67|0
1640778300000|2021-12-29 11:45:00|113.04|110.84|113.03|110.83|113.09|110.89|112.92|110.72|0
1640778600000|2021-12-29 11:50:00|113.09|110.89|113.09|110.89|113.09|110.89|112.98|110.78|0
1640778900000|2021-12-29 11:55:00|113.14|110.94|112.86|110.66|113.2|111|112.86|110.66|0
1640779200000|2021-12-29 12:00:00|112.92|110.72|113.08|110.88|113.14|110.94|112.86|110.66|0
1640779500000|2021-12-29 12:05:00|113.14|110.94|113.52|111.32|113.58|111.38|113.08|110.88|0
1640779800000|2021-12-29 12:10:00|113.58|111.38|113.35|111.15|113.69|111.49|113.24|111.04|0
1640780100000|2021-12-29 12:15:00|113.41|111.21|113.18|110.98|113.41|111.21|113.13|110.93|0
1640780400000|2021-12-29 12:20:00|113.16|110.96|113.13|110.93|113.4|111.2|113.07|110.87|0
1640780700000|2021-12-29 12:25:00|113.18|110.98|112.9|110.7|113.18|110.98|112.9|110.7|0
1640781000000|2021-12-29 12:30:00|112.96|110.76|113.4|111.2|113.45|111.25|112.93|110.73|0
1640781300000|2021-12-29 12:35:00|113.37|111.17|113.12|110.92|113.4|111.2|112.96|110.76|0
1640781600000|2021-12-29 12:40:00|113.18|110.98|113.06|110.86|113.18|110.98|113.01|110.81|0
1640781900000|2021-12-29 12:45:00|113.12|110.92|113.28|111.08|113.45|111.25|113.12|110.92|0
1640782200000|2021-12-29 12:50:00|113.34|111.14|113.33|111.13|113.39|111.19|113.17|110.97|0
1640782500000|2021-12-29 12:55:00|113.39|111.19|113.66|111.46|113.72|111.52|113.33|111.13|0
1640782800000|2021-12-29 13:00:00|113.55|111.35|113.83|111.63|113.88|111.68|113.5|111.3|0
1640783100000|2021-12-29 13:05:00|113.72|111.52|113.55|111.35|113.77|111.57|113.49|111.29|0
1640783400000|2021-12-29 13:10:00|113.49|111.29|113.43|111.23|113.55|111.35|113.27|111.07|0
1640783700000|2021-12-29 13:15:00|113.38|111.18|113.32|111.12|113.43|111.23|113.27|111.07|0
1640784000000|2021-12-29 13:20:00|113.38|111.18|113.82|111.62|113.87|111.67|113.32|111.12|0
1640784300000|2021-12-29 13:25:00|113.76|111.56|113.03|110.83|114.15|111.95|112.75|110.55|0
1640784600000|2021-12-29 13:30:00|112.86|110.66|112.86|110.66|112.97|110.77|112.5|110.3|0
1640784900000|2021-12-29 13:35:00|112.8|110.6|113.41|111.21|113.41|111.21|112.8|110.6|0
1640785200000|2021-12-29 13:40:00|113.3|111.1|113.13|110.93|113.36|111.16|112.91|110.71|0
1640785500000|2021-12-29 13:45:00|113.24|111.04|112.85|110.65|113.24|111.04|112.8|110.6|0
1640785800000|2021-12-29 13:50:00|112.91|110.71|112.57|110.37|113.02|110.82|112.41|110.21|0
1640786100000|2021-12-29 13:55:00|112.52|110.32|112.46|110.26|112.68|110.48|112.35|110.15|0
1640786400000|2021-12-29 14:00:00|112.52|110.32|111.69|109.49|112.52|110.32|111.63|109.43|0
1640786700000|2021-12-29 14:05:00|111.72|109.52|111.58|109.38|111.96|109.76|111.47|109.27|0
1640787000000|2021-12-29 14:10:00|111.52|109.32|111.63|109.43|111.79|109.59|111.47|109.27|0
1640787300000|2021-12-29 14:15:00|111.52|109.32|111.52|109.32|111.85|109.65|111.35|109.15|0
1640787600000|2021-12-29 14:20:00|111.57|109.37|111.84|109.64|111.84|109.64|111.57|109.37|0
1640787900000|2021-12-29 14:25:00|111.9|109.7|112.23|110.03|112.23|110.03|111.68|109.48|0
1640788200000|2021-12-29 14:30:00|112.01|109.81|111.29|109.09|112.17|109.97|111.07|108.87|0
1640788500000|2021-12-29 14:35:00|111.23|109.03|110.96|108.76|111.56|109.36|110.74|108.54|0
1640788800000|2021-12-29 14:40:00|110.85|108.65|111.39|109.19|111.45|109.25|109.76|107.56|0
1640789100000|2021-12-29 14:45:00|111.23|109.03|110.9|108.7|111.94|109.74|110.74|108.54|0
1640789400000|2021-12-29 14:50:00|110.95|108.75|110.3|108.1|111.23|109.03|110.08|107.88|0
1640789700000|2021-12-29 14:55:00|110.35|108.15|110.95|108.75|111.39|109.19|110.3|108.1|0
1640790000000|2021-12-29 15:00:00|110.73|108.53|111.33|109.13|111.44|109.24|110.68|108.48|0
1640790300000|2021-12-29 15:05:00|111.38|109.18|111.11|108.91|111.71|109.51|110.89|108.69|0
1640790600000|2021-12-29 15:10:00|111.16|108.96|113.37|111.17|113.7|111.5|110.89|108.69|0
1640790900000|2021-12-29 15:15:00|113.42|111.22|113.14|110.94|114.48|112.28|112.81|110.61|0
1640791200000|2021-12-29 15:20:00|113.2|111|112.25|110.05|113.25|111.05|112.25|110.05|0
1640791500000|2021-12-29 15:25:00|112.42|110.22|112.97|110.77|113.19|110.99|112.31|110.11|0
1640791800000|2021-12-29 15:30:00|112.91|110.71|112.36|110.16|113.36|111.16|112.36|110.16|0
1640792100000|2021-12-29 15:35:00|112.47|110.27|112.63|110.43|112.97|110.77|112.41|110.21|0
1640792400000|2021-12-29 15:40:00|112.74|110.54|111.64|109.44|112.85|110.65|111.31|109.11|0
1640792700000|2021-12-29 15:45:00|111.8|109.6|111.53|109.33|111.8|109.6|111.25|109.05|0
1640793000000|2021-12-29 15:50:00|111.5|109.3|111.36|109.16|112.07|109.87|111.36|109.16|0
1640793300000|2021-12-29 15:55:00|111.41|109.21|111.69|109.49|111.91|109.71|111.36|109.16|0
1640793600000|2021-12-29 16:00:00|111.74|109.54|110.39|108.19|111.96|109.76|110.34|108.14|0
1640793900000|2021-12-29 16:05:00|110.45|108.25|111.68|109.48|111.74|109.54|110.34|108.14|0
1640794200000|2021-12-29 16:10:00|111.74|109.54|112.5|110.3|112.56|110.36|111.74|109.54|0
1640794500000|2021-12-29 16:15:00|112.45|110.25|112.06|109.86|112.45|110.25|112.01|109.81|0
1640794800000|2021-12-29 16:20:00|111.95|109.75|112.22|110.02|112.23|110.03|111.73|109.53|0
1640795100000|2021-12-29 16:25:00|112.28|110.08|112.83|110.63|112.94|110.74|112.17|109.97|0
1640795400000|2021-12-29 16:30:00|112.88|110.68|112.77|110.57|113.38|111.18|112.66|110.46|0
1640795700000|2021-12-29 16:35:00|112.72|110.52|112.94|110.74|113.16|110.96|112.55|110.35|0
1640796000000|2021-12-29 16:40:00|112.99|110.79|112.77|110.57|113.16|110.96|112.55|110.35|0
1640796300000|2021-12-29 16:45:00|112.71|110.51|112.49|110.29|112.99|110.79|112.38|110.18|0
1640796600000|2021-12-29 16:50:00|112.54|110.34|113.04|110.84|113.04|110.84|112.32|110.12|0
1640796900000|2021-12-29 16:55:00|113.09|110.89|113.09|110.89|113.26|111.06|112.65|110.45|0
1640797200000|2021-12-29 17:00:00|113.15|110.95|113.03|110.83|113.48|111.28|112.92|110.72|0
1640797500000|2021-12-29 17:05:00|113.09|110.89|113.36|111.16|113.48|111.28|112.87|110.67|0
1640797800000|2021-12-29 17:10:00|113.42|111.22|113.53|111.33|113.64|111.44|113.2|111|0
1640798100000|2021-12-29 17:15:00|113.58|111.38|113.47|111.27|113.81|111.61|113.36|111.16|0
1640798400000|2021-12-29 17:20:00|113.42|111.22|113.58|111.38|113.58|111.38|113.25|111.05|0
1640798700000|2021-12-29 17:25:00|113.64|111.44|113.8|111.6|113.91|111.71|113.52|111.32|0
1640799000000|2021-12-29 17:30:00|113.77|111.57|113.69|111.49|114.02|111.82|113.69|111.49|0
1640799300000|2021-12-29 17:35:00|113.63|111.43|112.96|110.76|113.63|111.43|112.96|110.76|0
1640799600000|2021-12-29 17:40:00|113.02|110.82|112.16|109.96|113.13|110.93|112.05|109.85|0
1640799900000|2021-12-29 17:45:00|112.19|109.99|112.21|110.01|112.49|110.29|112.16|109.96|0
1640800200000|2021-12-29 17:50:00|112.27|110.07|111.99|109.79|112.27|110.07|111.93|109.73|0
1640800500000|2021-12-29 17:55:00|111.93|109.73|111.76|109.56|111.99|109.79|111.71|109.51|0
1640800800000|2021-12-29 18:00:00|111.71|109.51|111.21|109.01|111.82|109.62|111.21|109.01|0
1640801100000|2021-12-29 18:05:00|111.27|109.07|111.04|108.84|111.32|109.12|111.02|108.82|0
1640801400000|2021-12-29 18:10:00|111.1|108.9|111.1|108.9|111.37|109.17|111.1|108.9|0
1640801700000|2021-12-29 18:15:00|111.15|108.95|111.15|108.95|111.37|109.17|111.1|108.9|0
1640802000000|2021-12-29 18:20:00|111.2|109|111.7|109.5|111.75|109.55|111.2|109|0
1640802300000|2021-12-29 18:25:00|111.64|109.44|111.75|109.55|111.81|109.61|111.53|109.33|0
1640802600000|2021-12-29 18:30:00|111.69|109.49|111.53|109.33|111.75|109.55|111.25|109.05|0
1640802900000|2021-12-29 18:35:00|111.47|109.27|111.86|109.66|112.02|109.82|111.42|109.22|0
1640803200000|2021-12-29 18:40:00|111.85|109.65|111.38|109.18|111.85|109.65|111.38|109.18|0
1640803500000|2021-12-29 18:45:00|111.32|109.12|111.32|109.12|111.49|109.29|111.21|109.01|0
1640803800000|2021-12-29 18:50:00|111.37|109.17|110.88|108.68|111.54|109.34|110.88|108.68|0
1640804100000|2021-12-29 18:55:00|110.93|108.73|110.6|108.4|111.04|108.84|110.38|108.18|0
1640804400000|2021-12-29 19:00:00|110.66|108.46|110.82|108.62|110.93|108.73|110.65|108.45|0
1640804700000|2021-12-29 19:05:00|110.76|108.56|110.71|108.51|110.82|108.62|110.65|108.45|0
1640805000000|2021-12-29 19:10:00|110.65|108.45|110.21|108.01|110.71|108.51|110.21|108.01|0
1640805300000|2021-12-29 19:15:00|110.27|108.07|110.21|108.01|110.43|108.23|110.16|107.96|0
1640805600000|2021-12-29 19:20:00|110.26|108.06|110.42|108.22|110.42|108.22|110.1|107.9|0
1640805900000|2021-12-29 19:25:00|110.48|108.28|110.26|108.06|110.48|108.28|110.15|107.95|0
1640806200000|2021-12-29 19:30:00|110.31|108.11|110.09|107.89|110.31|108.11|110.04|107.84|0
1640806500000|2021-12-29 19:35:00|110.04|107.84|110.04|107.84|110.15|107.95|109.87|107.67|0
1640806800000|2021-12-29 19:40:00|110.01|107.81|110.25|108.05|110.47|108.27|110.01|107.81|0
1640807100000|2021-12-29 19:45:00|110.2|108|110.19|107.99|110.3|108.1|110.19|107.99|0
1640807400000|2021-12-29 19:50:00|110.14|107.94|109.81|107.61|110.19|107.99|109.7|107.5|0
1640807700000|2021-12-29 19:55:00|109.86|107.66|107.71|105.51|109.86|107.66|107.66|105.46|0
1640808000000|2021-12-29 20:00:00|107.76|105.56|107.87|105.67|108.2|106|107.76|105.56|0
1640808300000|2021-12-29 20:05:00|107.92|105.72|107.49|105.29|108.03|105.83|107.49|105.29|0
1640808600000|2021-12-29 20:10:00|107.54|105.34|107.54|105.34|107.65|105.45|107.38|105.18|0
1640808900000|2021-12-29 20:15:00|107.6|105.4|107.16|104.96|107.7|105.5|107.05|104.85|0
1640809200000|2021-12-29 20:20:00|107.22|105.02|107.32|105.12|107.54|105.34|107.16|104.96|0
1640809500000|2021-12-29 20:25:00|107.3|105.1|107|104.8|107.37|105.17|106.94|104.74|0
1640809800000|2021-12-29 20:30:00|106.94|104.74|106.24|104.04|107|104.8|106.14|103.94|0
1640810100000|2021-12-29 20:35:00|106.19|103.99|106.56|104.36|106.67|104.47|106.08|103.88|0
1640810400000|2021-12-29 20:40:00|106.51|104.31|106.67|104.47|106.78|104.58|106.24|104.04|0
1640810700000|2021-12-29 20:45:00|106.61|104.41|106.08|103.88|106.67|104.47|105.87|103.67|0
1640811000000|2021-12-29 20:50:00|105.81|103.61|106.72|104.52|106.77|104.57|105.76|103.56|0
1640811300000|2021-12-29 20:55:00|106.77|104.57|108.01|105.81|108.01|105.81|106.77|104.57|0
1640811600000|2021-12-29 21:00:00|107.95|105.75|108.76|106.56|108.87|106.67|106.78|104.58|0
1640811900000|2021-12-29 21:05:00|108.71|106.51|108.6|106.4|108.76|106.56|108.38|106.18|0
1640812200000|2021-12-29 21:10:00|108.65|106.45|109.3|107.1|109.3|107.1|108.65|106.45|0
1640812500000|2021-12-29 21:15:00|109.49|106.69|109.33|106.53|109.58|106.78|109.33|106.53|0
1640812800000|2021-12-29 21:20:00|109.38|106.58|109.33|106.53|109.38|106.58|109.22|106.42|0
1640813100000|2021-12-29 21:25:00|109.27|106.47|109.43|106.63|109.43|106.63|109.22|106.42|0
1640813400000|2021-12-29 21:30:00|109.38|106.58|109.38|106.58|109.43|106.63|109.32|106.52|0
1640813700000|2021-12-29 21:35:00|109.43|106.63|109.37|106.57|109.43|106.63|109.27|106.47|0
1640814000000|2021-12-29 21:40:00|109.43|106.63|109.43|106.63|109.54|106.74|109.37|106.57|0
1640814300000|2021-12-29 21:45:00|109.37|106.57|109.42|106.62|109.48|106.68|109.37|106.57|0
1640814600000|2021-12-29 21:50:00|109.37|106.57|109.58|106.78|109.58|106.78|109.37|106.57|0
1640814900000|2021-12-29 21:55:00|109.64|106.84|109.45|106.65|109.64|106.84|109.39|106.59|0
1640815200000|2021-12-29 22:00:00|109.47|106.67|109.36|106.56|109.47|106.67|109.35|106.55|0
1640815500000|2021-12-29 22:05:00|109.39|106.59|109.31|106.51|109.39|106.59|109.3|106.5|0
1640815800000|2021-12-29 22:10:00|109.32|106.52|109.32|106.52|109.32|106.52|109.32|106.52|0
1640816100000|2021-12-29 22:15:00|109.31|106.51|109.3|106.5|109.33|106.53|109.3|106.5|0
1640816400000|2021-12-29 22:20:00|109.26|106.46|109.26|106.46|109.26|106.46|109.24|106.44|0
1640816700000|2021-12-29 22:25:00|109.25|106.45|109.25|106.45|109.26|106.46|109.25|106.45|0
1640817000000|2021-12-29 22:30:00|109.24|106.44|109.24|106.44|109.24|106.44|109.24|106.44|0
1640817300000|2021-12-29 22:35:00|109.25|106.45|109.33|106.53|109.34|106.54|109.23|106.43|0
1640817600000|2021-12-29 22:40:00|109.34|106.54|109.3|106.5|109.34|106.54|109.29|106.49|0
1640817900000|2021-12-29 22:45:00|109.29|106.49|109.36|106.56|109.4|106.6|109.29|106.49|0
1640818200000|2021-12-29 22:50:00|109.35|106.55|109.35|106.55|109.35|106.55|109.29|106.49|0
1640818500000|2021-12-29 22:55:00|109.32|106.52|109.35|106.55|109.35|106.55|109.32|106.52|0
1640818800000|2021-12-29 23:00:00|109.15|106.35|110.34|107.54|110.34|107.54|108.85|106.05|0
1640819100000|2021-12-29 23:05:00|110.37|107.57|110.04|107.24|110.37|107.57|110.04|107.24|0
1640819400000|2021-12-29 23:10:00|110.01|107.21|110.04|107.24|110.09|107.29|109.87|107.07|0
1640819700000|2021-12-29 23:15:00|110.01|107.21|110.31|107.51|110.31|107.51|109.93|107.13|0
1640820000000|2021-12-29 23:20:00|110.03|107.23|110.25|107.45|110.36|107.56|110.03|107.23|0
1640820300000|2021-12-29 23:25:00|110.19|107.39|110.39|107.59|110.52|107.72|110.19|107.39|0
1640820600000|2021-12-29 23:30:00|110.36|107.56|110.24|107.44|110.41|107.61|110.14|107.34|0
1640820900000|2021-12-29 23:35:00|110.3|107.5|110.02|107.22|110.33|107.53|109.97|107.17|0
1640821200000|2021-12-29 23:40:00|109.97|107.17|109.91|107.11|110.13|107.33|109.91|107.11|0
1640821500000|2021-12-29 23:45:00|109.94|107.14|109.96|107.16|110.02|107.22|109.69|106.89|0
1640821800000|2021-12-29 23:50:00|110.02|107.22|110.18|107.38|110.24|107.44|109.96|107.16|0
1640822100000|2021-12-29 23:55:00|110.15|107.35|110.12|107.32|110.18|107.38|109.85|107.05|0
1640822400000|2021-12-30 00:00:00|110.18|107.38|110.28|107.48|110.45|107.65|110.07|107.27|0
1640822700000|2021-12-30 00:05:00|110.34|107.54|110.34|107.54|110.45|107.65|110.28|107.48|0
1640823000000|2021-12-30 00:10:00|110.28|107.48|110.72|107.92|110.88|108.08|110.28|107.48|0
1640823300000|2021-12-30 00:15:00|110.77|107.97|110.77|107.97|111.16|108.36|110.72|107.92|0
1640823600000|2021-12-30 00:20:00|110.74|107.94|110.58|107.78|110.83|108.03|110.49|107.69|0
1640823900000|2021-12-30 00:25:00|110.55|107.75|110.6|107.8|110.71|107.91|110.44|107.64|0
1640824200000|2021-12-30 00:30:00|110.66|107.86|110.35|107.55|110.71|107.91|110.27|107.47|0
1640824500000|2021-12-30 00:35:00|110.38|107.58|110.16|107.36|110.41|107.61|110.16|107.36|0
1640824800000|2021-12-30 00:40:00|110.21|107.41|110.29|107.49|110.32|107.52|110.16|107.36|0
1640825100000|2021-12-30 00:45:00|110.27|107.47|110.15|107.35|110.43|107.63|110.15|107.35|0
1640825400000|2021-12-30 00:50:00|110.21|107.41|110.1|107.3|110.32|107.52|110.1|107.3|0
1640825700000|2021-12-30 00:55:00|110.15|107.35|110.09|107.29|110.21|107.41|110.04|107.24|0
1640826000000|2021-12-30 01:00:00|110.07|107.27|110.37|107.57|110.37|107.57|110.04|107.24|0
1640826300000|2021-12-30 01:05:00|110.31|107.51|110.25|107.45|110.36|107.56|110.15|107.35|0
1640826600000|2021-12-30 01:10:00|110.2|107.4|109.81|107.01|110.25|107.45|109.76|106.96|0
1640826900000|2021-12-30 01:15:00|109.76|106.96|109.48|106.68|109.84|107.04|109.48|106.68|0
1640827200000|2021-12-30 01:20:00|109.54|106.74|109.75|106.95|110.03|107.23|109.54|106.74|0
1640827500000|2021-12-30 01:25:00|109.7|106.9|109.7|106.9|109.75|106.95|109.59|106.79|0
1640827800000|2021-12-30 01:30:00|109.64|106.84|109.64|106.84|109.78|106.98|109.48|106.68|0
1640828100000|2021-12-30 01:35:00|109.75|106.95|109.26|106.46|109.78|106.98|109.2|106.4|0
1640828400000|2021-12-30 01:40:00|109.2|106.4|109.2|106.4|109.42|106.62|109.15|106.35|0
1640828700000|2021-12-30 01:45:00|109.15|106.35|109.2|106.4|109.31|106.51|109.09|106.29|0
1640829000000|2021-12-30 01:50:00|109.25|106.45|109.25|106.45|109.36|106.56|109.2|106.4|0
1640829300000|2021-12-30 01:55:00|109.2|106.4|109.25|106.45|109.36|106.56|109.19|106.39|0
1640829600000|2021-12-30 02:00:00|109.19|106.39|108.87|106.07|109.3|106.5|108.81|106.01|0
1640829900000|2021-12-30 02:05:00|108.92|106.12|109.03|106.23|109.03|106.23|108.92|106.12|0
1640830200000|2021-12-30 02:10:00|109.08|106.28|109.46|106.66|109.46|106.66|109.08|106.28|0
1640830500000|2021-12-30 02:15:00|109.4|106.6|109.4|106.6|109.46|106.66|109.29|106.49|0
1640830800000|2021-12-30 02:20:00|109.38|106.58|109.34|106.54|109.51|106.71|109.29|106.49|0
1640831100000|2021-12-30 02:25:00|109.29|106.49|109.37|106.57|109.4|106.6|109.29|106.49|0
1640831400000|2021-12-30 02:30:00|109.34|106.54|109.29|106.49|109.5|106.7|109.23|106.43|0
1640831700000|2021-12-30 02:35:00|109.34|106.54|109.34|106.54|109.5|106.7|109.34|106.54|0
1640832000000|2021-12-30 02:40:00|109.39|106.59|109.39|106.59|109.61|106.81|109.34|106.54|0
1640832300000|2021-12-30 02:45:00|109.44|106.64|109.33|106.53|109.44|106.64|109.28|106.48|0
1640832600000|2021-12-30 02:50:00|109.28|106.48|109.55|106.75|109.6|106.8|109.28|106.48|0
1640832900000|2021-12-30 02:55:00|109.6|106.8|109.6|106.8|109.77|106.97|109.55|106.75|0
1640833200000|2021-12-30 03:00:00|109.65|106.85|109.41|106.61|109.71|106.91|109.38|106.58|0
1640833500000|2021-12-30 03:05:00|109.43|106.63|109.49|106.69|109.54|106.74|109.38|106.58|0
1640833800000|2021-12-30 03:10:00|109.51|106.71|109.7|106.9|109.76|106.96|109.49|106.69|0
1640834100000|2021-12-30 03:15:00|109.65|106.85|109.64|106.84|109.76|106.96|109.59|106.79|0
1640834400000|2021-12-30 03:20:00|109.7|106.9|109.64|106.84|109.75|106.95|109.64|106.84|0
1640834700000|2021-12-30 03:25:00|109.7|106.9|109.91|107.11|109.91|107.11|109.7|106.9|0
1640835000000|2021-12-30 03:30:00|109.86|107.06|109.91|107.11|109.91|107.11|109.8|107|0
1640835300000|2021-12-30 03:35:00|109.86|107.06|109.85|107.05|109.91|107.11|109.85|107.05|0
1640835600000|2021-12-30 03:40:00|109.8|107|109.8|107|109.8|107|109.74|106.94|0
1640835900000|2021-12-30 03:45:00|109.74|106.94|109.85|107.05|109.85|107.05|109.69|106.89|0
1640836200000|2021-12-30 03:50:00|109.79|106.99|109.85|107.05|109.9|107.1|109.79|106.99|0
1640836500000|2021-12-30 03:55:00|109.79|106.99|109.9|107.1|109.9|107.1|109.79|106.99|0
1640836800000|2021-12-30 04:00:00|109.87|107.07|109.9|107.1|109.95|107.15|109.84|107.04|0
1640837100000|2021-12-30 04:05:00|109.92|107.12|109.78|106.98|109.92|107.12|109.78|106.98|0
1640837400000|2021-12-30 04:10:00|109.73|106.93|109.73|106.93|109.73|106.93|109.67|106.87|0
1640837700000|2021-12-30 04:15:00|109.7|106.9|109.56|106.76|109.73|106.93|109.51|106.71|0
1640838000000|2021-12-30 04:20:00|109.51|106.71|109.56|106.76|109.56|106.76|109.45|106.65|0
1640838300000|2021-12-30 04:25:00|109.61|106.81|109.59|106.79|109.67|106.87|109.5|106.7|0
1640838600000|2021-12-30 04:30:00|109.58|106.78|109.72|106.92|109.77|106.97|109.56|106.76|0
1640838900000|2021-12-30 04:35:00|109.66|106.86|109.77|106.97|109.77|106.97|109.66|106.86|0
1640839200000|2021-12-30 04:40:00|109.72|106.92|109.66|106.86|109.72|106.92|109.6|106.8|0
1640839500000|2021-12-30 04:45:00|109.69|106.89|109.49|106.69|109.74|106.94|109.49|106.69|0
1640839800000|2021-12-30 04:50:00|109.55|106.75|109.54|106.74|109.71|106.91|109.44|106.64|0
1640840100000|2021-12-30 04:55:00|109.6|106.8|109.43|106.63|109.6|106.8|109.38|106.58|0
1640840400000|2021-12-30 05:00:00|109.41|106.61|109.27|106.47|109.43|106.63|109.27|106.47|0
1640840700000|2021-12-30 05:05:00|109.32|106.52|109.43|106.63|109.54|106.74|109.32|106.52|0
1640841000000|2021-12-30 05:10:00|109.37|106.57|109.53|106.73|109.54|106.74|109.37|106.57|0
1640841300000|2021-12-30 05:15:00|109.48|106.68|109.48|106.68|109.53|106.73|109.37|106.57|0
1640841600000|2021-12-30 05:20:00|109.51|106.71|109.48|106.68|109.59|106.79|109.42|106.62|0
1640841900000|2021-12-30 05:25:00|109.53|106.73|109.58|106.78|109.69|106.89|109.48|106.68|0
1640842200000|2021-12-30 05:30:00|109.61|106.81|109.69|106.89|109.85|107.05|109.61|106.81|0
1640842500000|2021-12-30 05:35:00|109.74|106.94|109.69|106.89|109.85|107.05|109.58|106.78|0
1640842800000|2021-12-30 05:40:00|109.71|106.91|109.82|107.02|109.9|107.1|109.69|106.89|0
1640843100000|2021-12-30 05:45:00|109.85|107.05|109.74|106.94|109.85|107.05|109.68|106.88|0
1640843400000|2021-12-30 05:50:00|109.79|106.99|109.73|106.93|109.9|107.1|109.73|106.93|0
1640843700000|2021-12-30 05:55:00|109.79|106.99|110.11|107.31|110.17|107.37|109.73|106.93|0
1640844000000|2021-12-30 06:00:00|110.17|107.37|110.06|107.26|110.17|107.37|109.84|107.04|0
1640844300000|2021-12-30 06:05:00|110.08|107.28|109.62|106.82|110.19|107.39|109.51|106.71|0
1640844600000|2021-12-30 06:10:00|109.65|106.85|109.32|106.52|109.67|106.87|109.26|106.46|0
1640844900000|2021-12-30 06:15:00|109.34|106.54|109.45|106.65|109.56|106.76|109.34|106.54|0
1640845200000|2021-12-30 06:20:00|109.48|106.68|109.48|106.68|109.61|106.81|109.42|106.62|0
1640845500000|2021-12-30 06:25:00|109.5|106.7|109.61|106.81|109.66|106.86|109.45|106.65|0
1640845800000|2021-12-30 06:30:00|109.55|106.75|109.61|106.81|109.72|106.92|109.55|106.75|0
1640846100000|2021-12-30 06:35:00|109.63|106.83|109.49|106.69|109.66|106.86|109.44|106.64|0
1640846400000|2021-12-30 06:40:00|109.55|106.75|109.49|106.69|109.55|106.75|109.47|106.67|0
1640846700000|2021-12-30 06:45:00|109.55|106.75|109.54|106.74|109.65|106.85|109.49|106.69|0
1640847000000|2021-12-30 06:50:00|109.57|106.77|109.32|106.52|109.57|106.77|109.32|106.52|0
1640847300000|2021-12-30 06:55:00|109.27|106.47|109.32|106.52|109.43|106.63|109.27|106.47|0
1640847600000|2021-12-30 07:00:00|109.27|106.47|109.43|106.63|109.48|106.68|109.21|106.41|0
1640847900000|2021-12-30 07:05:00|109.46|106.66|109.64|106.84|109.7|106.9|109.32|106.52|0
1640848200000|2021-12-30 07:10:00|109.62|106.82|109.8|107|109.86|107.06|109.59|106.79|0
1640848500000|2021-12-30 07:15:00|109.75|106.95|109.69|106.89|109.91|107.11|109.67|106.87|0
1640848800000|2021-12-30 07:20:00|109.64|106.84|109.47|106.67|109.8|107|109.42|106.62|0
1640849100000|2021-12-30 07:25:00|109.45|106.65|109.2|106.4|109.47|106.67|109.2|106.4|0
1640849400000|2021-12-30 07:30:00|109.14|106.34|108.6|105.8|109.14|106.34|108.49|105.69|0
1640849700000|2021-12-30 07:35:00|108.65|105.85|108.92|106.12|108.98|106.18|108.6|105.8|0
1640850000000|2021-12-30 07:40:00|108.87|106.07|109.14|106.34|109.19|106.39|108.87|106.07|0
1640850300000|2021-12-30 07:45:00|109.16|106.36|109.24|106.44|109.3|106.5|109.13|106.33|0
1640850600000|2021-12-30 07:50:00|109.3|106.5|109.46|106.66|109.51|106.71|109.3|106.5|0
1640850900000|2021-12-30 07:55:00|109.4|106.6|109.29|106.49|109.51|106.71|109.24|106.44|0
1640851200000|2021-12-30 08:00:00|109.13|106.33|109.07|106.27|109.24|106.44|108.86|106.06|0
1640851500000|2021-12-30 08:05:00|108.94|106.74|108.55|106.35|109.1|106.9|108.5|106.3|0
1640851800000|2021-12-30 08:10:00|108.61|106.41|108.66|106.46|108.8|106.6|108.55|106.35|0
1640852100000|2021-12-30 08:15:00|108.71|106.51|108.49|106.29|108.71|106.51|108.39|106.19|0
1640852400000|2021-12-30 08:20:00|108.52|106.32|108.17|105.97|108.6|106.4|108.06|105.86|0
1640852700000|2021-12-30 08:25:00|107.95|105.75|108.06|105.86|108.17|105.97|107.9|105.7|0
1640853000000|2021-12-30 08:30:00|108.11|105.91|108.27|106.07|108.33|106.13|107.95|105.75|0
1640853300000|2021-12-30 08:35:00|108.32|106.12|108.57|106.37|108.59|106.39|108.32|106.12|0
1640853600000|2021-12-30 08:40:00|108.59|106.39|108.27|106.07|108.62|106.42|108.21|106.01|0
1640853900000|2021-12-30 08:45:00|108.21|106.01|107.94|105.74|108.37|106.17|107.89|105.69|0
1640854200000|2021-12-30 08:50:00|107.99|105.79|107.88|105.68|107.99|105.79|107.88|105.68|0
1640854500000|2021-12-30 08:55:00|107.83|105.63|107.88|105.68|107.99|105.79|107.77|105.57|0
1640854800000|2021-12-30 09:00:00|107.83|105.63|107.72|105.52|108.2|106|107.72|105.52|0
1640855100000|2021-12-30 09:05:00|107.66|105.46|107.61|105.41|107.77|105.57|107.55|105.35|0
1640855400000|2021-12-30 09:10:00|107.66|105.46|107.82|105.62|107.82|105.62|107.55|105.35|0
1640855700000|2021-12-30 09:15:00|107.77|105.57|107.55|105.35|107.77|105.57|107.5|105.3|0
1640856000000|2021-12-30 09:20:00|107.6|105.4|107.49|105.29|107.66|105.46|107.28|105.08|0
1640856300000|2021-12-30 09:25:00|107.55|105.35|107.33|105.13|107.65|105.45|107.28|105.08|0
1640856600000|2021-12-30 09:30:00|107.3|105.1|107.33|105.13|107.44|105.24|107.27|105.07|0
1640856900000|2021-12-30 09:35:00|107.27|105.07|107|104.8|107.38|105.18|106.95|104.75|0
1640857200000|2021-12-30 09:40:00|107.06|104.86|107.11|104.91|107.11|104.91|106.89|104.69|0
1640857500000|2021-12-30 09:45:00|107.16|104.96|107.43|105.23|107.48|105.28|107.11|104.91|0
1640857800000|2021-12-30 09:50:00|107.37|105.17|107.42|105.22|107.48|105.28|107.27|105.07|0
1640858100000|2021-12-30 09:55:00|107.48|105.28|107.4|105.2|107.48|105.28|107.31|105.11|0
1640858400000|2021-12-30 10:00:00|107.31|105.11|107.61|105.41|107.61|105.41|107.26|105.06|0
1640858700000|2021-12-30 10:05:00|107.63|105.43|107.85|105.65|107.85|105.65|107.53|105.33|0
1640859000000|2021-12-30 10:10:00|107.79|105.59|107.74|105.54|107.85|105.65|107.58|105.38|0
1640859300000|2021-12-30 10:15:00|107.68|105.48|107.52|105.32|107.77|105.57|107.47|105.27|0
1640859600000|2021-12-30 10:20:00|107.55|105.35|107.79|105.59|107.79|105.59|107.55|105.35|0
1640859900000|2021-12-30 10:25:00|107.81|105.61|107.78|105.58|107.95|105.75|107.73|105.53|0
1640860200000|2021-12-30 10:30:00|107.84|105.64|108.13|105.93|108.21|106.01|107.78|105.58|0
1640860500000|2021-12-30 10:35:00|108.11|105.91|107.83|105.63|108.13|105.93|107.83|105.63|0
1640860800000|2021-12-30 10:40:00|107.86|105.66|107.72|105.52|107.89|105.69|107.56|105.36|0
1640861100000|2021-12-30 10:45:00|107.67|105.47|107.77|105.57|107.77|105.57|107.56|105.36|0
1640861400000|2021-12-30 10:50:00|107.83|105.63|107.88|105.68|107.99|105.79|107.75|105.55|0
1640861700000|2021-12-30 10:55:00|107.91|105.71|107.64|105.44|107.93|105.73|107.55|105.35|0
1640862000000|2021-12-30 11:00:00|107.66|105.46|107.71|105.51|107.88|105.68|107.55|105.35|0
1640862300000|2021-12-30 11:05:00|107.66|105.46|107.36|105.16|107.66|105.46|107.36|105.16|0
1640862600000|2021-12-30 11:10:00|107.39|105.19|107.44|105.24|107.49|105.29|107.33|105.13|0
1640862900000|2021-12-30 11:15:00|107.47|105.27|107.65|105.45|107.71|105.51|107.39|105.19|0
1640863200000|2021-12-30 11:20:00|107.71|105.51|107.46|105.26|107.76|105.56|107.46|105.26|0
1640863500000|2021-12-30 11:25:00|107.49|105.29|107.65|105.45|107.73|105.53|107.43|105.23|0
1640863800000|2021-12-30 11:30:00|107.59|105.39|107.38|105.18|107.65|105.45|107.38|105.18|0
1640864100000|2021-12-30 11:35:00|107.32|105.12|106.95|104.75|107.32|105.12|106.89|104.69|0
1640864400000|2021-12-30 11:40:00|106.89|104.69|107|104.8|107.05|104.85|106.89|104.69|0
1640864700000|2021-12-30 11:45:00|106.94|104.74|106.51|104.31|106.94|104.74|106.46|104.26|0
1640865000000|2021-12-30 11:50:00|106.46|104.26|106.72|104.52|106.75|104.55|106.41|104.21|0
1640865300000|2021-12-30 11:55:00|106.75|104.55|107.07|104.87|108.55|106.35|106.51|104.31|0
1640865600000|2021-12-30 12:00:00|107.12|104.92|107.28|105.08|107.44|105.24|107.07|104.87|0
1640865900000|2021-12-30 12:05:00|107.33|105.13|107.22|105.02|107.39|105.19|107.2|105|0
1640866200000|2021-12-30 12:10:00|107.28|105.08|107.01|104.81|107.28|105.08|107.01|104.81|0
1640866500000|2021-12-30 12:15:00|106.95|104.75|107.11|104.91|107.16|104.96|106.95|104.75|0
1640866800000|2021-12-30 12:20:00|107.06|104.86|107.14|104.94|107.27|105.07|107|104.8|0
1640867100000|2021-12-30 12:25:00|107.11|104.91|107.05|104.85|107.16|104.96|107|104.8|0
1640867400000|2021-12-30 12:30:00|107|104.8|107.1|104.9|107.27|105.07|107|104.8|0
1640867700000|2021-12-30 12:35:00|107.08|104.88|107.02|104.82|107.1|104.9|106.99|104.79|0
1640868000000|2021-12-30 12:40:00|107.05|104.85|106.88|104.68|107.1|104.9|106.78|104.58|0
1640868300000|2021-12-30 12:45:00|106.94|104.74|107.1|104.9|107.15|104.95|106.83|104.63|0
1640868600000|2021-12-30 12:50:00|107.07|104.87|107.36|105.16|107.42|105.22|107.07|104.87|0
1640868900000|2021-12-30 12:55:00|107.42|105.22|107.57|105.37|107.63|105.43|107.36|105.16|0
1640869200000|2021-12-30 13:00:00|107.52|105.32|107.36|105.16|107.73|105.53|107.36|105.16|0
1640869500000|2021-12-30 13:05:00|107.3|105.1|107.35|105.15|107.41|105.21|107.14|104.94|0
1640869800000|2021-12-30 13:10:00|107.3|105.1|107.57|105.37|107.57|105.37|107.3|105.1|0
1640870100000|2021-12-30 13:15:00|107.51|105.31|107.67|105.47|107.7|105.5|107.51|105.31|0
1640870400000|2021-12-30 13:20:00|107.7|105.5|107.99|105.79|108.15|105.95|107.67|105.47|0
1640870700000|2021-12-30 13:25:00|108.05|105.85|107.83|105.63|108.15|105.95|107.83|105.63|0
1640871000000|2021-12-30 13:30:00|107.77|105.57|107.45|105.25|107.77|105.57|107.45|105.25|0
1640871300000|2021-12-30 13:35:00|107.42|105.22|107.29|105.09|107.5|105.3|107.29|105.09|0
1640871600000|2021-12-30 13:40:00|107.23|105.03|107.39|105.19|107.5|105.3|107.18|104.98|0
1640871900000|2021-12-30 13:45:00|107.44|105.24|107.55|105.35|107.66|105.46|107.34|105.14|0
1640872200000|2021-12-30 13:50:00|107.6|105.4|107.71|105.51|107.71|105.51|107.47|105.27|0
1640872500000|2021-12-30 13:55:00|107.68|105.48|107.6|105.4|107.76|105.56|107.49|105.29|0
1640872800000|2021-12-30 14:00:00|107.65|105.45|107.76|105.56|108.08|105.88|107.6|105.4|0
1640873100000|2021-12-30 14:05:00|107.81|105.61|107.65|105.45|107.81|105.61|107.65|105.45|0
1640873400000|2021-12-30 14:10:00|107.7|105.5|107.43|105.23|107.7|105.5|107.38|105.18|0
1640873700000|2021-12-30 14:15:00|107.48|105.28|107.54|105.34|107.54|105.34|107.22|105.02|0
1640874000000|2021-12-30 14:20:00|107.51|105.31|107.53|105.33|107.64|105.44|107.43|105.23|0
1640874300000|2021-12-30 14:25:00|107.64|105.44|107.85|105.65|108.12|105.92|107.64|105.44|0
1640874600000|2021-12-30 14:30:00|108.01|105.81|106.41|104.21|108.45|106.25|106.41|104.21|0
1640874900000|2021-12-30 14:35:00|106.19|103.99|106.24|104.04|106.41|104.21|105.82|103.62|0
1640875200000|2021-12-30 14:40:00|106.19|103.99|107.79|105.59|108.17|105.97|106.19|103.99|0
1640875500000|2021-12-30 14:45:00|107.9|105.7|107.15|104.95|108.09|105.89|106.93|104.73|0
1640875800000|2021-12-30 14:50:00|107.2|105|107.68|105.48|107.95|105.75|107.09|104.89|0
1640876100000|2021-12-30 14:55:00|107.63|105.43|107.3|105.1|107.79|105.59|107.14|104.94|0
1640876400000|2021-12-30 15:00:00|107.36|105.16|107.46|105.26|107.78|105.58|107.03|104.83|0
1640876700000|2021-12-30 15:05:00|107.41|105.21|106.44|104.24|107.57|105.37|106.44|104.24|0
1640877000000|2021-12-30 15:10:00|106.5|104.3|106.07|103.87|106.76|104.56|106.01|103.81|0
1640877300000|2021-12-30 15:15:00|106.01|103.81|105.75|103.55|106.28|104.08|105.69|103.49|0
1640877600000|2021-12-30 15:20:00|105.8|103.6|105.96|103.76|106.44|104.24|105.8|103.6|0
1640877900000|2021-12-30 15:25:00|105.9|103.7|106.06|103.86|106.06|103.86|105.64|103.44|0
1640878200000|2021-12-30 15:30:00|106.11|103.91|106.38|104.18|106.7|104.5|105.95|103.75|0
1640878500000|2021-12-30 15:35:00|106.32|104.12|106.85|104.65|106.96|104.76|106.22|104.02|0
1640878800000|2021-12-30 15:40:00|106.8|104.6|106.59|104.39|106.85|104.65|106.43|104.23|0
1640879100000|2021-12-30 15:45:00|106.53|104.33|106.64|104.44|106.74|104.54|106.43|104.23|0
1640879400000|2021-12-30 15:50:00|106.58|104.38|106.69|104.49|106.74|104.54|106.37|104.17|0
1640879700000|2021-12-30 15:55:00|106.74|104.54|107.33|105.13|107.44|105.24|106.69|104.49|0
1640880000000|2021-12-30 16:00:00|107.43|105.23|107.22|105.02|107.65|105.45|107.16|104.96|0
1640880300000|2021-12-30 16:05:00|107.27|105.07|107.54|105.34|107.59|105.39|107.16|104.96|0
1640880600000|2021-12-30 16:10:00|107.59|105.39|107.1|104.9|107.64|105.44|107|104.8|0
1640880900000|2021-12-30 16:15:00|107.16|104.96|107.37|105.17|107.37|105.17|107|104.8|0
1640881200000|2021-12-30 16:20:00|107.32|105.12|107.31|105.11|107.58|105.38|107.21|105.01|0
1640881500000|2021-12-30 16:25:00|107.37|105.17|107.04|104.84|107.37|105.17|106.78|104.58|0
1640881800000|2021-12-30 16:30:00|106.99|104.79|107.1|104.9|107.2|105|106.83|104.63|0
1640882100000|2021-12-30 16:35:00|107.04|104.84|106.88|104.68|107.2|105|106.88|104.68|0
1640882400000|2021-12-30 16:40:00|106.83|104.63|107.36|105.16|107.49|105.29|106.83|104.63|0
1640882700000|2021-12-30 16:45:00|107.3|105.1|107.41|105.21|107.57|105.37|107.3|105.1|0
1640883000000|2021-12-30 16:50:00|107.36|105.16|107.41|105.21|107.52|105.32|107.25|105.05|0
1640883300000|2021-12-30 16:55:00|107.46|105.26|107.14|104.94|107.46|105.26|107.14|104.94|0
1640883600000|2021-12-30 17:00:00|107.08|104.88|106.81|104.61|107.08|104.88|106.76|104.56|0
1640883900000|2021-12-30 17:05:00|106.87|104.67|107.19|104.99|107.24|105.04|106.81|104.61|0
1640884200000|2021-12-30 17:10:00|107.24|105.04|107.45|105.25|107.61|105.41|107.13|104.93|0
1640884500000|2021-12-30 17:15:00|107.5|105.3|107.88|105.68|107.93|105.73|107.45|105.25|0
1640884800000|2021-12-30 17:20:00|107.93|105.73|108.04|105.84|108.04|105.84|107.82|105.62|0
1640885100000|2021-12-30 17:25:00|107.98|105.78|107.61|105.41|108.09|105.89|107.55|105.35|0
1640885400000|2021-12-30 17:30:00|107.55|105.35|107.82|105.62|107.87|105.67|107.55|105.35|0
1640885700000|2021-12-30 17:35:00|107.87|105.67|107.6|105.4|107.87|105.67|107.55|105.35|0
1640886000000|2021-12-30 17:40:00|107.65|105.45|107.22|105.02|107.71|105.51|107.22|105.02|0
1640886300000|2021-12-30 17:45:00|107.28|105.08|107.17|104.97|107.28|105.08|107.06|104.86|0
1640886600000|2021-12-30 17:50:00|107.22|105.02|107.32|105.12|107.33|105.13|107.11|104.91|0
1640886900000|2021-12-30 17:55:00|107.27|105.07|106.95|104.75|107.27|105.07|106.95|104.75|0
1640887200000|2021-12-30 18:00:00|107|104.8|107.21|105.01|107.21|105.01|107|104.8|0
1640887500000|2021-12-30 18:05:00|107.16|104.96|107.05|104.85|107.27|105.07|107|104.8|0
1640887800000|2021-12-30 18:10:00|107.16|104.96|107.42|105.22|107.48|105.28|107.16|104.96|0
1640888100000|2021-12-30 18:15:00|107.48|105.28|107.69|105.49|107.74|105.54|107.37|105.17|0
1640888400000|2021-12-30 18:20:00|107.63|105.43|107.42|105.22|107.8|105.6|107.36|105.16|0
1640888700000|2021-12-30 18:25:00|107.47|105.27|107.52|105.32|107.58|105.38|107.42|105.22|0
1640889000000|2021-12-30 18:30:00|107.47|105.27|107.25|105.05|107.47|105.27|107.2|105|0
1640889300000|2021-12-30 18:35:00|107.31|105.11|107.36|105.16|107.52|105.32|107.25|105.05|0
1640889600000|2021-12-30 18:40:00|107.46|105.26|107.25|105.05|107.52|105.32|107.25|105.05|0
1640889900000|2021-12-30 18:45:00|107.19|104.99|107.14|104.94|107.19|104.99|106.98|104.78|0
1640890200000|2021-12-30 18:50:00|107.08|104.88|106.45|104.25|107.14|104.94|106.39|104.19|0
1640890500000|2021-12-30 18:55:00|106.5|104.3|106.66|104.46|106.77|104.57|106.45|104.25|0
1640890800000|2021-12-30 19:00:00|106.71|104.51|107.41|105.21|107.57|105.37|106.71|104.51|0
1640891100000|2021-12-30 19:05:00|107.46|105.26|107.24|105.04|107.68|105.48|107.14|104.94|0
1640891400000|2021-12-30 19:10:00|107.22|105.02|107.35|105.15|107.51|105.31|107.19|104.99|0
1640891700000|2021-12-30 19:15:00|107.29|105.09|107.13|104.93|107.35|105.15|107.02|104.82|0
1640892000000|2021-12-30 19:20:00|107.18|104.98|107.29|105.09|107.34|105.14|107.02|104.82|0
1640892300000|2021-12-30 19:25:00|107.24|105.04|106.86|104.66|107.29|105.09|106.86|104.66|0
1640892600000|2021-12-30 19:30:00|106.91|104.71|106.96|104.76|107.13|104.93|106.86|104.66|0
1640892900000|2021-12-30 19:35:00|107.02|104.82|106.8|104.6|107.02|104.82|106.75|104.55|0
1640893200000|2021-12-30 19:40:00|106.75|104.55|106.48|104.28|106.75|104.55|106.48|104.28|0
1640893500000|2021-12-30 19:45:00|106.53|104.33|105.9|103.7|106.64|104.44|105.64|103.44|0
1640893800000|2021-12-30 19:50:00|105.85|103.65|106.06|103.86|106.17|103.97|105.85|103.65|0
1640894100000|2021-12-30 19:55:00|106.11|103.91|105.9|103.7|106.11|103.91|105.9|103.7|0
1640894400000|2021-12-30 20:00:00|105.84|103.64|106.27|104.07|106.64|104.44|105.84|103.64|0
1640894700000|2021-12-30 20:05:00|106.32|104.12|106.64|104.44|106.64|104.44|106.21|104.01|0
1640895000000|2021-12-30 20:10:00|106.59|104.39|106.91|104.71|107.12|104.92|106.59|104.39|0
1640895300000|2021-12-30 20:15:00|106.96|104.76|106.58|104.38|107.02|104.82|106.53|104.33|0
1640895600000|2021-12-30 20:20:00|106.64|104.44|106.9|104.7|107.01|104.81|106.47|104.27|0
1640895900000|2021-12-30 20:25:00|106.96|104.76|107.06|104.86|107.12|104.92|106.63|104.43|0
1640896200000|2021-12-30 20:30:00|107.01|104.81|107.38|105.18|107.38|105.18|106.74|104.54|0
1640896500000|2021-12-30 20:35:00|107.33|105.13|107.49|105.29|107.71|105.51|107.17|104.97|0
1640896800000|2021-12-30 20:40:00|107.54|105.34|108.24|106.04|108.52|106.32|107.54|105.34|0
1640897100000|2021-12-30 20:45:00|108.3|106.1|108.68|106.48|109.23|107.03|107.97|105.77|0
1640897400000|2021-12-30 20:50:00|109.28|107.08|109.72|107.52|110.49|108.29|108.62|106.42|0
1640897700000|2021-12-30 20:55:00|109.61|107.41|112.61|110.41|112.83|110.63|107.42|105.22|0
1640898000000|2021-12-30 21:00:00|112.56|110.36|111.22|109.02|112.56|110.36|110.28|108.08|0
1640898300000|2021-12-30 21:05:00|111.33|109.13|110.61|108.41|111.33|109.13|110.55|108.35|0
1640898600000|2021-12-30 21:10:00|110.55|108.35|110.22|108.02|110.61|108.41|110.16|107.96|0
1640898900000|2021-12-30 21:15:00|110.9|108.1|110.68|107.88|110.96|108.16|110.57|107.77|0
1640899200000|2021-12-30 21:20:00|110.74|107.94|110.84|108.04|110.9|108.1|110.63|107.83|0
1640899500000|2021-12-30 21:25:00|110.82|108.02|110.95|108.15|110.95|108.15|110.79|107.99|0
1640899800000|2021-12-30 21:30:00|110.9|108.1|111|108.2|111.06|108.26|110.89|108.09|0
1640900100000|2021-12-30 21:35:00|110.95|108.15|110.95|108.15|110.95|108.15|110.73|107.93|0
1640900400000|2021-12-30 21:40:00|111|108.2|111.06|108.26|111.22|108.42|110.89|108.09|0
1640900700000|2021-12-30 21:45:00|111|108.2|111.27|108.47|111.27|108.47|110.83|108.03|0
1640901000000|2021-12-30 21:50:00|111.22|108.42|111.05|108.25|111.22|108.42|110.89|108.09|0
1640901300000|2021-12-30 21:55:00|111.08|108.28|111.02|108.22|111.11|108.31|110.88|108.08|0
1640901600000|2021-12-30 22:00:00|111.01|108.21|111.03|108.23|111.03|108.23|111.01|108.21|0
1640901900000|2021-12-30 22:05:00|111.01|108.21|110.95|108.15|111.02|108.22|110.86|108.06|0
1640902200000|2021-12-30 22:10:00|110.93|108.13|111.02|108.22|111.08|108.28|110.93|108.13|0
1640902500000|2021-12-30 22:15:00|110.98|108.18|111.04|108.24|111.12|108.32|110.92|108.12|0
1640902800000|2021-12-30 22:20:00|111.02|108.22|111.06|108.26|111.17|108.37|111|108.2|0
1640903100000|2021-12-30 22:25:00|111.1|108.3|111.11|108.31|111.11|108.31|111.07|108.27|0
1640903400000|2021-12-30 22:30:00|111.12|108.32|111.09|108.29|111.12|108.32|111.07|108.27|0
1640903700000|2021-12-30 22:35:00|111.13|108.33|111.13|108.33|111.13|108.33|111.13|108.33|0
1640904000000|2021-12-30 22:40:00|111.12|108.32|111.11|108.31|111.12|108.32|111.11|108.31|0
1640904300000|2021-12-30 22:45:00|111.12|108.32|111.02|108.22|111.12|108.32|111.02|108.22|0
1640904600000|2021-12-30 22:50:00|111.03|108.23|111.02|108.22|111.03|108.23|111.02|108.22|0
1640904900000|2021-12-30 22:55:00|111|108.2|111.01|108.21|111.07|108.27|110.99|108.19|0
1640905200000|2021-12-30 23:00:00|110.66|107.86|110.46|107.66|110.66|107.86|110.25|107.45|0
1640905500000|2021-12-30 23:05:00|110.49|107.69|110.49|107.69|110.57|107.77|110.24|107.44|0
1640905800000|2021-12-30 23:10:00|110.46|107.66|110.52|107.72|110.52|107.72|110.41|107.61|0
1640906100000|2021-12-30 23:15:00|110.46|107.66|110.46|107.66|110.62|107.82|110.24|107.44|0
1640906400000|2021-12-30 23:20:00|110.43|107.63|110.51|107.71|110.68|107.88|110.43|107.63|0
1640906700000|2021-12-30 23:25:00|110.57|107.77|110.56|107.76|110.73|107.93|110.56|107.76|0
1640907000000|2021-12-30 23:30:00|110.62|107.82|110.78|107.98|111.06|108.26|110.56|107.76|0
1640907300000|2021-12-30 23:35:00|110.84|108.04|110.78|107.98|111|108.2|110.78|107.98|0
1640907600000|2021-12-30 23:40:00|110.72|107.92|110.75|107.95|110.78|107.98|110.72|107.92|0
1640907900000|2021-12-30 23:45:00|110.78|107.98|110.88|108.08|110.94|108.14|110.78|107.98|0
1640908200000|2021-12-30 23:50:00|110.94|108.14|110.99|108.19|111.16|108.36|110.88|108.08|0
1640908500000|2021-12-30 23:55:00|110.94|108.14|110.77|107.97|110.99|108.19|110.71|107.91|0
1640908800000|2021-12-31 00:00:00|110.74|107.94|110.82|108.02|110.88|108.08|110.66|107.86|0
1640909100000|2021-12-31 00:05:00|110.88|108.08|111.18|108.38|111.21|108.41|110.82|108.02|0
1640909400000|2021-12-31 00:10:00|111.21|108.41|111.18|108.38|111.21|108.41|110.98|108.18|0
1640909700000|2021-12-31 00:15:00|111.2|108.4|112.14|109.34|112.26|109.46|111.09|108.29|0
1640910000000|2021-12-31 00:20:00|112.09|109.29|113.32|110.52|113.37|110.57|112.09|109.29|0
1640910300000|2021-12-31 00:25:00|113.37|110.57|114.9|112.1|115.7|112.9|113.21|110.41|0
1640910600000|2021-12-31 00:30:00|114.84|112.04|115.3|112.5|115.35|112.55|114.78|111.98|0
1640910900000|2021-12-31 00:35:00|115.29|112.49|114.72|111.92|115.29|112.49|114.61|111.81|0
1640911200000|2021-12-31 00:40:00|114.7|111.9|115.01|112.21|115.06|112.26|114.7|111.9|0
1640911500000|2021-12-31 00:45:00|114.98|112.18|114.89|112.09|114.98|112.18|114.72|111.92|0
1640911800000|2021-12-31 00:50:00|114.86|112.06|114.55|111.75|114.89|112.09|114.49|111.69|0
1640912100000|2021-12-31 00:55:00|114.52|111.72|114.77|111.97|115|112.2|114.49|111.69|0
1640912400000|2021-12-31 01:00:00|114.54|111.74|114.09|111.29|114.6|111.8|114.06|111.26|0
1640912700000|2021-12-31 01:05:00|114.06|111.26|114.31|111.51|114.37|111.57|113.97|111.17|0
1640913000000|2021-12-31 01:10:00|114.28|111.48|114.37|111.57|114.54|111.74|114.2|111.4|0
1640913300000|2021-12-31 01:15:00|114.45|111.65|113.18|110.38|114.45|111.65|112.84|110.04|0
1640913600000|2021-12-31 01:20:00|113.1|110.3|112.37|109.57|113.29|110.49|112.06|109.26|0
1640913900000|2021-12-31 01:25:00|112.39|109.59|112.11|109.31|112.39|109.59|112.11|109.31|0
1640914200000|2021-12-31 01:30:00|112.05|109.25|112.7|109.9|112.75|109.95|111.94|109.14|0
1640914500000|2021-12-31 01:35:00|112.72|109.92|112.27|109.47|112.78|109.98|112.27|109.47|0
1640914800000|2021-12-31 01:40:00|112.33|109.53|111.88|109.08|112.55|109.75|111.88|109.08|0
1640915100000|2021-12-31 01:45:00|111.83|109.03|111.93|109.13|112.13|109.33|111.83|109.03|0
1640915400000|2021-12-31 01:50:00|111.88|109.08|111.99|109.19|112.21|109.41|111.54|108.74|0
1640915700000|2021-12-31 01:55:00|112.04|109.24|111.48|108.68|112.04|109.24|111.48|108.68|0
1640916000000|2021-12-31 02:00:00|111.6|108.8|111.82|109.02|111.98|109.18|111.48|108.68|0
1640916300000|2021-12-31 02:05:00|111.76|108.96|111.7|108.9|111.87|109.07|111.59|108.79|0
1640916600000|2021-12-31 02:10:00|111.68|108.88|112.14|109.34|112.14|109.34|111.68|108.88|0
1640916900000|2021-12-31 02:15:00|112.09|109.29|111.92|109.12|112.2|109.4|111.89|109.09|0
1640917200000|2021-12-31 02:20:00|112.03|109.23|112.53|109.73|112.7|109.9|111.97|109.17|0
1640917500000|2021-12-31 02:25:00|112.5|109.7|112.47|109.67|112.64|109.84|112.36|109.56|0
1640917800000|2021-12-31 02:30:00|112.53|109.73|112.92|110.12|113.09|110.29|112.53|109.73|0
1640918100000|2021-12-31 02:35:00|112.86|110.06|113.03|110.23|113.14|110.34|112.86|110.06|0
1640918400000|2021-12-31 02:40:00|113.08|110.28|113.08|110.28|113.31|110.51|113.03|110.23|0
1640918700000|2021-12-31 02:45:00|113.02|110.22|112.8|110|113.08|110.28|112.74|109.94|0
1640919000000|2021-12-31 02:50:00|112.77|109.97|112.74|109.94|112.85|110.05|112.68|109.88|0
1640919300000|2021-12-31 02:55:00|112.68|109.88|112.79|109.99|113.13|110.33|112.68|109.88|0
1640919600000|2021-12-31 03:00:00|112.85|110.05|112.76|109.96|113.13|110.33|112.73|109.93|0
1640919900000|2021-12-31 03:05:00|112.79|109.99|113.01|110.21|113.07|110.27|112.76|109.96|0
1640920200000|2021-12-31 03:10:00|113.07|110.27|113.74|110.94|114.02|111.22|113.07|110.27|0
1640920500000|2021-12-31 03:15:00|113.77|110.97|113.46|110.66|113.91|111.11|113.46|110.66|0
1640920800000|2021-12-31 03:20:00|113.51|110.71|113.85|111.05|113.91|111.11|113.46|110.66|0
1640921100000|2021-12-31 03:25:00|113.82|111.02|113.73|110.93|114.05|111.25|113.73|110.93|0
1640921400000|2021-12-31 03:30:00|113.68|110.88|113.59|110.79|113.85|111.05|113.39|110.59|0
1640921700000|2021-12-31 03:35:00|113.56|110.76|113.62|110.82|113.84|111.04|113.48|110.68|0
1640922000000|2021-12-31 03:40:00|113.67|110.87|113.78|110.98|113.84|111.04|113.62|110.82|0
1640922300000|2021-12-31 03:45:00|113.76|110.96|113.67|110.87|113.78|110.98|113.56|110.76|0
1640922600000|2021-12-31 03:50:00|113.7|110.9|113.5|110.7|113.72|110.92|113.33|110.53|0
1640922900000|2021-12-31 03:55:00|113.47|110.67|113.47|110.67|113.55|110.75|113.44|110.64|0
1640923200000|2021-12-31 04:00:00|113.44|110.64|113.07|110.27|113.47|110.67|112.99|110.19|0
1640923500000|2021-12-31 04:05:00|113.1|110.3|113.1|110.3|113.1|110.3|112.96|110.16|0
1640923800000|2021-12-31 04:10:00|113.15|110.35|113.09|110.29|113.21|110.41|112.98|110.18|0
1640924100000|2021-12-31 04:15:00|113.15|110.35|113.15|110.35|113.2|110.4|113.15|110.35|0
1640924400000|2021-12-31 04:20:00|113.09|110.29|113.14|110.34|113.2|110.4|113.09|110.29|0
1640924700000|2021-12-31 04:25:00|113.12|110.32|113.25|110.45|113.25|110.45|113.09|110.29|0
1640925000000|2021-12-31 04:30:00|113.28|110.48|113.06|110.26|113.28|110.48|113.03|110.23|0
1640925300000|2021-12-31 04:35:00|113.03|110.23|112.97|110.17|113.14|110.34|112.97|110.17|0
1640925600000|2021-12-31 04:40:00|112.91|110.11|112.97|110.17|113.08|110.28|112.91|110.11|0
1640925900000|2021-12-31 04:45:00|112.91|110.11|112.91|110.11|112.96|110.16|112.85|110.05|0
1640926200000|2021-12-31 04:50:00|112.85|110.05|112.9|110.1|112.96|110.16|112.79|109.99|0
1640926500000|2021-12-31 04:55:00|112.85|110.05|112.79|109.99|112.88|110.08|112.73|109.93|0
1640926800000|2021-12-31 05:00:00|112.82|110.02|112.96|110.16|113.07|110.27|112.79|109.99|0
1640927100000|2021-12-31 05:05:00|112.99|110.19|113.07|110.27|113.18|110.38|112.96|110.16|0
1640927400000|2021-12-31 05:10:00|113.01|110.21|112.78|109.98|113.01|110.21|112.78|109.98|0
1640927700000|2021-12-31 05:15:00|112.73|109.93|112.78|109.98|112.78|109.98|112.67|109.87|0
1640928000000|2021-12-31 05:20:00|112.81|110.01|112.89|110.09|112.89|110.09|112.78|109.98|0
1640928300000|2021-12-31 05:25:00|112.95|110.15|112.94|110.14|113|110.2|112.89|110.09|0
1640928600000|2021-12-31 05:30:00|112.89|110.09|112.05|109.25|112.89|110.09|111.88|109.08|0
1640928900000|2021-12-31 05:35:00|112.1|109.3|112.38|109.58|112.44|109.64|112.1|109.3|0
1640929200000|2021-12-31 05:40:00|112.44|109.64|112.43|109.63|112.49|109.69|112.38|109.58|0
1640929500000|2021-12-31 05:45:00|112.49|109.69|112.32|109.52|112.54|109.74|112.32|109.52|0
1640929800000|2021-12-31 05:50:00|112.35|109.55|112.09|109.29|112.35|109.55|112.09|109.29|0
1640930100000|2021-12-31 05:55:00|112.07|109.27|112.09|109.29|112.09|109.29|111.98|109.18|0
1640930400000|2021-12-31 06:00:00|112.03|109.23|112.09|109.29|112.23|109.43|111.81|109.01|0
1640930700000|2021-12-31 06:05:00|112.03|109.23|111.95|109.15|112.03|109.23|111.7|108.9|0
1640931000000|2021-12-31 06:10:00|111.92|109.12|112.08|109.28|112.14|109.34|111.92|109.12|0
1640931300000|2021-12-31 06:15:00|112.11|109.31|111.97|109.17|112.14|109.34|111.97|109.17|0
1640931600000|2021-12-31 06:20:00|111.91|109.11|112.27|109.47|112.44|109.64|111.89|109.09|0
1640931900000|2021-12-31 06:25:00|112.25|109.45|112.3|109.5|112.33|109.53|112.19|109.39|0
1640932200000|2021-12-31 06:30:00|112.24|109.44|112.41|109.61|112.41|109.61|112.24|109.44|0
1640932500000|2021-12-31 06:35:00|112.35|109.55|112.41|109.61|112.55|109.75|112.35|109.55|0
1640932800000|2021-12-31 06:40:00|112.35|109.55|112.29|109.49|112.35|109.55|112.24|109.44|0
1640933100000|2021-12-31 06:45:00|112.32|109.52|112.37|109.57|112.4|109.6|112.29|109.49|0
1640933400000|2021-12-31 06:50:00|112.35|109.55|112.37|109.57|112.43|109.63|112.34|109.54|0
1640933700000|2021-12-31 06:55:00|112.4|109.6|112.43|109.63|112.51|109.71|112.28|109.48|0
1640934000000|2021-12-31 07:00:00|112.4|109.6|112.11|109.31|112.42|109.62|112.06|109.26|0
1640934300000|2021-12-31 07:05:00|112.06|109.26|111.94|109.14|112.06|109.26|111.94|109.14|0
1640934600000|2021-12-31 07:10:00|111.92|109.12|111.78|108.98|111.94|109.14|111.78|108.98|0
1640934900000|2021-12-31 07:15:00|111.72|108.92|111.75|108.95|111.94|109.14|111.66|108.86|0
1640935200000|2021-12-31 07:20:00|111.77|108.97|111.88|109.08|111.88|109.08|111.72|108.92|0
1640935500000|2021-12-31 07:25:00|111.91|109.11|111.88|109.08|111.97|109.17|111.88|109.08|0
1640935800000|2021-12-31 07:30:00|111.94|109.14|111.88|109.08|111.96|109.16|111.82|109.02|0
1640936100000|2021-12-31 07:35:00|111.93|109.13|111.76|108.96|111.99|109.19|111.71|108.91|0
1640936400000|2021-12-31 07:40:00|111.79|108.99|111.71|108.91|111.82|109.02|111.71|108.91|0
1640936700000|2021-12-31 07:45:00|111.76|108.96|111.98|109.18|112.04|109.24|111.65|108.85|0
1640937000000|2021-12-31 07:50:00|111.93|109.13|112.2|109.4|112.26|109.46|111.81|109.01|0
1640937300000|2021-12-31 07:55:00|112.15|109.35|111.92|109.12|112.26|109.46|111.92|109.12|0
1640937600000|2021-12-31 08:00:00|111.86|109.06|111.58|108.78|111.92|109.12|111.47|108.67|0
1640937900000|2021-12-31 08:05:00|111.28|109.08|111.17|108.97|111.56|109.36|111.17|108.97|0
1640938200000|2021-12-31 08:10:00|111.06|108.86|110.73|108.53|111.06|108.86|110.67|108.47|0
1640938500000|2021-12-31 08:15:00|110.78|108.58|111.22|109.02|111.28|109.08|110.61|108.41|0
1640938800000|2021-12-31 08:20:00|111.17|108.97|111.22|109.02|111.28|109.08|111.05|108.85|0
1640939100000|2021-12-31 08:25:00|111.16|108.96|111.11|108.91|111.22|109.02|111|108.8|0
1640939400000|2021-12-31 08:30:00|111.13|108.93|110.72|108.52|111.13|108.93|110.72|108.52|0
1640939700000|2021-12-31 08:35:00|110.77|108.57|110.99|108.79|111.05|108.85|110.77|108.57|0
1640940000000|2021-12-31 08:40:00|111.05|108.85|110.82|108.62|111.16|108.96|110.77|108.57|0
1640940300000|2021-12-31 08:45:00|110.79|108.59|110.99|108.79|110.99|108.79|110.6|108.4|0
1640940600000|2021-12-31 08:50:00|110.93|108.73|111.04|108.84|111.04|108.84|110.93|108.73|0
1640940900000|2021-12-31 08:55:00|111.07|108.87|111.15|108.95|111.29|109.09|111.04|108.84|0
1640941200000|2021-12-31 09:00:00|111.2|109|111.2|109|111.31|109.11|111.15|108.95|0
1640941500000|2021-12-31 09:05:00|111.17|108.97|110.75|108.55|111.26|109.06|110.75|108.55|0
1640941800000|2021-12-31 09:10:00|110.81|108.61|110.86|108.66|110.86|108.66|110.75|108.55|0
1640942100000|2021-12-31 09:15:00|110.84|108.64|111.69|109.49|111.69|109.49|110.81|108.61|0
1640942400000|2021-12-31 09:20:00|111.72|109.52|111.8|109.6|111.97|109.77|111.58|109.38|0
1640942700000|2021-12-31 09:25:00|111.86|109.66|111.63|109.43|111.86|109.66|111.58|109.38|0
1640943000000|2021-12-31 09:30:00|111.69|109.49|111.63|109.43|111.69|109.49|111.52|109.32|0
1640943300000|2021-12-31 09:35:00|111.6|109.4|111.4|109.2|111.6|109.4|111.4|109.2|0
1640943600000|2021-12-31 09:40:00|111.35|109.15|111.32|109.12|111.4|109.2|111.24|109.04|0
1640943900000|2021-12-31 09:45:00|111.29|109.09|111.4|109.2|111.4|109.2|111.23|109.03|0
1640944200000|2021-12-31 09:50:00|111.34|109.14|111.29|109.09|111.34|109.14|111.18|108.98|0
1640944500000|2021-12-31 09:55:00|111.23|109.03|111.17|108.97|111.29|109.09|111.17|108.97|0
1640944800000|2021-12-31 10:00:00|111.12|108.92|111.39|109.19|111.39|109.19|111.12|108.92|0
1640945100000|2021-12-31 10:05:00|111.45|109.25|111.5|109.3|111.56|109.36|111.34|109.14|0
1640945400000|2021-12-31 10:10:00|111.45|109.25|111.5|109.3|111.56|109.36|111.44|109.24|0
1640945700000|2021-12-31 10:15:00|111.47|109.27|111.5|109.3|111.53|109.33|111.44|109.24|0
1640946000000|2021-12-31 10:20:00|111.53|109.33|111.61|109.41|111.66|109.46|111.5|109.3|0
1640946300000|2021-12-31 10:25:00|111.58|109.38|111.38|109.18|111.61|109.41|111.38|109.18|0
1640946600000|2021-12-31 10:30:00|111.32|109.12|111.32|109.12|111.38|109.18|111.21|109.01|0
1640946900000|2021-12-31 10:35:00|111.38|109.18|111.54|109.34|111.54|109.34|111.32|109.12|0
1640947200000|2021-12-31 10:40:00|111.6|109.4|111.87|109.67|112.1|109.9|111.6|109.4|0
1640947500000|2021-12-31 10:45:00|111.82|109.62|112.04|109.84|112.1|109.9|111.76|109.56|0
1640947800000|2021-12-31 10:50:00|111.98|109.78|111.98|109.78|112.15|109.95|111.93|109.73|0
1640948100000|2021-12-31 10:55:00|111.93|109.73|111.98|109.78|111.98|109.78|111.81|109.61|0
1640948400000|2021-12-31 11:00:00|111.87|109.67|112.14|109.94|112.14|109.94|111.84|109.64|0
1640948700000|2021-12-31 11:05:00|112.37|110.17|112.76|110.56|112.82|110.62|112.31|110.11|0
1640949000000|2021-12-31 11:10:00|112.79|110.59|112.48|110.28|112.81|110.61|112.48|110.28|0
1640949300000|2021-12-31 11:15:00|112.45|110.25|112.36|110.16|112.48|110.28|112.25|110.05|0
1640949600000|2021-12-31 11:20:00|112.3|110.1|112.25|110.05|113.16|110.96|112.08|109.88|0
1640949900000|2021-12-31 11:25:00|112.28|110.08|112.08|109.88|112.36|110.16|111.96|109.76|0
1640950200000|2021-12-31 11:30:00|112.13|109.93|112.35|110.15|112.38|110.18|112.13|109.93|0
1640950500000|2021-12-31 11:35:00|112.41|110.21|112.35|110.15|112.41|110.21|112.3|110.1|0
1640950800000|2021-12-31 11:40:00|112.29|110.09|112.35|110.15|112.38|110.18|112.1|109.9|0
1640951100000|2021-12-31 11:45:00|112.29|110.09|112.4|110.2|112.46|110.26|112.29|110.09|0
1640951400000|2021-12-31 11:50:00|112.35|110.15|112.79|110.59|112.79|110.59|112.35|110.15|0
1640951700000|2021-12-31 11:55:00|112.62|110.42|112.96|110.76|113.24|111.04|112.57|110.37|0
1640952000000|2021-12-31 12:00:00|112.9|110.7|113.41|111.21|113.41|111.21|112.9|110.7|0
1640952300000|2021-12-31 12:05:00|113.52|111.32|114.71|112.51|114.89|112.69|113.52|111.32|0
1640952600000|2021-12-31 12:10:00|114.66|112.46|113.85|111.65|116.25|114.05|113.28|111.08|0
1640952900000|2021-12-31 12:15:00|113.74|111.54|113.46|111.26|113.8|111.6|113.4|111.2|0
1640953200000|2021-12-31 12:20:00|113.51|111.31|113.06|110.86|113.57|111.37|113.06|110.86|0
1640953500000|2021-12-31 12:25:00|113|110.8|112.78|110.58|113.17|110.97|112.78|110.58|0
1640953800000|2021-12-31 12:30:00|112.75|110.55|112.72|110.52|112.86|110.66|112.61|110.41|0
1640954100000|2021-12-31 12:35:00|112.78|110.58|112.77|110.57|112.83|110.63|111.81|109.61|0
1640954400000|2021-12-31 12:40:00|112.8|110.6|112.1|109.9|112.8|110.6|112.04|109.84|0
1640954700000|2021-12-31 12:45:00|112.16|109.96|112.15|109.95|112.21|110.01|111.99|109.79|0
1640955000000|2021-12-31 12:50:00|112.13|109.93|111.98|109.78|112.21|110.01|111.98|109.78|0
1640955300000|2021-12-31 12:55:00|112.04|109.84|112.15|109.95|112.21|110.01|111.87|109.67|0
1640955600000|2021-12-31 13:00:00|112.09|109.89|112.31|110.11|112.48|110.28|112.09|109.89|0
1640955900000|2021-12-31 13:05:00|112.37|110.17|112.37|110.17|112.54|110.34|112.2|110|0
1640956200000|2021-12-31 13:10:00|112.31|110.11|112.42|110.22|112.42|110.22|112.09|109.89|0
1640956500000|2021-12-31 13:15:00|112.39|110.19|112.25|110.05|112.48|110.28|112.14|109.94|0
1640956800000|2021-12-31 13:20:00|112.19|109.99|112.25|110.05|112.42|110.22|112.19|109.99|0
1640957100000|2021-12-31 13:25:00|112.22|110.02|112.19|109.99|112.25|110.05|112.13|109.93|0
1640957400000|2021-12-31 13:30:00|112.22|110.02|112.24|110.04|112.3|110.1|112.13|109.93|0
1640957700000|2021-12-31 13:35:00|112.3|110.1|111.85|109.65|112.41|110.21|111.57|109.37|0
1640958000000|2021-12-31 13:40:00|111.82|109.62|111.74|109.54|112.02|109.82|111.68|109.48|0
1640958300000|2021-12-31 13:45:00|111.79|109.59|112.01|109.81|112.12|109.92|111.74|109.54|0
1640958600000|2021-12-31 13:50:00|112.12|109.92|111.79|109.59|112.4|110.2|111.73|109.53|0
1640958900000|2021-12-31 13:55:00|111.84|109.64|112.17|109.97|112.2|110|111.73|109.53|0
1640959200000|2021-12-31 14:00:00|112.12|109.92|112.01|109.81|112.23|110.03|111.78|109.58|0
1640959500000|2021-12-31 14:05:00|111.95|109.75|111.78|109.58|111.95|109.75|111.67|109.47|0
1640959800000|2021-12-31 14:10:00|111.72|109.52|111.94|109.74|112|109.8|111.72|109.52|0
1640960100000|2021-12-31 14:15:00|111.89|109.69|112.22|110.02|112.39|110.19|111.78|109.58|0
1640960400000|2021-12-31 14:20:00|112.11|109.91|112.16|109.96|112.28|110.08|111.94|109.74|0
1640960700000|2021-12-31 14:25:00|112.22|110.02|112.33|110.13|112.33|110.13|112.11|109.91|0
1640961000000|2021-12-31 14:30:00|112.27|110.07|109.84|107.64|112.76|110.56|109.84|107.64|0
1640961300000|2021-12-31 14:35:00|109.9|107.7|109.95|107.75|110.39|108.19|109.68|107.48|0
1640961600000|2021-12-31 14:40:00|109.89|107.69|111.44|109.24|111.44|109.24|109.51|107.31|0
1640961900000|2021-12-31 14:45:00|111.33|109.13|111.82|109.62|112.27|110.07|110.83|108.63|0
1640962200000|2021-12-31 14:50:00|111.88|109.68|110.99|108.79|112.05|109.85|110.93|108.73|0
1640962500000|2021-12-31 14:55:00|110.93|108.73|111.99|109.79|112.6|110.4|110.44|108.24|0
1640962800000|2021-12-31 15:00:00|112.1|109.9|112.54|110.34|113.89|111.69|111.74|109.54|0
1640963100000|2021-12-31 15:05:00|112.6|110.4|110.69|108.49|112.71|110.51|110.13|107.93|0
1640963400000|2021-12-31 15:10:00|110.63|108.43|111.98|109.78|112.03|109.83|110.41|108.21|0
1640963700000|2021-12-31 15:15:00|112.03|109.83|111.03|108.83|112.15|109.95|110.81|108.61|0
1640964000000|2021-12-31 15:20:00|111.2|109|112.08|109.88|112.2|110|111.2|109|0
1640964300000|2021-12-31 15:25:00|112.14|109.94|111.41|109.21|112.25|110.05|111.19|108.99|0
1640964600000|2021-12-31 15:30:00|111.3|109.1|111.73|109.53|111.8|109.6|110.51|108.31|0
1640964900000|2021-12-31 15:35:00|111.79|109.59|111.73|109.53|112.18|109.98|111.23|109.03|0
1640965200000|2021-12-31 15:40:00|111.81|109.61|112.29|110.09|112.91|110.71|110.92|108.72|0
1640965500000|2021-12-31 15:45:00|112.18|109.98|112.45|110.25|112.74|110.54|112.06|109.86|0
1640965800000|2021-12-31 15:50:00|112.4|110.2|111.84|109.64|113.01|110.81|111.73|109.53|0
1640966100000|2021-12-31 15:55:00|111.89|109.69|111.64|109.44|111.95|109.75|111.45|109.25|0
1640966400000|2021-12-31 16:00:00|111.56|109.36|112|109.8|112.39|110.19|111.17|108.97|0
1640966700000|2021-12-31 16:05:00|112.06|109.86|112.11|109.91|112.5|110.3|111.94|109.74|0
1640967000000|2021-12-31 16:10:00|112.16|109.96|111.94|109.74|112.33|110.13|111.36|109.16|0
1640967300000|2021-12-31 16:15:00|111.99|109.79|111.44|109.24|112.11|109.91|111.21|109.01|0
1640967600000|2021-12-31 16:20:00|111.49|109.29|111.38|109.18|111.49|109.29|111.21|109.01|0
1640967900000|2021-12-31 16:25:00|111.43|109.23|111.32|109.12|111.43|109.23|111.21|109.01|0
1640968200000|2021-12-31 16:30:00|111.37|109.17|111.71|109.51|111.82|109.62|111.21|109.01|0
1640968500000|2021-12-31 16:35:00|111.65|109.45|111.82|109.62|112.09|109.89|111.65|109.45|0
1640968800000|2021-12-31 16:40:00|111.81|109.61|111.53|109.33|111.87|109.67|111.48|109.28|0
1640969100000|2021-12-31 16:45:00|111.48|109.28|111.7|109.5|111.87|109.67|111.31|109.11|0
1640969400000|2021-12-31 16:50:00|111.75|109.55|112.2|110|112.65|110.45|111.75|109.55|0
1640969700000|2021-12-31 16:55:00|112.25|110.05|112.59|110.39|112.64|110.44|111.92|109.72|0
1640970000000|2021-12-31 17:00:00|112.53|110.33|112.08|109.88|113.09|110.89|111.97|109.77|0
1640970300000|2021-12-31 17:05:00|112.14|109.94|112.25|110.05|112.25|110.05|111.86|109.66|0
1640970600000|2021-12-31 17:10:00|112.19|109.99|112.47|110.27|112.69|110.49|112.02|109.82|0
1640970900000|2021-12-31 17:15:00|112.52|110.32|113.2|111|113.37|111.17|112.52|110.32|0
1640971200000|2021-12-31 17:20:00|113.25|111.05|112.74|110.54|113.36|111.16|112.63|110.43|0
1640971500000|2021-12-31 17:25:00|112.8|110.6|112.91|110.71|112.91|110.71|112.41|110.21|0
1640971800000|2021-12-31 17:30:00|112.85|110.65|112.96|110.76|113.08|110.88|112.74|110.54|0
1640972100000|2021-12-31 17:35:00|112.91|110.71|111.79|109.59|112.96|110.76|111.79|109.59|0
1640972400000|2021-12-31 17:40:00|111.84|109.64|111.78|109.58|111.84|109.64|111.67|109.47|0
1640972700000|2021-12-31 17:45:00|111.73|109.53|112.17|109.97|112.23|110.03|111.73|109.53|0
1640973000000|2021-12-31 17:50:00|112.12|109.92|111.72|109.52|112.12|109.92|111.67|109.47|0
1640973300000|2021-12-31 17:55:00|111.78|109.58|110.63|108.43|111.82|109.62|110.63|108.43|0
1640973600000|2021-12-31 18:00:00|110.52|108.32|110.47|108.27|110.8|108.6|110.36|108.16|0
1640973900000|2021-12-31 18:05:00|110.41|108.21|110.46|108.26|110.57|108.37|110.13|107.93|0
1640974200000|2021-12-31 18:10:00|110.52|108.32|110.52|108.32|110.57|108.37|110.3|108.1|0
1640974500000|2021-12-31 18:15:00|110.57|108.37|110.68|108.48|110.79|108.59|110.35|108.15|0
1640974800000|2021-12-31 18:20:00|110.74|108.54|110.51|108.31|110.79|108.59|110.24|108.04|0
1640975100000|2021-12-31 18:25:00|110.57|108.37|110.23|108.03|110.62|108.42|110.18|107.98|0
1640975400000|2021-12-31 18:30:00|110.18|107.98|109.96|107.76|110.73|108.53|109.85|107.65|0
1640975700000|2021-12-31 18:35:00|110.01|107.81|110.45|108.25|110.45|108.25|109.85|107.65|0
1640976000000|2021-12-31 18:40:00|110.39|108.19|110.94|108.74|110.95|108.75|110.39|108.19|0
1640976300000|2021-12-31 18:45:00|111|108.8|110.89|108.69|111.11|108.91|110.78|108.58|0
1640976600000|2021-12-31 18:50:00|110.94|108.74|110.61|108.41|111.05|108.85|110.61|108.41|0
1640976900000|2021-12-31 18:55:00|110.66|108.46|110.16|107.96|110.66|108.46|110.16|107.96|0
1640977200000|2021-12-31 19:00:00|110.11|107.91|109.94|107.74|110.33|108.13|109.78|107.58|0
1640977500000|2021-12-31 19:05:00|109.89|107.69|107.09|104.89|109.89|107.69|106.49|104.29|0
1640977800000|2021-12-31 19:10:00|107.14|104.94|107.36|105.16|107.47|105.27|106.98|104.78|0
1640978100000|2021-12-31 19:15:00|107.41|105.21|108.01|105.81|108.12|105.92|107.36|105.16|0
1640978400000|2021-12-31 19:20:00|108.07|105.87|108.17|105.97|108.23|106.03|107.79|105.59|0
1640978700000|2021-12-31 19:25:00|108.12|105.92|107.79|105.59|108.23|106.03|107.62|105.42|0
1640979000000|2021-12-31 19:30:00|107.73|105.53|107.56|105.36|107.73|105.53|107.24|105.04|0
1640979300000|2021-12-31 19:35:00|107.62|105.42|107.34|105.14|107.78|105.58|107.34|105.14|0
1640979600000|2021-12-31 19:40:00|107.4|105.2|107.45|105.25|107.56|105.36|107.23|105.03|0
1640979900000|2021-12-31 19:45:00|107.51|105.31|107.72|105.52|107.89|105.69|107.4|105.2|0
1640980200000|2021-12-31 19:50:00|107.67|105.47|107.99|105.79|108|105.8|107.56|105.36|0
1640980500000|2021-12-31 19:55:00|107.94|105.74|108.05|105.85|108.43|106.23|107.83|105.63|0
1640980800000|2021-12-31 20:00:00|108.1|105.9|107.39|105.19|108.1|105.9|107.01|104.81|0
1640981100000|2021-12-31 20:05:00|107.44|105.24|107.49|105.29|107.77|105.57|107.33|105.13|0
1640981400000|2021-12-31 20:10:00|107.44|105.24|107.93|105.73|107.98|105.78|107.22|105.02|0
1640981700000|2021-12-31 20:15:00|107.98|105.78|107.38|105.18|108.15|105.95|107.38|105.18|0
1640982000000|2021-12-31 20:20:00|107.43|105.23|107.49|105.29|107.93|105.73|107.43|105.23|0
1640982300000|2021-12-31 20:25:00|107.54|105.34|106.88|104.68|107.6|105.4|106.67|104.47|0
1640982600000|2021-12-31 20:30:00|106.83|104.63|107.7|105.5|107.81|105.61|106.56|104.36|0
1640982900000|2021-12-31 20:35:00|107.65|105.45|107.42|105.22|107.86|105.66|107.42|105.22|0
1640983200000|2021-12-31 20:40:00|107.48|105.28|106.88|104.68|107.53|105.33|106.82|104.62|0
1640983500000|2021-12-31 20:45:00|106.93|104.73|107.37|105.17|107.37|105.17|106.33|104.13|0
1640983800000|2021-12-31 20:50:00|107.39|105.19|110.01|107.81|110.07|107.87|107.39|105.19|0
1640984100000|2021-12-31 20:55:00|110.07|107.87|110.62|108.42|110.62|108.42|109.62|107.42|0
1640984400000|2021-12-31 21:00:00|110.45|108.25|109.39|107.19|110.45|108.25|108.79|106.59|0
1640984700000|2021-12-31 21:05:00|109.45|107.25|109.5|107.3|109.67|107.47|109.28|107.08|0
1640985000000|2021-12-31 21:10:00|109.45|107.25|109.17|106.97|109.67|107.47|109.11|106.91|0
1641197100000|2022-01-03 08:05:00|103.95|101.75|104.16|101.96|104.16|101.96|103.73|101.53|0
1641197400000|2022-01-03 08:10:00|104.1|101.9|103.89|101.69|104.21|102.01|103.89|101.69|0
1641197700000|2022-01-03 08:15:00|103.86|101.66|103.88|101.68|103.88|101.68|103.51|101.31|0
1641198000000|2022-01-03 08:20:00|103.78|101.58|103.72|101.52|103.88|101.68|103.62|101.42|0
1641198300000|2022-01-03 08:25:00|103.78|101.58|103.61|101.41|103.83|101.63|103.61|101.41|0
1641198600000|2022-01-03 08:30:00|103.56|101.36|103.77|101.57|103.82|101.62|103.56|101.36|0
1641198900000|2022-01-03 08:35:00|103.74|101.54|103.55|101.35|103.77|101.57|103.45|101.25|0
1641199200000|2022-01-03 08:40:00|103.58|101.38|103.71|101.51|103.77|101.57|103.5|101.3|0
1641199500000|2022-01-03 08:45:00|103.66|101.46|103.92|101.72|103.92|101.72|103.6|101.4|0
1641199800000|2022-01-03 08:50:00|103.87|101.67|104.24|102.04|104.3|102.1|103.87|101.67|0
1641200100000|2022-01-03 08:55:00|104.27|102.07|104.24|102.04|104.38|102.18|104.08|101.88|0
1641200400000|2022-01-03 09:00:00|104.19|101.99|104.35|102.15|104.46|102.26|103.97|101.77|0
1641200700000|2022-01-03 09:05:00|104.32|102.12|104.51|102.31|104.72|102.52|104.32|102.12|0
1641201000000|2022-01-03 09:10:00|104.56|102.36|103.8|101.6|104.56|102.36|103.75|101.55|0
1641201300000|2022-01-03 09:15:00|103.78|101.58|104.26|102.06|104.34|102.14|103.75|101.55|0
1641201600000|2022-01-03 09:20:00|104.23|102.03|103.8|101.6|104.23|102.03|103.8|101.6|0
1641201900000|2022-01-03 09:25:00|103.85|101.65|103.83|101.63|104.01|101.81|103.67|101.47|0
1641202200000|2022-01-03 09:30:00|103.85|101.65|103.72|101.52|104.01|101.81|103.69|101.49|0
1641202500000|2022-01-03 09:35:00|103.74|101.54|103.82|101.62|103.9|101.7|103.63|101.43|0
1641202800000|2022-01-03 09:40:00|103.9|101.7|103.79|101.59|104.01|101.81|103.74|101.54|0
1641203100000|2022-01-03 09:45:00|103.82|101.62|103.47|101.27|103.9|101.7|103.47|101.27|0
1641203400000|2022-01-03 09:50:00|103.52|101.32|103.2|101|103.52|101.32|103.04|100.84|0
1641203700000|2022-01-03 09:55:00|103.17|100.97|102.88|100.68|103.25|101.05|102.82|100.62|0
1641204000000|2022-01-03 10:00:00|102.82|100.62|103.03|100.83|103.12|100.92|102.82|100.62|0
1641204300000|2022-01-03 10:05:00|103.01|100.81|102.87|100.67|103.03|100.83|102.87|100.67|0
1641204600000|2022-01-03 10:10:00|102.9|100.7|102.55|100.35|102.92|100.72|102.55|100.35|0
1641204900000|2022-01-03 10:15:00|102.5|100.3|102.55|100.35|102.6|100.4|102.34|100.14|0
1641205200000|2022-01-03 10:20:00|102.5|100.3|102.26|100.06|102.5|100.3|102.02|99.82|0
1641205500000|2022-01-03 10:25:00|102.23|100.03|101.91|99.71|102.23|100.03|101.91|99.71|0
1641205800000|2022-01-03 10:30:00|101.96|99.76|102.06|99.86|102.17|99.97|101.94|99.74|0
1641206100000|2022-01-03 10:35:00|102.01|99.81|101.96|99.76|102.12|99.92|101.85|99.65|0
1641206400000|2022-01-03 10:40:00|102.01|99.81|101.95|99.75|102.11|99.91|101.95|99.75|0
1641206700000|2022-01-03 10:45:00|101.98|99.78|101.98|99.78|102.01|99.81|101.95|99.75|0
1641207000000|2022-01-03 10:50:00|101.95|99.75|101.95|99.75|102.11|99.91|101.9|99.7|0
1641207300000|2022-01-03 10:55:00|101.9|99.7|101.79|99.59|101.95|99.75|101.74|99.54|0
1641207600000|2022-01-03 11:00:00|101.74|99.54|101.37|99.17|101.74|99.54|101.29|99.09|0
1641207900000|2022-01-03 11:05:00|101.31|99.11|101.31|99.11|101.37|99.17|101.15|98.95|0
1641208200000|2022-01-03 11:10:00|101.26|99.06|101.36|99.16|101.36|99.16|101.1|98.9|0
1641208500000|2022-01-03 11:15:00|101.31|99.11|101.2|99|101.36|99.16|101.2|99|0
1641208800000|2022-01-03 11:20:00|101.15|98.95|101.09|98.89|101.15|98.95|101.04|98.84|0
1641209100000|2022-01-03 11:25:00|101.04|98.84|101.35|99.15|101.51|99.31|100.99|98.79|0
1641209400000|2022-01-03 11:30:00|101.33|99.13|101.19|98.99|101.35|99.15|101.12|98.92|0
1641209700000|2022-01-03 11:35:00|101.22|99.02|101.09|98.89|101.35|99.15|101.03|98.83|0
1641210000000|2022-01-03 11:40:00|101.14|98.94|101.24|99.04|101.35|99.15|101.14|98.94|0
1641210300000|2022-01-03 11:45:00|101.27|99.07|101.29|99.09|101.4|99.2|101.24|99.04|0
1641210600000|2022-01-03 11:50:00|101.34|99.14|101.24|99.04|101.34|99.14|101.13|98.93|0
1641210900000|2022-01-03 11:55:00|101.21|99.01|101.08|98.88|101.24|99.04|101.03|98.83|0
1641211200000|2022-01-03 12:00:00|101.13|98.93|101.34|99.14|101.39|99.19|101.13|98.93|0
1641211500000|2022-01-03 12:05:00|101.44|99.24|101.76|99.56|101.76|99.56|101.36|99.16|0
1641211800000|2022-01-03 12:10:00|101.7|99.5|101.57|99.37|101.76|99.56|101.44|99.24|0
1641212100000|2022-01-03 12:15:00|101.6|99.4|101.44|99.24|101.6|99.4|101.38|99.18|0
1641212400000|2022-01-03 12:20:00|101.49|99.29|101.75|99.55|101.75|99.55|101.38|99.18|0
1641212700000|2022-01-03 12:25:00|101.72|99.52|101.69|99.49|101.85|99.65|101.48|99.28|0
1641213000000|2022-01-03 12:30:00|101.75|99.55|101.85|99.65|102.11|99.91|101.75|99.55|0
1641213300000|2022-01-03 12:35:00|101.88|99.68|101.79|99.59|102.01|99.81|101.79|99.59|0
1641213600000|2022-01-03 12:40:00|101.85|99.65|102|99.8|102|99.8|101.69|99.49|0
1641213900000|2022-01-03 12:45:00|101.95|99.75|102.11|99.91|102.48|100.28|101.95|99.75|0
1641214200000|2022-01-03 12:50:00|102.16|99.96|102.1|99.9|102.16|99.96|101.95|99.75|0
1641214500000|2022-01-03 12:55:00|102.21|100.01|102.37|100.17|102.42|100.22|102.16|99.96|0
1641214800000|2022-01-03 13:00:00|102.47|100.27|102.21|100.01|102.47|100.27|102.21|100.01|0
1641215100000|2022-01-03 13:05:00|102.26|100.06|102.31|100.11|102.52|100.32|102.2|100|0
1641215400000|2022-01-03 13:10:00|102.26|100.06|102.36|100.16|102.41|100.21|102.25|100.05|0
1641215700000|2022-01-03 13:15:00|102.41|100.21|102.29|100.09|103.8|101.6|102.03|99.83|0
1641216000000|2022-01-03 13:20:00|102.35|100.15|102.18|99.98|102.4|100.2|102.18|99.98|0
1641216300000|2022-01-03 13:25:00|102.13|99.93|102.08|99.88|102.34|100.14|102.02|99.82|0
1641216600000|2022-01-03 13:30:00|102.13|99.93|102.5|100.3|102.6|100.4|101.97|99.77|0
1641216900000|2022-01-03 13:35:00|102.53|100.33|102.5|100.3|102.55|100.35|102.28|100.08|0
1641217200000|2022-01-03 13:40:00|102.55|100.35|102.65|100.45|102.81|100.61|102.44|100.24|0
1641217500000|2022-01-03 13:45:00|102.71|100.51|102.33|100.13|102.71|100.51|102.33|100.13|0
1641217800000|2022-01-03 13:50:00|102.38|100.18|102.49|100.29|102.59|100.39|102.28|100.08|0
1641218100000|2022-01-03 13:55:00|102.46|100.26|104.09|101.89|104.09|101.89|102.43|100.23|0
1641218400000|2022-01-03 14:00:00|103.98|101.78|104.19|101.99|104.57|102.37|103.82|101.62|0
1641218700000|2022-01-03 14:05:00|104.14|101.94|103.92|101.72|104.68|102.48|103.92|101.72|0
1641219000000|2022-01-03 14:10:00|103.87|101.67|103.65|101.45|104.19|101.99|103.65|101.45|0
1641219300000|2022-01-03 14:15:00|103.71|101.51|103.49|101.29|104.08|101.88|103.38|101.18|0
1641219600000|2022-01-03 14:20:00|103.52|101.32|103.7|101.5|103.92|101.72|103.52|101.32|0
1641219900000|2022-01-03 14:25:00|103.75|101.55|104.56|102.36|104.67|102.47|103.65|101.45|0
1641220200000|2022-01-03 14:30:00|104.51|102.31|102.89|100.69|104.61|102.41|102.79|100.59|0
1641220500000|2022-01-03 14:35:00|103|100.8|102.73|100.53|103.32|101.12|101.67|99.47|0
1641220800000|2022-01-03 14:40:00|102.41|100.21|103.02|100.82|103.13|100.93|102.31|100.11|0
1641221100000|2022-01-03 14:45:00|102.84|100.64|109.28|107.08|110.55|108.35|102.78|100.58|0
1641221400000|2022-01-03 14:50:00|109.12|106.92|108|105.8|111.36|109.16|107.9|105.7|0
1641221700000|2022-01-03 14:55:00|107.83|105.63|108.05|105.85|108.72|106.52|106.78|104.58|0
1641222000000|2022-01-03 15:00:00|107.88|105.68|107.38|105.18|108.27|106.07|106.32|104.12|0
1641222300000|2022-01-03 15:05:00|107.6|105.4|107.38|105.18|107.94|105.74|106.78|104.58|0
1641222600000|2022-01-03 15:10:00|107|104.8|105.57|103.37|107|104.8|105.3|103.1|0
1641222900000|2022-01-03 15:15:00|105.52|103.32|105.3|103.1|106.01|103.81|104.81|102.61|0
1641223200000|2022-01-03 15:20:00|105.27|103.07|105.24|103.04|106.61|104.41|105.13|102.93|0
1641223500000|2022-01-03 15:25:00|105.19|102.99|104.1|101.9|105.51|103.31|104.1|101.9|0
1641223800000|2022-01-03 15:30:00|104.05|101.85|105.62|103.42|106.49|104.29|104.05|101.85|0
1641224100000|2022-01-03 15:35:00|105.56|103.36|107.5|105.3|107.83|105.63|103.63|101.43|0
1641224400000|2022-01-03 15:40:00|107.53|105.33|107.77|105.57|107.99|105.79|106.79|104.59|0
1641224700000|2022-01-03 15:45:00|107.83|105.63|106.95|104.75|108.05|105.85|106.73|104.53|0
1641225000000|2022-01-03 15:50:00|106.89|104.69|105.39|103.19|107.39|105.19|105.12|102.92|0
1641225300000|2022-01-03 15:55:00|105.28|103.08|105.33|103.13|105.88|103.68|105.06|102.86|0
1641225600000|2022-01-03 16:00:00|105.28|103.08|105.66|103.46|106.09|103.89|105.12|102.92|0
1641225900000|2022-01-03 16:05:00|105.71|103.51|106.42|104.22|106.69|104.49|105.33|103.13|0
1641226200000|2022-01-03 16:10:00|106.47|104.27|107.29|105.09|107.41|105.21|106.36|104.16|0
1641226500000|2022-01-03 16:15:00|107.24|105.04|107.24|105.04|107.68|105.48|106.91|104.71|0
1641226800000|2022-01-03 16:20:00|107.29|105.09|106.68|104.48|107.68|105.48|106.52|104.32|0
1641227100000|2022-01-03 16:25:00|106.79|104.59|106.68|104.48|107.23|105.03|106.57|104.37|0
1641227400000|2022-01-03 16:30:00|106.85|104.65|107.45|105.25|107.56|105.36|106.79|104.59|0
1641227700000|2022-01-03 16:35:00|107.39|105.19|108.84|106.64|109.06|106.86|107.28|105.08|0
1641228000000|2022-01-03 16:40:00|108.78|106.58|107.11|104.91|108.78|106.58|107.11|104.91|0
1641228300000|2022-01-03 16:45:00|107.17|104.97|106.78|104.58|107.39|105.19|106.07|103.87|0
1641228600000|2022-01-03 16:50:00|107.06|104.86|107.03|104.83|107.72|105.52|106.56|104.36|0
1641228900000|2022-01-03 16:55:00|107|104.8|106.52|104.32|107.38|105.18|106.05|103.85|0
1641229200000|2022-01-03 17:00:00|106.58|104.38|106.52|104.32|107.29|105.09|106.41|104.21|0
1641229500000|2022-01-03 17:05:00|106.47|104.27|106.3|104.1|107.07|104.87|106.14|103.94|0
1641229800000|2022-01-03 17:10:00|106.25|104.05|106.08|103.88|106.9|104.7|106.08|103.88|0
1641230100000|2022-01-03 17:15:00|106.13|103.93|106.08|103.88|106.46|104.26|105.97|103.77|0
1641230400000|2022-01-03 17:20:00|106.02|103.82|105.36|103.16|106.02|103.82|105.2|103|0
1641230700000|2022-01-03 17:25:00|105.39|103.19|105.36|103.16|105.69|103.49|105.31|103.11|0
1641231000000|2022-01-03 17:30:00|105.31|103.11|105.63|103.43|105.8|103.6|105.31|103.11|0
1641231300000|2022-01-03 17:35:00|105.58|103.38|105.85|103.65|106.01|103.81|105.47|103.27|0
1641231600000|2022-01-03 17:40:00|105.9|103.7|105.95|103.75|106.34|104.14|105.74|103.54|0
1641231900000|2022-01-03 17:45:00|105.85|103.65|105.68|103.48|105.85|103.65|105.57|103.37|0
1641232200000|2022-01-03 17:50:00|105.62|103.42|106.17|103.97|106.17|103.97|105.35|103.15|0
1641232500000|2022-01-03 17:55:00|106.11|103.91|106.11|103.91|106.22|104.02|105.89|103.69|0
1641232800000|2022-01-03 18:00:00|106.06|103.86|106|103.8|106.49|104.29|105.95|103.75|0
1641233100000|2022-01-03 18:05:00|105.95|103.75|106.38|104.18|106.44|104.24|105.94|103.74|0
1641233400000|2022-01-03 18:10:00|106.44|104.24|105.4|103.2|106.66|104.46|104.96|102.76|0
1641233700000|2022-01-03 18:15:00|105.45|103.25|105.28|103.08|105.56|103.36|105.01|102.81|0
1641234000000|2022-01-03 18:20:00|105.23|103.03|105.17|102.97|105.23|103.03|104.9|102.7|0
1641234300000|2022-01-03 18:25:00|105.12|102.92|105.06|102.86|105.17|102.97|104.79|102.59|0
1641234600000|2022-01-03 18:30:00|104.95|102.75|105.28|103.08|105.44|103.24|104.79|102.59|0
1641234900000|2022-01-03 18:35:00|105.22|103.02|105.22|103.02|105.33|103.13|105.06|102.86|0
1641235200000|2022-01-03 18:40:00|105.27|103.07|104.35|102.15|105.38|103.18|104.3|102.1|0
1641235500000|2022-01-03 18:45:00|104.3|102.1|104.35|102.15|104.73|102.53|104.29|102.09|0
1641235800000|2022-01-03 18:50:00|104.29|102.09|103.75|101.55|104.35|102.15|103.75|101.55|0
1641236100000|2022-01-03 18:55:00|103.7|101.5|103.59|101.39|103.91|101.71|103.54|101.34|0
1641236400000|2022-01-03 19:00:00|103.64|101.44|103.64|101.44|103.86|101.66|103.32|101.12|0
1641236700000|2022-01-03 19:05:00|103.7|101.5|103.05|100.85|103.86|101.66|102.89|100.69|0
1641237000000|2022-01-03 19:10:00|103.1|100.9|103.21|101.01|103.32|101.12|103|100.8|0
1641237300000|2022-01-03 19:15:00|103.26|101.06|103.21|101.01|103.48|101.28|102.94|100.74|0
1641237600000|2022-01-03 19:20:00|103.15|100.95|104.45|102.25|105.7|103.5|103.15|100.95|0
1641237900000|2022-01-03 19:25:00|104.4|102.2|104.02|101.82|104.5|102.3|104.02|101.82|0
1641238200000|2022-01-03 19:30:00|104.07|101.87|104.28|102.08|104.29|102.09|103.8|101.6|0
1641238500000|2022-01-03 19:35:00|104.23|102.03|103.75|101.55|104.34|102.14|103.75|101.55|0
1641238800000|2022-01-03 19:40:00|103.59|101.39|102.57|100.37|103.59|101.39|102.47|100.27|0
1641239100000|2022-01-03 19:45:00|102.63|100.43|102.84|100.64|102.99|100.79|102.41|100.21|0
1641239400000|2022-01-03 19:50:00|102.78|100.58|102.99|100.79|103.1|100.9|102.62|100.42|0
1641239700000|2022-01-03 19:55:00|103.05|100.85|103.36|101.16|103.47|101.27|103.05|100.85|0
1641240000000|2022-01-03 20:00:00|103.42|101.22|103.2|101|103.79|101.59|103.04|100.84|0
1641240300000|2022-01-03 20:05:00|103.25|101.05|103.2|101|103.57|101.37|103.09|100.89|0
1641240600000|2022-01-03 20:10:00|103.25|101.05|103.04|100.84|103.25|101.05|102.82|100.62|0
1641240900000|2022-01-03 20:15:00|102.98|100.78|103.09|100.89|103.35|101.15|102.82|100.62|0
1641241200000|2022-01-03 20:20:00|102.98|100.78|103.19|100.99|103.24|101.04|102.71|100.51|0
1641241500000|2022-01-03 20:25:00|103.14|100.94|103.03|100.83|103.24|101.04|102.82|100.62|0
1641241800000|2022-01-03 20:30:00|102.98|100.78|102.76|100.56|103.24|101.04|102.71|100.51|0
1641242100000|2022-01-03 20:35:00|102.71|100.51|102.97|100.77|103.18|100.98|102.28|100.08|0
1641242400000|2022-01-03 20:40:00|103.02|100.82|103.98|101.78|104.52|102.32|102.92|100.72|0
1641242700000|2022-01-03 20:45:00|104.04|101.84|102.38|100.18|104.14|101.94|102.38|100.18|0
1641243000000|2022-01-03 20:50:00|102.86|100.66|102.8|100.6|103.55|101.35|102.33|100.13|0
1641243300000|2022-01-03 20:55:00|102.75|100.55|102.32|100.12|103.5|101.3|102.22|100.02|0
1641243600000|2022-01-03 21:00:00|102.17|99.97|102.16|99.96|102.48|100.28|102.16|99.96|0
1641243900000|2022-01-03 21:05:00|102.11|99.91|102.41|100.21|103.34|101.14|102.01|99.81|0
1641244200000|2022-01-03 21:10:00|102.46|100.26|102.72|100.52|102.83|100.63|102.35|100.15|0
1641244500000|2022-01-03 21:15:00|103.02|100.22|102.6|99.8|103.02|100.22|102.6|99.8|0
1641244800000|2022-01-03 21:20:00|102.55|99.75|102.54|99.74|102.6|99.8|102.39|99.59|0
1641245100000|2022-01-03 21:25:00|102.6|99.8|102.7|99.9|102.75|99.95|102.44|99.64|0
1641245400000|2022-01-03 21:30:00|102.65|99.85|102.64|99.84|102.7|99.9|102.59|99.79|0
1641245700000|2022-01-03 21:35:00|102.7|99.9|102.43|99.63|102.7|99.9|102.38|99.58|0
1641246000000|2022-01-03 21:40:00|102.48|99.68|102.69|99.89|102.74|99.94|102.46|99.66|0
1641246300000|2022-01-03 21:45:00|102.64|99.84|103.11|100.31|103.11|100.31|102.64|99.84|0
1641246600000|2022-01-03 21:50:00|103.06|100.26|103|100.2|103.11|100.31|103|100.2|0
1641246900000|2022-01-03 21:55:00|102.98|100.18|103.08|100.28|103.11|100.31|102.95|100.15|0
1641247200000|2022-01-03 22:00:00|103.04|100.24|102.96|100.16|103.04|100.24|102.96|100.16|0
1641247500000|2022-01-03 22:05:00|102.95|100.15|102.92|100.12|102.96|100.16|102.92|100.12|0
1641247800000|2022-01-03 22:10:00|102.91|100.11|102.93|100.13|102.94|100.14|102.91|100.11|0
1641248100000|2022-01-03 22:15:00|102.92|100.12|102.9|100.1|102.97|100.17|102.9|100.1|0
1641248400000|2022-01-03 22:20:00|102.96|100.16|102.87|100.07|102.96|100.16|102.87|100.07|0
1641248700000|2022-01-03 22:25:00|102.91|100.11|102.87|100.07|102.91|100.11|102.86|100.06|0
1641249000000|2022-01-03 22:30:00|102.88|100.08|102.86|100.06|102.9|100.1|102.86|100.06|0
1641249300000|2022-01-03 22:35:00|102.87|100.07|102.89|100.09|102.9|100.1|102.85|100.05|0
1641249600000|2022-01-03 22:40:00|102.9|100.1|102.91|100.11|102.91|100.11|102.89|100.09|0
1641249900000|2022-01-03 22:45:00|102.95|100.15|102.94|100.14|102.97|100.17|102.93|100.13|0
1641250200000|2022-01-03 22:50:00|102.93|100.13|102.87|100.07|102.93|100.13|102.87|100.07|0
1641250500000|2022-01-03 22:55:00|102.86|100.06|102.85|100.05|102.91|100.11|102.84|100.04|0
1641250800000|2022-01-03 23:00:00|102.9|100.1|102.87|100.07|102.97|100.17|102.63|99.83|0
1641251100000|2022-01-03 23:05:00|102.81|100.01|102.7|99.9|102.86|100.06|102.65|99.85|0
1641251400000|2022-01-03 23:10:00|102.65|99.85|102.6|99.8|102.81|100.01|102.49|99.69|0
1641251700000|2022-01-03 23:15:00|102.57|99.77|102.7|99.9|102.78|99.98|102.54|99.74|0
1641252000000|2022-01-03 23:20:00|102.65|99.85|102.8|100|102.86|100.06|102.54|99.74|0
1641252300000|2022-01-03 23:25:00|102.78|99.98|102.96|100.16|102.96|100.16|102.78|99.98|0
1641252600000|2022-01-03 23:30:00|102.91|100.11|102.9|100.1|103.28|100.48|102.9|100.1|0
1641252900000|2022-01-03 23:35:00|102.96|100.16|103.17|100.37|103.27|100.47|102.96|100.16|0
1641253200000|2022-01-03 23:40:00|103.14|100.34|102.9|100.1|103.22|100.42|102.9|100.1|0
1641253500000|2022-01-03 23:45:00|102.85|100.05|103.06|100.26|103.16|100.36|102.85|100.05|0
1641253800000|2022-01-03 23:50:00|103.11|100.31|103.16|100.36|103.32|100.52|103.08|100.28|0
1641254100000|2022-01-03 23:55:00|103.19|100.39|103.32|100.52|103.48|100.68|103.11|100.31|0
1641254400000|2022-01-04 00:00:00|103.26|100.46|103.29|100.49|103.69|100.89|103.16|100.36|0
1641254700000|2022-01-04 00:05:00|103.34|100.54|103.47|100.67|103.58|100.78|103.34|100.54|0
1641255000000|2022-01-04 00:10:00|103.53|100.73|103.36|100.56|103.53|100.73|103.26|100.46|0
1641255300000|2022-01-04 00:15:00|103.31|100.51|103.31|100.51|103.63|100.83|103.25|100.45|0
1641255600000|2022-01-04 00:20:00|103.34|100.54|103.46|100.66|103.52|100.72|103.25|100.45|0
1641255900000|2022-01-04 00:25:00|103.41|100.61|103.44|100.64|103.46|100.66|103.25|100.45|0
1641256200000|2022-01-04 00:30:00|103.46|100.66|103.41|100.61|103.54|100.74|103.3|100.5|0
1641256500000|2022-01-04 00:35:00|103.43|100.63|103.4|100.6|103.51|100.71|103.3|100.5|0
1641256800000|2022-01-04 00:40:00|103.46|100.66|103.4|100.6|103.64|100.84|103.35|100.55|0
1641257100000|2022-01-04 00:45:00|103.35|100.55|103.03|100.23|103.35|100.55|103.03|100.23|0
1641257400000|2022-01-04 00:50:00|102.97|100.17|102.87|100.07|103.08|100.28|102.81|100.01|0
1641257700000|2022-01-04 00:55:00|102.92|100.12|102.97|100.17|103.02|100.22|102.68|99.88|0
1641258000000|2022-01-04 01:00:00|103.02|100.22|103.29|100.49|103.39|100.59|103.02|100.22|0
1641258300000|2022-01-04 01:05:00|103.23|100.43|102.89|100.09|103.23|100.43|102.86|100.06|0
1641258600000|2022-01-04 01:10:00|102.86|100.06|102.7|99.9|103.07|100.27|102.7|99.9|0
1641258900000|2022-01-04 01:15:00|102.75|99.95|102.8|100|102.8|100|102.54|99.74|0
1641259200000|2022-01-04 01:20:00|102.85|100.05|102.69|99.89|102.85|100.05|102.64|99.84|0
1641259500000|2022-01-04 01:25:00|102.67|99.87|102.74|99.94|102.8|100|102.61|99.81|0
1641259800000|2022-01-04 01:30:00|102.8|100|102.95|100.15|102.95|100.15|102.74|99.94|0
1641260100000|2022-01-04 01:35:00|102.9|100.1|102.71|99.91|102.95|100.15|102.63|99.83|0
1641260400000|2022-01-04 01:40:00|102.74|99.94|102.68|99.88|102.84|100.04|102.58|99.78|0
1641260700000|2022-01-04 01:45:00|102.63|99.83|102.79|99.99|102.79|99.99|102.47|99.67|0
1641261000000|2022-01-04 01:50:00|102.73|99.93|102.89|100.09|102.95|100.15|102.71|99.91|0
1641261300000|2022-01-04 01:55:00|102.87|100.07|102.94|100.14|102.94|100.14|102.73|99.93|0
1641261600000|2022-01-04 02:00:00|102.89|100.09|102.97|100.17|102.97|100.17|102.73|99.93|0
1641261900000|2022-01-04 02:05:00|102.99|100.19|102.94|100.14|103.05|100.25|102.78|99.98|0
1641262200000|2022-01-04 02:10:00|102.91|100.11|102.83|100.03|102.91|100.11|102.78|99.98|0
1641262500000|2022-01-04 02:15:00|102.78|99.98|102.77|99.97|102.83|100.03|102.61|99.81|0
1641262800000|2022-01-04 02:20:00|102.83|100.03|102.66|99.86|102.88|100.08|102.61|99.81|0
1641263100000|2022-01-04 02:25:00|102.69|99.89|102.61|99.81|102.77|99.97|102.61|99.81|0
1641263400000|2022-01-04 02:30:00|102.66|99.86|102.66|99.86|102.82|100.02|102.61|99.81|0
1641263700000|2022-01-04 02:35:00|102.69|99.89|102.6|99.8|102.82|100.02|102.55|99.75|0
1641264000000|2022-01-04 02:40:00|102.66|99.86|102.5|99.7|102.66|99.86|102.5|99.7|0
1641264300000|2022-01-04 02:45:00|102.44|99.64|102.49|99.69|102.6|99.8|102.39|99.59|0
1641264600000|2022-01-04 02:50:00|102.44|99.64|102.23|99.43|102.47|99.67|102.23|99.43|0
1641264900000|2022-01-04 02:55:00|102.28|99.48|101.96|99.16|102.33|99.53|101.91|99.11|0
1641265200000|2022-01-04 03:00:00|101.91|99.11|102.17|99.37|102.22|99.42|101.86|99.06|0
1641265500000|2022-01-04 03:05:00|102.22|99.42|102.27|99.47|102.36|99.56|102.17|99.37|0
1641265800000|2022-01-04 03:10:00|102.33|99.53|102.27|99.47|102.33|99.53|102.22|99.42|0
1641266100000|2022-01-04 03:15:00|102.22|99.42|102.06|99.26|102.22|99.42|102.06|99.26|0
1641266400000|2022-01-04 03:20:00|102.01|99.21|101.79|98.99|102.06|99.26|101.74|98.94|0
1641266700000|2022-01-04 03:25:00|101.85|99.05|101.84|99.04|101.85|99.05|101.74|98.94|0
1641267000000|2022-01-04 03:30:00|101.79|98.99|101.76|98.96|101.9|99.1|101.74|98.94|0
1641267300000|2022-01-04 03:35:00|101.74|98.94|101.79|98.99|101.89|99.09|101.74|98.94|0
1641267600000|2022-01-04 03:40:00|101.78|98.98|101.63|98.83|101.78|98.98|101.63|98.83|0
1641267900000|2022-01-04 03:45:00|101.68|98.88|101.68|98.88|101.68|98.88|101.57|98.77|0
1641268200000|2022-01-04 03:50:00|101.73|98.93|101.83|99.03|101.83|99.03|101.73|98.93|0
1641268500000|2022-01-04 03:55:00|101.81|99.01|101.72|98.92|101.83|99.03|101.67|98.87|0
1641268800000|2022-01-04 04:00:00|101.67|98.87|101.67|98.87|101.72|98.92|101.62|98.82|0
1641269100000|2022-01-04 04:05:00|101.72|98.92|101.61|98.81|101.77|98.97|101.61|98.81|0
1641269400000|2022-01-04 04:10:00|101.67|98.87|101.61|98.81|101.67|98.87|101.61|98.81|0
1641269700000|2022-01-04 04:15:00|101.66|98.86|101.5|98.7|101.66|98.86|101.5|98.7|0
1641270000000|2022-01-04 04:20:00|101.45|98.65|101.03|98.23|101.45|98.65|101.03|98.23|0
1641270300000|2022-01-04 04:25:00|101.08|98.28|101|98.2|101.19|98.39|100.98|98.18|0
1641270600000|2022-01-04 04:30:00|101.03|98.23|101.03|98.23|101.03|98.23|100.92|98.12|0
1641270900000|2022-01-04 04:35:00|100.97|98.17|101.02|98.22|101.08|98.28|100.97|98.17|0
1641271200000|2022-01-04 04:40:00|101.08|98.28|101.02|98.22|101.08|98.28|100.97|98.17|0
1641271500000|2022-01-04 04:45:00|100.97|98.17|100.91|98.11|101.02|98.22|100.86|98.06|0
1641271800000|2022-01-04 04:50:00|100.89|98.09|100.65|97.85|100.91|98.11|100.65|97.85|0
1641272100000|2022-01-04 04:55:00|100.7|97.9|100.75|97.95|100.76|97.96|100.7|97.9|0
1641272400000|2022-01-04 05:00:00|100.7|97.9|100.7|97.9|100.75|97.95|100.6|97.8|0
1641272700000|2022-01-04 05:05:00|100.65|97.85|100.64|97.84|100.7|97.9|100.64|97.84|0
1641273000000|2022-01-04 05:10:00|100.59|97.79|100.54|97.74|100.64|97.84|100.49|97.69|0
1641273300000|2022-01-04 05:15:00|100.59|97.79|100.28|97.48|100.62|97.82|100.28|97.48|0
1641273600000|2022-01-04 05:20:00|100.33|97.53|100.22|97.42|100.33|97.53|100.22|97.42|0
1641273900000|2022-01-04 05:25:00|100.27|97.47|100.17|97.37|100.38|97.58|100.17|97.37|0
1641274200000|2022-01-04 05:30:00|100.22|97.42|100.22|97.42|100.32|97.52|100.17|97.37|0
1641274500000|2022-01-04 05:35:00|100.17|97.37|100.16|97.36|100.22|97.42|100.11|97.31|0
1641274800000|2022-01-04 05:40:00|100.22|97.42|100.11|97.31|100.22|97.42|100.06|97.26|0
1641275100000|2022-01-04 05:45:00|100.16|97.36|100.06|97.26|100.16|97.36|100.06|97.26|0
1641275400000|2022-01-04 05:50:00|100.05|97.25|100.1|97.3|100.16|97.36|100.05|97.25|0
1641275700000|2022-01-04 05:55:00|100.05|97.25|100.15|97.35|100.15|97.35|100|97.2|0
1641276000000|2022-01-04 06:00:00|100.1|97.3|100.1|97.3|100.2|97.4|100.1|97.3|0
1641276300000|2022-01-04 06:05:00|100.07|97.27|99.99|97.19|100.07|97.27|99.89|97.09|0
1641276600000|2022-01-04 06:10:00|99.94|97.14|99.99|97.19|99.99|97.19|99.89|97.09|0
1641276900000|2022-01-04 06:15:00|100.02|97.22|100.4|97.6|100.4|97.6|100.02|97.22|0
1641277200000|2022-01-04 06:20:00|100.46|97.66|100.35|97.55|100.51|97.71|100.35|97.55|0
1641277500000|2022-01-04 06:25:00|100.4|97.6|100.45|97.65|100.5|97.7|100.35|97.55|0
1641277800000|2022-01-04 06:30:00|100.48|97.68|100.34|97.54|100.5|97.7|100.34|97.54|0
1641278100000|2022-01-04 06:35:00|100.29|97.49|100.29|97.49|100.4|97.6|100.24|97.44|0
1641278400000|2022-01-04 06:40:00|100.24|97.44|100.26|97.46|100.29|97.49|100.13|97.33|0
1641278700000|2022-01-04 06:45:00|100.29|97.49|100.23|97.43|100.42|97.62|100.18|97.38|0
1641279000000|2022-01-04 06:50:00|100.29|97.49|100.23|97.43|100.34|97.54|100.13|97.33|0
1641279300000|2022-01-04 06:55:00|100.21|97.41|100.28|97.48|100.34|97.54|100.18|97.38|0
1641279600000|2022-01-04 07:00:00|100.39|97.59|100.69|97.89|100.8|98|100.39|97.59|0
1641279900000|2022-01-04 07:05:00|100.75|97.95|100.9|98.1|100.95|98.15|100.64|97.84|0
1641280200000|2022-01-04 07:10:00|100.88|98.08|100.64|97.84|100.95|98.15|100.59|97.79|0
1641280500000|2022-01-04 07:15:00|100.61|97.81|100.79|97.99|100.84|98.04|100.59|97.79|0
1641280800000|2022-01-04 07:20:00|100.84|98.04|100.84|98.04|100.95|98.15|100.79|97.99|0
1641281100000|2022-01-04 07:25:00|100.82|98.02|100.79|97.99|100.84|98.04|100.63|97.83|0
1641281400000|2022-01-04 07:30:00|100.76|97.96|100.52|97.72|100.76|97.96|100.47|97.67|0
1641281700000|2022-01-04 07:35:00|100.58|97.78|100.52|97.72|100.63|97.83|100.42|97.62|0
1641282000000|2022-01-04 07:40:00|100.57|97.77|100.26|97.46|100.57|97.77|100.26|97.46|0
1641282300000|2022-01-04 07:45:00|100.29|97.49|100.41|97.61|100.52|97.72|100.26|97.46|0
1641282600000|2022-01-04 07:50:00|100.47|97.67|100.26|97.46|100.47|97.67|100.15|97.35|0
1641282900000|2022-01-04 07:55:00|100.31|97.51|100.1|97.3|100.46|97.66|100.07|97.27|0
1641283200000|2022-01-04 08:00:00|100.05|97.25|100.35|97.55|100.62|97.82|100.05|97.25|0
1641283500000|2022-01-04 08:05:00|100.16|97.96|100.26|98.06|100.31|98.11|99.74|97.54|0
1641283800000|2022-01-04 08:10:00|100.29|98.09|100.52|98.32|100.57|98.37|100.26|98.06|0
1641284100000|2022-01-04 08:15:00|100.47|98.27|100.2|98|100.67|98.47|100.2|98|0
1641284400000|2022-01-04 08:20:00|100.23|98.03|99.99|97.79|100.36|98.16|99.94|97.74|0
1641284700000|2022-01-04 08:25:00|100.04|97.84|101.33|99.13|101.54|99.34|100.04|97.84|0
1641285000000|2022-01-04 08:30:00|101.27|99.07|101.32|99.12|101.61|99.41|101.22|99.02|0
1641285300000|2022-01-04 08:35:00|101.35|99.15|101.27|99.07|101.48|99.28|101.16|98.96|0
1641285600000|2022-01-04 08:40:00|101.22|99.02|101.68|99.48|101.68|99.48|101.01|98.81|0
1641285900000|2022-01-04 08:45:00|101.63|99.43|101.47|99.27|101.68|99.48|101.42|99.22|0
1641286200000|2022-01-04 08:50:00|101.5|99.3|101.55|99.35|101.73|99.53|101.42|99.22|0
1641286500000|2022-01-04 08:55:00|101.58|99.38|101.7|99.5|101.89|99.69|101.5|99.3|0
1641286800000|2022-01-04 09:00:00|101.73|99.53|101.57|99.37|101.78|99.58|101.52|99.32|0
1641287100000|2022-01-04 09:05:00|101.62|99.42|101.57|99.37|101.65|99.45|101.44|99.24|0
1641287400000|2022-01-04 09:10:00|101.52|99.32|101.38|99.18|101.57|99.37|101.36|99.16|0
1641287700000|2022-01-04 09:15:00|101.41|99.21|101.2|99|101.41|99.21|101.2|99|0
1641288000000|2022-01-04 09:20:00|101.25|99.05|100.36|98.16|101.41|99.21|100.36|98.16|0
1641288300000|2022-01-04 09:25:00|100.31|98.11|100.41|98.21|100.46|98.26|100.31|98.11|0
1641288600000|2022-01-04 09:30:00|100.44|98.24|100.62|98.42|100.62|98.42|100.36|98.16|0
1641288900000|2022-01-04 09:35:00|100.67|98.47|100.56|98.36|100.75|98.55|100.51|98.31|0
1641289200000|2022-01-04 09:40:00|100.54|98.34|100.3|98.1|100.67|98.47|100.3|98.1|0
1641289500000|2022-01-04 09:45:00|100.35|98.15|100.3|98.1|100.4|98.2|100.25|98.05|0
1641289800000|2022-01-04 09:50:00|100.24|98.04|100.24|98.04|100.24|98.04|100.14|97.94|0
1641290100000|2022-01-04 09:55:00|100.29|98.09|100.08|97.88|100.29|98.09|100.08|97.88|0
1641290400000|2022-01-04 10:00:00|100.03|97.83|99.77|97.57|100.03|97.83|99.77|97.57|0
1641290700000|2022-01-04 10:05:00|99.82|97.62|99.46|97.26|99.93|97.73|99.41|97.21|0
1641291000000|2022-01-04 10:10:00|99.51|97.31|99.09|96.89|99.51|97.31|98.84|96.64|0
1641291300000|2022-01-04 10:15:00|99.15|96.95|98.99|96.79|99.3|97.1|98.99|96.79|0
1641291600000|2022-01-04 10:20:00|98.94|96.74|98.53|96.33|99.04|96.84|98.47|96.27|0
1641291900000|2022-01-04 10:25:00|98.47|96.27|98.47|96.27|98.68|96.48|98.37|96.17|0
1641292200000|2022-01-04 10:30:00|98.45|96.25|98.32|96.12|98.57|96.37|98.26|96.06|0
1641292500000|2022-01-04 10:35:00|98.37|96.17|98.52|96.32|98.62|96.42|98.32|96.12|0
1641292800000|2022-01-04 10:40:00|98.47|96.27|98.31|96.11|98.57|96.37|98.31|96.11|0
1641293100000|2022-01-04 10:45:00|98.29|96.09|99.49|97.29|99.59|97.39|98.26|96.06|0
1641293400000|2022-01-04 10:50:00|99.44|97.24|99.74|97.54|99.74|97.54|99.38|97.18|0
1641293700000|2022-01-04 10:55:00|99.69|97.49|99.43|97.23|99.74|97.54|99.43|97.23|0
1641294000000|2022-01-04 11:00:00|99.48|97.28|99.17|96.97|99.74|97.54|98.97|96.77|0
1641294300000|2022-01-04 11:05:00|99.12|96.92|98.91|96.71|99.2|97|98.86|96.66|0
1641294600000|2022-01-04 11:10:00|98.81|96.61|98.86|96.66|98.96|96.76|98.71|96.51|0
1641294900000|2022-01-04 11:15:00|98.83|96.63|98.91|96.71|98.96|96.76|98.76|96.56|0
1641295200000|2022-01-04 11:20:00|98.86|96.66|99.97|97.77|99.97|97.77|98.75|96.55|0
1641295500000|2022-01-04 11:25:00|100.08|97.88|100.18|97.98|100.28|98.08|99.97|97.77|0
1641295800000|2022-01-04 11:30:00|100.2|98|100.33|98.13|100.33|98.13|100.07|97.87|0
1641296100000|2022-01-04 11:35:00|100.38|98.18|100.17|97.97|100.43|98.23|100.12|97.92|0
1641296400000|2022-01-04 11:40:00|100.15|97.95|100.33|98.13|100.38|98.18|100.15|97.95|0
1641296700000|2022-01-04 11:45:00|100.27|98.07|100.17|97.97|100.33|98.13|100.17|97.97|0
1641297000000|2022-01-04 11:50:00|100.12|97.92|100.06|97.86|100.17|97.97|100.06|97.86|0
1641297300000|2022-01-04 11:55:00|100.11|97.91|100.47|98.27|100.53|98.33|100.06|97.86|0
1641297600000|2022-01-04 12:00:00|100.53|98.33|100.63|98.43|100.63|98.43|100.42|98.22|0
1641297900000|2022-01-04 12:05:00|100.57|98.37|100.52|98.32|100.63|98.43|100.37|98.17|0
1641298200000|2022-01-04 12:10:00|100.57|98.37|100.78|98.58|100.78|98.58|100.36|98.16|0
1641298500000|2022-01-04 12:15:00|100.83|98.63|100.83|98.63|100.88|98.68|100.62|98.42|0
1641298800000|2022-01-04 12:20:00|100.8|98.6|101.4|99.2|101.45|99.25|100.72|98.52|0
1641299100000|2022-01-04 12:25:00|101.45|99.25|101.76|99.56|102.12|99.92|101.45|99.25|0
1641299400000|2022-01-04 12:30:00|101.81|99.61|101.29|99.09|101.97|99.77|101.29|99.09|0
1641299700000|2022-01-04 12:35:00|101.34|99.14|101.7|99.5|101.7|99.5|101.23|99.03|0
1641300000000|2022-01-04 12:40:00|101.65|99.45|101.49|99.29|101.75|99.55|101.28|99.08|0
1641300300000|2022-01-04 12:45:00|101.59|99.39|101.59|99.39|101.64|99.44|101.33|99.13|0
1641300600000|2022-01-04 12:50:00|101.64|99.44|101.69|99.49|101.85|99.65|101.54|99.34|0
1641300900000|2022-01-04 12:55:00|101.64|99.44|101.27|99.07|101.69|99.49|101.17|98.97|0
1641301200000|2022-01-04 13:00:00|101.3|99.1|101.38|99.18|101.48|99.28|101.17|98.97|0
1641301500000|2022-01-04 13:05:00|101.32|99.12|101.11|98.91|101.43|99.23|101.06|98.86|0
1641301800000|2022-01-04 13:10:00|101.17|98.97|100.8|98.6|101.19|98.99|100.8|98.6|0
1641302100000|2022-01-04 13:15:00|100.85|98.65|100.64|98.44|101.06|98.86|100.59|98.39|0
1641302400000|2022-01-04 13:20:00|100.69|98.49|100.28|98.08|100.69|98.49|100.07|97.87|0
1641302700000|2022-01-04 13:25:00|100.23|98.03|100.38|98.18|100.61|98.41|100.17|97.97|0
1641303000000|2022-01-04 13:30:00|100.41|98.21|100.63|98.43|100.69|98.49|100.28|98.08|0
1641303300000|2022-01-04 13:35:00|100.66|98.46|100.68|98.48|101|98.8|100.66|98.46|0
1641303600000|2022-01-04 13:40:00|100.74|98.54|100.63|98.43|100.84|98.64|100.53|98.33|0
1641303900000|2022-01-04 13:45:00|100.68|98.48|100.99|98.79|100.99|98.79|100.63|98.43|0
1641304200000|2022-01-04 13:50:00|100.94|98.74|100.5|98.3|100.94|98.74|100.47|98.27|0
1641304500000|2022-01-04 13:55:00|100.52|98.32|100.52|98.32|100.57|98.37|100.42|98.22|0
1641304800000|2022-01-04 14:00:00|100.47|98.27|101.04|98.84|101.04|98.84|100.31|98.11|0
1641305100000|2022-01-04 14:05:00|100.98|98.78|100.62|98.42|100.98|98.78|100.57|98.37|0
1641305400000|2022-01-04 14:10:00|100.65|98.45|100.41|98.21|100.67|98.47|100.2|98|0
1641305700000|2022-01-04 14:15:00|100.46|98.26|100.51|98.31|100.61|98.41|100.36|98.16|0
1641306000000|2022-01-04 14:20:00|100.46|98.26|100.35|98.15|100.51|98.31|100.35|98.15|0
1641306300000|2022-01-04 14:25:00|100.4|98.2|100.71|98.51|100.87|98.67|100.4|98.2|0
1641306600000|2022-01-04 14:30:00|100.66|98.46|100.09|97.89|101.23|99.03|99.99|97.79|0
1641306900000|2022-01-04 14:35:00|100.24|98.04|99.88|97.68|100.81|98.61|99.42|97.22|0
1641307200000|2022-01-04 14:40:00|99.83|97.63|99.88|97.68|100.29|98.09|99.37|97.17|0
1641307500000|2022-01-04 14:45:00|99.78|97.58|100.19|97.99|100.19|97.99|99.57|97.37|0
1641307800000|2022-01-04 14:50:00|100.24|98.04|99.67|97.47|100.7|98.5|99.67|97.47|0
1641308100000|2022-01-04 14:55:00|99.57|97.37|99.98|97.78|100.18|97.98|99.52|97.32|0
1641308400000|2022-01-04 15:00:00|100|97.8|100.8|98.6|101.37|99.17|99.98|97.78|0
1641308700000|2022-01-04 15:05:00|100.85|98.65|100.54|98.34|101.16|98.96|100.54|98.34|0
1641309000000|2022-01-04 15:10:00|100.59|98.39|100.95|98.75|101.31|99.11|100.23|98.03|0
1641309300000|2022-01-04 15:15:00|101.03|98.83|101.47|99.27|101.57|99.37|100.69|98.49|0
1641309600000|2022-01-04 15:20:00|101.42|99.22|101|98.8|101.68|99.48|100.58|98.38|0
1641309900000|2022-01-04 15:25:00|100.97|98.77|100.12|97.92|101.88|99.68|100.12|97.92|0
1641310200000|2022-01-04 15:30:00|100.06|97.86|101.15|98.95|101.18|98.98|99.76|97.56|0
1641310500000|2022-01-04 15:35:00|100.99|98.79|102.03|99.83|102.03|99.83|100.94|98.74|0
1641310800000|2022-01-04 15:40:00|101.93|99.73|102.39|100.19|102.71|100.51|101|98.8|0
1641311100000|2022-01-04 15:45:00|102.5|100.3|102.23|100.03|102.71|100.51|101.92|99.72|0
1641311400000|2022-01-04 15:50:00|102.18|99.98|102.91|100.71|103.07|100.87|102.02|99.82|0
1641311700000|2022-01-04 15:55:00|102.96|100.76|104.18|101.98|104.4|102.2|102.96|100.76|0
1641312000000|2022-01-04 16:00:00|104.24|102.04|103.72|101.52|106.44|104.24|103.72|101.52|0
1641312300000|2022-01-04 16:05:00|103.62|101.42|105.93|103.73|106.37|104.17|102.98|100.78|0
1641312600000|2022-01-04 16:10:00|105.99|103.79|105.82|103.62|106.69|104.49|105.72|103.52|0
1641312900000|2022-01-04 16:15:00|105.88|103.68|106.14|103.94|106.69|104.49|105.88|103.68|0
1641313200000|2022-01-04 16:20:00|106.09|103.89|106.57|104.37|107.39|105.19|106.09|103.89|0
1641313500000|2022-01-04 16:25:00|106.63|104.43|106.36|104.16|107.28|105.08|106.25|104.05|0
1641313800000|2022-01-04 16:30:00|106.41|104.21|105.33|103.13|106.52|104.32|105.33|103.13|0
1641314100000|2022-01-04 16:35:00|105.28|103.08|105.17|102.97|105.65|103.45|105.17|102.97|0
1641314400000|2022-01-04 16:40:00|105.22|103.02|105|102.8|105.7|103.5|105|102.8|0
1641314700000|2022-01-04 16:45:00|104.95|102.75|104.31|102.11|105.06|102.86|104.1|101.9|0
1641315000000|2022-01-04 16:50:00|104.36|102.16|104.36|102.16|104.79|102.59|104.25|102.05|0
1641315300000|2022-01-04 16:55:00|104.41|102.21|105.16|102.96|105.32|103.12|104.3|102.1|0
1641315600000|2022-01-04 17:00:00|105.18|102.98|105.53|103.33|105.69|103.49|104.94|102.74|0
1641315900000|2022-01-04 17:05:00|105.42|103.22|105.58|103.38|105.91|103.71|105.26|103.06|0
1641316200000|2022-01-04 17:10:00|105.53|103.33|104.72|102.52|105.58|103.38|104.67|102.47|0
1641316500000|2022-01-04 17:15:00|104.77|102.57|102.94|100.74|105.73|103.53|102.94|100.74|0
1641316800000|2022-01-04 17:20:00|102.99|100.79|103.2|101|103.2|101|102.78|100.58|0
1641317100000|2022-01-04 17:25:00|103.26|101.06|103.36|101.16|103.41|101.21|102.99|100.79|0
1641317400000|2022-01-04 17:30:00|103.41|101.21|103.68|101.48|104|101.8|103.41|101.21|0
1641317700000|2022-01-04 17:35:00|103.63|101.43|103.57|101.37|103.63|101.43|103.25|101.05|0
1641318000000|2022-01-04 17:40:00|103.52|101.32|103.94|101.74|103.99|101.79|103.46|101.26|0
1641318300000|2022-01-04 17:45:00|103.89|101.69|104.26|102.06|104.42|102.22|103.49|101.29|0
1641318600000|2022-01-04 17:50:00|104.15|101.95|104.47|102.27|104.69|102.49|103.94|101.74|0
1641318900000|2022-01-04 17:55:00|104.42|102.22|104.95|102.75|105.17|102.97|104.31|102.11|0
1641319200000|2022-01-04 18:00:00|105.01|102.81|104.63|102.43|105.33|103.13|104.52|102.32|0
1641319500000|2022-01-04 18:05:00|104.68|102.48|104.41|102.21|104.68|102.48|103.88|101.68|0
1641319800000|2022-01-04 18:10:00|104.3|102.1|104.68|102.48|104.78|102.58|104.3|102.1|0
1641320100000|2022-01-04 18:15:00|104.62|102.42|105.19|102.99|105.27|103.07|104.52|102.32|0
1641320400000|2022-01-04 18:20:00|105.16|102.96|104.89|102.69|105.37|103.17|104.78|102.58|0
1641320700000|2022-01-04 18:25:00|104.94|102.74|104.94|102.74|105.1|102.9|104.3|102.1|0
1641321000000|2022-01-04 18:30:00|104.99|102.79|106.45|104.25|106.51|104.31|104.94|102.74|0
1641321300000|2022-01-04 18:35:00|106.51|104.31|105.85|103.65|106.56|104.36|105.58|103.38|0
1641321600000|2022-01-04 18:40:00|105.96|103.76|105.85|103.65|106.18|103.98|105.63|103.43|0
1641321900000|2022-01-04 18:45:00|105.8|103.6|105.96|103.76|106.01|103.81|105.58|103.38|0
1641322200000|2022-01-04 18:50:00|106.01|103.81|106.66|104.46|107.05|104.85|106.01|103.81|0
1641322500000|2022-01-04 18:55:00|106.72|104.52|107.26|105.06|107.48|105.28|106.72|104.52|0
1641322800000|2022-01-04 19:00:00|107.37|105.17|106.06|103.86|107.37|105.17|106.06|103.86|0
1641323100000|2022-01-04 19:05:00|106.11|103.91|106.55|104.35|106.71|104.51|106|103.8|0
1641323400000|2022-01-04 19:10:00|106.6|104.4|105.73|103.53|106.76|104.56|105.73|103.53|0
1641323700000|2022-01-04 19:15:00|105.67|103.47|103.86|101.66|105.94|103.74|103.64|101.44|0
1641324000000|2022-01-04 19:20:00|103.91|101.71|104.29|102.09|104.34|102.14|103.7|101.5|0
1641324300000|2022-01-04 19:25:00|104.34|102.14|103.91|101.71|104.34|102.14|103.69|101.49|0
1641324600000|2022-01-04 19:30:00|103.85|101.65|103.05|100.85|103.96|101.76|102.41|100.21|0
1641324900000|2022-01-04 19:35:00|102.94|100.74|103.15|100.95|103.26|101.06|102.89|100.69|0
1641325200000|2022-01-04 19:40:00|103.1|100.9|102.24|100.04|103.15|100.95|102.19|99.99|0
1641325500000|2022-01-04 19:45:00|102.35|100.15|102.14|99.94|102.51|100.31|101.92|99.72|0
1641325800000|2022-01-04 19:50:00|102.03|99.83|101.92|99.72|102.24|100.04|101.71|99.51|0
1641326100000|2022-01-04 19:55:00|102.03|99.83|102.02|99.82|102.18|99.98|101.89|99.69|0
1641326400000|2022-01-04 20:00:00|101.97|99.77|101.44|99.24|102.02|99.82|101.39|99.19|0
1641326700000|2022-01-04 20:05:00|101.49|99.29|101.39|99.19|101.65|99.45|101.28|99.08|0
1641327000000|2022-01-04 20:10:00|101.33|99.13|101.01|98.81|101.33|99.13|100.86|98.66|0
1641327300000|2022-01-04 20:15:00|100.96|98.76|100.96|98.76|101.28|99.08|100.8|98.6|0
1641327600000|2022-01-04 20:20:00|100.91|98.71|100.49|98.29|100.91|98.71|100.12|97.92|0
1641327900000|2022-01-04 20:25:00|100.43|98.23|100.22|98.02|100.75|98.55|100.12|97.92|0
1641328200000|2022-01-04 20:30:00|100.17|97.97|100.64|98.44|100.9|98.7|100.17|97.97|0
1641328500000|2022-01-04 20:35:00|100.74|98.54|100.48|98.28|102.49|100.29|100.22|98.02|0
1641328800000|2022-01-04 20:40:00|100.43|98.23|99.9|97.7|100.59|98.39|99.7|97.5|0
1641329100000|2022-01-04 20:45:00|99.85|97.65|99.33|97.13|99.96|97.76|99.28|97.08|0
1641329400000|2022-01-04 20:50:00|99.54|97.34|100.27|98.07|100.27|98.07|98.71|96.51|0
1641329700000|2022-01-04 20:55:00|100.58|98.38|101.74|99.54|101.74|99.54|100.53|98.33|0
1641330000000|2022-01-04 21:00:00|101.58|99.38|101.84|99.64|102.05|99.85|101.36|99.16|0
1641330300000|2022-01-04 21:05:00|101.89|99.69|101.73|99.53|101.94|99.74|101.47|99.27|0
1641330600000|2022-01-04 21:10:00|101.78|99.58|102.92|100.72|103.03|100.83|101.78|99.58|0
1641330900000|2022-01-04 21:15:00|103.17|100.37|102.85|100.05|103.38|100.58|102.85|100.05|0
1641331200000|2022-01-04 21:20:00|102.74|99.94|102.74|99.94|102.85|100.05|102.69|99.89|0
1641331500000|2022-01-04 21:25:00|102.79|99.99|103|100.2|103.11|100.31|102.74|99.94|0
1641331800000|2022-01-04 21:30:00|103.05|100.25|103.21|100.41|103.32|100.52|102.95|100.15|0
1641332100000|2022-01-04 21:35:00|103.1|100.3|103.05|100.25|103.16|100.36|103|100.2|0
1641332400000|2022-01-04 21:40:00|103|100.2|102.89|100.09|103|100.2|102.83|100.03|0
1641332700000|2022-01-04 21:45:00|102.91|100.11|102.99|100.19|103.15|100.35|102.89|100.09|0
1641333000000|2022-01-04 21:50:00|103.04|100.24|103.04|100.24|103.1|100.3|103.04|100.24|0
1641333300000|2022-01-04 21:55:00|102.99|100.19|102.82|100.02|103.09|100.29|102.8|100|0
1641333600000|2022-01-04 22:00:00|102.88|100.08|102.97|100.17|102.97|100.17|102.88|100.08|0
1641333900000|2022-01-04 22:05:00|102.9|100.1|102.93|100.13|102.93|100.13|102.89|100.09|0
1641334200000|2022-01-04 22:10:00|102.94|100.14|102.95|100.15|102.97|100.17|102.93|100.13|0
1641334500000|2022-01-04 22:15:00|102.98|100.18|102.91|100.11|102.99|100.19|102.91|100.11|0
1641334800000|2022-01-04 22:20:00|102.94|100.14|102.86|100.06|102.94|100.14|102.84|100.04|0
1641335100000|2022-01-04 22:25:00|102.91|100.11|102.9|100.1|102.91|100.11|102.85|100.05|0
1641335400000|2022-01-04 22:30:00|102.89|100.09|102.96|100.16|102.96|100.16|102.86|100.06|0
1641335700000|2022-01-04 22:35:00|102.93|100.13|102.98|100.18|102.99|100.19|102.93|100.13|0
1641336000000|2022-01-04 22:40:00|102.95|100.15|102.98|100.18|102.98|100.18|102.95|100.15|0
1641336300000|2022-01-04 22:45:00|102.97|100.17|102.96|100.16|102.99|100.19|102.96|100.16|0
1641336600000|2022-01-04 22:50:00|102.95|100.15|102.95|100.15|102.96|100.16|102.95|100.15|0
1641336900000|2022-01-04 22:55:00|102.92|100.12|102.95|100.15|102.99|100.19|102.92|100.12|0
1641337200000|2022-01-04 23:00:00|102.88|100.08|102.9|100.1|103.01|100.21|102.67|99.87|0
1641337500000|2022-01-04 23:05:00|102.85|100.05|103.22|100.42|103.22|100.42|102.74|99.94|0
1641337800000|2022-01-04 23:10:00|103.11|100.31|103.08|100.28|103.16|100.36|102.95|100.15|0
1641338100000|2022-01-04 23:15:00|103.11|100.31|103.59|100.79|103.59|100.79|103.11|100.31|0
1641338400000|2022-01-04 23:20:00|103.53|100.73|103.8|101|103.91|101.11|103.53|100.73|0
1641338700000|2022-01-04 23:25:00|103.83|101.03|103.64|100.84|103.9|101.1|103.37|100.57|0
1641339000000|2022-01-04 23:30:00|103.69|100.89|103.74|100.94|103.95|101.15|103.69|100.89|0
1641339300000|2022-01-04 23:35:00|103.77|100.97|103.68|100.88|103.85|101.05|103.63|100.83|0
1641339600000|2022-01-04 23:40:00|103.74|100.94|103.84|101.04|103.95|101.15|103.63|100.83|0
1641339900000|2022-01-04 23:45:00|103.79|100.99|104.11|101.31|104.16|101.36|103.79|100.99|0
1641340200000|2022-01-04 23:50:00|104.08|101.28|103.94|101.14|104.11|101.31|103.84|101.04|0
1641340500000|2022-01-04 23:55:00|103.89|101.09|103.94|101.14|104.05|101.25|103.78|100.98|0
1641340800000|2022-01-05 00:00:00|103.89|101.09|104.21|101.41|104.42|101.62|103.73|100.93|0
1641341100000|2022-01-05 00:05:00|104.15|101.35|104.31|101.51|104.56|101.76|104.1|101.3|0
1641341400000|2022-01-05 00:10:00|104.26|101.46|104.18|101.38|104.47|101.67|104.1|101.3|0
1641341700000|2022-01-05 00:15:00|104.2|101.4|104.58|101.78|104.58|101.78|104.1|101.3|0
1641342000000|2022-01-05 00:20:00|104.52|101.72|104.2|101.4|104.63|101.83|104.14|101.34|0
1641342300000|2022-01-05 00:25:00|104.23|101.43|104.33|101.53|104.39|101.59|104.2|101.4|0
1641342600000|2022-01-05 00:30:00|104.3|101.5|104.46|101.66|104.65|101.85|104.3|101.5|0
1641342900000|2022-01-05 00:35:00|104.35|101.55|104.57|101.77|104.73|101.93|104.25|101.45|0
1641343200000|2022-01-05 00:40:00|104.54|101.74|104.46|101.66|104.62|101.82|104.4|101.6|0
1641343500000|2022-01-05 00:45:00|104.49|101.69|104.4|101.6|104.56|101.76|104.35|101.55|0
1641343800000|2022-01-05 00:50:00|104.45|101.65|104.24|101.44|104.45|101.65|104.18|101.38|0
1641344100000|2022-01-05 00:55:00|104.21|101.41|104.18|101.38|104.29|101.49|104.13|101.33|0
1641344400000|2022-01-05 01:00:00|104.13|101.33|104.13|101.33|104.23|101.43|104.02|101.22|0
1641344700000|2022-01-05 01:05:00|104.18|101.38|104.28|101.48|104.28|101.48|104.02|101.22|0
1641345000000|2022-01-05 01:10:00|104.34|101.54|103.85|101.05|104.44|101.64|103.85|101.05|0
1641345300000|2022-01-05 01:15:00|103.8|101|103.48|100.68|103.85|101.05|103.26|100.46|0
1641345600000|2022-01-05 01:20:00|103.42|100.62|103.58|100.78|103.74|100.94|103.42|100.62|0
1641345900000|2022-01-05 01:25:00|103.63|100.83|103.9|101.1|103.9|101.1|103.63|100.83|0
1641346200000|2022-01-05 01:30:00|103.95|101.15|104.65|101.85|104.81|102.01|103.95|101.15|0
1641346500000|2022-01-05 01:35:00|104.59|101.79|104.81|102.01|105.03|102.23|104.49|101.69|0
1641346800000|2022-01-05 01:40:00|104.86|102.06|104.97|102.17|105.13|102.33|104.75|101.95|0
1641347100000|2022-01-05 01:45:00|104.94|102.14|105.4|102.6|105.67|102.87|104.94|102.14|0
1641347400000|2022-01-05 01:50:00|105.45|102.65|105.15|102.35|105.45|102.65|105.02|102.22|0
1641347700000|2022-01-05 01:55:00|105.18|102.38|105.18|102.38|105.23|102.43|105.01|102.21|0
1641348000000|2022-01-05 02:00:00|105.12|102.32|105.17|102.37|105.17|102.37|104.8|102|0
1641348300000|2022-01-05 02:05:00|105.23|102.43|105.23|102.43|105.39|102.59|105.12|102.32|0
1641348600000|2022-01-05 02:10:00|105.12|102.32|104.95|102.15|105.17|102.37|104.79|101.99|0
1641348900000|2022-01-05 02:15:00|104.93|102.13|104.68|101.88|104.93|102.13|104.63|101.83|0
1641349200000|2022-01-05 02:20:00|104.71|101.91|104.84|102.04|104.89|102.09|104.71|101.91|0
1641349500000|2022-01-05 02:25:00|104.79|101.99|105.05|102.25|105.05|102.25|104.73|101.93|0
1641349800000|2022-01-05 02:30:00|105.11|102.31|104.94|102.14|105.27|102.47|104.84|102.04|0
1641350100000|2022-01-05 02:35:00|104.89|102.09|105.1|102.3|105.16|102.36|104.83|102.03|0
1641350400000|2022-01-05 02:40:00|105.16|102.36|105.26|102.46|105.32|102.52|105.15|102.35|0
1641350700000|2022-01-05 02:45:00|105.21|102.41|105.1|102.3|105.26|102.46|105.04|102.24|0
1641351000000|2022-01-05 02:50:00|105.04|102.24|105.04|102.24|105.1|102.3|104.93|102.13|0
1641351300000|2022-01-05 02:55:00|105.1|102.3|104.82|102.02|105.1|102.3|104.72|101.92|0
1641351600000|2022-01-05 03:00:00|104.77|101.97|104.77|101.97|104.88|102.08|104.66|101.86|0
1641351900000|2022-01-05 03:05:00|104.71|101.91|104.76|101.96|104.82|102.02|104.66|101.86|0
1641352200000|2022-01-05 03:10:00|104.82|102.02|105.09|102.29|105.14|102.34|104.76|101.96|0
1641352500000|2022-01-05 03:15:00|105.14|102.34|105.19|102.39|105.3|102.5|105.14|102.34|0
1641352800000|2022-01-05 03:20:00|105.25|102.45|105.08|102.28|105.3|102.5|104.97|102.17|0
1641353100000|2022-01-05 03:25:00|105.14|102.34|105.08|102.28|105.19|102.39|105.08|102.28|0
1641353400000|2022-01-05 03:30:00|105.11|102.31|105.08|102.28|105.24|102.44|104.97|102.17|0
1641353700000|2022-01-05 03:35:00|105.02|102.22|104.86|102.06|105.02|102.22|104.8|102|0
1641354000000|2022-01-05 03:40:00|104.91|102.11|104.8|102|104.91|102.11|104.8|102|0
1641354300000|2022-01-05 03:45:00|104.85|102.05|105.01|102.21|105.02|102.22|104.85|102.05|0
1641354600000|2022-01-05 03:50:00|105.07|102.27|104.82|102.02|105.07|102.27|104.8|102|0
1641354900000|2022-01-05 03:55:00|104.8|102|104.77|101.97|104.9|102.1|104.69|101.89|0
1641355200000|2022-01-05 04:00:00|104.79|101.99|104.74|101.94|104.79|101.99|104.63|101.83|0
1641355500000|2022-01-05 04:05:00|104.79|101.99|104.84|102.04|104.9|102.1|104.79|101.99|0
1641355800000|2022-01-05 04:10:00|104.79|101.99|104.84|102.04|104.84|102.04|104.79|101.99|0
1641356100000|2022-01-05 04:15:00|104.89|102.09|104.89|102.09|104.95|102.15|104.84|102.04|0
1641356400000|2022-01-05 04:20:00|104.84|102.04|104.78|101.98|104.89|102.09|104.78|101.98|0
1641356700000|2022-01-05 04:25:00|104.81|102.01|104.89|102.09|104.89|102.09|104.81|102.01|0
1641357000000|2022-01-05 04:30:00|104.94|102.14|105.05|102.25|105.1|102.3|104.94|102.14|0
1641357300000|2022-01-05 04:35:00|104.99|102.19|105.15|102.35|105.26|102.46|104.99|102.19|0
1641357600000|2022-01-05 04:40:00|105.1|102.3|105.04|102.24|105.1|102.3|104.99|102.19|0
1641357900000|2022-01-05 04:45:00|104.99|102.19|104.85|102.05|105.04|102.24|104.85|102.05|0
1641358200000|2022-01-05 04:50:00|104.88|102.08|104.98|102.18|105.04|102.24|104.82|102.02|0
1641358500000|2022-01-05 04:55:00|105.04|102.24|104.98|102.18|105.04|102.24|104.98|102.18|0
1641358800000|2022-01-05 05:00:00|104.93|102.13|105.14|102.34|105.3|102.5|104.9|102.1|0
1641359100000|2022-01-05 05:05:00|105.17|102.37|105.3|102.5|105.41|102.61|105.09|102.29|0
1641359400000|2022-01-05 05:10:00|105.25|102.45|105.03|102.23|105.3|102.5|104.97|102.17|0
1641359700000|2022-01-05 05:15:00|104.97|102.17|105.35|102.55|105.4|102.6|104.97|102.17|0
1641360000000|2022-01-05 05:20:00|105.3|102.5|105.67|102.87|105.73|102.93|105.3|102.5|0
1641360300000|2022-01-05 05:25:00|105.62|102.82|106|103.2|106.16|103.36|105.4|102.6|0
1641360600000|2022-01-05 05:30:00|105.94|103.14|105.94|103.14|105.97|103.17|105.67|102.87|0
1641360900000|2022-01-05 05:35:00|105.89|103.09|105.61|102.81|106.1|103.3|105.59|102.79|0
1641361200000|2022-01-05 05:40:00|105.64|102.84|105.72|102.92|105.72|102.92|105.5|102.7|0
1641361500000|2022-01-05 05:45:00|105.77|102.97|105.66|102.86|105.83|103.03|105.61|102.81|0
1641361800000|2022-01-05 05:50:00|105.69|102.89|105.71|102.91|105.82|103.02|105.66|102.86|0
1641362100000|2022-01-05 05:55:00|105.66|102.86|105.82|103.02|105.82|103.02|105.66|102.86|0
1641362400000|2022-01-05 06:00:00|105.87|103.07|105.71|102.91|105.87|103.07|105.71|102.91|0
1641362700000|2022-01-05 06:05:00|105.65|102.85|106.09|103.29|106.2|103.4|105.65|102.85|0
1641363000000|2022-01-05 06:10:00|106.06|103.26|105.68|102.88|106.06|103.26|105.65|102.85|0
1641363300000|2022-01-05 06:15:00|105.65|102.85|105.54|102.74|105.7|102.9|105.46|102.66|0
1641363600000|2022-01-05 06:20:00|105.48|102.68|105.32|102.52|105.48|102.68|105.32|102.52|0
1641363900000|2022-01-05 06:25:00|105.37|102.57|105.42|102.62|105.48|102.68|105.32|102.52|0
1641364200000|2022-01-05 06:30:00|105.48|102.68|105.53|102.73|105.64|102.84|105.4|102.6|0
1641364500000|2022-01-05 06:35:00|105.48|102.68|105.37|102.57|105.53|102.73|105.31|102.51|0
1641364800000|2022-01-05 06:40:00|105.31|102.51|104.71|101.91|105.31|102.51|104.71|101.91|0
1641365100000|2022-01-05 06:45:00|104.77|101.97|104.36|101.56|104.77|101.97|104.28|101.48|0
1641365400000|2022-01-05 06:50:00|104.34|101.54|104.44|101.64|104.5|101.7|104.28|101.48|0
1641365700000|2022-01-05 06:55:00|104.49|101.69|104.55|101.75|104.55|101.75|104.22|101.42|0
1641366000000|2022-01-05 07:00:00|104.47|101.67|104.38|101.58|104.81|102.01|104.33|101.53|0
1641366300000|2022-01-05 07:05:00|104.41|101.61|104.08|101.28|104.44|101.64|104|101.2|0
1641366600000|2022-01-05 07:10:00|104.11|101.31|104.16|101.36|104.27|101.47|104|101.2|0
1641366900000|2022-01-05 07:15:00|104.22|101.42|104|101.2|104.22|101.42|104|101.2|0
1641367200000|2022-01-05 07:20:00|104.03|101.23|104.32|101.52|104.32|101.52|104|101.2|0
1641367500000|2022-01-05 07:25:00|104.26|101.46|104.37|101.57|104.48|101.68|104.21|101.41|0
1641367800000|2022-01-05 07:30:00|104.42|101.62|104.1|101.3|104.48|101.68|104.1|101.3|0
1641368100000|2022-01-05 07:35:00|104.04|101.24|104.58|101.78|104.58|101.78|103.99|101.19|0
1641368400000|2022-01-05 07:40:00|104.53|101.73|104.15|101.35|104.58|101.78|104.09|101.29|0
1641368700000|2022-01-05 07:45:00|104.2|101.4|103.4|100.6|104.2|101.4|103.4|100.6|0
1641369000000|2022-01-05 07:50:00|103.34|100.54|103.45|100.65|103.61|100.81|103.24|100.44|0
1641369300000|2022-01-05 07:55:00|103.39|100.59|103.6|100.8|103.66|100.86|103.29|100.49|0
1641369600000|2022-01-05 08:00:00|103.5|100.7|102.65|99.85|103.66|100.86|102.22|99.42|0
1641369900000|2022-01-05 08:05:00|102.35|100.15|104.04|101.84|104.42|102.22|102.35|100.15|0
1641370200000|2022-01-05 08:10:00|104.1|101.9|103.82|101.62|104.36|102.16|103.56|101.36|0
1641370500000|2022-01-05 08:15:00|103.77|101.57|103.93|101.73|103.98|101.78|103.5|101.3|0
1641370800000|2022-01-05 08:20:00|103.98|101.78|103.71|101.51|104.52|102.32|103.71|101.51|0
1641371100000|2022-01-05 08:25:00|103.74|101.54|103.92|101.72|103.98|101.78|103.55|101.35|0
1641371400000|2022-01-05 08:30:00|103.9|101.7|104.19|101.99|104.19|101.99|103.5|101.3|0
1641371700000|2022-01-05 08:35:00|104.22|102.02|104|101.8|104.46|102.26|104|101.8|0
1641372000000|2022-01-05 08:40:00|104.03|101.83|104.02|101.82|104.08|101.88|103.65|101.45|0
1641372300000|2022-01-05 08:45:00|103.92|101.72|104.45|102.25|104.45|102.25|103.86|101.66|0
1641372600000|2022-01-05 08:50:00|104.4|102.2|104.4|102.2|104.51|102.31|104.24|102.04|0
1641372900000|2022-01-05 08:55:00|104.45|102.25|104.12|101.92|104.56|102.36|104.02|101.82|0
1641373200000|2022-01-05 09:00:00|104.07|101.87|103.91|101.71|104.28|102.08|103.7|101.5|0
1641373500000|2022-01-05 09:05:00|103.88|101.68|103.64|101.44|103.91|101.71|103.37|101.17|0
1641373800000|2022-01-05 09:10:00|103.58|101.38|103.05|100.85|103.8|101.6|103|100.8|0
1641374100000|2022-01-05 09:15:00|103.21|101.01|102.83|100.63|103.21|101.01|102.46|100.26|0
1641374400000|2022-01-05 09:20:00|102.78|100.58|102.78|100.58|102.94|100.74|102.52|100.32|0
1641374700000|2022-01-05 09:25:00|102.83|100.63|102.88|100.68|102.94|100.74|102.72|100.52|0
1641375000000|2022-01-05 09:30:00|102.86|100.66|102.99|100.79|103.07|100.87|102.83|100.63|0
1641375300000|2022-01-05 09:35:00|102.96|100.76|103.25|101.05|103.25|101.05|102.88|100.68|0
1641375600000|2022-01-05 09:40:00|103.28|101.08|102.98|100.78|103.36|101.16|102.82|100.62|0
1641375900000|2022-01-05 09:45:00|103.09|100.89|103.09|100.89|103.3|101.1|102.82|100.62|0
1641376200000|2022-01-05 09:50:00|103.06|100.86|103|100.8|103.19|100.99|102.95|100.75|0
1641376500000|2022-01-05 09:55:00|102.98|100.78|102.84|100.64|103.14|100.94|102.68|100.48|0
1641376800000|2022-01-05 10:00:00|102.76|100.56|102.49|100.29|102.92|100.72|102.28|100.08|0
1641377100000|2022-01-05 10:05:00|102.39|100.19|102.12|99.92|102.55|100.35|102.02|99.82|0
1641377400000|2022-01-05 10:10:00|102.07|99.87|102.54|100.34|102.7|100.5|102.02|99.82|0
1641377700000|2022-01-05 10:15:00|102.6|100.4|102.65|100.45|102.7|100.5|102.54|100.34|0
1641378000000|2022-01-05 10:20:00|102.59|100.39|102.7|100.5|102.8|100.6|102.49|100.29|0
1641378300000|2022-01-05 10:25:00|102.64|100.44|102.27|100.07|102.67|100.47|102.27|100.07|0
1641378600000|2022-01-05 10:30:00|102.32|100.12|102.69|100.49|102.85|100.65|102.06|99.86|0
1641378900000|2022-01-05 10:35:00|102.64|100.44|103.01|100.81|103.12|100.92|102.64|100.44|0
1641379200000|2022-01-05 10:40:00|102.95|100.75|103.22|101.02|103.27|101.07|102.9|100.7|0
1641379500000|2022-01-05 10:45:00|103.17|100.97|103.14|100.94|103.27|101.07|103.01|100.81|0
1641379800000|2022-01-05 10:50:00|103.11|100.91|103.27|101.07|103.37|101.17|102.95|100.75|0
1641380100000|2022-01-05 10:55:00|103.21|101.01|103.21|101.01|103.27|101.07|102.73|100.53|0
1641380400000|2022-01-05 11:00:00|103.26|101.06|103.58|101.38|103.58|101.38|103.1|100.9|0
1641380700000|2022-01-05 11:05:00|103.53|101.33|103.47|101.27|103.85|101.65|103.37|101.17|0
1641381000000|2022-01-05 11:10:00|103.5|101.3|103.2|101|103.69|101.49|103.15|100.95|0
1641381300000|2022-01-05 11:15:00|103.26|101.06|103.42|101.22|103.63|101.43|103.15|100.95|0
1641381600000|2022-01-05 11:20:00|103.47|101.27|103.73|101.53|103.73|101.53|103.31|101.11|0
1641381900000|2022-01-05 11:25:00|103.84|101.64|103.84|101.64|103.95|101.75|103.41|101.21|0
1641382200000|2022-01-05 11:30:00|103.89|101.69|103.89|101.69|103.89|101.69|103.68|101.48|0
1641382500000|2022-01-05 11:35:00|103.94|101.74|103.78|101.58|103.94|101.74|103.73|101.53|0
1641382800000|2022-01-05 11:40:00|103.73|101.53|103.51|101.31|103.78|101.58|103.46|101.26|0
1641383100000|2022-01-05 11:45:00|103.56|101.36|103.4|101.2|103.62|101.42|103.29|101.09|0
1641383400000|2022-01-05 11:50:00|103.29|101.09|103.34|101.14|103.67|101.47|103.24|101.04|0
1641383700000|2022-01-05 11:55:00|103.29|101.09|103.37|101.17|103.5|101.3|103.24|101.04|0
1641384000000|2022-01-05 12:00:00|103.34|101.14|103.45|101.25|103.5|101.3|103.13|100.93|0
1641384300000|2022-01-05 12:05:00|103.5|101.3|103.12|100.92|103.71|101.51|102.97|100.77|0
1641384600000|2022-01-05 12:10:00|103.07|100.87|102.96|100.76|103.18|100.98|102.86|100.66|0
1641384900000|2022-01-05 12:15:00|102.91|100.71|103.07|100.87|103.17|100.97|102.8|100.6|0
1641385200000|2022-01-05 12:20:00|103.04|100.84|103.54|101.34|103.54|101.34|103.01|100.81|0
1641385500000|2022-01-05 12:25:00|103.52|101.32|103.01|100.81|103.6|101.4|102.96|100.76|0
1641385800000|2022-01-05 12:30:00|103.06|100.86|103.27|101.07|103.33|101.13|102.93|100.73|0
1641386100000|2022-01-05 12:35:00|103.22|101.02|103.59|101.39|103.59|101.39|103.17|100.97|0
1641386400000|2022-01-05 12:40:00|103.64|101.44|103.69|101.49|103.8|101.6|103.59|101.39|0
1641386700000|2022-01-05 12:45:00|103.75|101.55|104.17|101.97|104.17|101.97|103.69|101.49|0
1641387000000|2022-01-05 12:50:00|104.12|101.92|104.06|101.86|104.17|101.97|104.01|101.81|0
1641387300000|2022-01-05 12:55:00|104.09|101.89|103.74|101.54|104.17|101.97|103.69|101.49|0
1641387600000|2022-01-05 13:00:00|103.63|101.43|103.69|101.49|103.74|101.54|103.42|101.22|0
1641387900000|2022-01-05 13:05:00|103.63|101.43|103.68|101.48|103.74|101.54|103.36|101.16|0
1641388200000|2022-01-05 13:10:00|103.74|101.54|104.11|101.91|104.16|101.96|103.74|101.54|0
1641388500000|2022-01-05 13:15:00|104.16|101.96|103.52|101.32|104.57|102.37|103.31|101.11|0
1641388800000|2022-01-05 13:20:00|103.57|101.37|103.49|101.29|103.78|101.58|103.41|101.21|0
1641389100000|2022-01-05 13:25:00|103.46|101.26|103.3|101.1|103.51|101.31|103.09|100.89|0
1641389400000|2022-01-05 13:30:00|103.25|101.05|103.19|100.99|103.57|101.37|103.08|100.88|0
1641389700000|2022-01-05 13:35:00|103.14|100.94|103.45|101.25|103.62|101.42|103.08|100.88|0
1641390000000|2022-01-05 13:40:00|103.51|101.31|103.4|101.2|103.61|101.41|103.24|101.04|0
1641390300000|2022-01-05 13:45:00|103.35|101.15|103.66|101.46|103.88|101.68|103.24|101.04|0
1641390600000|2022-01-05 13:50:00|103.64|101.44|102.94|100.74|103.77|101.57|102.94|100.74|0
1641390900000|2022-01-05 13:55:00|102.97|100.77|103.02|100.82|103.02|100.82|102.7|100.5|0
1641391200000|2022-01-05 14:00:00|102.97|100.77|103.5|101.3|103.55|101.35|102.75|100.55|0
1641391500000|2022-01-05 14:05:00|103.6|101.4|103.71|101.51|103.81|101.61|103.33|101.13|0
1641391800000|2022-01-05 14:10:00|103.65|101.45|102.96|100.76|103.65|101.45|102.96|100.76|0
1641392100000|2022-01-05 14:15:00|102.9|100.7|103.01|100.81|103.12|100.92|102.75|100.55|0
1641392400000|2022-01-05 14:20:00|102.93|100.73|102.9|100.7|103.22|101.02|102.85|100.65|0
1641392700000|2022-01-05 14:25:00|102.87|100.67|103.4|101.2|103.59|101.39|102.87|100.67|0
1641393000000|2022-01-05 14:30:00|103.22|101.02|105.09|102.89|105.09|102.89|102.42|100.22|0
1641393300000|2022-01-05 14:35:00|105.26|103.06|104.55|102.35|105.64|103.44|103.75|101.55|0
1641393600000|2022-01-05 14:40:00|104.61|102.41|104.12|101.92|104.82|102.62|102.84|100.64|0
1641393900000|2022-01-05 14:45:00|104.15|101.95|104.44|102.24|105.03|102.83|104.01|101.81|0
1641394200000|2022-01-05 14:50:00|104.49|102.29|102.76|100.56|104.71|102.51|102.33|100.13|0
1641394500000|2022-01-05 14:55:00|102.81|100.61|102.44|100.24|102.86|100.66|101.96|99.76|0
1641394800000|2022-01-05 15:00:00|102.49|100.29|103.13|100.93|103.39|101.19|101.96|99.76|0
1641395100000|2022-01-05 15:05:00|103.18|100.98|102.78|100.58|103.18|100.98|102.22|100.02|0
1641395400000|2022-01-05 15:10:00|102.8|100.6|103.01|100.81|103.12|100.92|102.32|100.12|0
1641395700000|2022-01-05 15:15:00|102.96|100.76|102.83|100.63|103.01|100.81|102.43|100.23|0
1641396000000|2022-01-05 15:20:00|102.8|100.6|101.95|99.75|102.8|100.6|101.74|99.54|0
1641396300000|2022-01-05 15:25:00|101.89|99.69|101.31|99.11|101.89|99.69|100.84|98.64|0
1641396600000|2022-01-05 15:30:00|101.42|99.22|102.63|100.43|102.74|100.54|101.36|99.16|0
1641396900000|2022-01-05 15:35:00|102.58|100.38|102.63|100.43|102.84|100.64|102.1|99.9|0
1641397200000|2022-01-05 15:40:00|102.52|100.32|102.31|100.11|102.73|100.53|102.15|99.95|0
1641397500000|2022-01-05 15:45:00|102.25|100.05|102.41|100.21|102.89|100.69|102.09|99.89|0
1641397800000|2022-01-05 15:50:00|102.46|100.26|102.36|100.16|103|100.8|102.3|100.1|0
1641398100000|2022-01-05 15:55:00|102.41|100.21|102.25|100.05|102.73|100.53|102.14|99.94|0
1641398400000|2022-01-05 16:00:00|102.19|99.99|102.99|100.79|102.99|100.79|102.03|99.83|0
1641398700000|2022-01-05 16:05:00|102.94|100.74|103.42|101.22|103.58|101.38|102.67|100.47|0
1641399000000|2022-01-05 16:10:00|103.36|101.16|103.04|100.84|103.95|101.75|103.04|100.84|0
1641399300000|2022-01-05 16:15:00|103.09|100.89|102.98|100.78|103.09|100.89|102.72|100.52|0
1641399600000|2022-01-05 16:20:00|103.01|100.81|102.98|100.78|103.2|101|102.56|100.36|0
1641399900000|2022-01-05 16:25:00|102.93|100.73|102.34|100.14|102.98|100.78|102.34|100.14|0
1641400200000|2022-01-05 16:30:00|102.5|100.3|103.35|101.15|103.46|101.26|102.29|100.09|0
1641400500000|2022-01-05 16:35:00|103.24|101.04|103.08|100.88|103.62|101.42|103.03|100.83|0
1641400800000|2022-01-05 16:40:00|103.13|100.93|104.15|101.95|104.26|102.06|103.03|100.83|0
1641401100000|2022-01-05 16:45:00|104.04|101.84|104.04|101.84|104.31|102.11|103.72|101.52|0
1641401400000|2022-01-05 16:50:00|103.99|101.79|104.2|102|104.31|102.11|103.83|101.63|0
1641401700000|2022-01-05 16:55:00|104.15|101.95|103.82|101.62|104.2|102|103.61|101.41|0
1641402000000|2022-01-05 17:00:00|103.88|101.68|103.18|100.98|104.15|101.95|103.18|100.98|0
1641402300000|2022-01-05 17:05:00|103.23|101.03|103.44|101.24|103.71|101.51|103.07|100.87|0
1641402600000|2022-01-05 17:10:00|103.49|101.29|103.12|100.92|103.49|101.29|103.12|100.92|0
1641402900000|2022-01-05 17:15:00|103.06|100.86|102.79|100.59|103.22|101.02|102.74|100.54|0
1641403200000|2022-01-05 17:20:00|102.85|100.65|102.74|100.54|103.06|100.86|102.58|100.38|0
1641403500000|2022-01-05 17:25:00|102.69|100.49|102.47|100.27|102.74|100.54|102.31|100.11|0
1641403800000|2022-01-05 17:30:00|102.52|100.32|103.16|100.96|103.32|101.12|102.47|100.27|0
1641404100000|2022-01-05 17:35:00|103.21|101.01|104.4|102.2|104.51|102.31|103.16|100.96|0
1641404400000|2022-01-05 17:40:00|104.34|102.14|104.56|102.36|104.83|102.63|104.02|101.82|0
1641404700000|2022-01-05 17:45:00|104.5|102.3|104.88|102.68|105.15|102.95|104.45|102.25|0
1641405000000|2022-01-05 17:50:00|104.82|102.62|104.61|102.41|105.2|103|104.55|102.35|0
1641405300000|2022-01-05 17:55:00|104.66|102.46|105.15|102.95|105.2|103|104.55|102.35|0
1641405600000|2022-01-05 18:00:00|105.09|102.89|105.03|102.83|105.47|103.27|104.93|102.73|0
1641405900000|2022-01-05 18:05:00|104.98|102.78|106.54|104.34|107.48|105.28|103.74|101.54|0
1641406200000|2022-01-05 18:10:00|106.59|104.39|106.53|104.33|107.08|104.88|106.37|104.17|0
1641406500000|2022-01-05 18:15:00|106.48|104.28|106.37|104.17|106.48|104.28|105.98|103.78|0
1641406800000|2022-01-05 18:20:00|106.31|104.11|105.82|103.62|106.31|104.11|105.55|103.35|0
1641407100000|2022-01-05 18:25:00|105.71|103.51|105.87|103.67|105.98|103.78|105.65|103.45|0
1641407400000|2022-01-05 18:30:00|105.81|103.61|105.79|103.59|105.92|103.72|105.32|103.12|0
1641407700000|2022-01-05 18:35:00|105.81|103.61|105.76|103.56|106.25|104.05|105.54|103.34|0
1641408000000|2022-01-05 18:40:00|105.81|103.61|105.75|103.55|105.92|103.72|105.37|103.17|0
1641408300000|2022-01-05 18:45:00|105.81|103.61|106.3|104.1|106.41|104.21|105.53|103.33|0
1641408600000|2022-01-05 18:50:00|106.19|103.99|106.08|103.88|106.35|104.15|105.91|103.71|0
1641408900000|2022-01-05 18:55:00|106.02|103.82|105.91|103.71|106.27|104.07|105.8|103.6|0
1641409200000|2022-01-05 19:00:00|105.94|103.74|107.17|104.97|107.17|104.97|103.64|101.44|0
1641409500000|2022-01-05 19:05:00|107|104.8|109.25|107.05|109.42|107.22|106.09|103.89|0
1641409800000|2022-01-05 19:10:00|109.2|107|110.94|108.74|111.71|109.51|109.14|106.94|0
1641410100000|2022-01-05 19:15:00|110.99|108.79|112.85|110.65|112.96|110.76|109.92|107.72|0
1641410400000|2022-01-05 19:20:00|112.91|110.71|112.79|110.59|113.3|111.1|111.94|109.74|0
1641410700000|2022-01-05 19:25:00|112.67|110.47|113.19|110.99|113.47|111.27|111.71|109.51|0
1641411000000|2022-01-05 19:30:00|113.07|110.87|115.03|112.83|115.09|112.89|112.1|109.9|0
1641411300000|2022-01-05 19:35:00|114.97|112.77|115.61|113.41|116.14|113.94|114.62|112.42|0
1641411600000|2022-01-05 19:40:00|115.55|113.35|117.9|115.7|117.9|115.7|115.55|113.35|0
1641411900000|2022-01-05 19:45:00|117.84|115.64|116.6|114.4|118.26|116.06|116.54|114.34|0
1641412200000|2022-01-05 19:50:00|116.54|114.34|115.4|113.2|116.69|114.49|113.97|111.77|0
1641412500000|2022-01-05 19:55:00|115.69|113.49|116.04|113.84|116.54|114.34|115.57|113.37|0
1641412800000|2022-01-05 20:00:00|116.22|114.02|118.11|115.91|118.11|115.91|116.21|114.01|0
1641413100000|2022-01-05 20:05:00|118.05|115.85|119.52|117.32|120.85|118.65|115.54|113.34|0
1641413400000|2022-01-05 20:10:00|119.4|117.2|118.86|116.66|120|117.8|118.26|116.06|0
1641413700000|2022-01-05 20:15:00|118.92|116.72|119.03|116.83|119.76|117.56|118.56|116.36|0
1641414000000|2022-01-05 20:20:00|119.19|116.99|119.45|117.25|120.12|117.92|118.68|116.48|0
1641414300000|2022-01-05 20:25:00|119.69|117.49|119.87|117.67|120.17|117.97|118.67|116.47|0
1641414600000|2022-01-05 20:30:00|120.17|117.97|121.03|118.83|122.44|120.24|120.05|117.85|0
1641414900000|2022-01-05 20:35:00|120.94|118.74|118.41|116.21|121.63|119.43|116.98|114.78|0
1641415200000|2022-01-05 20:40:00|118.23|116.03|120.04|117.84|120.1|117.9|117.51|115.31|0
1641415500000|2022-01-05 20:45:00|119.92|117.72|121.86|119.66|121.86|119.66|119.92|117.72|0
1641415800000|2022-01-05 20:50:00|122.41|120.21|121.86|119.66|122.41|120.21|120.7|118.5|0
1641416100000|2022-01-05 20:55:00|121.8|119.6|126.3|124.1|126.61|124.41|121.62|119.42|0
1641416400000|2022-01-05 21:00:00|126.23|124.03|124.86|122.66|126.23|124.03|124.05|121.85|0
1641416700000|2022-01-05 21:05:00|124.8|122.6|123.68|121.48|125.11|122.91|123.37|121.17|0
1641417000000|2022-01-05 21:10:00|123.61|121.41|122.76|120.56|123.86|121.66|121.21|119.01|0
1641417300000|2022-01-05 21:15:00|122.82|120.62|123.36|120.56|123.43|120.63|122.82|120.26|0
1641417600000|2022-01-05 21:20:00|123.24|120.44|123.61|120.81|123.73|120.93|123.21|120.41|0
1641417900000|2022-01-05 21:25:00|123.64|120.84|123.91|121.11|123.92|121.12|123.61|120.81|0
1641418200000|2022-01-05 21:30:00|123.85|121.05|123.91|121.11|123.91|121.11|123.79|120.99|0
1641418500000|2022-01-05 21:35:00|123.85|121.05|123.91|121.11|123.91|121.11|123.85|121.05|0
1641418800000|2022-01-05 21:40:00|123.85|121.05|124.4|121.6|124.4|121.6|123.85|121.05|0
1641419100000|2022-01-05 21:45:00|124.19|121.39|124.52|121.72|124.65|121.85|123.97|121.17|0
1641419400000|2022-01-05 21:50:00|124.46|121.66|124.65|121.85|124.71|121.91|124.15|121.35|0
1641419700000|2022-01-05 21:55:00|124.71|121.91|124.68|121.88|125.14|122.34|124.58|121.78|0
1641420000000|2022-01-05 22:00:00|124.69|121.89|124.82|122.02|124.82|122.02|124.69|121.89|0
1641420300000|2022-01-05 22:05:00|124.81|122.01|124.78|121.98|124.81|122.01|124.61|121.81|0
1641420600000|2022-01-05 22:10:00|124.77|121.97|124.84|122.04|124.84|122.04|124.59|121.79|0
1641420900000|2022-01-05 22:15:00|124.85|122.05|124.69|121.89|124.85|122.05|124.67|121.87|0
1641421200000|2022-01-05 22:20:00|124.66|121.86|124.67|121.87|124.72|121.92|124.63|121.83|0
1641421500000|2022-01-05 22:25:00|124.66|121.86|124.68|121.88|124.68|121.88|124.57|121.77|0
1641421800000|2022-01-05 22:30:00|124.66|121.86|124.74|121.94|124.74|121.94|124.64|121.84|0
1641422100000|2022-01-05 22:35:00|124.76|121.96|124.74|121.94|124.76|121.96|124.73|121.93|0
1641422400000|2022-01-05 22:40:00|124.76|121.96|124.77|121.97|124.79|121.99|124.76|121.96|0
1641422700000|2022-01-05 22:45:00|124.76|121.96|124.74|121.94|124.79|121.99|124.69|121.89|0
1641423000000|2022-01-05 22:50:00|124.68|121.88|124.7|121.9|124.7|121.9|124.58|121.78|0
1641423300000|2022-01-05 22:55:00|124.69|121.89|124.67|121.87|124.69|121.89|124.41|121.61|0
1641423600000|2022-01-05 23:00:00|124.33|121.53|125.55|122.75|125.55|122.75|124.11|121.31|0
1641423900000|2022-01-05 23:05:00|125.48|122.68|126.36|123.56|127.05|124.25|125.42|122.62|0
1641424200000|2022-01-05 23:10:00|126.23|123.43|125.98|123.18|126.48|123.68|125.98|123.18|0
1641424500000|2022-01-05 23:15:00|125.79|122.99|125.29|122.49|125.85|123.05|125.16|122.36|0
1641424800000|2022-01-05 23:20:00|125.35|122.55|124.54|121.74|125.41|122.61|124.48|121.68|0
1641425100000|2022-01-05 23:25:00|124.48|121.68|123.79|120.99|124.48|121.68|123.79|120.99|0
1641425400000|2022-01-05 23:30:00|123.73|120.93|123.6|120.8|123.91|121.11|123.36|120.56|0
1641425700000|2022-01-05 23:35:00|123.54|120.74|123.79|120.99|124.34|121.54|123.48|120.68|0
1641426000000|2022-01-05 23:40:00|123.72|120.92|123.57|120.77|124.16|121.36|123.51|120.71|0
1641426300000|2022-01-05 23:45:00|123.6|120.8|123.78|120.98|124.03|121.23|123.47|120.67|0
1641426600000|2022-01-05 23:50:00|123.75|120.95|123.59|120.79|123.78|120.98|123.47|120.67|0
1641426900000|2022-01-05 23:55:00|123.53|120.73|123.03|120.23|123.53|120.73|122.91|120.11|0
1641427200000|2022-01-06 00:00:00|123.1|120.3|122.63|119.83|123.1|120.3|122.63|119.83|0
1641427500000|2022-01-06 00:05:00|122.7|119.9|122.91|120.11|123.22|120.42|122.35|119.55|0
1641427800000|2022-01-06 00:10:00|122.85|120.05|122.23|119.43|122.85|120.05|122.23|119.43|0
1641428100000|2022-01-06 00:15:00|122.17|119.37|122.41|119.61|122.41|119.61|121.92|119.12|0
1641428400000|2022-01-06 00:20:00|122.47|119.67|122.96|120.16|122.99|120.19|122.23|119.43|0
1641428700000|2022-01-06 00:25:00|122.9|120.1|122.34|119.54|122.9|120.1|122.28|119.48|0
1641429000000|2022-01-06 00:30:00|122.41|119.61|122.34|119.54|122.53|119.73|121.91|119.11|0
1641429300000|2022-01-06 00:35:00|122.31|119.51|123.51|120.71|123.51|120.71|122.22|119.42|0
1641429600000|2022-01-06 00:40:00|123.45|120.65|124.06|121.26|124.06|121.26|123.45|120.65|0
1641429900000|2022-01-06 00:45:00|124.12|121.32|123.5|120.7|124.62|121.82|123.44|120.64|0
1641430200000|2022-01-06 00:50:00|123.44|120.64|122.94|120.14|123.5|120.7|122.82|120.02|0
1641430500000|2022-01-06 00:55:00|123.01|120.21|123.07|120.27|123.31|120.51|123.01|120.21|0
1641430800000|2022-01-06 01:00:00|123|120.2|122.79|119.99|123.81|121.01|122.63|119.83|0
1641431100000|2022-01-06 01:05:00|122.76|119.96|124.64|121.84|124.64|121.84|122.76|119.96|0
1641431400000|2022-01-06 01:10:00|124.67|121.87|124.48|121.68|125.26|122.46|124.11|121.31|0
1641431700000|2022-01-06 01:15:00|124.42|121.62|123.73|120.93|124.42|121.62|123.49|120.69|0
1641432000000|2022-01-06 01:20:00|123.67|120.87|123.48|120.68|123.89|121.09|123.48|120.68|0
1641432300000|2022-01-06 01:25:00|123.42|120.62|123.3|120.5|123.48|120.68|123.17|120.37|0
1641432600000|2022-01-06 01:30:00|123.36|120.56|122|119.2|123.85|121.05|121.94|119.14|0
1641432900000|2022-01-06 01:35:00|121.94|119.14|123.04|120.24|123.04|120.24|121.88|119.08|0
1641433200000|2022-01-06 01:40:00|122.98|120.18|122.67|119.87|123.41|120.61|122.61|119.81|0
1641433500000|2022-01-06 01:45:00|122.64|119.84|122.98|120.18|123.29|120.49|122.43|119.63|0
1641433800000|2022-01-06 01:50:00|122.95|120.15|122.58|119.78|122.95|120.15|122.42|119.62|0
1641434100000|2022-01-06 01:55:00|122.61|119.81|123.03|120.23|123.28|120.48|122.61|119.81|0
1641434400000|2022-01-06 02:00:00|122.88|120.08|123.43|120.63|123.9|121.1|122.88|120.08|0
1641434700000|2022-01-06 02:05:00|123.46|120.66|123.96|121.16|124.02|121.22|123.37|120.57|0
1641435000000|2022-01-06 02:10:00|124.02|121.22|123.64|120.84|124.02|121.22|123.21|120.41|0
1641435300000|2022-01-06 02:15:00|123.71|120.91|123.83|121.03|124.7|121.9|123.64|120.84|0
1641435600000|2022-01-06 02:20:00|123.8|121|124.04|121.24|124.32|121.52|123.67|120.87|0
1641435900000|2022-01-06 02:25:00|124.07|121.27|124.94|122.14|125.07|122.27|124.01|121.21|0
1641436200000|2022-01-06 02:30:00|125|122.2|124.19|121.39|125.06|122.26|124.13|121.33|0
1641436500000|2022-01-06 02:35:00|124.13|121.33|124.47|121.67|124.62|121.82|124.13|121.33|0
1641436800000|2022-01-06 02:40:00|124.5|121.7|125.18|122.38|125.5|122.7|124.5|121.7|0
1641437100000|2022-01-06 02:45:00|125.24|122.44|125.12|122.32|125.49|122.69|125.12|122.32|0
1641437400000|2022-01-06 02:50:00|125.15|122.35|124.86|122.06|125.24|122.44|124.86|122.06|0
1641437700000|2022-01-06 02:55:00|124.93|122.13|124.15|121.35|125.11|122.31|124.12|121.32|0
1641438000000|2022-01-06 03:00:00|124.12|121.32|124.18|121.38|124.36|121.56|123.99|121.19|0
1641438300000|2022-01-06 03:05:00|124.15|121.35|124.55|121.75|124.58|121.78|124.11|121.31|0
1641438600000|2022-01-06 03:10:00|124.61|121.81|125.42|122.62|125.86|123.06|124.61|121.81|0
1641438900000|2022-01-06 03:15:00|125.35|122.55|125.54|122.74|125.82|123.02|125.23|122.43|0
1641439200000|2022-01-06 03:20:00|125.6|122.8|125.16|122.36|125.79|122.99|125.04|122.24|0
1641439500000|2022-01-06 03:25:00|125.22|122.42|124.97|122.17|125.53|122.73|124.91|122.11|0
1641439800000|2022-01-06 03:30:00|125.03|122.23|125.34|122.54|125.59|122.79|125.03|122.23|0
1641440100000|2022-01-06 03:35:00|125.38|122.58|125.09|122.29|125.53|122.73|124.78|121.98|0
1641440400000|2022-01-06 03:40:00|125.12|122.32|126.78|123.98|126.78|123.98|125.12|122.32|0
1641440700000|2022-01-06 03:45:00|126.72|123.92|127.67|124.87|127.79|124.99|126.69|123.89|0
1641441000000|2022-01-06 03:50:00|127.6|124.8|128.62|125.82|128.62|125.82|127.45|124.65|0
1641441300000|2022-01-06 03:55:00|128.56|125.76|130|127.2|130.13|127.33|128.4|125.6|0
1641441600000|2022-01-06 04:00:00|129.88|127.08|130|127.2|130.07|127.27|129.55|126.75|0
1641441900000|2022-01-06 04:05:00|130.13|127.33|129.65|126.85|130.19|127.39|129.61|126.81|0
1641442200000|2022-01-06 04:10:00|129.68|126.88|129.74|126.94|130.06|127.26|129.68|126.88|0
1641442500000|2022-01-06 04:15:00|129.8|127|130.12|127.32|130.19|127.39|129.67|126.87|0
1641442800000|2022-01-06 04:20:00|130.09|127.29|130.18|127.38|130.19|127.39|129.67|126.87|0
1641443100000|2022-01-06 04:25:00|130.12|127.32|130.05|127.25|130.18|127.38|129.86|127.06|0
1641443400000|2022-01-06 04:30:00|129.99|127.19|130.11|127.31|130.18|127.38|129.92|127.12|0
1641443700000|2022-01-06 04:35:00|130.18|127.38|130.11|127.31|130.18|127.38|130.05|127.25|0
1641444000000|2022-01-06 04:40:00|130.05|127.25|130.91|128.11|131.46|128.66|130.05|127.25|0
1641444300000|2022-01-06 04:45:00|130.88|128.08|132.34|129.54|132.47|129.67|130.62|127.82|0
1641444600000|2022-01-06 04:50:00|132.24|129.44|132.14|129.34|132.34|129.54|131.75|128.95|0
1641444900000|2022-01-06 04:55:00|132.21|129.41|132.27|129.47|132.53|129.73|132.14|129.34|0
1641445200000|2022-01-06 05:00:00|132.33|129.53|132.53|129.73|132.53|129.73|132.2|129.4|0
1641445500000|2022-01-06 05:05:00|132.46|129.66|131.74|128.94|132.53|129.73|131.36|128.56|0
1641445800000|2022-01-06 05:10:00|131.68|128.88|131.68|128.88|132.26|129.46|131.61|128.81|0
1641446100000|2022-01-06 05:15:00|131.71|128.91|131.16|128.36|131.84|129.04|131.09|128.29|0
1641446400000|2022-01-06 05:20:00|131.22|128.42|131.09|128.29|131.51|128.71|131.06|128.26|0
1641446700000|2022-01-06 05:25:00|131.16|128.36|130.32|127.52|131.28|128.48|130.32|127.52|0
1641447000000|2022-01-06 05:30:00|130.38|127.58|130.86|128.06|130.86|128.06|130.38|127.58|0
1641447300000|2022-01-06 05:35:00|130.83|128.03|130.76|127.96|130.89|128.09|130.38|127.58|0
1641447600000|2022-01-06 05:40:00|130.83|128.03|130.76|127.96|131.15|128.35|130.63|127.83|0
1641447900000|2022-01-06 05:45:00|130.82|128.02|130.63|127.83|130.89|128.09|130.44|127.64|0
1641448200000|2022-01-06 05:50:00|130.56|127.76|131.27|128.47|131.27|128.47|130.56|127.76|0
1641448500000|2022-01-06 05:55:00|131.2|128.4|130.75|127.95|131.43|128.63|130.43|127.63|0
1641448800000|2022-01-06 06:00:00|130.72|127.92|130.91|128.11|131.65|128.85|130.62|127.82|0
1641449100000|2022-01-06 06:05:00|130.94|128.14|131.52|128.72|131.52|128.72|130.91|128.11|0
1641449400000|2022-01-06 06:10:00|131.45|128.65|132.03|129.23|132.03|129.23|131.26|128.46|0
1641449700000|2022-01-06 06:15:00|131.97|129.17|132.16|129.36|132.29|129.49|131.9|129.1|0
1641450000000|2022-01-06 06:20:00|132.23|129.43|131.51|128.71|132.29|129.49|131.51|128.71|0
1641450300000|2022-01-06 06:25:00|131.38|128.58|131.19|128.39|131.45|128.65|130.99|128.19|0
1641450600000|2022-01-06 06:30:00|131.25|128.45|131.31|128.51|131.31|128.51|130.99|128.19|0
1641450900000|2022-01-06 06:35:00|131.18|128.38|130.22|127.42|131.18|128.38|130.15|127.35|0
1641451200000|2022-01-06 06:40:00|130.28|127.48|130.09|127.29|130.47|127.67|130.09|127.29|0
1641451500000|2022-01-06 06:45:00|130.02|127.22|130.47|127.67|130.6|127.8|129.96|127.16|0
1641451800000|2022-01-06 06:50:00|130.53|127.73|130.66|127.86|130.92|128.12|130.44|127.64|0
1641452100000|2022-01-06 06:55:00|130.53|127.73|130.33|127.53|130.72|127.92|130.14|127.34|0
1641452400000|2022-01-06 07:00:00|130.27|127.47|128.83|126.03|130.59|127.79|128.8|126|0
1641452700000|2022-01-06 07:05:00|128.74|125.94|128.67|125.87|128.99|126.19|128.29|125.49|0
1641453000000|2022-01-06 07:10:00|128.73|125.93|127.16|124.36|128.8|126|126.49|123.69|0
1641453300000|2022-01-06 07:15:00|127.1|124.3|126.85|124.05|127.42|124.62|126.72|123.92|0
1641453600000|2022-01-06 07:20:00|126.78|123.98|125.72|122.92|126.78|123.98|125.72|122.92|0
1641453900000|2022-01-06 07:25:00|125.65|122.85|124.97|122.17|125.87|123.07|124.9|122.1|0
1641454200000|2022-01-06 07:30:00|124.9|122.1|126.34|123.54|126.34|123.54|124.59|121.79|0
1641454500000|2022-01-06 07:35:00|126.27|123.47|124.4|121.6|126.34|123.54|124.4|121.6|0
1641454800000|2022-01-06 07:40:00|124.46|121.66|124.87|122.07|124.96|122.16|124.21|121.41|0
1641455100000|2022-01-06 07:45:00|124.96|122.16|125.39|122.59|125.89|123.09|124.83|122.03|0
1641455400000|2022-01-06 07:50:00|125.33|122.53|126.26|123.46|126.7|123.9|125.33|122.53|0
1641455700000|2022-01-06 07:55:00|126.2|123.4|126.64|123.84|126.64|123.84|126.14|123.34|0
1641456000000|2022-01-06 08:00:00|126.51|123.71|124.86|122.06|126.83|124.03|124.82|122.02|0
1641456300000|2022-01-06 08:05:00|124.71|122.51|125.08|122.88|125.27|123.07|124.15|121.95|0
1641456600000|2022-01-06 08:10:00|125.11|122.91|125.7|123.5|126.02|123.82|124.64|122.44|0
1641456900000|2022-01-06 08:15:00|125.76|123.56|125.2|123|125.95|123.75|125.2|123|0
1641457200000|2022-01-06 08:20:00|125.32|123.12|127.51|125.31|127.67|125.47|125.01|122.81|0
1641457500000|2022-01-06 08:25:00|127.6|125.4|127.02|124.82|127.91|125.71|126.83|124.63|0
1641457800000|2022-01-06 08:30:00|127.08|124.88|128.01|125.81|128.46|126.26|126.51|124.31|0
1641458100000|2022-01-06 08:35:00|128.2|126|128.33|126.13|129.22|127.02|128.01|125.81|0
1641458400000|2022-01-06 08:40:00|128.26|126.06|128.39|126.19|128.45|126.25|127.57|125.37|0
1641458700000|2022-01-06 08:45:00|128.45|126.25|127.25|125.05|128.51|126.31|127.25|125.05|0
1641459000000|2022-01-06 08:50:00|127.22|125.02|126.74|124.54|128.26|126.06|126.74|124.54|0
1641459300000|2022-01-06 08:55:00|126.68|124.48|125.96|123.76|126.87|124.67|125.43|123.23|0
1641459600000|2022-01-06 09:00:00|125.86|123.66|127.43|125.23|127.68|125.48|125.67|123.47|0
1641459900000|2022-01-06 09:05:00|127.3|125.1|127.11|124.91|127.8|125.6|126.92|124.72|0
1641460200000|2022-01-06 09:10:00|127.05|124.85|126.73|124.53|127.17|124.97|126.54|124.34|0
1641460500000|2022-01-06 09:15:00|126.79|124.59|126.04|123.84|126.86|124.66|125.79|123.59|0
1641460800000|2022-01-06 09:20:00|126.1|123.9|125.91|123.71|126.48|124.28|125.72|123.52|0
1641461100000|2022-01-06 09:25:00|125.85|123.65|126.79|124.59|126.79|124.59|125.54|123.34|0
1641461400000|2022-01-06 09:30:00|126.85|124.65|127.6|125.4|127.6|125.4|126.53|124.33|0
1641461700000|2022-01-06 09:35:00|127.54|125.34|127.13|124.93|127.76|125.56|126.88|124.68|0
1641462000000|2022-01-06 09:40:00|127.09|124.89|127.15|124.95|127.72|125.52|126.97|124.77|0
1641462300000|2022-01-06 09:45:00|127.22|125.02|127.21|125.01|127.59|125.39|126.9|124.7|0
1641462600000|2022-01-06 09:50:00|127.12|124.92|126.96|124.76|127.34|125.14|126.33|124.13|0
1641462900000|2022-01-06 09:55:00|127.02|124.82|126.39|124.19|127.91|125.71|126.39|124.19|0
1641463200000|2022-01-06 10:00:00|126.27|124.07|126.26|124.06|126.71|124.51|126.08|123.88|0
1641463500000|2022-01-06 10:05:00|126.2|124|125.64|123.44|126.26|124.06|125.39|123.19|0
1641463800000|2022-01-06 10:10:00|125.45|123.25|125.2|123|125.45|123.25|125.07|122.87|0
1641464100000|2022-01-06 10:15:00|125.14|122.94|125.54|123.34|125.69|123.49|125.07|122.87|0
1641464400000|2022-01-06 10:20:00|125.51|123.31|124.51|122.31|125.51|123.31|124.33|122.13|0
1641464700000|2022-01-06 10:25:00|124.57|122.37|124.63|122.43|124.88|122.68|124.32|122.12|0
1641465000000|2022-01-06 10:30:00|124.66|122.46|124.35|122.15|124.79|122.59|124.01|121.81|0
1641465300000|2022-01-06 10:35:00|124.32|122.12|122.04|119.84|126.2|124|122.04|119.84|0
1641465600000|2022-01-06 10:40:00|122.1|119.9|123.52|121.32|124.01|121.81|121.8|119.6|0
1641465900000|2022-01-06 10:45:00|123.49|121.29|122.96|120.76|123.58|121.38|122.9|120.7|0
1641466200000|2022-01-06 10:50:00|123.02|120.82|123.63|121.43|123.76|121.56|122.65|120.45|0
1641466500000|2022-01-06 10:55:00|123.51|121.31|123.51|121.31|123.76|121.56|123.2|121|0
1641466800000|2022-01-06 11:00:00|123.45|121.25|122.83|120.63|123.72|121.52|122.64|120.44|0
1641467100000|2022-01-06 11:05:00|122.7|120.5|123.63|121.43|123.63|121.43|122.46|120.26|0
1641467400000|2022-01-06 11:10:00|123.56|121.36|123.84|121.64|124|121.8|123.44|121.24|0
1641467700000|2022-01-06 11:15:00|123.62|121.42|123.74|121.54|124.12|121.92|123.56|121.36|0
1641468000000|2022-01-06 11:20:00|123.68|121.48|124.36|122.16|124.43|122.23|123.5|121.3|0
1641468300000|2022-01-06 11:25:00|124.3|122.1|124.3|122.1|124.55|122.35|123.8|121.6|0
1641468600000|2022-01-06 11:30:00|124.27|122.07|123.67|121.47|124.55|122.35|123.49|121.29|0
1641468900000|2022-01-06 11:35:00|123.58|121.38|124.48|122.28|124.67|122.47|123.58|121.38|0
1641469200000|2022-01-06 11:40:00|124.54|122.34|124.41|122.21|124.73|122.53|123.79|121.59|0
1641469500000|2022-01-06 11:45:00|124.35|122.15|125.13|122.93|125.29|123.09|124.2|122|0
1641469800000|2022-01-06 11:50:00|125.22|123.02|124.16|121.96|125.22|123.02|124.1|121.9|0
1641470100000|2022-01-06 11:55:00|124.22|122.02|124.59|122.39|124.72|122.52|124.16|121.96|0
1641470400000|2022-01-06 12:00:00|124.72|122.52|123.69|121.49|124.72|122.52|123.35|121.15|0
1641470700000|2022-01-06 12:05:00|123.66|121.46|123.35|121.15|123.78|121.58|123.16|120.96|0
1641471000000|2022-01-06 12:10:00|123.41|121.21|123.22|121.02|123.47|121.27|123.04|120.84|0
1641471300000|2022-01-06 12:15:00|123.16|120.96|123.59|121.39|123.59|121.39|123.04|120.84|0
1641471600000|2022-01-06 12:20:00|123.56|121.36|124.52|122.32|124.77|122.57|123.53|121.33|0
1641471900000|2022-01-06 12:25:00|124.39|122.19|125.33|123.13|125.52|123.32|124.39|122.19|0
1641472200000|2022-01-06 12:30:00|125.39|123.19|125.23|123.03|125.45|123.25|124.64|122.44|0
1641472500000|2022-01-06 12:35:00|125.33|123.13|124.32|122.12|125.33|123.13|124.08|121.88|0
1641472800000|2022-01-06 12:40:00|124.39|122.19|125.26|123.06|125.32|123.12|124.32|122.12|0
1641473100000|2022-01-06 12:45:00|125.23|123.03|125.32|123.12|125.57|123.37|125.19|122.99|0
1641473400000|2022-01-06 12:50:00|125.29|123.09|124.75|122.55|125.38|123.18|124.57|122.37|0
1641473700000|2022-01-06 12:55:00|124.69|122.49|124.5|122.3|125|122.8|124.31|122.11|0
1641474000000|2022-01-06 13:00:00|124.62|122.42|124.56|122.36|125.06|122.86|124.06|121.86|0
1641474300000|2022-01-06 13:05:00|124.62|122.42|124.28|122.08|124.93|122.73|124.18|121.98|0
1641474600000|2022-01-06 13:10:00|124.25|122.05|123.87|121.67|124.49|122.29|123.75|121.55|0
1641474900000|2022-01-06 13:15:00|123.81|121.61|123.19|120.99|123.93|121.73|123.06|120.86|0
1641475200000|2022-01-06 13:20:00|123.13|120.93|123.8|121.6|123.87|121.67|122.88|120.68|0
1641475500000|2022-01-06 13:25:00|123.74|121.54|123.52|121.32|123.93|121.73|123.49|121.29|0
1641475800000|2022-01-06 13:30:00|123.46|121.26|124.36|122.16|124.54|122.34|123.24|121.04|0
1641476100000|2022-01-06 13:35:00|124.3|122.1|123.95|121.75|124.42|122.22|123.86|121.66|0
1641476400000|2022-01-06 13:40:00|124.04|121.84|123.79|121.59|124.54|122.34|123.67|121.47|0
1641476700000|2022-01-06 13:45:00|123.73|121.53|124.6|122.4|124.72|122.52|123.61|121.41|0
1641477000000|2022-01-06 13:50:00|124.66|122.46|124.1|121.9|124.91|122.71|124.1|121.9|0
1641477300000|2022-01-06 13:55:00|124.16|121.96|123.97|121.77|124.41|122.21|123.91|121.71|0
1641477600000|2022-01-06 14:00:00|124.1|121.9|123.78|121.58|124.28|122.08|123.78|121.58|0
1641477900000|2022-01-06 14:05:00|123.72|121.52|124.34|122.14|124.46|122.26|123.35|121.15|0
1641478200000|2022-01-06 14:10:00|124.22|122.02|123.84|121.64|124.71|122.51|123.84|121.64|0
1641478500000|2022-01-06 14:15:00|123.9|121.7|123.9|121.7|124.27|122.07|123.78|121.58|0
1641478800000|2022-01-06 14:20:00|123.84|121.64|123.34|121.14|123.9|121.7|123.28|121.08|0
1641479100000|2022-01-06 14:25:00|123.4|121.2|125.7|123.5|125.7|123.5|123.4|121.2|0
1641479400000|2022-01-06 14:30:00|125.52|123.32|122.66|120.46|125.64|123.44|122.47|120.27|0
1641479700000|2022-01-06 14:35:00|122.59|120.39|120.64|118.44|123.58|121.38|120.33|118.13|0
1641480000000|2022-01-06 14:40:00|120.52|118.32|120.57|118.37|121.55|119.35|119.37|117.17|0
1641480300000|2022-01-06 14:45:00|120.51|118.31|124.38|122.18|124.44|122.24|120.33|118.13|0
1641480600000|2022-01-06 14:50:00|124.19|121.99|127.25|125.05|127.25|125.05|124.13|121.93|0
1641480900000|2022-01-06 14:55:00|127.51|125.31|128.88|126.68|131.14|128.94|125.31|123.11|0
1641481200000|2022-01-06 15:00:00|128.94|126.74|130.48|128.28|130.51|128.31|127.77|125.57|0
1641481500000|2022-01-06 15:05:00|130.54|128.34|131.12|128.92|131.58|129.38|129.51|127.31|0
1641481800000|2022-01-06 15:10:00|131.32|129.12|130.28|128.08|132.69|130.49|130.09|127.89|0
1641482100000|2022-01-06 15:15:00|129.9|127.7|130.09|127.89|130.28|128.08|127.6|125.4|0
1641482400000|2022-01-06 15:20:00|130.15|127.95|127.59|125.39|130.34|128.14|127.59|125.39|0
1641482700000|2022-01-06 15:25:00|127.4|125.2|126.71|124.51|127.4|125.2|124.83|122.63|0
1641483000000|2022-01-06 15:30:00|127.02|124.82|121.33|119.13|127.02|124.82|120.47|118.27|0
1641483300000|2022-01-06 15:35:00|121.39|119.19|120.95|118.75|122.31|120.11|120.22|118.02|0
1641483600000|2022-01-06 15:40:00|120.83|118.63|121.75|119.55|122.31|120.11|120.62|118.42|0
1641483900000|2022-01-06 15:45:00|121.57|119.37|119.67|117.47|122.09|119.89|119.55|117.35|0
1641484200000|2022-01-06 15:50:00|119.79|117.59|121.38|119.18|121.75|119.55|119.73|117.53|0
1641484500000|2022-01-06 15:55:00|121.25|119.05|121.47|119.27|121.68|119.48|119.12|116.92|0
1641484800000|2022-01-06 16:00:00|121.5|119.3|122.36|120.16|122.92|120.72|120.64|118.44|0
1641485100000|2022-01-06 16:05:00|122.42|120.22|121.31|119.11|123.04|120.84|120.69|118.49|0
1641485400000|2022-01-06 16:10:00|121.28|119.08|120.26|118.06|121.31|119.11|119.59|117.39|0
1641485700000|2022-01-06 16:15:00|120.2|118|120.75|118.55|120.75|118.55|118.44|116.24|0
1641486000000|2022-01-06 16:20:00|120.57|118.37|120.44|118.24|121.67|119.47|120.32|118.12|0
1641486300000|2022-01-06 16:25:00|120.66|118.46|122.59|120.39|123.21|121.01|120.66|118.46|0
1641486600000|2022-01-06 16:30:00|122.53|120.33|123.52|121.32|124.14|121.94|122.1|119.9|0
1641486900000|2022-01-06 16:35:00|123.58|121.38|122.89|120.69|123.64|121.44|122.09|119.89|0
1641487200000|2022-01-06 16:40:00|122.96|120.76|123.2|121|124.01|121.81|122.21|120.01|0
1641487500000|2022-01-06 16:45:00|123.14|120.94|122.39|120.19|123.82|121.62|122.09|119.89|0
1641487800000|2022-01-06 16:50:00|122.46|120.26|121.35|119.15|123.14|120.94|121.29|119.09|0
1641488100000|2022-01-06 16:55:00|121.29|119.09|121.47|119.27|121.81|119.61|121.04|118.84|0
1641488400000|2022-01-06 17:00:00|121.34|119.14|122.02|119.82|122.14|119.94|121.28|119.08|0
1641488700000|2022-01-06 17:05:00|122.08|119.88|120.3|118.1|122.51|120.31|120.12|117.92|0
1641489000000|2022-01-06 17:10:00|120.36|118.16|121.21|119.01|121.4|119.2|120.3|118.1|0
1641489300000|2022-01-06 17:15:00|121.09|118.89|121.55|119.35|121.89|119.69|120.72|118.52|0
1641489600000|2022-01-06 17:20:00|121.46|119.26|122.32|120.12|122.57|120.37|120.11|117.91|0
1641489900000|2022-01-06 17:25:00|122.45|120.25|121.22|119.02|122.51|120.31|121.04|118.84|0
1641490200000|2022-01-06 17:30:00|121.19|118.99|121.22|119.02|122.01|119.81|120.79|118.59|0
1641490500000|2022-01-06 17:35:00|121.28|119.08|120.79|118.59|121.7|119.5|120.12|117.92|0
1641490800000|2022-01-06 17:40:00|120.67|118.47|118.73|116.53|120.97|118.77|118.67|116.47|0
1641491100000|2022-01-06 17:45:00|118.61|116.41|119.51|117.31|119.75|117.55|118.37|116.17|0
1641491400000|2022-01-06 17:50:00|119.57|117.37|120.6|118.4|120.78|118.58|119.57|117.37|0
1641491700000|2022-01-06 17:55:00|120.54|118.34|121.39|119.19|121.45|119.25|120.29|118.09|0
1641492000000|2022-01-06 18:00:00|121.2|119|121.08|118.88|122|119.8|120.84|118.64|0
1641492300000|2022-01-06 18:05:00|120.96|118.76|120.89|118.69|121.63|119.43|120.71|118.51|0
1641492600000|2022-01-06 18:10:00|120.95|118.75|120.77|118.57|121.2|119|120.35|118.15|0
1641492900000|2022-01-06 18:15:00|120.71|118.51|121.31|119.11|122.48|120.28|120.71|118.51|0
1641493200000|2022-01-06 18:20:00|121.29|119.09|123.09|120.89|123.28|121.08|121.13|118.93|0
1641493500000|2022-01-06 18:25:00|123.15|120.95|123.65|121.45|123.83|121.63|122.9|120.7|0
1641493800000|2022-01-06 18:30:00|123.52|121.32|123.4|121.2|124.2|122|123.21|121.01|0
1641494100000|2022-01-06 18:35:00|123.49|121.29|123.52|121.32|124.14|121.94|122.72|120.52|0
1641494400000|2022-01-06 18:40:00|123.64|121.44|123.2|121|124.01|121.81|123.02|120.82|0
1641494700000|2022-01-06 18:45:00|123.45|121.25|123.02|120.82|123.76|121.56|122.34|120.14|0
1641495000000|2022-01-06 18:50:00|123.08|120.88|122.83|120.63|123.76|121.56|122.71|120.51|0
1641495300000|2022-01-06 18:55:00|122.77|120.57|122.52|120.32|123.26|121.06|122.33|120.13|0
1641495600000|2022-01-06 19:00:00|122.58|120.38|124|121.8|124|121.8|122.27|120.07|0
1641495900000|2022-01-06 19:05:00|123.94|121.74|122.94|120.74|124.47|122.27|122.76|120.56|0
1641496200000|2022-01-06 19:10:00|122.82|120.62|123.75|121.55|123.81|121.61|121.23|119.03|0
1641496500000|2022-01-06 19:15:00|123.87|121.67|123.62|121.42|123.96|121.76|122.76|120.56|0
1641496800000|2022-01-06 19:20:00|123.5|121.3|123.56|121.36|124.24|122.04|123.25|121.05|0
1641497100000|2022-01-06 19:25:00|123.62|121.42|123.73|121.53|124.17|121.97|123.36|121.16|0
1641497400000|2022-01-06 19:30:00|123.61|121.41|123.3|121.1|124.1|121.9|122.81|120.61|0
1641497700000|2022-01-06 19:35:00|123.23|121.03|122.8|120.6|123.54|121.34|122.56|120.36|0
1641498000000|2022-01-06 19:40:00|122.86|120.66|123.04|120.84|123.54|121.34|122.55|120.35|0
1641498300000|2022-01-06 19:45:00|122.92|120.72|122.18|119.98|122.98|120.78|121.75|119.55|0
1641498600000|2022-01-06 19:50:00|122.12|119.92|121.14|118.94|122.79|120.59|121.14|118.94|0
1641498900000|2022-01-06 19:55:00|121.07|118.87|121.19|118.99|121.38|119.18|120.59|118.39|0
1641499200000|2022-01-06 20:00:00|121.07|118.87|119.73|117.53|121.07|118.87|119.67|117.47|0
1641499500000|2022-01-06 20:05:00|119.79|117.59|120.03|117.83|120.34|118.14|118.5|116.3|0
1641499800000|2022-01-06 20:10:00|119.97|117.77|120.82|118.62|120.94|118.74|119.54|117.34|0
1641500100000|2022-01-06 20:15:00|120.88|118.68|122.23|120.03|122.6|120.4|120.64|118.44|0
1641500400000|2022-01-06 20:20:00|122.04|119.84|122.66|120.46|123.15|120.95|121.8|119.6|0
1641500700000|2022-01-06 20:25:00|122.47|120.27|121.67|119.47|122.97|120.77|121.67|119.47|0
1641501000000|2022-01-06 20:30:00|121.73|119.53|123.15|120.95|123.46|121.26|121.42|119.22|0
1641501300000|2022-01-06 20:35:00|123.27|121.07|123.89|121.69|124.27|122.07|122.84|120.64|0
1641501600000|2022-01-06 20:40:00|123.7|121.5|123.39|121.19|124.51|122.31|123.02|120.82|0
1641501900000|2022-01-06 20:45:00|123.51|121.31|124.39|122.19|124.39|122.19|123.02|120.82|0
1641502200000|2022-01-06 20:50:00|124.26|122.06|124.63|122.43|124.7|122.5|123.45|121.25|0
1641502500000|2022-01-06 20:55:00|124.7|122.5|123.14|120.94|126.14|123.94|122.89|120.69|0
1641502800000|2022-01-06 21:00:00|122.95|120.75|122.58|120.38|123.45|121.25|122.58|120.38|0
1641503100000|2022-01-06 21:05:00|122.64|120.44|122.27|120.07|122.64|120.44|121.83|119.63|0
1641503400000|2022-01-06 21:10:00|122.2|120|122.08|119.88|122.64|120.44|121.59|119.39|0
1641503700000|2022-01-06 21:15:00|122.35|119.55|122.31|119.51|122.53|119.73|122.13|119.33|0
1641504000000|2022-01-06 21:20:00|122.35|119.55|122.06|119.26|122.35|119.55|122.06|119.26|0
1641504300000|2022-01-06 21:25:00|122|119.2|122.12|119.32|122.13|119.33|121.94|119.14|0
1641504600000|2022-01-06 21:30:00|122.06|119.26|122.37|119.57|122.43|119.63|122|119.2|0
1641504900000|2022-01-06 21:35:00|122.31|119.51|122.61|119.81|122.74|119.94|122.12|119.32|0
1641505200000|2022-01-06 21:40:00|122.65|119.85|121.99|119.19|122.65|119.85|121.87|119.07|0
1641505500000|2022-01-06 21:45:00|121.93|119.13|121.99|119.19|121.99|119.19|121.75|118.95|0
1641505800000|2022-01-06 21:50:00|121.93|119.13|121.62|118.82|121.93|119.13|121.56|118.76|0
1641506100000|2022-01-06 21:55:00|121.68|118.88|121.83|119.03|121.99|119.19|121.62|118.82|0
1641506400000|2022-01-06 22:00:00|121.79|118.99|121.67|118.87|121.84|119.04|121.67|118.87|0
1641506700000|2022-01-06 22:05:00|121.66|118.86|121.78|118.98|121.78|118.98|121.66|118.86|0
1641507000000|2022-01-06 22:10:00|121.79|118.99|121.68|118.88|121.79|118.99|121.67|118.87|0
1641507300000|2022-01-06 22:15:00|121.67|118.87|121.69|118.89|121.69|118.89|121.67|118.87|0
1641507600000|2022-01-06 22:20:00|121.67|118.87|121.66|118.86|121.67|118.87|121.66|118.86|0
1641507900000|2022-01-06 22:25:00|121.68|118.88|121.79|118.99|121.9|119.1|121.68|118.88|0
1641508200000|2022-01-06 22:30:00|121.77|118.97|121.77|118.97|121.77|118.97|121.77|118.97|0
1641508500000|2022-01-06 22:35:00|121.74|118.94|121.74|118.94|121.74|118.94|121.71|118.91|0
1641508800000|2022-01-06 22:40:00|121.76|118.96|121.73|118.93|121.76|118.96|121.73|118.93|0
1641509400000|2022-01-06 22:50:00|121.72|118.92|121.69|118.89|121.72|118.92|121.67|118.87|0
1641509700000|2022-01-06 22:55:00|121.67|118.87|121.53|118.73|121.68|118.88|121.53|118.73|0
1641510000000|2022-01-06 23:00:00|120.82|118.02|120.97|118.17|121.03|118.23|120.45|117.65|0
1641510300000|2022-01-06 23:05:00|121|118.2|120.72|117.92|121|118.2|120.66|117.86|0
1641510600000|2022-01-06 23:10:00|120.66|117.86|120.96|118.16|120.96|118.16|120.6|117.8|0
1641510900000|2022-01-06 23:15:00|121.15|118.35|120.65|117.85|121.27|118.47|120.59|117.79|0
1641511200000|2022-01-06 23:20:00|120.59|117.79|120.9|118.1|120.96|118.16|120.47|117.67|0
1641511500000|2022-01-06 23:25:00|120.77|117.97|120.65|117.85|120.96|118.16|120.65|117.85|0
1641511800000|2022-01-06 23:30:00|120.59|117.79|120.62|117.82|120.89|118.09|120.34|117.54|0
1641512100000|2022-01-06 23:35:00|120.59|117.79|120.43|117.63|120.65|117.85|120.28|117.48|0
1641512400000|2022-01-06 23:40:00|120.4|117.6|120.64|117.84|120.7|117.9|120.34|117.54|0
1641512700000|2022-01-06 23:45:00|120.55|117.75|120.7|117.9|120.88|118.08|120.4|117.6|0
1641513000000|2022-01-06 23:50:00|120.64|117.84|120.39|117.59|120.7|117.9|120.33|117.53|0
1641513300000|2022-01-06 23:55:00|120.27|117.47|120.45|117.65|120.45|117.65|120.27|117.47|0
1641513600000|2022-01-07 00:00:00|120.39|117.59|119.99|117.19|120.69|117.89|119.72|116.92|0
1641513900000|2022-01-07 00:05:00|119.96|117.16|119.9|117.1|120.08|117.28|119.78|116.98|0
1641514200000|2022-01-07 00:10:00|119.87|117.07|119.47|116.67|120.2|117.4|119.35|116.55|0
1641514500000|2022-01-07 00:15:00|119.53|116.73|119.47|116.67|119.71|116.91|119.41|116.61|0
1641514800000|2022-01-07 00:20:00|119.53|116.73|119.59|116.79|119.77|116.97|119.47|116.67|0
1641515100000|2022-01-07 00:25:00|119.56|116.76|119.49|116.69|119.74|116.94|119.28|116.48|0
1641515400000|2022-01-07 00:30:00|119.46|116.66|119.28|116.48|119.61|116.81|119.16|116.36|0
1641515700000|2022-01-07 00:35:00|119.25|116.45|119.15|116.35|119.4|116.6|119.15|116.35|0
1641516000000|2022-01-07 00:40:00|119.21|116.41|119.27|116.47|119.27|116.47|119.03|116.23|0
1641516300000|2022-01-07 00:45:00|119.24|116.44|119.3|116.5|119.33|116.53|119.15|116.35|0
1641516600000|2022-01-07 00:50:00|119.27|116.47|119.39|116.59|119.51|116.71|119.27|116.47|0
1641516900000|2022-01-07 00:55:00|119.45|116.65|119.26|116.46|119.57|116.77|119.2|116.4|0
1641517200000|2022-01-07 01:00:00|119.24|116.44|118.96|116.16|119.45|116.65|118.96|116.16|0
1641517500000|2022-01-07 01:05:00|118.84|116.04|119.32|116.52|119.38|116.58|118.84|116.04|0
1641517800000|2022-01-07 01:10:00|119.29|116.49|119.41|116.61|119.56|116.76|119.2|116.4|0
1641518100000|2022-01-07 01:15:00|119.38|116.58|119.56|116.76|119.68|116.88|119.2|116.4|0
1641518400000|2022-01-07 01:20:00|119.62|116.82|119.49|116.69|119.62|116.82|119.37|116.57|0
1641518700000|2022-01-07 01:25:00|119.56|116.76|119.43|116.63|119.62|116.82|119.25|116.45|0
1641519000000|2022-01-07 01:30:00|119.37|116.57|119.13|116.33|119.49|116.69|119.01|116.21|0
1641519300000|2022-01-07 01:35:00|119.19|116.39|119.79|116.99|119.97|117.17|119.19|116.39|0
1641519600000|2022-01-07 01:40:00|119.82|117.02|120.03|117.23|120.16|117.36|119.61|116.81|0
1641519900000|2022-01-07 01:45:00|119.97|117.17|120.09|117.29|120.09|117.29|119.48|116.68|0
1641520200000|2022-01-07 01:50:00|120.15|117.35|120.03|117.23|120.21|117.41|119.78|116.98|0
1641520500000|2022-01-07 01:55:00|119.97|117.17|119.51|116.71|120.03|117.23|119.48|116.68|0
1641520800000|2022-01-07 02:00:00|119.6|116.8|120.88|118.08|120.94|118.14|119.6|116.8|0
1641521100000|2022-01-07 02:05:00|120.94|118.14|121.06|118.26|121.49|118.69|120.87|118.07|0
1641521400000|2022-01-07 02:10:00|121.12|118.32|120.93|118.13|121.12|118.32|120.69|117.89|0
1641521700000|2022-01-07 02:15:00|120.87|118.07|121.24|118.44|121.67|118.87|120.87|118.07|0
1641522000000|2022-01-07 02:20:00|121.3|118.5|120.68|117.88|121.33|118.53|120.53|117.73|0
1641522300000|2022-01-07 02:25:00|120.71|117.91|120.86|118.06|120.86|118.06|120.68|117.88|0
1641522600000|2022-01-07 02:30:00|120.92|118.12|121.2|118.4|121.41|118.61|120.74|117.94|0
1641522900000|2022-01-07 02:35:00|121.17|118.37|121.59|118.79|121.6|118.8|121.04|118.24|0
1641523200000|2022-01-07 02:40:00|121.53|118.73|121.22|118.42|121.53|118.73|121.16|118.36|0
1641523500000|2022-01-07 02:45:00|121.28|118.48|121.16|118.36|121.53|118.73|121.16|118.36|0
1641523800000|2022-01-07 02:50:00|121.04|118.24|120.7|117.9|121.1|118.3|120.64|117.84|0
1641524100000|2022-01-07 02:55:00|120.73|117.93|120.42|117.62|120.73|117.93|120.24|117.44|0
1641524400000|2022-01-07 03:00:00|120.36|117.56|120.48|117.68|120.66|117.86|120.3|117.5|0
1641524700000|2022-01-07 03:05:00|120.42|117.62|120.41|117.61|120.45|117.65|120.17|117.37|0
1641525000000|2022-01-07 03:10:00|120.48|117.68|120.53|117.73|120.6|117.8|120.35|117.55|0
1641525300000|2022-01-07 03:15:00|120.5|117.7|120.41|117.61|120.65|117.85|120.32|117.52|0
1641525600000|2022-01-07 03:20:00|120.29|117.49|119.43|116.63|120.41|117.61|119.37|116.57|0
1641525900000|2022-01-07 03:25:00|119.37|116.57|119.61|116.81|119.8|117|119.25|116.45|0
1641526200000|2022-01-07 03:30:00|119.55|116.75|120.16|117.36|120.22|117.42|119.55|116.75|0
1641526500000|2022-01-07 03:35:00|120.22|117.42|120.16|117.36|120.52|117.72|120.09|117.29|0
1641526800000|2022-01-07 03:40:00|120.22|117.42|120.21|117.41|120.46|117.66|120.09|117.29|0
1641527100000|2022-01-07 03:45:00|120.27|117.47|120.76|117.96|120.82|118.02|120.12|117.32|0
1641527400000|2022-01-07 03:50:00|120.7|117.9|120.76|117.96|120.91|118.11|120.49|117.69|0
1641527700000|2022-01-07 03:55:00|120.73|117.93|120.63|117.83|120.88|118.08|120.45|117.65|0
1641528000000|2022-01-07 04:00:00|120.57|117.77|120.72|117.92|120.88|118.08|120.57|117.77|0
1641528300000|2022-01-07 04:05:00|120.75|117.95|120.81|118.01|120.81|118.01|120.45|117.65|0
1641528600000|2022-01-07 04:10:00|120.84|118.04|120.69|117.89|120.93|118.13|120.63|117.83|0
1641528900000|2022-01-07 04:15:00|120.75|117.95|121.17|118.37|121.27|118.47|120.56|117.76|0
1641529200000|2022-01-07 04:20:00|121.11|118.31|121.17|118.37|121.36|118.56|120.99|118.19|0
1641529500000|2022-01-07 04:25:00|121.11|118.31|120.92|118.12|121.17|118.37|120.92|118.12|0
1641529800000|2022-01-07 04:30:00|120.96|118.16|120.92|118.12|121.17|118.37|120.86|118.06|0
1641530100000|2022-01-07 04:35:00|120.89|118.09|121.16|118.36|121.23|118.43|120.83|118.03|0
1641530400000|2022-01-07 04:40:00|121.1|118.3|120.92|118.12|121.29|118.49|120.92|118.12|0
1641530700000|2022-01-07 04:45:00|120.86|118.06|120.91|118.11|120.98|118.18|120.46|117.66|0
1641531000000|2022-01-07 04:50:00|120.98|118.18|120.64|117.84|120.98|118.18|120.54|117.74|0
1641531300000|2022-01-07 04:55:00|120.61|117.81|120.54|117.74|120.91|118.11|120.48|117.68|0
1641531600000|2022-01-07 05:00:00|120.48|117.68|120.23|117.43|120.66|117.86|120.23|117.43|0
1641531900000|2022-01-07 05:05:00|120.29|117.49|120.9|118.1|120.9|118.1|120.17|117.37|0
1641532200000|2022-01-07 05:10:00|121.03|118.23|120.96|118.16|121.7|118.9|120.87|118.07|0
1641532500000|2022-01-07 05:15:00|120.93|118.13|120.65|117.85|121.08|118.28|120.65|117.85|0
1641532800000|2022-01-07 05:20:00|120.69|117.89|120.77|117.97|120.96|118.16|120.69|117.89|0
1641533100000|2022-01-07 05:25:00|120.74|117.94|121.38|118.58|121.39|118.59|120.59|117.79|0
1641533400000|2022-01-07 05:30:00|121.32|118.52|121.26|118.46|121.51|118.71|121.02|118.22|0
1641533700000|2022-01-07 05:35:00|121.32|118.52|120.95|118.15|121.38|118.58|120.89|118.09|0
1641534000000|2022-01-07 05:40:00|121.01|118.21|121.25|118.45|121.32|118.52|121.01|118.21|0
1641534300000|2022-01-07 05:45:00|121.22|118.42|121.01|118.21|121.38|118.58|120.92|118.12|0
1641534600000|2022-01-07 05:50:00|120.88|118.08|120.85|118.05|121.19|118.39|120.82|118.02|0
1641534900000|2022-01-07 05:55:00|120.88|118.08|120.33|117.53|120.88|118.08|120.21|117.41|0
1641535200000|2022-01-07 06:00:00|120.39|117.59|120.75|117.95|120.81|118.01|120.2|117.4|0
1641535500000|2022-01-07 06:05:00|120.69|117.89|120.57|117.77|120.85|118.05|120.51|117.71|0
1641535800000|2022-01-07 06:10:00|120.6|117.8|120.69|117.89|120.87|118.07|120.57|117.77|0
1641536100000|2022-01-07 06:15:00|120.66|117.86|120.81|118.01|120.87|118.07|120.56|117.76|0
1641536400000|2022-01-07 06:20:00|120.75|117.95|120.8|118|120.93|118.13|120.62|117.82|0
1641536700000|2022-01-07 06:25:00|120.77|117.97|120.56|117.76|120.77|117.97|120.5|117.7|0
1641537000000|2022-01-07 06:30:00|120.53|117.73|119.82|117.02|120.62|117.82|119.82|117.02|0
1641537300000|2022-01-07 06:35:00|119.76|116.96|120.12|117.32|120.19|117.39|119.7|116.9|0
1641537600000|2022-01-07 06:40:00|120.19|117.39|120.43|117.63|120.43|117.63|119.94|117.14|0
1641537900000|2022-01-07 06:45:00|120.49|117.69|120.49|117.69|120.76|117.96|120.43|117.63|0
1641538200000|2022-01-07 06:50:00|120.55|117.75|120.88|118.08|120.91|118.11|120.48|117.68|0
1641538500000|2022-01-07 06:55:00|120.85|118.05|121|118.2|121.09|118.29|120.79|117.99|0
1641538800000|2022-01-07 07:00:00|120.97|118.17|121.77|118.97|121.92|119.12|120.72|117.92|0
1641539100000|2022-01-07 07:05:00|121.74|118.94|121.8|119|121.89|119.09|121.34|118.54|0
1641539400000|2022-01-07 07:10:00|121.83|119.03|121.95|119.15|122.13|119.33|121.76|118.96|0
1641539700000|2022-01-07 07:15:00|122.01|119.21|121.45|118.65|122.01|119.21|121.33|118.53|0
1641540000000|2022-01-07 07:20:00|121.33|118.53|121.45|118.65|121.51|118.71|121.14|118.34|0
1641540300000|2022-01-07 07:25:00|121.39|118.59|121.2|118.4|121.57|118.77|121.02|118.22|0
1641540600000|2022-01-07 07:30:00|121.26|118.46|121.75|118.95|121.75|118.95|121.14|118.34|0
1641540900000|2022-01-07 07:35:00|121.69|118.89|121.38|118.58|121.78|118.98|121.32|118.52|0
1641541200000|2022-01-07 07:40:00|121.44|118.64|121.56|118.76|121.75|118.95|121.38|118.58|0
1641541500000|2022-01-07 07:45:00|121.5|118.7|121.81|119.01|121.99|119.19|121.47|118.67|0
1641541800000|2022-01-07 07:50:00|121.78|118.98|121.93|119.13|121.99|119.19|121.68|118.88|0
1641542100000|2022-01-07 07:55:00|121.86|119.06|121.43|118.63|121.99|119.19|121.37|118.57|0
1641542400000|2022-01-07 08:00:00|121.74|118.94|124.18|121.38|124.27|121.47|121.37|118.57|0
1641542700000|2022-01-07 08:05:00|123.79|121.59|123.97|121.77|124.28|122.08|123.66|121.46|0
1641543000000|2022-01-07 08:10:00|124.03|121.83|122.85|120.65|124.03|121.83|122.85|120.65|0
1641543300000|2022-01-07 08:15:00|122.91|120.71|123.22|121.02|123.22|121.02|122.6|120.4|0
1641543600000|2022-01-07 08:20:00|123.28|121.08|122.97|120.77|123.28|121.08|122.84|120.64|0
1641543900000|2022-01-07 08:25:00|123.03|120.83|123.49|121.29|124.02|121.82|123.03|120.83|0
1641544200000|2022-01-07 08:30:00|123.71|121.51|124.96|122.76|125.59|123.39|123.71|121.51|0
1641544500000|2022-01-07 08:35:00|124.93|122.73|124.77|122.57|125.5|123.3|124.77|122.57|0
1641544800000|2022-01-07 08:40:00|124.83|122.63|125.77|123.57|125.9|123.7|124.77|122.57|0
1641545100000|2022-01-07 08:45:00|125.65|123.45|125.84|123.64|125.9|123.7|125.33|123.13|0
1641545400000|2022-01-07 08:50:00|125.81|123.61|125.45|123.25|125.84|123.64|125.08|122.88|0
1641545700000|2022-01-07 08:55:00|125.52|123.32|125.07|122.87|125.58|123.38|124.54|122.34|0
1641546000000|2022-01-07 09:00:00|125.17|122.97|125.1|122.9|125.61|123.41|124.94|122.74|0
1641546300000|2022-01-07 09:05:00|125.13|122.93|124.31|122.11|125.38|123.18|124.31|122.11|0
1641546600000|2022-01-07 09:10:00|124.25|122.05|123.44|121.24|124.38|122.18|123.31|121.11|0
1641546900000|2022-01-07 09:15:00|123.38|121.18|123.62|121.42|123.94|121.74|123.31|121.11|0
1641547200000|2022-01-07 09:20:00|123.56|121.36|123.18|120.98|123.56|121.36|123.18|120.98|0
1641547500000|2022-01-07 09:25:00|123.28|121.08|122.68|120.48|123.28|121.08|122.25|120.05|0
1641547800000|2022-01-07 09:30:00|122.62|120.42|121.88|119.68|122.68|120.48|121.88|119.68|0
1641548100000|2022-01-07 09:35:00|122.06|119.86|121.81|119.61|122.31|120.11|121.63|119.43|0
1641548400000|2022-01-07 09:40:00|121.94|119.74|121.94|119.74|122|119.8|121.44|119.24|0
1641548700000|2022-01-07 09:45:00|121.91|119.71|121.99|119.79|122|119.8|121.57|119.37|0
1641549000000|2022-01-07 09:50:00|121.93|119.73|122.3|120.1|122.3|120.1|121.87|119.67|0
1641549300000|2022-01-07 09:55:00|122.33|120.13|122.61|120.41|122.67|120.47|122.24|120.04|0
1641549600000|2022-01-07 10:00:00|122.55|120.35|122.54|120.34|123.29|121.09|122.48|120.28|0
1641549900000|2022-01-07 10:05:00|122.48|120.28|121.68|119.48|122.54|120.34|121.61|119.41|0
1641550200000|2022-01-07 10:10:00|121.74|119.54|121.55|119.35|121.8|119.6|121.43|119.23|0
1641550500000|2022-01-07 10:15:00|121.49|119.29|121.79|119.59|122.1|119.9|121.49|119.29|0
1641550800000|2022-01-07 10:20:00|121.73|119.53|121.52|119.32|121.79|119.59|121.48|119.28|0
1641551100000|2022-01-07 10:25:00|121.48|119.28|121.11|118.91|121.61|119.41|120.87|118.67|0
1641551400000|2022-01-07 10:30:00|121.05|118.85|120.8|118.6|121.17|118.97|120.62|118.42|0
1641551700000|2022-01-07 10:35:00|120.74|118.54|121.23|119.03|121.23|119.03|120.68|118.48|0
1641552000000|2022-01-07 10:40:00|121.29|119.09|120.92|118.72|121.29|119.09|120.74|118.54|0
1641552300000|2022-01-07 10:45:00|120.86|118.66|121.1|118.9|121.29|119.09|120.86|118.66|0
1641552600000|2022-01-07 10:50:00|121.04|118.84|120.86|118.66|121.16|118.96|120.64|118.44|0
1641552900000|2022-01-07 10:55:00|120.83|118.63|121.22|119.02|121.22|119.02|120.83|118.63|0
1641553200000|2022-01-07 11:00:00|121.1|118.9|121.52|119.32|121.77|119.57|121.1|118.9|0
1641553500000|2022-01-07 11:05:00|121.46|119.26|121.22|119.02|121.65|119.45|121.15|118.95|0
1641553800000|2022-01-07 11:10:00|121.15|118.95|121.58|119.38|121.83|119.63|121.03|118.83|0
1641554100000|2022-01-07 11:15:00|121.64|119.44|120.96|118.76|121.7|119.5|120.84|118.64|0
1641554400000|2022-01-07 11:20:00|120.94|118.74|120.84|118.64|121.03|118.83|120.66|118.46|0
1641554700000|2022-01-07 11:25:00|120.9|118.7|120.9|118.7|120.96|118.76|120.59|118.39|0
1641555000000|2022-01-07 11:30:00|120.84|118.64|120.71|118.51|121.24|119.04|120.65|118.45|0
1641555300000|2022-01-07 11:35:00|120.77|118.57|121.26|119.06|121.45|119.25|120.74|118.54|0
1641555600000|2022-01-07 11:40:00|121.32|119.12|121.2|119|121.44|119.24|120.95|118.75|0
1641555900000|2022-01-07 11:45:00|121.14|118.94|121.32|119.12|121.38|119.18|120.95|118.75|0
1641556200000|2022-01-07 11:50:00|121.26|119.06|121.44|119.24|121.62|119.42|121.19|118.99|0
1641556500000|2022-01-07 11:55:00|121.5|119.3|122.3|120.1|122.3|120.1|121.04|118.84|0
1641556800000|2022-01-07 12:00:00|122.17|119.97|121.1|118.9|122.17|119.97|120.94|118.74|0
1641557100000|2022-01-07 12:05:00|121.06|118.86|121.8|119.6|121.86|119.66|120.64|118.44|0
1641557400000|2022-01-07 12:10:00|121.83|119.63|121.86|119.66|122.17|119.97|121.8|119.6|0
1641557700000|2022-01-07 12:15:00|121.92|119.72|121.55|119.35|121.98|119.78|121.42|119.22|0
1641558000000|2022-01-07 12:20:00|121.7|119.5|121.95|119.75|122.16|119.96|121.67|119.47|0
1641558300000|2022-01-07 12:25:00|121.98|119.78|121.91|119.71|122.53|120.33|121.91|119.71|0
1641558600000|2022-01-07 12:30:00|121.97|119.77|121.66|119.46|122.04|119.84|121.54|119.34|0
1641558900000|2022-01-07 12:35:00|121.72|119.52|122.22|120.02|122.46|120.26|121.66|119.46|0
1641559200000|2022-01-07 12:40:00|122.28|120.08|122.43|120.23|122.83|120.63|122.09|119.89|0
1641559500000|2022-01-07 12:45:00|122.4|120.2|122.15|119.95|122.58|120.38|121.9|119.7|0
1641559800000|2022-01-07 12:50:00|122.21|120.01|122.15|119.95|122.21|120.01|121.84|119.64|0
1641560100000|2022-01-07 12:55:00|122.21|120.01|122.95|120.75|123.04|120.84|122.21|120.01|0
1641560400000|2022-01-07 13:00:00|122.89|120.69|122.76|120.56|123.01|120.81|122.3|120.1|0
1641560700000|2022-01-07 13:05:00|122.61|120.41|122.51|120.31|122.88|120.68|122.08|119.88|0
1641561000000|2022-01-07 13:10:00|122.63|120.43|122.88|120.68|122.91|120.71|122.38|120.18|0
1641561300000|2022-01-07 13:15:00|122.82|120.62|123|120.8|123.13|120.93|122.44|120.24|0
1641561600000|2022-01-07 13:20:00|123.06|120.86|122.94|120.74|123.37|121.17|122.75|120.55|0
1641561900000|2022-01-07 13:25:00|122.87|120.67|122.72|120.52|123.06|120.86|122.44|120.24|0
1641562200000|2022-01-07 13:30:00|121.82|119.62|124.18|121.98|124.62|122.42|120.38|118.18|0
1641562500000|2022-01-07 13:35:00|124.05|121.85|127.34|125.14|127.47|125.27|123.93|121.73|0
1641562800000|2022-01-07 13:40:00|127.47|125.27|126.44|124.24|127.98|125.78|126.32|124.12|0
1641563100000|2022-01-07 13:45:00|126.32|124.12|125.11|122.91|126.32|124.12|124.86|122.66|0
1641563400000|2022-01-07 13:50:00|125.17|122.97|126.82|124.62|127.27|125.07|125.17|122.97|0
1641563700000|2022-01-07 13:55:00|126.76|124.56|126.18|123.98|127.07|124.87|125.8|123.6|0
1641564000000|2022-01-07 14:00:00|126.12|123.92|125.67|123.47|126.12|123.92|125.2|123|0
1641564300000|2022-01-07 14:05:00|125.61|123.41|124.6|122.4|125.61|123.41|124.6|122.4|0
1641564600000|2022-01-07 14:10:00|124.53|122.33|124.34|122.14|125.6|123.4|124.34|122.14|0
1641564900000|2022-01-07 14:15:00|124.22|122.02|124.15|121.95|124.53|122.33|123.84|121.64|0
1641565200000|2022-01-07 14:20:00|124.09|121.89|124.18|121.98|124.47|122.27|123.9|121.7|0
1641565500000|2022-01-07 14:25:00|124.09|121.89|123.84|121.64|124.59|122.39|123.65|121.45|0
1641565800000|2022-01-07 14:30:00|123.71|121.51|125.04|122.84|125.4|123.2|122.65|120.45|0
1641566100000|2022-01-07 14:35:00|124.91|122.71|123.78|121.58|125.98|123.78|123.78|121.58|0
1641566400000|2022-01-07 14:40:00|123.71|121.51|121.35|119.15|124.65|122.45|121.17|118.97|0
1641566700000|2022-01-07 14:45:00|121.54|119.34|121.47|119.27|122.28|120.08|120.55|118.35|0
1641567000000|2022-01-07 14:50:00|121.72|119.52|121.04|118.84|122.21|120.01|120.67|118.47|0
1641567300000|2022-01-07 14:55:00|121.01|118.81|121.34|119.14|121.53|119.33|120.06|117.86|0
1641567600000|2022-01-07 15:00:00|121.16|118.96|121.83|119.63|122.88|120.68|118.84|116.64|0
1641567900000|2022-01-07 15:05:00|122.2|120|123.57|121.37|123.63|121.43|122.2|120|0
1641568200000|2022-01-07 15:10:00|123.7|121.5|123.26|121.06|124.14|121.94|122.38|120.18|0
1641568500000|2022-01-07 15:15:00|123.32|121.12|124.51|122.31|124.89|122.69|123.32|121.12|0
1641568800000|2022-01-07 15:20:00|124.7|122.5|125.45|123.25|125.46|123.26|123.82|121.62|0
1641569100000|2022-01-07 15:25:00|125.39|123.19|125.01|122.81|125.45|123.25|123.88|121.68|0
1641569400000|2022-01-07 15:30:00|125.2|123|125.2|123|125.58|123.38|124.19|121.99|0
1641569700000|2022-01-07 15:35:00|125.26|123.06|128.28|126.08|128.28|126.08|124.24|122.04|0
1641570000000|2022-01-07 15:40:00|128.22|126.02|128.93|126.73|129.25|127.05|126.75|124.55|0
1641570300000|2022-01-07 15:45:00|129.05|126.85|130.09|127.89|130.15|127.95|128.92|126.72|0
1641570600000|2022-01-07 15:50:00|130.22|128.02|131.34|129.14|133.82|131.62|129.72|127.52|0
1641570900000|2022-01-07 15:55:00|131.27|129.07|130.75|128.55|131.93|129.73|129.84|127.64|0
1641571200000|2022-01-07 16:00:00|131.27|129.07|130.94|128.74|131.6|129.4|129.71|127.51|0
1641571500000|2022-01-07 16:05:00|131.01|128.81|130.22|128.02|131.01|128.81|129.51|127.31|0
1641571800000|2022-01-07 16:10:00|130.09|127.89|130.81|128.61|131.2|129|130.09|127.89|0
1641572100000|2022-01-07 16:15:00|130.74|128.54|131.79|129.59|132.51|130.31|130.22|128.02|0
1641572400000|2022-01-07 16:20:00|131.72|129.52|129.57|127.37|131.79|129.59|129.18|126.98|0
1641572700000|2022-01-07 16:25:00|129.76|127.56|127.76|125.56|130.02|127.82|127.76|125.56|0
1641573000000|2022-01-07 16:30:00|127.95|125.75|127.51|125.31|131.29|129.09|127.13|124.93|0
1641573300000|2022-01-07 16:35:00|127.58|125.38|127.38|125.18|128.02|125.82|126.81|124.61|0
1641573600000|2022-01-07 16:40:00|127.25|125.05|127.06|124.86|127.57|125.37|126.42|124.22|0
1641573900000|2022-01-07 16:45:00|127|124.8|124.65|122.45|127.25|125.05|124.65|122.45|0
1641574200000|2022-01-07 16:50:00|124.59|122.39|122.99|120.79|124.97|122.77|120.84|118.64|0
1641574500000|2022-01-07 16:55:00|122.86|120.66|123.8|121.6|123.86|121.66|122.74|120.54|0
1641574800000|2022-01-07 17:00:00|123.67|121.47|124.74|122.54|124.8|122.6|123.48|121.28|0
1641575100000|2022-01-07 17:05:00|124.67|122.47|124.48|122.28|125.11|122.91|123.98|121.78|0
1641575400000|2022-01-07 17:10:00|124.29|122.09|124.28|122.08|125.04|122.84|123.6|121.4|0
1641575700000|2022-01-07 17:15:00|124.47|122.27|125.48|123.28|125.48|123.28|123.97|121.77|0
1641576000000|2022-01-07 17:20:00|125.35|123.15|125.98|123.78|126.17|123.97|125.35|123.15|0
1641576300000|2022-01-07 17:25:00|126.04|123.84|125.72|123.52|126.42|124.22|125.47|123.27|0
1641576600000|2022-01-07 17:30:00|125.66|123.46|126.1|123.9|126.42|124.22|125.66|123.46|0
1641576900000|2022-01-07 17:35:00|125.97|123.77|126.48|124.28|127.12|124.92|125.97|123.77|0
1641577200000|2022-01-07 17:40:00|126.42|124.22|126.29|124.09|126.61|124.41|125.78|123.58|0
1641577500000|2022-01-07 17:45:00|126.41|124.21|126.22|124.02|126.67|124.47|124.83|122.63|0
1641577800000|2022-01-07 17:50:00|126.16|123.96|125.58|123.38|126.35|124.15|125.33|123.13|0
1641578100000|2022-01-07 17:55:00|125.62|123.42|125.27|123.07|126.03|123.83|125.2|123|0
1641578400000|2022-01-07 18:00:00|125.2|123|124.27|122.07|126.28|124.08|124.27|122.07|0
1641578700000|2022-01-07 18:05:00|124.34|122.14|123.89|121.69|124.53|122.33|123.58|121.38|0
1641579000000|2022-01-07 18:10:00|123.83|121.63|123.64|121.44|124.02|121.82|123.52|121.32|0
1641579300000|2022-01-07 18:15:00|123.7|121.5|123.83|121.63|124.14|121.94|123.2|121|0
1641579600000|2022-01-07 18:20:00|123.76|121.56|124.45|122.25|124.52|122.32|123.57|121.37|0
1641579900000|2022-01-07 18:25:00|124.39|122.19|124.83|122.63|125.02|122.82|124.2|122|0
1641580200000|2022-01-07 18:30:00|124.89|122.69|123.94|121.74|125.08|122.88|123.94|121.74|0
1641580500000|2022-01-07 18:35:00|123.82|121.62|124.51|122.31|124.63|122.43|123.57|121.37|0
1641580800000|2022-01-07 18:40:00|124.63|122.43|124.38|122.18|124.89|122.69|124.13|121.93|0
1641581100000|2022-01-07 18:45:00|124.44|122.24|125.07|122.87|125.07|122.87|124.44|122.24|0
1641581400000|2022-01-07 18:50:00|125.01|122.81|124.94|122.74|125.83|123.63|124.5|122.3|0
1641581700000|2022-01-07 18:55:00|125|122.8|125.13|122.93|125.13|122.93|124.5|122.3|0
1641582000000|2022-01-07 19:00:00|125.07|122.87|124.87|122.67|125.13|122.93|124.5|122.3|0
1641582300000|2022-01-07 19:05:00|124.94|122.74|125|122.8|125.76|123.56|124.62|122.42|0
1641582600000|2022-01-07 19:10:00|125.06|122.86|123.37|121.17|125.06|122.86|122.87|120.67|0
1641582900000|2022-01-07 19:15:00|123.3|121.1|123.3|121.1|123.56|121.36|122.99|120.79|0
1641583200000|2022-01-07 19:20:00|123.36|121.16|124.75|122.55|124.82|122.62|123.36|121.16|0
1641583500000|2022-01-07 19:25:00|124.88|122.68|124.18|121.98|125.39|123.19|124.12|121.92|0
1641583800000|2022-01-07 19:30:00|124.24|122.04|124.3|122.1|124.62|122.42|123.99|121.79|0
1641584100000|2022-01-07 19:35:00|124.37|122.17|122.79|120.59|124.68|122.48|122.79|120.59|0
1641584400000|2022-01-07 19:40:00|122.98|120.78|121.55|119.35|123.29|121.09|121.05|118.85|0
1641584700000|2022-01-07 19:45:00|121.49|119.29|121.17|118.97|121.86|119.66|120.55|118.35|0
1641585000000|2022-01-07 19:50:00|121.11|118.91|120.61|118.41|121.55|119.35|120.3|118.1|0
1641585300000|2022-01-07 19:55:00|120.67|118.47|120.92|118.72|121.1|118.9|120.55|118.35|0
1641585600000|2022-01-07 20:00:00|120.79|118.59|120.42|118.22|121.01|118.81|119.75|117.55|0
1641585900000|2022-01-07 20:05:00|120.48|118.28|120.54|118.34|120.66|118.46|119.67|117.47|0
1641586200000|2022-01-07 20:10:00|120.48|118.28|121.72|119.52|121.85|119.65|120.48|118.28|0
1641586500000|2022-01-07 20:15:00|121.66|119.46|121.28|119.08|121.85|119.65|121.16|118.96|0
1641586800000|2022-01-07 20:20:00|121.22|119.02|122.03|119.83|122.03|119.83|121.03|118.83|0
1641587100000|2022-01-07 20:25:00|121.97|119.77|122.21|120.01|122.91|120.71|121.97|119.77|0
1641587400000|2022-01-07 20:30:00|122.15|119.95|122.15|119.95|122.78|120.58|120.9|118.7|0
1641587700000|2022-01-07 20:35:00|122.21|120.01|121.52|119.32|122.53|120.33|121.27|119.07|0
1641588000000|2022-01-07 20:40:00|121.46|119.26|122.58|120.38|122.71|120.51|121.21|119.01|0
1641588300000|2022-01-07 20:45:00|122.71|120.51|120.58|118.38|123.09|120.89|119.96|117.76|0
1641588600000|2022-01-07 20:50:00|120.52|118.32|121.77|119.57|121.9|119.7|119.96|117.76|0
1641588900000|2022-01-07 20:55:00|121.84|119.64|121.82|119.62|122.93|120.73|120.7|118.5|0
1641589200000|2022-01-07 21:00:00|121.88|119.68|120.74|118.54|122.07|119.87|120.74|118.54|0
1641589500000|2022-01-07 21:05:00|120.68|118.48|120.74|118.54|120.74|118.54|120.18|117.98|0
1641589800000|2022-01-07 21:10:00|120.68|118.48|121.75|119.55|121.81|119.61|120.68|118.48|0
1641801900000|2022-01-10 08:05:00|117.56|115.36|118.55|116.35|118.61|116.41|117.56|115.36|0
1641802200000|2022-01-10 08:10:00|118.67|116.47|119.2|117|119.42|117.22|118.05|115.85|0
1641802500000|2022-01-10 08:15:00|119.29|117.09|120.11|117.91|120.33|118.13|119.17|116.97|0
1641802800000|2022-01-10 08:20:00|120.14|117.94|120.01|117.81|120.99|118.79|119.83|117.63|0
1641803100000|2022-01-10 08:25:00|119.92|117.72|122.39|120.19|124.74|122.54|119.79|117.59|0
1641803400000|2022-01-10 08:30:00|122.51|120.31|124.49|122.29|124.49|122.29|122.51|120.31|0
1641803700000|2022-01-10 08:35:00|124.42|122.22|125.13|122.93|125.52|123.32|124.23|122.03|0
1641804000000|2022-01-10 08:40:00|125.16|122.96|125.45|123.25|126.22|124.02|123.86|121.66|0
1641804300000|2022-01-10 08:45:00|125.38|123.18|124.99|122.79|126.42|124.22|124.87|122.67|0
1641804600000|2022-01-10 08:50:00|125.12|122.92|124.61|122.41|125.77|123.57|124.36|122.16|0
1641804900000|2022-01-10 08:55:00|124.55|122.35|123.62|121.42|124.87|122.67|123.08|120.88|0
1641805200000|2022-01-10 09:00:00|123.59|121.39|123.84|121.64|123.84|121.64|122.82|120.62|0
1641805500000|2022-01-10 09:05:00|123.78|121.58|122.44|120.24|123.78|121.58|122.13|119.93|0
1641805800000|2022-01-10 09:10:00|122.82|120.62|122.82|120.62|122.91|120.71|122.12|119.92|0
1641806100000|2022-01-10 09:15:00|122.75|120.55|122.25|120.05|122.75|120.55|122.12|119.92|0
1641806400000|2022-01-10 09:20:00|122.18|119.98|121.86|119.66|122.25|120.05|121.74|119.54|0
1641806700000|2022-01-10 09:25:00|121.93|119.73|121.42|119.22|121.93|119.73|121.36|119.16|0
1641807000000|2022-01-10 09:30:00|121.39|119.19|121.92|119.72|121.92|119.72|121.04|118.84|0
1641807300000|2022-01-10 09:35:00|121.98|119.78|121.79|119.59|121.98|119.78|121.17|118.97|0
1641807600000|2022-01-10 09:40:00|121.76|119.56|121.16|118.96|121.86|119.66|121.16|118.96|0
1641807900000|2022-01-10 09:45:00|121.19|118.99|121.12|118.92|121.32|119.12|120.31|118.11|0
1641808200000|2022-01-10 09:50:00|121.19|118.99|120.96|118.76|121.37|119.17|120.84|118.64|0
1641808500000|2022-01-10 09:55:00|120.93|118.73|121.69|119.49|121.69|119.49|120.62|118.42|0
1641808800000|2022-01-10 10:00:00|121.66|119.46|121.49|119.29|122.26|120.06|121.49|119.29|0
1641809100000|2022-01-10 10:05:00|121.56|119.36|121.24|119.04|121.75|119.55|121.21|119.01|0
1641809400000|2022-01-10 10:10:00|121.3|119.1|120.17|117.97|121.3|119.1|120.11|117.91|0
1641809700000|2022-01-10 10:15:00|120.14|117.94|120.73|118.53|120.73|118.53|119.98|117.78|0
1641810000000|2022-01-10 10:20:00|120.67|118.47|121.67|119.47|121.86|119.66|120.48|118.28|0
1641810300000|2022-01-10 10:25:00|121.74|119.54|121.35|119.15|121.8|119.6|121.17|118.97|0
1641810600000|2022-01-10 10:30:00|121.39|119.19|121.23|119.03|121.8|119.6|121.23|119.03|0
1641810900000|2022-01-10 10:35:00|121.35|119.15|121.38|119.18|121.6|119.4|121.16|118.96|0
1641811200000|2022-01-10 10:40:00|121.35|119.15|122.61|120.41|122.74|120.54|121.29|119.09|0
1641811500000|2022-01-10 10:45:00|122.68|120.48|122.45|120.25|122.68|120.48|121.98|119.78|0
1641811800000|2022-01-10 10:50:00|122.36|120.16|122.93|120.73|123.09|120.89|122.04|119.84|0
1641812100000|2022-01-10 10:55:00|122.99|120.79|122.54|120.34|123.05|120.85|122.39|120.19|0
1641812400000|2022-01-10 11:00:00|122.61|120.41|123.27|121.07|123.34|121.14|122.22|120.02|0
1641812700000|2022-01-10 11:05:00|123.11|120.91|123.24|121.04|123.49|121.29|122.73|120.53|0
1641813000000|2022-01-10 11:10:00|123.17|120.97|123.3|121.1|123.43|121.23|122.98|120.78|0
1641813300000|2022-01-10 11:15:00|123.33|121.13|122.72|120.52|123.36|121.16|122.63|120.43|0
1641813600000|2022-01-10 11:20:00|122.76|120.56|123.61|121.41|123.74|121.54|122.47|120.27|0
1641813900000|2022-01-10 11:25:00|123.65|121.45|123.55|121.35|123.93|121.73|123.55|121.35|0
1641814200000|2022-01-10 11:30:00|123.61|121.41|123.61|121.41|123.61|121.41|122.84|120.64|0
1641814500000|2022-01-10 11:35:00|123.55|121.35|124.18|121.98|124.31|122.11|123.32|121.12|0
1641814800000|2022-01-10 11:40:00|124.12|121.92|123.99|121.79|124.83|122.63|123.86|121.66|0
1641815100000|2022-01-10 11:45:00|123.86|121.66|123.51|121.31|123.86|121.66|123.41|121.21|0
1641815400000|2022-01-10 11:50:00|123.47|121.27|123.38|121.18|123.6|121.4|122.96|120.76|0
1641815700000|2022-01-10 11:55:00|123.34|121.14|123.15|120.95|123.34|121.14|122.93|120.73|0
1641816000000|2022-01-10 12:00:00|123.08|120.88|123.53|121.33|123.53|121.33|122.74|120.54|0
1641816300000|2022-01-10 12:05:00|123.47|121.27|124.04|121.84|124.1|121.9|122.95|120.75|0
1641816600000|2022-01-10 12:10:00|123.91|121.71|124.87|122.67|125.17|122.97|123.65|121.45|0
1641816900000|2022-01-10 12:15:00|124.94|122.74|125.84|123.64|125.97|123.77|124.94|122.74|0
1641817200000|2022-01-10 12:20:00|125.88|123.68|125.39|123.19|125.91|123.71|125.32|123.12|0
1641817500000|2022-01-10 12:25:00|125.45|123.25|125.71|123.51|126.1|123.9|125.26|123.06|0
1641817800000|2022-01-10 12:30:00|125.74|123.54|128.06|125.86|128.13|125.93|125.58|123.38|0
1641818100000|2022-01-10 12:35:00|128|125.8|130.43|128.23|130.83|128.63|125.88|123.68|0
1641818400000|2022-01-10 12:40:00|130.5|128.3|130.17|127.97|130.63|128.43|129.97|127.77|0
1641818700000|2022-01-10 12:45:00|130.23|128.03|130.83|128.63|131.03|128.83|130.1|127.9|0
1641819000000|2022-01-10 12:50:00|130.89|128.69|131.96|129.76|132.06|129.86|130.89|128.69|0
1641819300000|2022-01-10 12:55:00|131.89|129.69|133.23|131.03|133.3|131.1|131.69|129.49|0
1641819600000|2022-01-10 13:00:00|133.2|131|132.29|130.09|133.57|131.37|132.29|130.09|0
1641819900000|2022-01-10 13:05:00|132.32|130.12|132.22|130.02|132.69|130.49|131.75|129.55|0
1641820200000|2022-01-10 13:10:00|132.35|130.15|131.81|129.61|132.68|130.48|131.75|129.55|0
1641820500000|2022-01-10 13:15:00|131.88|129.68|131.81|129.61|132.28|130.08|131.68|129.48|0
1641820800000|2022-01-10 13:20:00|131.94|129.74|132.01|129.81|132.01|129.81|131.27|129.07|0
1641821100000|2022-01-10 13:25:00|132.07|129.87|131.87|129.67|132.27|130.07|131.67|129.47|0
1641821400000|2022-01-10 13:30:00|131.8|129.6|132.07|129.87|132.74|130.54|131.4|129.2|0
1641821700000|2022-01-10 13:35:00|132.2|130|131.2|129|132.54|130.34|131.2|129|0
1641822000000|2022-01-10 13:40:00|131.33|129.13|131.93|129.73|131.93|129.73|131.06|128.86|0
1641822300000|2022-01-10 13:45:00|131.86|129.66|132.06|129.86|132.13|129.93|131.73|129.53|0
1641822600000|2022-01-10 13:50:00|132.13|129.93|133|130.8|133.07|130.87|131.53|129.33|0
1641822900000|2022-01-10 13:55:00|132.93|130.73|132.73|130.53|133.13|130.93|132.66|130.46|0
1641823200000|2022-01-10 14:00:00|132.66|130.46|132.25|130.05|132.83|130.63|132.25|130.05|0
1641823500000|2022-01-10 14:05:00|132.19|129.99|132.25|130.05|132.45|130.25|131.72|129.52|0
1641823800000|2022-01-10 14:10:00|132.32|130.12|132.99|130.79|132.99|130.79|132.25|130.05|0
1641824100000|2022-01-10 14:15:00|132.92|130.72|133.19|130.99|134|131.8|132.72|130.52|0
1641824400000|2022-01-10 14:20:00|133.12|130.92|134|131.8|134|131.8|132.51|130.31|0
1641824700000|2022-01-10 14:25:00|133.93|131.73|133.45|131.25|133.93|131.73|132.51|130.31|0
1641825000000|2022-01-10 14:30:00|133.32|131.12|136.17|133.97|136.59|134.39|132.64|130.44|0
1641825300000|2022-01-10 14:35:00|136.24|134.04|136.86|134.66|137.9|135.7|135.97|133.77|0
1641825600000|2022-01-10 14:40:00|136.52|134.32|138.96|136.76|138.96|136.76|135.04|132.84|0
1641825900000|2022-01-10 14:45:00|139.38|137.18|139.78|137.58|140.3|138.1|138.13|135.93|0
1641826200000|2022-01-10 14:50:00|139.67|137.47|141.08|138.88|141.43|139.23|138.76|136.56|0
1641826500000|2022-01-10 14:55:00|141.15|138.95|141.79|139.59|142.64|140.44|140.72|138.52|0
1641826800000|2022-01-10 15:00:00|139.88|137.68|144.95|142.75|145.02|142.82|139.88|137.68|0
1641827100000|2022-01-10 15:05:00|144.81|142.61|142.22|140.02|145.17|142.97|141.8|139.6|0
1641827400000|2022-01-10 15:10:00|142.37|140.17|147.28|145.08|147.5|145.3|142.37|140.17|0
1641827700000|2022-01-10 15:15:00|147.35|145.15|145.44|143.24|147.79|145.59|145.15|142.95|0
1641828000000|2022-01-10 15:20:00|145.15|142.95|147.39|145.19|148.27|146.07|144.71|142.51|0
1641828300000|2022-01-10 15:25:00|147.53|145.33|148.22|146.02|148.8|146.6|146.13|143.93|0
1641828600000|2022-01-10 15:30:00|148|145.8|148.22|146.02|148.8|146.6|146.47|144.27|0
1641828900000|2022-01-10 15:35:00|148.43|146.23|149.68|147.48|149.75|147.55|147.92|145.72|0
1641829200000|2022-01-10 15:40:00|149.61|147.41|151.08|148.88|151.68|149.48|148.94|146.74|0
1641829500000|2022-01-10 15:45:00|151.01|148.81|152.94|150.74|153.61|151.41|150.49|148.29|0
1641829800000|2022-01-10 15:50:00|153.01|150.81|151|148.8|153.53|151.33|150.34|148.14|0
1641830100000|2022-01-10 15:55:00|150.78|148.58|150.34|148.14|152.41|150.21|149.82|147.62|0
1641830400000|2022-01-10 16:00:00|150.63|148.43|150.11|147.91|152.26|150.06|149.9|147.7|0
1641830700000|2022-01-10 16:05:00|150.41|148.21|146.79|144.59|150.48|148.28|146.79|144.59|0
1641831000000|2022-01-10 16:10:00|147.23|145.03|145.35|143.15|147.52|145.32|144.99|142.79|0
1641831300000|2022-01-10 16:15:00|145.49|143.29|143.91|141.71|146.5|144.3|143.55|141.35|0
1641831600000|2022-01-10 16:20:00|143.98|141.78|143.05|140.85|144.7|142.5|142.63|140.43|0
1641831900000|2022-01-10 16:25:00|146.27|144.07|142.48|140.28|146.27|144.07|141.21|139.01|0
1641832200000|2022-01-10 16:30:00|142.55|140.35|144.82|142.62|144.9|142.7|142.55|140.35|0
1641832500000|2022-01-10 16:35:00|144.68|142.48|146.04|143.84|146.33|144.13|144.39|142.19|0
1641832800000|2022-01-10 16:40:00|146.12|143.92|146.11|143.91|147.2|145|146.04|143.84|0
1641833100000|2022-01-10 16:45:00|146.04|143.84|145.68|143.48|146.69|144.49|145.1|142.9|0
1641833400000|2022-01-10 16:50:00|145.89|143.69|146.32|144.12|146.98|144.78|145.17|142.97|0
1641833700000|2022-01-10 16:55:00|146.4|144.2|144.09|141.89|146.76|144.56|143.95|141.75|0
1641834000000|2022-01-10 17:00:00|144.24|142.04|146.61|144.41|146.68|144.48|144.16|141.96|0
1641834300000|2022-01-10 17:05:00|146.54|144.34|148.21|146.01|148.28|146.08|146.24|144.04|0
1641834600000|2022-01-10 17:10:00|148.13|145.93|146.39|144.19|148.13|145.93|146.17|143.97|0
1641834900000|2022-01-10 17:15:00|146.46|144.26|147.69|145.49|147.84|145.64|146.24|144.04|0
1641835200000|2022-01-10 17:20:00|147.76|145.56|147.51|145.31|147.98|145.78|147.18|144.98|0
1641835500000|2022-01-10 17:25:00|147.47|145.27|147.39|145.19|147.91|145.71|146.67|144.47|0
1641835800000|2022-01-10 17:30:00|147.47|145.27|147.9|145.7|148.48|146.28|147.17|144.97|0
1641836100000|2022-01-10 17:35:00|147.83|145.63|148.12|145.92|148.19|145.99|147.17|144.97|0
1641836400000|2022-01-10 17:40:00|148.04|145.84|147.38|145.18|148.33|146.13|145.5|143.3|0
1641836700000|2022-01-10 17:45:00|147.46|145.26|145.43|143.23|147.46|145.26|143.92|141.72|0
1641837000000|2022-01-10 17:50:00|145.29|143.09|141.78|139.58|145.8|143.6|140.65|138.45|0
1641837300000|2022-01-10 17:55:00|141.81|139.61|143.16|140.96|143.49|141.29|141.81|139.61|0
1641837600000|2022-01-10 18:00:00|143.2|141|142.48|140.28|143.56|141.36|141.28|139.08|0
1641837900000|2022-01-10 18:05:00|142.41|140.21|141.7|139.5|142.62|140.42|140.99|138.79|0
1641838200000|2022-01-10 18:10:00|141.56|139.36|140.92|138.72|142.05|139.85|140.71|138.51|0
1641838500000|2022-01-10 18:15:00|140.71|138.51|140.21|138.01|141.34|139.14|140.21|138.01|0
1641838800000|2022-01-10 18:20:00|140.28|138.08|141.45|139.25|141.55|139.35|138.81|136.61|0
1641839100000|2022-01-10 18:25:00|141.38|139.18|139.68|137.48|141.66|139.46|138.92|136.72|0
1641839400000|2022-01-10 18:30:00|139.61|137.41|140.1|137.9|140.66|138.46|138.64|136.44|0
1641839700000|2022-01-10 18:35:00|140.03|137.83|140.59|138.39|140.59|138.39|139.33|137.13|0
1641840000000|2022-01-10 18:40:00|140.45|138.25|137.86|135.66|140.59|138.39|137.73|135.53|0
1641840300000|2022-01-10 18:45:00|137.8|135.6|137.17|134.97|138.7|136.5|136.9|134.7|0
1641840600000|2022-01-10 18:50:00|137.1|134.9|135.59|133.39|137.17|134.97|135.25|133.05|0
1641840900000|2022-01-10 18:55:00|135.52|133.32|135.86|133.66|137.37|135.17|135.11|132.91|0
1641841200000|2022-01-10 19:00:00|135.93|133.73|133.95|131.75|136.2|134|133.95|131.75|0
1641841500000|2022-01-10 19:05:00|133.99|131.79|131.8|129.6|134.63|132.43|131.73|129.53|0
1641841800000|2022-01-10 19:10:00|131.87|129.67|132.54|130.34|133.08|130.88|131.73|129.53|0
1641842100000|2022-01-10 19:15:00|132.81|130.61|131.93|129.73|132.94|130.74|130.86|128.66|0
1641842400000|2022-01-10 19:20:00|132|129.8|132.06|129.86|132.4|130.2|131.33|129.13|0
1641842700000|2022-01-10 19:25:00|132.16|129.96|131.52|129.32|132.53|130.33|131.19|128.99|0
1641843000000|2022-01-10 19:30:00|131.49|129.29|130.85|128.65|132.26|130.06|130.85|128.65|0
1641843300000|2022-01-10 19:35:00|130.65|128.45|131.18|128.98|131.38|129.18|129.99|127.79|0
1641843600000|2022-01-10 19:40:00|131.12|128.92|131.71|129.51|131.71|129.51|129.65|127.45|0
1641843900000|2022-01-10 19:45:00|131.78|129.58|131.55|129.35|131.85|129.65|131.11|128.91|0
1641844200000|2022-01-10 19:50:00|131.51|129.31|133.87|131.67|134.14|131.94|131.38|129.18|0
1641844500000|2022-01-10 19:55:00|133.9|131.7|131.97|129.77|134.21|132.01|131.51|129.31|0
1641844800000|2022-01-10 20:00:00|131.91|129.71|132.85|130.65|132.91|130.71|130.57|128.37|0
1641845100000|2022-01-10 20:05:00|132.58|130.38|134.4|132.2|135.57|133.37|132.51|130.31|0
1641845400000|2022-01-10 20:10:00|134.27|132.07|135.08|132.88|135.7|133.5|132.37|130.17|0
1641845700000|2022-01-10 20:15:00|134.7|132.5|133.95|131.75|135.93|133.73|132.87|130.67|0
1641846000000|2022-01-10 20:20:00|134.02|131.82|133.41|131.21|134.76|132.56|133.27|131.07|0
1641846300000|2022-01-10 20:25:00|133.54|131.34|133.13|130.93|133.81|131.61|132.66|130.46|0
1641846600000|2022-01-10 20:30:00|133.27|131.07|131.79|129.59|134.35|132.15|131.72|129.52|0
1641846900000|2022-01-10 20:35:00|131.59|129.39|132.12|129.92|132.79|130.59|131.05|128.85|0
1641847200000|2022-01-10 20:40:00|132.05|129.85|131.65|129.45|132.79|130.59|129.79|127.59|0
1641847500000|2022-01-10 20:45:00|131.85|129.65|129.98|127.78|131.85|129.65|129.26|127.06|0
1641847800000|2022-01-10 20:50:00|129.92|127.72|128.6|126.4|130.45|128.25|128.07|125.87|0
1641848100000|2022-01-10 20:55:00|128.73|126.53|125.93|123.73|128.73|126.53|125.09|122.89|0
1641848400000|2022-01-10 21:00:00|125.73|123.53|122.75|120.55|129.73|127.53|122.17|119.97|0
1641848700000|2022-01-10 21:05:00|122.68|120.48|122.36|120.16|122.81|120.61|122.3|120.1|0
1641849000000|2022-01-10 21:10:00|122.49|120.29|122.68|120.48|122.87|120.67|122.49|120.29|0
1641849300000|2022-01-10 21:15:00|122.74|120.54|122.59|119.79|123.11|120.54|122.47|119.67|0
1641849600000|2022-01-10 21:20:00|122.53|119.73|122.34|119.54|122.59|119.79|122.15|119.35|0
1641849900000|2022-01-10 21:25:00|122.4|119.6|122.46|119.66|122.59|119.79|122.27|119.47|0
1641850200000|2022-01-10 21:30:00|122.4|119.6|122.65|119.85|122.78|119.98|122.33|119.53|0
1641850500000|2022-01-10 21:35:00|122.58|119.78|122.07|119.27|122.58|119.78|122.07|119.27|0
1641850800000|2022-01-10 21:40:00|122.14|119.34|122.33|119.53|122.33|119.53|122.07|119.27|0
1641851100000|2022-01-10 21:45:00|122.2|119.4|122.83|120.03|122.83|120.03|122.13|119.33|0
1641851400000|2022-01-10 21:50:00|122.9|120.1|123.08|120.28|123.08|120.28|122.57|119.77|0
1641851700000|2022-01-10 21:55:00|123.02|120.22|122.8|120|123.34|120.54|122.8|120|0
1641852000000|2022-01-10 22:00:00|122.95|120.15|122.65|119.85|122.95|120.15|122.65|119.85|0
1641852300000|2022-01-10 22:05:00|122.64|119.84|122.81|120.01|122.82|120.02|122.64|119.84|0
1641852600000|2022-01-10 22:10:00|122.83|120.03|122.82|120.02|122.88|120.08|122.82|120.02|0
1641852900000|2022-01-10 22:15:00|122.81|120.01|122.61|119.81|122.82|120.02|122.61|119.81|0
1641853200000|2022-01-10 22:20:00|122.6|119.8|122.57|119.77|122.61|119.81|122.57|119.77|0
1641853500000|2022-01-10 22:25:00|122.61|119.81|122.49|119.69|122.62|119.82|122.36|119.56|0
1641853800000|2022-01-10 22:30:00|122.48|119.68|122.53|119.73|122.56|119.76|122.48|119.68|0
1641854100000|2022-01-10 22:35:00|122.55|119.75|122.49|119.69|122.55|119.75|122.49|119.69|0
1641854400000|2022-01-10 22:40:00|122.46|119.66|122.42|119.62|122.46|119.66|122.42|119.62|0
1641854700000|2022-01-10 22:45:00|122.44|119.64|122.38|119.58|122.44|119.64|122.3|119.5|0
1641855000000|2022-01-10 22:50:00|122.35|119.55|122.25|119.45|122.38|119.58|122.15|119.35|0
1641855300000|2022-01-10 22:55:00|122.3|119.5|122.25|119.45|122.47|119.67|122.25|119.45|0
1641855600000|2022-01-10 23:00:00|122.26|119.46|122.54|119.74|122.92|120.12|122.19|119.39|0
1641855900000|2022-01-10 23:05:00|122.47|119.67|122.92|120.12|123.24|120.44|122.22|119.42|0
1641856200000|2022-01-10 23:10:00|122.85|120.05|122.09|119.29|122.85|120.05|121.96|119.16|0
1641856500000|2022-01-10 23:15:00|122.02|119.22|122.02|119.22|122.25|119.45|121.9|119.1|0
1641856800000|2022-01-10 23:20:00|121.96|119.16|121.26|118.46|121.96|119.16|121.23|118.43|0
1641857100000|2022-01-10 23:25:00|121.36|118.56|120.83|118.03|121.51|118.71|120.64|117.84|0
1641857400000|2022-01-10 23:30:00|120.96|118.16|121.33|118.53|121.33|118.53|120.77|117.97|0
1641857700000|2022-01-10 23:35:00|121.27|118.47|121.55|118.75|121.55|118.75|121.08|118.28|0
1641858000000|2022-01-10 23:40:00|121.59|118.79|120.95|118.15|121.65|118.85|120.82|118.02|0
1641858300000|2022-01-10 23:45:00|120.82|118.02|121.26|118.46|121.39|118.59|120.82|118.02|0
1641858600000|2022-01-10 23:50:00|121.23|118.43|121.58|118.78|121.58|118.78|121.2|118.4|0
1641858900000|2022-01-10 23:55:00|121.51|118.71|121.51|118.71|121.58|118.78|121.26|118.46|0
1641859200000|2022-01-11 00:00:00|121.57|118.77|121|118.2|121.57|118.77|120.94|118.14|0
1641859500000|2022-01-11 00:05:00|120.94|118.14|121.13|118.33|121.38|118.58|120.69|117.89|0
1641859800000|2022-01-11 00:10:00|121.16|118.36|120.68|117.88|121.19|118.39|120.56|117.76|0
1641860100000|2022-01-11 00:15:00|120.75|117.95|122.52|119.72|122.55|119.75|120.75|117.95|0
1641860400000|2022-01-11 00:20:00|122.58|119.78|123.22|120.42|123.35|120.55|122.2|119.4|0
1641860700000|2022-01-11 00:25:00|123.16|120.36|123.15|120.35|123.16|120.36|122.52|119.72|0
1641861000000|2022-01-11 00:30:00|123.19|120.39|123.09|120.29|123.41|120.61|122.99|120.19|0
1641861300000|2022-01-11 00:35:00|123.21|120.41|122.32|119.52|123.21|120.41|122.32|119.52|0
1641861600000|2022-01-11 00:40:00|122.29|119.49|121.71|118.91|122.44|119.64|121.68|118.88|0
1641861900000|2022-01-11 00:45:00|121.74|118.94|121.87|119.07|121.87|119.07|121.42|118.62|0
1641862200000|2022-01-11 00:50:00|121.9|119.1|121.29|118.49|122.06|119.26|121.29|118.49|0
1641862500000|2022-01-11 00:55:00|121.33|118.53|121.2|118.4|121.33|118.53|120.97|118.17|0
1641862800000|2022-01-11 01:00:00|121.13|118.33|121.48|118.68|121.73|118.93|120.97|118.17|0
1641863100000|2022-01-11 01:05:00|121.45|118.65|121.67|118.87|121.67|118.87|121.16|118.36|0
1641863400000|2022-01-11 01:10:00|121.64|118.84|122.87|120.07|122.94|120.14|121.6|118.8|0
1641863700000|2022-01-11 01:15:00|123|120.2|122.04|119.24|123.97|121.17|121.91|119.11|0
1641864000000|2022-01-11 01:20:00|121.98|119.18|122.52|119.72|122.55|119.75|121.82|119.02|0
1641864300000|2022-01-11 01:25:00|122.49|119.69|122.23|119.43|122.49|119.69|122.1|119.3|0
1641864600000|2022-01-11 01:30:00|122.26|119.46|123.18|120.38|123.38|120.58|121.91|119.11|0
1641864900000|2022-01-11 01:35:00|123.12|120.32|122.41|119.61|123.12|120.32|122|119.2|0
1641865200000|2022-01-11 01:40:00|122.48|119.68|122.6|119.8|122.8|120|122.28|119.48|0
1641865500000|2022-01-11 01:45:00|122.67|119.87|122.95|120.15|123.11|120.31|122.38|119.58|0
1641865800000|2022-01-11 01:50:00|123.21|120.41|123.94|121.14|124.01|121.21|122.6|119.8|0
1641866100000|2022-01-11 01:55:00|123.88|121.08|123.36|120.56|123.94|121.14|123.11|120.31|0
1641866400000|2022-01-11 02:00:00|123.4|120.6|123.42|120.62|123.56|120.76|123.17|120.37|0
1641866700000|2022-01-11 02:05:00|123.52|120.72|122.21|119.41|123.52|120.72|122.08|119.28|0
1641867000000|2022-01-11 02:10:00|122.27|119.47|121.38|118.58|122.27|119.47|121.32|118.52|0
1641867300000|2022-01-11 02:15:00|121.35|118.55|121.5|118.7|121.63|118.83|121.25|118.45|0
1641867600000|2022-01-11 02:20:00|121.44|118.64|120.74|117.94|121.5|118.7|120.68|117.88|0
1641867900000|2022-01-11 02:25:00|120.8|118|120.99|118.19|120.99|118.19|120.61|117.81|0
1641868200000|2022-01-11 02:30:00|120.96|118.16|121.3|118.5|121.31|118.51|120.8|118|0
1641868500000|2022-01-11 02:35:00|121.34|118.54|121.3|118.5|121.62|118.82|121.27|118.47|0
1641868800000|2022-01-11 02:40:00|121.34|118.54|121.52|118.72|121.65|118.85|121.27|118.47|0
1641869100000|2022-01-11 02:45:00|121.55|118.75|121.23|118.43|121.55|118.75|120.92|118.12|0
1641869400000|2022-01-11 02:50:00|121.27|118.47|120.92|118.12|121.49|118.69|120.73|117.93|0
1641869700000|2022-01-11 02:55:00|120.88|118.08|120.72|117.92|120.91|118.11|120.53|117.73|0
1641870000000|2022-01-11 03:00:00|120.79|117.99|120.97|118.17|121.04|118.24|120.6|117.8|0
1641870300000|2022-01-11 03:05:00|121.01|118.21|121.16|118.36|121.16|118.36|120.85|118.05|0
1641870600000|2022-01-11 03:10:00|121.03|118.23|121.35|118.55|121.47|118.67|120.97|118.17|0
1641870900000|2022-01-11 03:15:00|121.28|118.48|120.71|117.91|121.35|118.55|120.71|117.91|0
1641871200000|2022-01-11 03:20:00|120.65|117.85|120.71|117.91|120.84|118.04|120.59|117.79|0
1641871500000|2022-01-11 03:25:00|120.65|117.85|120.9|118.1|120.93|118.13|120.58|117.78|0
1641871800000|2022-01-11 03:30:00|120.96|118.16|120.83|118.03|120.96|118.16|120.71|117.91|0
1641872100000|2022-01-11 03:35:00|120.89|118.09|121.02|118.22|121.15|118.35|120.77|117.97|0
1641872400000|2022-01-11 03:40:00|121.05|118.25|120.89|118.09|121.08|118.28|120.76|117.96|0
1641872700000|2022-01-11 03:45:00|120.95|118.15|121.01|118.21|121.33|118.53|120.95|118.15|0
1641873000000|2022-01-11 03:50:00|121.05|118.25|121.96|119.16|121.96|119.16|121.01|118.21|0
1641873300000|2022-01-11 03:55:00|121.9|119.1|121.71|118.91|121.9|119.1|121.58|118.78|0
1641873600000|2022-01-11 04:00:00|121.67|118.87|121.77|118.97|121.9|119.1|121.61|118.81|0
1641873900000|2022-01-11 04:05:00|121.74|118.94|122.08|119.28|122.08|119.28|121.64|118.84|0
1641874200000|2022-01-11 04:10:00|122.27|119.47|122.65|119.85|122.69|119.89|122.14|119.34|0
1641874500000|2022-01-11 04:15:00|122.59|119.79|122.27|119.47|122.59|119.79|122.08|119.28|0
1641874800000|2022-01-11 04:20:00|122.33|119.53|122.65|119.85|122.71|119.91|122.2|119.4|0
1641875100000|2022-01-11 04:25:00|122.62|119.82|122.65|119.85|122.71|119.91|122.52|119.72|0
1641875400000|2022-01-11 04:30:00|122.58|119.78|122.71|119.91|122.77|119.97|122.58|119.78|0
1641875700000|2022-01-11 04:35:00|122.77|119.97|122.51|119.71|123.22|120.42|122.51|119.71|0
1641876000000|2022-01-11 04:40:00|122.45|119.65|122.19|119.39|122.45|119.65|122|119.2|0
1641876300000|2022-01-11 04:45:00|122.25|119.45|122.12|119.32|122.32|119.52|122.12|119.32|0
1641876600000|2022-01-11 04:50:00|122.16|119.36|122.12|119.32|122.19|119.39|121.93|119.13|0
1641876900000|2022-01-11 04:55:00|122.19|119.39|122.31|119.51|122.5|119.7|122.12|119.32|0
1641877200000|2022-01-11 05:00:00|122.37|119.57|121.93|119.13|122.56|119.76|121.74|118.94|0
1641877500000|2022-01-11 05:05:00|121.99|119.19|122.18|119.38|122.18|119.38|121.61|118.81|0
1641877800000|2022-01-11 05:10:00|122.31|119.51|122.46|119.66|122.56|119.76|122.24|119.44|0
1641878100000|2022-01-11 05:15:00|122.56|119.76|122.75|119.95|122.88|120.08|122.37|119.57|0
1641878400000|2022-01-11 05:20:00|122.65|119.85|122.87|120.07|122.87|120.07|122.55|119.75|0
1641878700000|2022-01-11 05:25:00|122.91|120.11|122.49|119.69|122.94|120.14|122.04|119.24|0
1641879000000|2022-01-11 05:30:00|122.55|119.75|122.39|119.59|122.55|119.75|122.17|119.37|0
1641879300000|2022-01-11 05:35:00|122.2|119.4|122.74|119.94|122.8|120|121.91|119.11|0
1641879600000|2022-01-11 05:40:00|122.71|119.91|122.54|119.74|122.8|120|122.42|119.62|0
1641879900000|2022-01-11 05:45:00|122.61|119.81|122.92|120.12|122.99|120.19|122.58|119.78|0
1641880200000|2022-01-11 05:50:00|122.86|120.06|123.22|120.42|123.32|120.52|122.8|120|0
1641880500000|2022-01-11 05:55:00|123.16|120.36|122.87|120.07|123.19|120.39|122.77|119.97|0
1641880800000|2022-01-11 06:00:00|122.96|120.16|123.41|120.61|123.6|120.8|122.51|119.71|0
1641881100000|2022-01-11 06:05:00|123.47|120.67|123.53|120.73|123.73|120.93|123.21|120.41|0
1641881400000|2022-01-11 06:10:00|123.57|120.77|123.27|120.47|123.79|120.99|123.21|120.41|0
1641881700000|2022-01-11 06:15:00|123.31|120.51|123.4|120.6|123.53|120.73|123.21|120.41|0
1641882000000|2022-01-11 06:20:00|123.34|120.54|123.4|120.6|123.53|120.73|123.14|120.34|0
1641882300000|2022-01-11 06:25:00|123.46|120.66|124.04|121.24|124.04|121.24|123.43|120.63|0
1641882600000|2022-01-11 06:30:00|123.97|121.17|123.46|120.66|124.1|121.3|123.26|120.46|0
1641882900000|2022-01-11 06:35:00|123.39|120.59|123.77|120.97|123.77|120.97|123.01|120.21|0
1641883200000|2022-01-11 06:40:00|123.71|120.91|124.16|121.36|124.16|121.36|123.65|120.85|0
1641883500000|2022-01-11 06:45:00|124.13|121.33|124.03|121.23|124.22|121.42|123.84|121.04|0
1641883800000|2022-01-11 06:50:00|124.06|121.26|124.48|121.68|124.8|122|124.03|121.23|0
1641884100000|2022-01-11 06:55:00|124.41|121.61|123.51|120.71|124.41|121.61|123.51|120.71|0
1641884400000|2022-01-11 07:00:00|123.31|120.51|123.86|121.06|124.12|121.32|123.06|120.26|0
1641884700000|2022-01-11 07:05:00|123.83|121.03|123.12|120.32|124.08|121.28|123.12|120.32|0
1641885000000|2022-01-11 07:10:00|123.18|120.38|123.18|120.38|123.6|120.8|123.05|120.25|0
1641885300000|2022-01-11 07:15:00|123.15|120.35|122.28|119.48|123.18|120.38|122.22|119.42|0
1641885600000|2022-01-11 07:20:00|122.19|119.39|122.44|119.64|122.6|119.8|122.03|119.23|0
1641885900000|2022-01-11 07:25:00|122.47|119.67|121.96|119.16|122.47|119.67|121.77|118.97|0
1641886200000|2022-01-11 07:30:00|121.87|119.07|121.83|119.03|122.34|119.54|121.77|118.97|0
1641886500000|2022-01-11 07:35:00|121.89|119.09|122.4|119.6|122.53|119.73|121.89|119.09|0
1641886800000|2022-01-11 07:40:00|122.43|119.63|122.21|119.41|122.46|119.66|122.08|119.28|0
1641887100000|2022-01-11 07:45:00|122.27|119.47|121.95|119.15|122.59|119.79|121.7|118.9|0
1641887400000|2022-01-11 07:50:00|121.89|119.09|121.76|118.96|122.14|119.34|121.63|118.83|0
1641887700000|2022-01-11 07:55:00|121.82|119.02|121.69|118.89|121.95|119.15|121.5|118.7|0
1641888000000|2022-01-11 08:00:00|121.56|118.76|120.99|118.19|121.82|119.02|120.99|118.19|0
1641888300000|2022-01-11 08:05:00|120.72|118.52|121.77|119.57|121.83|119.63|119.81|117.61|0
1641888600000|2022-01-11 08:10:00|121.64|119.44|122.15|119.95|122.5|120.3|121.64|119.44|0
1641888900000|2022-01-11 08:15:00|122.08|119.88|123.32|121.12|123.51|121.31|121.89|119.69|0
1641889200000|2022-01-11 08:20:00|123.25|121.05|121.76|119.56|123.29|121.09|121.19|118.99|0
1641889500000|2022-01-11 08:25:00|121.82|119.62|122.39|120.19|122.77|120.57|121.79|119.59|0
1641889800000|2022-01-11 08:30:00|122.64|120.44|123.86|121.66|123.93|121.73|122.64|120.44|0
1641890100000|2022-01-11 08:35:00|123.8|121.6|122.86|120.66|123.83|121.63|122.58|120.38|0
1641890400000|2022-01-11 08:40:00|122.77|120.57|121.81|119.61|122.83|120.63|121.62|119.42|0
1641890700000|2022-01-11 08:45:00|121.75|119.55|121.68|119.48|122.25|120.05|121.36|119.16|0
1641891000000|2022-01-11 08:50:00|121.74|119.54|121.68|119.48|122.12|119.92|121.3|119.1|0
1641891300000|2022-01-11 08:55:00|121.61|119.41|121.17|118.97|122.12|119.92|121.17|118.97|0
1641891600000|2022-01-11 09:00:00|121.1|118.9|120.34|118.14|121.23|119.03|120.16|117.96|0
1641891900000|2022-01-11 09:05:00|120.28|118.08|120.31|118.11|120.78|118.58|120.15|117.95|0
1641892200000|2022-01-11 09:10:00|120.28|118.08|119.52|117.32|120.69|118.49|119.4|117.2|0
1641892500000|2022-01-11 09:15:00|119.65|117.45|118.71|116.51|119.9|117.7|118.59|116.39|0
1641892800000|2022-01-11 09:20:00|118.65|116.45|117.96|115.76|118.9|116.7|117.78|115.58|0
1641893100000|2022-01-11 09:25:00|118.03|115.83|117.99|115.79|118.27|116.07|117.78|115.58|0
1641893400000|2022-01-11 09:30:00|117.96|115.76|117.34|115.14|117.96|115.76|117.03|114.83|0
1641893700000|2022-01-11 09:35:00|117.4|115.2|116.69|114.49|119.65|117.45|116.63|114.43|0
1641894000000|2022-01-11 09:40:00|116.75|114.55|116.56|114.36|116.99|114.79|116.5|114.3|0
1641894300000|2022-01-11 09:45:00|116.62|114.42|116.16|113.96|116.81|114.61|116.01|113.81|0
1641894600000|2022-01-11 09:50:00|116.19|113.99|116.31|114.11|116.44|114.24|116.07|113.87|0
1641894900000|2022-01-11 09:55:00|116.25|114.05|116.86|114.66|117.05|114.85|116.19|113.99|0
1641895200000|2022-01-11 10:00:00|116.74|114.54|116.31|114.11|117.17|114.97|116.31|114.11|0
1641895500000|2022-01-11 10:05:00|116.37|114.17|116.37|114.17|116.49|114.29|115.7|113.5|0
1641895800000|2022-01-11 10:10:00|116.49|114.29|116.7|114.5|116.95|114.75|116.4|114.2|0
1641896100000|2022-01-11 10:15:00|116.73|114.53|116.73|114.53|117.1|114.9|116.61|114.41|0
1641896400000|2022-01-11 10:20:00|116.67|114.47|117.13|114.93|117.53|115.33|116.61|114.41|0
1641896700000|2022-01-11 10:25:00|117.1|114.9|117.52|115.32|117.52|115.32|116.82|114.62|0
1641897000000|2022-01-11 10:30:00|117.49|115.29|117.27|115.07|117.52|115.32|117.15|114.95|0
1641897300000|2022-01-11 10:35:00|117.31|115.11|117.09|114.89|117.34|115.14|116.78|114.58|0
1641897600000|2022-01-11 10:40:00|117.15|114.95|116.81|114.61|117.18|114.98|116.72|114.52|0
1641897900000|2022-01-11 10:45:00|116.78|114.58|116.68|114.48|116.9|114.7|116.47|114.27|0
1641898200000|2022-01-11 10:50:00|116.65|114.45|116.65|114.45|117.2|115|116.65|114.45|0
1641898500000|2022-01-11 10:55:00|116.59|114.39|117.2|115|117.32|115.12|116.59|114.39|0
1641898800000|2022-01-11 11:00:00|117.14|114.94|118.13|115.93|118.13|115.93|117.14|114.94|0
1641899100000|2022-01-11 11:05:00|118.06|115.86|118.12|115.92|118.75|116.55|117.91|115.71|0
1641899400000|2022-01-11 11:10:00|118.06|115.86|118.49|116.29|118.55|116.35|117.87|115.67|0
1641899700000|2022-01-11 11:15:00|118.43|116.23|118.3|116.1|118.49|116.29|117.99|115.79|0
1641900000000|2022-01-11 11:20:00|118.24|116.04|118.18|115.98|118.49|116.29|118.18|115.98|0
1641900300000|2022-01-11 11:25:00|118.24|116.04|118.55|116.35|118.61|116.41|118.18|115.98|0
1641900600000|2022-01-11 11:30:00|118.48|116.28|117.99|115.79|118.61|116.41|117.8|115.6|0
1641900900000|2022-01-11 11:35:00|117.96|115.76|117.67|115.47|118.14|115.94|117.61|115.41|0
1641901200000|2022-01-11 11:40:00|117.8|115.6|117.55|115.35|117.8|115.6|117.55|115.35|0
1641901500000|2022-01-11 11:45:00|117.67|115.47|117.73|115.53|117.73|115.53|117.49|115.29|0
1641901800000|2022-01-11 11:50:00|117.76|115.56|117.17|114.97|117.79|115.59|117.11|114.91|0
1641902100000|2022-01-11 11:55:00|117.23|115.03|118.59|116.39|118.59|116.39|117.17|114.97|0
1641902400000|2022-01-11 12:00:00|118.72|116.52|118.16|115.96|118.72|116.52|117.97|115.77|0
1641902700000|2022-01-11 12:05:00|118.09|115.89|118.09|115.89|118.28|116.08|117.72|115.52|0
1641903000000|2022-01-11 12:10:00|118.15|115.95|118.15|115.95|118.53|116.33|117.84|115.64|0
1641903300000|2022-01-11 12:15:00|118.21|116.01|118.46|116.26|118.52|116.32|118.03|115.83|0
1641903600000|2022-01-11 12:20:00|118.4|116.2|118.15|115.95|118.4|116.2|117.96|115.76|0
1641903900000|2022-01-11 12:25:00|118.08|115.88|118.02|115.82|118.39|116.19|118.02|115.82|0
1641904200000|2022-01-11 12:30:00|117.96|115.76|118.27|116.07|118.58|116.38|117.96|115.76|0
1641904500000|2022-01-11 12:35:00|118.14|115.94|118.2|116|118.39|116.19|118.02|115.82|0
1641904800000|2022-01-11 12:40:00|118.26|116.06|118.35|116.15|118.38|116.18|118.07|115.87|0
1641905100000|2022-01-11 12:45:00|118.38|116.18|118.94|116.74|119.19|116.99|118.32|116.12|0
1641905400000|2022-01-11 12:50:00|118.88|116.68|119|116.8|119.06|116.86|118.44|116.24|0
1641905700000|2022-01-11 12:55:00|119.06|116.86|120|117.8|120.13|117.93|118.81|116.61|0
1641906000000|2022-01-11 13:00:00|119.91|117.71|119.37|117.17|120.47|118.27|119.06|116.86|0
1641906300000|2022-01-11 13:05:00|119.43|117.23|119.24|117.04|119.5|117.3|118.87|116.67|0
1641906600000|2022-01-11 13:10:00|119.31|117.11|119.49|117.29|119.68|117.48|119.18|116.98|0
1641906900000|2022-01-11 13:15:00|119.43|117.23|119.24|117.04|119.43|117.23|119.18|116.98|0
1641907200000|2022-01-11 13:20:00|119.3|117.1|119.49|117.29|119.68|117.48|119.3|117.1|0
1641907500000|2022-01-11 13:25:00|119.42|117.22|119.8|117.6|119.86|117.66|119.17|116.97|0
1641907800000|2022-01-11 13:30:00|119.77|117.57|119.29|117.09|119.8|117.6|118.92|116.72|0
1641908100000|2022-01-11 13:35:00|119.36|117.16|120.74|118.54|120.93|118.73|119.36|117.16|0
1641908400000|2022-01-11 13:40:00|120.67|118.47|121.43|119.23|121.88|119.68|120.61|118.41|0
1641908700000|2022-01-11 13:45:00|121.49|119.29|120.73|118.53|121.49|119.29|120.35|118.15|0
1641909000000|2022-01-11 13:50:00|120.79|118.59|121.9|119.7|122.19|119.99|120.79|118.59|0
1641909300000|2022-01-11 13:55:00|121.87|119.67|122.12|119.92|122.19|119.99|121.62|119.42|0
1641909600000|2022-01-11 14:00:00|122.09|119.89|122.95|120.75|123.02|120.82|121.99|119.79|0
1641909900000|2022-01-11 14:05:00|122.92|120.72|122.37|120.17|123.14|120.94|122.37|120.17|0
1641910200000|2022-01-11 14:10:00|122.5|120.3|122.43|120.23|122.98|120.78|122.31|120.11|0
1641910500000|2022-01-11 14:15:00|122.5|120.3|122.94|120.74|123.27|121.07|122.43|120.23|0
1641910800000|2022-01-11 14:20:00|122.98|120.78|122.3|120.1|123.01|120.81|122.3|120.1|0
1641911100000|2022-01-11 14:25:00|122.24|120.04|122.68|120.48|122.88|120.68|121.98|119.78|0
1641911400000|2022-01-11 14:30:00|122.62|120.42|126.69|124.49|127.35|125.15|121.17|118.97|0
1641911700000|2022-01-11 14:35:00|126.62|124.42|127.08|124.88|127.15|124.95|125.12|122.92|0
1641912000000|2022-01-11 14:40:00|126.82|124.62|128.82|126.62|130.63|128.43|126.63|124.43|0
1641912300000|2022-01-11 14:45:00|128.89|126.69|129.62|127.42|130.56|128.36|128.35|126.15|0
1641912600000|2022-01-11 14:50:00|129.95|127.75|129.48|127.28|130.56|128.36|126.7|124.5|0
1641912900000|2022-01-11 14:55:00|129.68|127.48|129.21|127.01|131.3|129.1|128.21|126.01|0
1641913200000|2022-01-11 15:00:00|129.08|126.88|125.71|123.51|129.68|127.48|125.64|123.44|0
1641913500000|2022-01-11 15:05:00|125.77|123.57|126.06|123.86|127.25|125.05|124.73|122.53|0
1641913800000|2022-01-11 15:10:00|126.12|123.92|126.12|123.92|126.12|123.92|124.56|122.36|0
1641914100000|2022-01-11 15:15:00|125.79|123.59|125.27|123.07|127.23|125.03|124.81|122.61|0
1641914400000|2022-01-11 15:20:00|125.33|123.13|126.24|124.04|126.24|124.04|124.55|122.35|0
1641914700000|2022-01-11 15:25:00|125.92|123.72|125.72|123.52|126.97|124.77|125|122.8|0
1641915000000|2022-01-11 15:30:00|125.65|123.45|127.69|125.49|127.75|125.55|123.45|121.25|0
1641915300000|2022-01-11 15:35:00|127.49|125.29|127.35|125.15|128.08|125.88|126.7|124.5|0
1641915600000|2022-01-11 15:40:00|127.42|125.22|130.29|128.09|130.76|128.56|127.23|125.03|0
1641915900000|2022-01-11 15:45:00|130.63|128.43|127.39|125.19|130.79|128.59|127.19|124.99|0
1641916200000|2022-01-11 15:50:00|127.46|125.26|128.58|126.38|129.05|126.85|126.92|124.72|0
1641916500000|2022-01-11 15:55:00|128.45|126.25|127.65|125.45|129.05|126.85|127.26|125.06|0
1641916800000|2022-01-11 16:00:00|127.58|125.38|124.96|122.76|127.78|125.58|124.12|121.92|0
1641917100000|2022-01-11 16:05:00|125.03|122.83|125.18|122.98|126.96|124.76|123.43|121.23|0
1641917400000|2022-01-11 16:10:00|124.79|122.59|122.4|120.2|124.79|122.59|121.89|119.69|0
1641917700000|2022-01-11 16:15:00|122.21|120.01|119.8|117.6|122.53|120.33|119.43|117.23|0
1641918000000|2022-01-11 16:20:00|119.61|117.41|120.05|117.85|121.06|118.86|118.92|116.72|0
1641918300000|2022-01-11 16:25:00|119.99|117.79|118.71|116.51|122.07|119.87|118.58|116.38|0
1641918600000|2022-01-11 16:30:00|118.65|116.45|119.14|116.94|119.52|117.32|118.65|116.45|0
1641918900000|2022-01-11 16:35:00|118.96|116.76|117.15|114.95|118.96|116.76|116.97|114.77|0
1641919200000|2022-01-11 16:40:00|117.09|114.89|116.04|113.84|117.21|115.01|115|112.8|0
1641919500000|2022-01-11 16:45:00|115.95|113.75|117.64|115.44|117.89|115.69|115.86|113.66|0
1641919800000|2022-01-11 16:50:00|117.45|115.25|116.65|114.45|117.45|115.25|116.1|113.9|0
1641920100000|2022-01-11 16:55:00|116.46|114.26|116.16|113.96|116.96|114.76|116.09|113.89|0
1641920400000|2022-01-11 17:00:00|116.03|113.83|114.41|112.21|117.3|115.1|113.58|111.38|0
1641920700000|2022-01-11 17:05:00|114.29|112.09|114.23|112.03|114.9|112.7|114.17|111.97|0
1641921000000|2022-01-11 17:10:00|114.17|111.97|114.04|111.84|114.87|112.67|114.04|111.84|0
1641921300000|2022-01-11 17:15:00|114.1|111.9|114.35|112.15|114.96|112.76|113.8|111.6|0
1641921600000|2022-01-11 17:20:00|114.28|112.08|114.59|112.39|114.83|112.63|114.16|111.96|0
1641921900000|2022-01-11 17:25:00|114.53|112.33|116.43|114.23|116.8|114.6|114.53|112.33|0
1641922200000|2022-01-11 17:30:00|116.37|114.17|115.99|113.79|116.8|114.6|115.38|113.18|0
1641922500000|2022-01-11 17:35:00|115.93|113.73|115.56|113.36|116.12|113.92|114.95|112.75|0
1641922800000|2022-01-11 17:40:00|115.5|113.3|114.88|112.68|115.74|113.54|114.82|112.62|0
1641923100000|2022-01-11 17:45:00|114.94|112.74|115.19|112.99|115.31|113.11|114.76|112.56|0
1641923400000|2022-01-11 17:50:00|115.06|112.86|114.08|111.88|115.25|113.05|114.08|111.88|0
1641923700000|2022-01-11 17:55:00|114.15|111.95|114.2|112|114.69|112.49|113.96|111.76|0
1641924000000|2022-01-11 18:00:00|114.26|112.06|114.81|112.61|115.61|113.41|114.26|112.06|0
1641924300000|2022-01-11 18:05:00|114.75|112.55|115.61|113.41|116.04|113.84|114.75|112.55|0
1641924600000|2022-01-11 18:10:00|115.54|113.34|114.56|112.36|115.54|113.34|114.38|112.18|0
1641924900000|2022-01-11 18:15:00|114.62|112.42|113.65|111.45|114.68|112.48|113.65|111.45|0
1641925200000|2022-01-11 18:20:00|113.71|111.51|111.78|109.58|113.71|111.51|111.01|108.81|0
1641925500000|2022-01-11 18:25:00|111.84|109.64|112.5|110.3|112.56|110.36|111.81|109.61|0
1641925800000|2022-01-11 18:30:00|112.44|110.24|112.26|110.06|112.68|110.48|112.02|109.82|0
1641926100000|2022-01-11 18:35:00|112.2|110|112.14|109.94|112.44|110.24|112.02|109.82|0
1641926400000|2022-01-11 18:40:00|112.08|109.88|112.07|109.87|112.32|110.12|111.89|109.69|0
1641926700000|2022-01-11 18:45:00|112.01|109.81|112.19|109.99|112.37|110.17|111.29|109.09|0
1641927000000|2022-01-11 18:50:00|112.07|109.87|111.92|109.72|112.19|109.99|111.71|109.51|0
1641927300000|2022-01-11 18:55:00|111.83|109.63|111.47|109.27|111.95|109.75|111.41|109.21|0
1641927600000|2022-01-11 19:00:00|111.53|109.33|112.06|109.86|112.25|110.05|111.41|109.21|0
1641927900000|2022-01-11 19:05:00|112|109.8|112.85|110.65|113.27|111.07|111.82|109.62|0
1641928200000|2022-01-11 19:10:00|112.72|110.52|112.45|110.25|113.03|110.83|112.3|110.1|0
1641928500000|2022-01-11 19:15:00|112.48|110.28|112.12|109.92|112.66|110.46|112.06|109.86|0
1641928800000|2022-01-11 19:20:00|112.18|109.98|112.11|109.91|112.66|110.46|111.99|109.79|0
1641929100000|2022-01-11 19:25:00|112.05|109.85|111.69|109.49|112.35|110.15|111.63|109.43|0
1641929400000|2022-01-11 19:30:00|111.93|109.73|112.05|109.85|112.47|110.27|111.75|109.55|0
1641929700000|2022-01-11 19:35:00|112.11|109.91|111.21|109.01|112.41|110.21|111.03|108.83|0
1641930000000|2022-01-11 19:40:00|111.33|109.13|110.97|108.77|111.39|109.19|110.91|108.71|0
1641930300000|2022-01-11 19:45:00|110.91|108.71|110.4|108.2|110.96|108.76|110.31|108.11|0
1641930600000|2022-01-11 19:50:00|110.43|108.23|110.13|107.93|110.78|108.58|110.01|107.81|0
1641930900000|2022-01-11 19:55:00|110.19|107.99|110.42|108.22|110.48|108.28|109.3|107.1|0
1641931200000|2022-01-11 20:00:00|110.36|108.16|109.83|107.63|110.42|108.22|109.59|107.39|0
1641931500000|2022-01-11 20:05:00|109.77|107.57|109.17|106.97|109.83|107.63|108.7|106.5|0
1641931800000|2022-01-11 20:10:00|109.23|107.03|109.29|107.09|109.82|107.62|109.17|106.97|0
1641932100000|2022-01-11 20:15:00|109.23|107.03|109.46|107.26|109.58|107.38|108.76|106.56|0
1641932400000|2022-01-11 20:20:00|109.41|107.21|109.9|107.7|111.44|109.24|108.87|106.67|0
1641932700000|2022-01-11 20:25:00|109.84|107.64|109.6|107.4|110.19|107.99|109.3|107.1|0
1641933000000|2022-01-11 20:30:00|109.66|107.46|109.83|107.63|110.01|107.81|109.01|106.81|0
1641933300000|2022-01-11 20:35:00|109.89|107.69|110.54|108.34|110.54|108.34|109.59|107.39|0
1641933600000|2022-01-11 20:40:00|110.6|108.4|110.06|107.86|110.84|108.64|110|107.8|0
1641933900000|2022-01-11 20:45:00|110.12|107.92|110.3|108.1|110.42|108.22|109.82|107.62|0
1641934200000|2022-01-11 20:50:00|110.36|108.16|110.65|108.45|111.61|109.41|110.36|108.16|0
1641934500000|2022-01-11 20:55:00|110.59|108.39|108.64|106.44|110.59|108.39|108.58|106.38|0
1641934800000|2022-01-11 21:00:00|108.7|106.5|108.64|106.44|108.76|106.56|108.23|106.03|0
1641935100000|2022-01-11 21:05:00|108.58|106.38|108.7|106.5|108.81|106.61|108.46|106.26|0
1641935400000|2022-01-11 21:10:00|108.76|106.56|108.87|106.67|109.05|106.85|108.7|106.5|0
1641935700000|2022-01-11 21:15:00|109.23|106.43|109.34|106.54|109.4|106.6|109.17|106.37|0
1641936000000|2022-01-11 21:20:00|109.32|106.52|109.34|106.54|109.34|106.54|109.11|106.31|0
1641936300000|2022-01-11 21:25:00|109.4|106.6|109.28|106.48|109.4|106.6|109.28|106.48|0
1641936600000|2022-01-11 21:30:00|109.22|106.42|109.22|106.42|109.28|106.48|109.22|106.42|0
1641936900000|2022-01-11 21:35:00|109.19|106.39|109.16|106.36|109.22|106.42|109.16|106.36|0
1641937200000|2022-01-11 21:40:00|109.22|106.42|108.98|106.18|109.22|106.42|108.98|106.18|0
1641937500000|2022-01-11 21:45:00|109.04|106.24|109.21|106.41|109.21|106.41|108.92|106.12|0
1641937800000|2022-01-11 21:50:00|109.15|106.35|109.21|106.41|109.21|106.41|109.09|106.29|0
1641938100000|2022-01-11 21:55:00|109.15|106.35|109.24|106.44|109.24|106.44|109.15|106.35|0
1641938400000|2022-01-11 22:00:00|109.19|106.39|109.24|106.44|109.24|106.44|109.12|106.32|0
1641938700000|2022-01-11 22:05:00|109.27|106.47|109.23|106.43|109.34|106.54|109.2|106.4|0
1641939000000|2022-01-11 22:10:00|109.29|106.49|109.26|106.46|109.29|106.49|109.26|106.46|0
1641939300000|2022-01-11 22:15:00|109.27|106.47|109.13|106.33|109.28|106.48|109.05|106.25|0
1641939600000|2022-01-11 22:20:00|109.14|106.34|109.14|106.34|109.16|106.36|109.14|106.34|0
1641939900000|2022-01-11 22:25:00|109.15|106.35|109.06|106.26|109.15|106.35|109.05|106.25|0
1641940200000|2022-01-11 22:30:00|108.99|106.19|109.1|106.3|109.11|106.31|108.99|106.19|0
1641940500000|2022-01-11 22:35:00|109.09|106.29|109.1|106.3|109.11|106.31|109.09|106.29|0
1641940800000|2022-01-11 22:40:00|109.11|106.31|109.11|106.31|109.12|106.32|109.11|106.31|0
1641941400000|2022-01-11 22:50:00|109.1|106.3|109.11|106.31|109.11|106.31|109.1|106.3|0
1641941700000|2022-01-11 22:55:00|109.15|106.35|109.1|106.3|109.15|106.35|109.06|106.26|0
1641942000000|2022-01-11 23:00:00|109.03|106.23|108.82|106.02|109.32|106.52|108.82|106.02|0
1641942300000|2022-01-11 23:05:00|108.88|106.08|108.85|106.05|108.94|106.14|108.47|105.67|0
1641942600000|2022-01-11 23:10:00|108.82|106.02|109.05|106.25|109.11|106.31|108.76|105.96|0
1641942900000|2022-01-11 23:15:00|109.02|106.22|109.28|106.48|109.4|106.6|108.99|106.19|0
1641943200000|2022-01-11 23:20:00|109.26|106.46|109.34|106.54|109.46|106.66|109.17|106.37|0
1641943500000|2022-01-11 23:25:00|109.4|106.6|109.34|106.54|109.4|106.6|109.28|106.48|0
1641943800000|2022-01-11 23:30:00|109.31|106.51|109.1|106.3|109.31|106.51|109.1|106.3|0
1641944100000|2022-01-11 23:35:00|109.16|106.36|109.39|106.59|109.51|106.71|109.1|106.3|0
1641944400000|2022-01-11 23:40:00|109.33|106.53|109.15|106.35|109.45|106.65|109.04|106.24|0
1641944700000|2022-01-11 23:45:00|109.21|106.41|109.39|106.59|109.51|106.71|109.04|106.24|0
1641945000000|2022-01-11 23:50:00|109.42|106.62|109.38|106.58|109.5|106.7|109.33|106.53|0
1641945300000|2022-01-11 23:55:00|109.41|106.61|109.26|106.46|109.47|106.67|109.15|106.35|0
1641945600000|2022-01-12 00:00:00|109.32|106.52|109.35|106.55|109.44|106.64|109.09|106.29|0
1641945900000|2022-01-12 00:05:00|109.32|106.52|109.14|106.34|109.38|106.58|109.03|106.23|0
1641946200000|2022-01-12 00:10:00|109.2|106.4|109.26|106.46|109.43|106.63|109.2|106.4|0
1641946500000|2022-01-12 00:15:00|109.2|106.4|109.02|106.22|109.2|106.4|108.84|106.04|0
1641946800000|2022-01-12 00:20:00|108.96|106.16|108.7|105.9|109.08|106.28|108.61|105.81|0
1641947100000|2022-01-12 00:25:00|108.72|105.92|108.43|105.63|108.72|105.92|108.26|105.46|0
1641947400000|2022-01-12 00:30:00|108.31|105.51|108.25|105.45|108.43|105.63|108.02|105.22|0
1641947700000|2022-01-12 00:35:00|108.19|105.39|108.25|105.45|108.37|105.57|108.02|105.22|0
1641948000000|2022-01-12 00:40:00|108.19|105.39|108.25|105.45|108.25|105.45|107.96|105.16|0
1641948300000|2022-01-12 00:45:00|108.31|105.51|108.25|105.45|108.39|105.59|108.19|105.39|0
1641948600000|2022-01-12 00:50:00|108.3|105.5|108.45|105.65|108.48|105.68|108.24|105.44|0
1641948900000|2022-01-12 00:55:00|108.48|105.68|108.65|105.85|108.65|105.85|108.42|105.62|0
1641949200000|2022-01-12 01:00:00|108.71|105.91|108.76|105.96|108.94|106.14|108.59|105.79|0
1641949500000|2022-01-12 01:05:00|108.71|105.91|108.7|105.9|108.94|106.14|108.59|105.79|0
1641949800000|2022-01-12 01:10:00|108.64|105.84|108.88|106.08|108.99|106.19|108.53|105.73|0
1641950100000|2022-01-12 01:15:00|108.93|106.13|109.46|106.66|109.46|106.66|108.93|106.13|0
1641950400000|2022-01-12 01:20:00|109.49|106.69|109.28|106.48|109.49|106.69|109.22|106.42|0
1641950700000|2022-01-12 01:25:00|109.34|106.54|109.25|106.45|109.34|106.54|109.16|106.36|0
1641951000000|2022-01-12 01:30:00|109.22|106.42|109.39|106.59|109.39|106.59|109.07|106.27|0
1641951300000|2022-01-12 01:35:00|109.37|106.57|109.16|106.36|109.39|106.59|109.1|106.3|0
1641951600000|2022-01-12 01:40:00|109.13|106.33|109.48|106.68|109.51|106.71|108.8|106|0
1641951900000|2022-01-12 01:45:00|109.51|106.71|109.92|107.12|110.27|107.47|109.27|106.47|0
1641952200000|2022-01-12 01:50:00|109.86|107.06|109.77|106.97|110.03|107.23|109.68|106.88|0
1641952500000|2022-01-12 01:55:00|109.8|107|109.44|106.64|109.91|107.11|109.32|106.52|0
1641952800000|2022-01-12 02:00:00|109.38|106.58|108.56|105.76|109.44|106.64|108.56|105.76|0
1641953100000|2022-01-12 02:05:00|108.5|105.7|108.97|106.17|109|106.2|108.5|105.7|0
1641953400000|2022-01-12 02:10:00|108.91|106.11|108.79|105.99|109.05|106.25|108.67|105.87|0
1641953700000|2022-01-12 02:15:00|108.85|106.05|108.61|105.81|108.9|106.1|108.61|105.81|0
1641954000000|2022-01-12 02:20:00|108.58|105.78|108.37|105.57|108.61|105.81|108.37|105.57|0
1641954300000|2022-01-12 02:25:00|108.43|105.63|108.37|105.57|108.55|105.75|108.32|105.52|0
1641954600000|2022-01-12 02:30:00|108.31|105.51|108.54|105.74|108.78|105.98|108.31|105.51|0
1641954900000|2022-01-12 02:35:00|108.6|105.8|108.6|105.8|108.66|105.86|108.48|105.68|0
1641955200000|2022-01-12 02:40:00|108.63|105.83|108.71|105.91|108.71|105.91|108.54|105.74|0
1641955500000|2022-01-12 02:45:00|108.66|105.86|108.71|105.91|108.83|106.03|108.65|105.85|0
1641955800000|2022-01-12 02:50:00|108.77|105.97|108.68|105.88|108.94|106.14|108.65|105.85|0
1641956100000|2022-01-12 02:55:00|108.65|105.85|108.53|105.73|108.68|105.88|108.42|105.62|0
1641956400000|2022-01-12 03:00:00|108.59|105.79|108.47|105.67|108.59|105.79|108.36|105.56|0
1641956700000|2022-01-12 03:05:00|108.44|105.64|108.41|105.61|108.53|105.73|108.35|105.55|0
1641957000000|2022-01-12 03:10:00|108.47|105.67|108.58|105.78|108.58|105.78|108.35|105.55|0
1641957300000|2022-01-12 03:15:00|108.61|105.81|108.46|105.66|108.61|105.81|108.41|105.61|0
1641957600000|2022-01-12 03:20:00|108.4|105.6|108.49|105.69|108.58|105.78|108.35|105.55|0
1641957900000|2022-01-12 03:25:00|108.52|105.72|108.46|105.66|108.52|105.72|108.28|105.48|0
1641958200000|2022-01-12 03:30:00|108.37|105.57|108.22|105.42|108.37|105.57|108.05|105.25|0
1641958500000|2022-01-12 03:35:00|108.19|105.39|108.16|105.36|108.28|105.48|107.99|105.19|0
1641958800000|2022-01-12 03:40:00|108.1|105.3|108.28|105.48|108.28|105.48|108.1|105.3|0
1641959100000|2022-01-12 03:45:00|108.25|105.45|108.33|105.53|108.39|105.59|108.22|105.42|0
1641959400000|2022-01-12 03:50:00|108.27|105.47|108.1|105.3|108.27|105.47|108.1|105.3|0
1641959700000|2022-01-12 03:55:00|108.04|105.24|108.04|105.24|108.15|105.35|108.04|105.24|0
1641960000000|2022-01-12 04:00:00|107.98|105.18|107.89|105.09|108.09|105.29|107.86|105.06|0
1641960300000|2022-01-12 04:05:00|107.86|105.06|107.86|105.06|107.97|105.17|107.86|105.06|0
1641960600000|2022-01-12 04:10:00|107.91|105.11|107.91|105.11|107.97|105.17|107.86|105.06|0
1641960900000|2022-01-12 04:15:00|107.97|105.17|108.03|105.23|108.09|105.29|107.97|105.17|0
1641961200000|2022-01-12 04:20:00|108.06|105.26|108.14|105.34|108.14|105.34|108.02|105.22|0
1641961500000|2022-01-12 04:25:00|108.2|105.4|108.2|105.4|108.31|105.51|108.2|105.4|0
1641961800000|2022-01-12 04:30:00|108.25|105.45|108.25|105.45|108.25|105.45|108.14|105.34|0
1641962100000|2022-01-12 04:35:00|108.19|105.39|108.25|105.45|108.31|105.51|108.19|105.39|0
1641962400000|2022-01-12 04:40:00|108.19|105.39|108.01|105.21|108.19|105.39|107.96|105.16|0
1641962700000|2022-01-12 04:45:00|107.96|105.16|108.07|105.27|108.07|105.27|107.95|105.15|0
1641963000000|2022-01-12 04:50:00|108.13|105.33|108.13|105.33|108.13|105.33|107.95|105.15|0
1641963300000|2022-01-12 04:55:00|108.1|105.3|108.06|105.26|108.18|105.38|108.01|105.21|0
1641963600000|2022-01-12 05:00:00|108.01|105.21|107.95|105.15|108.09|105.29|107.89|105.09|0
1641963900000|2022-01-12 05:05:00|107.89|105.09|107.89|105.09|108|105.2|107.83|105.03|0
1641964200000|2022-01-12 05:10:00|107.88|105.08|107.77|104.97|107.88|105.08|107.54|104.74|0
1641964500000|2022-01-12 05:15:00|107.82|105.02|108|105.2|108|105.2|107.77|104.97|0
1641964800000|2022-01-12 05:20:00|107.94|105.14|107.82|105.02|107.94|105.14|107.76|104.96|0
1641965100000|2022-01-12 05:25:00|107.76|104.96|107.76|104.96|107.99|105.19|107.76|104.96|0
1641965400000|2022-01-12 05:30:00|107.7|104.9|107.87|105.07|107.87|105.07|107.7|104.9|0
1641965700000|2022-01-12 05:35:00|107.81|105.01|107.44|104.64|107.81|105.01|107.29|104.49|0
1641966000000|2022-01-12 05:40:00|107.41|104.61|107|104.2|107.41|104.61|107|104.2|0
1641966300000|2022-01-12 05:45:00|106.94|104.14|106.88|104.08|107.17|104.37|106.88|104.08|0
1641966600000|2022-01-12 05:50:00|106.94|104.14|106.71|103.91|107|104.2|106.53|103.73|0
1641966900000|2022-01-12 05:55:00|105.77|102.97|106.36|103.56|106.76|103.96|105.77|102.97|0
1641967200000|2022-01-12 06:00:00|106.42|103.62|105.67|102.87|106.45|103.65|105.67|102.87|0
1641967500000|2022-01-12 06:05:00|105.73|102.93|106.12|103.32|106.24|103.44|105.73|102.93|0
1641967800000|2022-01-12 06:10:00|106.1|103.3|106.18|103.38|106.29|103.49|106.01|103.21|0
1641968100000|2022-01-12 06:15:00|106.21|103.41|106.75|103.95|106.75|103.95|106.18|103.38|0
1641968400000|2022-01-12 06:20:00|106.72|103.92|106.69|103.89|106.81|104.01|106.58|103.78|0
1641968700000|2022-01-12 06:25:00|106.75|103.95|106.86|104.06|107.04|104.24|106.58|103.78|0
1641969000000|2022-01-12 06:30:00|106.89|104.09|106.74|103.94|106.98|104.18|106.74|103.94|0
1641969300000|2022-01-12 06:35:00|106.8|104|106.77|103.97|106.95|104.15|106.74|103.94|0
1641969600000|2022-01-12 06:40:00|106.8|104|106.62|103.82|106.86|104.06|106.54|103.74|0
1641969900000|2022-01-12 06:45:00|106.57|103.77|106.85|104.05|106.85|104.05|106.57|103.77|0
1641970200000|2022-01-12 06:50:00|106.91|104.11|107.08|104.28|107.14|104.34|106.85|104.05|0
1641970500000|2022-01-12 06:55:00|107.05|104.25|107.22|104.42|107.25|104.45|107.05|104.25|0
1641970800000|2022-01-12 07:00:00|107.48|104.68|107.42|104.62|107.77|104.97|107.36|104.56|0
1641971100000|2022-01-12 07:05:00|107.45|104.65|107.51|104.71|107.54|104.74|107.19|104.39|0
1641971400000|2022-01-12 07:10:00|107.54|104.74|107.39|104.59|107.65|104.85|107.27|104.47|0
1641971700000|2022-01-12 07:15:00|107.42|104.62|107.07|104.27|107.42|104.62|107.07|104.27|0
1641972000000|2022-01-12 07:20:00|107.01|104.21|107.12|104.32|107.18|104.38|106.84|104.04|0
1641972300000|2022-01-12 07:25:00|107.07|104.27|107.47|104.67|107.76|104.96|107.07|104.27|0
1641972600000|2022-01-12 07:30:00|107.5|104.7|106.95|104.15|107.5|104.7|106.83|104.03|0
1641972900000|2022-01-12 07:35:00|106.98|104.18|106.73|103.93|107.78|104.98|106.6|103.8|0
1641973200000|2022-01-12 07:40:00|106.78|103.98|106.81|104.01|107.13|104.33|106.73|103.93|0
1641973500000|2022-01-12 07:45:00|106.78|103.98|106.84|104.04|107.01|104.21|106.66|103.86|0
1641973800000|2022-01-12 07:50:00|106.81|104.01|107.53|104.73|107.53|104.73|106.72|103.92|0
1641974100000|2022-01-12 07:55:00|107.5|104.7|107.58|104.78|107.87|105.07|107.5|104.7|0
1641974400000|2022-01-12 08:00:00|107.52|104.72|107.81|105.01|108.04|105.24|107.23|104.43|0
1641974700000|2022-01-12 08:05:00|107.68|105.48|107.62|105.42|107.98|105.78|107.45|105.25|0
1641975000000|2022-01-12 08:10:00|107.68|105.48|107.74|105.54|107.8|105.6|107.22|105.02|0
1641975300000|2022-01-12 08:15:00|107.68|105.48|108.08|105.88|108.38|106.18|107.62|105.42|0
1641975600000|2022-01-12 08:20:00|108.14|105.94|107.91|105.71|108.32|106.12|107.44|105.24|0
1641975900000|2022-01-12 08:25:00|107.97|105.77|109.46|107.26|109.49|107.29|107.94|105.74|0
1641976200000|2022-01-12 08:30:00|109.43|107.23|109.48|107.28|109.72|107.52|109.01|106.81|0
1641976500000|2022-01-12 08:35:00|109.54|107.34|109.89|107.69|110.49|108.29|109.37|107.17|0
1641976800000|2022-01-12 08:40:00|110.13|107.93|110.78|108.58|110.9|108.7|109.95|107.75|0
1641977100000|2022-01-12 08:45:00|110.72|108.52|110.72|108.52|110.84|108.64|110.34|108.14|0
1641977400000|2022-01-12 08:50:00|110.78|108.58|110.12|107.92|111.02|108.82|109.77|107.57|0
1641977700000|2022-01-12 08:55:00|110.06|107.86|110.7|108.5|110.95|108.75|108.69|106.49|0
1641978000000|2022-01-12 09:00:00|110.76|108.56|109.28|107.08|110.85|108.65|109.28|107.08|0
1641978300000|2022-01-12 09:05:00|109.34|107.14|109.39|107.19|109.51|107.31|109.1|106.9|0
1641978600000|2022-01-12 09:10:00|109.34|107.14|109.75|107.55|109.86|107.66|109.16|106.96|0
1641978900000|2022-01-12 09:15:00|109.69|107.49|109.27|107.07|109.8|107.6|109.21|107.01|0
1641979200000|2022-01-12 09:20:00|109.21|107.01|108.51|106.31|109.39|107.19|108.51|106.31|0
1641979500000|2022-01-12 09:25:00|108.45|106.25|107.8|105.6|108.45|106.25|107.8|105.6|0
1641979800000|2022-01-12 09:30:00|107.75|105.55|108.38|106.18|108.62|106.42|107.75|105.55|0
1641980100000|2022-01-12 09:35:00|108.44|106.24|108.56|106.36|108.73|106.53|108.21|106.01|0
1641980400000|2022-01-12 09:40:00|108.62|106.42|108.26|106.06|108.62|106.42|108.21|106.01|0
1641980700000|2022-01-12 09:45:00|108.32|106.12|107.97|105.77|108.44|106.24|107.91|105.71|0
1641981000000|2022-01-12 09:50:00|107.91|105.71|107.39|105.19|108.03|105.83|107.39|105.19|0
1641981300000|2022-01-12 09:55:00|107.44|105.24|107.5|105.3|107.85|105.65|107.38|105.18|0
1641981600000|2022-01-12 10:00:00|107.38|105.18|107.61|105.41|107.61|105.41|107.15|104.95|0
1641981900000|2022-01-12 10:05:00|107.55|105.35|108.08|105.88|108.19|105.99|107.5|105.3|0
1641982200000|2022-01-12 10:10:00|108.02|105.82|107.96|105.76|108.34|106.14|107.78|105.58|0
1641982500000|2022-01-12 10:15:00|107.9|105.7|108.07|105.87|108.07|105.87|107.55|105.35|0
1641982800000|2022-01-12 10:20:00|108.04|105.84|107.43|105.23|108.19|105.99|107.43|105.23|0
1641983100000|2022-01-12 10:25:00|107.37|105.17|107.72|105.52|107.77|105.57|107.25|105.05|0
1641983400000|2022-01-12 10:30:00|107.83|105.63|108.41|106.21|108.47|106.27|107.6|105.4|0
1641983700000|2022-01-12 10:35:00|108.47|106.27|107.94|105.74|108.47|106.27|107.92|105.72|0
1641984000000|2022-01-12 10:40:00|108|105.8|107.77|105.57|108.06|105.86|107.77|105.57|0
1641984300000|2022-01-12 10:45:00|107.71|105.51|107.13|104.93|107.71|105.51|107.13|104.93|0
1641984600000|2022-01-12 10:50:00|107.18|104.98|107.24|105.04|107.47|105.27|107.01|104.81|0
1641984900000|2022-01-12 10:55:00|107.3|105.1|107.12|104.92|107.36|105.16|106.95|104.75|0
1641985200000|2022-01-12 11:00:00|107.06|104.86|106.89|104.69|107.06|104.86|106.54|104.34|0
1641985500000|2022-01-12 11:05:00|106.92|104.72|107.23|105.03|107.29|105.09|106.6|104.4|0
1641985800000|2022-01-12 11:10:00|107.17|104.97|107.29|105.09|107.52|105.32|107.17|104.97|0
1641986100000|2022-01-12 11:15:00|107.23|105.03|107.52|105.32|107.52|105.32|107.06|104.86|0
1641986400000|2022-01-12 11:20:00|107.46|105.26|106.99|104.79|107.52|105.32|106.99|104.79|0
1641986700000|2022-01-12 11:25:00|107.05|104.85|107.4|105.2|107.51|105.31|106.94|104.74|0
1641987000000|2022-01-12 11:30:00|107.34|105.14|107.34|105.14|107.51|105.31|107.11|104.91|0
1641987300000|2022-01-12 11:35:00|107.28|105.08|107.28|105.08|107.37|105.17|107.1|104.9|0
1641987600000|2022-01-12 11:40:00|107.33|105.13|107.39|105.19|107.51|105.31|107.27|105.07|0
1641987900000|2022-01-12 11:45:00|107.45|105.25|106.92|104.72|107.45|105.25|106.72|104.52|0
1641988200000|2022-01-12 11:50:00|106.98|104.78|107.05|104.85|108.93|106.73|106.98|104.78|0
1641988500000|2022-01-12 11:55:00|107.11|104.91|107.8|105.6|107.8|105.6|107.05|104.85|0
1641988800000|2022-01-12 12:00:00|107.74|105.54|107.45|105.25|108.09|105.89|107.33|105.13|0
1641989100000|2022-01-12 12:05:00|107.39|105.19|108.32|106.12|108.32|106.12|107.33|105.13|0
1641989400000|2022-01-12 12:10:00|108.26|106.06|108.32|106.12|108.44|106.24|107.97|105.77|0
1641989700000|2022-01-12 12:15:00|108.29|106.09|108.37|106.17|108.37|106.17|107.91|105.71|0
1641990000000|2022-01-12 12:20:00|108.32|106.12|107.61|105.41|108.43|106.23|107.61|105.41|0
1641990300000|2022-01-12 12:25:00|107.67|105.47|107.73|105.53|107.9|105.7|107.44|105.24|0
1641990600000|2022-01-12 12:30:00|107.67|105.47|107.09|104.89|107.67|105.47|106.97|104.77|0
1641990900000|2022-01-12 12:35:00|107.03|104.83|107.09|104.89|107.2|105|106.74|104.54|0
1641991200000|2022-01-12 12:40:00|107.14|104.94|107.37|105.17|107.37|105.17|106.91|104.71|0
1641991500000|2022-01-12 12:45:00|107.31|105.11|107.54|105.34|107.78|105.58|107.31|105.11|0
1641991800000|2022-01-12 12:50:00|107.6|105.4|107.54|105.34|108.04|105.84|107.51|105.31|0
1641992100000|2022-01-12 12:55:00|107.48|105.28|107.54|105.34|107.66|105.46|107.31|105.11|0
1641992400000|2022-01-12 13:00:00|107.48|105.28|106.96|104.76|107.54|105.34|106.96|104.76|0
1641992700000|2022-01-12 13:05:00|106.99|104.79|107.53|105.33|107.71|105.51|106.76|104.56|0
1641993000000|2022-01-12 13:10:00|107.48|105.28|107.13|104.93|107.65|105.45|106.89|104.69|0
1641993300000|2022-01-12 13:15:00|107.01|104.81|106.32|104.12|107.01|104.81|106.2|104|0
1641993600000|2022-01-12 13:20:00|106.26|104.06|105.8|103.6|106.66|104.46|105.8|103.6|0
1641993900000|2022-01-12 13:25:00|105.85|103.65|106.17|103.97|106.48|104.28|105.45|103.25|0
1641994200000|2022-01-12 13:30:00|106.63|104.43|104.79|102.59|107.26|105.06|104.31|102.11|0
1641994500000|2022-01-12 13:35:00|104.59|102.39|103.57|101.37|104.71|102.51|102.79|100.59|0
1641994800000|2022-01-12 13:40:00|103.46|101.26|103.29|101.09|103.8|101.6|103.12|100.92|0
1641995100000|2022-01-12 13:45:00|103.4|101.2|104.3|102.1|104.87|102.67|103.4|101.2|0
1641995400000|2022-01-12 13:50:00|104.25|102.05|103.57|101.37|104.81|102.61|103.51|101.31|0
1641995700000|2022-01-12 13:55:00|103.51|101.31|103.12|100.92|104.07|101.87|103|100.8|0
1641996000000|2022-01-12 14:00:00|103.06|100.86|103.34|101.14|103.56|101.36|103|100.8|0
1641996300000|2022-01-12 14:05:00|103.28|101.08|103.39|101.19|103.96|101.76|103.22|101.02|0
1641996600000|2022-01-12 14:10:00|103.33|101.13|104.21|102.01|104.29|102.09|103.22|101.02|0
1641996900000|2022-01-12 14:15:00|104.12|101.92|104.69|102.49|104.8|102.6|104.01|101.81|0
1641997200000|2022-01-12 14:20:00|104.63|102.43|104|101.8|104.74|102.54|103.72|101.52|0
1641997500000|2022-01-12 14:25:00|103.95|101.75|104.17|101.97|104.45|102.25|103.78|101.58|0
1641997800000|2022-01-12 14:30:00|104.23|102.03|102.59|100.39|104.62|102.42|99.67|97.47|0
1641998100000|2022-01-12 14:35:00|102.42|100.22|102.81|100.61|104.51|102.31|102.42|100.22|0
1641998400000|2022-01-12 14:40:00|102.36|100.16|104.28|102.08|105.11|102.91|102.36|100.16|0
1641998700000|2022-01-12 14:45:00|104.16|101.96|103.37|101.17|104.33|102.13|102.92|100.72|0
1641999000000|2022-01-12 14:50:00|102.98|100.78|101.97|99.77|103.6|101.4|101.52|99.32|0
1641999300000|2022-01-12 14:55:00|102.02|99.82|101.35|99.15|102.75|100.55|101.24|99.04|0
1641999600000|2022-01-12 15:00:00|101.24|99.04|101.63|99.43|102.07|99.87|100.63|98.43|0
1641999900000|2022-01-12 15:05:00|101.68|99.48|100.52|98.32|102.46|100.26|100.46|98.26|0
1642000200000|2022-01-12 15:10:00|100.46|98.26|100.35|98.15|100.9|98.7|100.02|97.82|0
1642000500000|2022-01-12 15:15:00|100.3|98.1|100.57|98.37|101.29|99.09|100.3|98.1|0
1642000800000|2022-01-12 15:20:00|100.62|98.42|101.17|98.97|101.45|99.25|100.29|98.09|0
1642001100000|2022-01-12 15:25:00|101.12|98.92|101.95|99.75|101.98|99.78|101.12|98.92|0
1642001400000|2022-01-12 15:30:00|101.67|99.47|102.9|100.7|103.86|101.66|101.56|99.36|0
1642001700000|2022-01-12 15:35:00|102.84|100.64|104.99|102.79|104.99|102.79|102.34|100.14|0
1642002000000|2022-01-12 15:40:00|105.05|102.85|106.3|104.1|107.87|105.67|103.28|101.08|0
1642002300000|2022-01-12 15:45:00|106.36|104.16|106.76|104.56|106.82|104.62|105.21|103.01|0
1642002600000|2022-01-12 15:50:00|106.7|104.5|106.82|104.62|107.57|105.37|106.41|104.21|0
1642002900000|2022-01-12 15:55:00|106.99|104.79|106.24|104.04|107.45|105.25|105.61|103.41|0
1642003200000|2022-01-12 16:00:00|106.12|103.92|106.75|104.55|106.87|104.67|105.09|102.89|0
1642003500000|2022-01-12 16:05:00|106.81|104.61|108.26|106.06|109.55|107.35|106.29|104.09|0
1642003800000|2022-01-12 16:10:00|108.09|105.89|108.9|106.7|109.02|106.82|107.68|105.48|0
1642004100000|2022-01-12 16:15:00|109.26|107.06|108.61|106.41|110.32|108.12|108.14|105.94|0
1642004400000|2022-01-12 16:20:00|108.78|106.58|108.2|106|109.43|107.23|108.14|105.94|0
1642004700000|2022-01-12 16:25:00|108.37|106.17|107.06|104.86|108.49|106.29|106.63|104.43|0
1642005000000|2022-01-12 16:30:00|106.91|104.71|105.93|103.73|106.91|104.71|105.53|103.33|0
1642005300000|2022-01-12 16:35:00|105.99|103.79|105.76|103.56|106.1|103.9|105.13|102.93|0
1642005600000|2022-01-12 16:40:00|105.64|103.44|105.87|103.67|105.87|103.67|104.45|102.25|0
1642005900000|2022-01-12 16:45:00|105.81|103.61|105.98|103.78|106.04|103.84|105.07|102.87|0
1642006200000|2022-01-12 16:50:00|106.04|103.84|105.06|102.86|106.1|103.9|104.95|102.75|0
1642006500000|2022-01-12 16:55:00|105.01|102.81|105.58|103.38|106.21|104.01|105.01|102.81|0
1642006800000|2022-01-12 17:00:00|105.52|103.32|105.4|103.2|105.92|103.72|105|102.8|0
1642007100000|2022-01-12 17:05:00|105.52|103.32|106.64|104.44|107.24|105.04|105.46|103.26|0
1642007400000|2022-01-12 17:10:00|106.61|104.41|106.72|104.52|107.18|104.98|106.2|104|0
1642007700000|2022-01-12 17:15:00|106.78|104.58|105.74|103.54|107.01|104.81|105.51|103.31|0
1642008000000|2022-01-12 17:20:00|105.8|103.6|105.62|103.42|106.14|103.94|105.45|103.25|0
1642008300000|2022-01-12 17:25:00|105.68|103.48|105.73|103.53|105.79|103.59|104.99|102.79|0
1642008600000|2022-01-12 17:30:00|105.62|103.42|105.5|103.3|105.85|103.65|105.22|103.02|0
1642008900000|2022-01-12 17:35:00|105.44|103.24|105.36|103.16|105.44|103.24|104.36|102.16|0
1642009200000|2022-01-12 17:40:00|105.33|103.13|105.21|103.01|105.5|103.3|104.87|102.67|0
1642009500000|2022-01-12 17:45:00|105.15|102.95|105.04|102.84|105.72|103.52|104.87|102.67|0
1642009800000|2022-01-12 17:50:00|104.92|102.72|103.96|101.76|105.04|102.84|103.96|101.76|0
1642010100000|2022-01-12 17:55:00|104.01|101.81|103.9|101.7|104.07|101.87|103.56|101.36|0
1642010400000|2022-01-12 18:00:00|103.84|101.64|104.18|101.98|104.75|102.55|103.79|101.59|0
1642010700000|2022-01-12 18:05:00|104.24|102.04|104.35|102.15|104.58|102.38|104.12|101.92|0
1642011000000|2022-01-12 18:10:00|104.29|102.09|105.25|103.05|105.6|103.4|103.95|101.75|0
1642011300000|2022-01-12 18:15:00|105.31|103.11|105.42|103.22|106.05|103.85|105.31|103.11|0
1642011600000|2022-01-12 18:20:00|105.45|103.25|105.76|103.56|105.99|103.79|105.45|103.25|0
1642011900000|2022-01-12 18:25:00|105.85|103.65|105.88|103.68|106.16|103.96|104.96|102.76|0
1642012200000|2022-01-12 18:30:00|106.05|103.85|105.42|103.22|106.45|104.25|105.24|103.04|0
1642012500000|2022-01-12 18:35:00|105.47|103.27|106.1|103.9|106.5|104.3|105.47|103.27|0
1642012800000|2022-01-12 18:40:00|106.04|103.84|105.81|103.61|106.16|103.96|105.53|103.33|0
1642013100000|2022-01-12 18:45:00|105.75|103.55|106.04|103.84|106.1|103.9|105.35|103.15|0
1642013400000|2022-01-12 18:50:00|106.1|103.9|106.84|104.64|107.42|105.22|105.98|103.78|0
1642013700000|2022-01-12 18:55:00|106.9|104.7|106.99|104.79|107.13|104.93|106.5|104.3|0
1642014000000|2022-01-12 19:00:00|107.13|104.93|107.77|105.57|108.35|106.15|106.9|104.7|0
1642014300000|2022-01-12 19:05:00|108|105.8|107.65|105.45|108.12|105.92|107.07|104.87|0
1642014600000|2022-01-12 19:10:00|107.71|105.51|106.77|104.57|107.82|105.62|106.66|104.46|0
1642014900000|2022-01-12 19:15:00|106.72|104.52|106.6|104.4|106.95|104.75|106.37|104.17|0
1642015200000|2022-01-12 19:20:00|106.71|104.51|105.62|103.42|106.71|104.51|105.62|103.42|0
1642015500000|2022-01-12 19:25:00|105.68|103.48|105.22|103.02|105.79|103.59|105.1|102.9|0
1642015800000|2022-01-12 19:30:00|105.16|102.96|106.3|104.1|106.59|104.39|105.1|102.9|0
1642016100000|2022-01-12 19:35:00|106.28|104.08|105.78|103.58|106.48|104.28|105.67|103.47|0
1642016400000|2022-01-12 19:40:00|105.84|103.64|106.99|104.79|106.99|104.79|105.84|103.64|0
1642016700000|2022-01-12 19:45:00|106.93|104.73|106.12|103.92|107.11|104.91|106.07|103.87|0
1642017000000|2022-01-12 19:50:00|106.18|103.98|105.66|103.46|106.18|103.98|105.61|103.41|0
1642017300000|2022-01-12 19:55:00|105.72|103.52|105.72|103.52|105.78|103.58|105.2|103|0
1642017600000|2022-01-12 20:00:00|105.6|103.4|106.75|104.55|107.45|105.25|105.32|103.12|0
1642017900000|2022-01-12 20:05:00|106.69|104.49|107.33|105.13|107.45|105.25|106.63|104.43|0
1642018200000|2022-01-12 20:10:00|107.27|105.07|106.28|104.08|107.33|105.13|106.28|104.08|0
1642018500000|2022-01-12 20:15:00|106.23|104.03|106.63|104.43|106.63|104.43|105.88|103.68|0
1642018800000|2022-01-12 20:20:00|106.51|104.31|106.62|104.42|106.74|104.54|105.99|103.79|0
1642019100000|2022-01-12 20:25:00|106.68|104.48|106.51|104.31|107.44|105.24|106.45|104.25|0
1642019400000|2022-01-12 20:30:00|106.68|104.48|106.91|104.71|107.02|104.82|105.99|103.79|0
1642019700000|2022-01-12 20:35:00|106.97|104.77|107.2|105|107.37|105.17|106.45|104.25|0
1642020000000|2022-01-12 20:40:00|107.14|104.94|105.87|103.67|107.31|105.11|105.75|103.55|0
1642020300000|2022-01-12 20:45:00|105.81|103.61|104.7|102.5|105.98|103.78|104.31|102.11|0
1642020600000|2022-01-12 20:50:00|104.65|102.45|103.51|101.31|104.7|102.5|103|100.8|0
1642020900000|2022-01-12 20:55:00|103.59|101.39|104.47|102.27|105.16|102.96|103.23|101.03|0
1642021200000|2022-01-12 21:00:00|104.13|101.93|103.97|101.77|104.73|102.53|103.45|101.25|0
1642021500000|2022-01-12 21:05:00|103.91|101.71|103.51|101.31|103.91|101.71|103.51|101.31|0
1642021800000|2022-01-12 21:10:00|103.57|101.37|103.68|101.48|103.68|101.48|103.4|101.2|0
1642022100000|2022-01-12 21:15:00|103.74|101.54|103.58|100.78|104.04|101.54|103.58|100.78|0
1642022400000|2022-01-12 21:20:00|103.64|100.84|103.75|100.95|104.03|101.23|103.64|100.84|0
1642022700000|2022-01-12 21:25:00|103.69|100.89|103.69|100.89|103.75|100.95|103.63|100.83|0
1642023000000|2022-01-12 21:30:00|103.75|100.95|103.97|101.17|104.08|101.28|103.75|100.95|0
1642023300000|2022-01-12 21:35:00|104.03|101.23|104.25|101.45|104.31|101.51|104.03|101.23|0
1642023600000|2022-01-12 21:40:00|104.22|101.42|104.31|101.51|104.31|101.51|104.19|101.39|0
1642023900000|2022-01-12 21:45:00|104.25|101.45|104.25|101.45|104.3|101.5|104.25|101.45|0
1642024200000|2022-01-12 21:50:00|104.19|101.39|104.3|101.5|104.3|101.5|104.13|101.33|0
1642024500000|2022-01-12 21:55:00|104.36|101.56|104.61|101.81|104.84|102.04|104.36|101.56|0
1642024800000|2022-01-12 22:00:00|104.63|101.83|104.69|101.89|104.69|101.89|104.48|101.68|0
1642025100000|2022-01-12 22:05:00|104.66|101.86|104.67|101.87|104.69|101.89|104.65|101.85|0
1642025400000|2022-01-12 22:10:00|104.63|101.83|104.64|101.84|104.67|101.87|104.6|101.8|0
1642025700000|2022-01-12 22:15:00|104.62|101.82|104.6|101.8|104.65|101.85|104.57|101.77|0
1642026000000|2022-01-12 22:20:00|104.61|101.81|104.59|101.79|104.61|101.81|104.59|101.79|0
1642026300000|2022-01-12 22:25:00|104.62|101.82|104.64|101.84|104.66|101.86|104.62|101.82|0
1642026600000|2022-01-12 22:30:00|104.62|101.82|104.65|101.85|104.66|101.86|104.61|101.81|0
1642026900000|2022-01-12 22:35:00|104.66|101.86|104.7|101.9|104.7|101.9|104.66|101.86|0
1642027200000|2022-01-12 22:40:00|104.69|101.89|104.67|101.87|104.7|101.9|104.65|101.85|0
1642027500000|2022-01-12 22:45:00|104.68|101.88|104.67|101.87|104.68|101.88|104.66|101.86|0
1642027800000|2022-01-12 22:50:00|104.66|101.86|104.66|101.86|104.66|101.86|104.65|101.85|0
1642028100000|2022-01-12 22:55:00|104.65|101.85|104.67|101.87|104.67|101.87|104.64|101.84|0
1642028400000|2022-01-12 23:00:00|104.53|101.73|104.47|101.67|104.84|102.04|104.35|101.55|0
1642028700000|2022-01-12 23:05:00|104.49|101.69|104.66|101.86|104.78|101.98|104.49|101.69|0
1642029000000|2022-01-12 23:10:00|104.6|101.8|104.72|101.92|104.83|102.03|104.6|101.8|0
1642029300000|2022-01-12 23:15:00|104.77|101.97|104.66|101.86|104.83|102.03|104.66|101.86|0
1642029600000|2022-01-12 23:20:00|104.63|101.83|104.37|101.57|104.63|101.83|104.34|101.54|0
1642029900000|2022-01-12 23:25:00|104.34|101.54|104.74|101.94|104.82|102.02|104.31|101.51|0
1642030200000|2022-01-12 23:30:00|104.65|101.85|104.65|101.85|104.76|101.96|104.42|101.62|0
1642030500000|2022-01-12 23:35:00|104.59|101.79|104.48|101.68|104.71|101.91|104.25|101.45|0
1642030800000|2022-01-12 23:40:00|104.45|101.65|104.82|102.02|104.93|102.13|104.36|101.56|0
1642031100000|2022-01-12 23:45:00|104.76|101.96|104.93|102.13|104.93|102.13|104.47|101.67|0
1642031400000|2022-01-12 23:50:00|104.98|102.18|105.15|102.35|105.27|102.47|104.87|102.07|0
1642031700000|2022-01-12 23:55:00|105.1|102.3|104.81|102.01|105.13|102.33|104.75|101.95|0
1642032000000|2022-01-13 00:00:00|104.75|101.95|105.03|102.23|105.21|102.41|104.75|101.95|0
1642032300000|2022-01-13 00:05:00|105.09|102.29|105.37|102.57|105.37|102.57|104.8|102|0
1642032600000|2022-01-13 00:10:00|105.35|102.55|105.69|102.89|105.75|102.95|105.32|102.52|0
1642032900000|2022-01-13 00:15:00|105.72|102.92|105.54|102.74|105.83|103.03|105.49|102.69|0
1642033200000|2022-01-13 00:20:00|105.57|102.77|105.37|102.57|105.66|102.86|105.2|102.4|0
1642033500000|2022-01-13 00:25:00|105.4|102.6|105.42|102.62|105.54|102.74|105.2|102.4|0
1642033800000|2022-01-13 00:30:00|105.45|102.65|104.85|102.05|105.45|102.65|104.79|101.99|0
1642034100000|2022-01-13 00:35:00|104.79|101.99|104.96|102.16|105.02|102.22|104.79|101.99|0
1642034400000|2022-01-13 00:40:00|104.9|102.1|105.13|102.33|105.13|102.33|104.79|101.99|0
1642034700000|2022-01-13 00:45:00|105.07|102.27|105.07|102.27|105.07|102.27|104.84|102.04|0
1642035000000|2022-01-13 00:50:00|105.13|102.33|105.12|102.32|105.3|102.5|105.12|102.32|0
1642035300000|2022-01-13 00:55:00|105.15|102.35|105.41|102.61|105.41|102.61|105.12|102.32|0
1642035600000|2022-01-13 01:00:00|105.35|102.55|105|102.2|105.41|102.61|105|102.2|0
1642035900000|2022-01-13 01:05:00|105.06|102.26|104.72|101.92|105.06|102.26|104.55|101.75|0
1642036200000|2022-01-13 01:10:00|104.75|101.95|104.83|102.03|104.89|102.09|104.66|101.86|0
1642036500000|2022-01-13 01:15:00|104.89|102.09|105.45|102.65|105.45|102.65|104.77|101.97|0
1642036800000|2022-01-13 01:20:00|105.51|102.71|105.45|102.65|105.57|102.77|105.23|102.43|0
1642037100000|2022-01-13 01:25:00|105.48|102.68|105.39|102.59|105.6|102.8|105.28|102.48|0
1642037400000|2022-01-13 01:30:00|105.36|102.56|105.76|102.96|105.79|102.99|105.28|102.48|0
1642037700000|2022-01-13 01:35:00|105.73|102.93|105.62|102.82|105.96|103.16|105.36|102.56|0
1642038000000|2022-01-13 01:40:00|105.96|103.16|105.96|103.16|106.13|103.33|105.85|103.05|0
1642038300000|2022-01-13 01:45:00|106.02|103.22|106.36|103.56|106.48|103.68|105.96|103.16|0
1642038600000|2022-01-13 01:50:00|106.42|103.62|106.76|103.96|106.88|104.08|106.36|103.56|0
1642038900000|2022-01-13 01:55:00|106.99|104.19|107.86|105.06|108.19|105.39|106.88|104.08|0
1642039200000|2022-01-13 02:00:00|107.81|105.01|107.28|104.48|107.81|105.01|107.22|104.42|0
1642039500000|2022-01-13 02:05:00|107.31|104.51|107.28|104.48|107.4|104.6|107.22|104.42|0
1642039800000|2022-01-13 02:10:00|107.33|104.53|106.87|104.07|107.33|104.53|106.87|104.07|0
1642040100000|2022-01-13 02:15:00|106.81|104.01|106.92|104.12|107.04|104.24|106.58|103.78|0
1642040400000|2022-01-13 02:20:00|106.9|104.1|106.81|104.01|107.15|104.35|106.81|104.01|0
1642040700000|2022-01-13 02:25:00|106.86|104.06|106.72|103.92|106.86|104.06|106.63|103.83|0
1642041000000|2022-01-13 02:30:00|106.69|103.89|106.74|103.94|106.74|103.94|106.45|103.65|0
1642041300000|2022-01-13 02:35:00|106.68|103.88|106.51|103.71|106.74|103.94|106.45|103.65|0
1642041600000|2022-01-13 02:40:00|106.45|103.65|106.51|103.71|106.57|103.77|106.45|103.65|0
1642041900000|2022-01-13 02:45:00|106.54|103.74|106.39|103.59|106.56|103.76|106.19|103.39|0
1642042200000|2022-01-13 02:50:00|106.45|103.65|106.91|104.11|106.91|104.11|106.39|103.59|0
1642042500000|2022-01-13 02:55:00|106.85|104.05|106.73|103.93|106.85|104.05|106.56|103.76|0
1642042800000|2022-01-13 03:00:00|106.79|103.99|107.02|104.22|107.25|104.45|106.73|103.93|0
1642043100000|2022-01-13 03:05:00|107.08|104.28|107.39|104.59|107.6|104.8|107.02|104.22|0
1642043400000|2022-01-13 03:10:00|107.36|104.56|107.36|104.56|107.59|104.79|107.19|104.39|0
1642043700000|2022-01-13 03:15:00|107.42|104.62|107.24|104.44|107.48|104.68|107.18|104.38|0
1642044000000|2022-01-13 03:20:00|107.18|104.38|107.36|104.56|107.36|104.56|107.07|104.27|0
1642044300000|2022-01-13 03:25:00|107.33|104.53|107.94|105.14|108|105.2|107.24|104.44|0
1642044600000|2022-01-13 03:30:00|107.88|105.08|107.35|104.55|107.88|105.08|107.29|104.49|0
1642044900000|2022-01-13 03:35:00|107.32|104.52|107.41|104.61|107.58|104.78|107.29|104.49|0
1642045200000|2022-01-13 03:40:00|107.35|104.55|107.4|104.6|107.55|104.75|107.23|104.43|0
1642045500000|2022-01-13 03:45:00|107.43|104.63|107.4|104.6|107.52|104.72|107.29|104.49|0
1642045800000|2022-01-13 03:50:00|107.34|104.54|107.22|104.42|107.58|104.78|107.22|104.42|0
1642046100000|2022-01-13 03:55:00|107.17|104.37|107.05|104.25|107.28|104.48|107.05|104.25|0
1642046400000|2022-01-13 04:00:00|107.02|104.22|106.87|104.07|107.05|104.25|106.76|103.96|0
1642046700000|2022-01-13 04:05:00|106.76|103.96|106.7|103.9|106.76|103.96|106.58|103.78|0
1642047000000|2022-01-13 04:10:00|106.75|103.95|106.81|104.01|106.87|104.07|106.72|103.92|0
1642047300000|2022-01-13 04:15:00|106.75|103.95|106.69|103.89|106.75|103.95|106.46|103.66|0
1642047600000|2022-01-13 04:20:00|106.63|103.83|106.6|103.8|106.69|103.89|106.6|103.8|0
1642047900000|2022-01-13 04:25:00|106.63|103.83|106.51|103.71|106.69|103.89|106.51|103.71|0
1642048200000|2022-01-13 04:30:00|106.57|103.77|106.97|104.17|106.97|104.17|106.57|103.77|0
1642048500000|2022-01-13 04:35:00|106.95|104.15|106.8|104|106.97|104.17|106.74|103.94|0
1642048800000|2022-01-13 04:40:00|106.77|103.97|106.74|103.94|106.8|104|106.68|103.88|0
1642049100000|2022-01-13 04:45:00|106.79|103.99|106.68|103.88|106.85|104.05|106.62|103.82|0
1642049400000|2022-01-13 04:50:00|106.62|103.82|106.56|103.76|106.62|103.82|106.44|103.64|0
1642049700000|2022-01-13 04:55:00|106.5|103.7|106.61|103.81|106.61|103.81|106.38|103.58|0
1642050000000|2022-01-13 05:00:00|106.56|103.76|106.32|103.52|106.61|103.81|106.26|103.46|0
1642050300000|2022-01-13 05:05:00|106.29|103.49|106.78|103.98|106.9|104.1|106.29|103.49|0
1642050600000|2022-01-13 05:10:00|106.84|104.04|107.24|104.44|107.24|104.44|106.78|103.98|0
1642050900000|2022-01-13 05:15:00|107.3|104.5|107.39|104.59|107.47|104.67|107.07|104.27|0
1642051200000|2022-01-13 05:20:00|107.42|104.62|107.3|104.5|107.47|104.67|107.3|104.5|0
1642051500000|2022-01-13 05:25:00|107.27|104.47|107.44|104.64|107.53|104.73|107.24|104.44|0
1642051800000|2022-01-13 05:30:00|107.41|104.61|107.47|104.67|107.64|104.84|107.29|104.49|0
1642052100000|2022-01-13 05:35:00|107.44|104.64|107.35|104.55|107.44|104.64|107.12|104.32|0
1642052400000|2022-01-13 05:40:00|107.29|104.49|107.52|104.72|107.7|104.9|107.29|104.49|0
1642052700000|2022-01-13 05:45:00|107.58|104.78|107.46|104.66|107.75|104.95|107.34|104.54|0
1642053000000|2022-01-13 05:50:00|107.43|104.63|107.11|104.31|107.52|104.72|106.99|104.19|0
1642053300000|2022-01-13 05:55:00|107.17|104.37|107.45|104.65|107.63|104.83|107.17|104.37|0
1642053600000|2022-01-13 06:00:00|107.28|104.48|107.28|104.48|107.66|104.86|107.02|104.22|0
1642053900000|2022-01-13 06:05:00|107.25|104.45|106.75|103.95|107.25|104.45|106.58|103.78|0
1642054200000|2022-01-13 06:10:00|106.81|104.01|106.52|103.72|106.81|104.01|106.29|103.49|0
1642054500000|2022-01-13 06:15:00|106.55|103.75|106.11|103.31|106.61|103.81|106.05|103.25|0
1642054800000|2022-01-13 06:20:00|106.08|103.28|107.04|104.24|107.07|104.27|105.82|103.02|0
1642055100000|2022-01-13 06:25:00|107.1|104.3|107.21|104.41|107.39|104.59|107.04|104.24|0
1642055400000|2022-01-13 06:30:00|107.27|104.47|106.86|104.06|107.39|104.59|106.81|104.01|0
1642055700000|2022-01-13 06:35:00|106.81|104.01|106.95|104.15|107.04|104.24|106.81|104.01|0
1642056000000|2022-01-13 06:40:00|106.92|104.12|107.32|104.52|107.38|104.58|106.92|104.12|0
1642056300000|2022-01-13 06:45:00|107.29|104.49|107.44|104.64|107.49|104.69|107.26|104.46|0
1642056600000|2022-01-13 06:50:00|107.38|104.58|107.9|105.1|107.93|105.13|107.38|104.58|0
1642056900000|2022-01-13 06:55:00|107.84|105.04|107.72|104.92|107.9|105.1|107.61|104.81|0
1642057200000|2022-01-13 07:00:00|107.84|105.04|108.42|105.62|108.48|105.68|107.61|104.81|0
1642057500000|2022-01-13 07:05:00|108.36|105.56|108.12|105.32|108.71|105.91|108.12|105.32|0
1642057800000|2022-01-13 07:10:00|108.24|105.44|108.18|105.38|108.41|105.61|108.01|105.21|0
1642058100000|2022-01-13 07:15:00|108.24|105.44|108.35|105.55|108.47|105.67|107.95|105.15|0
1642058400000|2022-01-13 07:20:00|108.29|105.49|108.41|105.61|108.47|105.67|108.18|105.38|0
1642058700000|2022-01-13 07:25:00|108.35|105.55|108.45|105.65|108.75|105.95|106.44|103.64|0
1642059000000|2022-01-13 07:30:00|108.51|105.71|108.33|105.53|108.51|105.71|108.22|105.42|0
1642059300000|2022-01-13 07:35:00|108.27|105.47|108.21|105.41|108.74|105.94|108.21|105.41|0
1642059600000|2022-01-13 07:40:00|108.19|105.39|108.5|105.7|108.5|105.7|108.1|105.3|0
1642059900000|2022-01-13 07:45:00|108.56|105.76|108.33|105.53|108.56|105.76|108.21|105.41|0
1642060200000|2022-01-13 07:50:00|108.38|105.58|108.44|105.64|108.44|105.64|108.27|105.47|0
1642060500000|2022-01-13 07:55:00|108.5|105.7|108.06|105.26|108.56|105.76|107.97|105.17|0
1642060800000|2022-01-13 08:00:00|108.03|105.23|107.79|104.99|108.38|105.58|107.59|104.79|0
1642061100000|2022-01-13 08:05:00|107.49|105.29|106.71|104.51|107.64|105.44|106.68|104.48|0
1642061400000|2022-01-13 08:10:00|106.65|104.45|106.16|103.96|106.68|104.48|105.99|103.79|0
1642061700000|2022-01-13 08:15:00|106.04|103.84|106.24|104.04|106.5|104.3|105.76|103.56|0
1642062000000|2022-01-13 08:20:00|106.27|104.07|105.47|103.27|106.39|104.19|105.47|103.27|0
1642062300000|2022-01-13 08:25:00|105.41|103.21|105.06|102.86|105.75|103.55|105.01|102.81|0
1642062600000|2022-01-13 08:30:00|105.01|102.81|105.18|102.98|105.23|103.03|104.55|102.35|0
1642062900000|2022-01-13 08:35:00|105.21|103.01|105.57|103.37|105.75|103.55|105.21|103.01|0
1642063200000|2022-01-13 08:40:00|105.6|103.4|105.28|103.08|105.69|103.49|105.2|103|0
1642063500000|2022-01-13 08:45:00|105.34|103.14|105.48|103.28|105.51|103.31|105|102.8|0
1642063800000|2022-01-13 08:50:00|105.43|103.23|106.02|103.82|106.03|103.83|105.4|103.2|0
1642064100000|2022-01-13 08:55:00|106.08|103.88|106.02|103.82|106.14|103.94|105.79|103.59|0
1642064400000|2022-01-13 09:00:00|105.96|103.76|106.54|104.34|106.71|104.51|105.82|103.62|0
1642064700000|2022-01-13 09:05:00|106.36|104.16|106.16|103.96|106.54|104.34|106.07|103.87|0
1642065000000|2022-01-13 09:10:00|106.33|104.13|106.56|104.36|106.65|104.45|106.22|104.02|0
1642065300000|2022-01-13 09:15:00|106.76|104.56|106.5|104.3|106.88|104.68|106.5|104.3|0
1642065600000|2022-01-13 09:20:00|106.47|104.27|106.18|103.98|106.53|104.33|106.07|103.87|0
1642065900000|2022-01-13 09:25:00|106.21|104.01|105.89|103.69|106.3|104.1|105.84|103.64|0
1642066200000|2022-01-13 09:30:00|105.92|103.72|105.81|103.61|105.95|103.75|105.72|103.52|0
1642066500000|2022-01-13 09:35:00|105.86|103.66|105.72|103.52|105.92|103.72|105.66|103.46|0
1642066800000|2022-01-13 09:40:00|105.77|103.57|105.69|103.49|105.89|103.69|105.54|103.34|0
1642067100000|2022-01-13 09:45:00|105.66|103.46|106.05|103.85|106.11|103.91|105.65|103.45|0
1642067400000|2022-01-13 09:50:00|106.17|103.97|105.8|103.6|106.17|103.97|105.59|103.39|0
1642067700000|2022-01-13 09:55:00|105.82|103.62|105.53|103.33|105.99|103.79|105.53|103.33|0
1642068000000|2022-01-13 10:00:00|105.48|103.28|105.59|103.39|105.65|103.45|105.36|103.16|0
1642068300000|2022-01-13 10:05:00|105.65|103.45|105.36|103.16|105.65|103.45|105.3|103.1|0
1642068600000|2022-01-13 10:10:00|105.41|103.21|105.41|103.21|105.41|103.21|105.18|102.98|0
1642068900000|2022-01-13 10:15:00|105.47|103.27|105.12|102.92|105.47|103.27|105.12|102.92|0
1642069200000|2022-01-13 10:20:00|105.18|102.98|105.18|102.98|105.35|103.15|104.95|102.75|0
1642069500000|2022-01-13 10:25:00|105.21|103.01|104.83|102.63|105.24|103.04|104.61|102.41|0
1642069800000|2022-01-13 10:30:00|104.89|102.69|104.72|102.52|104.95|102.75|104.43|102.23|0
1642070100000|2022-01-13 10:35:00|104.77|102.57|104.72|102.52|104.83|102.63|104.6|102.4|0
1642070400000|2022-01-13 10:40:00|104.66|102.46|104.43|102.23|104.72|102.52|104.32|102.12|0
1642070700000|2022-01-13 10:45:00|104.37|102.17|104.65|102.45|104.65|102.45|104.26|102.06|0
1642071000000|2022-01-13 10:50:00|104.71|102.51|104.88|102.68|105.05|102.85|104.65|102.45|0
1642071300000|2022-01-13 10:55:00|104.94|102.74|104.82|102.62|104.99|102.79|104.71|102.51|0
1642071600000|2022-01-13 11:00:00|104.71|102.51|104.36|102.16|104.82|102.62|104.36|102.16|0
1642071900000|2022-01-13 11:05:00|104.42|102.22|104.42|102.22|104.65|102.45|104.39|102.19|0
1642072200000|2022-01-13 11:10:00|104.36|102.16|104.41|102.21|104.53|102.33|104.16|101.96|0
1642072500000|2022-01-13 11:15:00|104.47|102.27|104.7|102.5|104.7|102.5|104.07|101.87|0
1642072800000|2022-01-13 11:20:00|104.81|102.61|104.98|102.78|104.98|102.78|104.64|102.44|0
1642073100000|2022-01-13 11:25:00|105.03|102.83|105.38|103.18|105.43|103.23|105.03|102.83|0
1642073400000|2022-01-13 11:30:00|105.32|103.12|105.09|102.89|105.38|103.18|104.97|102.77|0
1642073700000|2022-01-13 11:35:00|105.14|102.94|105.08|102.88|105.26|103.06|104.97|102.77|0
1642074000000|2022-01-13 11:40:00|105.14|102.94|105.14|102.94|105.26|103.06|105.03|102.83|0
1642074300000|2022-01-13 11:45:00|105.08|102.88|105.19|102.99|105.31|103.11|105.02|102.82|0
1642074600000|2022-01-13 11:50:00|105.22|103.02|105.42|103.22|105.48|103.28|105.14|102.94|0
1642074900000|2022-01-13 11:55:00|105.48|103.28|105.82|103.62|105.88|103.68|105.42|103.22|0
1642075200000|2022-01-13 12:00:00|105.88|103.68|105.47|103.27|105.88|103.68|105.13|102.93|0
1642075500000|2022-01-13 12:05:00|105.53|103.33|104.55|102.35|106.56|104.36|104.5|102.3|0
1642075800000|2022-01-13 12:10:00|104.61|102.41|104.24|102.04|104.61|102.41|104.1|101.9|0
1642076100000|2022-01-13 12:15:00|104.27|102.07|104.41|102.21|104.55|102.35|104.27|102.07|0
1642076400000|2022-01-13 12:20:00|104.44|102.24|104.21|102.01|104.83|102.63|104.15|101.95|0
1642076700000|2022-01-13 12:25:00|104.18|101.98|104.03|101.83|104.21|102.01|104.03|101.83|0
1642077000000|2022-01-13 12:30:00|104.09|101.89|104.03|101.83|104.43|102.23|104.03|101.83|0
1642077300000|2022-01-13 12:35:00|104.09|101.89|104.08|101.88|104.26|102.06|103.97|101.77|0
1642077600000|2022-01-13 12:40:00|104.14|101.94|103.8|101.6|104.14|101.94|103.74|101.54|0
1642077900000|2022-01-13 12:45:00|103.77|101.57|103.8|101.6|103.85|101.65|103.68|101.48|0
1642078200000|2022-01-13 12:50:00|103.74|101.54|104.13|101.93|104.19|101.99|103.74|101.54|0
1642078500000|2022-01-13 12:55:00|104.19|101.99|104.02|101.82|104.19|101.99|103.88|101.68|0
1642078800000|2022-01-13 13:00:00|104.07|101.87|104.36|102.16|104.53|102.33|103.79|101.59|0
1642079100000|2022-01-13 13:05:00|104.3|102.1|104.47|102.27|104.64|102.44|104.19|101.99|0
1642079400000|2022-01-13 13:10:00|104.41|102.21|104.07|101.87|104.52|102.32|104.07|101.87|0
1642079700000|2022-01-13 13:15:00|104.12|101.92|103.95|101.75|104.24|102.04|103.78|101.58|0
1642080000000|2022-01-13 13:20:00|103.89|101.69|103.78|101.58|104.06|101.86|103.61|101.41|0
1642080300000|2022-01-13 13:25:00|103.72|101.52|103.89|101.69|103.89|101.69|103.61|101.41|0
1642080600000|2022-01-13 13:30:00|103.95|101.75|102.65|100.45|104.09|101.89|102.31|100.11|0
1642080900000|2022-01-13 13:35:00|102.76|100.56|102.92|100.72|103.09|100.89|101.97|99.77|0
1642081200000|2022-01-13 13:40:00|102.87|100.67|102.98|100.78|103.21|101.01|102.87|100.67|0
1642081500000|2022-01-13 13:45:00|102.92|100.72|102.81|100.61|102.98|100.78|102.59|100.39|0
1642081800000|2022-01-13 13:50:00|102.75|100.55|102.24|100.04|102.81|100.61|102.24|100.04|0
1642082100000|2022-01-13 13:55:00|102.3|100.1|102.35|100.15|102.58|100.38|102.02|99.82|0
1642082400000|2022-01-13 14:00:00|102.3|100.1|102.13|99.93|102.41|100.21|102.13|99.93|0
1642082700000|2022-01-13 14:05:00|102.07|99.87|101.73|99.53|102.13|99.93|101.73|99.53|0
1642083000000|2022-01-13 14:10:00|101.68|99.48|102.07|99.87|102.24|100.04|101.57|99.37|0
1642083300000|2022-01-13 14:15:00|102.12|99.92|102.34|100.14|102.4|100.2|101.96|99.76|0
1642083600000|2022-01-13 14:20:00|102.29|100.09|102.12|99.92|102.34|100.14|101.95|99.75|0
1642083900000|2022-01-13 14:25:00|102.17|99.97|101.95|99.75|102.17|99.97|101.78|99.58|0
1642084200000|2022-01-13 14:30:00|101.89|99.69|102.23|100.03|102.56|100.36|100.89|98.69|0
1642084500000|2022-01-13 14:35:00|102.28|100.08|101.35|99.15|103.33|101.13|101.29|99.09|0
1642084800000|2022-01-13 14:40:00|101.18|98.98|101.9|99.7|102.85|100.65|100.96|98.76|0
1642085100000|2022-01-13 14:45:00|101.79|99.59|101.84|99.64|102.46|100.26|101.68|99.48|0
1642085400000|2022-01-13 14:50:00|101.79|99.59|102.01|99.81|102.57|100.37|101.56|99.36|0
1642085700000|2022-01-13 14:55:00|102.06|99.86|101.84|99.64|102.06|99.86|100.67|98.47|0
1642086000000|2022-01-13 15:00:00|101.67|99.47|103.12|100.92|103.18|100.98|101.45|99.25|0
1642086300000|2022-01-13 15:05:00|103.07|100.87|103.57|101.37|103.69|101.49|102.84|100.64|0
1642086600000|2022-01-13 15:10:00|103.63|101.43|104.42|102.22|104.48|102.28|103.63|101.43|0
1642086900000|2022-01-13 15:15:00|104.53|102.33|105.56|103.36|105.94|103.74|104.25|102.05|0
1642087200000|2022-01-13 15:20:00|105.39|103.19|104.93|102.73|105.5|103.3|104.76|102.56|0
1642087500000|2022-01-13 15:25:00|105.04|102.84|104.47|102.27|105.73|103.53|104.47|102.27|0
1642087800000|2022-01-13 15:30:00|104.53|102.33|105.73|103.53|106.19|103.99|103.96|101.76|0
1642088100000|2022-01-13 15:35:00|105.61|103.41|105.78|103.58|106.36|104.16|105.21|103.01|0
1642088400000|2022-01-13 15:40:00|105.9|103.7|106.24|104.04|106.3|104.1|105.26|103.06|0
1642088700000|2022-01-13 15:45:00|106.12|103.92|106.06|103.86|106.7|104.5|105.2|103|0
1642089000000|2022-01-13 15:50:00|106.12|103.92|109.01|106.81|109.36|107.16|105.15|102.95|0
1642089300000|2022-01-13 15:55:00|108.83|106.63|107.9|105.7|108.83|106.63|107.66|105.46|0
1642089600000|2022-01-13 16:00:00|107.95|105.75|108.07|105.87|109.06|106.86|107.08|104.88|0
1642089900000|2022-01-13 16:05:00|108.13|105.93|107.77|105.57|108.42|106.22|107.08|104.88|0
1642090200000|2022-01-13 16:10:00|107.83|105.63|108.88|106.68|109.12|106.92|107.83|105.63|0
1642090500000|2022-01-13 16:15:00|108.82|106.62|108.7|106.5|109|106.8|107.89|105.69|0
1642090800000|2022-01-13 16:20:00|108.65|106.45|106.61|104.41|108.82|106.62|106.49|104.29|0
1642091100000|2022-01-13 16:25:00|106.55|104.35|105.63|103.43|106.72|104.52|105.46|103.26|0
1642091400000|2022-01-13 16:30:00|105.69|103.49|105.8|103.6|106.26|104.06|105.34|103.14|0
1642091700000|2022-01-13 16:35:00|105.85|103.65|105|102.8|105.85|103.65|104.94|102.74|0
1642092000000|2022-01-13 16:40:00|105.05|102.85|105.22|103.02|105.34|103.14|104.82|102.62|0
1642092300000|2022-01-13 16:45:00|105.16|102.96|105.58|103.38|107.09|104.89|104.25|102.05|0
1642092600000|2022-01-13 16:50:00|105.63|103.43|105.17|102.97|106.21|104.01|105.12|102.92|0
1642092900000|2022-01-13 16:55:00|105.23|103.03|105.8|103.6|105.92|103.72|105.23|103.03|0
1642093200000|2022-01-13 17:00:00|105.86|103.66|107.94|105.74|108.11|105.91|105.86|103.66|0
1642093500000|2022-01-13 17:05:00|108.05|105.85|107.58|105.38|108.23|106.03|107.35|105.15|0
1642093800000|2022-01-13 17:10:00|107.53|105.33|108.98|106.78|108.98|106.78|107.53|105.33|0
1642094100000|2022-01-13 17:15:00|109.04|106.84|112.82|110.62|113.41|111.21|108.44|106.24|0
1642094400000|2022-01-13 17:20:00|113|110.8|113.73|111.53|115.19|112.99|113|110.8|0
1642094700000|2022-01-13 17:25:00|113.79|111.59|113.91|111.71|114.27|112.07|113.18|110.98|0
1642095000000|2022-01-13 17:30:00|114.21|112.01|112.88|110.68|115.25|113.05|112.81|110.61|0
1642095300000|2022-01-13 17:35:00|112.94|110.74|112.69|110.49|113.72|111.52|112.03|109.83|0
1642095600000|2022-01-13 17:40:00|112.57|110.37|114.02|111.82|114.02|111.82|112.57|110.37|0
1642095900000|2022-01-13 17:45:00|113.96|111.76|115.43|113.23|115.86|113.66|113.17|110.97|0
1642096200000|2022-01-13 17:50:00|115.55|113.35|114.93|112.73|116.42|114.22|113.49|111.29|0
1642096500000|2022-01-13 17:55:00|114.81|112.61|113.89|111.69|115.11|112.91|113.89|111.69|0
1642096800000|2022-01-13 18:00:00|113.95|111.75|113.58|111.38|115.45|113.25|113.34|111.14|0
1642097100000|2022-01-13 18:05:00|113.82|111.62|112.61|110.41|113.88|111.68|111.95|109.75|0
1642097400000|2022-01-13 18:10:00|112.67|110.47|112.97|110.77|113.61|111.41|112.25|110.05|0
1642097700000|2022-01-13 18:15:00|112.85|110.65|112.79|110.59|113.21|111.01|111.95|109.75|0
1642098000000|2022-01-13 18:20:00|112.73|110.53|111.46|109.26|113.15|110.95|110.99|108.79|0
1642098300000|2022-01-13 18:25:00|111.4|109.2|111.76|109.56|112.78|110.58|111.04|108.84|0
1642098600000|2022-01-13 18:30:00|111.88|109.68|112.66|110.46|112.78|110.58|111.88|109.68|0
1642098900000|2022-01-13 18:35:00|112.6|110.4|112.35|110.15|113.44|111.24|112.11|109.91|0
1642099200000|2022-01-13 18:40:00|112.47|110.27|113.14|110.94|113.38|111.18|112.47|110.27|0
1642099500000|2022-01-13 18:45:00|113.08|110.88|112.35|110.15|113.2|111|112.17|109.97|0
1642099800000|2022-01-13 18:50:00|112.41|110.21|112.29|110.09|112.89|110.69|112.17|109.97|0
1642100100000|2022-01-13 18:55:00|112.23|110.03|111.38|109.18|112.41|110.21|111.33|109.13|0
1642100400000|2022-01-13 19:00:00|111.44|109.24|110.67|108.47|111.8|109.6|110.13|107.93|0
1642100700000|2022-01-13 19:05:00|110.61|108.41|109.32|107.12|111.27|109.07|108.26|106.06|0
1642101000000|2022-01-13 19:10:00|109.38|107.18|112.04|109.84|112.1|109.9|109.38|107.18|0
1642101300000|2022-01-13 19:15:00|111.92|109.72|113.48|111.28|114.09|111.89|111.74|109.54|0
1642101600000|2022-01-13 19:20:00|113.42|111.22|113.42|111.22|114.03|111.83|113.12|110.92|0
1642101900000|2022-01-13 19:25:00|113.51|111.31|115|112.8|115.12|112.92|112.7|110.5|0
1642102200000|2022-01-13 19:30:00|115.06|112.86|114.93|112.73|116.23|114.03|114.81|112.61|0
1642102500000|2022-01-13 19:35:00|114.87|112.67|116.53|114.33|116.53|114.33|114.75|112.55|0
1642102800000|2022-01-13 19:40:00|116.47|114.27|115.54|113.34|116.59|114.39|115.3|113.1|0
1642103100000|2022-01-13 19:45:00|115.6|113.4|116.34|114.14|116.4|114.2|115.17|112.97|0
1642103400000|2022-01-13 19:50:00|116.28|114.08|115.54|113.34|116.59|114.39|115.29|113.09|0
1642103700000|2022-01-13 19:55:00|115.6|113.4|115.23|113.03|115.6|113.4|114.68|112.48|0
1642104000000|2022-01-13 20:00:00|115.53|113.33|117.89|115.69|118.32|116.12|115.53|113.33|0
1642104300000|2022-01-13 20:05:00|117.64|115.44|118.31|116.11|118.37|116.17|116.13|113.93|0
1642104600000|2022-01-13 20:10:00|118.37|116.17|118.81|116.61|119.63|117.43|118.12|115.92|0
1642104900000|2022-01-13 20:15:00|118.87|116.67|118.18|115.98|119.5|117.3|117.61|115.41|0
1642105200000|2022-01-13 20:20:00|118.24|116.04|119.05|116.85|119.68|117.48|117.8|115.6|0
1642105500000|2022-01-13 20:25:00|119.18|116.98|118.23|116.03|119.43|117.23|118.05|115.85|0
1642105800000|2022-01-13 20:30:00|117.92|115.72|117.86|115.66|118.64|116.44|117.24|115.04|0
1642106100000|2022-01-13 20:35:00|118.17|115.97|121.73|119.53|121.79|119.59|118.04|115.84|0
1642106400000|2022-01-13 20:40:00|121.22|119.02|121.6|119.4|121.73|119.53|120.71|118.51|0
1642106700000|2022-01-13 20:45:00|121.79|119.59|124.08|121.88|124.34|122.14|121.03|118.83|0
1642107000000|2022-01-13 20:50:00|124.01|121.81|125.51|123.31|125.97|123.77|123.88|121.68|0
1642107300000|2022-01-13 20:55:00|125.77|123.57|123.69|121.49|126.62|124.42|123.62|121.42|0
1642107600000|2022-01-13 21:00:00|123.3|121.1|123.94|121.74|125.57|123.37|122.91|120.71|0
1642107900000|2022-01-13 21:05:00|123.74|121.54|124|121.8|124.39|122.19|123.22|121.02|0
1642108200000|2022-01-13 21:10:00|123.93|121.73|123.54|121.34|124.45|122.25|123.09|120.89|0
1642108500000|2022-01-13 21:15:00|123.97|121.17|124.36|121.56|124.55|121.75|123.78|120.98|0
1642108800000|2022-01-13 21:20:00|124.23|121.43|124.49|121.69|124.62|121.82|124.23|121.43|0
1642109100000|2022-01-13 21:25:00|124.42|121.62|125.07|122.27|125.3|122.5|124.1|121.3|0
1642109400000|2022-01-13 21:30:00|125|122.2|124.29|121.49|125.26|122.46|124.29|121.49|0
1642109700000|2022-01-13 21:35:00|124.32|121.52|124.15|121.35|124.42|121.62|123.93|121.13|0
1642110000000|2022-01-13 21:40:00|124.09|121.29|124.15|121.35|124.28|121.48|123.8|121|0
1642110300000|2022-01-13 21:45:00|124.12|121.32|124.44|121.64|124.67|121.87|123.89|121.09|0
1642110600000|2022-01-13 21:50:00|124.41|121.61|124.02|121.22|124.54|121.74|124.02|121.22|0
1642110900000|2022-01-13 21:55:00|124.08|121.28|123.72|120.92|124.08|121.28|123.69|120.89|0
1642111200000|2022-01-13 22:00:00|123.63|120.83|123.65|120.85|123.74|120.94|123.63|120.83|0
1642111500000|2022-01-13 22:05:00|123.66|120.86|123.64|120.84|123.69|120.89|123.55|120.75|0
1642111800000|2022-01-13 22:10:00|123.63|120.83|123.63|120.83|123.64|120.84|123.63|120.83|0
1642112100000|2022-01-13 22:15:00|123.62|120.82|123.76|120.96|123.8|121|123.62|120.82|0
1642112400000|2022-01-13 22:20:00|123.77|120.97|123.8|121|123.82|121.02|123.74|120.94|0
1642112700000|2022-01-13 22:25:00|123.79|120.99|123.79|120.99|123.79|120.99|123.79|120.99|0
1642113000000|2022-01-13 22:30:00|123.77|120.97|123.79|120.99|123.83|121.03|123.69|120.89|0
1642113300000|2022-01-13 22:35:00|123.78|120.98|123.78|120.98|123.81|121.01|123.78|120.98|0
1642113600000|2022-01-13 22:40:00|123.74|120.94|123.74|120.94|123.78|120.98|123.7|120.9|0
1642113900000|2022-01-13 22:45:00|123.73|120.93|123.72|120.92|123.75|120.95|123.72|120.92|0
1642114200000|2022-01-13 22:50:00|123.69|120.89|123.62|120.82|123.69|120.89|123.61|120.81|0
1642114500000|2022-01-13 22:55:00|123.63|120.83|123.59|120.79|123.63|120.83|123.51|120.71|0
1642114800000|2022-01-13 23:00:00|123.05|120.25|122.75|119.95|123.08|120.28|122.44|119.64|0
1642115100000|2022-01-13 23:05:00|122.88|120.08|122.94|120.14|123.4|120.6|122.75|119.95|0
1642115400000|2022-01-13 23:10:00|122.85|120.05|122.62|119.82|123.01|120.21|122.49|119.69|0
1642115700000|2022-01-13 23:15:00|122.68|119.88|123.29|120.49|123.33|120.53|122.68|119.88|0
1642116000000|2022-01-13 23:20:00|123.39|120.59|123|120.2|123.39|120.59|122.74|119.94|0
1642116300000|2022-01-13 23:25:00|122.97|120.17|123.35|120.55|123.51|120.71|122.97|120.17|0
1642116600000|2022-01-13 23:30:00|123.32|120.52|123.06|120.26|123.38|120.58|122.87|120.07|0
1642116900000|2022-01-13 23:35:00|123.12|120.32|123.12|120.32|123.51|120.71|123.03|120.23|0
1642117200000|2022-01-13 23:40:00|123.09|120.29|122.99|120.19|123.28|120.48|122.8|120|0
1642117500000|2022-01-13 23:45:00|123.05|120.25|122.64|119.84|123.12|120.32|122.6|119.8|0
1642117800000|2022-01-13 23:50:00|122.67|119.87|122.86|120.06|123.11|120.31|122.67|119.87|0
1642118100000|2022-01-13 23:55:00|122.89|120.09|122.85|120.05|123.31|120.51|122.85|120.05|0
1642118400000|2022-01-14 00:00:00|122.98|120.18|125.12|122.32|125.74|122.94|122.72|119.92|0
1642118700000|2022-01-14 00:05:00|125.31|122.51|124.01|121.21|125.31|122.51|123.95|121.15|0
1642119000000|2022-01-14 00:10:00|124.14|121.34|123.55|120.75|124.14|121.34|123.43|120.63|0
1642119300000|2022-01-14 00:15:00|123.62|120.82|123.04|120.24|123.81|121.01|122.59|119.79|0
1642119600000|2022-01-14 00:20:00|123.1|120.3|123.07|120.27|123.49|120.69|122.97|120.17|0
1642119900000|2022-01-14 00:25:00|123.1|120.3|123.26|120.46|123.55|120.75|122.9|120.1|0
1642120200000|2022-01-14 00:30:00|123.29|120.49|123.74|120.94|123.8|121|123.13|120.33|0
1642120500000|2022-01-14 00:35:00|123.77|120.97|123.28|120.48|123.8|121|122.45|119.65|0
1642120800000|2022-01-14 00:40:00|123.35|120.55|122.77|119.97|123.8|121|122.61|119.81|0
1642121100000|2022-01-14 00:45:00|122.67|119.87|124.05|121.25|124.18|121.38|122.67|119.87|0
1642121400000|2022-01-14 00:50:00|124.12|121.32|123.24|120.44|124.31|121.51|123.21|120.41|0
1642121700000|2022-01-14 00:55:00|123.15|120.35|123.02|120.22|123.34|120.54|122.95|120.15|0
1642122000000|2022-01-14 01:00:00|123.08|120.28|122.56|119.76|123.34|120.54|122.18|119.38|0
1642122300000|2022-01-14 01:05:00|122.5|119.7|122.56|119.76|123.01|120.21|122.5|119.7|0
1642122600000|2022-01-14 01:10:00|122.47|119.67|123.07|120.27|123.2|120.4|122.4|119.6|0
1642122900000|2022-01-14 01:15:00|123.04|120.24|123.71|120.91|123.78|120.98|123.01|120.21|0
1642123200000|2022-01-14 01:20:00|123.84|121.04|123.39|120.59|124.17|121.37|123.26|120.46|0
1642123500000|2022-01-14 01:25:00|123.36|120.56|124.13|121.33|124.23|121.43|123.32|120.52|0
1642123800000|2022-01-14 01:30:00|124.1|121.3|124.29|121.49|124.61|121.81|123.87|121.07|0
1642124100000|2022-01-14 01:35:00|124.16|121.36|123.7|120.9|124.29|121.49|123.32|120.52|0
1642124400000|2022-01-14 01:40:00|123.64|120.84|124.8|122|124.87|122.07|123.51|120.71|0
1642124700000|2022-01-14 01:45:00|125|122.2|124.61|121.81|125.52|122.72|124.35|121.55|0
1642125000000|2022-01-14 01:50:00|124.54|121.74|124.7|121.9|125.06|122.26|124.54|121.74|0
1642125300000|2022-01-14 01:55:00|124.73|121.93|124.93|122.13|125.38|122.58|124.54|121.74|0
1642125600000|2022-01-14 02:00:00|124.86|122.06|124.79|121.99|125.32|122.52|124.4|121.6|0
1642125900000|2022-01-14 02:05:00|124.66|121.86|125.12|122.32|125.12|122.32|124.53|121.73|0
1642126200000|2022-01-14 02:10:00|125.05|122.25|126.89|124.09|127.02|124.22|124.99|122.19|0
1642126500000|2022-01-14 02:15:00|126.95|124.15|127.01|124.21|127.35|124.55|126.55|123.75|0
1642126800000|2022-01-14 02:20:00|127.08|124.28|126.48|123.68|127.08|124.28|126.09|123.29|0
1642127100000|2022-01-14 02:25:00|126.42|123.62|126.45|123.65|126.98|124.18|126.22|123.42|0
1642127400000|2022-01-14 02:30:00|126.38|123.58|126.28|123.48|126.48|123.68|125.83|123.03|0
1642127700000|2022-01-14 02:35:00|126.22|123.42|125.95|123.15|126.22|123.42|125.95|123.15|0
1642128000000|2022-01-14 02:40:00|125.82|123.02|125.53|122.73|125.95|123.15|125.49|122.69|0
1642128300000|2022-01-14 02:45:00|125.56|122.76|126.01|123.21|126.05|123.25|125.36|122.56|0
1642128600000|2022-01-14 02:50:00|125.95|123.15|125.68|122.88|125.95|123.15|125.49|122.69|0
1642128900000|2022-01-14 02:55:00|125.62|122.82|125.22|122.42|125.68|122.88|125.22|122.42|0
1642129200000|2022-01-14 03:00:00|125.29|122.49|125.97|123.17|126|123.2|125.16|122.36|0
1642129500000|2022-01-14 03:05:00|126|123.2|124.96|122.16|126|123.2|124.57|121.77|0
1642129800000|2022-01-14 03:10:00|125.02|122.22|125.41|122.61|125.67|122.87|124.63|121.83|0
1642130100000|2022-01-14 03:15:00|125.48|122.68|125.34|122.54|125.64|122.84|125.28|122.48|0
1642130400000|2022-01-14 03:20:00|125.31|122.51|125.47|122.67|125.73|122.93|125.21|122.41|0
1642130700000|2022-01-14 03:25:00|125.54|122.74|125.79|122.99|125.79|122.99|125.21|122.41|0
1642131000000|2022-01-14 03:30:00|125.86|123.06|126.28|123.48|126.51|123.71|125.6|122.8|0
1642131300000|2022-01-14 03:35:00|126.22|123.42|126.12|123.32|126.38|123.58|125.85|123.05|0
1642131600000|2022-01-14 03:40:00|126.05|123.25|126.7|123.9|126.77|123.97|126.05|123.25|0
1642131900000|2022-01-14 03:45:00|126.67|123.87|126.37|123.57|126.83|124.03|126.31|123.51|0
1642132200000|2022-01-14 03:50:00|126.34|123.54|126.43|123.63|126.67|123.87|126.34|123.54|0
1642132500000|2022-01-14 03:55:00|126.4|123.6|126.1|123.3|126.4|123.6|125.78|122.98|0
1642132800000|2022-01-14 04:00:00|126.04|123.24|125.19|122.39|126.04|123.24|124.93|122.13|0
1642133100000|2022-01-14 04:05:00|125.12|122.32|124.54|121.74|125.12|122.32|124.34|121.54|0
1642133400000|2022-01-14 04:10:00|124.41|121.61|124.47|121.67|124.57|121.77|124.21|121.41|0
1642133700000|2022-01-14 04:15:00|124.5|121.7|124.63|121.83|124.7|121.9|124.34|121.54|0
1642134000000|2022-01-14 04:20:00|124.66|121.86|123.43|120.63|124.66|121.86|123.37|120.57|0
1642134300000|2022-01-14 04:25:00|123.37|120.57|123.62|120.82|123.69|120.89|123.3|120.5|0
1642134600000|2022-01-14 04:30:00|123.59|120.79|123.88|121.08|124.01|121.21|123.49|120.69|0
1642134900000|2022-01-14 04:35:00|123.91|121.11|124.2|121.4|124.26|121.46|123.81|121.01|0
1642135200000|2022-01-14 04:40:00|124.26|121.46|124.16|121.36|124.33|121.53|124.16|121.36|0
1642135500000|2022-01-14 04:45:00|124.13|121.33|124.1|121.3|124.26|121.46|123.91|121.11|0
1642135800000|2022-01-14 04:50:00|124.13|121.33|124.13|121.33|124.29|121.49|124|121.2|0
1642136100000|2022-01-14 04:55:00|124.19|121.39|124.09|121.29|124.38|121.58|124.09|121.29|0
1642136400000|2022-01-14 05:00:00|124.06|121.26|123.73|120.93|124.06|121.26|123.61|120.81|0
1642136700000|2022-01-14 05:05:00|123.7|120.9|124.25|121.45|124.7|121.9|123.7|120.9|0
1642137000000|2022-01-14 05:10:00|124.22|121.42|123.33|120.53|125.22|122.42|123.07|120.27|0
1642137300000|2022-01-14 05:15:00|123.27|120.47|122.91|120.11|123.33|120.53|122.91|120.11|0
1642137600000|2022-01-14 05:20:00|122.88|120.08|123|120.2|123.2|120.4|122.88|120.08|0
1642137900000|2022-01-14 05:25:00|122.97|120.17|123|120.2|123.2|120.4|122.62|119.82|0
1642138200000|2022-01-14 05:30:00|123.04|120.24|123.32|120.52|123.32|120.52|122.81|120.01|0
1642138500000|2022-01-14 05:35:00|123.36|120.56|122.87|120.07|123.36|120.56|122.74|119.94|0
1642138800000|2022-01-14 05:40:00|122.93|120.13|123.09|120.29|123.32|120.52|122.87|120.07|0
1642139100000|2022-01-14 05:45:00|123.06|120.26|122.8|120|123.19|120.39|122.8|120|0
1642139400000|2022-01-14 05:50:00|122.86|120.06|122.35|119.55|122.93|120.13|122.35|119.55|0
1642139700000|2022-01-14 05:55:00|122.41|119.61|122.22|119.42|122.54|119.74|122.15|119.35|0
1642140000000|2022-01-14 06:00:00|122.28|119.48|122.25|119.45|122.28|119.48|121.39|118.59|0
1642140300000|2022-01-14 06:05:00|122.21|119.41|122.53|119.73|122.92|120.12|122.21|119.41|0
1642140600000|2022-01-14 06:10:00|122.47|119.67|121.79|118.99|122.53|119.73|121.73|118.93|0
1642140900000|2022-01-14 06:15:00|121.76|118.96|121.57|118.77|121.76|118.96|121.38|118.58|0
1642141200000|2022-01-14 06:20:00|121.54|118.74|121.82|119.02|122.01|119.21|120.99|118.19|0
1642141500000|2022-01-14 06:25:00|121.76|118.96|121.43|118.63|122.14|119.34|121.37|118.57|0
1642141800000|2022-01-14 06:30:00|121.37|118.57|120.92|118.12|121.43|118.63|120.67|117.87|0
1642142100000|2022-01-14 06:35:00|120.99|118.19|120.98|118.18|121.18|118.38|120.83|118.03|0
1642142400000|2022-01-14 06:40:00|120.95|118.15|120.82|118.02|120.95|118.15|120.6|117.8|0
1642142700000|2022-01-14 06:45:00|120.79|117.99|120.92|118.12|121.17|118.37|120.73|117.93|0
1642143000000|2022-01-14 06:50:00|120.98|118.18|121.17|118.37|121.23|118.43|120.98|118.18|0
1642143300000|2022-01-14 06:55:00|121.1|118.3|121.13|118.33|121.17|118.37|120.98|118.18|0
1642143600000|2022-01-14 07:00:00|121.04|118.24|120.91|118.11|121.23|118.43|120.65|117.85|0
1642143900000|2022-01-14 07:05:00|120.81|118.01|121.03|118.23|121.1|118.3|120.53|117.73|0
1642144200000|2022-01-14 07:10:00|120.97|118.17|120.65|117.85|121.16|118.36|120.52|117.72|0
1642144500000|2022-01-14 07:15:00|120.62|117.82|120.2|117.4|120.65|117.85|120.08|117.28|0
1642144800000|2022-01-14 07:20:00|120.17|117.37|120.3|117.5|120.36|117.56|119.89|117.09|0
1642145100000|2022-01-14 07:25:00|120.26|117.46|120.64|117.84|120.77|117.97|120.2|117.4|0
1642145400000|2022-01-14 07:30:00|120.7|117.9|121.78|118.98|121.91|119.11|120.7|117.9|0
1642145700000|2022-01-14 07:35:00|121.75|118.95|122.23|119.43|122.23|119.43|121.34|118.54|0
1642146000000|2022-01-14 07:40:00|122.1|119.3|122.23|119.43|122.74|119.94|121.84|119.04|0
1642146300000|2022-01-14 07:45:00|122.1|119.3|122.41|119.61|122.61|119.81|122.03|119.23|0
1642146600000|2022-01-14 07:50:00|122.48|119.68|122.8|120|122.93|120.13|122.41|119.61|0
1642146900000|2022-01-14 07:55:00|122.86|120.06|122.86|120.06|123.25|120.45|122.67|119.87|0
1642147200000|2022-01-14 08:00:00|122.99|120.19|123.63|120.83|123.86|121.06|122.02|119.22|0
1642147500000|2022-01-14 08:05:00|123.39|121.19|122.62|120.42|123.39|121.19|122.3|120.1|0
1642147800000|2022-01-14 08:10:00|122.55|120.35|121.91|119.71|122.88|120.68|121.53|119.33|0
1642148100000|2022-01-14 08:15:00|121.94|119.74|120.35|118.15|121.94|119.74|120.06|117.86|0
1642148400000|2022-01-14 08:20:00|120.44|118.24|120|117.8|120.82|118.62|119.93|117.73|0
1642148700000|2022-01-14 08:25:00|119.93|117.73|120.31|118.11|120.56|118.36|119.78|117.58|0
1642149000000|2022-01-14 08:30:00|120.37|118.17|120.12|117.92|120.5|118.3|119.74|117.54|0
1642149300000|2022-01-14 08:35:00|120.05|117.85|121.72|119.52|121.92|119.72|118.06|115.86|0
1642149600000|2022-01-14 08:40:00|121.79|119.59|122.62|120.42|122.75|120.55|121.66|119.46|0
1642149900000|2022-01-14 08:45:00|122.68|120.48|123.58|121.38|123.64|121.44|122.49|120.29|0
1642150200000|2022-01-14 08:50:00|123.51|121.31|123.8|121.6|124.48|122.28|123|120.8|0
1642150500000|2022-01-14 08:55:00|123.83|121.63|123.83|121.63|124.28|122.08|123.06|120.86|0
1642150800000|2022-01-14 09:00:00|123.57|121.37|122.48|120.28|123.83|121.63|122.38|120.18|0
1642151100000|2022-01-14 09:05:00|122.54|120.34|123.12|120.92|123.37|121.17|122.35|120.15|0
1642151400000|2022-01-14 09:10:00|123.15|120.95|122.47|120.27|123.89|121.69|122.47|120.27|0
1642151700000|2022-01-14 09:15:00|122.54|120.34|122.09|119.89|122.85|120.65|121.9|119.7|0
1642152000000|2022-01-14 09:20:00|122.02|119.82|121.83|119.63|122.09|119.89|121.45|119.25|0
1642152300000|2022-01-14 09:25:00|121.89|119.69|121.92|119.72|123.11|120.91|121.83|119.63|0
1642152600000|2022-01-14 09:30:00|121.95|119.75|121|118.8|121.95|119.75|120.9|118.7|0
1642152900000|2022-01-14 09:35:00|120.87|118.67|121|118.8|121.19|118.99|120.74|118.54|0
1642153200000|2022-01-14 09:40:00|120.93|118.73|121.41|119.21|121.5|119.3|120.93|118.73|0
1642153500000|2022-01-14 09:45:00|121.37|119.17|122.01|119.81|122.13|119.93|121.31|119.11|0
1642153800000|2022-01-14 09:50:00|122.07|119.87|122.26|120.06|122.64|120.44|121.69|119.49|0
1642154100000|2022-01-14 09:55:00|122.32|120.12|122.06|119.86|122.45|120.25|121.62|119.42|0
1642154400000|2022-01-14 10:00:00|122|119.8|122.83|120.63|122.83|120.63|121.94|119.74|0
1642154700000|2022-01-14 10:05:00|122.77|120.57|122.12|119.92|122.77|120.57|121.93|119.73|0
1642155000000|2022-01-14 10:10:00|122.16|119.96|122.57|120.37|122.6|120.4|121.87|119.67|0
1642155300000|2022-01-14 10:15:00|122.5|120.3|122.95|120.75|123.08|120.88|122.44|120.24|0
1642155600000|2022-01-14 10:20:00|122.89|120.69|122.82|120.62|123.01|120.81|122.37|120.17|0
1642155900000|2022-01-14 10:25:00|122.75|120.55|123.56|121.36|123.65|121.45|122.75|120.55|0
1642156200000|2022-01-14 10:30:00|123.65|121.45|123.65|121.45|125.18|122.98|123.46|121.26|0
1642156500000|2022-01-14 10:35:00|123.62|121.42|123.1|120.9|123.91|121.71|123.07|120.87|0
1642156800000|2022-01-14 10:40:00|123.13|120.93|122.94|120.74|123.32|121.12|122.87|120.67|0
1642157100000|2022-01-14 10:45:00|123.06|120.86|122.49|120.29|123.19|120.99|122.29|120.09|0
1642157400000|2022-01-14 10:50:00|122.39|120.19|121.96|119.76|122.61|120.41|121.8|119.6|0
1642157700000|2022-01-14 10:55:00|121.93|119.73|121.96|119.76|121.96|119.76|121.64|119.44|0
1642158000000|2022-01-14 11:00:00|121.89|119.69|121.38|119.18|121.96|119.76|121.19|118.99|0
1642158300000|2022-01-14 11:05:00|121.25|119.05|121.57|119.37|121.76|119.56|121.13|118.93|0
1642158600000|2022-01-14 11:10:00|121.63|119.43|121.47|119.27|121.63|119.43|121.19|118.99|0
1642158900000|2022-01-14 11:15:00|121.44|119.24|121.69|119.49|122.01|119.81|121.38|119.18|0
1642159200000|2022-01-14 11:20:00|121.63|119.43|122.2|120|122.2|120|121.31|119.11|0
1642159500000|2022-01-14 11:25:00|122.14|119.94|122.07|119.87|122.39|120.19|121.94|119.74|0
1642159800000|2022-01-14 11:30:00|122.01|119.81|122.42|120.22|122.58|120.38|121.98|119.78|0
1642160100000|2022-01-14 11:35:00|122.45|120.25|122.96|120.76|123.16|120.96|122|119.8|0
1642160400000|2022-01-14 11:40:00|123.03|120.83|122.83|120.63|123.61|121.41|122.7|120.5|0
1642160700000|2022-01-14 11:45:00|122.99|120.79|122.8|120.6|123.22|121.02|122.77|120.57|0
1642161000000|2022-01-14 11:50:00|122.77|120.57|123.05|120.85|123.41|121.21|122.76|120.56|0
1642161300000|2022-01-14 11:55:00|123.02|120.82|123.73|121.53|124.12|121.92|122.83|120.63|0
1642161600000|2022-01-14 12:00:00|123.86|121.66|124.96|122.76|125.02|122.82|123.6|121.4|0
1642161900000|2022-01-14 12:05:00|125.02|122.82|126.27|124.07|126.46|124.26|124.63|122.43|0
1642162200000|2022-01-14 12:10:00|126.2|124|125.28|123.08|126.37|124.17|125.15|122.95|0
1642162500000|2022-01-14 12:15:00|125.41|123.21|125.67|123.47|125.67|123.47|124.86|122.66|0
1642162800000|2022-01-14 12:20:00|125.54|123.34|125.01|122.81|125.87|123.67|124.49|122.29|0
1642163100000|2022-01-14 12:25:00|124.95|122.75|126.65|124.45|126.65|124.45|124.82|122.62|0
1642163400000|2022-01-14 12:30:00|126.72|124.52|126.06|123.86|126.78|124.58|126.06|123.86|0
1642163700000|2022-01-14 12:35:00|126.12|123.92|127.21|125.01|127.24|125.04|125.96|123.76|0
1642164000000|2022-01-14 12:40:00|127.24|125.04|128.95|126.75|129.35|127.15|125.43|123.23|0
1642164300000|2022-01-14 12:45:00|128.88|126.68|128.55|126.35|128.95|126.75|128.08|125.88|0
1642164600000|2022-01-14 12:50:00|128.51|126.31|129.08|126.88|129.28|127.08|128.28|126.08|0
1642164900000|2022-01-14 12:55:00|129.14|126.94|132.8|130.6|132.8|130.6|128.94|126.74|0
1642165200000|2022-01-14 13:00:00|132.59|130.39|133.63|131.43|135.87|133.67|131.47|129.27|0
1642165500000|2022-01-14 13:05:00|133.66|131.46|133.72|131.52|134.55|132.35|133.18|130.98|0
1642165800000|2022-01-14 13:10:00|133.79|131.59|134.82|132.62|135.03|132.83|133.11|130.91|0
1642166100000|2022-01-14 13:15:00|134.75|132.55|133.38|131.18|134.75|132.55|132.49|130.29|0
1642166400000|2022-01-14 13:20:00|133.31|131.11|132.69|130.49|133.65|131.45|132.62|130.42|0
1642166700000|2022-01-14 13:25:00|132.83|130.63|132.93|130.73|133.78|131.58|132.62|130.42|0
1642167000000|2022-01-14 13:30:00|132.89|130.69|133.78|131.58|134.67|132.47|132.62|130.42|0
1642167300000|2022-01-14 13:35:00|133.71|131.51|134.74|132.54|135.02|132.82|133.57|131.37|0
1642167600000|2022-01-14 13:40:00|134.88|132.68|135.7|133.5|136.12|133.92|133.91|131.71|0
1642167900000|2022-01-14 13:45:00|135.5|133.3|135.98|133.78|136.53|134.33|134.67|132.47|0
1642168200000|2022-01-14 13:50:00|136.12|133.92|138.45|136.25|139.08|136.88|135.99|133.79|0
1642168500000|2022-01-14 13:55:00|138.38|136.18|137.4|135.2|139.22|137.02|137.4|135.2|0
1642168800000|2022-01-14 14:00:00|137.61|135.41|137.26|135.06|138.52|136.32|137.19|134.99|0
1642169100000|2022-01-14 14:05:00|137.19|134.99|134.28|132.08|137.19|134.99|133.87|131.67|0
1642169400000|2022-01-14 14:10:00|134.22|132.02|133.9|131.7|134.56|132.36|133.32|131.12|0
1642169700000|2022-01-14 14:15:00|133.87|131.67|133.66|131.46|134.42|132.22|132.84|130.64|0
1642170000000|2022-01-14 14:20:00|133.8|131.6|133.73|131.53|134.55|132.35|133.32|131.12|0
1642170300000|2022-01-14 14:25:00|133.8|131.6|134.07|131.87|134.14|131.94|132.97|130.77|0
1642170600000|2022-01-14 14:30:00|133.93|131.73|134.34|132.14|134.96|132.76|132.7|130.5|0
1642170900000|2022-01-14 14:35:00|134.13|131.93|129.72|127.52|134.89|132.69|128.59|126.39|0
1642171200000|2022-01-14 14:40:00|129.59|127.39|129.25|127.05|131|128.8|128.32|126.12|0
1642171500000|2022-01-14 14:45:00|129.39|127.19|129.52|127.32|129.85|127.65|126.87|124.67|0
1642171800000|2022-01-14 14:50:00|129.42|127.22|127.26|125.06|129.85|127.65|127.13|124.93|0
1642172100000|2022-01-14 14:55:00|127.39|125.19|126.98|124.78|131.05|128.85|125.36|123.16|0
1642172400000|2022-01-14 15:00:00|126.75|124.55|128.06|125.86|129.26|127.06|126.35|124.15|0
1642172700000|2022-01-14 15:05:00|128|125.8|126.68|124.48|128|125.8|125.76|123.56|0
1642173000000|2022-01-14 15:10:00|126.74|124.54|128.12|125.92|128.26|126.06|125.24|123.04|0
1642173300000|2022-01-14 15:15:00|127.86|125.66|124.33|122.13|127.86|125.66|124.2|122|0
1642173600000|2022-01-14 15:20:00|124.39|122.19|128.45|126.25|128.45|126.25|124.39|122.19|0
1642173900000|2022-01-14 15:25:00|128.38|126.18|128.71|126.51|129.78|127.58|127.66|125.46|0
1642174200000|2022-01-14 15:30:00|128.78|126.58|128.44|126.24|130.38|128.18|128.38|126.18|0
1642174500000|2022-01-14 15:35:00|128.31|126.11|129.98|127.78|131.19|128.99|128.25|126.05|0
1642174800000|2022-01-14 15:40:00|129.84|127.64|132.97|130.77|133.35|131.15|128.54|126.34|0
1642175100000|2022-01-14 15:45:00|132.9|130.7|131.28|129.08|133.31|131.11|130.68|128.48|0
1642175400000|2022-01-14 15:50:00|131.38|129.18|132.42|130.22|133.78|131.58|131.08|128.88|0
1642175700000|2022-01-14 15:55:00|132.7|130.5|131.81|129.61|133.31|131.11|131.48|129.28|0
1642176000000|2022-01-14 16:00:00|131.75|129.55|132.76|130.56|133.78|131.58|129.74|127.54|0
1642176300000|2022-01-14 16:05:00|133.1|130.9|134.94|132.74|135.07|132.87|133.1|130.9|0
1642176600000|2022-01-14 16:10:00|135.01|132.81|135.55|133.35|135.83|133.63|134.32|132.12|0
1642176900000|2022-01-14 16:15:00|135.69|133.49|136.24|134.04|136.79|134.59|135.21|133.01|0
1642177200000|2022-01-14 16:20:00|135.96|133.76|134.22|132.02|136.31|134.11|134.03|131.83|0
1642177500000|2022-01-14 16:25:00|134.29|132.09|134.18|131.98|134.63|132.43|132.51|130.31|0
1642177800000|2022-01-14 16:30:00|134.08|131.88|132.26|130.06|135.04|132.84|131.72|129.52|0
1642178100000|2022-01-14 16:35:00|132.19|129.99|131.04|128.84|132.33|130.13|130.43|128.23|0
1642178400000|2022-01-14 16:40:00|130.77|128.57|130.16|127.96|131.38|129.18|129.29|127.09|0
1642178700000|2022-01-14 16:45:00|129.96|127.76|128.69|126.49|131.65|129.45|127.89|125.69|0
1642179000000|2022-01-14 16:50:00|128.49|126.29|128.62|126.42|129.22|127.02|128.02|125.82|0
1642179300000|2022-01-14 16:55:00|128.68|126.48|128.95|126.75|129.22|127.02|128.02|125.82|0
1642179600000|2022-01-14 17:00:00|129.15|126.95|130.28|128.08|130.35|128.15|128.41|126.21|0
1642179900000|2022-01-14 17:05:00|130.15|127.95|128.94|126.74|130.28|128.08|128.81|126.61|0
1642180200000|2022-01-14 17:10:00|128.88|126.68|130.34|128.14|130.61|128.41|128.08|125.88|0
1642180500000|2022-01-14 17:15:00|130.28|128.08|130.14|127.94|130.55|128.35|129.6|127.4|0
1642180800000|2022-01-14 17:20:00|130.21|128.01|131.76|129.56|131.82|129.62|130.14|127.94|0
1642181100000|2022-01-14 17:25:00|131.69|129.49|130.54|128.34|132.03|129.83|130.34|128.14|0
1642181400000|2022-01-14 17:30:00|130.67|128.47|130.27|128.07|131.08|128.88|130.06|127.86|0
1642181700000|2022-01-14 17:35:00|130.2|128|130.26|128.06|130.47|128.27|129.06|126.86|0
1642182000000|2022-01-14 17:40:00|130.2|128|131.44|129.24|131.75|129.55|130.2|128|0
1642182300000|2022-01-14 17:45:00|131.41|129.21|133.52|131.32|134.06|131.86|131.41|129.21|0
1642182600000|2022-01-14 17:50:00|133.58|131.38|134.2|132|134.68|132.48|133.17|130.97|0
1642182900000|2022-01-14 17:55:00|134.27|132.07|134.37|132.17|135.44|133.24|131.48|129.28|0
1642183200000|2022-01-14 18:00:00|134.27|132.07|133.4|131.2|134.99|132.79|132.92|130.72|0
1642183500000|2022-01-14 18:05:00|133.47|131.27|134.44|132.24|134.64|132.44|133.06|130.86|0
1642183800000|2022-01-14 18:10:00|134.5|132.3|133.67|131.47|135.48|133.28|133.4|131.2|0
1642184100000|2022-01-14 18:15:00|133.6|131.4|133.88|131.68|134.36|132.16|133.12|130.92|0
1642184400000|2022-01-14 18:20:00|134.02|131.82|136.17|133.97|136.31|134.11|134.02|131.82|0
1642184700000|2022-01-14 18:25:00|136.13|133.93|135.73|133.53|136.99|134.79|134.08|131.88|0
1642185000000|2022-01-14 18:30:00|135.8|133.6|136.71|134.51|136.98|134.78|134.9|132.7|0
1642185300000|2022-01-14 18:35:00|136.64|134.44|136.01|133.81|137.05|134.85|135.59|133.39|0
1642185600000|2022-01-14 18:40:00|135.87|133.67|133.86|131.66|136.28|134.08|133.72|131.52|0
1642185900000|2022-01-14 18:45:00|133.93|131.73|134.27|132.07|135.17|132.97|133.79|131.59|0
1642186200000|2022-01-14 18:50:00|134.34|132.14|130.93|128.73|134.48|132.28|130.86|128.66|0
1642186500000|2022-01-14 18:55:00|130.86|128.66|130.08|127.88|131.07|128.87|129.04|126.84|0
1642186800000|2022-01-14 19:00:00|130.02|127.82|129.47|127.27|130.22|128.02|128.34|126.14|0
1642187100000|2022-01-14 19:05:00|129.54|127.34|130.08|127.88|130.62|128.42|129.34|127.14|0
1642187400000|2022-01-14 19:10:00|130.14|127.94|129.81|127.61|131.16|128.96|129.74|127.54|0
1642187700000|2022-01-14 19:15:00|129.67|127.47|129.74|127.54|130.48|128.28|129.13|126.93|0
1642188000000|2022-01-14 19:20:00|129.8|127.6|128.86|126.66|130.07|127.87|128.73|126.53|0
1642188300000|2022-01-14 19:25:00|128.79|126.59|131.35|129.15|131.35|129.15|128.39|126.19|0
1642188600000|2022-01-14 19:30:00|131.42|129.22|128.45|126.25|131.42|129.22|128.42|126.22|0
1642188900000|2022-01-14 19:35:00|128.52|126.32|127.92|125.72|128.72|126.52|127.06|124.86|0
1642189200000|2022-01-14 19:40:00|128.18|125.98|129.72|127.52|129.72|127.52|127.92|125.72|0
1642189500000|2022-01-14 19:45:00|129.45|127.25|128.58|126.38|129.72|127.52|127.91|125.71|0
1642189800000|2022-01-14 19:50:00|128.51|126.31|128.31|126.11|128.65|126.45|127.31|125.11|0
1642190100000|2022-01-14 19:55:00|128.24|126.04|129.18|126.98|129.18|126.98|127.71|125.51|0
1642190400000|2022-01-14 20:00:00|129.24|127.04|126.97|124.77|129.24|127.04|126.45|124.25|0
1642190700000|2022-01-14 20:05:00|126.91|124.71|128.63|126.43|128.7|126.5|126.51|124.31|0
1642191000000|2022-01-14 20:10:00|128.57|126.37|127.7|125.5|128.74|126.54|127.1|124.9|0
1642191300000|2022-01-14 20:15:00|127.83|125.63|123.76|121.56|128.16|125.96|123.7|121.5|0
1642191600000|2022-01-14 20:20:00|123.63|121.43|122.72|120.52|123.89|121.69|122.4|120.2|0
1642191900000|2022-01-14 20:25:00|122.91|120.71|123.89|121.69|123.89|121.69|122.72|120.52|0
1642192200000|2022-01-14 20:30:00|123.82|121.62|122.33|120.13|123.82|121.62|122.13|119.93|0
1642192500000|2022-01-14 20:35:00|122.45|120.25|122.16|119.96|122.84|120.64|121.61|119.41|0
1642192800000|2022-01-14 20:40:00|122.19|119.99|119.6|117.4|122.78|120.58|119.6|117.4|0
1642193100000|2022-01-14 20:45:00|119.54|117.34|120.11|117.91|121.14|118.94|118.9|116.7|0
1642193400000|2022-01-14 20:50:00|120.01|117.81|119.02|116.82|120.24|118.04|118.51|116.31|0
1642193700000|2022-01-14 20:55:00|119.15|116.95|119.4|117.2|120.3|118.1|118.51|116.31|0
1642194000000|2022-01-14 21:00:00|119.34|117.14|118.19|115.99|119.34|117.14|117.94|115.74|0
1642194300000|2022-01-14 21:05:00|118.38|116.18|118.25|116.05|118.7|116.5|118.06|115.86|0
1642194600000|2022-01-14 21:10:00|118.19|115.99|117.93|115.73|118.25|116.05|117.62|115.42|0
1642492800000|2022-01-18 08:00:00|127.56|124.76|126.89|124.09|127.56|124.76|126.36|123.56|0
1642493100000|2022-01-18 08:05:00|126.75|124.55|127.79|125.59|127.79|125.59|126.65|124.45|0
1642493400000|2022-01-18 08:10:00|127.92|125.72|129.88|127.68|130.29|128.09|127.92|125.72|0
1642493700000|2022-01-18 08:15:00|130.16|127.96|133.41|131.21|133.48|131.28|129.6|127.4|0
1642494000000|2022-01-18 08:20:00|133.27|131.07|132.9|130.7|133.51|131.31|131.94|129.74|0
1642494300000|2022-01-18 08:25:00|133.04|130.84|133.91|131.71|134.53|132.33|132.56|130.36|0
1642494600000|2022-01-18 08:30:00|134.01|131.81|133.35|131.15|134.5|132.3|133.31|131.11|0
1642494900000|2022-01-18 08:35:00|133.38|131.18|132.96|130.76|133.66|131.46|132.62|130.42|0
1642495200000|2022-01-18 08:40:00|133|130.8|132.44|130.24|133.73|131.53|132.41|130.21|0
1642495500000|2022-01-18 08:45:00|132.55|130.35|132.34|130.14|133.1|130.9|132.34|130.14|0
1642495800000|2022-01-18 08:50:00|132.41|130.21|131.92|129.72|132.68|130.48|131.92|129.72|0
1642496100000|2022-01-18 08:55:00|131.99|129.79|132.44|130.24|132.54|130.34|131.99|129.79|0
1642496400000|2022-01-18 09:00:00|132.47|130.27|133.09|130.89|133.3|131.1|132.19|129.99|0
1642496700000|2022-01-18 09:05:00|133.02|130.82|134.27|132.07|135.11|132.91|133.02|130.82|0
1642497000000|2022-01-18 09:10:00|134.34|132.14|134.61|132.41|134.89|132.69|134.06|131.86|0
1642497300000|2022-01-18 09:15:00|134.65|132.45|135.73|133.53|136.51|134.31|134.61|132.41|0
1642497600000|2022-01-18 09:20:00|135.98|133.78|137.6|135.4|138.07|135.87|135.66|133.46|0
1642497900000|2022-01-18 09:25:00|137.57|135.37|136.75|134.55|138.21|136.01|136.57|134.37|0
1642498200000|2022-01-18 09:30:00|136.78|134.58|137.03|134.83|137.03|134.83|136.15|133.95|0
1642498500000|2022-01-18 09:35:00|137.1|134.9|137.2|135|137.92|135.72|136.78|134.58|0
1642498800000|2022-01-18 09:40:00|137.13|134.93|136.74|134.54|138.41|136.21|136.7|134.5|0
1642499100000|2022-01-18 09:45:00|136.85|134.65|135.61|133.41|136.92|134.72|135.5|133.3|0
1642499400000|2022-01-18 09:50:00|135.57|133.37|135.15|132.95|135.64|133.44|134.87|132.67|0
1642499700000|2022-01-18 09:55:00|135.12|132.92|135.78|133.58|136.06|133.86|135.08|132.88|0
1642500000000|2022-01-18 10:00:00|135.85|133.65|134.86|132.66|135.85|133.65|134.23|132.03|0
1642500300000|2022-01-18 10:05:00|134.93|132.73|134.79|132.59|135.35|133.15|134.58|132.38|0
1642500600000|2022-01-18 10:10:00|134.72|132.52|133.8|131.6|134.79|132.59|133.74|131.54|0
1642500900000|2022-01-18 10:15:00|133.87|131.67|134.71|132.51|134.99|132.79|133.73|131.53|0
1642501200000|2022-01-18 10:20:00|134.64|132.44|133.94|131.74|134.78|132.58|133.94|131.74|0
1642501500000|2022-01-18 10:25:00|133.8|131.6|133.31|131.11|133.94|131.74|133.1|130.9|0
1642501800000|2022-01-18 10:30:00|133.17|130.97|133.86|131.66|133.93|131.73|133.03|130.83|0
1642502100000|2022-01-18 10:35:00|133.83|131.63|133.4|131.2|134.49|132.29|132.98|130.78|0
1642502400000|2022-01-18 10:40:00|133.33|131.13|133.61|131.41|134.17|131.97|133.26|131.06|0
1642502700000|2022-01-18 10:45:00|133.64|131.44|136.25|134.05|136.32|134.12|133.19|130.99|0
1642503000000|2022-01-18 10:50:00|136.32|134.12|135.62|133.42|136.32|134.12|135.2|133|0
1642503300000|2022-01-18 10:55:00|135.69|133.49|135.54|133.34|136.18|133.98|135.47|133.27|0
1642503600000|2022-01-18 11:00:00|135.4|133.2|136.95|134.75|137.16|134.96|135.4|133.2|0
1642503900000|2022-01-18 11:05:00|137.02|134.82|136.45|134.25|137.23|135.03|135.89|133.69|0
1642504200000|2022-01-18 11:10:00|136.52|134.32|136.91|134.71|137.37|135.17|136.17|133.97|0
1642504500000|2022-01-18 11:15:00|136.94|134.74|135.85|133.65|136.94|134.74|135.67|133.47|0
1642504800000|2022-01-18 11:20:00|135.74|133.54|136.48|134.28|136.51|134.31|135.67|133.47|0
1642505100000|2022-01-18 11:25:00|136.51|134.31|136.09|133.89|136.94|134.74|135.81|133.61|0
1642505400000|2022-01-18 11:30:00|136.23|134.03|136.3|134.1|136.86|134.66|135.66|133.46|0
1642505700000|2022-01-18 11:35:00|136.23|134.03|135.66|133.46|136.3|134.1|135.24|133.04|0
1642506000000|2022-01-18 11:40:00|135.52|133.32|135.38|133.18|135.94|133.74|135.24|133.04|0
1642506300000|2022-01-18 11:45:00|135.31|133.11|135.23|133.03|135.45|133.25|134.82|132.62|0
1642506600000|2022-01-18 11:50:00|135.16|132.96|135.9|133.7|136.07|133.87|135.16|132.96|0
1642506900000|2022-01-18 11:55:00|135.83|133.63|135.51|133.31|135.86|133.66|135.3|133.1|0
1642507200000|2022-01-18 12:00:00|135.44|133.24|134.84|132.64|135.44|133.24|134.5|132.3|0
1642507500000|2022-01-18 12:05:00|134.88|132.68|134.18|131.98|135.16|132.96|134.18|131.98|0
1642507800000|2022-01-18 12:10:00|134.25|132.05|134.52|132.32|134.94|132.74|134.25|132.05|0
1642508100000|2022-01-18 12:15:00|134.66|132.46|134.38|132.18|134.73|132.53|134.24|132.04|0
1642508400000|2022-01-18 12:20:00|134.31|132.11|134.38|132.18|134.87|132.67|133.34|131.14|0
1642508700000|2022-01-18 12:25:00|134.31|132.11|133.47|131.27|134.31|132.11|133.47|131.27|0
1642509000000|2022-01-18 12:30:00|133.54|131.34|134.65|132.45|134.86|132.66|133.4|131.2|0
1642509300000|2022-01-18 12:35:00|134.58|132.38|134.16|131.96|134.86|132.66|134.02|131.82|0
1642509600000|2022-01-18 12:40:00|134.23|132.03|134.3|132.1|134.65|132.45|134.16|131.96|0
1642509900000|2022-01-18 12:45:00|134.37|132.17|133.05|130.85|134.37|132.17|132.43|130.23|0
1642510200000|2022-01-18 12:50:00|133.12|130.92|132.91|130.71|133.19|130.99|132.49|130.29|0
1642510500000|2022-01-18 12:55:00|132.84|130.64|132.63|130.43|133.18|130.98|132.32|130.12|0
1642510800000|2022-01-18 13:00:00|132.49|130.29|133.25|131.05|133.39|131.19|132.46|130.26|0
1642511100000|2022-01-18 13:05:00|133.38|131.18|133.45|131.25|133.45|131.25|132.97|130.77|0
1642511400000|2022-01-18 13:10:00|133.38|131.18|133.45|131.25|133.59|131.39|133.17|130.97|0
1642511700000|2022-01-18 13:15:00|133.52|131.32|135.04|132.84|135.33|133.13|133.52|131.32|0
1642512000000|2022-01-18 13:20:00|135.11|132.91|135.25|133.05|135.39|133.19|134.35|132.15|0
1642512300000|2022-01-18 13:25:00|135.18|132.98|133.99|131.79|135.18|132.98|133.96|131.76|0
1642512600000|2022-01-18 13:30:00|133.96|131.76|133.16|130.96|133.96|131.76|132.54|130.34|0
1642512900000|2022-01-18 13:35:00|133.23|131.03|133.92|131.72|133.99|131.79|132.68|130.48|0
1642513200000|2022-01-18 13:40:00|134.06|131.86|134.54|132.34|135.17|132.97|133.85|131.65|0
1642513500000|2022-01-18 13:45:00|134.47|132.27|134.19|131.99|134.61|132.41|133.57|131.37|0
1642513800000|2022-01-18 13:50:00|134.12|131.92|133.5|131.3|134.12|131.92|133.43|131.23|0
1642514100000|2022-01-18 13:55:00|133.56|131.36|133.15|130.95|133.77|131.57|133.01|130.81|0
1642514400000|2022-01-18 14:00:00|133.22|131.02|133.01|130.81|133.56|131.36|132.87|130.67|0
1642514700000|2022-01-18 14:05:00|132.94|130.74|133.14|130.94|133.77|131.57|132.94|130.74|0
1642515000000|2022-01-18 14:10:00|133.07|130.87|133.69|131.49|134.04|131.84|132.93|130.73|0
1642515300000|2022-01-18 14:15:00|133.55|131.35|134.66|132.46|134.94|132.74|133.41|131.21|0
1642515600000|2022-01-18 14:20:00|134.8|132.6|134|131.8|135.01|132.81|133.96|131.76|0
1642515900000|2022-01-18 14:25:00|133.89|131.69|135.43|133.23|135.46|133.26|133.48|131.28|0
1642516200000|2022-01-18 14:30:00|135.29|133.09|138.18|135.98|138.39|136.19|135.29|133.09|0
1642516500000|2022-01-18 14:35:00|138.68|136.48|139.68|137.48|141.05|138.85|137.89|135.69|0
1642516800000|2022-01-18 14:40:00|139.61|137.41|137.66|135.46|141.98|139.78|136.24|134.04|0
1642517100000|2022-01-18 14:45:00|137.8|135.6|139.94|137.74|140.95|138.75|137.37|135.17|0
1642517400000|2022-01-18 14:50:00|140.23|138.03|139.91|137.71|141.61|139.41|139.65|137.45|0
1642517700000|2022-01-18 14:55:00|140.19|137.99|139.36|137.16|142.26|140.06|139.15|136.95|0
1642518000000|2022-01-18 15:00:00|140.44|138.24|140.66|138.46|141.38|139.18|139.29|137.09|0
1642518300000|2022-01-18 15:05:00|140.51|138.31|136.65|134.45|140.51|138.31|136.58|134.38|0
1642518600000|2022-01-18 15:10:00|136.72|134.52|138.42|136.22|138.42|136.22|135.45|133.25|0
1642518900000|2022-01-18 15:15:00|138.57|136.37|139.06|136.86|139.14|136.94|136.5|134.3|0
1642519200000|2022-01-18 15:20:00|139.21|137.01|137.56|135.36|139.78|137.58|137.56|135.36|0
1642519500000|2022-01-18 15:25:00|137.85|135.65|136.85|134.65|138.77|136.57|136.78|134.58|0
1642519800000|2022-01-18 15:30:00|136.78|134.58|138.91|136.71|139.27|137.07|136.71|134.51|0
1642520100000|2022-01-18 15:35:00|139.05|136.85|140.35|138.15|140.42|138.22|138.59|136.39|0
1642520400000|2022-01-18 15:40:00|140.2|138|138.26|136.06|140.56|138.36|138.12|135.92|0
1642520700000|2022-01-18 15:45:00|138.33|136.13|139.69|137.49|140.13|137.93|137.62|135.42|0
1642521000000|2022-01-18 15:50:00|139.62|137.42|141.13|138.93|141.13|138.93|139.48|137.28|0
1642521300000|2022-01-18 15:55:00|141.21|139.01|141.06|138.86|141.93|139.73|140.63|138.43|0
1642521600000|2022-01-18 16:00:00|141.17|138.97|140.84|138.64|141.93|139.73|140.33|138.13|0
1642521900000|2022-01-18 16:05:00|140.77|138.57|142.07|139.87|143.17|140.97|140.26|138.06|0
1642522200000|2022-01-18 16:10:00|142.14|139.94|141.05|138.85|142.51|140.31|141.05|138.85|0
1642522500000|2022-01-18 16:15:00|141.12|138.92|140.11|137.91|141.2|139|139.82|137.62|0
1642522800000|2022-01-18 16:20:00|140.18|137.98|140.82|138.62|140.9|138.7|138.67|136.47|0
1642523100000|2022-01-18 16:25:00|140.89|138.69|141.4|139.2|141.69|139.49|140.6|138.4|0
1642523400000|2022-01-18 16:30:00|141.47|139.27|143.51|141.31|143.96|141.76|141.47|139.27|0
1642523700000|2022-01-18 16:35:00|143.55|141.35|140.3|138.1|143.73|141.53|140.23|138.03|0
1642524000000|2022-01-18 16:40:00|140.38|138.18|140.3|138.1|140.88|138.68|139.44|137.24|0
1642524300000|2022-01-18 16:45:00|140.08|137.88|139.22|137.02|140.23|138.03|138.86|136.66|0
1642524600000|2022-01-18 16:50:00|139.15|136.95|139.29|137.09|139.36|137.16|137.79|135.59|0
1642524900000|2022-01-18 16:55:00|139.36|137.16|139.5|137.3|140.08|137.88|139|136.8|0
1642525200000|2022-01-18 17:00:00|139.57|137.37|142.47|140.27|142.54|140.34|139.07|136.87|0
1642525500000|2022-01-18 17:05:00|142.62|140.42|142.47|140.27|143.42|141.22|142.32|140.12|0
1642525800000|2022-01-18 17:10:00|142.5|140.3|141.73|139.53|142.9|140.7|141.59|139.39|0
1642526100000|2022-01-18 17:15:00|141.66|139.46|141.44|139.24|142.76|140.56|140.79|138.59|0
1642526400000|2022-01-18 17:20:00|141.51|139.31|143.19|140.99|143.56|141.36|141.15|138.95|0
1642526700000|2022-01-18 17:25:00|143.12|140.92|143.19|140.99|143.92|141.72|142.97|140.77|0
1642527000000|2022-01-18 17:30:00|143.26|141.06|142.89|140.69|144.73|142.53|142.6|140.4|0
1642527300000|2022-01-18 17:35:00|142.82|140.62|143.84|141.64|144.29|142.09|142.67|140.47|0
1642527600000|2022-01-18 17:40:00|143.77|141.57|143.99|141.79|144.14|141.94|142.89|140.69|0
1642527900000|2022-01-18 17:45:00|144.06|141.86|145.54|143.34|145.69|143.49|143.47|141.27|0
1642528200000|2022-01-18 17:50:00|145.32|143.12|145.84|143.64|145.99|143.79|144.5|142.3|0
1642528500000|2022-01-18 17:55:00|145.76|143.56|146.28|144.08|146.51|144.31|145.09|142.89|0
1642528800000|2022-01-18 18:00:00|146.36|144.16|146.35|144.15|147.18|144.98|145.68|143.48|0
1642529100000|2022-01-18 18:05:00|146.43|144.23|145.31|143.11|147.03|144.83|145.31|143.11|0
1642529400000|2022-01-18 18:10:00|145.46|143.26|144.41|142.21|145.83|143.63|144.19|141.99|0
1642529700000|2022-01-18 18:15:00|144.49|142.29|144.12|141.92|145.01|142.81|143.38|141.18|0
1642530000000|2022-01-18 18:20:00|144.26|142.06|145.97|143.77|146.42|144.22|144.12|141.92|0
1642530300000|2022-01-18 18:25:00|145.82|143.62|145.44|143.24|146.64|144.44|145.3|143.1|0
1642530600000|2022-01-18 18:30:00|145.52|143.32|145|142.8|146.26|144.06|144.92|142.72|0
1642530900000|2022-01-18 18:35:00|145.07|142.87|143.74|141.54|145.22|143.02|143.52|141.32|0
1642531200000|2022-01-18 18:40:00|143.81|141.61|142.56|140.36|144.18|141.98|142.49|140.29|0
1642531500000|2022-01-18 18:45:00|142.71|140.51|143.55|141.35|143.8|141.6|142.05|139.85|0
1642531800000|2022-01-18 18:50:00|143.51|141.31|143.8|141.6|144.1|141.9|142.41|140.21|0
1642532100000|2022-01-18 18:55:00|143.65|141.45|142.26|140.06|143.87|141.67|141.75|139.55|0
1642532400000|2022-01-18 19:00:00|142.37|140.17|141.82|139.62|142.4|140.2|141.02|138.82|0
1642532700000|2022-01-18 19:05:00|141.74|139.54|142.82|140.62|143.11|140.91|140.95|138.75|0
1642533000000|2022-01-18 19:10:00|142.75|140.55|143.33|141.13|143.33|141.13|142.09|139.89|0
1642533300000|2022-01-18 19:15:00|143.37|141.17|142.01|139.81|143.4|141.2|141.87|139.67|0
1642533600000|2022-01-18 19:20:00|141.94|139.74|143.54|141.34|143.69|141.49|141.94|139.74|0
1642533900000|2022-01-18 19:25:00|143.62|141.42|143.03|140.83|144.35|142.15|142.74|140.54|0
1642534200000|2022-01-18 19:30:00|143.1|140.9|140.99|138.79|143.1|140.9|140.27|138.07|0
1642534500000|2022-01-18 19:35:00|141.21|139.01|140.7|138.5|141.21|139.01|140.12|137.92|0
1642534800000|2022-01-18 19:40:00|140.63|138.43|140.27|138.07|140.74|138.54|139.19|136.99|0
1642535100000|2022-01-18 19:45:00|140.34|138.14|138.76|136.56|140.42|138.22|138.47|136.27|0
1642535400000|2022-01-18 19:50:00|138.69|136.49|137.61|135.41|138.76|136.56|137.12|134.92|0
1642535700000|2022-01-18 19:55:00|137.47|135.27|138.32|136.12|138.47|136.27|137.26|135.06|0
1642536000000|2022-01-18 20:00:00|138.47|136.27|140.04|137.84|140.33|138.13|137.89|135.69|0
1642536300000|2022-01-18 20:05:00|139.97|137.77|141.19|138.99|141.7|139.5|138.83|136.63|0
1642536600000|2022-01-18 20:10:00|141.26|139.06|141.4|139.2|141.69|139.49|140.46|138.26|0
1642536900000|2022-01-18 20:15:00|141.69|139.49|144.61|142.41|145.36|143.16|141.69|139.49|0
1642537200000|2022-01-18 20:20:00|144.47|142.27|143.29|141.09|144.91|142.71|143.07|140.87|0
1642537500000|2022-01-18 20:25:00|143.22|141.02|143.58|141.38|144.32|142.12|143.07|140.87|0
1642537800000|2022-01-18 20:30:00|143.43|141.23|144.39|142.19|144.46|142.26|142.92|140.72|0
1642538100000|2022-01-18 20:35:00|144.24|142.04|144.75|142.55|145.42|143.22|144.09|141.89|0
1642538400000|2022-01-18 20:40:00|144.82|142.62|146.93|144.73|147.08|144.88|144.09|141.89|0
1642538700000|2022-01-18 20:45:00|147.08|144.88|144.81|142.61|147.08|144.88|144.81|142.61|0
1642539000000|2022-01-18 20:50:00|145.22|143.02|147.98|145.78|147.98|145.78|143.15|140.95|0
1642539300000|2022-01-18 20:55:00|147.83|145.63|144.47|142.27|147.98|145.78|144.47|142.27|0
1642539600000|2022-01-18 21:00:00|144.32|142.12|144.99|142.79|145.73|143.53|144.32|142.12|0
1642539900000|2022-01-18 21:05:00|145.21|143.01|145.21|143.01|145.58|143.38|144.88|142.68|0
1642540200000|2022-01-18 21:10:00|145.13|142.93|144.46|142.26|145.28|143.08|144.32|142.12|0
1642540500000|2022-01-18 21:15:00|144.62|141.82|144.58|141.78|144.87|142.07|144.25|141.45|0
1642540800000|2022-01-18 21:20:00|144.54|141.74|143.8|141|144.54|141.74|143.73|140.93|0
1642541100000|2022-01-18 21:25:00|143.87|141.07|144.39|141.59|144.39|141.59|143.65|140.85|0
1642541400000|2022-01-18 21:30:00|144.24|141.44|144.38|141.58|144.53|141.73|144.24|141.44|0
1642541700000|2022-01-18 21:35:00|144.35|141.55|144.31|141.51|144.53|141.73|144.23|141.43|0
1642542000000|2022-01-18 21:40:00|144.34|141.54|143.64|140.84|144.38|141.58|143.61|140.81|0
1642542300000|2022-01-18 21:45:00|143.5|140.7|143.27|140.47|143.5|140.7|143.13|140.33|0
1642542600000|2022-01-18 21:50:00|143.42|140.62|143.42|140.62|143.71|140.91|143.24|140.44|0
1642542900000|2022-01-18 21:55:00|143.34|140.54|143.35|140.55|143.53|140.73|143.19|140.39|0
1642543200000|2022-01-18 22:00:00|143.39|140.59|143.33|140.53|143.45|140.65|143.32|140.52|0
1642543500000|2022-01-18 22:05:00|143.35|140.55|143.4|140.6|143.4|140.6|143.33|140.53|0
1642543800000|2022-01-18 22:10:00|143.36|140.56|143.38|140.58|143.4|140.6|143.34|140.54|0
1642544100000|2022-01-18 22:15:00|143.35|140.55|143.4|140.6|143.4|140.6|143.33|140.53|0
1642544400000|2022-01-18 22:20:00|143.42|140.62|143.3|140.5|143.42|140.62|143.29|140.49|0
1642544700000|2022-01-18 22:25:00|143.31|140.51|143.3|140.5|143.31|140.51|143.29|140.49|0
1642545300000|2022-01-18 22:35:00|143.29|140.49|143.29|140.49|143.3|140.5|143.29|140.49|0
1642545600000|2022-01-18 22:40:00|143.35|140.55|143.35|140.55|143.35|140.55|143.34|140.54|0
1642545900000|2022-01-18 22:45:00|143.34|140.54|143.33|140.53|143.34|140.54|143.32|140.52|0
1642546200000|2022-01-18 22:50:00|143.34|140.54|143.36|140.56|143.36|140.56|143.33|140.53|0
1642546500000|2022-01-18 22:55:00|143.34|140.54|143.33|140.53|143.34|140.54|143.32|140.52|0
1642546800000|2022-01-18 23:00:00|142.61|139.81|142.87|140.07|143.42|140.62|142.47|139.67|0
1642547100000|2022-01-18 23:05:00|142.76|139.96|143.01|140.21|143.23|140.43|142.76|139.96|0
1642547400000|2022-01-18 23:10:00|142.94|140.14|142.49|139.69|143.08|140.28|142.28|139.48|0
1642547700000|2022-01-18 23:15:00|142.57|139.77|143.81|141.01|143.81|141.01|142.57|139.77|0
1642548000000|2022-01-18 23:20:00|143.66|140.86|143.51|140.71|144.03|141.23|143.07|140.27|0
1642548300000|2022-01-18 23:25:00|143.44|140.64|143.73|140.93|143.73|140.93|143.15|140.35|0
1642548600000|2022-01-18 23:30:00|143.66|140.86|144.43|141.63|144.83|142.03|143.51|140.71|0
1642548900000|2022-01-18 23:35:00|144.39|141.59|144.75|141.95|144.98|142.18|144.39|141.59|0
1642549200000|2022-01-18 23:40:00|144.83|142.03|144.9|142.1|144.97|142.17|144.38|141.58|0
1642549500000|2022-01-18 23:45:00|144.94|142.14|144.9|142.1|144.94|142.14|144.53|141.73|0
1642549800000|2022-01-18 23:50:00|144.82|142.02|145.19|142.39|145.71|142.91|144.82|142.02|0
1642550100000|2022-01-18 23:55:00|145.26|142.46|145.85|143.05|145.93|143.13|145.19|142.39|0
1642550400000|2022-01-19 00:00:00|145.78|142.98|144.81|142.01|145.85|143.05|144.67|141.87|0
1642550700000|2022-01-19 00:05:00|144.85|142.05|145.11|142.31|145.48|142.68|144.52|141.72|0
1642551000000|2022-01-19 00:10:00|145.26|142.46|146.14|143.34|146.37|143.57|145.18|142.38|0
1642551300000|2022-01-19 00:15:00|146.26|143.46|145.77|142.97|146.29|143.49|145.47|142.67|0
1642551600000|2022-01-19 00:20:00|145.66|142.86|145.62|142.82|145.77|142.97|145.25|142.45|0
1642551900000|2022-01-19 00:25:00|145.69|142.89|145.95|143.15|145.99|143.19|145.39|142.59|0
1642552200000|2022-01-19 00:30:00|146.06|143.26|145.76|142.96|146.06|143.26|145.09|142.29|0
1642552500000|2022-01-19 00:35:00|145.69|142.89|146.17|143.37|146.5|143.7|145.69|142.89|0
1642552800000|2022-01-19 00:40:00|145.98|143.18|146.5|143.7|146.57|143.77|145.98|143.18|0
1642553100000|2022-01-19 00:45:00|146.46|143.66|147.32|144.52|147.32|144.52|146.31|143.51|0
1642553400000|2022-01-19 00:50:00|147.24|144.44|147.24|144.44|147.69|144.89|146.87|144.07|0
1642553700000|2022-01-19 00:55:00|147.16|144.36|146.64|143.84|147.24|144.44|146.49|143.69|0
1642554000000|2022-01-19 01:00:00|146.34|143.54|146.04|143.24|146.71|143.91|145.89|143.09|0
1642554300000|2022-01-19 01:05:00|146|143.2|145.07|142.27|146.41|143.61|144.78|141.98|0
1642554600000|2022-01-19 01:10:00|144.93|142.13|144.37|141.57|145.07|142.27|144.04|141.24|0
1642554900000|2022-01-19 01:15:00|144.41|141.61|144.55|141.75|144.55|141.75|143.71|140.91|0
1642555200000|2022-01-19 01:20:00|144.59|141.79|144.4|141.6|144.92|142.12|144.29|141.49|0
1642555500000|2022-01-19 01:25:00|144.33|141.53|143.96|141.16|144.33|141.53|143.22|140.42|0
1642555800000|2022-01-19 01:30:00|143.85|141.05|143.99|141.19|143.99|141.19|143|140.2|0
1642556100000|2022-01-19 01:35:00|143.88|141.08|144.1|141.3|144.25|141.45|143.58|140.78|0
1642556400000|2022-01-19 01:40:00|144.06|141.26|144.76|141.96|144.76|141.96|143.58|140.78|0
1642556700000|2022-01-19 01:45:00|144.68|141.88|145.87|143.07|146.24|143.44|143.8|141|0
1642557000000|2022-01-19 01:50:00|145.94|143.14|146.38|143.58|146.38|143.58|145.42|142.62|0
1642557300000|2022-01-19 01:55:00|146.31|143.51|146.38|143.58|146.68|143.88|146.16|143.36|0
1642557600000|2022-01-19 02:00:00|146.35|143.55|145.86|143.06|146.68|143.88|145.75|142.95|0
1642557900000|2022-01-19 02:05:00|145.78|142.98|145.48|142.68|145.78|142.98|144.97|142.17|0
1642558200000|2022-01-19 02:10:00|145.56|142.76|144.52|141.72|145.56|142.76|144.52|141.72|0
1642558500000|2022-01-19 02:15:00|144.45|141.65|144.3|141.5|144.59|141.79|143.93|141.13|0
1642558800000|2022-01-19 02:20:00|144.37|141.57|144.66|141.86|144.88|142.08|144.29|141.49|0
1642559100000|2022-01-19 02:25:00|144.63|141.83|144.36|141.56|144.66|141.86|144.07|141.27|0
1642559400000|2022-01-19 02:30:00|144.44|141.64|145.1|142.3|145.14|142.34|144.22|141.42|0
1642559700000|2022-01-19 02:35:00|145.14|142.34|145.91|143.11|146.21|143.41|144.92|142.12|0
1642560000000|2022-01-19 02:40:00|145.84|143.04|147.03|144.23|147.25|144.45|145.61|142.81|0
1642560300000|2022-01-19 02:45:00|147.1|144.3|148.45|145.65|148.75|145.95|146.95|144.15|0
1642560600000|2022-01-19 02:50:00|148.53|145.73|149.05|146.25|149.96|147.16|147.77|144.97|0
1642560900000|2022-01-19 02:55:00|148.98|146.18|148.37|145.57|149.02|146.22|147.99|145.19|0
1642561200000|2022-01-19 03:00:00|148.29|145.49|148.74|145.94|149.01|146.21|148.14|145.34|0
1642561500000|2022-01-19 03:05:00|148.67|145.87|149.65|146.85|149.8|147|148.37|145.57|0
1642561800000|2022-01-19 03:10:00|149.61|146.81|149.5|146.7|149.8|147|148.89|146.09|0
1642562100000|2022-01-19 03:15:00|149.61|146.81|148.89|146.09|149.8|147|148.32|145.52|0
1642562400000|2022-01-19 03:20:00|148.96|146.16|150.33|147.53|150.48|147.68|148.89|146.09|0
1642562700000|2022-01-19 03:25:00|150.4|147.6|150.17|147.37|150.7|147.9|150.17|147.37|0
1642563000000|2022-01-19 03:30:00|150.25|147.45|151.08|148.28|151.08|148.28|149.49|146.69|0
1642563300000|2022-01-19 03:35:00|151.05|148.25|150.62|147.82|151.12|148.32|150.39|147.59|0
1642563600000|2022-01-19 03:40:00|150.55|147.75|150.62|147.82|151.62|148.82|150.47|147.67|0
1642563900000|2022-01-19 03:45:00|150.7|147.9|151.15|148.35|151.31|148.51|150.62|147.82|0
1642564200000|2022-01-19 03:50:00|151.19|148.39|150.77|147.97|151.38|148.58|150.69|147.89|0
1642564500000|2022-01-19 03:55:00|150.69|147.89|150.76|147.96|151.07|148.27|150.54|147.74|0
1642564800000|2022-01-19 04:00:00|150.8|148|150.11|147.31|150.84|148.04|149.92|147.12|0
1642565100000|2022-01-19 04:05:00|150.07|147.27|150.53|147.73|150.53|147.73|150|147.2|0
1642565400000|2022-01-19 04:10:00|150.38|147.58|150.87|148.07|151.06|148.26|150.3|147.5|0
1642565700000|2022-01-19 04:15:00|150.91|148.11|151.59|148.79|151.59|148.79|150.83|148.03|0
1642566000000|2022-01-19 04:20:00|151.52|148.72|151.36|148.56|151.52|148.72|151.13|148.33|0
1642566300000|2022-01-19 04:25:00|151.28|148.48|150.52|147.72|151.28|148.48|150.44|147.64|0
1642566600000|2022-01-19 04:30:00|150.59|147.79|150.33|147.53|150.59|147.79|149.98|147.18|0
1642566900000|2022-01-19 04:35:00|150.36|147.56|150.59|147.79|150.67|147.87|150.29|147.49|0
1642567200000|2022-01-19 04:40:00|150.51|147.71|150.97|148.17|151.12|148.32|150.51|147.71|0
1642567500000|2022-01-19 04:45:00|151.04|148.24|151.27|148.47|151.35|148.55|150.58|147.78|0
1642567800000|2022-01-19 04:50:00|151.35|148.55|152.07|149.27|152.27|149.47|151.31|148.51|0
1642568100000|2022-01-19 04:55:00|152.03|149.23|153.42|150.62|153.73|150.93|151.8|149|0
1642568400000|2022-01-19 05:00:00|153.57|150.77|153.49|150.69|153.88|151.08|153.26|150.46|0
1642568700000|2022-01-19 05:05:00|153.53|150.73|153.34|150.54|153.72|150.92|152.95|150.15|0
1642569000000|2022-01-19 05:10:00|153.38|150.58|153.02|150.22|154.11|151.31|152.95|150.15|0
1642569300000|2022-01-19 05:15:00|152.99|150.19|153.49|150.69|153.56|150.76|152.95|150.15|0
1642569600000|2022-01-19 05:20:00|153.56|150.76|154.1|151.3|154.49|151.69|153.56|150.76|0
1642569900000|2022-01-19 05:25:00|154.18|151.38|154.41|151.61|154.57|151.77|153.79|150.99|0
1642570200000|2022-01-19 05:30:00|154.33|151.53|154.37|151.57|154.41|151.61|153.63|150.83|0
1642570500000|2022-01-19 05:35:00|154.41|151.61|153.78|150.98|154.49|151.69|153.32|150.52|0
1642570800000|2022-01-19 05:40:00|153.86|151.06|154.48|151.68|154.52|151.72|153.78|150.98|0
1642571100000|2022-01-19 05:45:00|154.52|151.72|154.56|151.76|154.56|151.76|154.25|151.45|0
1642571400000|2022-01-19 05:50:00|154.48|151.68|153.78|150.98|154.56|151.76|153.39|150.59|0
1642571700000|2022-01-19 05:55:00|153.7|150.9|153.31|150.51|154.24|151.44|153.15|150.35|0
1642572000000|2022-01-19 06:00:00|153.23|150.43|152.69|149.89|154.16|151.36|152.53|149.73|0
1642572300000|2022-01-19 06:05:00|152.76|149.96|151.47|148.67|152.92|150.12|151.12|148.32|0
1642572600000|2022-01-19 06:10:00|151.51|148.71|151.31|148.51|151.51|148.71|150.74|147.94|0
1642572900000|2022-01-19 06:15:00|151.35|148.55|151.04|148.24|151.66|148.86|151.04|148.24|0
1642573200000|2022-01-19 06:20:00|151.12|148.32|150.62|147.82|151.16|148.36|150.35|147.55|0
1642573500000|2022-01-19 06:25:00|150.58|147.78|151.19|148.39|151.42|148.62|150.35|147.55|0
1642573800000|2022-01-19 06:30:00|151.27|148.47|152.5|149.7|152.57|149.77|151.27|148.47|0
1642574100000|2022-01-19 06:35:00|152.46|149.66|151.49|148.69|152.65|149.85|151.49|148.69|0
1642574400000|2022-01-19 06:40:00|151.45|148.65|151.26|148.46|151.88|149.08|150.64|147.84|0
1642574700000|2022-01-19 06:45:00|151.22|148.42|150.04|147.24|151.3|148.5|149.93|147.13|0
1642575000000|2022-01-19 06:50:00|150.08|147.28|150.46|147.66|150.46|147.66|150|147.2|0
1642575300000|2022-01-19 06:55:00|150.39|147.59|151.15|148.35|151.15|148.35|150.15|147.35|0
1642575600000|2022-01-19 07:00:00|151.23|148.43|151.27|148.47|152.47|149.67|150.73|147.93|0
1642575900000|2022-01-19 07:05:00|151.15|148.35|151.76|148.96|152.39|149.59|150.69|147.89|0
1642576200000|2022-01-19 07:10:00|151.73|148.93|152.11|149.31|152.42|149.62|151.73|148.93|0
1642576500000|2022-01-19 07:15:00|152.15|149.35|151.57|148.77|152.3|149.5|151.18|148.38|0
1642576800000|2022-01-19 07:20:00|151.6|148.8|152.3|149.5|152.45|149.65|151.6|148.8|0
1642577100000|2022-01-19 07:25:00|152.38|149.58|152.45|149.65|152.45|149.65|152.03|149.23|0
1642577400000|2022-01-19 07:30:00|152.41|149.61|151.67|148.87|152.45|149.65|151.36|148.56|0
1642577700000|2022-01-19 07:35:00|151.75|148.95|151.71|148.91|152.21|149.41|151.44|148.64|0
1642578000000|2022-01-19 07:40:00|151.82|149.02|152.21|149.41|152.44|149.64|151.21|148.41|0
1642578300000|2022-01-19 07:45:00|152.13|149.33|148.01|145.21|152.44|149.64|148.01|145.21|0
1642578600000|2022-01-19 07:50:00|147.98|145.18|153.08|150.28|153.74|150.94|147.86|145.06|0
1642578900000|2022-01-19 07:55:00|153.04|150.24|153.5|150.7|154.83|152.03|153.04|150.24|0
1642579200000|2022-01-19 08:00:00|153.27|150.47|153.89|151.09|155.13|152.33|152.34|149.54|0
1642579500000|2022-01-19 08:05:00|153.66|151.46|150.92|148.72|153.66|151.46|150.88|148.68|0
1642579800000|2022-01-19 08:10:00|150.96|148.76|150.27|148.07|151|148.8|149.51|147.31|0
1642580100000|2022-01-19 08:15:00|150.04|147.84|149.42|147.22|150.57|148.37|149.42|147.22|0
1642580400000|2022-01-19 08:20:00|149.27|147.07|149.57|147.37|150.91|148.71|149.12|146.92|0
1642580700000|2022-01-19 08:25:00|149.35|147.15|150.37|148.17|150.64|148.44|149.12|146.92|0
1642581000000|2022-01-19 08:30:00|150.33|148.13|148.73|146.53|150.49|148.29|148.35|146.15|0
1642581300000|2022-01-19 08:35:00|148.81|146.61|147.22|145.02|149.19|146.99|147.15|144.95|0
1642581600000|2022-01-19 08:40:00|147.3|145.1|147.37|145.17|147.82|145.62|146.84|144.64|0
1642581900000|2022-01-19 08:45:00|147.29|145.09|146.84|144.64|147.59|145.39|146.47|144.27|0
1642582200000|2022-01-19 08:50:00|146.91|144.71|145.27|143.07|147.14|144.94|145.19|142.99|0
1642582500000|2022-01-19 08:55:00|145.31|143.11|145.19|142.99|145.64|143.44|144.97|142.77|0
1642582800000|2022-01-19 09:00:00|145.34|143.14|145.11|142.91|146.12|143.92|144.82|142.62|0
1642583100000|2022-01-19 09:05:00|145|142.8|145.41|143.21|145.56|143.36|144.59|142.39|0
1642583400000|2022-01-19 09:10:00|144.96|142.76|146|143.8|146|143.8|144.96|142.76|0
1642583700000|2022-01-19 09:15:00|146.08|143.88|144.66|142.46|146.08|143.88|144.59|142.39|0
1642584000000|2022-01-19 09:20:00|144.73|142.53|146.2|144|149.24|147.04|144.73|142.53|0
1642584300000|2022-01-19 09:25:00|146.28|144.08|146.16|143.96|146.31|144.11|144.97|142.77|0
1642584600000|2022-01-19 09:30:00|146.08|143.88|145|142.8|146.68|144.48|144.96|142.76|0
1642584900000|2022-01-19 09:35:00|144.96|142.76|144.36|142.16|145.33|143.13|144.36|142.16|0
1642585200000|2022-01-19 09:40:00|144.44|142.24|142.66|140.46|144.51|142.31|142.37|140.17|0
1642585500000|2022-01-19 09:45:00|142.74|140.54|142.59|140.39|142.88|140.68|142|139.8|0
1642585800000|2022-01-19 09:50:00|142.55|140.35|144.34|142.14|144.56|142.36|141.85|139.65|0
1642586100000|2022-01-19 09:55:00|144.26|142.06|141.16|138.96|144.41|142.21|140.8|138.6|0
1642586400000|2022-01-19 10:00:00|141.23|139.03|142.1|139.9|142.18|139.98|141.16|138.96|0
1642586700000|2022-01-19 10:05:00|142.18|139.98|141.81|139.61|142.18|139.98|141.3|139.1|0
1642587000000|2022-01-19 10:10:00|141.66|139.46|142.24|140.04|142.39|140.19|141.59|139.39|0
1642587300000|2022-01-19 10:15:00|142.21|140.01|141.51|139.31|142.46|140.26|141.51|139.31|0
1642587600000|2022-01-19 10:20:00|141.58|139.38|141.55|139.35|141.87|139.67|141.07|138.87|0
1642587900000|2022-01-19 10:25:00|141.58|139.38|141.87|139.67|142.31|140.11|141.43|139.23|0
1642588200000|2022-01-19 10:30:00|141.8|139.6|141.28|139.08|142.02|139.82|141.21|139.01|0
1642588500000|2022-01-19 10:35:00|141.32|139.12|141.72|139.52|141.9|139.7|141.03|138.83|0
1642588800000|2022-01-19 10:40:00|141.61|139.41|142.08|139.88|142.12|139.92|141.24|139.04|0
1642589100000|2022-01-19 10:45:00|142.12|139.92|141.64|139.44|142.3|140.1|141.06|138.86|0
1642589400000|2022-01-19 10:50:00|141.57|139.37|142.19|139.99|142.37|140.17|141.35|139.15|0
1642589700000|2022-01-19 10:55:00|142.29|140.09|140.47|138.27|142.44|140.24|140.47|138.27|0
1642590000000|2022-01-19 11:00:00|140.62|138.42|139.89|137.69|140.76|138.56|139.46|137.26|0
1642590300000|2022-01-19 11:05:00|139.96|137.76|140.21|138.01|140.47|138.27|139.6|137.4|0
1642590600000|2022-01-19 11:10:00|140.18|137.98|140.61|138.41|140.75|138.55|139.96|137.76|0
1642590900000|2022-01-19 11:15:00|140.57|138.37|141.26|139.06|141.4|139.2|140.32|138.12|0
1642591200000|2022-01-19 11:20:00|141.4|139.2|141.91|139.71|142.35|140.15|141.11|138.91|0
1642591500000|2022-01-19 11:25:00|141.95|139.75|142.57|140.37|142.57|140.37|141.84|139.64|0
1642591800000|2022-01-19 11:30:00|142.79|140.59|142.46|140.26|143.08|140.88|142.27|140.07|0
1642592100000|2022-01-19 11:35:00|142.42|140.22|141.54|139.34|142.42|140.22|141.39|139.19|0
1642592400000|2022-01-19 11:40:00|141.68|139.48|141.68|139.48|141.68|139.48|141.17|138.97|0
1642592700000|2022-01-19 11:45:00|141.75|139.55|140.81|138.61|141.83|139.63|140.81|138.61|0
1642593000000|2022-01-19 11:50:00|140.73|138.53|140.15|137.95|140.8|138.6|140.01|137.81|0
1642593300000|2022-01-19 11:55:00|140.22|138.02|140.08|137.88|140.66|138.46|139.93|137.73|0
1642593600000|2022-01-19 12:00:00|140.15|137.95|139.64|137.44|140.15|137.95|139.57|137.37|0
1642593900000|2022-01-19 12:05:00|139.57|137.37|139.93|137.73|140.07|137.87|139.49|137.29|0
1642594200000|2022-01-19 12:10:00|139.92|137.72|139.92|137.72|140.21|138.01|139.49|137.29|0
1642594500000|2022-01-19 12:15:00|139.78|137.58|140.72|138.52|141.01|138.81|139.56|137.36|0
1642594800000|2022-01-19 12:20:00|140.64|138.44|140.71|138.51|141.15|138.95|140.35|138.15|0
1642595100000|2022-01-19 12:25:00|140.75|138.55|140.97|138.77|141|138.8|140.49|138.29|0
1642595400000|2022-01-19 12:30:00|141|138.8|139.84|137.64|141|138.8|139.77|137.57|0
1642595700000|2022-01-19 12:35:00|139.77|137.57|141.47|139.27|141.47|139.27|139.55|137.35|0
1642596000000|2022-01-19 12:40:00|141.43|139.23|141.36|139.16|141.65|139.45|141.14|138.94|0
1642596300000|2022-01-19 12:45:00|141.43|139.23|140.41|138.21|141.43|139.23|140.41|138.21|0
1642596600000|2022-01-19 12:50:00|140.48|138.28|139.9|137.7|140.48|138.28|139.68|137.48|0
1642596900000|2022-01-19 12:55:00|139.83|137.63|139.9|137.7|139.97|137.77|139.68|137.48|0
1642597200000|2022-01-19 13:00:00|139.97|137.77|139.32|137.12|140.04|137.84|139.25|137.05|0
1642597500000|2022-01-19 13:05:00|139.39|137.19|136.04|133.84|139.39|137.19|135.68|133.48|0
1642597800000|2022-01-19 13:10:00|135.96|133.76|136.03|133.83|136.46|134.26|135.68|133.48|0
1642598100000|2022-01-19 13:15:00|135.96|133.76|136.03|133.83|136.46|134.26|135.39|133.19|0
1642598400000|2022-01-19 13:20:00|136.1|133.9|135.53|133.33|136.31|134.11|135.11|132.91|0
1642598700000|2022-01-19 13:25:00|135.46|133.26|136.3|134.1|137.51|135.31|135.1|132.9|0
1642599000000|2022-01-19 13:30:00|136.23|134.03|137.86|135.66|138.01|135.81|136.23|134.03|0
1642599300000|2022-01-19 13:35:00|137.93|135.73|137.4|135.2|137.93|135.73|137.15|134.95|0
1642599600000|2022-01-19 13:40:00|137.36|135.16|138.22|136.02|138.22|136.02|137.22|135.02|0
1642599900000|2022-01-19 13:45:00|138.14|135.94|137.93|135.73|138.43|136.23|137.85|135.65|0
1642600200000|2022-01-19 13:50:00|138|135.8|137.85|135.65|138|135.8|137.07|134.87|0
1642600500000|2022-01-19 13:55:00|137.92|135.72|136.57|134.37|137.92|135.72|136.35|134.15|0
1642600800000|2022-01-19 14:00:00|136.5|134.3|137.77|135.57|137.78|135.58|136.42|134.22|0
1642601100000|2022-01-19 14:05:00|137.7|135.5|137.63|135.43|137.85|135.65|137.2|135|0
1642601400000|2022-01-19 14:10:00|137.7|135.5|138.06|135.86|138.06|135.86|137.41|135.21|0
1642601700000|2022-01-19 14:15:00|137.98|135.78|137.77|135.57|138.2|136|137.62|135.42|0
1642602000000|2022-01-19 14:20:00|137.84|135.64|138.27|136.07|138.48|136.28|137.27|135.07|0
1642602300000|2022-01-19 14:25:00|138.48|136.28|138.05|135.85|138.48|136.28|137.69|135.49|0
1642602600000|2022-01-19 14:30:00|138.12|135.92|139.83|137.63|139.98|137.78|136.76|134.56|0
1642602900000|2022-01-19 14:35:00|139.9|137.7|135.77|133.57|139.98|137.78|134.89|132.69|0
1642603200000|2022-01-19 14:40:00|135.49|133.29|136.97|134.77|139.18|136.98|135.49|133.29|0
1642603500000|2022-01-19 14:45:00|137.11|134.91|137.32|135.12|137.89|135.69|135.06|132.86|0
1642603800000|2022-01-19 14:50:00|137.25|135.05|136.11|133.91|138.39|136.19|135.13|132.93|0
1642604100000|2022-01-19 14:55:00|135.83|133.63|135.62|133.42|136.39|134.19|135.02|132.82|0
1642604400000|2022-01-19 15:00:00|135.16|132.96|136.81|134.61|138.02|135.82|134.98|132.78|0
1642604700000|2022-01-19 15:05:00|136.95|134.75|139.24|137.04|139.81|137.61|136.95|134.75|0
1642605000000|2022-01-19 15:10:00|139.38|137.18|138.3|136.1|139.81|137.61|137.8|135.6|0
1642605300000|2022-01-19 15:15:00|138.27|136.07|140.39|138.19|141.11|138.91|137.94|135.74|0
1642605600000|2022-01-19 15:20:00|140.24|138.04|142.2|140|142.2|140|139.81|137.61|0
1642605900000|2022-01-19 15:25:00|141.98|139.78|146.58|144.38|146.58|144.38|140.23|138.03|0
1642606200000|2022-01-19 15:30:00|146.51|144.31|146.27|144.07|147.03|144.83|144.11|141.91|0
1642606500000|2022-01-19 15:35:00|146.5|144.3|147.09|144.89|147.31|145.11|145.61|143.41|0
1642606800000|2022-01-19 15:40:00|147.02|144.82|147.01|144.81|147.69|145.49|146.72|144.52|0
1642607100000|2022-01-19 15:45:00|147.09|144.89|148.06|145.86|148.36|146.16|146.49|144.29|0
1642607400000|2022-01-19 15:50:00|148.13|145.93|146.56|144.36|148.13|145.93|145.6|143.4|0
1642607700000|2022-01-19 15:55:00|146.86|144.66|146.11|143.91|147.45|145.25|145.37|143.17|0
1642608000000|2022-01-19 16:00:00|146.04|143.84|146.63|144.43|146.93|144.73|145.22|143.02|0
1642608300000|2022-01-19 16:05:00|146.55|144.35|146.92|144.72|147.52|145.32|146.33|144.13|0
1642608600000|2022-01-19 16:10:00|146.85|144.65|149.36|147.16|149.36|147.16|146.85|144.65|0
1642608900000|2022-01-19 16:15:00|149.25|147.05|149.09|146.89|150.31|148.11|147.89|145.69|0
1642609200000|2022-01-19 16:20:00|149.17|146.97|150.38|148.18|150.61|148.41|148.57|146.37|0
1642609500000|2022-01-19 16:25:00|150.23|148.03|148.26|146.06|150.68|148.48|147.51|145.31|0
1642609800000|2022-01-19 16:30:00|147.73|145.53|149.39|147.19|149.77|147.57|146.39|144.19|0
1642610100000|2022-01-19 16:35:00|149.31|147.11|150.36|148.16|151.72|149.52|148.63|146.43|0
1642610400000|2022-01-19 16:40:00|150.58|148.38|150.81|148.61|151.79|149.59|149.9|147.7|0
1642610700000|2022-01-19 16:45:00|150.88|148.68|148.92|146.72|151.18|148.98|148.55|146.35|0
1642611000000|2022-01-19 16:50:00|149.07|146.87|143.96|141.76|149.45|147.25|143.71|141.51|0
1642611300000|2022-01-19 16:55:00|143.89|141.69|143.74|141.54|144.41|142.21|143.37|141.17|0
1642611600000|2022-01-19 17:00:00|143.67|141.47|143|140.8|143.81|141.61|142.57|140.37|0
1642611900000|2022-01-19 17:05:00|142.93|140.73|141.61|139.41|143.08|140.88|141.47|139.27|0
1642612200000|2022-01-19 17:10:00|141.54|139.34|138.68|136.48|142.64|140.44|136.72|134.52|0
1642612500000|2022-01-19 17:15:00|138.61|136.41|139.62|137.42|139.91|137.71|138.54|136.34|0
1642612800000|2022-01-19 17:20:00|139.47|137.27|138.46|136.26|139.76|137.56|138.17|135.97|0
1642613100000|2022-01-19 17:25:00|138.39|136.19|137.96|135.76|138.89|136.69|137.82|135.62|0
1642613400000|2022-01-19 17:30:00|138.03|135.83|138.82|136.62|138.96|136.76|137.53|135.33|0
1642613700000|2022-01-19 17:35:00|138.96|136.76|139.97|137.77|139.97|137.77|138.45|136.25|0
1642614000000|2022-01-19 17:40:00|139.82|137.62|140.26|138.06|140.91|138.71|139.61|137.41|0
1642614300000|2022-01-19 17:45:00|140.18|137.98|138.95|136.75|140.69|138.49|138.16|135.96|0
1642614600000|2022-01-19 17:50:00|139.02|136.82|140.32|138.12|140.32|138.12|138.45|136.25|0
1642614900000|2022-01-19 17:55:00|140.25|138.05|138.08|135.88|140.25|138.05|137.8|135.6|0
1642615200000|2022-01-19 18:00:00|137.8|135.6|138.22|136.02|140.25|138.05|137.8|135.6|0
1642615500000|2022-01-19 18:05:00|138.37|136.17|136.98|134.78|139.23|137.03|136.73|134.53|0
1642615800000|2022-01-19 18:10:00|136.95|134.75|136.3|134.1|137.02|134.82|136.16|133.96|0
1642616100000|2022-01-19 18:15:00|136.23|134.03|136.94|134.74|137.16|134.96|135.94|133.74|0
1642616400000|2022-01-19 18:20:00|136.87|134.67|137.87|135.67|138.09|135.89|136.87|134.67|0
1642616700000|2022-01-19 18:25:00|137.66|135.46|139.39|137.19|139.47|137.27|137.3|135.1|0
1642617000000|2022-01-19 18:30:00|139.18|136.98|139.1|136.9|139.98|137.78|138.3|136.1|0
1642617300000|2022-01-19 18:35:00|139.25|137.05|140.41|138.21|140.63|138.43|139.25|137.05|0
1642617600000|2022-01-19 18:40:00|140.48|138.28|140.26|138.06|141.07|138.87|140.04|137.84|0
1642617900000|2022-01-19 18:45:00|140.19|137.99|140.77|138.57|140.92|138.72|139.89|137.69|0
1642618200000|2022-01-19 18:50:00|140.84|138.64|140.47|138.27|141.73|139.53|140.26|138.06|0
1642618500000|2022-01-19 18:55:00|140.55|138.35|140.77|138.57|141.06|138.86|139.6|137.4|0
1642618800000|2022-01-19 19:00:00|140.84|138.64|141.42|139.22|141.72|139.52|140.25|138.05|0
1642619100000|2022-01-19 19:05:00|141.35|139.15|143.94|141.74|144.47|142.27|141.28|139.08|0
1642619400000|2022-01-19 19:10:00|144.02|141.82|144.84|142.64|145.14|142.94|143.42|141.22|0
1642619700000|2022-01-19 19:15:00|144.76|142.56|144.56|142.36|146.89|144.69|140.94|138.74|0
1642620000000|2022-01-19 19:20:00|144.64|142.44|145.61|143.41|146.29|144.09|144.64|142.44|0
1642620300000|2022-01-19 19:25:00|145.76|143.56|146.82|144.62|146.82|144.62|145.38|143.18|0
1642620600000|2022-01-19 19:30:00|146.67|144.47|146.14|143.94|147.27|145.07|145.91|143.71|0
1642620900000|2022-01-19 19:35:00|146.06|143.86|146.13|143.93|146.28|144.08|145|142.8|0
1642621200000|2022-01-19 19:40:00|146.06|143.86|143.54|141.34|146.21|144.01|143.43|141.23|0
1642621500000|2022-01-19 19:45:00|143.58|141.38|145.37|143.17|145.75|143.55|143.35|141.15|0
1642621800000|2022-01-19 19:50:00|145.3|143.1|144.09|141.89|145.45|143.25|143.94|141.74|0
1642622100000|2022-01-19 19:55:00|143.94|141.74|143.79|141.59|144.47|142.27|142.53|140.33|0
1642622400000|2022-01-19 20:00:00|144.02|141.82|145.14|142.94|145.59|143.39|143.57|141.37|0
1642622700000|2022-01-19 20:05:00|145.06|142.86|144.46|142.26|145.14|142.94|143.34|141.14|0
1642623000000|2022-01-19 20:10:00|144.68|142.48|142.3|140.1|144.68|142.48|141.85|139.65|0
1642623300000|2022-01-19 20:15:00|142.15|139.95|143.75|141.55|144.45|142.25|141.85|139.65|0
1642623600000|2022-01-19 20:20:00|143.71|141.51|144.38|142.18|144.6|142.4|143.18|140.98|0
1642623900000|2022-01-19 20:25:00|144.3|142.1|146.41|144.21|146.71|144.51|143.7|141.5|0
1642624200000|2022-01-19 20:30:00|146.56|144.36|148.38|146.18|148.54|146.34|146.18|143.98|0
1642624500000|2022-01-19 20:35:00|148.23|146.03|149.15|146.95|149.23|147.03|147.7|145.5|0
1642624800000|2022-01-19 20:40:00|149.23|147.03|148.3|146.1|149.53|147.33|147.46|145.26|0
1642625100000|2022-01-19 20:45:00|147.92|145.72|148.91|146.71|148.91|146.71|147.61|145.41|0
1642625400000|2022-01-19 20:50:00|149.68|147.48|152.73|150.53|153.53|151.33|148.42|146.22|0
1642625700000|2022-01-19 20:55:00|152.81|150.61|155.02|152.82|156.68|154.48|152.73|150.53|0
1642626000000|2022-01-19 21:00:00|154.94|152.74|155.01|152.81|156.05|153.85|153.44|151.24|0
1642626300000|2022-01-19 21:05:00|154.85|152.65|154.85|152.65|154.93|152.73|153.9|151.7|0
1642626600000|2022-01-19 21:10:00|154.93|152.73|154.85|152.65|154.93|152.73|153.98|151.78|0
1642626900000|2022-01-19 21:15:00|154.75|151.95|155.3|152.5|155.38|152.58|154.52|151.72|0
1642627200000|2022-01-19 21:20:00|155.22|152.42|156.17|153.37|156.18|153.38|155.14|152.34|0
1642627500000|2022-01-19 21:25:00|156.25|153.45|156.57|153.77|157.45|154.65|156.09|153.29|0
1642627800000|2022-01-19 21:30:00|156.49|153.69|156.41|153.61|156.65|153.85|156.01|153.21|0
1642628100000|2022-01-19 21:35:00|156.49|153.69|156.72|153.92|156.96|154.16|156.41|153.61|0
1642628400000|2022-01-19 21:40:00|156.64|153.84|156.64|153.84|157|154.2|156.36|153.56|0
1642628700000|2022-01-19 21:45:00|156.56|153.76|155.13|152.33|156.56|153.76|155.13|152.33|0
1642629000000|2022-01-19 21:50:00|155.21|152.41|154.93|152.13|155.25|152.45|154.89|152.09|0
1642629300000|2022-01-19 21:55:00|154.89|152.09|155.4|152.6|155.52|152.72|154.69|151.89|0
1642629600000|2022-01-19 22:00:00|155.2|152.4|155.41|152.61|155.48|152.68|155.2|152.4|0
1642629900000|2022-01-19 22:05:00|155.49|152.69|155.48|152.68|155.56|152.76|155.41|152.61|0
1642630200000|2022-01-19 22:10:00|155.46|152.66|155.5|152.7|155.52|152.72|155.41|152.61|0
1642630500000|2022-01-19 22:15:00|155.46|152.66|155.52|152.72|155.52|152.72|155.37|152.57|0
1642630800000|2022-01-19 22:20:00|155.53|152.73|155.43|152.63|155.59|152.79|155.42|152.62|0
1642631100000|2022-01-19 22:25:00|155.42|152.62|155.52|152.72|155.54|152.74|155.42|152.62|0
1642631400000|2022-01-19 22:30:00|155.51|152.71|155.51|152.71|155.52|152.72|155.51|152.71|0
1642631700000|2022-01-19 22:35:00|155.5|152.7|155.46|152.66|155.52|152.72|155.41|152.61|0
1642632000000|2022-01-19 22:40:00|155.5|152.7|155.46|152.66|155.52|152.72|155.36|152.56|0
1642632300000|2022-01-19 22:45:00|155.45|152.65|155.28|152.48|155.45|152.65|155.27|152.47|0
1642632600000|2022-01-19 22:50:00|155.26|152.46|155.27|152.47|155.27|152.47|155.16|152.36|0
1642632900000|2022-01-19 22:55:00|155.26|152.46|154.94|152.14|155.33|152.53|154.89|152.09|0
1642633200000|2022-01-19 23:00:00|154.88|152.08|154.34|151.54|154.89|152.09|154.02|151.22|0
1642633500000|2022-01-19 23:05:00|154.22|151.42|154.13|151.33|154.29|151.49|153.82|151.02|0
1642633800000|2022-01-19 23:10:00|154.06|151.26|155|152.2|155.16|152.36|154.06|151.26|0
1642634100000|2022-01-19 23:15:00|154.96|152.16|155.31|152.51|155.71|152.91|154.6|151.8|0
1642634400000|2022-01-19 23:20:00|155.39|152.59|156.26|153.46|156.27|153.47|155.16|152.36|0
1642634700000|2022-01-19 23:25:00|156.19|153.39|156.34|153.54|156.74|153.94|155.63|152.83|0
1642635000000|2022-01-19 23:30:00|156.42|153.62|156.02|153.22|156.42|153.62|155.63|152.83|0
1642635300000|2022-01-19 23:35:00|156.18|153.38|155.78|152.98|156.82|154.02|155.78|152.98|0
1642635600000|2022-01-19 23:40:00|155.7|152.9|155.46|152.66|156.1|153.3|155.3|152.5|0
1642635900000|2022-01-19 23:45:00|155.38|152.58|156.01|153.21|156.17|153.37|155.38|152.58|0
1642636200000|2022-01-19 23:50:00|156.09|153.29|157.73|154.93|158.33|155.53|156.09|153.29|0
1642636500000|2022-01-19 23:55:00|157.77|154.97|158.09|155.29|158.25|155.45|157.53|154.73|0
1642636800000|2022-01-20 00:00:00|158.01|155.21|156|153.2|158.01|155.21|155.69|152.89|0
1642637100000|2022-01-20 00:05:00|155.84|153.04|154.34|151.54|155.84|153.04|154.18|151.38|0
1642637400000|2022-01-20 00:10:00|154.38|151.58|153.63|150.83|154.57|151.77|153.55|150.75|0
1642637700000|2022-01-20 00:15:00|153.78|150.98|153.94|151.14|154.1|151.3|153.23|150.43|0
1642638000000|2022-01-20 00:20:00|153.86|151.06|153.38|150.58|154.02|151.22|153.27|150.47|0
1642638300000|2022-01-20 00:25:00|153.31|150.51|153.3|150.5|153.85|151.05|153.15|150.35|0
1642638600000|2022-01-20 00:30:00|153.38|150.58|152.83|150.03|153.93|151.13|152.83|150.03|0
1642638900000|2022-01-20 00:35:00|152.91|150.11|154.4|151.6|154.64|151.84|152.91|150.11|0
1642639200000|2022-01-20 00:40:00|154.28|151.48|154.55|151.75|154.95|152.15|154|151.2|0
1642639500000|2022-01-20 00:45:00|154.47|151.67|155.1|152.3|155.1|152.3|154.44|151.64|0
1642639800000|2022-01-20 00:50:00|155.18|152.38|155.1|152.3|156.06|153.26|155.1|152.3|0
1642640100000|2022-01-20 00:55:00|155.06|152.26|154.23|151.43|155.18|152.38|154.15|151.35|0
1642640400000|2022-01-20 01:00:00|154.15|151.35|154.07|151.27|154.15|151.35|152.81|150.01|0
1642640700000|2022-01-20 01:05:00|154.23|151.43|153.83|151.03|154.94|152.14|153.59|150.79|0
1642641000000|2022-01-20 01:10:00|153.75|150.95|154.66|151.86|154.69|151.89|153.71|150.91|0
1642641300000|2022-01-20 01:15:00|154.77|151.97|156.6|153.8|156.92|154.12|154.77|151.97|0
1642641600000|2022-01-20 01:20:00|156.84|154.04|156.51|153.71|157.8|155|156.36|153.56|0
1642641900000|2022-01-20 01:25:00|156.48|153.68|155.16|152.36|157.07|154.27|155.16|152.36|0
1642642200000|2022-01-20 01:30:00|155.08|152.28|154.68|151.88|155.4|152.6|154.57|151.77|0
1642642500000|2022-01-20 01:35:00|154.76|151.96|154.52|151.72|155.2|152.4|154.13|151.33|0
1642642800000|2022-01-20 01:40:00|154.6|151.8|154.84|152.04|155.79|152.99|154.52|151.72|0
1642643100000|2022-01-20 01:45:00|154.76|151.96|154.04|151.24|154.76|151.96|153.57|150.77|0
1642643400000|2022-01-20 01:50:00|154.12|151.32|154.12|151.32|154.48|151.68|153.8|151|0
1642643700000|2022-01-20 01:55:00|154.04|151.24|154.27|151.47|154.43|151.63|153.72|150.92|0
1642644000000|2022-01-20 02:00:00|154.19|151.39|153.01|150.21|154.27|151.47|152.93|150.13|0
1642644300000|2022-01-20 02:05:00|152.98|150.18|153.17|150.37|153.29|150.49|152.86|150.06|0
1642644600000|2022-01-20 02:10:00|153.09|150.29|153.32|150.52|153.32|150.52|152.62|149.82|0
1642644900000|2022-01-20 02:15:00|153.24|150.44|152.77|149.97|153.36|150.56|152.46|149.66|0
1642645200000|2022-01-20 02:20:00|152.85|150.05|153|150.2|153.4|150.6|152.77|149.97|0
1642645500000|2022-01-20 02:25:00|152.96|150.16|153.31|150.51|153.39|150.59|152.92|150.12|0
1642645800000|2022-01-20 02:30:00|153.27|150.47|152.53|149.73|153.47|150.67|152.45|149.65|0
1642646100000|2022-01-20 02:35:00|152.45|149.65|152.37|149.57|152.6|149.8|152.1|149.3|0
1642646400000|2022-01-20 02:40:00|152.41|149.61|153.27|150.47|153.27|150.47|152.29|149.49|0
1642646700000|2022-01-20 02:45:00|153.23|150.43|153.61|150.81|154.01|151.21|153.15|150.35|0
1642647000000|2022-01-20 02:50:00|153.58|150.78|153.3|150.5|153.61|150.81|153.14|150.34|0
1642647300000|2022-01-20 02:55:00|153.34|150.54|153.53|150.73|153.61|150.81|152.98|150.18|0
1642647600000|2022-01-20 03:00:00|153.49|150.69|153.37|150.57|153.77|150.97|153.21|150.41|0
1642647900000|2022-01-20 03:05:00|153.33|150.53|153.45|150.65|153.68|150.88|153.18|150.38|0
1642648200000|2022-01-20 03:10:00|153.49|150.69|153.6|150.8|153.88|151.08|153.37|150.57|0
1642648500000|2022-01-20 03:15:00|153.48|150.68|152.19|149.39|153.64|150.84|152.03|149.23|0
1642648800000|2022-01-20 03:20:00|152.11|149.31|152.11|149.31|152.31|149.51|151.8|149|0
1642649100000|2022-01-20 03:25:00|152.15|149.35|152.49|149.69|152.57|149.77|151.79|148.99|0
1642649400000|2022-01-20 03:30:00|152.57|149.77|151.79|148.99|152.57|149.77|151.71|148.91|0
1642649700000|2022-01-20 03:35:00|151.83|149.03|151.48|148.68|152.1|149.3|151.44|148.64|0
1642650000000|2022-01-20 03:40:00|151.52|148.72|151.01|148.21|151.79|148.99|151.01|148.21|0
1642650300000|2022-01-20 03:45:00|150.93|148.13|150.62|147.82|150.93|148.13|150.31|147.51|0
1642650600000|2022-01-20 03:50:00|150.69|147.89|149.07|146.27|150.97|148.17|149.07|146.27|0
1642650900000|2022-01-20 03:55:00|149.23|146.43|149.38|146.58|149.61|146.81|148.77|145.97|0
1642651200000|2022-01-20 04:00:00|149.34|146.54|148.53|145.73|149.34|146.54|148.23|145.43|0
1642651500000|2022-01-20 04:05:00|148.57|145.77|148.91|146.11|149.07|146.27|148.57|145.77|0
1642651800000|2022-01-20 04:10:00|148.95|146.15|148.83|146.03|149.22|146.42|148.68|145.88|0
1642652100000|2022-01-20 04:15:00|148.87|146.07|149.52|146.72|149.56|146.76|148.83|146.03|0
1642652400000|2022-01-20 04:20:00|149.48|146.68|149.25|146.45|149.6|146.8|149.06|146.26|0
1642652700000|2022-01-20 04:25:00|149.21|146.41|149.36|146.56|149.44|146.64|148.98|146.18|0
1642653000000|2022-01-20 04:30:00|149.44|146.64|148.9|146.1|149.51|146.71|148.82|146.02|0
1642653300000|2022-01-20 04:35:00|148.86|146.06|149.05|146.25|149.43|146.63|148.86|146.06|0
1642653600000|2022-01-20 04:40:00|149.01|146.21|149.35|146.55|149.43|146.63|148.81|146.01|0
1642653900000|2022-01-20 04:45:00|149.31|146.51|149.12|146.32|149.58|146.78|148.96|146.16|0
1642654200000|2022-01-20 04:50:00|149.04|146.24|149.12|146.32|149.12|146.32|148.89|146.09|0
1642654500000|2022-01-20 04:55:00|149.11|146.31|149.34|146.54|149.34|146.54|148.96|146.16|0
1642654800000|2022-01-20 05:00:00|149.27|146.47|148.5|145.7|149.31|146.51|148.27|145.47|0
1642655100000|2022-01-20 05:05:00|148.42|145.62|148.88|146.08|148.95|146.15|148.38|145.58|0
1642655400000|2022-01-20 05:10:00|148.84|146.04|148.61|145.81|148.95|146.15|148.49|145.69|0
1642655700000|2022-01-20 05:15:00|148.57|145.77|148.68|145.88|148.87|146.07|148.18|145.38|0
1642656000000|2022-01-20 05:20:00|148.79|145.99|149.33|146.53|149.68|146.88|148.79|145.99|0
1642656300000|2022-01-20 05:25:00|149.41|146.61|150.4|147.6|150.4|147.6|149.41|146.61|0
1642656600000|2022-01-20 05:30:00|150.33|147.53|149.94|147.14|150.71|147.91|149.83|147.03|0
1642656900000|2022-01-20 05:35:00|150.02|147.22|150.24|147.44|150.48|147.68|149.98|147.18|0
1642657200000|2022-01-20 05:40:00|150.32|147.52|150.16|147.36|150.32|147.52|149.93|147.13|0
1642657500000|2022-01-20 05:45:00|150.24|147.44|150.39|147.59|150.47|147.67|149.85|147.05|0
1642657800000|2022-01-20 05:50:00|150.47|147.67|150.24|147.44|150.47|147.67|150.16|147.36|0
1642658100000|2022-01-20 05:55:00|150.16|147.36|150.16|147.36|150.47|147.67|149.54|146.74|0
1642658400000|2022-01-20 06:00:00|150.08|147.28|149.38|146.58|150.31|147.51|149.38|146.58|0
1642658700000|2022-01-20 06:05:00|149.42|146.62|149.69|146.89|150.15|147.35|149.42|146.62|0
1642659000000|2022-01-20 06:10:00|149.76|146.96|149.53|146.73|150.23|147.43|149.38|146.58|0
1642659300000|2022-01-20 06:15:00|149.61|146.81|149.53|146.73|149.92|147.12|149.3|146.5|0
1642659600000|2022-01-20 06:20:00|149.49|146.69|149.6|146.8|149.83|147.03|149.3|146.5|0
1642659900000|2022-01-20 06:25:00|149.64|146.84|148.98|146.18|149.87|147.07|148.98|146.18|0
1642660200000|2022-01-20 06:30:00|148.91|146.11|148.75|145.95|149.21|146.41|148.75|145.95|0
1642660500000|2022-01-20 06:35:00|148.52|145.72|147.35|144.55|148.6|145.8|147.35|144.55|0
1642660800000|2022-01-20 06:40:00|147.43|144.63|147.27|144.47|147.5|144.7|147.08|144.28|0
1642661100000|2022-01-20 06:45:00|147.24|144.44|146.43|143.63|147.27|144.47|146.28|143.48|0
1642661400000|2022-01-20 06:50:00|146.51|143.71|146.43|143.63|146.74|143.94|146.28|143.48|0
1642661700000|2022-01-20 06:55:00|146.35|143.55|145.97|143.17|146.43|143.63|145.67|142.87|0
1642662000000|2022-01-20 07:00:00|146.05|143.25|146.58|143.78|146.61|143.81|145.82|143.02|0
1642662300000|2022-01-20 07:05:00|146.5|143.7|145.89|143.09|146.58|143.78|145.89|143.09|0
1642662600000|2022-01-20 07:10:00|145.81|143.01|145.43|142.63|145.89|143.09|145.21|142.41|0
1642662900000|2022-01-20 07:15:00|145.66|142.86|146.11|143.31|146.49|143.69|145.58|142.78|0
1642663200000|2022-01-20 07:20:00|146.04|143.24|146.98|144.18|147.02|144.22|145.96|143.16|0
1642663500000|2022-01-20 07:25:00|146.94|144.14|147.17|144.37|147.36|144.56|146.72|143.92|0
1642663800000|2022-01-20 07:30:00|147.25|144.45|147.02|144.22|147.82|145.02|147.02|144.22|0
1642664100000|2022-01-20 07:35:00|147.09|144.29|148.86|146.06|149.57|146.77|146.86|144.06|0
1642664400000|2022-01-20 07:40:00|148.79|145.99|147.49|144.69|148.86|146.06|147.26|144.46|0
1642664700000|2022-01-20 07:45:00|147.79|144.99|149.09|146.29|149.16|146.36|147.79|144.99|0
1642665000000|2022-01-20 07:50:00|149.01|146.21|149.47|146.67|149.85|147.05|149.01|146.21|0
1642665300000|2022-01-20 07:55:00|149.39|146.59|149.85|147.05|149.93|147.13|149.08|146.28|0
1642665600000|2022-01-20 08:00:00|149.77|146.97|149.85|147.05|149.85|147.05|149.01|146.21|0
1642665900000|2022-01-20 08:05:00|149.39|147.19|148.47|146.27|150.01|147.81|148.39|146.19|0
1642666200000|2022-01-20 08:10:00|148.39|146.19|150.7|148.5|150.7|148.5|148.24|146.04|0
1642666500000|2022-01-20 08:15:00|150.78|148.58|151.47|149.27|151.47|149.27|150.16|147.96|0
1642666800000|2022-01-20 08:20:00|151.63|149.43|152.25|150.05|152.72|150.52|151.47|149.27|0
1642667100000|2022-01-20 08:25:00|152.33|150.13|151.83|149.63|153.66|151.46|150.61|148.41|0
1642667400000|2022-01-20 08:30:00|152.14|149.94|150.74|148.54|153.12|150.92|150.74|148.54|0
1642667700000|2022-01-20 08:35:00|150.89|148.69|151.43|149.23|151.48|149.28|150.66|148.46|0
1642668000000|2022-01-20 08:40:00|151.51|149.31|151.82|149.62|152.05|149.85|150.81|148.61|0
1642668300000|2022-01-20 08:45:00|151.74|149.54|153.22|151.02|153.3|151.1|151.74|149.54|0
1642668600000|2022-01-20 08:50:00|152.75|150.55|151.62|149.42|152.99|150.79|151.35|149.15|0
1642668900000|2022-01-20 08:55:00|151.66|149.46|151.07|148.87|152.05|149.85|151.03|148.83|0
1642669200000|2022-01-20 09:00:00|151.11|148.91|151.69|149.49|151.69|149.49|150.26|148.06|0
1642669500000|2022-01-20 09:05:00|151.73|149.53|152.9|150.7|153.06|150.86|151.73|149.53|0
1642669800000|2022-01-20 09:10:00|152.94|150.74|152.23|150.03|153.72|151.52|152.23|150.03|0
1642670100000|2022-01-20 09:15:00|152.35|150.15|153.36|151.16|153.84|151.64|151.96|149.76|0
1642670400000|2022-01-20 09:20:00|153.4|151.2|153.01|150.81|153.6|151.4|152.54|150.34|0
1642670700000|2022-01-20 09:25:00|152.73|150.53|151.95|149.75|153.2|151|151.56|149.36|0
1642671000000|2022-01-20 09:30:00|151.87|149.67|150.39|148.19|152.03|149.83|150.16|147.96|0
1642671300000|2022-01-20 09:35:00|150.43|148.23|149.93|147.73|150.78|148.58|149.77|147.57|0
1642671600000|2022-01-20 09:40:00|150.01|147.81|150.23|148.03|150.23|148.03|149.46|147.26|0
1642671900000|2022-01-20 09:45:00|150.08|147.88|150.22|148.02|151.47|149.27|149.36|147.16|0
1642672200000|2022-01-20 09:50:00|150.29|148.09|149.67|147.47|150.53|148.33|149.33|147.13|0
1642672500000|2022-01-20 09:55:00|149.6|147.4|150.13|147.93|150.29|148.09|149.37|147.17|0
1642672800000|2022-01-20 10:00:00|150.06|147.86|149.75|147.55|150.21|148.01|149.63|147.43|0
1642673100000|2022-01-20 10:05:00|149.9|147.7|149.9|147.7|150.75|148.55|149.75|147.55|0
1642673400000|2022-01-20 10:10:00|149.82|147.62|150.2|148|150.2|148|149.59|147.39|0
1642673700000|2022-01-20 10:15:00|150.17|147.97|149.43|147.23|150.36|148.16|149.43|147.23|0
1642674000000|2022-01-20 10:20:00|149.51|147.31|148.74|146.54|149.78|147.58|148.66|146.46|0
1642674300000|2022-01-20 10:25:00|148.81|146.61|149.04|146.84|149.5|147.3|148.74|146.54|0
1642674600000|2022-01-20 10:30:00|149.19|146.99|149.81|147.61|149.96|147.76|149.04|146.84|0
1642674900000|2022-01-20 10:35:00|149.96|147.76|149.57|147.37|150.19|147.99|149.5|147.3|0
1642675200000|2022-01-20 10:40:00|149.49|147.29|149.26|147.06|149.69|147.49|149.11|146.91|0
1642675500000|2022-01-20 10:45:00|149.3|147.1|149.18|146.98|149.34|147.14|149.03|146.83|0
1642675800000|2022-01-20 10:50:00|149.26|147.06|148.87|146.67|149.34|147.14|148.87|146.67|0
1642676100000|2022-01-20 10:55:00|148.91|146.71|148.95|146.75|149.41|147.21|148.79|146.59|0
1642676400000|2022-01-20 11:00:00|148.87|146.67|148.1|145.9|148.95|146.75|147.87|145.67|0
1642676700000|2022-01-20 11:05:00|147.87|145.67|147.79|145.59|147.95|145.75|147.56|145.36|0
1642677000000|2022-01-20 11:10:00|147.87|145.67|148.09|145.89|148.25|146.05|147.49|145.29|0
1642677300000|2022-01-20 11:15:00|147.79|145.59|147.03|144.83|147.87|145.67|146.72|144.52|0
1642677600000|2022-01-20 11:20:00|146.95|144.75|147.17|144.97|147.48|145.28|146.95|144.75|0
1642677900000|2022-01-20 11:25:00|147.25|145.05|147.36|145.16|147.4|145.2|146.79|144.59|0
1642678200000|2022-01-20 11:30:00|147.32|145.12|148.16|145.96|148.24|146.04|147.32|145.12|0
1642678500000|2022-01-20 11:35:00|148.08|145.88|147.7|145.5|148.16|145.96|147.7|145.5|0
1642678800000|2022-01-20 11:40:00|147.74|145.54|148.38|146.18|148.38|146.18|147.66|145.46|0
1642679100000|2022-01-20 11:45:00|148.31|146.11|148.53|146.33|149.23|147.03|148.31|146.11|0
1642679400000|2022-01-20 11:50:00|148.57|146.37|148.53|146.33|148.76|146.56|147.84|145.64|0
1642679700000|2022-01-20 11:55:00|148.61|146.41|147.84|145.64|148.61|146.41|147.61|145.41|0
1642680000000|2022-01-20 12:00:00|147.92|145.72|147.61|145.41|148.76|146.56|147.46|145.26|0
1642680300000|2022-01-20 12:05:00|147.57|145.37|147.83|145.63|148.45|146.25|147.53|145.33|0
1642680600000|2022-01-20 12:10:00|147.91|145.71|148.06|145.86|148.26|146.06|147.68|145.48|0
1642680900000|2022-01-20 12:15:00|147.98|145.78|148.59|146.39|148.67|146.47|147.98|145.78|0
1642681200000|2022-01-20 12:20:00|148.67|146.47|148.82|146.62|148.97|146.77|148.06|145.86|0
1642681500000|2022-01-20 12:25:00|148.9|146.7|148.86|146.66|149.36|147.16|148.67|146.47|0
1642681800000|2022-01-20 12:30:00|148.82|146.62|149.89|147.69|149.89|147.69|148.51|146.31|0
1642682100000|2022-01-20 12:35:00|150.05|147.85|150.01|147.81|150.28|148.08|149.66|147.46|0
1642682400000|2022-01-20 12:40:00|150.04|147.84|150.81|148.61|151.28|149.08|150.04|147.84|0
1642682700000|2022-01-20 12:45:00|150.74|148.54|150.27|148.07|150.97|148.77|149.96|147.76|0
1642683000000|2022-01-20 12:50:00|150.35|148.15|150.03|147.83|150.58|148.38|149.96|147.76|0
1642683300000|2022-01-20 12:55:00|150.11|147.91|149.72|147.52|150.19|147.99|149.49|147.29|0
1642683600000|2022-01-20 13:00:00|149.88|147.68|149.87|147.67|150.88|148.68|149.87|147.67|0
1642683900000|2022-01-20 13:05:00|149.95|147.75|149.87|147.67|150.41|148.21|149.8|147.6|0
1642684200000|2022-01-20 13:10:00|149.79|147.59|149.64|147.44|150.64|148.44|149.64|147.44|0
1642684500000|2022-01-20 13:15:00|149.71|147.51|150.17|147.97|150.33|148.13|149.41|147.21|0
1642684800000|2022-01-20 13:20:00|150.25|148.05|150.17|147.97|150.48|148.28|149.94|147.74|0
1642685100000|2022-01-20 13:25:00|150.25|148.05|149.47|147.27|150.56|148.36|149.4|147.2|0
1642685400000|2022-01-20 13:30:00|149.4|147.2|147.71|145.51|149.63|147.43|147.25|145.05|0
1642685700000|2022-01-20 13:35:00|147.79|145.59|148.78|146.58|149.32|147.12|147.79|145.59|0
1642686000000|2022-01-20 13:40:00|148.85|146.65|148.32|146.12|149.24|147.04|148.24|146.04|0
1642686300000|2022-01-20 13:45:00|148.24|146.04|146.99|144.79|148.47|146.27|146.54|144.34|0
1642686600000|2022-01-20 13:50:00|146.92|144.72|146.08|143.88|146.92|144.72|145.93|143.73|0
1642686900000|2022-01-20 13:55:00|146.31|144.11|147.37|145.17|147.52|145.32|146.23|144.03|0
1642687200000|2022-01-20 14:00:00|147.29|145.09|147.21|145.01|147.52|145.32|146.99|144.79|0
1642687500000|2022-01-20 14:05:00|147.29|145.09|147.52|145.32|147.9|145.7|147.06|144.86|0
1642687800000|2022-01-20 14:10:00|147.59|145.39|147.51|145.31|147.97|145.77|146.98|144.78|0
1642688100000|2022-01-20 14:15:00|147.44|145.24|147.51|145.31|147.9|145.7|147.36|145.16|0
1642688400000|2022-01-20 14:20:00|147.59|145.39|147.66|145.46|147.66|145.46|146.9|144.7|0
1642688700000|2022-01-20 14:25:00|147.58|145.38|148.16|145.96|148.73|146.53|147.58|145.38|0
1642689000000|2022-01-20 14:30:00|148.12|145.92|146.06|143.86|148.5|146.3|144.32|142.12|0
1642689300000|2022-01-20 14:35:00|146.28|144.08|146.74|144.54|147.85|145.65|145.68|143.48|0
1642689600000|2022-01-20 14:40:00|146.97|144.77|143.04|140.84|147.73|145.53|143.04|140.84|0
1642689900000|2022-01-20 14:45:00|143.15|140.95|142.78|140.58|146.52|144.32|141.97|139.77|0
1642690200000|2022-01-20 14:50:00|143.16|140.96|141.37|139.17|143.68|141.48|140.64|138.44|0
1642690500000|2022-01-20 14:55:00|141.3|139.1|139.39|137.19|141.82|139.62|138.66|136.46|0
1642690800000|2022-01-20 15:00:00|139.54|137.34|140.26|138.06|140.85|138.65|138.73|136.53|0
1642691100000|2022-01-20 15:05:00|140.19|137.99|139.04|136.84|141.07|138.87|137.95|135.75|0
1642691400000|2022-01-20 15:10:00|139.12|136.92|139.7|137.5|140.66|138.46|138.24|136.04|0
1642691700000|2022-01-20 15:15:00|139.55|137.35|141.76|139.56|141.84|139.64|138.75|136.55|0
1642692000000|2022-01-20 15:20:00|141.69|139.49|139.55|137.35|141.73|139.53|139.47|137.27|0
1642692300000|2022-01-20 15:25:00|139.47|137.27|138.96|136.76|140.65|138.45|138.81|136.61|0
1642692600000|2022-01-20 15:30:00|139.03|136.83|136.92|134.72|139.03|136.83|135.7|133.5|0
1642692900000|2022-01-20 15:35:00|136.85|134.65|136.52|134.32|137.21|135.01|135.91|133.71|0
1642693200000|2022-01-20 15:40:00|136.49|134.29|136.63|134.43|136.63|134.43|135.55|133.35|0
1642693500000|2022-01-20 15:45:00|136.48|134.28|134.13|131.93|138.56|136.36|134.13|131.93|0
1642693800000|2022-01-20 15:50:00|133.99|131.79|133.49|131.29|134.35|132.15|133.28|131.08|0
1642694100000|2022-01-20 15:55:00|133.56|131.36|134.02|131.82|134.63|132.43|133.56|131.36|0
1642694400000|2022-01-20 16:00:00|133.98|131.78|132.78|130.58|133.98|131.78|132.15|129.95|0
1642694700000|2022-01-20 16:05:00|132.85|130.65|133.41|131.21|133.7|131.5|132.78|130.58|0
1642695000000|2022-01-20 16:10:00|133.34|131.14|134.9|132.7|135.4|133.2|133.34|131.14|0
1642695300000|2022-01-20 16:15:00|134.83|132.63|134.54|132.34|135.47|133.27|134.12|131.92|0
1642695600000|2022-01-20 16:20:00|134.61|132.41|135.54|133.34|136.26|134.06|134.61|132.41|0
1642695900000|2022-01-20 16:25:00|135.76|133.56|134.18|131.98|135.83|133.63|134.04|131.84|0
1642696200000|2022-01-20 16:30:00|134.04|131.84|133.93|131.73|134.25|132.05|133.61|131.41|0
1642696500000|2022-01-20 16:35:00|133.79|131.59|133.96|131.76|134.68|132.48|133.61|131.41|0
1642696800000|2022-01-20 16:40:00|133.89|131.69|137.04|134.84|137.12|134.92|133.89|131.69|0
1642697100000|2022-01-20 16:45:00|137.12|134.92|136.03|133.83|137.12|134.92|135.46|133.26|0
1642697400000|2022-01-20 16:50:00|135.81|133.61|135.81|133.61|135.81|133.61|134.67|132.47|0
1642697700000|2022-01-20 16:55:00|135.74|133.54|135.59|133.39|136.03|133.83|134.52|132.32|0
1642698000000|2022-01-20 17:00:00|135.45|133.25|135.52|133.32|135.81|133.61|134.59|132.39|0
1642698300000|2022-01-20 17:05:00|135.48|133.28|136.52|134.32|136.67|134.47|135.45|133.25|0
1642698600000|2022-01-20 17:10:00|136.6|134.4|136.02|133.82|136.81|134.61|135.87|133.67|0
1642698900000|2022-01-20 17:15:00|136.09|133.89|137.39|135.19|137.39|135.19|136.09|133.89|0
1642699200000|2022-01-20 17:20:00|137.46|135.26|136.44|134.24|137.6|135.4|136.37|134.17|0
1642699500000|2022-01-20 17:25:00|136.52|134.32|135.83|133.63|137.38|135.18|135.83|133.63|0
1642699800000|2022-01-20 17:30:00|135.65|133.45|134.93|132.73|135.72|133.52|134.86|132.66|0
1642700100000|2022-01-20 17:35:00|135|132.8|135.5|133.3|136|133.8|134.79|132.59|0
1642700400000|2022-01-20 17:40:00|135.57|133.37|135.14|132.94|135.72|133.52|134.78|132.58|0
1642700700000|2022-01-20 17:45:00|135.21|133.01|136|133.8|136.29|134.09|135.21|133.01|0
1642701000000|2022-01-20 17:50:00|135.93|133.73|137.66|135.46|137.7|135.5|135.93|133.73|0
1642701300000|2022-01-20 17:55:00|137.73|135.53|137.8|135.6|138.38|136.18|137.37|135.17|0
1642701600000|2022-01-20 18:00:00|137.87|135.67|139.85|137.65|140.07|137.87|137.87|135.67|0
1642701900000|2022-01-20 18:05:00|139.96|137.76|140.88|138.68|141.17|138.97|139.96|137.76|0
1642702200000|2022-01-20 18:10:00|141.06|138.86|139.84|137.64|141.17|138.97|139.47|137.27|0
1642702500000|2022-01-20 18:15:00|139.91|137.71|140.65|138.45|141.91|139.71|139.91|137.71|0
1642702800000|2022-01-20 18:20:00|140.8|138.6|140.94|138.74|141.17|138.97|140.06|137.86|0
1642703100000|2022-01-20 18:25:00|141.09|138.89|140.54|138.34|141.09|138.89|137.64|135.44|0
1642703400000|2022-01-20 18:30:00|140.62|138.42|141.25|139.05|141.58|139.38|140.21|138.01|0
1642703700000|2022-01-20 18:35:00|141.13|138.93|140.1|137.9|141.58|139.38|140.02|137.82|0
1642704000000|2022-01-20 18:40:00|140.28|138.08|140.31|138.11|140.32|138.12|139.5|137.3|0
1642704300000|2022-01-20 18:45:00|140.24|138.04|140.61|138.41|141.43|139.23|139.65|137.45|0
1642704600000|2022-01-20 18:50:00|140.53|138.33|140.01|137.81|140.68|138.48|139.72|137.52|0
1642704900000|2022-01-20 18:55:00|139.94|137.74|141.79|139.59|141.94|139.74|139.94|137.74|0
1642705200000|2022-01-20 19:00:00|141.71|139.51|138.1|135.9|141.75|139.55|138.03|135.83|0
1642705500000|2022-01-20 19:05:00|138.25|136.05|138.54|136.34|138.83|136.63|138.03|135.83|0
1642705800000|2022-01-20 19:10:00|138.46|136.26|142.9|140.7|143.05|140.85|138.02|135.82|0
1642706100000|2022-01-20 19:15:00|142.98|140.78|142.82|140.62|144.18|141.98|141.82|139.62|0
1642706400000|2022-01-20 19:20:00|142.67|140.47|143.05|140.85|143.95|141.75|142.22|140.02|0
1642706700000|2022-01-20 19:25:00|142.97|140.77|144.55|142.35|144.55|142.35|142.82|140.62|0
1642707000000|2022-01-20 19:30:00|144.48|142.28|145.76|143.56|146.15|143.95|144.48|142.28|0
1642707300000|2022-01-20 19:35:00|145.38|143.18|147.25|145.05|148.1|145.9|143.76|141.56|0
1642707600000|2022-01-20 19:40:00|147.33|145.13|148.32|146.12|148.56|146.36|147.33|145.13|0
1642707900000|2022-01-20 19:45:00|148.25|146.05|147.86|145.66|149.63|147.43|147.25|145.05|0
1642708200000|2022-01-20 19:50:00|148.01|145.81|147.86|145.66|148.55|146.35|146.94|144.74|0
1642708500000|2022-01-20 19:55:00|147.7|145.5|148.85|146.65|149.01|146.81|147.09|144.89|0
1642708800000|2022-01-20 20:00:00|148.78|146.58|150.17|147.97|150.79|148.59|147.09|144.89|0
1642709100000|2022-01-20 20:05:00|150.24|148.04|153.35|151.15|153.75|151.55|149.78|147.58|0
1642709400000|2022-01-20 20:10:00|153.27|151.07|154.46|152.26|154.62|152.42|151.94|149.74|0
1642709700000|2022-01-20 20:15:00|154.22|152.02|152.95|150.75|154.77|152.57|152.56|150.36|0
1642710000000|2022-01-20 20:20:00|153.03|150.83|156.29|154.09|156.45|154.25|153.03|150.83|0
1642710300000|2022-01-20 20:25:00|156.05|153.85|157.94|155.74|159.16|156.96|155.46|153.26|0
1642710600000|2022-01-20 20:30:00|157.78|155.58|159.15|156.95|159.89|157.69|157.54|155.34|0
1642710900000|2022-01-20 20:35:00|159.56|157.36|161.85|159.65|163.66|161.46|159.32|157.12|0
1642711200000|2022-01-20 20:40:00|161.76|159.56|163.16|160.96|163.41|161.21|160.86|158.66|0
1642711500000|2022-01-20 20:45:00|163.33|161.13|166.87|164.67|168.33|166.13|163.23|161.03|0
1642711800000|2022-01-20 20:50:00|166.96|164.76|170.95|168.75|171.03|168.83|164.86|162.66|0
1642712100000|2022-01-20 20:55:00|170.86|168.66|172.5|170.3|175.38|173.18|169.65|167.45|0
1642712400000|2022-01-20 21:00:00|172.68|170.48|173.7|171.5|174.49|172.29|172.07|169.87|0
1642712700000|2022-01-20 21:05:00|173.44|171.24|172.92|170.72|173.44|171.24|171.03|168.83|0
1642713000000|2022-01-20 21:10:00|173.01|170.81|173.78|171.58|174.22|172.02|172.06|169.86|0
1642713300000|2022-01-20 21:15:00|174.26|171.46|173.47|170.67|174.95|172.15|173.21|170.41|0
1642713600000|2022-01-20 21:20:00|173.73|170.93|175.47|172.67|175.73|172.93|173.56|170.76|0
1642713900000|2022-01-20 21:25:00|175.43|172.63|178.19|175.39|178.19|175.39|174.21|171.41|0
1642714200000|2022-01-20 21:30:00|179.08|176.28|177.4|174.6|179.61|176.81|177.4|174.6|0
1642714500000|2022-01-20 21:35:00|177.57|174.77|182.11|179.31|182.11|179.31|177.4|174.6|0
1642714800000|2022-01-20 21:40:00|182.34|179.54|183.99|181.19|186.84|184.04|181.75|178.95|0
1642715100000|2022-01-20 21:45:00|184.26|181.46|184.71|181.91|184.98|182.18|183.36|180.56|0
1642715400000|2022-01-20 21:50:00|185.25|182.45|180.23|177.43|185.61|182.81|180.15|177.35|0
1642715700000|2022-01-20 21:55:00|180.19|177.39|180.19|177.39|180.59|177.79|178.91|176.11|0
1642716000000|2022-01-20 22:00:00|180.1|177.3|180.54|177.74|180.88|178.08|180.1|177.3|0
1642716300000|2022-01-20 22:05:00|180.51|177.71|180.12|177.32|180.71|177.91|180.12|177.32|0
1642716600000|2022-01-20 22:10:00|180.05|177.25|179.9|177.1|180.07|177.27|179.9|177.1|0
1642716900000|2022-01-20 22:15:00|179.79|176.99|179.4|176.6|179.79|176.99|179.4|176.6|0
1642717200000|2022-01-20 22:20:00|179.37|176.57|181.33|178.53|181.4|178.6|179.13|176.33|0
1642717500000|2022-01-20 22:25:00|181.37|178.57|181.43|178.63|181.43|178.63|181.23|178.43|0
1642717800000|2022-01-20 22:30:00|181.37|178.57|181.24|178.44|181.39|178.59|181.24|178.44|0
1642718100000|2022-01-20 22:35:00|181.28|178.48|181.57|178.77|181.58|178.78|181.28|178.48|0
1642718400000|2022-01-20 22:40:00|181.52|178.72|181.96|179.16|181.97|179.17|181.47|178.67|0
1642718700000|2022-01-20 22:45:00|181.9|179.1|181.76|178.96|181.94|179.14|181.64|178.84|0
1642719000000|2022-01-20 22:50:00|181.74|178.94|181.83|179.03|181.99|179.19|181.71|178.91|0
1642719300000|2022-01-20 22:55:00|181.85|179.05|182.05|179.25|182.18|179.38|181.77|178.97|0
1642719600000|2022-01-20 23:00:00|183.06|180.26|180.18|177.38|183.5|180.7|180.18|177.38|0
1642719900000|2022-01-20 23:05:00|179.96|177.16|182.47|179.67|182.47|179.67|179.3|176.5|0
1642720200000|2022-01-20 23:10:00|182.43|179.63|182.82|180.02|183.45|180.65|181.19|178.39|0
1642720500000|2022-01-20 23:15:00|183|180.2|183.36|180.56|185.28|182.48|181.85|179.05|0
1642720800000|2022-01-20 23:20:00|183.44|180.64|182.55|179.75|184.7|181.9|182.29|179.49|0
1642721100000|2022-01-20 23:25:00|182.64|179.84|184.87|182.07|184.87|182.07|182.2|179.4|0
1642721400000|2022-01-20 23:30:00|184.65|181.85|183.97|181.17|184.78|181.98|183.31|180.51|0
1642721700000|2022-01-20 23:35:00|183.88|181.08|181.61|178.81|184.33|181.53|181.61|178.81|0
1642722000000|2022-01-20 23:40:00|181.66|178.86|181.26|178.46|181.83|179.03|180.95|178.15|0
1642722300000|2022-01-20 23:45:00|181.21|178.41|180.68|177.88|181.21|178.41|180.07|177.27|0
1642722600000|2022-01-20 23:50:00|180.77|177.97|181.34|178.54|182|179.2|180.42|177.62|0
1642722900000|2022-01-20 23:55:00|181.12|178.32|180.23|177.43|181.74|178.94|180.15|177.35|0
1642723200000|2022-01-21 00:00:00|180.15|177.35|182|179.2|182.62|179.82|179.18|176.38|0
1642723500000|2022-01-21 00:05:00|181.95|179.15|181.46|178.66|183.06|180.26|180.85|178.05|0
1642723800000|2022-01-21 00:10:00|181.51|178.71|181.06|178.26|182.26|179.46|180.23|177.43|0
1642724100000|2022-01-21 00:15:00|181.19|178.39|181.41|178.61|181.63|178.83|180.31|177.51|0
1642724400000|2022-01-21 00:20:00|181.59|178.79|182.03|179.23|183.28|180.48|181.37|178.57|0
1642724700000|2022-01-21 00:25:00|182.21|179.41|181.8|179|182.69|179.89|180.92|178.12|0
1642725000000|2022-01-21 00:30:00|181.89|179.09|181.94|179.14|182.65|179.85|181.45|178.65|0
1642725300000|2022-01-21 00:35:00|181.89|179.09|182.55|179.75|182.73|179.93|181.76|178.96|0
1642725600000|2022-01-21 00:40:00|182.46|179.66|184.75|181.95|185.5|182.7|182.46|179.66|0
1642725900000|2022-01-21 00:45:00|184.71|181.91|184.22|181.42|185.06|182.26|183.99|181.19|0
1642726200000|2022-01-21 00:50:00|184.35|181.55|184.75|181.95|185.2|182.4|183.46|180.66|0
1642726500000|2022-01-21 00:55:00|184.7|181.9|185.23|182.43|185.23|182.43|184.08|181.28|0
1642726800000|2022-01-21 01:00:00|185.41|182.61|184.56|181.76|185.41|182.61|183.9|181.1|0
1642727100000|2022-01-21 01:05:00|184.61|181.81|188.33|185.53|188.56|185.76|184.61|181.81|0
1642727400000|2022-01-21 01:10:00|188.47|185.67|188.01|185.21|189.92|187.12|187.74|184.94|0
1642727700000|2022-01-21 01:15:00|187.92|185.12|188.46|185.66|188.69|185.89|186.88|184.08|0
1642728000000|2022-01-21 01:20:00|188.55|185.75|185.71|182.91|188.55|185.75|185.62|182.82|0
1642728300000|2022-01-21 01:25:00|185.53|182.73|183.04|180.24|185.67|182.87|182.82|180.02|0
1642728600000|2022-01-21 01:30:00|183.08|180.28|183.52|180.72|184.77|181.97|183.08|180.28|0
1642728900000|2022-01-21 01:35:00|183.43|180.63|185.4|182.6|185.49|182.69|183.43|180.63|0
1642729200000|2022-01-21 01:40:00|185.67|182.87|186.56|183.76|187.19|184.39|184.59|181.79|0
1642729500000|2022-01-21 01:45:00|186.47|183.67|188.64|185.84|188.73|185.93|186.47|183.67|0
1642729800000|2022-01-21 01:50:00|188.73|185.93|185.66|182.86|188.73|185.93|185.57|182.77|0
1642730100000|2022-01-21 01:55:00|185.21|182.41|184.09|181.29|186.11|183.31|183.96|181.16|0
1642730400000|2022-01-21 02:00:00|184.27|181.47|183.69|180.89|184.76|181.96|183.15|180.35|0
1642730700000|2022-01-21 02:05:00|183.42|180.62|182.71|179.91|183.6|180.8|181.57|178.77|0
1642731000000|2022-01-21 02:10:00|182.66|179.86|183.02|180.22|183.51|180.71|182.66|179.86|0
1642731300000|2022-01-21 02:15:00|182.97|180.17|184.7|181.9|184.93|182.13|182.88|180.08|0
1642731600000|2022-01-21 02:20:00|184.66|181.86|183.5|180.7|184.92|182.12|183.41|180.61|0
1642731900000|2022-01-21 02:25:00|183.67|180.87|184.25|181.45|184.56|181.76|183.67|180.87|0
1642732200000|2022-01-21 02:30:00|184.21|181.41|184.92|182.12|184.92|182.12|184.02|181.22|0
1642732500000|2022-01-21 02:35:00|185.1|182.3|185.72|182.92|186.58|183.78|184.56|181.76|0
1642732800000|2022-01-21 02:40:00|185.81|183.01|188.42|185.62|188.42|185.62|185.76|182.96|0
1642733100000|2022-01-21 02:45:00|188.33|185.53|191.98|189.18|192.72|189.92|188.06|185.26|0
1642733400000|2022-01-21 02:50:00|192.03|189.23|191.48|188.68|192.81|190.01|190.93|188.13|0
1642733700000|2022-01-21 02:55:00|191.61|188.81|189.5|186.7|191.61|188.81|189.5|186.7|0
1642734000000|2022-01-21 03:00:00|189.41|186.61|189.68|186.88|190.14|187.34|189.14|186.34|0
1642734300000|2022-01-21 03:05:00|189.59|186.79|190.23|187.43|190.51|187.71|189.14|186.34|0
1642734600000|2022-01-21 03:10:00|190.14|187.34|190.68|187.88|191.69|188.89|189.77|186.97|0
1642734900000|2022-01-21 03:15:00|190.59|187.79|190.41|187.61|190.59|187.79|189.31|186.51|0
1642735200000|2022-01-21 03:20:00|190.31|187.51|192.15|189.35|192.15|189.35|189.76|186.96|0
1642735500000|2022-01-21 03:25:00|192.05|189.25|191.04|188.24|192.05|189.25|190.63|187.83|0
1642735800000|2022-01-21 03:30:00|191.09|188.29|190.85|188.05|192.23|189.43|190.67|187.87|0
1642736100000|2022-01-21 03:35:00|190.81|188.01|192.05|189.25|192.69|189.89|190.81|188.01|0
1642736400000|2022-01-21 03:40:00|192.09|189.29|191.03|188.23|192.18|189.38|190.67|187.87|0
1642736700000|2022-01-21 03:45:00|191.31|188.51|191.58|188.78|191.95|189.15|190.85|188.05|0
1642737000000|2022-01-21 03:50:00|191.67|188.87|191.07|188.27|191.95|189.15|190.93|188.13|0
1642737300000|2022-01-21 03:55:00|191.03|188.23|189.83|187.03|191.39|188.59|189.7|186.9|0
1642737600000|2022-01-21 04:00:00|189.88|187.08|187.92|185.12|189.88|187.08|187.56|184.76|0
1642737900000|2022-01-21 04:05:00|187.88|185.08|185.49|182.69|187.88|185.08|185.49|182.69|0
1642738200000|2022-01-21 04:10:00|185.58|182.78|186.29|183.49|186.38|183.58|185.44|182.64|0
1642738500000|2022-01-21 04:15:00|186.74|183.94|187.51|184.71|187.91|185.11|186.29|183.49|0
1642738800000|2022-01-21 04:20:00|187.42|184.62|187.73|184.93|188.09|185.29|186.83|184.03|0
1642739100000|2022-01-21 04:25:00|187.68|184.88|187|184.2|188.54|185.74|186.91|184.11|0
1642739400000|2022-01-21 04:30:00|187.14|184.34|187.36|184.56|187.36|184.56|185.92|183.12|0
1642739700000|2022-01-21 04:35:00|187.32|184.52|186.73|183.93|187.36|184.56|186.46|183.66|0
1642740000000|2022-01-21 04:40:00|186.77|183.97|187.81|185.01|187.99|185.19|186.64|183.84|0
1642740300000|2022-01-21 04:45:00|187.72|184.92|188.62|185.82|189.12|186.32|187.4|184.6|0
1642740600000|2022-01-21 04:50:00|188.58|185.78|188.3|185.5|189.07|186.27|187.98|185.18|0
1642740900000|2022-01-21 04:55:00|188.25|185.45|188.39|185.59|188.43|185.63|187.3|184.5|0
1642741200000|2022-01-21 05:00:00|188.25|185.45|187.25|184.45|188.61|185.81|186.98|184.18|0
1642741500000|2022-01-21 05:05:00|187.34|184.54|186.62|183.82|188.34|185.54|186.53|183.73|0
1642741800000|2022-01-21 05:10:00|186.71|183.91|187.61|184.81|187.79|184.99|186.26|183.46|0
1642742100000|2022-01-21 05:15:00|187.7|184.9|187.78|184.98|188.6|185.8|187.52|184.72|0
1642742400000|2022-01-21 05:20:00|187.83|185.03|186.52|183.72|187.88|185.08|186.52|183.72|0
1642742700000|2022-01-21 05:25:00|186.56|183.76|188.05|185.25|188.05|185.25|186.34|183.54|0
1642743000000|2022-01-21 05:30:00|187.87|185.07|186.15|183.35|187.87|185.07|185.79|182.99|0
1642743300000|2022-01-21 05:35:00|186.06|183.26|185.52|182.72|186.06|183.26|185.43|182.63|0
1642743600000|2022-01-21 05:40:00|185.61|182.81|184.13|181.33|185.84|183.04|184|181.2|0
1642743900000|2022-01-21 05:45:00|184.18|181.38|183.64|180.84|184.18|181.38|183.02|180.22|0
1642744200000|2022-01-21 05:50:00|183.55|180.75|183.81|181.01|183.91|181.11|183.1|180.3|0
1642744500000|2022-01-21 05:55:00|183.77|180.97|185.18|182.38|185.18|182.38|183.28|180.48|0
1642744800000|2022-01-21 06:00:00|185.27|182.47|186.79|183.99|187.1|184.3|185.13|182.33|0
1642745100000|2022-01-21 06:05:00|186.65|183.85|186.92|184.12|187.37|184.57|186.56|183.76|0
1642745400000|2022-01-21 06:10:00|186.69|183.89|186.35|183.55|188.15|185.35|185.91|183.11|0
1642745700000|2022-01-21 06:15:00|186.26|183.46|185.86|183.06|186.49|183.69|185.14|182.34|0
1642746000000|2022-01-21 06:20:00|185.99|183.19|184.29|181.49|186.04|183.24|184.03|181.23|0
1642746300000|2022-01-21 06:25:00|184.34|181.54|184.82|182.02|185.18|182.38|183.76|180.96|0
1642746600000|2022-01-21 06:30:00|184.11|181.31|182.95|180.15|184.91|182.11|182.87|180.07|0
1642746900000|2022-01-21 06:35:00|183.04|180.24|182.69|179.89|183.93|181.13|182.51|179.71|0
1642747200000|2022-01-21 06:40:00|182.77|179.97|182.82|180.02|182.86|180.06|181.71|178.91|0
1642747500000|2022-01-21 06:45:00|182.77|179.97|183.3|180.5|183.3|180.5|181.53|178.73|0
1642747800000|2022-01-21 06:50:00|183.26|180.46|183.66|180.86|185.08|182.28|183.26|180.46|0
1642748100000|2022-01-21 06:55:00|183.7|180.9|182.9|180.1|183.84|181.04|182.5|179.7|0
1642748400000|2022-01-21 07:00:00|183.21|180.41|184.95|182.15|184.99|182.19|183.03|180.23|0
1642748700000|2022-01-21 07:05:00|184.9|182.1|181.66|178.86|185.44|182.64|181.44|178.64|0
1642749000000|2022-01-21 07:10:00|182.01|179.21|180.73|177.93|182.23|179.43|180.29|177.49|0
1642749300000|2022-01-21 07:15:00|180.55|177.75|181.08|178.28|181.39|178.59|180.2|177.4|0
1642749600000|2022-01-21 07:20:00|181.04|178.24|179.67|176.87|181.25|178.45|179.32|176.52|0
1642749900000|2022-01-21 07:25:00|179.76|176.96|178.06|175.26|179.76|176.96|177.93|175.13|0
1642750200000|2022-01-21 07:30:00|178.01|175.21|178.01|175.21|180.02|177.22|177.92|175.12|0
1642750500000|2022-01-21 07:35:00|177.92|175.12|178.7|175.9|178.79|175.99|177.13|174.33|0
1642750800000|2022-01-21 07:40:00|178.62|175.82|178.17|175.37|178.79|175.99|177.44|174.64|0
1642751100000|2022-01-21 07:45:00|178.09|175.29|177.39|174.59|178.87|176.07|177.21|174.41|0
1642751400000|2022-01-21 07:50:00|177.3|174.5|177.3|174.5|177.34|174.54|176.56|173.76|0
1642751700000|2022-01-21 07:55:00|177.21|174.41|177.03|174.23|178.25|175.45|177.03|174.23|0
1642752000000|2022-01-21 08:00:00|177.29|174.49|177.38|174.58|178.78|175.98|176.68|173.88|0
1642752300000|2022-01-21 08:05:00|177.16|174.96|176.55|174.35|177.16|174.96|175.08|172.88|0
1642752600000|2022-01-21 08:10:00|176.46|174.26|179.79|177.59|179.79|177.59|176.46|174.26|0
1642752900000|2022-01-21 08:15:00|180.19|177.99|180.94|178.74|181.29|179.09|179.08|176.88|0
1642753200000|2022-01-21 08:20:00|180.85|178.65|180.05|177.85|181.29|179.09|179.61|177.41|0
1642753500000|2022-01-21 08:25:00|180.14|177.94|178.02|175.82|180.4|178.2|177.85|175.65|0
1642753800000|2022-01-21 08:30:00|178.2|176|176.71|174.51|179.16|176.96|176.62|174.42|0
1642754100000|2022-01-21 08:35:00|177.06|174.86|178.37|176.17|178.63|176.43|176.1|173.9|0
1642754400000|2022-01-21 08:40:00|178.19|175.99|178.89|176.69|179.07|176.87|177.67|175.47|0
1642754700000|2022-01-21 08:45:00|178.8|176.6|179.42|177.22|181.1|178.9|178.58|176.38|0
1642755000000|2022-01-21 08:50:00|179.33|177.13|177.18|174.98|179.81|177.61|177.05|174.85|0
1642755300000|2022-01-21 08:55:00|177.05|174.85|176.7|174.5|177.66|175.46|176.43|174.23|0
1642755600000|2022-01-21 09:00:00|176.78|174.58|177.56|175.36|178.35|176.15|176.43|174.23|0
1642755900000|2022-01-21 09:05:00|177.39|175.19|178.79|176.59|179.14|176.94|176.43|174.23|0
1642756200000|2022-01-21 09:10:00|178.88|176.68|178.12|175.92|179.14|176.94|177.38|175.18|0
1642756500000|2022-01-21 09:15:00|178.21|176.01|177.9|175.7|178.56|176.36|177.64|175.44|0
1642756800000|2022-01-21 09:20:00|177.59|175.39|176.32|174.12|177.86|175.66|175.93|173.73|0
1642757100000|2022-01-21 09:25:00|176.36|174.16|174.97|172.77|176.36|174.16|174.97|172.77|0
1642757400000|2022-01-21 09:30:00|174.93|172.73|176.1|173.9|176.19|173.99|174.23|172.03|0
1642757700000|2022-01-21 09:35:00|176.14|173.94|176.79|174.59|177.32|175.12|175.66|173.46|0
1642758000000|2022-01-21 09:40:00|176.84|174.64|176.09|173.89|177.23|175.03|175.44|173.24|0
1642758300000|2022-01-21 09:45:00|176.05|173.85|175.39|173.19|176.09|173.89|175.39|173.19|0
1642758600000|2022-01-21 09:50:00|175.44|173.24|174.26|172.06|175.65|173.45|173.83|171.63|0
1642758900000|2022-01-21 09:55:00|174.22|172.02|174.35|172.15|174.44|172.24|173.83|171.63|0
1642759200000|2022-01-21 10:00:00|174.39|172.19|175.34|173.14|175.69|173.49|174.18|171.98|0
1642759500000|2022-01-21 10:05:00|175.43|173.23|175.51|173.31|175.51|173.31|174.26|172.06|0
1642759800000|2022-01-21 10:10:00|175.55|173.35|175.95|173.75|176.07|173.87|175.03|172.83|0
1642760100000|2022-01-21 10:15:00|175.9|173.7|173.3|171.1|175.9|173.7|172.96|170.76|0
1642760400000|2022-01-21 10:20:00|173.39|171.19|173.64|171.44|173.73|171.53|171.65|169.45|0
1642760700000|2022-01-21 10:25:00|173.56|171.36|173.55|171.35|173.99|171.79|173.21|171.01|0
1642761000000|2022-01-21 10:30:00|173.6|171.4|173.9|171.7|175.51|173.31|173.47|171.27|0
1642761300000|2022-01-21 10:35:00|173.86|171.66|173.51|171.31|173.86|171.66|172.91|170.71|0
1642761600000|2022-01-21 10:40:00|173.43|171.23|172.91|170.71|173.68|171.48|172.82|170.62|0
1642761900000|2022-01-21 10:45:00|172.82|170.62|173.68|171.48|174.2|172|172.82|170.62|0
1642762200000|2022-01-21 10:50:00|173.51|171.31|174.28|172.08|174.28|172.08|173.16|170.96|0
1642762500000|2022-01-21 10:55:00|174.32|172.12|173.11|170.91|174.71|172.51|173.11|170.91|0
1642762800000|2022-01-21 11:00:00|173.24|171.04|174.32|172.12|174.71|172.51|173.24|171.04|0
1642763100000|2022-01-21 11:05:00|174.36|172.16|177.49|175.29|178.02|175.82|174.19|171.99|0
1642763400000|2022-01-21 11:10:00|177.27|175.07|177.66|175.46|178.11|175.91|176.66|174.46|0
1642763700000|2022-01-21 11:15:00|177.58|175.38|179.73|177.53|180.4|178.2|177.58|175.38|0
1642764000000|2022-01-21 11:20:00|179.78|177.58|181.24|179.04|181.28|179.08|179.11|176.91|0
1642764300000|2022-01-21 11:25:00|181.2|179|180.41|178.21|182.4|180.2|178.11|175.91|0
1642764600000|2022-01-21 11:30:00|180.37|178.17|181.52|179.32|181.97|179.77|180.37|178.17|0
1642764900000|2022-01-21 11:35:00|181.57|179.37|178.82|176.62|181.57|179.37|178.42|176.22|0
1642765200000|2022-01-21 11:40:00|178.73|176.53|179.74|177.54|180.58|178.38|178.73|176.53|0
1642765500000|2022-01-21 11:45:00|179.87|177.67|180.94|178.74|181.74|179.54|179.65|177.45|0
1642765800000|2022-01-21 11:50:00|181.07|178.87|180.62|178.42|181.69|179.49|180.44|178.24|0
1642766100000|2022-01-21 11:55:00|180.8|178.6|178.58|176.38|180.8|178.6|178.23|176.03|0
1642766400000|2022-01-21 12:00:00|178.5|176.3|180.97|178.77|181.15|178.95|178.5|176.3|0
1642766700000|2022-01-21 12:05:00|181.06|178.86|182.75|180.55|183.38|181.18|180.61|178.41|0
1642767000000|2022-01-21 12:10:00|182.8|180.6|182.75|180.55|184.28|182.08|182.57|180.37|0
1642767300000|2022-01-21 12:15:00|182.84|180.64|180.96|178.76|182.84|180.64|180.34|178.14|0
1642767600000|2022-01-21 12:20:00|180.92|178.72|180.6|178.4|180.96|178.76|179.8|177.6|0
1642767900000|2022-01-21 12:25:00|180.34|178.14|181.58|179.38|181.85|179.65|180.34|178.14|0
1642768200000|2022-01-21 12:30:00|181.67|179.47|181.24|179.04|181.95|179.75|180.57|178.37|0
1642768500000|2022-01-21 12:35:00|181.33|179.13|180.41|178.21|181.59|179.39|179.54|177.34|0
1642768800000|2022-01-21 12:40:00|180.5|178.3|182.19|179.99|182.46|180.26|180.5|178.3|0
1642769100000|2022-01-21 12:45:00|182.24|180.04|182.28|180.08|182.73|180.53|181.21|179.01|0
1642769400000|2022-01-21 12:50:00|182.19|179.99|183.22|181.02|183.35|181.15|181.3|179.1|0
1642769700000|2022-01-21 12:55:00|183.17|180.97|182.27|180.07|184.16|181.96|182.09|179.89|0
1642770000000|2022-01-21 13:00:00|182.18|179.98|183.35|181.15|183.62|181.42|182|179.8|0
1642770300000|2022-01-21 13:05:00|183.26|181.06|181.82|179.62|183.26|181.06|181.82|179.62|0
1642770600000|2022-01-21 13:10:00|181.73|179.53|182.62|180.42|183.79|181.59|181.55|179.35|0
1642770900000|2022-01-21 13:15:00|182.71|180.51|181.55|179.35|184.06|181.86|181.55|179.35|0
1642771200000|2022-01-21 13:20:00|181.46|179.26|180.83|178.63|181.68|179.48|180.21|178.01|0
1642771500000|2022-01-21 13:25:00|180.74|178.54|181.1|178.9|181.18|178.98|180.3|178.1|0
1642771800000|2022-01-21 13:30:00|181.14|178.94|182.88|180.68|182.88|180.68|180.83|178.63|0
1642772100000|2022-01-21 13:35:00|183.01|180.81|179.94|177.74|183.01|180.81|179.94|177.74|0
1642772400000|2022-01-21 13:40:00|180.29|178.09|180.55|178.35|181.53|179.33|179.76|177.56|0
1642772700000|2022-01-21 13:45:00|180.73|178.53|181.35|179.15|181.44|179.24|180.51|178.31|0
1642773000000|2022-01-21 13:50:00|181.08|178.88|181.61|179.41|181.97|179.77|180.46|178.26|0
1642773300000|2022-01-21 13:55:00|181.57|179.37|181.43|179.23|182.15|179.95|181.17|178.97|0
1642773600000|2022-01-21 14:00:00|181.34|179.14|181.97|179.77|181.97|179.77|180.36|178.16|0
1642773900000|2022-01-21 14:05:00|182.06|179.86|185.11|182.91|185.38|183.18|182.06|179.86|0
1642774200000|2022-01-21 14:10:00|185.38|183.18|184.02|181.82|185.56|183.36|183.93|181.73|0
1642774500000|2022-01-21 14:15:00|183.93|181.73|184.56|182.36|185.1|182.9|183.39|181.19|0
1642774800000|2022-01-21 14:20:00|184.47|182.27|182.58|180.38|185.01|182.81|182.58|180.38|0
1642775100000|2022-01-21 14:25:00|182.67|180.47|178.19|175.99|182.67|180.47|178.14|175.94|0
1642775400000|2022-01-21 14:30:00|177.18|174.98|175.03|172.83|180.35|178.15|173.11|170.91|0
1642775700000|2022-01-21 14:35:00|175.46|173.26|179.18|176.98|179.84|177.64|174.77|172.57|0
1642776000000|2022-01-21 14:40:00|179.57|177.37|184.57|182.37|184.75|182.55|179.13|176.93|0
1642776300000|2022-01-21 14:45:00|184.48|182.28|179.83|177.63|185.16|182.96|177.63|175.43|0
1642776600000|2022-01-21 14:50:00|180.45|178.25|185.76|183.56|186.22|184.02|178.77|176.57|0
1642776900000|2022-01-21 14:55:00|186.04|183.84|185.94|183.74|187.9|185.7|184.77|182.57|0
1642777200000|2022-01-21 15:00:00|186.58|184.38|188.46|186.26|190.32|188.12|184.23|182.03|0
1642777500000|2022-01-21 15:05:00|188.37|186.17|186.86|184.66|188.55|186.35|184.37|182.17|0
1642777800000|2022-01-21 15:10:00|187.45|185.25|192.65|190.45|193.76|191.56|187.45|185.25|0
1642778100000|2022-01-21 15:15:00|192.74|190.54|192.83|190.63|193.2|191|190.43|188.23|0
1642778400000|2022-01-21 15:20:00|192.92|190.72|193.89|191.69|198.39|196.19|192.74|190.54|0
1642778700000|2022-01-21 15:25:00|193.62|191.42|190.6|188.4|193.89|191.69|186.96|184.76|0
1642779000000|2022-01-21 15:30:00|190.14|187.94|181.75|179.55|191.61|189.41|181.05|178.85|0
1642779300000|2022-01-21 15:35:00|181.84|179.64|183.14|180.94|184.07|181.87|178.64|176.44|0
1642779600000|2022-01-21 15:40:00|183.68|181.48|184.08|181.88|187.95|185.75|182.42|180.22|0
1642779900000|2022-01-21 15:45:00|184.17|181.97|181.15|178.95|186.73|184.53|180.89|178.69|0
1642780200000|2022-01-21 15:50:00|180.98|178.78|179.98|177.78|180.98|178.78|175.67|173.47|0
1642780500000|2022-01-21 15:55:00|179.89|177.69|180.84|178.64|183.31|181.11|176.85|174.65|0
1642780800000|2022-01-21 16:00:00|180.93|178.73|182.42|180.22|183.92|181.72|180.41|178.21|0
1642781100000|2022-01-21 16:05:00|182.16|179.96|177.71|175.51|182.51|180.31|176.85|174.65|0
1642781400000|2022-01-21 16:10:00|177.62|175.42|181.27|179.07|181.89|179.69|177.54|175.34|0
1642781700000|2022-01-21 16:15:00|180.83|178.63|175.87|173.67|180.83|178.63|175.17|172.97|0
1642782000000|2022-01-21 16:20:00|175.95|173.75|172.26|170.06|176.99|174.79|170.9|168.7|0
1642782300000|2022-01-21 16:25:00|172.34|170.14|171.47|169.27|173.88|171.68|171.47|169.27|0
1642782600000|2022-01-21 16:30:00|171.9|169.7|173.69|171.49|176.37|174.17|171.9|169.7|0
1642782900000|2022-01-21 16:35:00|173.43|171.23|179.88|177.68|180.23|178.03|173|170.8|0
1642783200000|2022-01-21 16:40:00|179.79|177.59|180.14|177.94|180.85|178.65|179|176.8|0
1642783500000|2022-01-21 16:45:00|179.7|177.5|182.32|180.12|184.16|181.96|179.13|176.93|0
1642783800000|2022-01-21 16:50:00|182.06|179.86|184.66|182.46|185.29|183.09|181.08|178.88|0
1642784100000|2022-01-21 16:55:00|184.93|182.73|182.14|179.94|185.02|182.82|181.6|179.4|0
1642784400000|2022-01-21 17:00:00|182.05|179.85|182.63|180.43|184.02|181.82|180.89|178.69|0
1642784700000|2022-01-21 17:05:00|182.94|180.74|183.03|180.83|183.48|181.28|180.36|178.16|0
1642785000000|2022-01-21 17:10:00|182.94|180.74|184.73|182.53|186.64|184.44|182.58|180.38|0
1642785300000|2022-01-21 17:15:00|184.91|182.71|186.09|183.89|187.27|185.07|183.56|181.36|0
1642785600000|2022-01-21 17:20:00|186.18|183.98|185.01|182.81|188.19|185.99|185.01|182.81|0
1642785900000|2022-01-21 17:25:00|185.19|182.99|185.55|183.35|186.09|183.89|183.03|180.83|0
1642786200000|2022-01-21 17:30:00|185.73|183.53|185.19|182.99|187.27|185.07|184.92|182.72|0
1642786500000|2022-01-21 17:35:00|185.37|183.17|186.72|184.52|189.01|186.81|183.21|181.01|0
1642786800000|2022-01-21 17:40:00|186.81|184.61|187.63|185.43|187.9|185.7|184.91|182.71|0
1642787100000|2022-01-21 17:45:00|187.9|185.7|190.1|187.9|190.29|188.09|185.36|183.16|0
1642787400000|2022-01-21 17:50:00|189.97|187.77|189.64|187.44|190.66|188.46|188.36|186.16|0
1642787700000|2022-01-21 17:55:00|189.55|187.35|188.44|186.24|191.02|188.82|187.35|185.15|0
1642788000000|2022-01-21 18:00:00|188.67|186.47|189.17|186.97|189.91|187.71|186.44|184.24|0
1642788300000|2022-01-21 18:05:00|188.95|186.75|188.99|186.79|189.63|187.43|187.52|185.32|0
1642788600000|2022-01-21 18:10:00|188.8|186.6|184.35|182.15|188.8|186.6|183.54|181.34|0
1642788900000|2022-01-21 18:15:00|184.71|182.51|188.52|186.32|189.35|187.15|184.44|182.24|0
1642789200000|2022-01-21 18:20:00|188.61|186.41|194.34|192.14|194.9|192.7|188.61|186.41|0
1642789500000|2022-01-21 18:25:00|194.48|192.28|193.4|191.2|195.27|193.07|192.2|190|0
1642789800000|2022-01-21 18:30:00|193.59|191.39|191.74|189.54|194.24|192.04|190.45|188.25|0
1642790100000|2022-01-21 18:35:00|191.64|189.44|189.9|187.7|192.94|190.74|187.94|185.74|0
1642790400000|2022-01-21 18:40:00|189.8|187.6|188.89|186.69|190.31|188.11|187.44|185.24|0
1642790700000|2022-01-21 18:45:00|188.84|186.64|190.16|187.96|192.64|190.44|188.3|186.1|0
1642791000000|2022-01-21 18:50:00|190.62|188.42|189.89|187.69|191.35|189.15|187.8|185.6|0
1642791300000|2022-01-21 18:55:00|189.98|187.78|193.56|191.36|194.96|192.76|189.61|187.41|0
1642791600000|2022-01-21 19:00:00|193.65|191.45|192.17|189.97|194.12|191.92|191.81|189.61|0
1642791900000|2022-01-21 19:05:00|192.36|190.16|193.09|190.89|193.09|190.89|189.7|187.5|0
1642792200000|2022-01-21 19:10:00|192.86|190.66|192.63|190.43|193.51|191.31|191.07|188.87|0
1642792500000|2022-01-21 19:15:00|192.77|190.57|192.99|190.79|193.18|190.98|190.88|188.68|0
1642792800000|2022-01-21 19:20:00|192.72|190.52|190.78|188.58|194.38|192.18|190.6|188.4|0
1642793100000|2022-01-21 19:25:00|190.97|188.77|196.9|194.7|197.28|195.08|190.97|188.77|0
1642793400000|2022-01-21 19:30:00|196.99|194.79|196.71|194.51|198.03|195.83|195.96|193.76|0
1642793700000|2022-01-21 19:35:00|196.76|194.56|194.74|192.54|198.31|196.11|194.28|192.08|0
1642794000000|2022-01-21 19:40:00|194.84|192.64|196.05|193.85|196.42|194.22|193.35|191.15|0
1642794300000|2022-01-21 19:45:00|196.14|193.94|194.83|192.63|196.23|194.03|194.55|192.35|0
1642794600000|2022-01-21 19:50:00|195.02|192.82|197.83|195.63|198.39|196.19|195.02|192.82|0
1642794900000|2022-01-21 19:55:00|197.92|195.72|202.29|200.09|202.29|200.09|197.45|195.25|0
1642795200000|2022-01-21 20:00:00|201.91|199.71|201.25|199.05|202.58|200.38|197.6|195.4|0
1642795500000|2022-01-21 20:05:00|201.45|199.25|205.89|203.69|206.96|204.76|201.35|199.15|0
1642795800000|2022-01-21 20:10:00|205.99|203.79|206.66|204.46|208.23|206.03|205.31|203.11|0
1642796100000|2022-01-21 20:15:00|206.95|204.75|204.63|202.43|208.85|206.65|202.05|199.85|0
1642796400000|2022-01-21 20:20:00|204.39|202.19|206.56|204.36|208.31|206.11|204.39|202.19|0
1642796700000|2022-01-21 20:25:00|206.66|204.46|208.79|206.59|210.95|208.75|206.27|204.07|0
1642797000000|2022-01-21 20:30:00|209.09|206.89|207.04|204.84|209.28|207.08|204.72|202.52|0
1642797300000|2022-01-21 20:35:00|207.13|204.93|205.01|202.81|208.2|206|204.62|202.42|0
1642797600000|2022-01-21 20:40:00|205.2|203|204.24|202.04|205.2|203|199.97|197.77|0
1642797900000|2022-01-21 20:45:00|204.43|202.23|203.47|201.27|206.45|204.25|202.62|200.42|0
1642798200000|2022-01-21 20:50:00|203.76|201.56|210.14|207.94|210.73|208.53|203.76|201.56|0
1642798500000|2022-01-21 20:55:00|210.33|208.13|210.62|208.42|211.21|209.01|205.38|203.18|0
1642798800000|2022-01-21 21:00:00|211.21|209.01|210.82|208.62|212.49|210.29|209.65|207.45|0
1642799100000|2022-01-21 21:05:00|210.72|208.52|212.68|210.48|212.88|210.68|210.13|207.93|0
1642799400000|2022-01-21 21:10:00|212.49|210.29|212.38|210.18|213.67|211.47|211.79|209.59|0
1643011500000|2022-01-24 08:05:00|197.33|195.13|197|194.8|198.75|196.55|196.86|194.66|0
1643011800000|2022-01-24 08:10:00|196.9|194.7|195.21|193.01|197.28|195.08|194.92|192.72|0
1643012100000|2022-01-24 08:15:00|195.58|193.38|194.08|191.88|195.58|193.38|193.24|191.04|0
1643012400000|2022-01-24 08:20:00|194.17|191.97|194.26|192.06|194.45|192.25|193.24|191.04|0
1643012700000|2022-01-24 08:25:00|194.36|192.16|194.07|191.87|195.48|193.28|193.79|191.59|0
1643013000000|2022-01-24 08:30:00|194.26|192.06|195.57|193.37|195.76|193.56|193.7|191.5|0
1643013300000|2022-01-24 08:35:00|195.62|193.42|195.28|193.08|196.32|194.12|195.05|192.85|0
1643013600000|2022-01-24 08:40:00|195.38|193.18|197.4|195.2|197.4|195.2|194.81|192.61|0
1643013900000|2022-01-24 08:45:00|197.26|195.06|196.41|194.21|197.64|195.44|195.09|192.89|0
1643014200000|2022-01-24 08:50:00|196.59|194.39|198.67|196.47|198.77|196.57|196.41|194.21|0
1643014500000|2022-01-24 08:55:00|198.86|196.66|200.39|198.19|200.68|198.48|198.48|196.28|0
1643014800000|2022-01-24 09:00:00|200.53|198.33|199.72|197.52|200.91|198.71|199.72|197.52|0
1643015100000|2022-01-24 09:05:00|199.91|197.71|199.62|197.42|200.96|198.76|198.62|196.42|0
1643015400000|2022-01-24 09:10:00|199.9|197.7|200.38|198.18|201.05|198.85|199.57|197.37|0
1643015700000|2022-01-24 09:15:00|200.28|198.08|202.01|199.81|202.2|200|200.28|198.08|0
1643016000000|2022-01-24 09:20:00|201.91|199.71|203.26|201.06|203.74|201.54|201.87|199.67|0
1643016300000|2022-01-24 09:25:00|203.07|200.87|204.03|201.83|206.44|204.24|201.16|198.96|0
1643016600000|2022-01-24 09:30:00|204.22|202.02|204.12|201.92|204.37|202.17|203.26|201.06|0
1643016900000|2022-01-24 09:35:00|204.02|201.82|204.41|202.21|204.51|202.31|202.97|200.77|0
1643017200000|2022-01-24 09:40:00|204.46|202.26|204.4|202.2|205.08|202.88|203.44|201.24|0
1643017500000|2022-01-24 09:45:00|204.79|202.59|204.59|202.39|206.24|204.04|204.59|202.39|0
1643017800000|2022-01-24 09:50:00|204.5|202.3|204.3|202.1|204.69|202.49|202.86|200.66|0
1643018100000|2022-01-24 09:55:00|204.11|201.91|204.39|202.19|205.03|202.83|203.53|201.33|0
1643018400000|2022-01-24 10:00:00|204.49|202.29|206.62|204.42|207.01|204.81|204.39|202.19|0
1643018700000|2022-01-24 10:05:00|206.33|204.13|209.01|206.81|209.11|206.91|205.79|203.59|0
1643019000000|2022-01-24 10:10:00|208.86|206.66|208.63|206.43|211.42|209.22|208.63|206.43|0
1643019300000|2022-01-24 10:15:00|211.9|209.7|211.88|209.68|213.24|211.04|210.65|208.45|0
1643019600000|2022-01-24 10:20:00|212.03|209.83|215.37|213.17|215.42|213.22|210.64|208.44|0
1643019900000|2022-01-24 10:25:00|215.32|213.12|216.78|214.58|217.08|214.88|213.82|211.62|0
1643020200000|2022-01-24 10:30:00|216.88|214.68|215.57|213.37|218.04|215.84|214.27|212.07|0
1643020500000|2022-01-24 10:35:00|215.47|213.27|216.17|213.97|216.57|214.37|214.97|212.77|0
1643020800000|2022-01-24 10:40:00|216.27|214.07|219.6|217.4|220.97|218.77|215.57|213.37|0
1643021100000|2022-01-24 10:45:00|219.49|217.29|219.19|216.99|220.3|218.1|217.37|215.17|0
1643021400000|2022-01-24 10:50:00|219.14|216.94|218.27|216.07|220.15|217.95|218.07|215.87|0
1643021700000|2022-01-24 10:55:00|218.48|216.28|216.58|214.38|222.39|220.19|215.01|212.81|0
1643022000000|2022-01-24 11:00:00|216.48|214.28|216.47|214.27|217.38|215.18|215.28|213.08|0
1643022300000|2022-01-24 11:05:00|216.53|214.33|213.38|211.18|216.53|214.33|213.38|211.18|0
1643022600000|2022-01-24 11:10:00|213.48|211.28|212.39|210.19|213.48|211.28|212.39|210.19|0
1643022900000|2022-01-24 11:15:00|212.49|210.29|216.36|214.16|216.46|214.26|211.7|209.5|0
1643023200000|2022-01-24 11:20:00|216.26|214.06|214.56|212.36|216.72|214.52|214.46|212.26|0
1643023500000|2022-01-24 11:25:00|214.46|212.26|216.76|214.56|217.26|215.06|213.67|211.47|0
1643023800000|2022-01-24 11:30:00|216.96|214.76|216.65|214.45|217.26|215.06|216.26|214.06|0
1643024100000|2022-01-24 11:35:00|216.75|214.55|214.65|212.45|217.46|215.26|214.36|212.16|0
1643024400000|2022-01-24 11:40:00|214.55|212.35|214.65|212.45|214.95|212.75|213.16|210.96|0
1643024700000|2022-01-24 11:45:00|214.55|212.35|212.47|210.27|214.65|212.45|211.93|209.73|0
1643025000000|2022-01-24 11:50:00|212.42|210.22|213.63|211.43|214.07|211.87|210.99|208.79|0
1643025300000|2022-01-24 11:55:00|213.58|211.38|212.73|210.53|213.93|211.73|212.64|210.44|0
1643025600000|2022-01-24 12:00:00|212.34|210.14|216.21|214.01|216.21|214.01|211.7|209.5|0
1643025900000|2022-01-24 12:05:00|216.01|213.81|216.42|214.22|217.21|215.01|214.22|212.02|0
1643026200000|2022-01-24 12:10:00|216.36|214.16|216.56|214.36|217.36|215.16|215.46|213.26|0
1643026500000|2022-01-24 12:15:00|216.46|214.26|216.36|214.16|216.96|214.76|214.81|212.61|0
1643026800000|2022-01-24 12:20:00|216.31|214.11|216.85|214.65|218.67|216.47|216.31|214.11|0
1643027100000|2022-01-24 12:25:00|216.75|214.55|216.5|214.3|216.91|214.71|215.25|213.05|0
1643027400000|2022-01-24 12:30:00|216.65|214.45|218.76|216.56|218.76|216.56|215.05|212.85|0
1643027700000|2022-01-24 12:35:00|218.66|216.46|218.66|216.46|219.06|216.86|217.25|215.05|0
1643028000000|2022-01-24 12:40:00|218.56|216.36|220.78|218.58|220.78|218.58|218.45|216.25|0
1643028300000|2022-01-24 12:45:00|220.68|218.48|219.86|217.66|220.68|218.48|218.45|216.25|0
1643028600000|2022-01-24 12:50:00|219.76|217.56|220.02|217.82|221.29|219.09|219.66|217.46|0
1643028900000|2022-01-24 12:55:00|219.96|217.76|220.47|218.27|220.47|218.27|218.75|216.55|0
1643029200000|2022-01-24 13:00:00|220.57|218.37|224.16|221.96|225.19|222.99|220.57|218.37|0
1643029500000|2022-01-24 13:05:00|224.06|221.86|221.81|219.61|224.26|222.06|221.81|219.61|0
1643029800000|2022-01-24 13:10:00|222.11|219.91|223.13|220.93|224.36|222.16|221.91|219.71|0
1643030100000|2022-01-24 13:15:00|223.23|221.03|225.69|223.49|225.69|223.49|222.21|220.01|0
1643030400000|2022-01-24 13:20:00|225.49|223.29|228.28|226.08|228.59|226.39|225.18|222.98|0
1643030700000|2022-01-24 13:25:00|228.38|226.18|229.02|226.82|229.54|227.34|225.65|223.45|0
1643031000000|2022-01-24 13:30:00|229.13|226.93|232.71|230.51|233.34|231.14|229.08|226.88|0
1643031300000|2022-01-24 13:35:00|232.29|230.09|234.28|232.08|236.39|234.19|232.29|230.09|0
1643031600000|2022-01-24 13:40:00|233.75|231.55|234.36|232.16|236.26|234.06|233.42|231.22|0
1643031900000|2022-01-24 13:45:00|234.47|232.27|233.73|231.53|235.1|232.9|232.27|230.07|0
1643032200000|2022-01-24 13:50:00|233.63|231.43|234.99|232.79|234.99|232.79|232.47|230.27|0
1643032500000|2022-01-24 13:55:00|234.78|232.58|239.23|237.03|239.44|237.24|234.36|232.16|0
1643032800000|2022-01-24 14:00:00|240.51|238.31|242.28|240.08|244.43|242.23|238.56|236.36|0
1643033100000|2022-01-24 14:05:00|242.06|239.86|247.16|244.96|248.14|245.94|241.95|239.75|0
1643033400000|2022-01-24 14:10:00|247.27|245.07|242.18|239.98|247.7|245.5|241.97|239.77|0
1643033700000|2022-01-24 14:15:00|242.13|239.93|245.17|242.97|245.38|243.18|239.62|237.42|0
1643034000000|2022-01-24 14:20:00|245.22|243.02|245.92|243.72|247.65|245.45|244.95|242.75|0
1643034300000|2022-01-24 14:25:00|246.67|244.47|246.07|243.87|246.78|244.58|242.06|239.86|0
1643034600000|2022-01-24 14:30:00|245.47|243.27|244.94|242.74|250.56|248.36|243.33|241.13|0
1643034900000|2022-01-24 14:35:00|246.12|243.92|240.33|238.13|246.12|243.92|238.31|236.11|0
1643035200000|2022-01-24 14:40:00|240.01|237.81|250.69|246.73|251.24|247.28|237.47|235.27|0
1643035500000|2022-01-24 14:45:00|250.48|246.52|253.59|251.39|254.14|251.94|249.22|246.52|0
1643035800000|2022-01-24 14:50:00|253.48|251.28|253.66|251.46|260.13|257.93|251.13|248.93|0
1643036100000|2022-01-24 14:55:00|253.99|251.79|257.38|255.18|257.71|255.51|247.86|245.66|0
1643036400000|2022-01-24 15:00:00|258.05|255.85|266.17|263.97|269.52|267.32|255.61|253.41|0
1643036700000|2022-01-24 15:05:00|266.44|264.24|273|269.04|273.34|270.49|263.97|261.77|0
1643037000000|2022-01-24 15:10:00|272.77|268.81|271.44|268.36|277.07|274.87|268.49|266.29|0
1643037300000|2022-01-24 15:15:00|271.1|268.02|279.44|276.36|279.44|276.36|270.2|267.12|0
1643037600000|2022-01-24 15:20:00|279.5|276.42|271.14|268.06|282.16|279.08|271.08|268|0
1643037900000|2022-01-24 15:25:00|270.91|267.83|270.86|267.78|271.81|268.73|265.97|262.89|0
1643038200000|2022-01-24 15:30:00|270.8|267.72|261.63|258.55|270.8|267.72|260.08|257|0
1643038500000|2022-01-24 15:35:00|262.4|259.32|259.31|256.23|264.74|261.66|256.14|253.06|0
1643038800000|2022-01-24 15:40:00|259.86|256.78|254.06|250.98|262.9|259.82|253.68|250.6|0
1643039100000|2022-01-24 15:45:00|254.44|251.36|264.84|261.76|267.2|264.12|254|250.92|0
1643039400000|2022-01-24 15:50:00|265.01|261.93|254.97|251.89|269.43|266.35|254.75|251.67|0
1643039700000|2022-01-24 15:55:00|254.64|251.56|257.69|254.61|258.51|255.43|253.24|250.16|0
1643040000000|2022-01-24 16:00:00|257.46|254.38|258.57|256.37|260.85|258.65|256.32|254.12|0
1643040300000|2022-01-24 16:05:00|259.3|257.1|262.3|260.1|263.33|261.13|259.13|256.93|0
1643040600000|2022-01-24 16:10:00|262.19|259.99|266.87|264.67|267.27|265.07|261.05|258.85|0
1643040900000|2022-01-24 16:15:00|266.47|264.27|263.54|261.34|267.27|265.07|262.4|260.2|0
1643041200000|2022-01-24 16:20:00|263.43|261.23|263.65|261.45|264.45|262.25|258.43|256.23|0
1643041500000|2022-01-24 16:25:00|262.97|260.77|260.69|258.49|265.55|263.35|260.69|258.49|0
1643041800000|2022-01-24 16:30:00|260.58|258.38|262.96|260.76|264.33|262.13|259.22|257.02|0
1643042100000|2022-01-24 16:35:00|263.19|260.99|270.14|267.94|271.06|268.86|261.82|259.62|0
1643042400000|2022-01-24 16:40:00|269.79|267.59|275.81|272.73|277.26|275.06|269.79|267.59|0
1643042700000|2022-01-24 16:45:00|275.7|272.62|284.94|281.86|284.94|281.86|272.74|269.66|0
1643043000000|2022-01-24 16:50:00|285.54|282.46|274.98|271.9|285.54|282.46|274.86|271.78|0
1643043300000|2022-01-24 16:55:00|274.22|271.14|271.62|269.42|276.5|273.62|271.62|269.42|0
1643043600000|2022-01-24 17:00:00|271.91|269.71|280.65|278.45|281.12|278.92|270.43|268.23|0
1643043900000|2022-01-24 17:05:00|280.12|277.92|287.52|285.32|288.36|286.16|278.29|276.09|0
1643044200000|2022-01-24 17:10:00|287.4|285.2|292.11|289.91|295.51|293.31|283.44|281.24|0
1643044500000|2022-01-24 17:15:00|292.23|290.03|298.64|296.44|300.66|298.46|292.23|290.03|0
1643044800000|2022-01-24 17:20:00|298.7|296.5|297.97|295.77|300.84|298.64|292.54|290.34|0
1643045100000|2022-01-24 17:25:00|297.6|295.4|293.66|291.46|302.74|300.54|291.45|289.25|0
1643045400000|2022-01-24 17:30:00|293.78|291.58|293.72|291.52|297.05|294.85|292.34|290.14|0
1643045700000|2022-01-24 17:35:00|293.3|291.1|294.98|292.78|299.24|297.04|293.3|291.1|0
1643046000000|2022-01-24 17:40:00|296.07|293.87|288.74|286.54|299.36|297.16|287.2|285|0
1643046300000|2022-01-24 17:45:00|288.21|286.01|286.25|284.05|289.04|286.84|284.83|282.63|0
1643046600000|2022-01-24 17:50:00|286.84|284.64|278.63|276.43|289.81|287.61|278.29|276.09|0
1643046900000|2022-01-24 17:55:00|278.4|276.2|277.88|275.68|283.24|281.04|273.59|271.39|0
1643047200000|2022-01-24 18:00:00|278.29|276.09|275.43|273.23|280.57|278.37|275.43|273.23|0
1643047500000|2022-01-24 18:05:00|275.67|273.47|270.14|267.94|278.22|276.02|266.84|264.64|0
1643047800000|2022-01-24 18:10:00|270.08|267.88|265.48|263.28|271.28|269.08|265.48|263.28|0
1643048100000|2022-01-24 18:15:00|265.71|263.51|257.37|255.17|266.5|264.3|256.81|254.61|0
1643048400000|2022-01-24 18:20:00|257.59|255.39|266.85|264.65|266.85|264.65|256.81|254.61|0
1643048700000|2022-01-24 18:25:00|266.97|264.77|272.3|270.1|272.3|270.1|263.55|261.35|0
1643049000000|2022-01-24 18:30:00|272.41|270.21|263.33|261.13|272.88|270.68|263.1|260.9|0
1643049300000|2022-01-24 18:35:00|263.78|261.58|263.33|261.13|270.7|268.5|262.88|260.68|0
1643049600000|2022-01-24 18:40:00|262.88|260.68|267.84|265.64|269.55|267.35|262.88|260.68|0
1643049900000|2022-01-24 18:45:00|267.56|265.36|257.42|255.22|267.56|265.36|257.42|255.22|0
1643050200000|2022-01-24 18:50:00|256.98|254.78|254.84|252.64|258.75|256.55|253.96|251.76|0
1643050500000|2022-01-24 18:55:00|254.89|252.69|244.69|242.49|254.89|252.69|244.47|242.27|0
1643050800000|2022-01-24 19:00:00|244.58|242.38|240.61|238.41|244.8|242.6|234.11|231.91|0
1643051100000|2022-01-24 19:05:00|240.94|238.74|239.21|237.01|241.32|239.12|237.29|235.09|0
1643051400000|2022-01-24 19:10:00|238.89|236.69|246.8|244.6|247.9|245.7|236.12|233.92|0
1643051700000|2022-01-24 19:15:00|246.58|244.38|248.73|246.53|250.44|248.24|244.13|241.93|0
1643052000000|2022-01-24 19:20:00|249.66|247.46|257.72|255.52|257.72|255.52|246.63|244.43|0
1643052300000|2022-01-24 19:25:00|258.4|256.2|256.31|254.11|258.51|256.31|253.8|251.6|0
1643052600000|2022-01-24 19:30:00|256.14|253.94|256.7|254.5|256.7|254.5|250.35|248.15|0
1643052900000|2022-01-24 19:35:00|255.69|253.49|263.55|261.35|265.73|263.53|255.13|252.93|0
1643053200000|2022-01-24 19:40:00|263.44|261.24|263.84|261.64|265.04|262.84|261.5|259.3|0
1643053500000|2022-01-24 19:45:00|264|261.8|260.93|258.73|268.95|266.75|260.21|258.01|0
1643053800000|2022-01-24 19:50:00|260.82|258.62|255.78|253.58|262.31|260.11|255.34|253.14|0
1643054100000|2022-01-24 19:55:00|255.67|253.47|249.15|246.95|258.35|256.15|248.94|246.74|0
1643054400000|2022-01-24 20:00:00|249.54|247.34|247.46|245.26|250.25|248.05|244.27|242.07|0
1643054700000|2022-01-24 20:05:00|251.15|248.95|244.98|242.78|252.24|250.04|244.76|242.56|0
1643055000000|2022-01-24 20:10:00|244.76|242.56|236.11|233.91|245.03|242.83|235.9|233.7|0
1643055300000|2022-01-24 20:15:00|236.22|234.02|241.25|239.05|242.33|240.13|231.14|228.94|0
1643055600000|2022-01-24 20:20:00|240.71|238.51|234.55|232.35|240.71|238.51|232.44|230.24|0
1643055900000|2022-01-24 20:25:00|234.34|232.14|233.81|231.61|238.07|235.87|229.92|227.72|0
1643056200000|2022-01-24 20:30:00|234.55|232.35|224.11|221.91|237.1|234.9|220.26|218.06|0
1643056500000|2022-01-24 20:35:00|224.21|222.01|221.84|219.64|227.88|225.68|221.59|219.39|0
1643056800000|2022-01-24 20:40:00|222.44|220.24|225.51|223.31|230.66|228.46|221.18|218.98|0
1643057100000|2022-01-24 20:45:00|225.21|223.01|214.37|212.17|225.21|223.01|214.23|212.03|0
1643057400000|2022-01-24 20:50:00|214.07|211.87|209.07|206.87|214.27|212.07|205.6|203.4|0
1643057700000|2022-01-24 20:55:00|209.85|207.65|205.02|202.82|211.93|209.73|203.11|200.91|0
1643058000000|2022-01-24 21:00:00|205.12|202.92|208.71|206.51|209.48|207.28|205.12|202.92|0
1643058300000|2022-01-24 21:05:00|208.9|206.7|211.42|209.22|211.91|209.71|208.9|206.7|0
1643058600000|2022-01-24 21:10:00|211.81|209.61|206.68|204.48|211.81|209.61|205.72|203.52|0
1643058900000|2022-01-24 21:15:00|206.4|203.6|206.4|203.6|206.45|203.65|205.06|202.26|0
1643059200000|2022-01-24 21:20:00|206.21|203.41|206.87|204.07|207.12|204.32|205.3|202.5|0
1643059500000|2022-01-24 21:25:00|206.78|203.98|208.12|205.32|208.41|205.61|206.78|203.98|0
1643059800000|2022-01-24 21:30:00|208.22|205.42|208.12|205.32|209.04|206.24|207.5|204.7|0
1643060100000|2022-01-24 21:35:00|208.31|205.51|208.6|205.8|208.99|206.19|208.21|205.41|0
1643060400000|2022-01-24 21:40:00|208.69|205.89|209.27|206.47|209.46|206.66|208.02|205.22|0
1643060700000|2022-01-24 21:45:00|209.22|206.42|207.24|204.44|209.22|206.42|207.15|204.35|0
1643061000000|2022-01-24 21:50:00|207.34|204.54|204.99|202.19|207.34|204.54|204.94|202.14|0
1643061300000|2022-01-24 21:55:00|204.85|202.05|206.14|203.34|206.18|203.38|204.85|202.05|0
1643061600000|2022-01-24 22:00:00|205.83|203.03|206.32|203.52|206.63|203.83|205.74|202.94|0
1643061900000|2022-01-24 22:05:00|206.38|203.58|206.63|203.83|206.83|204.03|206.32|203.52|0
1643062200000|2022-01-24 22:10:00|206.68|203.88|206.37|203.57|206.71|203.91|206.17|203.37|0
1643062500000|2022-01-24 22:15:00|206.33|203.53|206.64|203.84|206.76|203.96|206.2|203.4|0
1643062800000|2022-01-24 22:20:00|206.67|203.87|206.93|204.13|206.93|204.13|206.5|203.7|0
1643063100000|2022-01-24 22:25:00|206.97|204.17|207|204.2|207|204.2|206.67|203.87|0
1643063400000|2022-01-24 22:30:00|206.96|204.16|207.33|204.53|207.34|204.54|206.93|204.13|0
1643063700000|2022-01-24 22:35:00|207.34|204.54|207.3|204.5|207.38|204.58|207.26|204.46|0
1643064000000|2022-01-24 22:40:00|207.43|204.63|208.15|205.35|208.17|205.37|207.37|204.57|0
1643064300000|2022-01-24 22:45:00|208.11|205.31|208.03|205.23|208.27|205.47|207.91|205.11|0
1643064600000|2022-01-24 22:50:00|208.07|205.27|207.49|204.69|208.18|205.38|207.36|204.56|0
1643064900000|2022-01-24 22:55:00|207.5|204.7|207.42|204.62|207.5|204.7|206.85|204.05|0
1643065200000|2022-01-24 23:00:00|208.21|205.41|209.8|207|209.8|207|207.1|204.3|0
1643065500000|2022-01-24 23:05:00|209.61|206.81|208.93|206.13|209.66|206.86|207.19|204.39|0
1643065800000|2022-01-24 23:10:00|208.59|205.79|207.14|204.34|209.12|206.32|206.71|203.91|0
1643066100000|2022-01-24 23:15:00|207.19|204.39|208.53|205.73|209.11|206.31|206.71|203.91|0
1643066400000|2022-01-24 23:20:00|208.58|205.78|210.37|207.57|210.56|207.76|208.53|205.73|0
1643066700000|2022-01-24 23:25:00|210.27|207.47|212.81|210.01|212.81|210.01|209.98|207.18|0
1643067000000|2022-01-24 23:30:00|212.61|209.81|214.08|211.28|215.56|212.76|212.51|209.71|0
1643067300000|2022-01-24 23:35:00|214.18|211.38|212.26|209.46|214.18|211.38|211.92|209.12|0
1643067600000|2022-01-24 23:40:00|212.21|209.41|210.75|207.95|212.31|209.51|210.55|207.75|0
1643067900000|2022-01-24 23:45:00|210.7|207.9|210.6|207.8|211.04|208.24|209.87|207.07|0
1643068200000|2022-01-24 23:50:00|210.7|207.9|209.38|206.58|211.62|208.82|208.7|205.9|0
1643068500000|2022-01-24 23:55:00|209.33|206.53|208.46|205.66|210.25|207.45|208.22|205.42|0
1643068800000|2022-01-25 00:00:00|208.31|205.51|211.32|208.52|211.51|208.71|207.45|204.65|0
1643069100000|2022-01-25 00:05:00|211.51|208.71|214.45|211.65|214.5|211.7|211.51|208.71|0
1643069400000|2022-01-25 00:10:00|214.55|211.75|212.58|209.78|214.55|211.75|212.29|209.49|0
1643069700000|2022-01-25 00:15:00|212.53|209.73|211.89|209.09|212.87|210.07|210.82|208.02|0
1643070000000|2022-01-25 00:20:00|211.85|209.05|213.85|211.05|213.9|211.1|211.75|208.95|0
1643070300000|2022-01-25 00:25:00|214|211.2|213.9|211.1|215.13|212.33|213.16|210.36|0
1643070600000|2022-01-25 00:30:00|213.75|210.95|211.2|208.4|213.75|210.95|210.32|207.52|0
1643070900000|2022-01-25 00:35:00|211.3|208.5|213.84|211.04|214.24|211.44|211.3|208.5|0
1643071200000|2022-01-25 00:40:00|213.74|210.94|214.78|211.98|215.42|212.62|212.47|209.67|0
1643071500000|2022-01-25 00:45:00|214.68|211.88|216.31|213.51|216.31|213.51|214.63|211.83|0
1643071800000|2022-01-25 00:50:00|216.21|213.41|218.6|215.8|219.1|216.3|216.21|213.41|0
1643072100000|2022-01-25 00:55:00|218.45|215.65|222.22|219.42|222.68|219.88|218.45|215.65|0
1643072400000|2022-01-25 01:00:00|222.12|219.32|224.15|221.35|224.3|221.5|220.3|217.5|0
1643072700000|2022-01-25 01:05:00|223.94|221.14|224.04|221.24|224.04|221.24|221.2|218.4|0
1643073000000|2022-01-25 01:10:00|224.09|221.29|226.91|224.11|226.91|224.11|222.72|219.92|0
1643073300000|2022-01-25 01:15:00|226.7|223.9|223.63|220.83|226.7|223.9|222.21|219.41|0
1643073600000|2022-01-25 01:20:00|223.32|220.52|222.25|219.45|223.73|220.93|221.19|218.39|0
1643073900000|2022-01-25 01:25:00|222.3|219.5|220.68|217.88|222.81|220.01|219.48|216.68|0
1643074200000|2022-01-25 01:30:00|220.73|217.93|224.16|221.36|225.88|223.08|220.33|217.53|0
1643074500000|2022-01-25 01:35:00|224.57|221.77|226.3|223.5|226.5|223.7|224.57|221.77|0
1643074800000|2022-01-25 01:40:00|226.35|223.55|226.29|223.49|227.93|225.13|225.53|222.73|0
1643075100000|2022-01-25 01:45:00|226.24|223.44|222.48|219.68|227.11|224.31|222.48|219.68|0
1643075400000|2022-01-25 01:50:00|222.64|219.84|223.59|220.79|224.35|221.55|222.08|219.28|0
1643075700000|2022-01-25 01:55:00|223.69|220.89|223.49|220.69|226.03|223.23|223.04|220.24|0
1643076000000|2022-01-25 02:00:00|223.89|221.09|225.46|222.66|226.28|223.48|223.89|221.09|0
1643076300000|2022-01-25 02:05:00|225.31|222.51|226.73|223.93|226.84|224.04|225|222.2|0
1643076600000|2022-01-25 02:10:00|226.53|223.73|226.12|223.32|227.14|224.34|224.49|221.69|0
1643076900000|2022-01-25 02:15:00|226.22|223.42|227.34|224.54|227.65|224.85|225.4|222.6|0
1643077200000|2022-01-25 02:20:00|227.65|224.85|228.06|225.26|229.09|226.29|227.03|224.23|0
1643077500000|2022-01-25 02:25:00|228.11|225.31|227.23|224.43|228.16|225.36|226.42|223.62|0
1643077800000|2022-01-25 02:30:00|227.64|224.84|225.39|222.59|227.64|224.84|224.68|221.88|0
1643078100000|2022-01-25 02:35:00|225.49|222.69|227.23|224.43|227.23|224.43|225.09|222.29|0
1643078400000|2022-01-25 02:40:00|227.12|224.32|228.15|225.35|228.35|225.55|226.26|223.46|0
1643078700000|2022-01-25 02:45:00|228.25|225.45|226.2|223.4|228.35|225.55|226.2|223.4|0
1643079000000|2022-01-25 02:50:00|226.3|223.5|225.68|222.88|226.61|223.81|225.18|222.38|0
1643079300000|2022-01-25 02:55:00|225.79|222.99|223.65|220.85|226.81|224.01|223.25|220.45|0
1643079600000|2022-01-25 03:00:00|223.75|220.95|227.52|224.72|227.52|224.72|223.75|220.95|0
1643079900000|2022-01-25 03:05:00|227.42|224.62|228.08|225.28|228.08|225.28|226.85|224.05|0
1643080200000|2022-01-25 03:10:00|228.29|225.49|230.24|227.44|230.71|227.91|228.29|225.49|0
1643080500000|2022-01-25 03:15:00|229.98|227.18|229.36|226.56|231.12|228.32|228.85|226.05|0
1643080800000|2022-01-25 03:20:00|229.26|226.46|229.46|226.66|230.18|227.38|228.74|225.94|0
1643081100000|2022-01-25 03:25:00|229.66|226.86|229.41|226.61|230.28|227.48|229.35|226.55|0
1643081400000|2022-01-25 03:30:00|229.46|226.66|231.11|228.31|231.11|228.31|228.63|225.83|0
1643081700000|2022-01-25 03:35:00|231|228.2|229.66|226.86|231.11|228.31|229.61|226.81|0
1643082000000|2022-01-25 03:40:00|229.55|226.75|228.42|225.62|229.55|226.75|226.88|224.08|0
1643082300000|2022-01-25 03:45:00|228.47|225.67|230.89|228.09|231.1|228.3|228.47|225.67|0
1643082600000|2022-01-25 03:50:00|230.79|227.99|230.99|228.19|231.2|228.4|230.58|227.78|0
1643082900000|2022-01-25 03:55:00|230.89|228.09|230.78|227.98|231.35|228.55|230.68|227.88|0
1643083200000|2022-01-25 04:00:00|230.73|227.93|231.5|228.7|231.51|228.71|230.67|227.87|0
1643083500000|2022-01-25 04:05:00|231.4|228.6|229.43|226.63|231.71|228.91|229.17|226.37|0
1643083800000|2022-01-25 04:10:00|229.33|226.53|230.77|227.97|230.98|228.18|229.33|226.53|0
1643084100000|2022-01-25 04:15:00|230.87|228.07|230.1|227.3|230.98|228.18|229.01|226.21|0
1643084400000|2022-01-25 04:20:00|230.04|227.24|230.35|227.55|230.77|227.97|229.78|226.98|0
1643084700000|2022-01-25 04:25:00|230.45|227.65|230.45|227.65|230.45|227.65|229.93|227.13|0
1643085000000|2022-01-25 04:30:00|230.55|227.75|232.84|230.04|232.94|230.14|229.93|227.13|0
1643085300000|2022-01-25 04:35:00|233.25|230.45|233.98|231.18|234.3|231.5|232.63|229.83|0
1643085600000|2022-01-25 04:40:00|233.88|231.08|234.35|231.55|235.56|232.76|233.88|231.08|0
1643085900000|2022-01-25 04:45:00|234.4|231.6|234.08|231.28|234.92|232.12|233.56|230.76|0
1643086200000|2022-01-25 04:50:00|234.03|231.23|234.39|231.59|234.92|232.12|233.66|230.86|0
1643086500000|2022-01-25 04:55:00|234.45|231.65|233.34|230.54|234.45|231.65|233.03|230.23|0
1643086800000|2022-01-25 05:00:00|233.45|230.65|234.6|231.8|236.39|233.59|233.34|230.54|0
1643087100000|2022-01-25 05:05:00|234.65|231.85|232.5|229.7|234.91|232.11|231.72|228.92|0
1643087400000|2022-01-25 05:10:00|232.4|229.6|231.56|228.76|232.71|229.91|230.94|228.14|0
1643087700000|2022-01-25 05:15:00|231.77|228.97|232.08|229.28|233.02|230.22|231.61|228.81|0
1643088000000|2022-01-25 05:20:00|232.13|229.33|230.21|227.41|232.18|229.38|230.1|227.3|0
1643088300000|2022-01-25 05:25:00|230.31|227.51|231.24|228.44|231.24|228.44|229.59|226.79|0
1643088600000|2022-01-25 05:30:00|231.03|228.23|229.32|226.52|231.61|228.81|227.63|224.83|0
1643088900000|2022-01-25 05:35:00|229.48|226.68|229.16|226.36|229.78|226.98|228.65|225.85|0
1643089200000|2022-01-25 05:40:00|229.06|226.26|224.45|221.65|229.06|226.26|224.05|221.25|0
1643089500000|2022-01-25 05:45:00|224.51|221.71|225.58|222.78|226.03|223.23|224.45|221.65|0
1643089800000|2022-01-25 05:50:00|225.53|222.73|226.04|223.24|226.45|223.65|225.12|222.32|0
1643090100000|2022-01-25 05:55:00|226.14|223.34|226.29|223.49|226.6|223.8|225.12|222.32|0
1643090400000|2022-01-25 06:00:00|225.83|223.03|228.09|225.29|228.29|225.49|223.39|220.59|0
1643090700000|2022-01-25 06:05:00|227.88|225.08|227.16|224.36|228.35|225.55|225.93|223.13|0
1643091000000|2022-01-25 06:10:00|227.05|224.25|228.13|225.33|229.22|226.42|226.7|223.9|0
1643091300000|2022-01-25 06:15:00|228.44|225.64|225.61|222.81|228.91|226.11|225.26|222.46|0
1643091600000|2022-01-25 06:20:00|225.56|222.76|226.74|223.94|226.74|223.94|224.39|221.59|0
1643091900000|2022-01-25 06:25:00|226.43|223.63|227.45|224.65|227.87|225.07|226.17|223.37|0
1643092200000|2022-01-25 06:30:00|227.51|224.71|227.55|224.75|228.89|226.09|227.35|224.55|0
1643092500000|2022-01-25 06:35:00|227.45|224.65|226.58|223.78|227.81|225.01|225.81|223.01|0
1643092800000|2022-01-25 06:40:00|226.73|223.93|226.93|224.13|227.45|224.65|226.06|223.26|0
1643093100000|2022-01-25 06:45:00|226.78|223.98|224.37|221.57|227.55|224.75|223.96|221.16|0
1643093400000|2022-01-25 06:50:00|224.17|221.37|224.26|221.46|225.18|222.38|223.65|220.85|0
1643093700000|2022-01-25 06:55:00|224.32|221.52|226.2|223.4|226.51|223.71|224.32|221.52|0
1643094000000|2022-01-25 07:00:00|226.25|223.45|227.64|224.84|227.64|224.84|223.65|220.85|0
1643094300000|2022-01-25 07:05:00|227.33|224.53|231.47|228.67|231.99|229.19|227.33|224.53|0
1643094600000|2022-01-25 07:10:00|231.36|228.56|234.61|231.81|234.61|231.81|230.37|227.57|0
1643094900000|2022-01-25 07:15:00|234.18|231.38|234.76|231.96|236.93|234.13|233.08|230.28|0
1643095200000|2022-01-25 07:20:00|234.92|232.12|240.26|237.46|241.16|238.36|227.25|224.45|0
1643095500000|2022-01-25 07:25:00|240.2|237.4|237.45|234.65|240.2|237.4|237.02|234.22|0
1643095800000|2022-01-25 07:30:00|237.87|235.07|237.86|235.06|238.08|235.28|235.24|232.44|0
1643096100000|2022-01-25 07:35:00|237.97|235.17|235.02|232.22|237.97|235.17|234.4|231.6|0
1643096400000|2022-01-25 07:40:00|234.92|232.12|234.55|231.75|235.39|232.59|233.25|230.45|0
1643096700000|2022-01-25 07:45:00|234.5|231.7|232.72|229.92|234.91|232.11|232.62|229.82|0
1643097000000|2022-01-25 07:50:00|232.93|230.13|231.63|228.83|233.55|230.75|231.27|228.47|0
1643097300000|2022-01-25 07:55:00|231.68|228.88|230.44|227.64|233.29|230.49|230.44|227.64|0
1643097600000|2022-01-25 08:00:00|229.98|227.18|233.81|231.01|233.81|231.01|229.98|227.18|0
1643097900000|2022-01-25 08:05:00|233.66|231.46|235.12|232.92|237.23|235.03|232.41|230.21|0
1643098200000|2022-01-25 08:10:00|235.02|232.82|230.02|227.82|235.54|233.34|229.67|227.47|0
1643098500000|2022-01-25 08:15:00|229.82|227.62|230.77|228.57|232.65|230.45|227.56|225.36|0
1643098800000|2022-01-25 08:20:00|230.46|228.26|234.84|232.64|235.16|232.96|229.94|227.74|0
1643099100000|2022-01-25 08:25:00|234.42|232.22|238.22|236.02|238.86|236.66|234|231.8|0
1643099400000|2022-01-25 08:30:00|238.11|235.91|234.94|232.74|238.22|236.02|230.6|228.4|0
1643099700000|2022-01-25 08:35:00|235.26|233.06|232.86|230.66|235.84|233.64|232.13|229.93|0
1643100000000|2022-01-25 08:40:00|233.02|230.82|233.06|230.86|234.42|232.22|232.5|230.3|0
1643100300000|2022-01-25 08:45:00|233.17|230.97|232.75|230.55|234.94|232.74|232.44|230.24|0
1643100600000|2022-01-25 08:50:00|232.85|230.65|234.1|231.9|234.1|231.9|229.75|227.55|0
1643100900000|2022-01-25 08:55:00|233.78|231.58|235.92|233.72|236.18|233.98|233.05|230.85|0
1643101200000|2022-01-25 09:00:00|235.82|233.62|236.39|234.19|238.08|235.88|235.14|232.94|0
1643101500000|2022-01-25 09:05:00|236.5|234.3|233.98|231.78|237.29|235.09|233.98|231.78|0
1643101800000|2022-01-25 09:10:00|234.14|231.94|235.23|233.03|236.28|234.08|232.84|230.64|0
1643102100000|2022-01-25 09:15:00|235.55|233.35|233.77|231.57|235.86|233.66|232.21|230.01|0
1643102400000|2022-01-25 09:20:00|233.98|231.78|228.86|226.66|234.08|231.88|228.81|226.61|0
1643102700000|2022-01-25 09:25:00|228.81|226.61|226.15|223.95|229.52|227.32|225.74|223.54|0
1643103000000|2022-01-25 09:30:00|226.05|223.85|227.42|225.22|227.88|225.68|225.44|223.24|0
1643103300000|2022-01-25 09:35:00|227.37|225.17|226.25|224.05|227.78|225.58|226.04|223.84|0
1643103600000|2022-01-25 09:40:00|226.3|224.1|225.33|223.13|228.08|225.88|225.33|223.13|0
1643103900000|2022-01-25 09:45:00|225.23|223.03|223.36|221.16|225.23|223.03|222.41|220.21|0
1643104200000|2022-01-25 09:50:00|223.71|221.51|221.4|219.2|224.11|221.91|221.4|219.2|0
1643104500000|2022-01-25 09:55:00|221.35|219.15|220.98|218.78|221.45|219.25|218.24|216.04|0
1643104800000|2022-01-25 10:00:00|220.88|218.68|222.09|219.89|222.59|220.39|219.83|217.63|0
1643105100000|2022-01-25 10:05:00|222.19|219.99|220.28|218.08|223.1|220.9|218.78|216.58|0
1643105400000|2022-01-25 10:10:00|220.78|218.58|218.87|216.67|220.98|218.78|218.83|216.63|0
1643105700000|2022-01-25 10:15:00|218.67|216.47|217.68|215.48|219.57|217.37|217.38|215.18|0
1643106000000|2022-01-25 10:20:00|217.93|215.73|219.22|217.02|219.57|217.37|217.48|215.28|0
1643106300000|2022-01-25 10:25:00|219.42|217.22|219.56|217.36|220.26|218.06|218.67|216.47|0
1643106600000|2022-01-25 10:30:00|219.46|217.26|221.26|219.06|221.36|219.16|218.76|216.56|0
1643106900000|2022-01-25 10:35:00|221.16|218.96|224.29|222.09|225|222.8|220.86|218.66|0
1643107200000|2022-01-25 10:40:00|224.19|221.99|225.51|223.31|225.71|223.51|223.68|221.48|0
1643107500000|2022-01-25 10:45:00|225.82|223.62|228.48|226.28|228.48|226.28|225.1|222.9|0
1643107800000|2022-01-25 10:50:00|228.69|226.49|227.86|225.66|228.69|226.49|226.32|224.12|0
1643108100000|2022-01-25 10:55:00|227.76|225.56|227.34|225.14|229.3|227.1|226.63|224.43|0
1643108400000|2022-01-25 11:00:00|228.06|225.86|224.89|222.69|228.68|226.48|224.63|222.43|0
1643108700000|2022-01-25 11:05:00|225.04|222.84|224.37|222.17|226.42|224.22|224.17|221.97|0
1643109000000|2022-01-25 11:10:00|224.48|222.28|223.76|221.56|225.29|223.09|223.76|221.56|0
1643109300000|2022-01-25 11:15:00|223.56|221.36|226|223.8|226.2|224|222.45|220.25|0
1643109600000|2022-01-25 11:20:00|225.85|223.65|225.44|223.24|226.51|224.31|224.87|222.67|0
1643109900000|2022-01-25 11:25:00|225.28|223.08|227.41|225.21|227.66|225.46|224.97|222.77|0
1643110200000|2022-01-25 11:30:00|227.31|225.11|229.92|227.72|230.54|228.34|226.85|224.65|0
1643110500000|2022-01-25 11:35:00|230.03|227.83|232.23|230.03|232.23|230.03|229.24|227.04|0
1643110800000|2022-01-25 11:40:00|232.13|229.93|235.35|233.15|236.19|233.99|231.56|229.36|0
1643111100000|2022-01-25 11:45:00|235.77|233.57|235.08|232.88|235.98|233.78|234.36|232.16|0
1643111400000|2022-01-25 11:50:00|234.93|232.73|235.13|232.93|235.55|233.35|234.3|232.1|0
1643111700000|2022-01-25 11:55:00|235.24|233.04|234.61|232.41|236.18|233.98|232.48|230.28|0
1643112000000|2022-01-25 12:00:00|234.66|232.46|237.43|235.23|237.43|235.23|234.08|231.88|0
1643112300000|2022-01-25 12:05:00|237.28|235.08|235.12|232.92|237.75|235.55|235.02|232.82|0
1643112600000|2022-01-25 12:10:00|235.28|233.08|233.82|231.62|235.33|233.13|232.52|230.32|0
1643112900000|2022-01-25 12:15:00|233.97|231.77|233.14|230.94|234.7|232.5|233.14|230.94|0
1643113200000|2022-01-25 12:20:00|233.24|231.04|236.79|234.59|236.79|234.59|232.41|230.21|0
1643113500000|2022-01-25 12:25:00|236.63|234.43|234.27|232.07|236.63|234.43|234.27|232.07|0
1643113800000|2022-01-25 12:30:00|234.48|232.28|236.63|234.43|237.52|235.32|234.48|232.28|0
1643114100000|2022-01-25 12:35:00|236.52|234.32|236.88|234.68|237.46|235.26|235.31|233.11|0
1643114400000|2022-01-25 12:40:00|237.25|235.05|236.35|234.15|239.47|237.27|236.35|234.15|0
1643114700000|2022-01-25 12:45:00|236.09|233.89|235.93|233.73|237.72|235.52|235.62|233.42|0
1643115000000|2022-01-25 12:50:00|236.04|233.84|235.93|233.73|236.45|234.25|235.2|233|0
1643115300000|2022-01-25 12:55:00|235.98|233.78|237.4|235.2|237.87|235.67|235.61|233.41|0
1643115600000|2022-01-25 13:00:00|237.19|234.99|239.93|237.73|239.93|237.73|236.45|234.25|0
1643115900000|2022-01-25 13:05:00|239.4|237.2|241.07|238.87|244.73|242.53|238.71|236.51|0
1643116200000|2022-01-25 13:10:00|241.61|239.41|242.83|240.63|246.05|243.85|240.53|238.33|0
1643116500000|2022-01-25 13:15:00|242.94|240.74|239.01|236.81|242.94|240.74|239.01|236.81|0
1643116800000|2022-01-25 13:20:00|239.12|236.92|240.28|238.08|241.55|239.35|239.01|236.81|0
1643117100000|2022-01-25 13:25:00|240.38|238.18|244.49|242.29|244.57|242.37|240.38|238.18|0
1643117400000|2022-01-25 13:30:00|244.54|242.34|241|238.8|245.19|242.99|240.68|238.48|0
1643117700000|2022-01-25 13:35:00|241.21|239.01|239.72|237.52|241.21|239.01|238.56|236.36|0
1643118000000|2022-01-25 13:40:00|239.62|237.42|238.45|236.25|240.89|238.69|237.92|235.72|0
1643118300000|2022-01-25 13:45:00|238.55|236.35|239.4|237.2|239.93|237.73|237.92|235.72|0
1643118600000|2022-01-25 13:50:00|239.29|237.09|239.35|237.15|241.2|239|238.23|236.03|0
1643118900000|2022-01-25 13:55:00|239.14|236.94|237.77|235.57|240.2|238|237.03|234.83|0
1643119200000|2022-01-25 14:00:00|238.19|235.99|237.87|235.67|240.3|238.1|237.66|235.46|0
1643119500000|2022-01-25 14:05:00|237.76|235.56|237.87|235.67|239.4|237.2|237.03|234.83|0
1643119800000|2022-01-25 14:10:00|237.65|235.45|239.34|237.14|240.08|237.88|237.44|235.24|0
1643120100000|2022-01-25 14:15:00|239.23|237.03|237.02|234.82|239.87|237.67|236.81|234.61|0
1643120400000|2022-01-25 14:20:00|236.97|234.77|237.54|235.34|238.59|236.39|236.49|234.29|0
1643120700000|2022-01-25 14:25:00|237.43|235.23|238.7|236.5|238.75|236.55|236.7|234.5|0
1643121000000|2022-01-25 14:30:00|239.22|237.02|236.78|234.58|241.45|239.25|234.42|232.22|0
1643121300000|2022-01-25 14:35:00|238.26|236.06|232.34|230.14|239.75|237.55|225.73|223.53|0
1643121600000|2022-01-25 14:40:00|232.4|230.2|240.84|238.64|241.05|238.85|228.78|226.58|0
1643121900000|2022-01-25 14:45:00|240.73|238.53|254.46|252.26|254.96|252.76|240.19|237.99|0
1643122200000|2022-01-25 14:50:00|254.02|251.82|260.82|258.62|260.82|258.62|251.99|249.79|0
1643122500000|2022-01-25 14:55:00|261.49|259.29|259.08|256.88|261.49|259.29|256.64|254.44|0
1643122800000|2022-01-25 15:00:00|258.75|256.55|263.97|261.77|264.71|262.51|255.36|253.16|0
1643123100000|2022-01-25 15:05:00|263.8|261.6|260.8|258.6|267.25|265.05|260.46|258.26|0
1643123400000|2022-01-25 15:10:00|262.37|260.17|257.29|255.09|265.09|262.89|256.85|254.65|0
1643123700000|2022-01-25 15:15:00|256.18|253.98|253.4|251.2|258.84|256.64|251.97|249.77|0
1643124000000|2022-01-25 15:20:00|253.62|251.42|255.65|253.45|257.48|255.28|253.06|250.86|0
1643124300000|2022-01-25 15:25:00|256.31|254.11|242.55|240.35|257.42|255.22|242.23|240.03|0
1643124600000|2022-01-25 15:30:00|242.12|239.92|242.74|240.54|247.25|245.05|241.51|239.31|0
1643124900000|2022-01-25 15:35:00|242.36|240.16|245.91|243.71|249.4|247.2|238.95|236.75|0
1643125200000|2022-01-25 15:40:00|246.34|244.14|240.54|238.34|247.42|245.22|240.54|238.34|0
1643125500000|2022-01-25 15:45:00|239.48|237.28|234.29|232.09|243.87|241.67|234.08|231.88|0
1643125800000|2022-01-25 15:50:00|234.6|232.4|242.31|240.11|242.85|240.65|234.6|232.4|0
1643126100000|2022-01-25 15:55:00|241.99|239.79|246.95|244.75|247.82|245.62|240.71|238.51|0
1643126400000|2022-01-25 16:00:00|246.84|244.64|245.52|243.32|249.1|246.9|245.41|243.21|0
1643126700000|2022-01-25 16:05:00|245.62|243.42|249.74|247.54|252.27|250.07|243.37|241.17|0
1643127000000|2022-01-25 16:10:00|249.63|247.43|251.82|249.62|252.81|250.61|246.97|244.77|0
1643127300000|2022-01-25 16:15:00|251.71|249.51|244.11|241.91|253.14|250.94|243.68|241.48|0
1643127600000|2022-01-25 16:20:00|244.21|242.01|239.68|237.48|244.75|242.55|238.19|235.99|0
1643127900000|2022-01-25 16:25:00|239.52|237.32|239.68|237.48|242.68|240.48|236.8|234.6|0
1643128200000|2022-01-25 16:30:00|240.1|237.9|244.63|242.43|244.63|242.43|239.68|237.48|0
1643128500000|2022-01-25 16:35:00|244.85|242.65|250.75|248.55|253.08|250.88|243.87|241.67|0
1643128800000|2022-01-25 16:40:00|251.19|248.99|248.65|246.45|252.63|250.43|248.11|245.91|0
1643129100000|2022-01-25 16:45:00|248.87|246.67|245.59|243.39|249.42|247.22|245.37|243.17|0
1643129400000|2022-01-25 16:50:00|245.81|243.61|239.05|236.85|247.01|244.81|238.73|236.53|0
1643129700000|2022-01-25 16:55:00|239.27|237.07|247.56|245.36|247.89|245.69|239.16|236.96|0
1643130000000|2022-01-25 17:00:00|247.44|245.24|243.49|241.29|248.66|246.46|243.38|241.18|0
1643130300000|2022-01-25 17:05:00|242.51|240.31|239.58|237.38|242.51|240.31|237.54|235.34|0
1643130600000|2022-01-25 17:10:00|239.36|237.16|238.82|236.62|241.96|239.76|238.45|236.25|0
1643130900000|2022-01-25 17:15:00|238.93|236.73|240.44|238.24|245.01|242.81|236.04|233.84|0
1643131200000|2022-01-25 17:20:00|240.54|238.34|236.88|234.68|241.19|238.99|234.91|232.71|0
1643131500000|2022-01-25 17:25:00|236.83|234.63|236.3|234.1|237.63|235.43|234.33|232.13|0
1643131800000|2022-01-25 17:30:00|236.45|234.25|243.47|241.27|244.39|242.19|236.45|234.25|0
1643132100000|2022-01-25 17:35:00|243.52|241.32|242.33|240.13|243.74|241.54|241.36|239.16|0
1643132400000|2022-01-25 17:40:00|242.44|240.24|241.68|239.48|246.41|244.21|241.68|239.48|0
1643132700000|2022-01-25 17:45:00|241.35|239.15|245.91|243.71|247.11|244.91|240.44|238.24|0
1643133000000|2022-01-25 17:50:00|246.02|243.82|245.25|243.05|247.77|245.57|244.05|241.85|0
1643133300000|2022-01-25 17:55:00|245.42|243.22|241.78|239.58|248.43|246.23|241.78|239.58|0
1643133600000|2022-01-25 18:00:00|242.1|239.9|245.03|242.83|246.88|244.68|242.1|239.9|0
1643133900000|2022-01-25 18:05:00|245.08|242.88|244.7|242.5|247.55|245.35|243.45|241.25|0
1643134200000|2022-01-25 18:10:00|244.16|241.96|239.76|237.56|245.03|242.83|238.89|236.69|0
1643134500000|2022-01-25 18:15:00|239.43|237.23|237.49|235.29|240.95|238.75|236.8|234.6|0
1643134800000|2022-01-25 18:20:00|237.39|235.19|237.98|235.78|239.32|237.12|237.38|235.18|0
1643135100000|2022-01-25 18:25:00|238.89|236.69|229.32|227.12|239.21|237.01|226.04|223.84|0
1643135400000|2022-01-25 18:30:00|229.74|227.54|224.58|222.38|230.79|228.59|223.65|221.45|0
1643135700000|2022-01-25 18:35:00|224.17|221.97|224.06|221.86|227.19|224.99|223.23|221.03|0
1643136000000|2022-01-25 18:40:00|223.02|220.82|224.06|221.86|226.25|224.05|223.02|220.82|0
1643136300000|2022-01-25 18:45:00|224.01|221.81|220.03|217.83|225.3|223.1|219.41|217.21|0
1643136600000|2022-01-25 18:50:00|220.13|217.93|218.31|216.11|222.66|220.46|216.91|214.71|0
1643136900000|2022-01-25 18:55:00|218.41|216.21|217.09|214.89|220.55|218.35|216.89|214.69|0
1643137200000|2022-01-25 19:00:00|216.89|214.69|220.14|217.94|221.06|218.86|216.69|214.49|0
1643137500000|2022-01-25 19:05:00|220.55|218.35|220.95|218.75|222.39|220.19|219.42|217.22|0
1643137800000|2022-01-25 19:10:00|220.85|218.65|214.77|212.57|221.06|218.86|214.12|211.92|0
1643138100000|2022-01-25 19:15:00|214.57|212.37|213.02|210.82|215.17|212.97|212.87|210.67|0
1643138400000|2022-01-25 19:20:00|213.16|210.96|212.27|210.07|214.34|212.14|210.88|208.68|0
1643138700000|2022-01-25 19:25:00|212.67|210.47|212.27|210.07|214.56|212.36|211.67|209.47|0
1643139000000|2022-01-25 19:30:00|212.42|210.22|216.98|214.78|217.18|214.98|211.67|209.47|0
1643139300000|2022-01-25 19:35:00|216.27|214.07|214.28|212.08|216.37|214.17|213.98|211.78|0
1643139600000|2022-01-25 19:40:00|213.88|211.68|209.13|206.93|213.88|211.68|208.93|206.73|0
1643139900000|2022-01-25 19:45:00|209.22|207.02|209.32|207.12|209.61|207.41|207.26|205.06|0
1643140200000|2022-01-25 19:50:00|208.93|206.73|206.58|204.38|209.81|207.61|206.14|203.94|0
1643140500000|2022-01-25 19:55:00|207.26|205.06|204.2|202|207.65|205.45|203.67|201.47|0
1643140800000|2022-01-25 20:00:00|204.44|202.24|207.31|205.11|208.14|205.94|204.01|201.81|0
1643141100000|2022-01-25 20:05:00|207.25|205.05|211.39|209.19|212.29|210.09|207.25|205.05|0
1643141400000|2022-01-25 20:10:00|211.69|209.49|214.99|212.79|215.8|213.6|211.59|209.39|0
1643141700000|2022-01-25 20:15:00|214.79|212.59|210.04|207.84|214.79|212.59|209.65|207.45|0
1643142000000|2022-01-25 20:20:00|210.14|207.94|216.34|214.14|216.49|214.29|209.84|207.64|0
1643142300000|2022-01-25 20:25:00|216.29|214.09|222.12|219.92|222.89|220.69|216.29|214.09|0
1643142600000|2022-01-25 20:30:00|221.25|219.05|224.76|222.56|226.2|224|216.57|214.37|0
1643142900000|2022-01-25 20:35:00|224.81|222.61|221.07|218.87|227.86|225.66|220.06|217.86|0
1643143200000|2022-01-25 20:40:00|220.97|218.77|219.77|217.57|222.5|220.3|217.54|215.34|0
1643143500000|2022-01-25 20:45:00|219.36|217.16|221.2|219|222.53|220.33|216.53|214.33|0
1643143800000|2022-01-25 20:50:00|222.89|220.69|228.8|226.6|230.37|228.17|222.89|220.69|0
1643144100000|2022-01-25 20:55:00|229.01|226.81|225.32|223.12|229.95|227.75|222.29|220.09|0
1643144400000|2022-01-25 21:00:00|223.87|221.67|226.78|224.58|228.98|226.78|221.5|219.3|0
1643144700000|2022-01-25 21:05:00|226.57|224.37|231.3|229.1|232.31|230.11|226.57|224.37|0
1643145000000|2022-01-25 21:10:00|231.72|229.52|231.09|228.89|232.04|229.84|228.87|226.67|0
1643145300000|2022-01-25 21:15:00|230.54|227.74|233.51|230.71|233.72|230.92|230.33|227.53|0
1643145600000|2022-01-25 21:20:00|233.35|230.55|234.74|231.94|235.33|232.53|233.35|230.55|0
1643145900000|2022-01-25 21:25:00|234.68|231.88|235.38|232.58|236.56|233.76|234.52|231.72|0
1643146200000|2022-01-25 21:30:00|235.86|233.06|238.99|236.19|239.75|236.95|235.11|232.31|0
1643146500000|2022-01-25 21:35:00|239.04|236.24|237.9|235.1|239.21|236.41|237.42|234.62|0
1643146800000|2022-01-25 21:40:00|237.79|234.99|238.98|236.18|239.09|236.29|237.58|234.78|0
1643147100000|2022-01-25 21:45:00|238.87|236.07|242.58|239.78|243.24|240.44|238.01|235.21|0
1643147400000|2022-01-25 21:50:00|242.31|239.51|243.9|241.1|247.11|244.31|242.31|239.51|0
1643147700000|2022-01-25 21:55:00|243.79|240.99|243.4|240.6|245.33|242.53|242.03|239.23|0
1643148000000|2022-01-25 22:00:00|243.45|240.65|244.16|241.36|244.33|241.53|243.45|240.65|0
1643148300000|2022-01-25 22:05:00|244.24|241.44|243.98|241.18|244.24|241.44|243.82|241.02|0
1643148600000|2022-01-25 22:10:00|244.04|241.24|243.63|240.83|244.04|241.24|243.35|240.55|0
1643148900000|2022-01-25 22:15:00|243.61|240.81|244.15|241.35|244.15|241.35|243.48|240.68|0
1643149200000|2022-01-25 22:20:00|244.04|241.24|243.73|240.93|244.39|241.59|243.72|240.92|0
1643149500000|2022-01-25 22:25:00|243.75|240.95|243.73|240.93|243.75|240.95|243.57|240.77|0
1643149800000|2022-01-25 22:30:00|243.79|240.99|242.59|239.79|243.81|241.01|242.59|239.79|0
1643150100000|2022-01-25 22:35:00|242.54|239.74|242.19|239.39|242.54|239.74|242.01|239.21|0
1643150400000|2022-01-25 22:40:00|242.24|239.44|242|239.2|242.24|239.44|241.71|238.91|0
1643150700000|2022-01-25 22:45:00|241.95|239.15|242.08|239.28|242.32|239.52|241.8|239|0
1643151000000|2022-01-25 22:50:00|242.02|239.22|242.06|239.26|242.11|239.31|242.02|239.22|0
1643151300000|2022-01-25 22:55:00|242.08|239.28|241.54|238.74|242.08|239.28|241.54|238.74|0
1643151600000|2022-01-25 23:00:00|241.61|238.81|236.23|233.43|241.61|238.81|235.75|232.95|0
1643151900000|2022-01-25 23:05:00|235.9|233.1|231.1|228.3|236.87|234.07|230.68|227.88|0
1643152200000|2022-01-25 23:10:00|231.37|228.57|227.31|224.51|231.63|228.83|226.68|223.88|0
1643152500000|2022-01-25 23:15:00|227.41|224.61|226.16|223.36|229.25|226.45|225.64|222.84|0
1643152800000|2022-01-25 23:20:00|226.36|223.56|225.94|223.14|227.25|224.45|225.94|223.14|0
1643153100000|2022-01-25 23:25:00|226|223.2|224.18|221.38|228.45|225.65|223.97|221.17|0
1643153400000|2022-01-25 23:30:00|224.38|221.58|224.59|221.79|225.11|222.31|221.91|219.11|0
1643153700000|2022-01-25 23:35:00|224.28|221.48|224.38|221.58|225.05|222.25|223.76|220.96|0
1643154000000|2022-01-25 23:40:00|224.48|221.68|220.46|217.66|224.53|221.73|219.55|216.75|0
1643154300000|2022-01-25 23:45:00|220.57|217.77|218.02|215.22|220.57|217.77|216.4|213.6|0
1643154600000|2022-01-25 23:50:00|217.92|215.12|220.39|217.59|220.49|217.69|217.51|214.71|0
1643154900000|2022-01-25 23:55:00|220.29|217.49|222.53|219.73|223.31|220.51|220.14|217.34|0
1643155200000|2022-01-26 00:00:00|222.43|219.63|225.94|223.14|226.25|223.45|222.02|219.22|0
1643155500000|2022-01-26 00:05:00|225.89|223.09|225.05|222.25|226.41|223.61|224.48|221.68|0
1643155800000|2022-01-26 00:10:00|225.1|222.3|223.45|220.65|225.52|222.72|222.07|219.27|0
1643156100000|2022-01-26 00:15:00|223.24|220.44|228.53|225.73|228.53|225.73|222.52|219.72|0
1643156400000|2022-01-26 00:20:00|228.22|225.42|228.11|225.31|229.48|226.68|227.44|224.64|0
1643156700000|2022-01-26 00:25:00|227.8|225|229.58|226.78|229.58|226.78|225.72|222.92|0
1643157000000|2022-01-26 00:30:00|229.21|226.41|225.61|222.81|231.26|228.46|225.5|222.7|0
1643157300000|2022-01-26 00:35:00|225.71|222.91|224.98|222.18|227.01|224.21|224.16|221.36|0
1643157600000|2022-01-26 00:40:00|225.04|222.24|227.68|224.88|228.26|225.46|225.04|222.24|0
1643157900000|2022-01-26 00:45:00|227.73|224.93|226.74|223.94|227.99|225.19|225.91|223.11|0
1643158200000|2022-01-26 00:50:00|226.79|223.99|228.41|225.61|228.41|225.61|226.17|223.37|0
1643158500000|2022-01-26 00:55:00|228.61|225.81|228.61|225.81|229.45|226.65|226.94|224.14|0
1643158800000|2022-01-26 01:00:00|228.82|226.02|227.72|224.92|229.92|227.12|227.72|224.92|0
1643159100000|2022-01-26 01:05:00|227.67|224.87|226.47|223.67|227.67|224.87|225.48|222.68|0
1643159400000|2022-01-26 01:10:00|226.62|223.82|229.76|226.96|230.18|227.38|226.05|223.25|0
1643159700000|2022-01-26 01:15:00|230.07|227.27|228.6|225.8|230.18|227.38|227.45|224.65|0
1643160000000|2022-01-26 01:20:00|228.7|225.9|226.25|223.45|228.7|225.9|225.78|222.98|0
1643160300000|2022-01-26 01:25:00|226.56|223.76|225.78|222.98|226.77|223.97|225.57|222.77|0
1643160600000|2022-01-26 01:30:00|225.67|222.87|226.66|223.86|227.96|225.16|225.67|222.87|0
1643160900000|2022-01-26 01:35:00|226.56|223.76|225.46|222.66|228.27|225.47|224.94|222.14|0
1643161200000|2022-01-26 01:40:00|225.36|222.56|226.91|224.11|227.17|224.37|224.94|222.14|0
1643161500000|2022-01-26 01:45:00|226.6|223.8|225.25|222.45|226.86|224.06|224.73|221.93|0
1643161800000|2022-01-26 01:50:00|225.35|222.55|225.92|223.12|226.39|223.59|224.73|221.93|0
1643162100000|2022-01-26 01:55:00|225.87|223.07|223.54|220.74|225.92|223.12|222.56|219.76|0
1643162400000|2022-01-26 02:00:00|223.48|220.68|223.28|220.48|223.9|221.1|222.35|219.55|0
1643162700000|2022-01-26 02:05:00|223.12|220.32|222.45|219.65|223.28|220.48|221.79|218.99|0
1643163000000|2022-01-26 02:10:00|222.76|219.96|222.3|219.5|222.81|220.01|221.73|218.93|0
1643163300000|2022-01-26 02:15:00|222.24|219.44|222.19|219.39|223.16|220.36|221.93|219.13|0
1643163600000|2022-01-26 02:20:00|222.14|219.34|221.42|218.62|222.55|219.75|220.55|217.75|0
1643163900000|2022-01-26 02:25:00|221.47|218.67|221.82|219.02|222.39|219.59|221.47|218.67|0
1643164200000|2022-01-26 02:30:00|221.88|219.08|222.18|219.38|222.43|219.63|221.31|218.51|0
1643164500000|2022-01-26 02:35:00|222.13|219.33|223.05|220.25|223.1|220.3|222.13|219.33|0
1643164800000|2022-01-26 02:40:00|223|220.2|223.87|221.07|223.97|221.17|222.79|219.99|0
1643165100000|2022-01-26 02:45:00|223.92|221.12|223.35|220.55|223.97|221.17|223.25|220.45|0
1643165400000|2022-01-26 02:50:00|223.25|220.45|223.35|220.55|223.71|220.91|223.24|220.44|0
1643165700000|2022-01-26 02:55:00|223.4|220.6|224.79|221.99|225.2|222.4|223.24|220.44|0
1643166000000|2022-01-26 03:00:00|224.99|222.19|223.44|220.64|224.99|222.19|223.34|220.54|0
1643166300000|2022-01-26 03:05:00|223.34|220.54|222|219.2|223.5|220.7|220.98|218.18|0
1643166600000|2022-01-26 03:10:00|222.1|219.3|222.67|219.87|222.72|219.92|221.64|218.84|0
1643166900000|2022-01-26 03:15:00|222.72|219.92|222|219.2|223.13|220.33|221.79|218.99|0
1643167200000|2022-01-26 03:20:00|221.79|218.99|221.58|218.78|222.35|219.55|221.23|218.43|0
1643167500000|2022-01-26 03:25:00|221.53|218.73|222.55|219.75|222.91|220.11|221.43|218.63|0
1643167800000|2022-01-26 03:30:00|222.6|219.8|220.25|217.45|222.6|219.8|220.15|217.35|0
1643168100000|2022-01-26 03:35:00|220.15|217.35|221.06|218.26|221.06|218.26|219.94|217.14|0
1643168400000|2022-01-26 03:40:00|220.96|218.16|220.45|217.65|221.16|218.36|220.45|217.65|0
1643168700000|2022-01-26 03:45:00|220.34|217.54|219.83|217.03|220.85|218.05|219.53|216.73|0
1643169000000|2022-01-26 03:50:00|219.78|216.98|220.03|217.23|220.34|217.54|218.71|215.91|0
1643169300000|2022-01-26 03:55:00|219.93|217.13|219.93|217.13|220.13|217.33|219.52|216.72|0
1643169600000|2022-01-26 04:00:00|219.83|217.03|221.61|218.81|221.61|218.81|219.11|216.31|0
1643169900000|2022-01-26 04:05:00|221.45|218.65|221.14|218.34|222.07|219.27|220.99|218.19|0
1643170200000|2022-01-26 04:10:00|221.3|218.5|220.32|217.52|221.35|218.55|220.32|217.52|0
1643170500000|2022-01-26 04:15:00|220.43|217.63|220.63|217.83|221.14|218.34|220.32|217.52|0
1643170800000|2022-01-26 04:20:00|220.73|217.93|220.73|217.93|221.09|218.29|220.42|217.62|0
1643171100000|2022-01-26 04:25:00|220.78|217.98|220.47|217.67|221.65|218.85|220.37|217.57|0
1643171400000|2022-01-26 04:30:00|220.42|217.62|220.52|217.72|220.98|218.18|220.26|217.46|0
1643171700000|2022-01-26 04:35:00|220.47|217.67|221.02|218.22|221.64|218.84|220.47|217.67|0
1643172000000|2022-01-26 04:40:00|220.87|218.07|221.28|218.48|221.74|218.94|220.61|217.81|0
1643172300000|2022-01-26 04:45:00|221.33|218.53|220.97|218.17|221.74|218.94|220.71|217.91|0
1643172600000|2022-01-26 04:50:00|221.02|218.22|221.07|218.27|221.27|218.47|220.91|218.11|0
1643172900000|2022-01-26 04:55:00|221.12|218.32|220.09|217.29|221.47|218.67|219.99|217.19|0
1643173200000|2022-01-26 05:00:00|220.15|217.35|220.65|217.85|221.01|218.21|219.99|217.19|0
1643173500000|2022-01-26 05:05:00|220.7|217.9|221.47|218.67|222.13|219.33|220.39|217.59|0
1643173800000|2022-01-26 05:10:00|221.36|218.56|222.95|220.15|223.05|220.25|221.36|218.56|0
1643174100000|2022-01-26 05:15:00|223.05|220.25|223.97|221.17|224.18|221.38|222.59|219.79|0
1643174400000|2022-01-26 05:20:00|224.08|221.28|224.59|221.79|224.8|222|223.87|221.07|0
1643174700000|2022-01-26 05:25:00|224.49|221.69|222.48|219.68|224.49|221.69|222.42|219.62|0
1643175000000|2022-01-26 05:30:00|222.53|219.73|222.78|219.98|222.99|220.19|221.81|219.01|0
1643175300000|2022-01-26 05:35:00|222.73|219.93|222.32|219.52|222.73|219.93|221.8|219|0
1643175600000|2022-01-26 05:40:00|222.21|219.41|222.41|219.61|222.72|219.92|222.01|219.21|0
1643175900000|2022-01-26 05:45:00|222.31|219.51|221.69|218.89|222.98|220.18|221.59|218.79|0
1643176200000|2022-01-26 05:50:00|221.64|218.84|221.08|218.28|221.95|219.15|221.08|218.28|0
1643176500000|2022-01-26 05:55:00|221.03|218.23|220.38|217.58|221.59|218.79|220.07|217.27|0
1643176800000|2022-01-26 06:00:00|220.63|217.83|219.15|216.35|221.14|218.34|219.15|216.35|0
1643177100000|2022-01-26 06:05:00|219.4|216.6|219.96|217.16|220.22|217.42|218.89|216.09|0
1643177400000|2022-01-26 06:10:00|219.81|217.01|220.67|217.87|220.83|218.03|219.7|216.9|0
1643177700000|2022-01-26 06:15:00|220.42|217.62|220|217.2|220.88|218.08|219.85|217.05|0
1643178000000|2022-01-26 06:20:00|219.96|217.16|219.65|216.85|219.96|217.16|219.14|216.34|0
1643178300000|2022-01-26 06:25:00|219.59|216.79|219.79|216.99|220.1|217.3|219.39|216.59|0
1643178600000|2022-01-26 06:30:00|219.69|216.89|220.87|218.07|221.33|218.53|219.49|216.69|0
1643178900000|2022-01-26 06:35:00|220.76|217.96|219.58|216.78|220.92|218.12|219.58|216.78|0
1643179200000|2022-01-26 06:40:00|219.53|216.73|220.04|217.24|220.3|217.5|219.53|216.73|0
1643179500000|2022-01-26 06:45:00|219.99|217.19|220.14|217.34|220.76|217.96|219.99|217.19|0
1643179800000|2022-01-26 06:50:00|220.19|217.39|221.98|219.18|221.98|219.18|220.09|217.29|0
1643180100000|2022-01-26 06:55:00|221.62|218.82|221.82|219.02|222.65|219.85|221.37|218.57|0
1643180400000|2022-01-26 07:00:00|221.52|218.72|222.1|219.3|222.44|219.64|220.36|217.56|0
1643180700000|2022-01-26 07:05:00|222.05|219.25|221.95|219.15|222.88|220.08|221.79|218.99|0
1643181000000|2022-01-26 07:10:00|221.89|219.09|223.03|220.23|224.17|221.37|221.38|218.58|0
1643181300000|2022-01-26 07:15:00|223.55|220.75|225|222.2|225|222.2|223.5|220.7|0
1643181600000|2022-01-26 07:20:00|224.89|222.09|224.42|221.62|224.89|222.09|223.7|220.9|0
1643181900000|2022-01-26 07:25:00|224.06|221.26|223.33|220.53|224.79|221.99|223.33|220.53|0
1643182200000|2022-01-26 07:30:00|223.18|220.38|221.62|218.82|223.43|220.63|221.26|218.46|0
1643182500000|2022-01-26 07:35:00|221.67|218.87|219.97|217.17|221.67|218.87|219.92|217.12|0
1643182800000|2022-01-26 07:40:00|220.02|217.22|219.82|217.02|220.69|217.89|219.71|216.91|0
1643183100000|2022-01-26 07:45:00|219.87|217.07|220.48|217.68|220.84|218.04|219.51|216.71|0
1643183400000|2022-01-26 07:50:00|220.22|217.42|218.58|215.78|220.43|217.63|218.53|215.73|0
1643183700000|2022-01-26 07:55:00|218.48|215.68|220.01|217.21|220.42|217.62|218.48|215.68|0
1643184000000|2022-01-26 08:00:00|219.96|217.16|216.14|213.34|220.17|217.37|216.14|213.34|0
1643184300000|2022-01-26 08:05:00|216.04|213.84|213.35|211.15|216.04|213.84|212.34|210.14|0
1643184600000|2022-01-26 08:10:00|212.54|210.34|211.24|209.04|212.64|210.44|210.65|208.45|0
1643184900000|2022-01-26 08:15:00|211.54|209.34|211.14|208.94|211.64|209.44|210.59|208.39|0
1643185200000|2022-01-26 08:20:00|211.19|208.99|209.64|207.44|211.19|208.99|208.26|206.06|0
1643185500000|2022-01-26 08:25:00|209.54|207.34|208.45|206.25|209.64|207.44|207.47|205.27|0
1643185800000|2022-01-26 08:30:00|208.35|206.15|208.35|206.15|208.45|206.25|206.68|204.48|0
1643186100000|2022-01-26 08:35:00|208.15|205.95|204.51|202.31|208.45|206.25|203.6|201.4|0
1643186400000|2022-01-26 08:40:00|204.41|202.21|205|202.8|205.29|203.09|203.63|201.43|0
1643186700000|2022-01-26 08:45:00|204.7|202.5|205.29|203.09|207.01|204.81|204.61|202.41|0
1643187000000|2022-01-26 08:50:00|205.39|203.19|206.22|204.02|206.96|204.76|205.09|202.89|0
1643187300000|2022-01-26 08:55:00|206.47|204.27|207.33|205.13|207.98|205.78|206.27|204.07|0
1643187600000|2022-01-26 09:00:00|207.88|205.68|205.31|203.11|208.07|205.87|203.51|201.31|0
1643187900000|2022-01-26 09:05:00|205.46|203.26|203.02|200.82|205.86|203.66|203.02|200.82|0
1643188200000|2022-01-26 09:10:00|203.12|200.92|202.53|200.33|203.26|201.06|201.52|199.32|0
1643188500000|2022-01-26 09:15:00|202.34|200.14|202.29|200.09|205.08|202.88|201.51|199.31|0
1643188800000|2022-01-26 09:20:00|202.34|200.14|200.27|198.07|203.75|201.55|200.27|198.07|0
1643189100000|2022-01-26 09:25:00|200.36|198.16|201.9|199.7|202|199.8|199.88|197.68|0
1643189400000|2022-01-26 09:30:00|201.8|199.6|201.8|199.6|202.53|200.33|200.17|197.97|0
1643189700000|2022-01-26 09:35:00|201.75|199.55|199.21|197.01|202.48|200.28|198.73|196.53|0
1643190000000|2022-01-26 09:40:00|199.26|197.06|198.15|195.95|199.97|197.77|198.11|195.91|0
1643190300000|2022-01-26 09:45:00|198.01|195.81|199.44|197.24|199.58|197.38|197.68|195.48|0
1643190600000|2022-01-26 09:50:00|199.39|197.19|200.35|198.15|200.44|198.24|199.01|196.81|0
1643190900000|2022-01-26 09:55:00|200.39|198.19|201.11|198.91|201.93|199.73|200.15|197.95|0
1643191200000|2022-01-26 10:00:00|201.16|198.96|202.65|200.45|204.35|202.15|201.16|198.96|0
1643191500000|2022-01-26 10:05:00|202.75|200.55|203.62|201.42|203.91|201.71|202.41|200.21|0
1643191800000|2022-01-26 10:10:00|203.52|201.32|202.16|199.96|203.57|201.37|201.68|199.48|0
1643192100000|2022-01-26 10:15:00|202.07|199.87|202.64|200.44|202.64|200.44|201.2|199|0
1643192400000|2022-01-26 10:20:00|202.55|200.35|201.29|199.09|202.98|200.78|200.23|198.03|0
1643192700000|2022-01-26 10:25:00|201.38|199.18|201.57|199.37|202.35|200.15|201.38|199.18|0
1643193000000|2022-01-26 10:30:00|201.53|199.33|200.03|197.83|201.67|199.47|199.65|197.45|0
1643193300000|2022-01-26 10:35:00|199.99|197.79|199.55|197.35|200.08|197.88|198.79|196.59|0
1643193600000|2022-01-26 10:40:00|199.65|197.45|199.79|197.59|199.93|197.73|198.69|196.49|0
1643193900000|2022-01-26 10:45:00|199.83|197.63|198.3|196.1|199.93|197.73|198.16|195.96|0
1643194200000|2022-01-26 10:50:00|198.4|196.2|198.4|196.2|198.59|196.39|197.83|195.63|0
1643194500000|2022-01-26 10:55:00|198.49|196.29|199.35|197.15|199.54|197.34|198.11|195.91|0
1643194800000|2022-01-26 11:00:00|199.3|197.1|196.22|194.02|199.3|197.1|196.17|193.97|0
1643195100000|2022-01-26 11:05:00|196.26|194.06|197.92|195.72|197.92|195.72|196.26|194.06|0
1643195400000|2022-01-26 11:10:00|197.97|195.77|197.58|195.38|198.25|196.05|197.3|195.1|0
1643195700000|2022-01-26 11:15:00|197.92|195.72|196.16|193.96|197.92|195.72|196.16|193.96|0
1643196000000|2022-01-26 11:20:00|196.63|194.43|197.67|195.47|197.77|195.57|196.35|194.15|0
1643196300000|2022-01-26 11:25:00|197.58|195.38|198.72|196.52|199.1|196.9|197.44|195.24|0
1643196600000|2022-01-26 11:30:00|198.58|196.38|196.53|194.33|198.96|196.76|196.29|194.09|0
1643196900000|2022-01-26 11:35:00|196.43|194.23|195.48|193.28|196.43|194.23|195.39|193.19|0
1643197200000|2022-01-26 11:40:00|195.58|193.38|195.95|193.75|196.14|193.94|194.92|192.72|0
1643197500000|2022-01-26 11:45:00|195.91|193.71|195.57|193.37|196.52|194.32|195.38|193.18|0
1643197800000|2022-01-26 11:50:00|195.67|193.47|195.19|192.99|195.76|193.56|194.44|192.24|0
1643198100000|2022-01-26 11:55:00|195.1|192.9|194.06|191.86|195.76|193.56|193.97|191.77|0
1643198400000|2022-01-26 12:00:00|194.16|191.96|197.03|194.83|197.46|195.26|193.97|191.77|0
1643198700000|2022-01-26 12:05:00|197.08|194.88|196.98|194.78|197.51|195.31|196.13|193.93|0
1643199000000|2022-01-26 12:10:00|197.03|194.83|198.78|196.58|198.78|196.58|196.79|194.59|0
1643199300000|2022-01-26 12:15:00|198.69|196.49|199.83|197.63|200.32|198.12|198.4|196.2|0
1643199600000|2022-01-26 12:20:00|199.93|197.73|201.08|198.88|201.23|199.03|199.07|196.87|0
1643199900000|2022-01-26 12:25:00|200.69|198.49|198.58|196.38|200.79|198.59|198.58|196.38|0
1643200200000|2022-01-26 12:30:00|198.49|196.29|199.56|197.36|200.23|198.03|197.72|195.52|0
1643200500000|2022-01-26 12:35:00|199.46|197.26|199.08|196.88|199.75|197.55|198.61|196.41|0
1643200800000|2022-01-26 12:40:00|198.98|196.78|201.23|199.03|201.56|199.36|198.98|196.78|0
1643201100000|2022-01-26 12:45:00|201.18|198.98|201.71|199.51|201.95|199.75|200.51|198.31|0
1643201400000|2022-01-26 12:50:00|201.37|199.17|199.64|197.44|201.37|199.17|199.36|197.16|0
1643201700000|2022-01-26 12:55:00|199.55|197.35|200.26|198.06|200.26|198.06|199.07|196.87|0
1643202000000|2022-01-26 13:00:00|199.93|197.73|196.69|194.49|200.6|198.4|196.56|194.36|0
1643202300000|2022-01-26 13:05:00|196.79|194.59|197.16|194.96|197.83|195.63|196.69|194.49|0
1643202600000|2022-01-26 13:10:00|197.02|194.82|197.92|195.72|198.11|195.91|196.88|194.68|0
1643202900000|2022-01-26 13:15:00|197.82|195.62|196.19|193.99|197.82|195.62|194.96|192.76|0
1643203200000|2022-01-26 13:20:00|196.38|194.18|193.46|191.26|196.52|194.32|193.46|191.26|0
1643203500000|2022-01-26 13:25:00|193.37|191.17|194.07|191.87|194.07|191.87|192.8|190.6|0
1643203800000|2022-01-26 13:30:00|194.39|192.19|195.52|193.32|195.9|193.7|192.99|190.79|0
1643204100000|2022-01-26 13:35:00|195.57|193.37|196.27|194.07|196.51|194.31|194.63|192.43|0
1643204400000|2022-01-26 13:40:00|196.08|193.88|196.64|194.44|197.03|194.83|195.28|193.08|0
1643204700000|2022-01-26 13:45:00|196.6|194.4|195.79|193.59|197.02|194.82|195.23|193.03|0
1643205000000|2022-01-26 13:50:00|195.98|193.78|197.59|195.39|197.78|195.58|195.7|193.5|0
1643205300000|2022-01-26 13:55:00|197.49|195.29|196.26|194.06|197.68|195.48|196.17|193.97|0
1643205600000|2022-01-26 14:00:00|196.22|194.02|198.53|196.33|198.53|196.33|195.23|193.03|0
1643205900000|2022-01-26 14:05:00|198.63|196.43|198.91|196.71|199.82|197.62|198.01|195.81|0
1643206200000|2022-01-26 14:10:00|198.81|196.61|199.91|197.71|200.34|198.14|198.81|196.61|0
1643206500000|2022-01-26 14:15:00|200.14|197.94|201.1|198.9|201.29|199.09|199.48|197.28|0
1643206800000|2022-01-26 14:20:00|201.2|199|201.48|199.28|201.67|199.47|200.04|197.84|0
1643207100000|2022-01-26 14:25:00|201.43|199.23|197.62|195.42|201.43|199.23|197.57|195.37|0
1643207400000|2022-01-26 14:30:00|197.52|195.32|203.02|200.82|203.21|201.01|196.62|194.42|0
1643207700000|2022-01-26 14:35:00|200.3|198.1|202.18|199.98|205.18|202.98|199.14|196.94|0
1643208000000|2022-01-26 14:40:00|202.95|200.75|203.77|201.57|205.47|203.27|202.09|199.89|0
1643208300000|2022-01-26 14:45:00|203.24|201.04|196.94|194.74|203.24|201.04|196.09|193.89|0
1643208600000|2022-01-26 14:50:00|196.75|194.55|191.79|189.59|200.17|197.97|191.05|188.85|0
1643208900000|2022-01-26 14:55:00|191.61|189.41|192.95|190.75|195.1|192.9|191.61|189.41|0
1643209200000|2022-01-26 15:00:00|192.53|190.33|189.21|187.01|194.21|192.01|188.29|186.09|0
1643209500000|2022-01-26 15:05:00|189.3|187.1|190.77|188.57|191.97|189.77|188.66|186.46|0
1643209800000|2022-01-26 15:10:00|190.91|188.71|195.7|193.5|196.36|194.16|190.77|188.57|0
1643210100000|2022-01-26 15:15:00|195.61|193.41|194.67|192.47|199.3|197.1|194.57|192.37|0
1643210400000|2022-01-26 15:20:00|194.76|192.56|199.2|197|199.3|197.1|193.92|191.72|0
1643210700000|2022-01-26 15:25:00|199.39|197.19|204.99|202.79|204.99|202.79|199.39|197.19|0
1643211000000|2022-01-26 15:30:00|204.89|202.69|205.42|203.22|208.6|206.4|203.83|201.63|0
1643211300000|2022-01-26 15:35:00|205.57|203.37|208|205.8|208|205.8|204.02|201.82|0
1643211600000|2022-01-26 15:40:00|207.51|205.31|209.47|207.27|210.16|207.96|205.08|202.88|0
1643211900000|2022-01-26 15:45:00|209.77|207.57|210.03|207.83|212.3|210.1|209.08|206.88|0
1643212200000|2022-01-26 15:50:00|210.23|208.03|209.44|207.24|210.67|208.47|208.07|205.87|0
1643212500000|2022-01-26 15:55:00|208.94|206.74|206.41|204.21|210.86|208.66|205.24|203.04|0
1643212800000|2022-01-26 16:00:00|206.21|204.01|207.57|205.37|209.43|207.23|206.21|204.01|0
1643213100000|2022-01-26 16:05:00|207.67|205.47|202.78|200.58|207.86|205.66|202.35|200.15|0
1643213400000|2022-01-26 16:10:00|202.98|200.78|201.01|198.81|203.41|201.21|200.44|198.24|0
1643213700000|2022-01-26 16:15:00|200.82|198.62|200.73|198.53|201.87|199.67|198.17|195.97|0
1643214000000|2022-01-26 16:20:00|200.44|198.24|199.11|196.91|201.39|199.19|197.79|195.59|0
1643214300000|2022-01-26 16:25:00|199.01|196.81|197.68|195.48|200.91|198.71|196.83|194.63|0
1643214600000|2022-01-26 16:30:00|197.44|195.24|197.2|195|198.91|196.71|195.56|193.36|0
1643214900000|2022-01-26 16:35:00|197.3|195.1|197.86|195.66|199.48|197.28|196.54|194.34|0
1643215200000|2022-01-26 16:40:00|197.53|195.33|195.97|193.77|197.53|195.33|194.94|192.74|0
1643215500000|2022-01-26 16:45:00|195.88|193.68|197.95|195.75|198.52|196.32|194.94|192.74|0
1643215800000|2022-01-26 16:50:00|197.91|195.71|197.76|195.56|200.91|198.71|197.19|194.99|0
1643216100000|2022-01-26 16:55:00|197.85|195.65|197.57|195.37|198.71|196.51|196.15|193.95|0
1643216400000|2022-01-26 17:00:00|197|194.8|197|194.8|197.94|195.74|195.12|192.92|0
1643216700000|2022-01-26 17:05:00|197.09|194.89|193.92|191.72|197.09|194.89|193.92|191.72|0
1643217000000|2022-01-26 17:10:00|193.96|191.76|192.83|190.63|195.38|193.18|191.99|189.79|0
1643217300000|2022-01-26 17:15:00|193.02|190.82|192.92|190.72|193.58|191.38|191.9|189.7|0
1643217600000|2022-01-26 17:20:00|193.67|191.47|194.14|191.94|194.61|192.41|192.64|190.44|0
1643217900000|2022-01-26 17:25:00|193.95|191.75|192.69|190.49|194.23|192.03|192.54|190.34|0
1643218200000|2022-01-26 17:30:00|192.64|190.44|193.01|190.81|194.23|192.03|192.36|190.16|0
1643218500000|2022-01-26 17:35:00|193.06|190.86|190.11|187.91|193.1|190.9|189.13|186.93|0
1643218800000|2022-01-26 17:40:00|190.02|187.82|187.55|185.35|190.02|187.82|187.41|185.21|0
1643219100000|2022-01-26 17:45:00|187.6|185.4|188.01|185.81|189.27|187.07|187.51|185.31|0
1643219400000|2022-01-26 17:50:00|188.06|185.86|188.33|186.13|189.45|187.25|187.87|185.67|0
1643219700000|2022-01-26 17:55:00|188.06|185.86|188.05|185.85|188.43|186.23|187.59|185.39|0
1643220000000|2022-01-26 18:00:00|187.96|185.76|193.2|191|194.05|191.85|187.96|185.76|0
1643220300000|2022-01-26 18:05:00|193.29|191.09|191.36|189.16|194.14|191.94|191.31|189.11|0
1643220600000|2022-01-26 18:10:00|191.59|189.39|191.94|189.74|193.68|191.48|191.12|188.92|0
1643220900000|2022-01-26 18:15:00|192.13|189.93|193.53|191.33|194.19|191.99|191.75|189.55|0
1643221200000|2022-01-26 18:20:00|193.82|191.62|195.61|193.41|196.56|194.36|193.63|191.43|0
1643221500000|2022-01-26 18:25:00|195.28|193.08|194.57|192.37|196.23|194.03|193.91|191.71|0
1643221800000|2022-01-26 18:30:00|194.95|192.75|195.04|192.84|195.7|193.5|193.44|191.24|0
1643222100000|2022-01-26 18:35:00|195.09|192.89|195.41|193.21|196.08|193.88|194.47|192.27|0
1643222400000|2022-01-26 18:40:00|195.32|193.12|194.56|192.36|196.08|193.88|194.09|191.89|0
1643222700000|2022-01-26 18:45:00|194.75|192.55|195.12|192.92|196.07|193.87|194.56|192.36|0
1643223000000|2022-01-26 18:50:00|195.22|193.02|193.42|191.22|195.98|193.78|193.24|191.04|0
1643223300000|2022-01-26 18:55:00|193.61|191.41|193.41|191.21|194.45|192.25|191.13|188.93|0
1643223600000|2022-01-26 19:00:00|193.12|190.92|186.01|183.81|193.12|190.92|181.3|179.1|0
1643223900000|2022-01-26 19:05:00|186.79|184.59|187.51|185.31|187.87|185.67|181.43|179.23|0
1643224200000|2022-01-26 19:10:00|187.14|184.94|197.98|195.78|200.01|197.81|184.94|182.74|0
1643224500000|2022-01-26 19:15:00|198.27|196.07|198.23|196.03|201.13|198.93|191.01|188.81|0
1643224800000|2022-01-26 19:20:00|198.04|195.84|196.89|194.69|200.54|198.34|196.23|194.03|0
1643225100000|2022-01-26 19:25:00|196.75|194.55|190.9|188.7|196.79|194.59|190.02|187.82|0
1643225400000|2022-01-26 19:30:00|190.94|188.74|201.47|199.27|202.35|200.15|190.52|188.32|0
1643225700000|2022-01-26 19:35:00|200.5|198.3|189.79|187.59|203.71|201.51|186.91|184.71|0
1643226000000|2022-01-26 19:40:00|190.12|187.92|202.79|200.59|202.79|200.59|189.09|186.89|0
1643226300000|2022-01-26 19:45:00|203.43|201.23|219.46|217.26|220.65|218.45|203.43|201.23|0
1643226600000|2022-01-26 19:50:00|218.79|216.59|211.61|209.41|219.35|217.15|207.99|205.79|0
1643226900000|2022-01-26 19:55:00|211.87|209.67|209.89|207.69|214.71|212.51|209.89|207.69|0
1643227200000|2022-01-26 20:00:00|211.61|209.41|228.96|226.76|233.27|231.07|211.61|209.41|0
1643227500000|2022-01-26 20:05:00|229.38|227.18|240|237.8|240|237.8|229.38|227.18|0
1643227800000|2022-01-26 20:10:00|240.6|238.4|234.53|232.33|240.6|238.4|228.9|226.7|0
1643228100000|2022-01-26 20:15:00|234.64|232.44|237.58|235.38|238.57|236.37|231.35|229.15|0
1643228400000|2022-01-26 20:20:00|237.26|235.06|239.75|237.55|244.47|242.27|235.94|233.74|0
1643228700000|2022-01-26 20:25:00|239.59|237.39|225.94|223.74|242.13|239.93|225.94|223.74|0
1643229000000|2022-01-26 20:30:00|226.15|223.95|231.48|229.28|231.65|229.45|223.83|221.63|0
1643229300000|2022-01-26 20:35:00|231.22|229.02|230.03|227.83|236.04|233.84|226.83|224.63|0
1643229600000|2022-01-26 20:40:00|230.25|228.05|227.36|225.16|233.1|230.9|222.51|220.31|0
1643229900000|2022-01-26 20:45:00|226.83|224.63|226.58|224.38|232.01|229.81|221.93|219.73|0
1643230200000|2022-01-26 20:50:00|227.28|225.08|222.6|220.4|233.56|231.36|222.6|220.4|0
1643230500000|2022-01-26 20:55:00|222.44|220.24|227.1|224.9|229.96|227.76|221.82|219.62|0
1643230800000|2022-01-26 21:00:00|226.36|224.16|225.88|223.68|228.26|226.06|224.99|222.79|0
1643231100000|2022-01-26 21:05:00|225.93|223.73|228.28|226.08|230.33|228.13|224.05|221.85|0
1643231400000|2022-01-26 21:10:00|228.96|226.76|230.24|228.04|231.31|229.11|228.65|226.45|0
1643231700000|2022-01-26 21:15:00|229.85|227.05|228.68|225.88|231.02|228.22|228.15|225.35|0
1643232000000|2022-01-26 21:20:00|228.78|225.98|229.1|226.3|230.06|227.26|228.15|225.35|0
1643232300000|2022-01-26 21:25:00|228.89|226.09|228.09|225.29|229.52|226.72|227.67|224.87|0
1643232600000|2022-01-26 21:30:00|227.98|225.18|229.41|226.61|229.57|226.77|227.98|225.18|0
1643232900000|2022-01-26 21:35:00|229.36|226.56|230.47|227.67|231.65|228.85|229.35|226.55|0
1643233200000|2022-01-26 21:40:00|230.42|227.62|227.71|224.91|230.95|228.15|227.65|224.85|0
1643233500000|2022-01-26 21:45:00|227.87|225.07|226.76|223.96|228.45|225.65|225.55|222.75|0
1643233800000|2022-01-26 21:50:00|226.81|224.01|226.23|223.43|228.39|225.59|226.12|223.32|0
1643234100000|2022-01-26 21:55:00|226.17|223.37|226.54|223.74|226.86|224.06|225.54|222.74|0
1643234400000|2022-01-26 22:00:00|226.59|223.79|226.68|223.88|226.69|223.89|226.19|223.39|0
1643234700000|2022-01-26 22:05:00|226.69|223.89|226.31|223.51|226.74|223.94|226.31|223.51|0
1643235000000|2022-01-26 22:10:00|226.29|223.49|226.03|223.23|226.34|223.54|225.98|223.18|0
1643235300000|2022-01-26 22:15:00|226|223.2|225.4|222.6|226.01|223.21|225.32|222.52|0
1643235600000|2022-01-26 22:20:00|225.41|222.61|224.56|221.76|225.49|222.69|224.36|221.56|0
1643235900000|2022-01-26 22:25:00|224.46|221.66|224.84|222.04|224.89|222.09|224.18|221.38|0
1643236200000|2022-01-26 22:30:00|224.85|222.05|224.6|221.8|224.85|222.05|224.57|221.77|0
1643236500000|2022-01-26 22:35:00|224.73|221.93|223.52|220.72|224.73|221.93|223.46|220.66|0
1643236800000|2022-01-26 22:40:00|223.42|220.62|222.69|219.89|223.44|220.64|221.88|219.08|0
1643237100000|2022-01-26 22:45:00|222.75|219.95|223.69|220.89|223.71|220.91|222.58|219.78|0
1643237400000|2022-01-26 22:50:00|223.64|220.84|224.45|221.65|224.46|221.66|223.51|220.71|0
1643237700000|2022-01-26 22:55:00|224.43|221.63|223.97|221.17|225.02|222.22|223.97|221.17|0
1643238000000|2022-01-26 23:00:00|222.32|219.52|220.4|217.6|223.67|220.87|217.99|215.19|0
1643238300000|2022-01-26 23:05:00|220.46|217.66|216.41|213.61|221.13|218.33|216.31|213.51|0
1643238600000|2022-01-26 23:10:00|216.1|213.3|216.71|213.91|217.93|215.13|215.9|213.1|0
1643238900000|2022-01-26 23:15:00|216.91|214.11|218.29|215.49|219.26|216.46|216.05|213.25|0
1643239200000|2022-01-26 23:20:00|218.34|215.54|217.57|214.77|218.34|215.54|216.55|213.75|0
1643239500000|2022-01-26 23:25:00|217.52|214.72|216.8|214|218.44|215.64|216.19|213.39|0
1643239800000|2022-01-26 23:30:00|216.7|213.9|215.07|212.27|216.7|213.9|214.47|211.67|0
1643240100000|2022-01-26 23:35:00|215.17|212.37|216.08|213.28|216.19|213.39|214.72|211.92|0
1643240400000|2022-01-26 23:40:00|216.03|213.23|216.18|213.38|216.79|213.99|215.52|212.72|0
1643240700000|2022-01-26 23:45:00|216.08|213.28|215.72|212.92|216.08|213.28|215.02|212.22|0
1643241000000|2022-01-26 23:50:00|215.67|212.87|216.28|213.48|216.69|213.89|215.62|212.82|0
1643241300000|2022-01-26 23:55:00|216.43|213.63|215.36|212.56|216.58|213.78|215.06|212.26|0
1643241600000|2022-01-27 00:00:00|215.21|212.41|216.12|213.32|217.19|214.39|214.85|212.05|0
1643241900000|2022-01-27 00:05:00|216.37|213.57|218.51|215.71|218.92|216.12|216.07|213.27|0
1643242200000|2022-01-27 00:10:00|218.57|215.77|220.15|217.35|220.46|217.66|218.36|215.56|0
1643242500000|2022-01-27 00:15:00|220.26|217.46|221.8|219|222.01|219.21|220.15|217.35|0
1643242800000|2022-01-27 00:20:00|221.59|218.79|219.63|216.83|223.05|220.25|219.58|216.78|0
1643243100000|2022-01-27 00:25:00|219.73|216.93|221.75|218.95|222.21|219.41|219.17|216.37|0
1643243400000|2022-01-27 00:30:00|221.69|218.89|221.9|219.1|223.56|220.76|221.48|218.68|0
1643243700000|2022-01-27 00:35:00|221.59|218.79|222.72|219.92|223.14|220.34|221.48|218.68|0
1643244000000|2022-01-27 00:40:00|222.41|219.61|223.29|220.49|224.34|221.54|222|219.2|0
1643244300000|2022-01-27 00:45:00|223.34|220.54|223.81|221.01|224.18|221.38|222.51|219.71|0
1643244600000|2022-01-27 00:50:00|223.65|220.85|225.64|222.84|225.64|222.84|221.89|219.09|0
1643244900000|2022-01-27 00:55:00|225.74|222.94|228.16|225.36|228.59|225.79|225.11|222.31|0
1643245200000|2022-01-27 01:00:00|228.22|225.42|231.46|228.66|232.64|229.84|227.32|224.52|0
1643245500000|2022-01-27 01:05:00|231.51|228.71|235.66|232.86|236.74|233.94|230.92|228.12|0
1643245800000|2022-01-27 01:10:00|235.6|232.8|234.79|231.99|235.65|232.85|232.15|229.35|0
1643246100000|2022-01-27 01:15:00|234.68|231.88|241.25|238.45|242.09|239.29|233.81|231.01|0
1643246400000|2022-01-27 01:20:00|241.63|238.83|240.43|237.63|243.78|240.98|240.37|237.57|0
1643246700000|2022-01-27 01:25:00|240.48|237.68|240.8|238|241.24|238.44|238.79|235.99|0
1643247000000|2022-01-27 01:30:00|240.91|238.11|239.05|236.25|242.56|239.76|238.95|236.15|0
1643247300000|2022-01-27 01:35:00|239.16|236.36|241.07|238.27|241.07|238.27|237.97|235.17|0
1643247600000|2022-01-27 01:40:00|241.29|238.49|241.56|238.76|242.5|239.7|239.7|236.9|0
1643247900000|2022-01-27 01:45:00|241.4|238.6|243.1|240.3|243.65|240.85|241.23|238.43|0
1643248200000|2022-01-27 01:50:00|242.99|240.19|244.14|241.34|244.75|241.95|241.78|238.98|0
1643248500000|2022-01-27 01:55:00|243.98|241.18|248.52|245.72|249.08|246.28|243.98|241.18|0
1643248800000|2022-01-27 02:00:00|248.81|246.01|251.94|249.14|253.46|250.66|248.81|246.01|0
1643249100000|2022-01-27 02:05:00|252.21|249.41|255.83|253.03|255.83|253.03|251.2|248.4|0
1643249400000|2022-01-27 02:10:00|255.72|252.92|255.15|252.35|255.72|252.92|253.68|250.88|0
1643249700000|2022-01-27 02:15:00|255.03|252.23|255.66|252.86|255.83|253.03|254.35|251.55|0
1643250000000|2022-01-27 02:20:00|255.48|252.68|254.35|251.55|255.82|253.02|254.18|251.38|0
1643250300000|2022-01-27 02:25:00|254.29|251.49|256.62|253.82|257.76|254.96|254.12|251.32|0
1643250600000|2022-01-27 02:30:00|256.73|253.93|257.01|254.21|257.53|254.73|255.54|252.74|0
1643250900000|2022-01-27 02:35:00|257.18|254.38|251.13|248.33|257.3|254.5|251.13|248.33|0
1643251200000|2022-01-27 02:40:00|251.63|248.83|251.96|249.16|252.19|249.39|250.28|247.48|0
1643251500000|2022-01-27 02:45:00|251.63|248.83|250.05|247.25|251.63|248.83|248.72|245.92|0
1643251800000|2022-01-27 02:50:00|249.94|247.14|250.83|248.03|251.4|248.6|249.55|246.75|0
1643252100000|2022-01-27 02:55:00|250.95|248.15|252.86|250.06|253.42|250.62|250.78|247.98|0
1643252400000|2022-01-27 03:00:00|252.8|250|255.4|252.6|255.68|252.88|251.9|249.1|0
1643252700000|2022-01-27 03:05:00|255.45|252.65|253.19|250.39|256.14|253.34|253.07|250.27|0
1643253000000|2022-01-27 03:10:00|252.91|250.11|254.54|251.74|254.66|251.86|252.91|250.11|0
1643253300000|2022-01-27 03:15:00|254.49|251.69|251.27|248.47|254.99|252.19|251.27|248.47|0
1643253600000|2022-01-27 03:20:00|251.49|248.69|251.88|249.08|252|249.2|249.87|247.07|0
1643253900000|2022-01-27 03:25:00|251.77|248.97|252.33|249.53|253.06|250.26|251.77|248.97|0
1643254200000|2022-01-27 03:30:00|252.27|249.47|251.54|248.74|252.84|250.04|250.14|247.34|0
1643254500000|2022-01-27 03:35:00|251.43|248.63|255.32|252.52|256|253.2|251.43|248.63|0
1643254800000|2022-01-27 03:40:00|255.43|252.63|261.16|258.36|262.31|259.51|255.32|252.52|0
1643255100000|2022-01-27 03:45:00|261.27|258.47|261.5|258.7|263.82|261.02|260.46|257.66|0
1643255400000|2022-01-27 03:50:00|261.61|258.81|260.86|258.06|261.84|259.04|259.77|256.97|0
1643255700000|2022-01-27 03:55:00|260.8|258|260.17|257.37|262.88|260.08|259.65|256.85|0
1643256000000|2022-01-27 04:00:00|260.11|257.31|260.91|258.11|261.26|258.46|259.07|256.27|0
1643256300000|2022-01-27 04:05:00|260.74|257.94|260.51|257.71|261.49|258.69|259.87|257.07|0
1643256600000|2022-01-27 04:10:00|260.56|257.76|260.16|257.36|261.6|258.8|259.53|256.73|0
1643256900000|2022-01-27 04:15:00|259.87|257.07|257.57|254.77|261.02|258.22|257.46|254.66|0
1643257200000|2022-01-27 04:20:00|257.86|255.06|257.45|254.65|258.72|255.92|257.17|254.37|0
1643257500000|2022-01-27 04:25:00|257.74|254.94|257.14|254.34|258.25|255.45|256.51|253.71|0
1643257800000|2022-01-27 04:30:00|257.08|254.28|255.54|252.74|257.54|254.74|255.15|252.35|0
1643258100000|2022-01-27 04:35:00|255.77|252.97|255.77|252.97|256.45|253.65|255.2|252.4|0
1643258400000|2022-01-27 04:40:00|255.88|253.08|257.64|254.84|258.15|255.35|255.65|252.85|0
1643258700000|2022-01-27 04:45:00|257.58|254.78|257.87|255.07|258.1|255.3|256.9|254.1|0
1643259000000|2022-01-27 04:50:00|257.75|254.95|257.18|254.38|257.87|255.07|256.32|253.52|0
1643259300000|2022-01-27 04:55:00|257.12|254.32|256.72|253.92|257.23|254.43|256.04|253.24|0
1643259600000|2022-01-27 05:00:00|256.43|253.63|252.48|249.68|256.66|253.86|252.42|249.62|0
1643259900000|2022-01-27 05:05:00|252.42|249.62|254.56|251.76|254.67|251.87|252.03|249.23|0
1643260200000|2022-01-27 05:10:00|254.39|251.59|256.77|253.97|256.94|254.14|254.27|251.47|0
1643260500000|2022-01-27 05:15:00|256.88|254.08|260.53|257.73|260.88|258.08|256.71|253.91|0
1643260800000|2022-01-27 05:20:00|260.76|257.96|260.07|257.27|260.76|257.96|259.16|256.36|0
1643261100000|2022-01-27 05:25:00|259.84|257.04|258.52|255.72|260.3|257.5|257.95|255.15|0
1643261400000|2022-01-27 05:30:00|258.58|255.78|254.66|251.86|258.75|255.95|254.09|251.29|0
1643261700000|2022-01-27 05:35:00|254.54|251.74|254.32|251.52|255.16|252.36|253.41|250.61|0
1643262000000|2022-01-27 05:40:00|254.14|251.34|252.63|249.83|254.67|251.87|252.24|249.44|0
1643262300000|2022-01-27 05:45:00|252.58|249.78|253.14|250.34|254.39|251.59|252.58|249.78|0
1643262600000|2022-01-27 05:50:00|253.03|250.23|254.21|251.41|255.23|252.43|252.63|249.83|0
1643262900000|2022-01-27 05:55:00|254.04|251.24|253.81|251.01|255.17|252.37|253.02|250.22|0
1643263200000|2022-01-27 06:00:00|254.43|251.63|254.6|251.8|254.94|252.14|252.29|249.49|0
1643263500000|2022-01-27 06:05:00|254.54|251.74|251.44|248.64|255.45|252.65|251.21|248.41|0
1643263800000|2022-01-27 06:10:00|251.38|248.58|250.09|247.29|251.38|248.58|248.69|245.89|0
1643264100000|2022-01-27 06:15:00|249.87|247.07|252.11|249.31|252.61|249.81|249.87|247.07|0
1643264400000|2022-01-27 06:20:00|252.16|249.36|254.3|251.5|254.3|251.5|251.54|248.74|0
1643264700000|2022-01-27 06:25:00|254.14|251.34|255.66|252.86|256.23|253.43|253.28|250.48|0
1643265000000|2022-01-27 06:30:00|255.61|252.81|257.31|254.51|257.89|255.09|255.38|252.58|0
1643265300000|2022-01-27 06:35:00|257.14|254.34|256.79|253.99|258.28|255.48|255.2|252.4|0
1643265600000|2022-01-27 06:40:00|257.2|254.4|257.9|255.1|258.82|256.02|255.65|252.85|0
1643265900000|2022-01-27 06:45:00|258.13|255.33|262.26|259.46|262.32|259.52|258.07|255.27|0
1643266200000|2022-01-27 06:50:00|262.43|259.63|257.84|255.04|262.43|259.63|257.84|255.04|0
1643266500000|2022-01-27 06:55:00|257.78|254.98|256.81|254.01|258.18|255.38|255.9|253.1|0
1643266800000|2022-01-27 07:00:00|256.58|253.78|253.07|250.27|256.58|253.78|253.07|250.27|0
1643267100000|2022-01-27 07:05:00|252.74|249.94|254.99|252.19|254.99|252.19|251.5|248.7|0
1643267400000|2022-01-27 07:10:00|254.71|251.91|251.05|248.25|255.05|252.25|248.93|246.13|0
1643267700000|2022-01-27 07:15:00|251.16|248.36|249.21|246.41|251.16|248.36|248.37|245.57|0
1643268000000|2022-01-27 07:20:00|249.04|246.24|250.15|247.35|250.26|247.46|248.04|245.24|0
1643268300000|2022-01-27 07:25:00|250.21|247.41|249.14|246.34|250.93|248.13|247.59|244.79|0
1643268600000|2022-01-27 07:30:00|249.25|246.45|248.69|245.89|250.03|247.23|246.48|243.68|0
1643268900000|2022-01-27 07:35:00|248.8|246|247.86|245.06|249.03|246.23|246.92|244.12|0
1643269200000|2022-01-27 07:40:00|247.53|244.73|245.59|242.79|247.8|245|245.32|242.52|0
1643269500000|2022-01-27 07:45:00|245.37|242.57|247.51|244.71|248.69|245.89|242.62|239.82|0
1643269800000|2022-01-27 07:50:00|247.07|244.27|245.52|242.72|247.84|245.04|245.3|242.5|0
1643270100000|2022-01-27 07:55:00|245.36|242.56|249.39|246.59|249.83|247.03|245.19|242.39|0
1643270400000|2022-01-27 08:00:00|249.05|246.25|246.28|243.48|249.33|246.53|246.01|243.21|0
1643270700000|2022-01-27 08:05:00|245.87|243.67|246.42|244.22|248.03|245.83|244.33|242.13|0
1643271000000|2022-01-27 08:10:00|246.92|244.72|242.64|240.44|248.41|246.21|242.25|240.05|0
1643271300000|2022-01-27 08:15:00|242.36|240.16|239.81|237.61|243.67|241.47|239.1|236.9|0
1643271600000|2022-01-27 08:20:00|239.43|237.23|241.81|239.61|242.14|239.94|238.24|236.04|0
1643271900000|2022-01-27 08:25:00|241.7|239.5|243.11|240.91|243.55|241.35|241.26|239.06|0
1643272200000|2022-01-27 08:30:00|242.52|240.32|242.67|240.47|244.98|242.78|241.91|239.71|0
1643272500000|2022-01-27 08:35:00|242.78|240.58|242.56|240.36|243.11|240.91|240.39|238.19|0
1643272800000|2022-01-27 08:40:00|242.78|240.58|240.44|238.24|242.78|240.58|240.06|237.86|0
1643273100000|2022-01-27 08:45:00|240.49|238.29|239.3|237.1|241.25|239.05|236.93|234.73|0
1643273400000|2022-01-27 08:50:00|239.41|237.21|234.85|232.65|242.28|240.08|234.8|232.6|0
1643273700000|2022-01-27 08:55:00|234.96|232.76|232.92|230.72|234.96|232.76|232.6|230.4|0
1643274000000|2022-01-27 09:00:00|233.03|230.83|231.85|229.65|234.85|232.65|228.58|226.38|0
1643274300000|2022-01-27 09:05:00|231.96|229.76|230.73|228.53|234.24|232.04|228.17|225.97|0
1643274600000|2022-01-27 09:10:00|230.89|228.69|228.06|225.86|231.75|229.55|227.11|224.91|0
1643274900000|2022-01-27 09:15:00|227.69|225.49|227.05|224.85|229.39|227.19|226.58|224.38|0
1643275200000|2022-01-27 09:20:00|227.37|225.17|224.26|222.06|229.06|226.86|224.26|222.06|0
1643275500000|2022-01-27 09:25:00|224.41|222.21|223.94|221.74|225.25|223.05|222.42|220.22|0
1643275800000|2022-01-27 09:30:00|223.88|221.68|226.62|224.42|226.62|224.42|223.78|221.58|0
1643276100000|2022-01-27 09:35:00|226.51|224.31|226.03|223.83|227.09|224.89|225.24|223.04|0
1643276400000|2022-01-27 09:40:00|226.08|223.88|222.93|220.73|226.61|224.41|222.62|220.42|0
1643276700000|2022-01-27 09:45:00|222.88|220.68|222.1|219.9|223.77|221.57|221.16|218.96|0
1643277000000|2022-01-27 09:50:00|222.2|220|221.05|218.85|222.62|220.42|219.81|217.61|0
1643277300000|2022-01-27 09:55:00|221.21|219.01|221.57|219.37|221.94|219.74|220.02|217.82|0
1643277600000|2022-01-27 10:00:00|221.78|219.58|219.24|217.04|222.3|220.1|219.03|216.83|0
1643277900000|2022-01-27 10:05:00|219.5|217.3|220.53|218.33|220.53|218.33|218.46|216.26|0
1643278200000|2022-01-27 10:10:00|220.42|218.22|223.7|221.5|224.12|221.92|219.8|217.6|0
1643278500000|2022-01-27 10:15:00|223.44|221.24|225.22|223.02|225.27|223.07|222.39|220.19|0
1643278800000|2022-01-27 10:20:00|225.11|222.91|222.7|220.5|225.43|223.23|222.59|220.39|0
1643279100000|2022-01-27 10:25:00|222.59|220.39|222.65|220.45|223.28|221.08|221.14|218.94|0
1643279400000|2022-01-27 10:30:00|222.59|220.39|221.09|218.89|225.17|222.97|220.68|218.48|0
1643279700000|2022-01-27 10:35:00|221.14|218.94|220.57|218.37|221.93|219.73|220.26|218.06|0
1643280000000|2022-01-27 10:40:00|220.62|218.42|222.86|220.66|223.54|221.34|220.41|218.21|0
1643280300000|2022-01-27 10:45:00|222.76|220.56|225.12|222.92|225.12|222.92|221.34|219.14|0
1643280600000|2022-01-27 10:50:00|225.01|222.81|228.62|226.42|228.94|226.74|224.8|222.6|0
1643280900000|2022-01-27 10:55:00|228.57|226.37|229.74|227.54|231.41|229.21|228.51|226.31|0
1643281200000|2022-01-27 11:00:00|229.58|227.38|225.96|223.76|229.69|227.49|225.53|223.33|0
1643281500000|2022-01-27 11:05:00|226.01|223.81|226.38|224.18|226.43|224.23|224.48|222.28|0
1643281800000|2022-01-27 11:10:00|226.16|223.96|223.52|221.32|226.22|224.02|223.42|221.22|0
1643282100000|2022-01-27 11:15:00|223.47|221.27|224.15|221.95|224.26|222.06|222.16|219.96|0
1643282400000|2022-01-27 11:20:00|224.26|222.06|224.25|222.05|225.89|223.69|224.1|221.9|0
1643282700000|2022-01-27 11:25:00|223.99|221.79|220.38|218.18|224.1|221.9|219.86|217.66|0
1643283000000|2022-01-27 11:30:00|220.48|218.28|221.21|219.01|222.05|219.85|219.96|217.76|0
1643283300000|2022-01-27 11:35:00|221.37|219.17|224.35|222.15|224.72|222.52|220.17|217.97|0
1643283600000|2022-01-27 11:40:00|224.24|222.04|223.24|221.04|224.45|222.25|222.2|220|0
1643283900000|2022-01-27 11:45:00|223.4|221.2|222.82|220.62|225.67|223.47|222.2|220|0
1643284200000|2022-01-27 11:50:00|222.87|220.67|221.09|218.89|222.98|220.78|219.95|217.75|0
1643284500000|2022-01-27 11:55:00|220.99|218.79|218.96|216.76|222.5|220.3|218.55|216.35|0
1643284800000|2022-01-27 12:00:00|218.55|216.35|219.84|217.64|220.78|218.58|218.29|216.09|0
1643285100000|2022-01-27 12:05:00|219.53|217.33|220.04|217.84|221.87|219.67|219.53|217.33|0
1643285400000|2022-01-27 12:10:00|220.1|217.9|216.74|214.54|220.25|218.05|216.02|213.82|0
1643285700000|2022-01-27 12:15:00|216.79|214.59|221.7|219.5|221.7|219.5|215.82|213.62|0
1643286000000|2022-01-27 12:20:00|221.81|219.61|225.11|222.91|225.11|222.91|220.76|218.56|0
1643286300000|2022-01-27 12:25:00|225.27|223.07|223.06|220.86|225.27|223.07|221.91|219.71|0
1643286600000|2022-01-27 12:30:00|223.37|221.17|226.75|224.55|226.91|224.71|221.7|219.5|0
1643286900000|2022-01-27 12:35:00|226.59|224.39|224.05|221.85|226.85|224.65|222.16|219.96|0
1643287200000|2022-01-27 12:40:00|224|221.8|224.31|222.11|224.68|222.48|222.84|220.64|0
1643287500000|2022-01-27 12:45:00|224.47|222.27|220.75|218.55|224.47|222.27|220.28|218.08|0
1643287800000|2022-01-27 12:50:00|221.16|218.96|216.92|214.72|221.63|219.43|215.89|213.69|0
1643288100000|2022-01-27 12:55:00|216.81|214.61|218.31|216.11|218.51|216.31|215.89|213.69|0
1643288400000|2022-01-27 13:00:00|217.89|215.69|217.99|215.79|218.98|216.78|215.17|212.97|0
1643288700000|2022-01-27 13:05:00|217.94|215.74|213.44|211.24|217.94|215.74|213.44|211.24|0
1643289000000|2022-01-27 13:10:00|213.34|211.14|216.11|213.91|216.88|214.68|212.93|210.73|0
1643289300000|2022-01-27 13:15:00|216.41|214.21|214.47|212.27|217.33|215.13|214.37|212.17|0
1643289600000|2022-01-27 13:20:00|214.37|212.17|213.86|211.66|217.02|214.82|213.86|211.66|0
1643289900000|2022-01-27 13:25:00|213.76|211.56|214.62|212.42|216.05|213.85|212.24|210.04|0
1643290200000|2022-01-27 13:30:00|214.22|212.02|216.2|214|216.81|214.61|213.1|210.9|0
1643290500000|2022-01-27 13:35:00|216.3|214.1|216.19|213.99|218.25|216.05|215.48|213.28|0
1643290800000|2022-01-27 13:40:00|216.5|214.3|214.86|212.66|216.81|214.61|214|211.8|0
1643291100000|2022-01-27 13:45:00|214.97|212.77|212.03|209.83|214.97|212.77|211.93|209.73|0
1643291400000|2022-01-27 13:50:00|212.23|210.03|210.02|207.82|212.73|210.53|209.92|207.72|0
1643291700000|2022-01-27 13:55:00|210.12|207.92|209.37|207.17|210.62|208.42|209.17|206.97|0
1643292000000|2022-01-27 14:00:00|209.52|207.32|208.22|206.02|210.11|207.91|207.82|205.62|0
1643292300000|2022-01-27 14:05:00|208.32|206.12|207.87|205.67|210.42|208.22|206.58|204.38|0
1643292600000|2022-01-27 14:10:00|208.17|205.97|205.49|203.29|208.17|205.97|205.49|203.29|0
1643292900000|2022-01-27 14:15:00|205.29|203.09|206.37|204.17|206.62|204.42|204.99|202.79|0
1643293200000|2022-01-27 14:20:00|206.27|204.07|207.86|205.66|208.66|206.46|205.98|203.78|0
1643293500000|2022-01-27 14:25:00|207.51|205.31|204.3|202.1|207.51|205.31|204|201.8|0
1643293800000|2022-01-27 14:30:00|203.81|201.61|205.97|203.77|206.32|204.12|200.78|198.58|0
1643294100000|2022-01-27 14:35:00|205.67|203.47|205.97|203.77|208.25|206.05|204.59|202.39|0
1643294400000|2022-01-27 14:40:00|206.46|204.26|197.69|195.49|206.46|204.26|197.41|195.21|0
1643294700000|2022-01-27 14:45:00|197.5|195.3|193.13|190.93|200.19|197.99|192.09|189.89|0
1643295000000|2022-01-27 14:50:00|193.04|190.84|191.62|189.42|194.07|191.87|191.15|188.95|0
1643295300000|2022-01-27 14:55:00|192.66|190.46|194.73|192.53|198.85|196.65|192.66|190.46|0
1643295600000|2022-01-27 15:00:00|194.54|192.34|193.88|191.68|201.47|199.27|193.69|191.49|0
1643295900000|2022-01-27 15:05:00|193.5|191.3|192.27|190.07|195.49|193.29|190.58|188.38|0
1643296200000|2022-01-27 15:10:00|192.32|190.12|191.14|188.94|194.44|192.24|190.11|187.91|0
1643296500000|2022-01-27 15:15:00|191.66|189.46|194.63|192.43|195.34|193.14|190.58|188.38|0
1643296800000|2022-01-27 15:20:00|194.53|192.33|198.26|196.06|198.26|196.06|193.35|191.15|0
1643297100000|2022-01-27 15:25:00|198.06|195.86|207.58|205.38|207.58|205.38|197.01|194.81|0
1643297400000|2022-01-27 15:30:00|208.17|205.97|208.62|206.42|211.17|208.97|206.1|203.9|0
1643297700000|2022-01-27 15:35:00|208.67|206.47|214.38|212.18|215.03|212.83|206.47|204.27|0
1643298000000|2022-01-27 15:40:00|214.32|212.12|207.03|204.83|214.42|212.22|206.83|204.63|0
1643298300000|2022-01-27 15:45:00|206.83|204.63|207.86|205.66|209.65|207.45|206.1|203.9|0
1643298600000|2022-01-27 15:50:00|207.81|205.61|206.87|204.67|208.85|206.65|205.49|203.29|0
1643298900000|2022-01-27 15:55:00|206.67|204.47|201|198.8|207.02|204.82|200.52|198.32|0
1643299200000|2022-01-27 16:00:00|201.05|198.85|198.51|196.31|202.06|199.86|196.78|194.58|0
1643299500000|2022-01-27 16:05:00|198.7|196.5|201.77|199.57|201.96|199.76|195.95|193.75|0
1643299800000|2022-01-27 16:10:00|201.24|199.04|197.37|195.17|201.24|199.04|196.27|194.07|0
1643300100000|2022-01-27 16:15:00|197.23|195.03|204.1|201.9|206.46|204.26|197.23|195.03|0
1643300400000|2022-01-27 16:20:00|204.64|202.44|205.37|203.17|206.16|203.96|202.06|199.86|0
1643300700000|2022-01-27 16:25:00|205.33|203.13|207.67|205.47|209.53|207.33|204.69|202.49|0
1643301000000|2022-01-27 16:30:00|207.48|205.28|201.79|199.59|208.07|205.87|201.79|199.59|0
1643301300000|2022-01-27 16:35:00|201.99|199.79|202.91|200.71|203.64|201.44|199.96|197.76|0
1643301600000|2022-01-27 16:40:00|203.05|200.85|201.93|199.73|203.05|200.85|199.38|197.18|0
1643301900000|2022-01-27 16:45:00|202.08|199.88|203|200.8|203.63|201.43|200.43|198.23|0
1643302200000|2022-01-27 16:50:00|202.95|200.75|202.17|199.97|204.76|202.56|201.68|199.48|0
1643302500000|2022-01-27 16:55:00|201.68|199.48|202.36|200.16|203.82|201.62|201.68|199.48|0
1643302800000|2022-01-27 17:00:00|203.38|201.18|203.09|200.89|206.17|203.97|202.6|200.4|0
1643303100000|2022-01-27 17:05:00|203.18|200.98|209.04|206.84|210.23|208.03|203.18|200.98|0
1643303400000|2022-01-27 17:10:00|208.54|206.34|210.93|208.73|212.54|210.34|208.54|206.34|0
1643303700000|2022-01-27 17:15:00|210.73|208.53|217.17|214.97|219.16|216.96|210.73|208.53|0
1643304000000|2022-01-27 17:20:00|217.67|215.47|218.98|216.78|220.18|217.98|216.34|214.14|0
1643304300000|2022-01-27 17:25:00|219.08|216.88|219.38|217.18|220.93|218.73|216.73|214.53|0
1643304600000|2022-01-27 17:30:00|219.28|217.08|222.99|220.79|223.41|221.21|217.95|215.75|0
1643304900000|2022-01-27 17:35:00|223.1|220.9|224.97|222.77|226.81|224.61|222.37|220.17|0
1643305200000|2022-01-27 17:40:00|225.18|222.98|225.02|222.82|226.33|224.13|223.25|221.05|0
1643305500000|2022-01-27 17:45:00|225.17|222.97|230.44|228.24|231.24|229.04|225.07|222.87|0
1643305800000|2022-01-27 17:50:00|229.75|227.55|226.32|224.12|229.85|227.65|225.9|223.7|0
1643306100000|2022-01-27 17:55:00|226.11|223.91|223.38|221.18|226.43|224.23|220.33|218.13|0
1643306400000|2022-01-27 18:00:00|223.9|221.7|228.53|226.33|228.8|226.6|221.72|219.52|0
1643306700000|2022-01-27 18:05:00|228.43|226.23|231.01|228.81|233.26|231.06|228.06|225.86|0
1643307000000|2022-01-27 18:10:00|230.9|228.7|232.02|229.82|234.12|231.92|230.9|228.7|0
1643307300000|2022-01-27 18:15:00|232.5|230.3|234.87|232.67|235.09|232.89|228.67|226.47|0
1643307600000|2022-01-27 18:20:00|234.98|232.78|239.54|237.34|240.42|238.22|234.33|232.13|0
1643307900000|2022-01-27 18:25:00|239.98|237.78|240.53|238.33|240.97|238.77|236.71|234.51|0
1643308200000|2022-01-27 18:30:00|240.31|238.11|237.08|234.88|240.64|238.44|235.89|233.69|0
1643308500000|2022-01-27 18:35:00|236.27|234.07|239.86|237.66|239.92|237.72|233.3|231.1|0
1643308800000|2022-01-27 18:40:00|239.42|237.22|238.44|236.24|241.13|238.93|235.29|233.09|0
1643309100000|2022-01-27 18:45:00|237.95|235.75|234.69|232.49|239.09|236.89|234.31|232.11|0
1643309400000|2022-01-27 18:50:00|234.96|232.76|237.99|235.79|239.09|236.89|234.04|231.84|0
1643309700000|2022-01-27 18:55:00|237.83|235.63|232.69|230.49|238.65|236.45|230.66|228.46|0
1643310000000|2022-01-27 19:00:00|232.9|230.7|224.74|222.54|233.5|231.3|223.06|220.86|0
1643310300000|2022-01-27 19:05:00|224.63|222.43|224.79|222.59|227.59|225.39|221.18|218.98|0
1643310600000|2022-01-27 19:10:00|225.37|223.17|226.79|224.59|226.95|224.75|223.22|221.02|0
1643310900000|2022-01-27 19:15:00|226.84|224.64|230.14|227.94|231.65|229.45|226.21|224.01|0
1643311200000|2022-01-27 19:20:00|229.93|227.73|235.21|233.01|235.87|233.67|229.93|227.73|0
1643311500000|2022-01-27 19:25:00|235.87|233.67|237.86|235.66|238.74|236.54|234.62|232.42|0
1643311800000|2022-01-27 19:30:00|237.75|235.55|240.43|238.23|241.92|239.72|234.99|232.79|0
1643312100000|2022-01-27 19:35:00|240.27|238.07|235.9|233.7|240.43|238.23|235.47|233.27|0
1643312400000|2022-01-27 19:40:00|236.5|234.3|231.91|229.71|236.5|234.3|230.52|228.32|0
1643312700000|2022-01-27 19:45:00|232.12|229.92|231.91|229.71|233.3|231.1|228.4|226.2|0
1643313000000|2022-01-27 19:50:00|233.09|230.89|237.95|235.75|238.72|236.52|232.44|230.24|0
1643313300000|2022-01-27 19:55:00|238.28|236.08|236.54|234.34|240.53|238.33|234.97|232.77|0
1643313600000|2022-01-27 20:00:00|235.02|232.82|233.08|230.88|235.34|233.14|230.25|228.05|0
1643313900000|2022-01-27 20:05:00|233.18|230.98|235.5|233.3|235.77|233.57|229.76|227.56|0
1643314200000|2022-01-27 20:10:00|235.34|233.14|239.86|237.66|241.01|238.81|234.31|232.11|0
1643314500000|2022-01-27 20:15:00|240.24|238.04|238.66|236.46|244.12|241.92|237.9|235.7|0
1643314800000|2022-01-27 20:20:00|238.22|236.02|237.57|235.37|242.07|239.87|235.51|233.31|0
1643315100000|2022-01-27 20:25:00|237.95|235.75|234.74|232.54|238.33|236.13|232.86|230.66|0
1643315400000|2022-01-27 20:30:00|234.63|232.43|235.23|233.03|235.6|233.4|230.77|228.57|0
1643315700000|2022-01-27 20:35:00|234.74|232.54|234.15|231.95|235.78|233.58|232.31|230.11|0
1643316000000|2022-01-27 20:40:00|234.25|232.05|225.28|223.08|235.12|232.92|223.27|221.07|0
1643316300000|2022-01-27 20:45:00|224.17|221.97|226.14|223.94|228.76|226.56|220.12|217.92|0
1643316600000|2022-01-27 20:50:00|225.77|223.57|228.97|226.77|229.51|227.31|225.77|223.57|0
1643316900000|2022-01-27 20:55:00|228.86|226.66|231.88|229.68|231.88|229.68|227.15|224.95|0
1643317200000|2022-01-27 21:00:00|231.02|228.82|231.56|229.36|233.3|231.1|230.37|228.17|0
1643317500000|2022-01-27 21:05:00|231.23|229.03|227.04|224.84|231.66|229.46|226.5|224.3|0
1643317800000|2022-01-27 21:10:00|227.14|224.94|227.41|225.21|230.05|227.85|225.32|223.12|0
1643318100000|2022-01-27 21:15:00|227.01|224.21|225.72|222.92|227.82|225.02|225.72|222.92|0
1643318400000|2022-01-27 21:20:00|225.46|222.66|228.83|226.03|228.83|226.03|225.46|222.66|0
1643318700000|2022-01-27 21:25:00|228.56|225.76|227.97|225.17|228.67|225.87|227|224.2|0
1643319000000|2022-01-27 21:30:00|225.67|222.87|223.96|221.16|230.56|227.76|220.63|217.83|0
1643319300000|2022-01-27 21:35:00|223.48|220.68|222.69|219.89|225.07|222.27|222.69|219.89|0
1643319600000|2022-01-27 21:40:00|222.31|219.51|220.94|218.14|223.64|220.84|220.1|217.3|0
1643319900000|2022-01-27 21:45:00|221.15|218.35|220.62|217.82|221.31|218.51|219.16|216.36|0
1643320200000|2022-01-27 21:50:00|220.83|218.03|220.88|218.08|221.94|219.14|219.73|216.93|0
1643320500000|2022-01-27 21:55:00|220.67|217.87|218.89|216.09|220.78|217.98|218.89|216.09|0
1643320800000|2022-01-27 22:00:00|219.18|216.38|215.59|212.79|219.24|216.44|215.3|212.5|0
1643321100000|2022-01-27 22:05:00|215.66|212.86|214.77|211.97|216.23|213.43|214.13|211.33|0
1643321400000|2022-01-27 22:10:00|214.83|212.03|215.99|213.19|216.14|213.34|214.74|211.94|0
1643321700000|2022-01-27 22:15:00|216.19|213.39|215.52|212.72|217.02|214.22|215.22|212.42|0
1643322000000|2022-01-27 22:20:00|215.29|212.49|216.83|214.03|217.2|214.4|215.05|212.25|0
1643322300000|2022-01-27 22:25:00|216.88|214.08|218.36|215.56|218.36|215.56|216.88|214.08|0
1643322600000|2022-01-27 22:30:00|218.92|216.12|219.01|216.21|219.52|216.72|218.3|215.5|0
1643322900000|2022-01-27 22:35:00|219.22|216.42|219.07|216.27|219.53|216.73|218.19|215.39|0
1643323200000|2022-01-27 22:40:00|219.05|216.25|218.51|215.71|219.35|216.55|218.17|215.37|0
1643323500000|2022-01-27 22:45:00|218.49|215.69|216.94|214.14|218.49|215.69|216.88|214.08|0
1643323800000|2022-01-27 22:50:00|216.91|214.11|216.25|213.45|217.39|214.59|215.98|213.18|0
1643324100000|2022-01-27 22:55:00|216.24|213.44|215.74|212.94|216.39|213.59|215.6|212.8|0
1643324400000|2022-01-27 23:00:00|215.41|212.61|216.5|213.7|217.23|214.43|214.53|211.73|0
1643324700000|2022-01-27 23:05:00|216.45|213.65|214.84|212.04|216.5|213.7|214.12|211.32|0
1643325000000|2022-01-27 23:10:00|214.73|211.93|214.42|211.62|215.15|212.35|213.81|211.01|0
1643325300000|2022-01-27 23:15:00|214.48|211.68|218.57|215.77|218.57|215.77|214.48|211.68|0
1643325600000|2022-01-27 23:20:00|218.31|215.51|215.76|212.96|218.47|215.67|215.35|212.55|0
1643325900000|2022-01-27 23:25:00|215.71|212.91|215.81|213.01|215.97|213.17|214.21|211.41|0
1643326200000|2022-01-27 23:30:00|215.76|212.96|217.31|214.51|217.31|214.51|215.24|212.44|0
1643326500000|2022-01-27 23:35:00|217.52|214.72|216.22|213.42|217.52|214.72|215.85|213.05|0
1643326800000|2022-01-27 23:40:00|216.27|213.47|217.93|215.13|218.35|215.55|216.06|213.26|0
1643327100000|2022-01-27 23:45:00|217.67|214.87|218.14|215.34|218.24|215.44|216.47|213.67|0
1643327400000|2022-01-27 23:50:00|218.24|215.44|218.03|215.23|219.39|216.59|217.82|215.02|0
1643327700000|2022-01-27 23:55:00|217.98|215.18|221.28|218.48|221.39|218.59|217.87|215.07|0
1643328000000|2022-01-28 00:00:00|221.7|218.9|220.91|218.11|223.5|220.7|220.49|217.69|0
1643328300000|2022-01-28 00:05:00|220.85|218.05|223.24|220.44|223.24|220.44|220.38|217.58|0
1643328600000|2022-01-28 00:10:00|223.13|220.33|219.06|216.26|223.13|220.33|219.06|216.26|0
1643328900000|2022-01-28 00:15:00|219.27|216.47|221.53|218.73|222.01|219.21|218.64|215.84|0
1643329200000|2022-01-28 00:20:00|221.43|218.63|221.37|218.57|222.7|219.9|221.06|218.26|0
1643329500000|2022-01-28 00:25:00|221.64|218.84|222.69|219.89|222.69|219.89|220.31|217.51|0
1643329800000|2022-01-28 00:30:00|222.16|219.36|225.19|222.39|226.69|223.89|222.11|219.31|0
1643330100000|2022-01-28 00:35:00|225.46|222.66|224.76|221.96|225.57|222.77|224.01|221.21|0
1643330400000|2022-01-28 00:40:00|224.97|222.17|225.88|223.08|226.9|224.1|224.97|222.17|0
1643330700000|2022-01-28 00:45:00|225.83|223.03|223.79|220.99|227.11|224.31|223.15|220.35|0
1643331000000|2022-01-28 00:50:00|223.69|220.89|221.35|218.55|224.22|221.42|221.09|218.29|0
1643331300000|2022-01-28 00:55:00|221.56|218.76|219.77|216.97|221.56|218.76|218.2|215.4|0
1643331600000|2022-01-28 01:00:00|219.56|216.76|217.31|214.51|220.08|217.28|216.58|213.78|0
1643331900000|2022-01-28 01:05:00|217.25|214.45|219.5|216.7|219.5|216.7|216.21|213.41|0
1643332200000|2022-01-28 01:10:00|219.45|216.65|220.07|217.27|220.07|217.27|217.87|215.07|0
1643332500000|2022-01-28 01:15:00|219.97|217.17|218.5|215.7|220.55|217.75|218.34|215.54|0
1643332800000|2022-01-28 01:20:00|218.39|215.59|218.81|216.01|218.86|216.06|216.83|214.03|0
1643333100000|2022-01-28 01:25:00|218.76|215.96|217.24|214.44|218.81|216.01|216.61|213.81|0
1643333400000|2022-01-28 01:30:00|217.13|214.33|220.9|218.1|221.01|218.21|216.72|213.92|0
1643333700000|2022-01-28 01:35:00|220.75|217.95|220.85|218.05|221.43|218.63|219.74|216.94|0
1643334000000|2022-01-28 01:40:00|221.17|218.37|219.42|216.62|222.06|219.26|218.85|216.05|0
1643334300000|2022-01-28 01:45:00|219.37|216.57|222.32|219.52|222.69|219.89|218.33|215.53|0
1643334600000|2022-01-28 01:50:00|222.06|219.26|222.8|220|223.12|220.32|221.1|218.3|0
1643334900000|2022-01-28 01:55:00|222.48|219.68|219.99|217.19|222.48|219.68|219.42|216.62|0
1643335200000|2022-01-28 02:00:00|219.89|217.09|219.62|216.82|221.1|218.3|218.63|215.83|0
1643335500000|2022-01-28 02:05:00|219.41|216.61|219.67|216.87|220.2|217.4|219.2|216.4|0
1643335800000|2022-01-28 02:10:00|219.2|216.4|220.62|217.82|220.88|218.08|218.57|215.77|0
1643336100000|2022-01-28 02:15:00|220.41|217.61|221.61|218.81|221.61|218.81|219.98|217.18|0
1643336400000|2022-01-28 02:20:00|221.56|218.76|218.98|216.18|221.56|218.76|218.46|215.66|0
1643336700000|2022-01-28 02:25:00|218.87|216.07|217.05|214.25|219.29|216.49|216.37|213.57|0
1643337000000|2022-01-28 02:30:00|217.15|214.35|216.99|214.19|217.3|214.5|216.06|213.26|0
1643337300000|2022-01-28 02:35:00|217.15|214.35|215.95|213.15|217.72|214.92|215.48|212.68|0
1643337600000|2022-01-28 02:40:00|216.05|213.25|215.84|213.04|216.78|213.98|215.84|213.04|0
1643337900000|2022-01-28 02:45:00|215.94|213.14|213.93|211.13|216.1|213.3|213.87|211.07|0
1643338200000|2022-01-28 02:50:00|213.98|211.18|213.51|210.71|214.7|211.9|213.46|210.66|0
1643338500000|2022-01-28 02:55:00|213.46|210.66|212.93|210.13|213.77|210.97|211.67|208.87|0
1643338800000|2022-01-28 03:00:00|212.88|210.08|213.24|210.44|213.44|210.64|212.57|209.77|0
1643339100000|2022-01-28 03:05:00|213.13|210.33|213.29|210.49|214.27|211.47|213.13|210.33|0
1643339400000|2022-01-28 03:10:00|213.13|210.33|213.23|210.43|213.75|210.95|212.16|209.36|0
1643339700000|2022-01-28 03:15:00|213.29|210.49|215.76|212.96|216.18|213.38|213.23|210.43|0
1643340000000|2022-01-28 03:20:00|215.71|212.91|216.12|213.32|216.64|213.84|214.88|212.08|0
1643340300000|2022-01-28 03:25:00|216.22|213.42|216.95|214.15|217.16|214.36|215.91|213.11|0
1643340600000|2022-01-28 03:30:00|217.21|214.41|216.17|213.37|217.21|214.41|215.91|213.11|0
1643340900000|2022-01-28 03:35:00|216.22|213.42|216.22|213.42|217.36|214.56|215.7|212.9|0
1643341200000|2022-01-28 03:40:00|216.11|213.31|217.78|214.98|218.09|215.29|216.11|213.31|0
1643341500000|2022-01-28 03:45:00|217.88|215.08|217.25|214.45|218.4|215.6|216.42|213.62|0
1643341800000|2022-01-28 03:50:00|217.36|214.56|218.14|215.34|218.82|216.02|216.63|213.83|0
1643342100000|2022-01-28 03:55:00|218.29|215.49|218.6|215.8|219.02|216.22|217.77|214.97|0
1643342400000|2022-01-28 04:00:00|218.39|215.59|218.45|215.65|218.81|216.01|217.09|214.29|0
1643342700000|2022-01-28 04:05:00|218.34|215.54|218.6|215.8|218.97|216.17|217.87|215.07|0
1643343000000|2022-01-28 04:10:00|218.86|216.06|218.44|215.64|219.02|216.22|218.28|215.48|0
1643343300000|2022-01-28 04:15:00|218.39|215.59|219.96|217.16|220.38|217.58|218.38|215.58|0
1643343600000|2022-01-28 04:20:00|219.85|217.05|220.12|217.32|220.69|217.89|219.43|216.63|0
1643343900000|2022-01-28 04:25:00|220.01|217.21|219.43|216.63|220.38|217.58|218.9|216.1|0
1643344200000|2022-01-28 04:30:00|219.38|216.58|218.53|215.73|219.8|217|218.27|215.47|0
1643344500000|2022-01-28 04:35:00|218.43|215.63|219|216.2|219.21|216.41|218.37|215.57|0
1643344800000|2022-01-28 04:40:00|218.95|216.15|219.21|216.41|219.26|216.46|218.37|215.57|0
1643345100000|2022-01-28 04:45:00|219.31|216.51|220.52|217.72|220.52|217.72|218.47|215.67|0
1643345400000|2022-01-28 04:50:00|220.47|217.67|221.52|218.72|221.63|218.83|220.42|217.62|0
1643345700000|2022-01-28 04:55:00|221.63|218.83|221.68|218.88|222.21|219.41|221.41|218.61|0
1643346000000|2022-01-28 05:00:00|221.62|218.82|221.41|218.61|222.42|219.62|221.3|218.5|0
1643346300000|2022-01-28 05:05:00|221.51|218.71|221.93|219.13|221.94|219.14|220.77|217.97|0
1643346600000|2022-01-28 05:10:00|222.2|219.4|218.45|215.65|222.78|219.98|217.93|215.13|0
1643346900000|2022-01-28 05:15:00|218.56|215.76|216.63|213.83|218.56|215.76|216.05|213.25|0
1643347200000|2022-01-28 05:20:00|216.89|214.09|216.36|213.56|217.04|214.24|215.74|212.94|0
1643347500000|2022-01-28 05:25:00|216.21|213.41|215.63|212.83|216.57|213.77|215.12|212.32|0
1643347800000|2022-01-28 05:30:00|215.69|212.89|217.19|214.39|217.19|214.39|215.32|212.52|0
1643348100000|2022-01-28 05:35:00|217.29|214.49|217.6|214.8|218.96|216.16|217.08|214.28|0
1643348400000|2022-01-28 05:40:00|217.5|214.7|216.92|214.12|217.55|214.75|216.66|213.86|0
1643348700000|2022-01-28 05:45:00|216.87|214.07|217.6|214.8|218.18|215.38|216.87|214.07|0
1643349000000|2022-01-28 05:50:00|217.55|214.75|216.55|213.75|217.86|215.06|216.5|213.7|0
1643349300000|2022-01-28 05:55:00|216.5|213.7|216.5|213.7|217.28|214.48|215.67|212.87|0
1643349600000|2022-01-28 06:00:00|216.44|213.64|216.65|213.85|218.06|215.26|214.94|212.14|0
1643349900000|2022-01-28 06:05:00|216.6|213.8|217.58|214.78|217.69|214.89|216.55|213.75|0
1643350200000|2022-01-28 06:10:00|217.64|214.84|218.84|216.04|219.26|216.46|217.64|214.84|0
1643350500000|2022-01-28 06:15:00|218.89|216.09|218.52|215.72|219.1|216.3|217.69|214.89|0
1643350800000|2022-01-28 06:20:00|218.47|215.67|217.58|214.78|218.47|215.67|217.58|214.78|0
1643351100000|2022-01-28 06:25:00|217.48|214.68|217.37|214.57|218.1|215.3|217.37|214.57|0
1643351400000|2022-01-28 06:30:00|217.47|214.67|218.2|215.4|218.93|216.13|217.47|214.67|0
1643351700000|2022-01-28 06:35:00|218.3|215.5|217.11|214.31|218.3|215.5|216.9|214.1|0
1643352000000|2022-01-28 06:40:00|217.16|214.36|217.67|214.87|217.73|214.93|216.9|214.1|0
1643352300000|2022-01-28 06:45:00|217.78|214.98|217.46|214.66|218.46|215.66|217.41|214.61|0
1643352600000|2022-01-28 06:50:00|217.41|214.61|216.42|213.62|217.51|214.71|216.32|213.52|0
1643352900000|2022-01-28 06:55:00|216.37|213.57|218.71|215.91|219.02|216.22|216.01|213.21|0
1643353200000|2022-01-28 07:00:00|218.81|216.01|221.53|218.73|221.75|218.95|218.81|216.01|0
1643353500000|2022-01-28 07:05:00|221.8|219|218.86|216.06|221.96|219.16|218.49|215.69|0
1643353800000|2022-01-28 07:10:00|218.75|215.95|220.52|217.72|221.14|218.34|217.34|214.54|0
1643354100000|2022-01-28 07:15:00|220.77|217.97|218.52|215.72|221.46|218.66|217.79|214.99|0
1643354400000|2022-01-28 07:20:00|218.41|215.61|221.5|218.7|221.82|219.02|218.41|215.61|0
1643354700000|2022-01-28 07:25:00|221.35|218.55|219.82|217.02|221.92|219.12|218.88|216.08|0
1643355000000|2022-01-28 07:30:00|219.71|216.91|221.39|218.59|221.44|218.64|219.71|216.91|0
1643355300000|2022-01-28 07:35:00|221.34|218.54|220.02|217.22|221.6|218.8|220.02|217.22|0
1643355600000|2022-01-28 07:40:00|219.81|217.01|220.33|217.53|220.91|218.11|219.49|216.69|0
1643355900000|2022-01-28 07:45:00|220.23|217.43|218.86|216.06|221.59|218.79|218.76|215.96|0
1643356200000|2022-01-28 07:50:00|218.92|216.12|216.47|213.67|219.59|216.79|216.16|213.36|0
1643356500000|2022-01-28 07:55:00|216.57|213.77|218.13|215.33|218.91|216.11|216.47|213.67|0
1643356800000|2022-01-28 08:00:00|218.02|215.22|220.58|217.78|220.74|217.94|218.02|215.22|0
1643357100000|2022-01-28 08:05:00|220.54|218.34|222.02|219.82|222.44|220.24|219.65|217.45|0
1643357400000|2022-01-28 08:10:00|221.7|219.5|226.06|223.86|226.06|223.86|221.7|219.5|0
1643357700000|2022-01-28 08:15:00|226.16|223.96|228.85|226.65|228.85|226.65|225.52|223.32|0
1643358000000|2022-01-28 08:20:00|228.64|226.44|229.5|227.3|232.22|230.02|228.64|226.44|0
1643358300000|2022-01-28 08:25:00|229.82|227.62|229.6|227.4|230.91|228.71|227.82|225.62|0
1643358600000|2022-01-28 08:30:00|229.82|227.62|229.93|227.73|231.56|229.36|228.63|226.43|0
1643358900000|2022-01-28 08:35:00|229.55|227.35|227.33|225.13|229.92|227.72|227.33|225.13|0
1643359200000|2022-01-28 08:40:00|227.22|225.02|228.19|225.99|228.19|225.99|226.58|224.38|0
1643359500000|2022-01-28 08:45:00|228.08|225.88|226.68|224.48|229.05|226.85|224.38|222.18|0
1643359800000|2022-01-28 08:50:00|226.89|224.69|225.5|223.3|227.43|225.23|225.07|222.87|0
1643360100000|2022-01-28 08:55:00|225.39|223.19|225.17|222.97|228.07|225.87|224.64|222.44|0
1643360400000|2022-01-28 09:00:00|225.44|223.24|227.91|225.71|228.07|225.87|224.27|222.07|0
1643360700000|2022-01-28 09:05:00|227.96|225.76|228.82|226.62|230.01|227.81|227.31|225.11|0
1643361000000|2022-01-28 09:10:00|228.93|226.73|223.35|221.15|229.04|226.84|222.93|220.73|0
1643361300000|2022-01-28 09:15:00|223.46|221.26|225.11|222.91|225.27|223.07|222.5|220.3|0
1643361600000|2022-01-28 09:20:00|225.16|222.96|224.52|222.32|225.96|223.76|222.82|220.62|0
1643361900000|2022-01-28 09:25:00|224.47|222.27|226.55|224.35|226.55|224.35|223.77|221.57|0
1643362200000|2022-01-28 09:30:00|226.65|224.45|226.67|224.47|227.43|225.23|222.43|220.23|0
1643362500000|2022-01-28 09:35:00|226.78|224.58|227.53|225.33|228.28|226.08|226.13|223.93|0
1643362800000|2022-01-28 09:40:00|227.42|225.22|225.01|222.81|228.07|225.87|225.01|222.81|0
1643363100000|2022-01-28 09:45:00|225.06|222.86|227.74|225.54|228.44|226.24|224.37|222.17|0
1643363400000|2022-01-28 09:50:00|227.52|225.32|227.63|225.43|228.87|226.67|226.98|224.78|0
1643363700000|2022-01-28 09:55:00|227.41|225.21|228|225.8|229.35|227.15|226.77|224.57|0
1643364000000|2022-01-28 10:00:00|227.84|225.64|229.3|227.1|230.33|228.13|227.73|225.53|0
1643364300000|2022-01-28 10:05:00|229.35|227.15|232.39|230.19|232.39|230.19|229.24|227.04|0
1643364600000|2022-01-28 10:10:00|232.28|230.08|230.1|227.9|232.28|230.08|229.83|227.63|0
1643364900000|2022-01-28 10:15:00|230.32|228.12|232.99|230.79|233.32|231.12|230.32|228.12|0
1643365200000|2022-01-28 10:20:00|233.04|230.84|230.2|228|234.14|231.94|230.15|227.95|0
1643365500000|2022-01-28 10:25:00|230.42|228.22|231.72|229.52|231.72|229.52|229.01|226.81|0
1643365800000|2022-01-28 10:30:00|231.56|229.36|233.72|231.52|233.72|231.52|229.69|227.49|0
1643366100000|2022-01-28 10:35:00|233.5|231.3|235.91|233.71|235.91|233.71|233.5|231.3|0
1643366400000|2022-01-28 10:40:00|235.86|233.66|232.73|230.53|235.86|233.66|232.57|230.37|0
1643366700000|2022-01-28 10:45:00|232.67|230.47|232.67|230.47|233.27|231.07|231.42|229.22|0
1643367000000|2022-01-28 10:50:00|232.83|230.63|234.47|232.27|235.08|232.88|232.72|230.52|0
1643367300000|2022-01-28 10:55:00|234.69|232.49|233.05|230.85|236.01|233.81|232.83|230.63|0
1643367600000|2022-01-28 11:00:00|232.94|230.74|233.87|231.67|234.69|232.49|231.84|229.64|0
1643367900000|2022-01-28 11:05:00|233.92|231.72|234.96|232.76|235.67|233.47|233.04|230.84|0
1643368200000|2022-01-28 11:10:00|234.9|232.7|237.33|235.13|237.33|235.13|234.63|232.43|0
1643368500000|2022-01-28 11:15:00|237.22|235.02|240.39|238.19|240.89|238.69|236.66|234.46|0
1643368800000|2022-01-28 11:20:00|240.11|237.91|237.1|234.9|241.11|238.91|236.88|234.68|0
1643369100000|2022-01-28 11:25:00|237.16|234.96|235.61|233.41|238.21|236.01|235.55|233.35|0
1643369400000|2022-01-28 11:30:00|235.88|233.68|236.6|234.4|238.04|235.84|234.62|232.42|0
1643369700000|2022-01-28 11:35:00|236.49|234.29|238.59|236.39|238.59|236.39|235.23|233.03|0
1643370000000|2022-01-28 11:40:00|238.36|236.16|240.25|238.05|240.25|238.05|237.98|235.78|0
1643370300000|2022-01-28 11:45:00|240.36|238.16|238.14|235.94|241.48|239.28|237.58|235.38|0
1643370600000|2022-01-28 11:50:00|238.03|235.83|240.13|237.93|241.19|238.99|237.58|235.38|0
1643370900000|2022-01-28 11:55:00|240.02|237.82|237.8|235.6|241.58|239.38|237.36|235.16|0
1643371200000|2022-01-28 12:00:00|237.47|235.27|236.14|233.94|239.9|237.7|235.65|233.45|0
1643371500000|2022-01-28 12:05:00|236.36|234.16|239.01|236.81|239.01|236.81|236.03|233.83|0
1643371800000|2022-01-28 12:10:00|239.18|236.98|238.01|235.81|240.07|237.87|236.8|234.6|0
1643372100000|2022-01-28 12:15:00|238.45|236.25|240.23|238.03|240.67|238.47|237.34|235.14|0
1643372400000|2022-01-28 12:20:00|239.78|237.58|248.6|246.4|248.82|246.62|239.28|237.08|0
1643372700000|2022-01-28 12:25:00|248.48|246.28|247.46|245.26|250.76|248.56|246.39|244.19|0
1643373000000|2022-01-28 12:30:00|247.57|245.37|247.57|245.37|248.65|246.45|245.88|243.68|0
1643373300000|2022-01-28 12:35:00|247.68|245.48|253.17|250.97|253.17|250.97|247|244.8|0
1643373600000|2022-01-28 12:40:00|253|250.8|254.43|252.23|254.78|252.58|251.8|249.6|0
1643373900000|2022-01-28 12:45:00|254.55|252.35|255.99|253.79|257.2|255|253.86|251.66|0
1643374200000|2022-01-28 12:50:00|255.81|253.61|253.62|251.42|256.57|254.37|252.88|250.68|0
1643374500000|2022-01-28 12:55:00|253.34|251.14|252.36|250.16|255.46|253.26|251.9|249.7|0
1643374800000|2022-01-28 13:00:00|252.13|249.93|250.07|247.87|253.39|251.19|250.02|247.82|0
1643375100000|2022-01-28 13:05:00|249.85|247.65|252.24|250.04|253.84|251.64|249.73|247.53|0
1643375400000|2022-01-28 13:10:00|252.58|250.38|250.07|247.87|253.27|251.07|250.07|247.87|0
1643375700000|2022-01-28 13:15:00|249.95|247.75|248.48|246.28|249.95|247.75|247.35|245.15|0
1643376000000|2022-01-28 13:20:00|248.59|246.39|250.74|248.54|251.49|249.29|248.36|246.16|0
1643376300000|2022-01-28 13:25:00|251.03|248.83|251.03|248.83|252.8|250.6|249.83|247.63|0
1643376600000|2022-01-28 13:30:00|250.91|248.71|239.32|237.12|250.91|248.71|236.64|234.44|0
1643376900000|2022-01-28 13:35:00|238.99|236.79|235.49|233.29|240.42|238.22|235.22|233.02|0
1643377200000|2022-01-28 13:40:00|235.22|233.02|232.25|230.05|237.35|235.15|229.87|227.67|0
1643377500000|2022-01-28 13:45:00|232.57|230.37|236.06|233.86|236.06|233.86|231.92|229.72|0
1643377800000|2022-01-28 13:50:00|235.84|233.64|236.61|234.41|238.37|236.17|235.18|232.98|0
1643378100000|2022-01-28 13:55:00|236.83|234.63|233.43|231.23|237.88|235.68|233.11|230.91|0
1643378400000|2022-01-28 14:00:00|233.38|231.18|232.67|230.47|237.82|235.62|232.67|230.47|0
1643378700000|2022-01-28 14:05:00|232.51|230.31|231.04|228.84|234.08|231.88|230.34|228.14|0
1643379000000|2022-01-28 14:10:00|230.82|228.62|233.04|230.84|233.48|231.28|230.5|228.3|0
1643379300000|2022-01-28 14:15:00|232.88|230.68|230.17|227.97|233.42|231.22|229.95|227.75|0
1643379600000|2022-01-28 14:20:00|230.06|227.86|228.93|226.73|230.06|227.86|227.8|225.6|0
1643379900000|2022-01-28 14:25:00|229.2|227|225.88|223.68|229.2|227|225.46|223.26|0
1643380200000|2022-01-28 14:30:00|225.35|223.15|238.02|235.82|238.02|235.82|223.97|221.77|0
1643380500000|2022-01-28 14:35:00|237.57|235.37|241.57|239.37|243.92|241.72|236.97|234.77|0
1643380800000|2022-01-28 14:40:00|241.63|239.43|243.3|241.1|243.81|241.61|240.07|237.87|0
1643381100000|2022-01-28 14:45:00|243.47|241.27|244.7|242.5|247.41|245.21|241|238.8|0
1643381400000|2022-01-28 14:50:00|244.37|242.17|243.69|241.49|246.11|243.91|239.35|237.15|0
1643381700000|2022-01-28 14:55:00|243.58|241.38|245.43|243.23|246.95|244.75|242.23|240.03|0
1643382000000|2022-01-28 15:00:00|245.03|242.83|244.36|242.16|247.97|245.77|243.01|240.81|0
1643382300000|2022-01-28 15:05:00|244.86|242.66|240.28|238.08|245.25|243.05|240|237.8|0
1643382600000|2022-01-28 15:10:00|241|238.8|237.52|235.32|241|238.8|234.67|232.47|0
1643382900000|2022-01-28 15:15:00|237.13|234.93|226.45|224.25|238.01|235.81|226.45|224.25|0
1643383200000|2022-01-28 15:20:00|226.3|224.1|231.14|228.94|232.61|230.41|225.81|223.61|0
1643383500000|2022-01-28 15:25:00|231.47|229.27|234.03|231.83|235.79|233.59|229.95|227.75|0
1643383800000|2022-01-28 15:30:00|233.7|231.5|237.78|235.58|238.33|236.13|231.84|229.64|0
1643384100000|2022-01-28 15:35:00|237.61|235.41|233.21|231.01|237.78|235.58|229.83|227.63|0
1643384400000|2022-01-28 15:40:00|233.04|230.84|239.73|237.53|240.4|238.2|233.04|230.84|0
1643384700000|2022-01-28 15:45:00|239.67|237.47|228.37|226.17|240.28|238.08|228.26|226.06|0
1643385000000|2022-01-28 15:50:00|228.53|226.33|224.26|222.06|229.39|227.19|224.26|222.06|0
1643385300000|2022-01-28 15:55:00|224.58|222.38|222.63|220.43|228.36|226.16|222.36|220.16|0
1643385600000|2022-01-28 16:00:00|222.05|219.85|227.98|225.78|227.98|225.78|221.42|219.22|0
1643385900000|2022-01-28 16:05:00|227.02|224.82|223.72|221.52|227.02|224.82|223.2|221|0
1643386200000|2022-01-28 16:10:00|223.78|221.58|219.21|217.01|224.04|221.84|218.8|216.6|0
1643386500000|2022-01-28 16:15:00|219.48|217.28|213.67|211.47|223.47|221.27|212.34|210.14|0
1643386800000|2022-01-28 16:20:00|213.15|210.95|213|210.8|214.6|212.4|212.13|209.93|0
1643387100000|2022-01-28 16:25:00|213.16|210.96|215.88|213.68|217.02|214.82|211.16|208.96|0
1643387400000|2022-01-28 16:30:00|215.58|213.38|216.34|214.14|219.03|216.83|215.17|212.97|0
1643387700000|2022-01-28 16:35:00|216.19|213.99|214.24|212.04|216.91|214.71|211.4|209.2|0
1643388000000|2022-01-28 16:40:00|213.99|211.79|214.44|212.24|215.88|213.68|213.17|210.97|0
1643388300000|2022-01-28 16:45:00|215.21|213.01|215.1|212.9|215.82|213.62|214.13|211.93|0
1643388600000|2022-01-28 16:50:00|215.25|213.05|213.26|211.06|215.77|213.57|213.11|210.91|0
1643388900000|2022-01-28 16:55:00|213.31|211.11|207.87|205.67|213.62|211.42|207.57|205.37|0
1643389200000|2022-01-28 17:00:00|207.77|205.57|206.38|204.18|209.33|207.13|206.23|204.03|0
1643389500000|2022-01-28 17:05:00|206.43|204.23|205.83|203.63|207.62|205.42|205.33|203.13|0
1643389800000|2022-01-28 17:10:00|206.02|203.82|209.22|207.02|210.68|208.48|205.58|203.38|0
1643390100000|2022-01-28 17:15:00|209.12|206.92|206.22|204.02|210.02|207.82|205.32|203.12|0
1643390400000|2022-01-28 17:20:00|206.12|203.92|211.13|208.93|212.3|210.1|206.12|203.92|0
1643390700000|2022-01-28 17:25:00|211.03|208.83|212.65|210.45|214.08|211.88|211.03|208.83|0
1643391000000|2022-01-28 17:30:00|213.21|211.01|211.37|209.17|214.28|212.08|211.22|209.02|0
1643391300000|2022-01-28 17:35:00|210.86|208.66|213.44|211.24|214.41|212.21|210.13|207.93|0
1643391600000|2022-01-28 17:40:00|213.64|211.44|210.78|208.58|213.79|211.59|210.78|208.58|0
1643391900000|2022-01-28 17:45:00|210.58|208.38|212.97|210.77|214.3|212.1|209.82|207.62|0
1643392200000|2022-01-28 17:50:00|213.07|210.87|216.56|214.36|217.54|215.34|212.97|210.77|0
1643392500000|2022-01-28 17:55:00|216.66|214.46|219.33|217.13|219.7|217.5|215.58|213.38|0
1643392800000|2022-01-28 18:00:00|219.49|217.29|216.29|214.09|219.59|217.39|214.76|212.56|0
1643393100000|2022-01-28 18:05:00|217.11|214.91|212.18|209.98|217.11|214.91|211.72|209.52|0
1643393400000|2022-01-28 18:10:00|212.23|210.03|212.53|210.33|213.03|210.83|211.42|209.22|0
1643393700000|2022-01-28 18:15:00|212.42|210.22|213.13|210.93|214.3|212.1|211.82|209.62|0
1643394000000|2022-01-28 18:20:00|213.64|211.44|215.36|213.16|217.41|215.21|213.33|211.13|0
1643394300000|2022-01-28 18:25:00|215.46|213.26|214.14|211.94|217.98|215.78|213.98|211.78|0
1643394600000|2022-01-28 18:30:00|214.18|211.98|211.54|209.34|214.18|211.98|209.84|207.64|0
1643394900000|2022-01-28 18:35:00|211.6|209.4|211.64|209.44|212.86|210.66|209.13|206.93|0
1643395200000|2022-01-28 18:40:00|211.54|209.34|211.84|209.64|213.56|211.36|211.13|208.93|0
1643395500000|2022-01-28 18:45:00|211.94|209.74|212.24|210.04|213.36|211.16|209.72|207.52|0
1643395800000|2022-01-28 18:50:00|212.44|210.24|210.52|208.32|212.85|210.65|209.17|206.97|0
1643396100000|2022-01-28 18:55:00|211.03|208.83|211.33|209.13|211.33|209.13|209.07|206.87|0
1643396400000|2022-01-28 19:00:00|211.63|209.43|213.65|211.45|213.65|211.45|208.22|206.02|0
1643396700000|2022-01-28 19:05:00|213.86|211.66|216.82|214.62|217.75|215.55|213.75|211.55|0
1643397000000|2022-01-28 19:10:00|216.87|214.67|220.65|218.45|220.75|218.55|216.51|214.31|0
1643397300000|2022-01-28 19:15:00|220.54|218.34|221.76|219.56|222.84|220.64|219.25|217.05|0
1643397600000|2022-01-28 19:20:00|221.71|219.51|226.62|224.42|226.62|224.42|221.71|219.51|0
1643397900000|2022-01-28 19:25:00|226.73|224.53|226.14|223.94|226.73|224.53|223.86|221.66|0
1643398200000|2022-01-28 19:30:00|227.15|224.95|226.61|224.41|229.13|226.93|223.75|221.55|0
1643398500000|2022-01-28 19:35:00|226.29|224.09|224.06|221.86|226.4|224.2|223.75|221.55|0
1643398800000|2022-01-28 19:40:00|223.64|221.44|218.1|215.9|223.64|221.44|217.48|215.28|0
1643399100000|2022-01-28 19:45:00|218.05|215.85|215.52|213.32|219.71|217.51|215|212.8|0
1643399400000|2022-01-28 19:50:00|215.36|213.16|215.72|213.52|217.57|215.37|213.67|211.47|0
1643399700000|2022-01-28 19:55:00|215.57|213.37|211.43|209.23|215.72|213.52|210.83|208.63|0
1643400000000|2022-01-28 20:00:00|210.73|208.53|209.29|207.09|215.08|212.88|208.63|206.43|0
1643400300000|2022-01-28 20:05:00|209.74|207.54|208.63|206.43|210.34|208.14|207.93|205.73|0
1643400600000|2022-01-28 20:10:00|208.43|206.23|210.64|208.44|212.47|210.27|208.43|206.23|0
1643400900000|2022-01-28 20:15:00|210.03|207.83|208.72|206.52|211.2|209|207.42|205.22|0
1643401200000|2022-01-28 20:20:00|208.67|206.47|204.63|202.43|209.73|207.53|204.24|202.04|0
1643401500000|2022-01-28 20:25:00|204.53|202.33|203.82|201.62|207|204.8|202.93|200.73|0
1643401800000|2022-01-28 20:30:00|204.02|201.82|198.97|196.77|208.83|206.63|198.09|195.89|0
1643402100000|2022-01-28 20:35:00|199.26|197.06|198.48|196.28|200.35|198.15|198.09|195.89|0
1643402400000|2022-01-28 20:40:00|198.67|196.47|195.75|193.55|198.77|196.57|195.27|193.07|0
1643402700000|2022-01-28 20:45:00|195.85|193.65|192.19|189.99|197.3|195.1|192|189.8|0
1643403000000|2022-01-28 20:50:00|192|189.8|188.87|186.67|192.1|189.9|188.59|186.39|0
1643403300000|2022-01-28 20:55:00|188.96|186.76|182.53|180.33|193.17|190.97|182.32|180.12|0
1643403600000|2022-01-28 21:00:00|182.35|180.15|183.18|180.98|185.13|182.93|182.12|179.92|0
1643403900000|2022-01-28 21:05:00|182.9|180.7|184.3|182.1|184.44|182.24|182.25|180.05|0
1643404200000|2022-01-28 21:10:00|184.2|182|187.56|185.36|187.56|185.36|184.16|181.96|0
1643616300000|2022-01-31 08:05:00|186.39|184.19|185.41|183.21|186.76|184.56|185.27|183.07|0
1643616600000|2022-01-31 08:10:00|185.36|183.16|185.08|182.88|185.36|183.16|183.64|181.44|0
1643616900000|2022-01-31 08:15:00|184.98|182.78|186.52|184.32|186.52|184.32|182.95|180.75|0
1643617200000|2022-01-31 08:20:00|186.43|184.23|185.72|183.52|187.5|185.3|184.14|181.94|0
1643617500000|2022-01-31 08:25:00|185.86|183.66|185.07|182.87|186.09|183.89|184.23|182.03|0
1643617800000|2022-01-31 08:30:00|185.16|182.96|184.46|182.26|185.62|183.42|184.28|182.08|0
1643618100000|2022-01-31 08:35:00|184.41|182.21|183.21|181.01|184.56|182.36|183.21|181.01|0
1643618400000|2022-01-31 08:40:00|183.3|181.1|182.66|180.46|184.04|181.84|182.66|180.46|0
1643618700000|2022-01-31 08:45:00|182.75|180.55|182.19|179.99|183.11|180.91|182.19|179.99|0
1643619000000|2022-01-31 08:50:00|182.29|180.09|181.09|178.89|182.93|180.73|180.91|178.71|0
1643619300000|2022-01-31 08:55:00|181.18|178.98|181|178.8|181.73|179.53|180.86|178.66|0
1643619600000|2022-01-31 09:00:00|180.91|178.71|180.27|178.07|181.55|179.35|179.99|177.79|0
1643619900000|2022-01-31 09:05:00|180.54|178.34|180.81|178.61|181.72|179.52|180.27|178.07|0
1643620200000|2022-01-31 09:10:00|180.72|178.52|180.08|177.88|181.36|179.16|180.08|177.88|0
1643620500000|2022-01-31 09:15:00|180.17|177.97|180.8|178.6|181.81|179.61|180.08|177.88|0
1643620800000|2022-01-31 09:20:00|180.89|178.69|181.35|179.15|181.9|179.7|180.53|178.33|0
1643621100000|2022-01-31 09:25:00|181.49|179.29|181.25|179.05|181.9|179.7|180.94|178.74|0
1643621400000|2022-01-31 09:30:00|181.16|178.96|181.39|179.19|182.26|180.06|180.8|178.6|0
1643621700000|2022-01-31 09:35:00|181.25|179.05|180.79|178.59|181.34|179.14|180.25|178.05|0
1643622000000|2022-01-31 09:40:00|180.88|178.68|182.07|179.87|182.07|179.87|180.24|178.04|0
1643622300000|2022-01-31 09:45:00|181.98|179.78|181.75|179.55|182.07|179.87|180.88|178.68|0
1643622600000|2022-01-31 09:50:00|181.79|179.59|183.81|181.61|184.37|182.17|181.61|179.41|0
1643622900000|2022-01-31 09:55:00|183.9|181.7|182.7|180.5|184.73|182.53|182.7|180.5|0
1643623200000|2022-01-31 10:00:00|182.66|180.46|182.38|180.18|183.62|181.42|182.33|180.13|0
1643623500000|2022-01-31 10:05:00|182.24|180.04|183.62|181.42|184.17|181.97|182.24|180.04|0
1643623800000|2022-01-31 10:10:00|183.71|181.51|185.06|182.86|186.54|184.34|183.66|181.46|0
1643624100000|2022-01-31 10:15:00|185.1|182.9|184.59|182.39|185.15|182.95|183.85|181.65|0
1643624400000|2022-01-31 10:20:00|184.68|182.48|185.47|183.27|186.54|184.34|184.31|182.11|0
1643624700000|2022-01-31 10:25:00|185.65|183.45|185.69|183.49|185.79|183.59|184.49|182.29|0
1643625000000|2022-01-31 10:30:00|185.79|183.59|185.88|183.68|187.09|184.89|185.37|183.17|0
1643625300000|2022-01-31 10:35:00|185.97|183.77|187.74|185.54|187.83|185.63|185.97|183.77|0
1643625600000|2022-01-31 10:40:00|187.79|185.59|186.34|184.14|188.21|186.01|185.69|183.49|0
1643625900000|2022-01-31 10:45:00|186.24|184.04|187.5|185.3|187.64|185.44|185.31|183.11|0
1643626200000|2022-01-31 10:50:00|187.64|185.44|187.73|185.53|188.38|186.18|186.8|184.6|0
1643626500000|2022-01-31 10:55:00|187.82|185.62|187.44|185.24|188.52|186.32|187.26|185.06|0
1643626800000|2022-01-31 11:00:00|188|185.8|188.84|186.64|189.22|187.02|186.51|184.31|0
1643627100000|2022-01-31 11:05:00|188.75|186.55|187.62|185.42|189.22|187.02|187.16|184.96|0
1643627400000|2022-01-31 11:10:00|187.72|185.52|189.68|187.48|189.77|187.57|187.02|184.82|0
1643627700000|2022-01-31 11:15:00|189.58|187.38|188.46|186.26|189.68|187.48|188.08|185.88|0
1643628000000|2022-01-31 11:20:00|188.92|186.72|189.48|187.28|189.48|187.28|187.8|185.6|0
1643628300000|2022-01-31 11:25:00|189.53|187.33|189.86|187.66|191.08|188.88|189.2|187|0
1643628600000|2022-01-31 11:30:00|189.95|187.75|189.29|187.09|190.61|188.41|189.2|187|0
1643628900000|2022-01-31 11:35:00|189.25|187.05|190.04|187.84|190.23|188.03|189.01|186.81|0
1643629200000|2022-01-31 11:40:00|189.85|187.65|190.79|188.59|190.79|188.59|189.24|187.04|0
1643629500000|2022-01-31 11:45:00|190.7|188.5|189.99|187.79|190.88|188.68|189.56|187.36|0
1643629800000|2022-01-31 11:50:00|190.08|187.88|189.84|187.64|190.13|187.93|188.86|186.66|0
1643630100000|2022-01-31 11:55:00|189.8|187.6|189.27|187.07|189.93|187.73|188.53|186.33|0
1643630400000|2022-01-31 12:00:00|189.37|187.17|191.63|189.43|191.63|189.43|188.62|186.42|0
1643630700000|2022-01-31 12:05:00|191.91|189.71|193.15|190.95|194.01|191.81|191.34|189.14|0
1643631000000|2022-01-31 12:10:00|193.2|191|193.81|191.61|193.86|191.66|191.91|189.71|0
1643631300000|2022-01-31 12:15:00|193.86|191.66|193.71|191.51|194.58|192.38|193.43|191.23|0
1643631600000|2022-01-31 12:20:00|193.33|191.13|195.63|193.43|196.74|194.54|193.33|191.13|0
1643631900000|2022-01-31 12:25:00|195.72|193.52|194.57|192.37|195.72|193.52|193.8|191.6|0
1643632200000|2022-01-31 12:30:00|194.76|192.56|193.04|190.84|195.14|192.94|192.85|190.65|0
1643632500000|2022-01-31 12:35:00|192.94|190.74|193.51|191.31|193.6|191.4|192.27|190.07|0
1643632800000|2022-01-31 12:40:00|193.56|191.36|193.12|190.92|194.8|192.6|193.12|190.92|0
1643633100000|2022-01-31 12:45:00|193.17|190.97|191.98|189.78|193.51|191.31|191.41|189.21|0
1643633400000|2022-01-31 12:50:00|192.26|190.06|192.36|190.16|192.83|190.63|191.31|189.11|0
1643633700000|2022-01-31 12:55:00|192.26|190.06|190.93|188.73|192.64|190.44|190.93|188.73|0
1643634000000|2022-01-31 13:00:00|190.55|188.35|192.83|190.63|192.83|190.63|190.36|188.16|0
1643634300000|2022-01-31 13:05:00|192.92|190.72|193.59|191.39|194.54|192.34|192.92|190.72|0
1643634600000|2022-01-31 13:10:00|193.3|191.1|191.58|189.38|193.3|191.1|191.49|189.29|0
1643634900000|2022-01-31 13:15:00|191.49|189.29|193.06|190.86|193.06|190.86|191.02|188.82|0
1643635200000|2022-01-31 13:20:00|193.1|190.9|192.81|190.61|193.29|191.09|192.05|189.85|0
1643635500000|2022-01-31 13:25:00|192.72|190.52|192.43|190.23|193.43|191.23|192.43|190.23|0
1643635800000|2022-01-31 13:30:00|192.14|189.94|189.03|186.83|192.71|190.51|188.75|186.55|0
1643636100000|2022-01-31 13:35:00|189.12|186.92|189.49|187.29|189.83|187.63|188.37|186.17|0
1643636400000|2022-01-31 13:40:00|189.4|187.2|189.96|187.76|190.43|188.23|188.65|186.45|0
1643636700000|2022-01-31 13:45:00|189.87|187.67|189.96|187.76|191.37|189.17|189.3|187.1|0
1643637000000|2022-01-31 13:50:00|189.86|187.66|189.91|187.71|190.05|187.85|188.83|186.63|0
1643637300000|2022-01-31 13:55:00|189.77|187.57|189.76|187.56|190.24|188.04|188.73|186.53|0
1643637600000|2022-01-31 14:00:00|189.57|187.37|189.38|187.18|190.89|188.69|189.29|187.09|0
1643637900000|2022-01-31 14:05:00|189.29|187.09|188.63|186.43|189.48|187.28|188.16|185.96|0
1643638200000|2022-01-31 14:10:00|188.82|186.62|190.03|187.83|190.04|187.84|188.63|186.43|0
1643638500000|2022-01-31 14:15:00|190.13|187.93|190.5|188.3|190.51|188.31|189.37|187.17|0
1643638800000|2022-01-31 14:20:00|190.6|188.4|190.69|188.49|191.54|189.34|190.13|187.93|0
1643639100000|2022-01-31 14:25:00|190.59|188.39|189.04|186.84|190.69|188.49|188.8|186.6|0
1643639400000|2022-01-31 14:30:00|188.62|186.42|187.31|185.11|193.72|191.52|187.31|185.11|0
1643639700000|2022-01-31 14:35:00|187.21|185.01|185.91|183.71|187.86|185.66|185.45|183.25|0
1643640000000|2022-01-31 14:40:00|185.82|183.62|185.35|183.15|185.91|183.71|184.06|181.86|0
1643640300000|2022-01-31 14:45:00|185.21|183.01|187.16|184.96|187.39|185.19|184.43|182.23|0
1643640600000|2022-01-31 14:50:00|187.02|184.82|183.06|180.86|187.39|185.19|180.64|178.44|0
1643640900000|2022-01-31 14:55:00|182.87|180.67|179.76|177.56|183.7|181.5|179.76|177.56|0
1643641200000|2022-01-31 15:00:00|179.85|177.65|176.66|174.46|179.94|177.74|174.64|172.44|0
1643641500000|2022-01-31 15:05:00|176.71|174.51|173.46|171.26|177.74|175.54|173.46|171.26|0
1643641800000|2022-01-31 15:10:00|173.28|171.08|173.99|171.79|175.05|172.85|172.93|170.73|0
1643642100000|2022-01-31 15:15:00|173.86|171.66|174.03|171.83|174.47|172.27|172.05|169.85|0
1643642400000|2022-01-31 15:20:00|173.85|171.65|171.54|169.34|174.4|172.2|170.3|168.1|0
1643642700000|2022-01-31 15:25:00|171.46|169.26|174.59|172.39|174.68|172.48|170.98|168.78|0
1643643000000|2022-01-31 15:30:00|174.68|172.48|173.3|171.1|175.57|173.37|172.64|170.44|0
1643643300000|2022-01-31 15:35:00|173.17|170.97|173.95|171.75|174.63|172.43|172.02|169.82|0
1643643600000|2022-01-31 15:40:00|174.31|172.11|172.88|170.68|175.37|173.17|172.79|170.59|0
1643643900000|2022-01-31 15:45:00|173.15|170.95|174.17|171.97|175.82|173.62|173.15|170.95|0
1643644200000|2022-01-31 15:50:00|174.21|172.01|171.29|169.09|174.39|172.19|170.5|168.3|0
1643644500000|2022-01-31 15:55:00|171.12|168.92|170.98|168.78|173.19|170.99|170.33|168.13|0
1643644800000|2022-01-31 16:00:00|171.16|168.96|170.59|168.39|171.16|168.96|169.84|167.64|0
1643645100000|2022-01-31 16:05:00|170.37|168.17|171.42|169.22|171.95|169.75|170.28|168.08|0
1643645400000|2022-01-31 16:10:00|171.6|169.4|171.15|168.95|173.73|171.53|170.8|168.6|0
1643645700000|2022-01-31 16:15:00|171.33|169.13|173.01|170.81|173.28|171.08|170.98|168.78|0
1643646000000|2022-01-31 16:20:00|172.97|170.77|172.99|170.79|174.25|172.05|171.86|169.66|0
1643646300000|2022-01-31 16:25:00|173.08|170.88|172.9|170.7|173.61|171.41|171.57|169.37|0
1643646600000|2022-01-31 16:30:00|172.99|170.79|169.37|167.17|173.79|171.59|168.84|166.64|0
1643646900000|2022-01-31 16:35:00|169.45|167.25|170.33|168.13|170.77|168.57|168.84|166.64|0
1643647200000|2022-01-31 16:40:00|169.89|167.69|168.84|166.64|170.73|168.53|168.79|166.59|0
1643647500000|2022-01-31 16:45:00|169.27|167.07|167.35|165.15|169.8|167.6|167.18|164.98|0
1643647800000|2022-01-31 16:50:00|167.26|165.06|164.16|161.96|167.61|165.41|164.16|161.96|0
1643648100000|2022-01-31 16:55:00|164.25|162.05|164.07|161.87|164.46|162.26|163.82|161.62|0
1643648400000|2022-01-31 17:00:00|163.99|161.79|164.75|162.55|165.53|163.33|163.9|161.7|0
1643648700000|2022-01-31 17:05:00|164.58|162.38|166.39|164.19|166.39|164.19|164.07|161.87|0
1643649000000|2022-01-31 17:10:00|166.21|164.01|166.21|164.01|166.64|164.44|165.01|162.81|0
1643649300000|2022-01-31 17:15:00|166.12|163.92|160.44|158.24|167.72|165.52|160.44|158.24|0
1643649600000|2022-01-31 17:20:00|160.48|158.28|163.13|160.93|163.86|161.66|160.48|158.28|0
1643649900000|2022-01-31 17:25:00|163.17|160.97|162.14|159.94|164.21|162.01|161.8|159.6|0
1643650200000|2022-01-31 17:30:00|161.97|159.77|163.25|161.05|163.64|161.44|161.2|159|0
1643650500000|2022-01-31 17:35:00|163.17|160.97|161.7|159.5|163.6|161.4|161.62|159.42|0
1643650800000|2022-01-31 17:40:00|161.66|159.46|161.79|159.59|162.22|160.02|160.93|158.73|0
1643651100000|2022-01-31 17:45:00|161.62|159.42|159.23|157.03|161.62|159.42|159.23|157.03|0
1643651400000|2022-01-31 17:50:00|159.32|157.12|158.98|156.78|160.25|158.05|158.89|156.69|0
1643651700000|2022-01-31 17:55:00|158.89|156.69|158.64|156.44|159.14|156.94|158.05|155.85|0
1643652000000|2022-01-31 18:00:00|158.72|156.52|159.82|157.62|160.5|158.3|158.72|156.52|0
1643652300000|2022-01-31 18:05:00|159.9|157.7|159.47|157.27|160.33|158.13|159.05|156.85|0
1643652600000|2022-01-31 18:10:00|159.56|157.36|159.39|157.19|161|158.8|159.26|157.06|0
1643652900000|2022-01-31 18:15:00|159.3|157.1|158.62|156.42|160.49|158.29|158.54|156.34|0
1643653200000|2022-01-31 18:20:00|158.46|156.26|158.37|156.17|159|156.8|158.03|155.83|0
1643653500000|2022-01-31 18:25:00|158.28|156.08|160.31|158.11|160.31|158.11|157.78|155.58|0
1643653800000|2022-01-31 18:30:00|160.18|157.98|161.16|158.96|161.59|159.39|159.63|157.43|0
1643654100000|2022-01-31 18:35:00|160.95|158.75|159.63|157.43|161.76|159.56|158.75|156.55|0
1643654400000|2022-01-31 18:40:00|159.72|157.52|160.56|158.36|160.56|158.36|158.28|156.08|0
1643654700000|2022-01-31 18:45:00|160.64|158.44|159.46|157.26|160.64|158.44|159.29|157.09|0
1643655000000|2022-01-31 18:50:00|159.5|157.3|159.96|157.76|160.39|158.19|159.12|156.92|0
1643655300000|2022-01-31 18:55:00|159.88|157.68|159.2|157|160.13|157.93|159.11|156.91|0
1643655600000|2022-01-31 19:00:00|158.94|156.74|158.86|156.66|159.53|157.33|158.44|156.24|0
1643655900000|2022-01-31 19:05:00|159.11|156.91|157.05|154.85|159.11|156.91|156.43|154.23|0
1643656200000|2022-01-31 19:10:00|157.09|154.89|157.16|154.96|158.91|156.71|156.5|154.3|0
1643656500000|2022-01-31 19:15:00|157.33|155.13|156.66|154.46|157.54|155.34|156.32|154.12|0
1643656800000|2022-01-31 19:20:00|156.82|154.62|156.07|153.87|157.58|155.38|155.66|153.46|0
1643657100000|2022-01-31 19:25:00|156.15|153.95|155.49|153.29|156.65|154.45|155.4|153.2|0
1643657400000|2022-01-31 19:30:00|155.57|153.37|155.73|153.53|156.48|154.28|155.4|153.2|0
1643657700000|2022-01-31 19:35:00|155.65|153.45|156.06|153.86|156.23|154.03|155.4|153.2|0
1643658000000|2022-01-31 19:40:00|155.9|153.7|155.73|153.53|156.31|154.11|155.64|153.44|0
1643658300000|2022-01-31 19:45:00|155.64|153.44|156.64|154.44|157.06|154.86|155.48|153.28|0
1643658600000|2022-01-31 19:50:00|156.56|154.36|156.97|154.77|157.3|155.1|156.14|153.94|0
1643658900000|2022-01-31 19:55:00|156.89|154.69|156.38|154.18|156.89|154.69|155.72|153.52|0
1643659200000|2022-01-31 20:00:00|156.43|154.23|156.13|153.93|156.8|154.6|155.72|153.52|0
1643659500000|2022-01-31 20:05:00|156.21|154.01|159.31|157.11|159.31|157.11|155.88|153.68|0
1643659800000|2022-01-31 20:10:00|159.06|156.86|162.8|160.6|163.32|161.12|158.64|156.44|0
1643660100000|2022-01-31 20:15:00|162.89|160.69|163.49|161.29|164.35|162.15|161.43|159.23|0
1643660400000|2022-01-31 20:20:00|163.66|161.46|159.12|156.92|163.66|161.46|157.71|155.51|0
1643660700000|2022-01-31 20:25:00|159.2|157|159.24|157.04|160.09|157.89|157.94|155.74|0
1643661000000|2022-01-31 20:30:00|159.16|156.96|155.1|152.9|160.73|158.53|155.02|152.82|0
1643661300000|2022-01-31 20:35:00|155.27|153.07|157.52|155.32|160.02|157.82|154.85|152.65|0
1643661600000|2022-01-31 20:40:00|157.69|155.49|157.19|154.99|158.36|156.16|156.52|154.32|0
1643661900000|2022-01-31 20:45:00|156.94|154.74|154.37|152.17|157.6|155.4|154.37|152.17|0
1643662200000|2022-01-31 20:50:00|154.45|152.25|150.95|148.75|154.45|152.25|150.55|148.35|0
1643662500000|2022-01-31 20:55:00|150.87|148.67|151.4|149.2|154.36|152.16|150.68|148.48|0
1643662800000|2022-01-31 21:00:00|151.93|149.73|154.99|152.79|155.65|153.45|151.93|149.73|0
1643663100000|2022-01-31 21:05:00|155.07|152.87|153.75|151.55|155.15|152.95|153.59|151.39|0
1643663400000|2022-01-31 21:10:00|153.67|151.47|155.89|153.69|156.14|153.94|153.51|151.31|0
1643663700000|2022-01-31 21:15:00|156.02|153.22|155.81|153.01|156.18|153.38|155.44|152.64|0
1643664000000|2022-01-31 21:20:00|155.94|153.14|155.69|152.89|156.1|153.3|155.44|152.64|0
1643664300000|2022-01-31 21:25:00|155.6|152.8|155.52|152.72|155.85|153.05|155.35|152.55|0
1643664600000|2022-01-31 21:30:00|155.56|152.76|155.76|152.96|155.85|153.05|155.43|152.63|0
1643664900000|2022-01-31 21:35:00|155.8|153|156.01|153.21|156.09|153.29|155.02|152.22|0
1643665200000|2022-01-31 21:40:00|156.09|153.29|156|153.2|156.17|153.37|155.67|152.87|0
1643665500000|2022-01-31 21:45:00|155.92|153.12|156.17|153.37|156.33|153.53|155.76|152.96|0
1643665800000|2022-01-31 21:50:00|156.21|153.41|156.49|153.69|156.5|153.7|156.17|153.37|0
1643666100000|2022-01-31 21:55:00|156.41|153.61|155.98|153.18|156.49|153.69|155.95|153.15|0
1643666400000|2022-01-31 22:00:00|156.19|153.39|156.2|153.4|156.21|153.41|155.82|153.02|0
1643666700000|2022-01-31 22:05:00|156.24|153.44|156.28|153.48|156.34|153.54|156.19|153.39|0
1643667000000|2022-01-31 22:10:00|156.3|153.5|156.21|153.41|156.36|153.56|156.08|153.28|0
1643667300000|2022-01-31 22:15:00|156.2|153.4|156.13|153.33|156.2|153.4|156.13|153.33|0
1643667600000|2022-01-31 22:20:00|156.09|153.29|156.03|153.23|156.14|153.34|155.94|153.14|0
1643667900000|2022-01-31 22:25:00|156.16|153.36|155.97|153.17|156.17|153.37|155.97|153.17|0
1643668200000|2022-01-31 22:30:00|155.93|153.13|155.82|153.02|156.07|153.27|155.7|152.9|0
1643668500000|2022-01-31 22:35:00|155.69|152.89|155.25|152.45|155.77|152.97|155.25|152.45|0
1643668800000|2022-01-31 22:40:00|155.18|152.38|155.33|152.53|155.52|152.72|155.18|152.38|0
1643669100000|2022-01-31 22:45:00|155.36|152.56|155.35|152.55|155.4|152.6|155.16|152.36|0
1643669400000|2022-01-31 22:50:00|155.34|152.54|155.52|152.72|155.52|152.72|155.27|152.47|0
1643669700000|2022-01-31 22:55:00|155.54|152.74|155.67|152.87|155.7|152.9|155.52|152.72|0
1643670000000|2022-01-31 23:00:00|155.51|152.71|155.59|152.79|155.75|152.95|154.48|151.68|0
1643670300000|2022-01-31 23:05:00|155.63|152.83|154.55|151.75|156.08|153.28|154.39|151.59|0
1643670600000|2022-01-31 23:10:00|154.47|151.67|156.03|153.23|156.12|153.32|154.31|151.51|0
1643670900000|2022-01-31 23:15:00|155.95|153.15|155.82|153.02|155.95|153.15|155.29|152.49|0
1643671200000|2022-01-31 23:20:00|155.78|152.98|155.28|152.48|155.78|152.98|154.87|152.07|0
1643671500000|2022-01-31 23:25:00|155.2|152.4|155.86|153.06|156.11|153.31|154.71|151.91|0
1643671800000|2022-01-31 23:30:00|155.82|153.02|156.27|153.47|156.85|154.05|155.44|152.64|0
1643672100000|2022-01-31 23:35:00|156.48|153.68|155.6|152.8|156.52|153.72|155.52|152.72|0
1643672400000|2022-01-31 23:40:00|155.44|152.64|155.35|152.55|156.1|153.3|155.35|152.55|0
1643672700000|2022-01-31 23:45:00|155.44|152.64|155.43|152.63|155.6|152.8|155.35|152.55|0
1643673000000|2022-01-31 23:50:00|155.48|152.68|155.51|152.71|155.68|152.88|155.1|152.3|0
1643673300000|2022-01-31 23:55:00|155.47|152.67|155.43|152.63|155.76|152.96|155.27|152.47|0
1643673600000|2022-02-01 00:00:00|155.34|152.54|155.55|152.75|155.59|152.79|155.18|152.38|0
1643673900000|2022-02-01 00:05:00|155.47|152.67|155.83|153.03|155.92|153.12|155.18|152.38|0
1643674200000|2022-02-01 00:10:00|155.75|152.95|155.67|152.87|156|153.2|155.42|152.62|0
1643674500000|2022-02-01 00:15:00|155.75|152.95|155.66|152.86|155.75|152.95|155.09|152.29|0
1643674800000|2022-02-01 00:20:00|155.62|152.82|155.25|152.45|155.83|153.03|155.25|152.45|0
1643675100000|2022-02-01 00:25:00|155.33|152.53|155.33|152.53|155.49|152.69|155.16|152.36|0
1643675400000|2022-02-01 00:30:00|155.37|152.57|155.53|152.73|155.74|152.94|155.24|152.44|0
1643675700000|2022-02-01 00:35:00|155.49|152.69|155.49|152.69|155.74|152.94|155.24|152.44|0
1643676000000|2022-02-01 00:40:00|155.53|152.73|155.65|152.85|155.73|152.93|155.36|152.56|0
1643676300000|2022-02-01 00:45:00|155.56|152.76|154.86|152.06|155.56|152.76|154.66|151.86|0
1643676600000|2022-02-01 00:50:00|154.82|152.02|155.23|152.43|155.23|152.43|154.41|151.61|0
1643676900000|2022-02-01 00:55:00|155.06|152.26|154.98|152.18|155.15|152.35|154.82|152.02|0
1643677200000|2022-02-01 01:00:00|155.02|152.22|155.31|152.51|155.72|152.92|154.9|152.1|0
1643677500000|2022-02-01 01:05:00|155.27|152.47|155.88|153.08|155.88|153.08|155.22|152.42|0
1643677800000|2022-02-01 01:10:00|155.8|153|155.42|152.62|155.88|153.08|155.26|152.46|0
1643678100000|2022-02-01 01:15:00|155.46|152.66|155.3|152.5|155.55|152.75|155.13|152.33|0
1643678400000|2022-02-01 01:20:00|155.34|152.54|156.28|153.48|156.53|153.73|155.21|152.41|0
1643678700000|2022-02-01 01:25:00|156.37|153.57|156.69|153.89|157.36|154.56|156.28|153.48|0
1643679000000|2022-02-01 01:30:00|156.61|153.81|156.73|153.93|157.69|154.89|156.53|153.73|0
1643679300000|2022-02-01 01:35:00|156.61|153.81|156.69|153.89|157.1|154.3|156.52|153.72|0
1643679600000|2022-02-01 01:40:00|156.81|154.01|157.43|154.63|157.43|154.63|156.52|153.72|0
1643679900000|2022-02-01 01:45:00|157.39|154.59|157.93|155.13|158.6|155.8|157.18|154.38|0
1643680200000|2022-02-01 01:50:00|158.01|155.21|159.69|156.89|159.69|156.89|157.93|155.13|0
1643680500000|2022-02-01 01:55:00|159.77|156.97|159.18|156.38|159.77|156.97|159.1|156.3|0
1643680800000|2022-02-01 02:00:00|159.26|156.46|159.34|156.54|159.43|156.63|158.67|155.87|0
1643681100000|2022-02-01 02:05:00|159.26|156.46|159.42|156.62|160.02|157.22|159.18|156.38|0
1643681400000|2022-02-01 02:10:00|159.47|156.67|158.75|155.95|159.51|156.71|158.75|155.95|0
1643681700000|2022-02-01 02:15:00|158.83|156.03|158.41|155.61|158.83|156.03|158.08|155.28|0
1643682000000|2022-02-01 02:20:00|158.5|155.7|158.24|155.44|158.75|155.95|158.24|155.44|0
1643682300000|2022-02-01 02:25:00|158.2|155.4|158.16|155.36|158.24|155.44|157.78|154.98|0
1643682600000|2022-02-01 02:30:00|158.24|155.44|158.57|155.77|158.82|156.02|158.07|155.27|0
1643682900000|2022-02-01 02:35:00|158.65|155.85|157.86|155.06|159.41|156.61|157.78|154.98|0
1643683200000|2022-02-01 02:40:00|157.82|155.02|158.27|155.47|158.65|155.85|157.82|155.02|0
1643683500000|2022-02-01 02:45:00|158.36|155.56|157.98|155.18|158.69|155.89|157.98|155.18|0
1643683800000|2022-02-01 02:50:00|158.06|155.26|158.73|155.93|158.77|155.97|158.06|155.26|0
1643684100000|2022-02-01 02:55:00|158.81|156.01|158.39|155.59|158.89|156.09|158.39|155.59|0
1643684400000|2022-02-01 03:00:00|158.3|155.5|158.64|155.84|158.8|156|158.22|155.42|0
1643684700000|2022-02-01 03:05:00|158.6|155.8|158.63|155.83|158.72|155.92|158.13|155.33|0
1643685000000|2022-02-01 03:10:00|158.55|155.75|158.46|155.66|158.8|156|158.21|155.41|0
1643685300000|2022-02-01 03:15:00|158.38|155.58|158.04|155.24|158.55|155.75|158.04|155.24|0
1643685600000|2022-02-01 03:20:00|157.46|154.66|156.54|153.74|157.54|154.74|156.38|153.58|0
1643685900000|2022-02-01 03:25:00|156.63|153.83|157.2|154.4|157.62|154.82|156|153.2|0
1643686200000|2022-02-01 03:30:00|157.16|154.36|157.37|154.57|157.58|154.78|156.7|153.9|0
1643686500000|2022-02-01 03:35:00|157.41|154.61|157.2|154.4|158.12|155.32|156.95|154.15|0
1643686800000|2022-02-01 03:40:00|157.11|154.31|157.19|154.39|157.53|154.73|157.03|154.23|0
1643687100000|2022-02-01 03:45:00|157.15|154.35|157.02|154.22|157.24|154.44|156.9|154.1|0
1643687400000|2022-02-01 03:50:00|156.98|154.18|156.19|153.39|157.02|154.22|156.07|153.27|0
1643687700000|2022-02-01 03:55:00|156.11|153.31|155.86|153.06|156.28|153.48|155.69|152.89|0
1643688000000|2022-02-01 04:00:00|155.78|152.98|156.19|153.39|156.19|153.39|155.69|152.89|0
1643688300000|2022-02-01 04:05:00|156.27|153.47|156.76|153.96|156.85|154.05|155.94|153.14|0
1643688600000|2022-02-01 04:10:00|156.81|154.01|156.59|153.79|156.93|154.13|156.27|153.47|0
1643688900000|2022-02-01 04:15:00|156.56|153.76|155.97|153.17|156.59|153.79|155.85|153.05|0
1643689200000|2022-02-01 04:20:00|156.01|153.21|155.51|152.71|156.01|153.21|155.43|152.63|0
1643689500000|2022-02-01 04:25:00|155.43|152.63|155.72|152.92|155.93|153.13|155.43|152.63|0
1643689800000|2022-02-01 04:30:00|155.76|152.96|156.09|153.29|156.09|153.29|155.51|152.71|0
1643690100000|2022-02-01 04:35:00|156.17|153.37|156|153.2|156.25|153.45|155.75|152.95|0
1643690400000|2022-02-01 04:40:00|156.08|153.28|156.16|153.36|156.41|153.61|156|153.2|0
1643690700000|2022-02-01 04:45:00|156.21|153.41|156.66|153.86|156.66|153.86|156.16|153.36|0
1643691000000|2022-02-01 04:50:00|156.53|153.73|156.03|153.23|156.74|153.94|155.91|153.11|0
1643691300000|2022-02-01 04:55:00|156.07|153.27|155.99|153.19|156.86|154.06|155.82|153.02|0
1643691600000|2022-02-01 05:00:00|156.07|153.27|155.86|153.06|156.15|153.35|155.41|152.61|0
1643691900000|2022-02-01 05:05:00|155.82|153.02|156.64|153.84|156.64|153.84|155.82|153.02|0
1643692200000|2022-02-01 05:10:00|156.56|153.76|156.06|153.26|156.64|153.84|156.02|153.22|0
1643692500000|2022-02-01 05:15:00|156.15|153.35|156.31|153.51|156.31|153.51|156.02|153.22|0
1643692800000|2022-02-01 05:20:00|156.22|153.42|156.1|153.3|156.22|153.42|155.81|153.01|0
1643693100000|2022-02-01 05:25:00|156.06|153.26|156.26|153.46|156.3|153.5|156.06|153.26|0
1643693400000|2022-02-01 05:30:00|156.3|153.5|155.89|153.09|156.38|153.58|155.8|153|0
1643693700000|2022-02-01 05:35:00|155.8|153|155.88|153.08|156.22|153.42|155.8|153|0
1643694000000|2022-02-01 05:40:00|155.97|153.17|156.04|153.24|156.21|153.41|155.88|153.08|0
1643694300000|2022-02-01 05:45:00|156.13|153.33|156.08|153.28|156.13|153.33|155.79|152.99|0
1643694600000|2022-02-01 05:50:00|156.04|153.24|155.63|152.83|156.04|153.24|155.46|152.66|0
1643694900000|2022-02-01 05:55:00|155.71|152.91|155.21|152.41|155.71|152.91|154.97|152.17|0
1643695200000|2022-02-01 06:00:00|155.54|152.74|155.01|152.21|155.54|152.74|154.31|151.51|0
1643695500000|2022-02-01 06:05:00|154.96|152.16|155.12|152.32|155.21|152.41|154.88|152.08|0
1643695800000|2022-02-01 06:10:00|155.21|152.41|156.03|153.23|156.36|153.56|155.12|152.32|0
1643696100000|2022-02-01 06:15:00|155.94|153.14|156.27|153.47|156.65|153.85|155.86|153.06|0
1643696400000|2022-02-01 06:20:00|156.23|153.43|156.35|153.55|156.56|153.76|156.02|153.22|0
1643696700000|2022-02-01 06:25:00|156.31|153.51|156.43|153.63|156.43|153.63|155.94|153.14|0
1643697000000|2022-02-01 06:30:00|156.35|153.55|156.59|153.79|156.76|153.96|156.18|153.38|0
1643697300000|2022-02-01 06:35:00|156.51|153.71|155.85|153.05|156.67|153.87|155.85|153.05|0
1643697600000|2022-02-01 06:40:00|155.81|153.01|155.84|153.04|156.09|153.29|155.76|152.96|0
1643697900000|2022-02-01 06:45:00|155.89|153.09|156.01|153.21|156.09|153.29|155.72|152.92|0
1643698200000|2022-02-01 06:50:00|156|153.2|155.47|152.67|156.09|153.29|155.43|152.63|0
1643698500000|2022-02-01 06:55:00|155.43|152.63|155.34|152.54|155.84|153.04|155.26|152.46|0
1643698800000|2022-02-01 07:00:00|155.18|152.38|154.76|151.96|155.75|152.95|154.11|151.31|0
1643699100000|2022-02-01 07:05:00|154.84|152.04|153.82|151.02|154.84|152.04|153.78|150.98|0
1643699400000|2022-02-01 07:10:00|153.78|150.98|152.31|149.51|153.78|150.98|151.91|149.11|0
1643699700000|2022-02-01 07:15:00|152.39|149.59|151.99|149.19|152.56|149.76|151.83|149.03|0
1643700000000|2022-02-01 07:20:00|152.07|149.27|151.86|149.06|152.55|149.75|151.78|148.98|0
1643700300000|2022-02-01 07:25:00|151.98|149.18|152.14|149.34|152.31|149.51|151.62|148.82|0
1643700600000|2022-02-01 07:30:00|152.18|149.38|152.38|149.58|152.55|149.75|151.98|149.18|0
1643700900000|2022-02-01 07:35:00|152.3|149.5|152.38|149.58|152.54|149.74|152.18|149.38|0
1643701200000|2022-02-01 07:40:00|152.3|149.5|152.62|149.82|152.7|149.9|152.13|149.33|0
1643701500000|2022-02-01 07:45:00|152.54|149.74|152.13|149.33|153.35|150.55|151.77|148.97|0
1643701800000|2022-02-01 07:50:00|152.05|149.25|154.04|151.24|154.32|151.52|152.05|149.25|0
1643702100000|2022-02-01 07:55:00|153.96|151.16|153.5|150.7|154.08|151.28|153.42|150.62|0
1643702400000|2022-02-01 08:00:00|153.75|150.95|152.28|149.48|154.65|151.85|152.12|149.32|0
1643702700000|2022-02-01 08:05:00|151.9|149.7|149.77|147.57|152.35|150.15|149.73|147.53|0
1643703000000|2022-02-01 08:10:00|149.73|147.53|149.24|147.04|150.68|148.48|148.77|146.57|0
1643703300000|2022-02-01 08:15:00|149.2|147|149.31|147.11|150.64|148.44|148.93|146.73|0
1643703600000|2022-02-01 08:20:00|149.39|147.19|149.07|146.87|149.39|147.19|147.95|145.75|0
1643703900000|2022-02-01 08:25:00|148.99|146.79|149.11|146.91|149.95|147.75|148.51|146.31|0
1643704200000|2022-02-01 08:30:00|149.14|146.94|149.1|146.9|149.62|147.42|148.31|146.11|0
1643704500000|2022-02-01 08:35:00|149.06|146.86|149.94|147.74|150.1|147.9|148.9|146.7|0
1643704800000|2022-02-01 08:40:00|149.98|147.78|149.1|146.9|150.5|148.3|148.58|146.38|0
1643705100000|2022-02-01 08:45:00|149.06|146.86|149.53|147.33|149.77|147.57|148.94|146.74|0
1643705400000|2022-02-01 08:50:00|149.45|147.25|150.33|148.13|150.74|148.54|149.37|147.17|0
1643705700000|2022-02-01 08:55:00|150.01|147.81|149.53|147.33|150.65|148.45|149.17|146.97|0
1643706000000|2022-02-01 09:00:00|149.45|147.25|150.13|147.93|150.73|148.53|149.05|146.85|0
1643706300000|2022-02-01 09:05:00|150.09|147.89|151.01|148.81|151.25|149.05|150.01|147.81|0
1643706600000|2022-02-01 09:10:00|150.89|148.69|151.33|149.13|151.45|149.25|150.08|147.88|0
1643706900000|2022-02-01 09:15:00|151.41|149.21|151.41|149.21|151.69|149.49|150.64|148.44|0
1643707200000|2022-02-01 09:20:00|151.37|149.17|152.95|150.75|153.32|151.12|151.04|148.84|0
1643707500000|2022-02-01 09:25:00|152.91|150.71|155.86|153.66|155.86|153.66|152.5|150.3|0
1643707800000|2022-02-01 09:30:00|156.03|153.83|155.86|153.66|156.23|154.03|155.08|152.88|0
1643708100000|2022-02-01 09:35:00|155.82|153.62|155.11|152.91|155.82|153.62|154.04|151.84|0
1643708400000|2022-02-01 09:40:00|155.36|153.16|155.69|153.49|157.02|154.82|154.78|152.58|0
1643708700000|2022-02-01 09:45:00|155.65|153.45|157.26|155.06|157.89|155.69|155.11|152.91|0
1643709000000|2022-02-01 09:50:00|157.31|155.11|156.68|154.48|158.1|155.9|156.18|153.98|0
1643709300000|2022-02-01 09:55:00|156.76|154.56|155.1|152.9|156.76|154.56|154.48|152.28|0
1643709600000|2022-02-01 10:00:00|155.14|152.94|153.66|151.46|155.59|153.39|153.62|151.42|0
1643709900000|2022-02-01 10:05:00|153.7|151.5|153.45|151.25|153.94|151.74|153.04|150.84|0
1643710200000|2022-02-01 10:10:00|153.53|151.33|154.02|151.82|154.68|152.48|153.12|150.92|0
1643710500000|2022-02-01 10:15:00|153.94|151.74|154.76|152.56|155.09|152.89|153.37|151.17|0
1643710800000|2022-02-01 10:20:00|154.68|152.48|155.09|152.89|155.5|153.3|154.39|152.19|0
1643711100000|2022-02-01 10:25:00|154.96|152.76|154.42|152.22|154.96|152.76|154.1|151.9|0
1643711400000|2022-02-01 10:30:00|154.59|152.39|153.93|151.73|155.46|153.26|153.76|151.56|0
1643711700000|2022-02-01 10:35:00|153.97|151.77|152.78|150.58|154.22|152.02|152.7|150.5|0
1643712000000|2022-02-01 10:40:00|152.94|150.74|154.29|152.09|154.29|152.09|152.7|150.5|0
1643712300000|2022-02-01 10:45:00|154.17|151.97|154.74|152.54|154.74|152.54|153.92|151.72|0
1643712600000|2022-02-01 10:50:00|154.66|152.46|155.73|153.53|155.77|153.57|154.16|151.96|0
1643712900000|2022-02-01 10:55:00|155.65|153.45|155.48|153.28|156.39|154.19|154.86|152.66|0
1643713200000|2022-02-01 11:00:00|155.52|153.32|153.66|151.46|155.89|153.69|153.26|151.06|0
1643713500000|2022-02-01 11:05:00|153.58|151.38|152.03|149.83|153.58|151.38|151.91|149.71|0
1643713800000|2022-02-01 11:10:00|152.07|149.87|152.92|150.72|153.17|150.97|151.79|149.59|0
1643714100000|2022-02-01 11:15:00|152.6|150.4|154.31|152.11|154.39|152.19|152.39|150.19|0
1643714400000|2022-02-01 11:20:00|154.06|151.86|153.73|151.53|154.35|152.15|153.57|151.37|0
1643714700000|2022-02-01 11:25:00|153.82|151.62|154.47|152.27|155.21|153.01|153.82|151.62|0
1643715000000|2022-02-01 11:30:00|154.51|152.31|153.56|151.36|154.63|152.43|153.48|151.28|0
1643715300000|2022-02-01 11:35:00|153.48|151.28|154.34|152.14|154.34|152.14|153.2|151|0
1643715600000|2022-02-01 11:40:00|154.3|152.1|155.12|152.92|155.16|152.96|153.52|151.32|0
1643715900000|2022-02-01 11:45:00|155|152.8|154.38|152.18|155.37|153.17|154.21|152.01|0
1643716200000|2022-02-01 11:50:00|154.29|152.09|154.62|152.42|154.7|152.5|153.84|151.64|0
1643716500000|2022-02-01 11:55:00|154.54|152.34|154.86|152.66|155.07|152.87|154.12|151.92|0
1643716800000|2022-02-01 12:00:00|155.03|152.83|155.02|152.82|155.36|153.16|154.37|152.17|0
1643717100000|2022-02-01 12:05:00|154.94|152.74|154.53|152.33|155.27|153.07|154.12|151.92|0
1643717400000|2022-02-01 12:10:00|154.61|152.41|154.69|152.49|154.85|152.65|153.79|151.59|0
1643717700000|2022-02-01 12:15:00|154.65|152.45|154.77|152.57|155.35|153.15|154.03|151.83|0
1643718000000|2022-02-01 12:20:00|154.52|152.32|153.94|151.74|154.52|152.32|153.58|151.38|0
1643718300000|2022-02-01 12:25:00|154.11|151.91|153.04|150.84|154.27|152.07|153.04|150.84|0
1643718600000|2022-02-01 12:30:00|152.96|150.76|152.22|150.02|153.28|151.08|152.06|149.86|0
1643718900000|2022-02-01 12:35:00|152.14|149.94|152.14|149.94|152.71|150.51|151.74|149.54|0
1643719200000|2022-02-01 12:40:00|151.98|149.78|151.97|149.77|152.63|150.43|151.77|149.57|0
1643719500000|2022-02-01 12:45:00|152.05|149.85|151.81|149.61|152.79|150.59|151.65|149.45|0
1643719800000|2022-02-01 12:50:00|151.89|149.69|152.05|149.85|152.21|150.01|151.64|149.44|0
1643720100000|2022-02-01 12:55:00|151.97|149.77|152.37|150.17|152.66|150.46|151.36|149.16|0
1643720400000|2022-02-01 13:00:00|152.21|150.01|151.47|149.27|152.61|150.41|151.47|149.27|0
1643720700000|2022-02-01 13:05:00|151.39|149.19|151.23|149.03|152.04|149.84|150.91|148.71|0
1643721000000|2022-02-01 13:10:00|151.07|148.87|150.5|148.3|151.31|149.11|150.18|147.98|0
1643721300000|2022-02-01 13:15:00|150.58|148.38|150.25|148.05|150.58|148.38|150.02|147.82|0
1643721600000|2022-02-01 13:20:00|150.33|148.13|149.69|147.49|150.41|148.21|149.37|147.17|0
1643721900000|2022-02-01 13:25:00|149.77|147.57|150.13|147.93|150.49|148.29|149.45|147.25|0
1643722200000|2022-02-01 13:30:00|150.09|147.89|151.66|149.46|151.78|149.58|149.93|147.73|0
1643722500000|2022-02-01 13:35:00|151.62|149.42|150.81|148.61|152.11|149.91|150.73|148.53|0
1643722800000|2022-02-01 13:40:00|150.89|148.69|150.24|148.04|150.89|148.69|149.52|147.32|0
1643723100000|2022-02-01 13:45:00|150.08|147.88|150.16|147.96|150.72|148.52|149.84|147.64|0
1643723400000|2022-02-01 13:50:00|150.08|147.88|149.79|147.59|150.16|147.96|149.39|147.19|0
1643723700000|2022-02-01 13:55:00|149.75|147.55|149.19|146.99|150.15|147.95|149.03|146.83|0
1643724000000|2022-02-01 14:00:00|149.07|146.87|149.34|147.14|149.59|147.39|148.47|146.27|0
1643724300000|2022-02-01 14:05:00|149.31|147.11|149.5|147.3|149.66|147.46|149.18|146.98|0
1643724600000|2022-02-01 14:10:00|149.42|147.22|149.74|147.54|149.82|147.62|149.1|146.9|0
1643724900000|2022-02-01 14:15:00|149.66|147.46|150.06|147.86|150.46|148.26|149.66|147.46|0
1643725200000|2022-02-01 14:20:00|149.98|147.78|149.49|147.29|150.22|148.02|149.33|147.13|0
1643725500000|2022-02-01 14:25:00|149.41|147.21|148.37|146.17|149.41|147.21|148.37|146.17|0
1643725800000|2022-02-01 14:30:00|148.45|146.25|149.01|146.81|152.31|150.11|148.05|145.85|0
1643726100000|2022-02-01 14:35:00|148.85|146.65|149.16|146.96|150.49|148.29|147.57|145.37|0
1643726400000|2022-02-01 14:40:00|149.32|147.12|153.57|151.37|154.43|152.23|148.28|146.08|0
1643726700000|2022-02-01 14:45:00|153.61|151.41|152.39|150.19|155.09|152.89|151.82|149.62|0
1643727000000|2022-02-01 14:50:00|151.82|149.62|152.38|150.18|152.38|150.18|150.44|148.24|0
1643727300000|2022-02-01 14:55:00|152.55|150.35|151.61|149.41|153.61|151.41|151.08|148.88|0
1643727600000|2022-02-01 15:00:00|151.16|148.96|158.16|155.96|158.58|156.38|151.16|148.96|0
1643727900000|2022-02-01 15:05:00|158.37|156.17|156.18|153.98|160.77|158.57|154.85|152.65|0
1643728200000|2022-02-01 15:10:00|156.09|153.89|152.46|150.26|156.68|154.48|152.42|150.22|0
1643728500000|2022-02-01 15:15:00|152.42|150.22|154.59|152.39|155.18|152.98|152.33|150.13|0
1643728800000|2022-02-01 15:20:00|155.17|152.97|149.51|147.31|155.17|152.97|146.47|144.27|0
1643729100000|2022-02-01 15:25:00|149.35|147.15|152.36|150.16|152.36|150.16|148.26|146.06|0
1643729400000|2022-02-01 15:30:00|152.2|150|152.36|150.16|153.1|150.9|149.34|147.14|0
1643729700000|2022-02-01 15:35:00|152.07|149.87|151.94|149.74|153.51|151.31|150.27|148.07|0
1643730000000|2022-02-01 15:40:00|151.82|149.62|154|151.8|154.79|152.59|149.99|147.79|0
1643730300000|2022-02-01 15:45:00|154.33|152.13|154.33|152.13|155.66|153.46|153.88|151.68|0
1643730600000|2022-02-01 15:50:00|154.25|152.05|151.74|149.54|154.62|152.42|151.29|149.09|0
1643730900000|2022-02-01 15:55:00|151.61|149.41|148.77|146.57|151.61|149.41|148.69|146.49|0
1643731200000|2022-02-01 16:00:00|148.69|146.49|149.24|147.04|149.81|147.61|147.2|145|0
1643731500000|2022-02-01 16:05:00|149.16|146.96|146.99|144.79|149.73|147.53|146.91|144.71|0
1643731800000|2022-02-01 16:10:00|147.07|144.87|145.87|143.67|147.87|145.67|145.64|143.44|0
1643732100000|2022-02-01 16:15:00|145.72|143.52|146.83|144.63|147.23|145.03|145.72|143.52|0
1643732400000|2022-02-01 16:20:00|146.75|144.55|148.33|146.13|148.99|146.79|146.43|144.23|0
1643732700000|2022-02-01 16:25:00|148.17|145.97|147.6|145.4|148.97|146.77|146.88|144.68|0
1643733000000|2022-02-01 16:30:00|147.68|145.48|146.4|144.2|150.43|148.23|146.4|144.2|0
1643733300000|2022-02-01 16:35:00|146.52|144.32|147.35|145.15|148.16|145.96|145.92|143.72|0
1643733600000|2022-02-01 16:40:00|147.43|145.23|146.87|144.67|147.48|145.28|145.83|143.63|0
1643733900000|2022-02-01 16:45:00|146.79|144.59|146.07|143.87|146.87|144.67|144.8|142.6|0
1643734200000|2022-02-01 16:50:00|145.91|143.71|145.9|143.7|146.71|144.51|145.43|143.23|0
1643734500000|2022-02-01 16:55:00|145.59|143.39|144.95|142.75|146.03|143.83|144|141.8|0
1643734800000|2022-02-01 17:00:00|145.07|142.87|146.06|143.86|146.3|144.1|144.39|142.19|0
1643735100000|2022-02-01 17:05:00|145.82|143.62|146.29|144.09|146.62|144.42|145.34|143.14|0
1643735400000|2022-02-01 17:10:00|146.22|144.02|147.41|145.21|148.3|146.1|146.06|143.86|0
1643735700000|2022-02-01 17:15:00|147.33|145.13|146.37|144.17|147.33|145.13|145.97|143.77|0
1643736000000|2022-02-01 17:20:00|146.21|144.01|146.29|144.09|147.57|145.37|145.77|143.57|0
1643736300000|2022-02-01 17:25:00|146.61|144.41|146.92|144.72|148.53|146.33|146.05|143.85|0
1643736600000|2022-02-01 17:30:00|146.84|144.64|150.15|147.95|150.4|148.2|146.8|144.6|0
1643736900000|2022-02-01 17:35:00|149.83|147.63|148.77|146.57|149.91|147.71|148.04|145.84|0
1643737200000|2022-02-01 17:40:00|148.69|146.49|148.57|146.37|149.25|147.05|147.4|145.2|0
1643737500000|2022-02-01 17:45:00|148.6|146.4|149.09|146.89|149.9|147.7|148.04|145.84|0
1643737800000|2022-02-01 17:50:00|149.25|147.05|148.28|146.08|149.25|147.05|148.12|145.92|0
1643738100000|2022-02-01 17:55:00|148.11|145.91|145.79|143.59|148.11|145.91|145.71|143.51|0
1643738400000|2022-02-01 18:00:00|145.87|143.67|147.79|145.59|147.87|145.67|145.71|143.51|0
1643738700000|2022-02-01 18:05:00|147.62|145.42|148.27|146.07|148.59|146.39|147.38|145.18|0
1643739000000|2022-02-01 18:10:00|148.35|146.15|148.02|145.82|148.35|146.15|147.26|145.06|0
1643739300000|2022-02-01 18:15:00|148.18|145.98|147.58|145.38|148.42|146.22|147.14|144.94|0
1643739600000|2022-02-01 18:20:00|147.54|145.34|147.21|145.01|147.82|145.62|147.21|145.01|0
1643739900000|2022-02-01 18:25:00|147.29|145.09|146.17|143.97|147.53|145.33|146.01|143.81|0
1643740200000|2022-02-01 18:30:00|146.25|144.05|146.88|144.68|147.13|144.93|146.09|143.89|0
1643740500000|2022-02-01 18:35:00|146.85|144.65|146.24|144.04|148.25|146.05|146|143.8|0
1643740800000|2022-02-01 18:40:00|146.2|144|145.52|143.32|146.24|144.04|145.2|143|0
1643741100000|2022-02-01 18:45:00|145.44|143.24|145.52|143.32|146|143.8|145.04|142.84|0
1643741400000|2022-02-01 18:50:00|145.44|143.24|144.7|142.5|146.39|144.19|144.34|142.14|0
1643741700000|2022-02-01 18:55:00|144.81|142.61|144.81|142.61|146.49|144.29|144.81|142.61|0
1643742000000|2022-02-01 19:00:00|144.89|142.69|144.65|142.45|145.45|143.25|143.94|141.74|0
1643742300000|2022-02-01 19:05:00|144.73|142.53|144.53|142.33|145.13|142.93|144.37|142.17|0
1643742600000|2022-02-01 19:10:00|144.49|142.29|145.44|143.24|146.4|144.2|143.54|141.34|0
1643742900000|2022-02-01 19:15:00|145.28|143.08|145.84|143.64|146|143.8|144.61|142.41|0
1643743200000|2022-02-01 19:20:00|145.76|143.56|146.36|144.16|147.68|145.48|145.76|143.56|0
1643743500000|2022-02-01 19:25:00|146.39|144.19|145.79|143.59|147.24|145.04|145.67|143.47|0
1643743800000|2022-02-01 19:30:00|145.75|143.55|145.11|142.91|145.75|143.55|144.71|142.51|0
1643744100000|2022-02-01 19:35:00|144.95|142.75|145.42|143.22|146.71|144.51|144.71|142.51|0
1643744400000|2022-02-01 19:40:00|145.27|143.07|145.1|142.9|146.22|144.02|144.94|142.74|0
1643744700000|2022-02-01 19:45:00|145.02|142.82|145.22|143.02|145.66|143.46|144.31|142.11|0
1643745000000|2022-02-01 19:50:00|145.3|143.1|145.38|143.18|146.54|144.34|145.02|142.82|0
1643745300000|2022-02-01 19:55:00|145.34|143.14|144.78|142.58|145.97|143.77|144.54|142.34|0
1643745600000|2022-02-01 20:00:00|144.93|142.73|141.23|139.03|145.33|143.13|141.07|138.87|0
1643745900000|2022-02-01 20:05:00|141.54|139.34|140.2|138|143.99|141.79|140.12|137.92|0
1643746200000|2022-02-01 20:10:00|140.27|138.07|140.41|138.21|140.95|138.75|139.94|137.74|0
1643746500000|2022-02-01 20:15:00|140.33|138.13|140.25|138.05|141.19|138.99|140.1|137.9|0
1643746800000|2022-02-01 20:20:00|140.17|137.97|138.85|136.65|140.29|138.09|138.85|136.65|0
1643747100000|2022-02-01 20:25:00|138.93|136.73|138.23|136.03|139.86|137.66|137.81|135.61|0
1643747400000|2022-02-01 20:30:00|138.16|135.96|137.24|135.04|138.16|135.96|136.63|134.43|0
1643747700000|2022-02-01 20:35:00|137.31|135.11|139.46|137.26|139.62|137.42|136.85|134.65|0
1643748000000|2022-02-01 20:40:00|139.23|137.03|137.38|135.18|139.54|137.34|136.92|134.72|0
1643748300000|2022-02-01 20:45:00|137.15|134.95|135.4|133.2|137.54|135.34|135.33|133.13|0
1643748600000|2022-02-01 20:50:00|134.99|132.79|133.36|131.16|135.93|133.73|132.94|130.74|0
1643748900000|2022-02-01 20:55:00|133.32|131.12|134.9|132.7|134.9|132.7|133.09|130.89|0
1643749200000|2022-02-01 21:00:00|135.28|133.08|134.22|132.02|135.28|133.08|133.69|131.49|0
1643749500000|2022-02-01 21:05:00|134.14|131.94|133.84|131.64|134.52|132.32|133.16|130.96|0
1643749800000|2022-02-01 21:10:00|133.53|131.33|132.05|129.85|133.61|131.41|131.75|129.55|0
1643750100000|2022-02-01 21:15:00|131.38|128.58|131.45|128.65|131.75|128.95|131.15|128.35|0
1643750400000|2022-02-01 21:20:00|131.37|128.57|130.52|127.72|131.45|128.65|130.48|127.68|0
1643750700000|2022-02-01 21:25:00|130.56|127.76|129.67|126.87|130.67|127.87|129.67|126.87|0
1643751000000|2022-02-01 21:30:00|129.74|126.94|128.79|125.99|129.74|126.94|128.71|125.91|0
1643751300000|2022-02-01 21:35:00|128.71|125.91|128.64|125.84|128.79|125.99|128.2|125.4|0
1643751600000|2022-02-01 21:40:00|128.56|125.76|129.37|126.57|129.44|126.64|128.49|125.69|0
1643751900000|2022-02-01 21:45:00|129.29|126.49|129.66|126.86|129.66|126.86|129.29|126.49|0
1643752200000|2022-02-01 21:50:00|129.58|126.78|128.7|125.9|129.58|126.78|128.45|125.65|0
1643752500000|2022-02-01 21:55:00|128.63|125.83|129.62|126.82|129.62|126.82|128.55|125.75|0
1643752800000|2022-02-01 22:00:00|129.58|126.78|130.56|127.76|130.56|127.76|129.58|126.78|0
1643753100000|2022-02-01 22:05:00|130.62|127.82|130.18|127.38|130.62|127.82|130.18|127.38|0
1643753400000|2022-02-01 22:10:00|130.17|127.37|130.34|127.54|130.45|127.65|130.04|127.24|0
1643753700000|2022-02-01 22:15:00|130.39|127.59|130.64|127.84|130.66|127.86|130.39|127.59|0
1643754000000|2022-02-01 22:20:00|130.66|127.86|130.81|128.01|130.83|128.03|130.66|127.86|0
1643754300000|2022-02-01 22:25:00|130.7|127.9|130.67|127.87|130.7|127.9|130.63|127.83|0
1643754600000|2022-02-01 22:30:00|130.65|127.85|130.75|127.95|130.8|128|130.65|127.85|0
1643754900000|2022-02-01 22:35:00|130.78|127.98|130.59|127.79|130.78|127.98|130.57|127.77|0
1643755200000|2022-02-01 22:40:00|130.56|127.76|130.46|127.66|130.59|127.79|130.3|127.5|0
1643755500000|2022-02-01 22:45:00|130.47|127.67|130.17|127.37|130.47|127.67|130.17|127.37|0
1643755800000|2022-02-01 22:50:00|130.27|127.47|129.95|127.15|130.36|127.56|129.91|127.11|0
1643756100000|2022-02-01 22:55:00|129.93|127.13|129.35|126.55|129.93|127.13|129.19|126.39|0
1643756400000|2022-02-01 23:00:00|128.92|126.12|129.76|126.96|130.28|127.48|128.92|126.12|0
1643756700000|2022-02-01 23:05:00|129.84|127.04|129.91|127.11|130.28|127.48|129.1|126.3|0
1643757000000|2022-02-01 23:10:00|129.83|127.03|129.87|127.07|130.35|127.55|129.39|126.59|0
1643757300000|2022-02-01 23:15:00|129.9|127.1|129.61|126.81|129.9|127.1|129.43|126.63|0
1643757600000|2022-02-01 23:20:00|129.57|126.77|129.38|126.58|129.61|126.81|129.09|126.29|0
1643757900000|2022-02-01 23:25:00|129.42|126.62|128.94|126.14|129.46|126.66|128.87|126.07|0
1643758200000|2022-02-01 23:30:00|129.01|126.21|129.52|126.72|129.89|127.09|129.01|126.21|0
1643758500000|2022-02-01 23:35:00|129.56|126.76|129.15|126.35|129.82|127.02|129.08|126.28|0
1643758800000|2022-02-01 23:40:00|129.12|126.32|128.86|126.06|129.3|126.5|128.86|126.06|0
1643759100000|2022-02-01 23:45:00|128.93|126.13|129.3|126.5|129.37|126.57|128.93|126.13|0
1643759400000|2022-02-01 23:50:00|129.26|126.46|129.44|126.64|129.55|126.75|129.22|126.42|0
1643759700000|2022-02-01 23:55:00|129.48|126.68|129.14|126.34|129.51|126.71|129.07|126.27|0
1643760000000|2022-02-02 00:00:00|129.18|126.38|128.3|125.5|129.29|126.49|128.19|125.39|0
1643760300000|2022-02-02 00:05:00|128.34|125.54|128.19|125.39|128.59|125.79|128.19|125.39|0
1643760600000|2022-02-02 00:10:00|128.11|125.31|128.51|125.71|128.7|125.9|128.11|125.31|0
1643760900000|2022-02-02 00:15:00|128.62|125.82|127.74|124.94|128.77|125.97|127.6|124.8|0
1643761200000|2022-02-02 00:20:00|127.89|125.09|127.96|125.16|128.03|125.23|127.74|124.94|0
1643761500000|2022-02-02 00:25:00|127.92|125.12|127.59|124.79|128.18|125.38|127.59|124.79|0
1643761800000|2022-02-02 00:30:00|127.67|124.87|127.77|124.97|127.96|125.16|127.52|124.72|0
1643762100000|2022-02-02 00:35:00|127.81|125.01|128.02|125.22|128.02|125.22|127.73|124.93|0
1643762400000|2022-02-02 00:40:00|127.95|125.15|128.17|125.37|128.17|125.37|127.95|125.15|0
1643762700000|2022-02-02 00:45:00|128.09|125.29|127.87|125.07|128.09|125.29|127.77|124.97|0
1643763000000|2022-02-02 00:50:00|127.95|125.15|127.65|124.85|127.95|125.15|127.58|124.78|0
1643763300000|2022-02-02 00:55:00|127.72|124.92|127.72|124.92|127.87|125.07|127.58|124.78|0
1643763600000|2022-02-02 01:00:00|127.79|124.99|128.01|125.21|128.45|125.65|127.58|124.78|0
1643763900000|2022-02-02 01:05:00|127.94|125.14|127.32|124.52|127.94|125.14|127.14|124.34|0
1643764200000|2022-02-02 01:10:00|127.35|124.55|127.21|124.41|127.57|124.77|127.21|124.41|0
1643764500000|2022-02-02 01:15:00|127.42|124.62|127.86|125.06|128.3|125.5|127.42|124.62|0
1643764800000|2022-02-02 01:20:00|127.78|124.98|127.75|124.95|127.93|125.13|127.2|124.4|0
1643765100000|2022-02-02 01:25:00|127.78|124.98|127.92|125.12|128|125.2|127.71|124.91|0
1643765400000|2022-02-02 01:30:00|127.82|125.02|127.63|124.83|128.07|125.27|127.56|124.76|0
1643765700000|2022-02-02 01:35:00|127.56|124.76|127.77|124.97|127.99|125.19|127.48|124.68|0
1643766000000|2022-02-02 01:40:00|127.84|125.04|127.55|124.75|128.06|125.26|127.55|124.75|0
1643766300000|2022-02-02 01:45:00|127.62|124.82|127.84|125.04|127.91|125.11|127.55|124.75|0
1643766600000|2022-02-02 01:50:00|127.77|124.97|127.84|125.04|127.91|125.11|127.66|124.86|0
1643766900000|2022-02-02 01:55:00|127.76|124.96|127.69|124.89|127.91|125.11|127.62|124.82|0
1643767200000|2022-02-02 02:00:00|127.76|124.96|127.61|124.81|127.76|124.96|127.54|124.74|0
1643767500000|2022-02-02 02:05:00|127.58|124.78|127.57|124.77|127.83|125.03|127.54|124.74|0
1643767800000|2022-02-02 02:10:00|127.54|124.74|127.61|124.81|127.61|124.81|127.39|124.59|0
1643768100000|2022-02-02 02:15:00|127.57|124.77|127.68|124.88|127.75|124.95|127.32|124.52|0
1643768400000|2022-02-02 02:20:00|127.75|124.95|128.4|125.6|128.4|125.6|127.68|124.88|0
1643768700000|2022-02-02 02:25:00|128.33|125.53|128.03|125.23|128.4|125.6|127.96|125.16|0
1643769000000|2022-02-02 02:30:00|127.96|125.16|128.25|125.45|128.32|125.52|127.96|125.16|0
1643769300000|2022-02-02 02:35:00|128.29|125.49|128.32|125.52|128.4|125.6|128.18|125.38|0
1643769600000|2022-02-02 02:40:00|127.96|125.16|128.17|125.37|128.32|125.52|127.92|125.12|0
1643769900000|2022-02-02 02:45:00|128.21|125.41|128.32|125.52|128.39|125.59|128.17|125.37|0
1643770200000|2022-02-02 02:50:00|128.24|125.44|128.09|125.29|128.24|125.44|128.09|125.29|0
1643770500000|2022-02-02 02:55:00|128.17|125.37|128.09|125.29|128.24|125.44|128.09|125.29|0
1643770800000|2022-02-02 03:00:00|128.13|125.33|128.16|125.36|128.38|125.58|128.13|125.33|0
1643771100000|2022-02-02 03:05:00|128.09|125.29|128.16|125.36|128.23|125.43|128.09|125.29|0
1643771400000|2022-02-02 03:10:00|128.2|125.4|128.08|125.28|128.23|125.43|127.94|125.14|0
1643771700000|2022-02-02 03:15:00|128.01|125.21|128.23|125.43|128.3|125.5|127.94|125.14|0
1643772000000|2022-02-02 03:20:00|128.26|125.46|127.86|125.06|128.3|125.5|127.86|125.06|0
1643772300000|2022-02-02 03:25:00|127.93|125.13|127.93|125.13|127.93|125.13|127.78|124.98|0
1643772600000|2022-02-02 03:30:00|128|125.2|127.63|124.83|128|125.2|127.63|124.83|0
1643772900000|2022-02-02 03:35:00|127.71|124.91|127.78|124.98|127.78|124.98|127.53|124.73|0
1643773200000|2022-02-02 03:40:00|127.7|124.9|127.7|124.9|127.78|124.98|127.63|124.83|0
1643773500000|2022-02-02 03:45:00|127.74|124.94|127.92|125.12|127.99|125.19|127.63|124.83|0
1643773800000|2022-02-02 03:50:00|127.88|125.08|127.84|125.04|127.92|125.12|127.84|125.04|0
1643774100000|2022-02-02 03:55:00|127.88|125.08|127.62|124.82|127.91|125.11|127.62|124.82|0
1643774400000|2022-02-02 04:00:00|127.69|124.89|127.47|124.67|127.76|124.96|127.47|124.67|0
1643774700000|2022-02-02 04:05:00|127.51|124.71|127.47|124.67|127.54|124.74|127.4|124.6|0
1643775000000|2022-02-02 04:10:00|127.43|124.63|127.32|124.52|127.43|124.63|127.25|124.45|0
1643775300000|2022-02-02 04:15:00|127.25|124.45|127.21|124.41|127.25|124.45|127.1|124.3|0
1643775600000|2022-02-02 04:20:00|127.25|124.45|127.39|124.59|127.46|124.66|127.24|124.44|0
1643775900000|2022-02-02 04:25:00|127.35|124.55|127.46|124.66|127.46|124.66|127.31|124.51|0
1643776200000|2022-02-02 04:30:00|127.39|124.59|127.38|124.58|127.46|124.66|127.31|124.51|0
1643776500000|2022-02-02 04:35:00|127.31|124.51|127.38|124.58|127.38|124.58|127.09|124.29|0
1643776800000|2022-02-02 04:40:00|127.45|124.65|127.45|124.65|127.45|124.65|127.31|124.51|0
1643777100000|2022-02-02 04:45:00|127.38|124.58|127.45|124.65|127.67|124.87|127.38|124.58|0
1643777400000|2022-02-02 04:50:00|127.37|124.57|127.15|124.35|127.45|124.65|127.12|124.32|0
1643777700000|2022-02-02 04:55:00|127.08|124.28|127.15|124.35|127.23|124.43|127.01|124.21|0
1643778000000|2022-02-02 05:00:00|127.12|124.32|126.64|123.84|127.22|124.42|126.64|123.84|0
1643778300000|2022-02-02 05:05:00|126.71|123.91|126.78|123.98|126.93|124.13|126.57|123.77|0
1643778600000|2022-02-02 05:10:00|126.71|123.91|126.78|123.98|126.78|123.98|126.64|123.84|0
1643778900000|2022-02-02 05:15:00|126.82|124.02|126.78|123.98|127|124.2|126.78|123.98|0
1643779200000|2022-02-02 05:20:00|126.85|124.05|126.7|123.9|126.85|124.05|126.63|123.83|0
1643779500000|2022-02-02 05:25:00|126.63|123.83|126.56|123.76|126.67|123.87|126.48|123.68|0
1643779800000|2022-02-02 05:30:00|126.48|123.68|126.55|123.75|126.63|123.83|126.48|123.68|0
1643780100000|2022-02-02 05:35:00|126.59|123.79|126.48|123.68|126.62|123.82|126.48|123.68|0
1643780400000|2022-02-02 05:40:00|126.55|123.75|126.33|123.53|126.55|123.75|124.9|122.1|0
1643780700000|2022-02-02 05:45:00|126.26|123.46|126.04|123.24|126.3|123.5|126.04|123.24|0
1643781000000|2022-02-02 05:50:00|126.11|123.31|126.11|123.31|126.33|123.53|126.04|123.24|0
1643781300000|2022-02-02 05:55:00|126.04|123.24|125.93|123.13|126.11|123.31|125.82|123.02|0
1643781600000|2022-02-02 06:00:00|125.89|123.09|125.38|122.58|125.96|123.16|125.38|122.58|0
1643781900000|2022-02-02 06:05:00|125.24|122.44|125.38|122.58|125.38|122.58|124.95|122.15|0
1643782200000|2022-02-02 06:10:00|125.35|122.55|125.09|122.29|125.38|122.58|125.09|122.29|0
1643782500000|2022-02-02 06:15:00|125.16|122.36|125.16|122.36|125.31|122.51|125.13|122.33|0
1643782800000|2022-02-02 06:20:00|125.09|122.29|124.84|122.04|125.23|122.43|124.84|122.04|0
1643783100000|2022-02-02 06:25:00|124.91|122.11|124.73|121.93|125.02|122.22|124.73|121.93|0
1643783400000|2022-02-02 06:30:00|124.66|121.86|124.8|122|124.8|122|124.08|121.28|0
1643783700000|2022-02-02 06:35:00|124.87|122.07|125.19|122.39|125.37|122.57|124.87|122.07|0
1643784000000|2022-02-02 06:40:00|125.22|122.42|126.22|123.42|126.3|123.5|125.15|122.35|0
1643784300000|2022-02-02 06:45:00|126.3|123.5|126.37|123.57|126.51|123.71|126.22|123.42|0
1643784600000|2022-02-02 06:50:00|126.44|123.64|126.36|123.56|126.48|123.68|126.08|123.28|0
1643784900000|2022-02-02 06:55:00|126.44|123.64|126.11|123.31|126.8|124|126.07|123.27|0
1643785200000|2022-02-02 07:00:00|126.14|123.34|126.65|123.85|126.94|124.14|126.14|123.34|0
1643785500000|2022-02-02 07:05:00|126.79|123.99|126.57|123.77|126.86|124.06|126.07|123.27|0
1643785800000|2022-02-02 07:10:00|126.64|123.84|126.21|123.41|126.79|123.99|126.14|123.34|0
1643786100000|2022-02-02 07:15:00|126.17|123.37|125.85|123.05|126.28|123.48|125.85|123.05|0
1643786400000|2022-02-02 07:20:00|125.77|122.97|125.91|123.11|126.13|123.33|125.7|122.9|0
1643786700000|2022-02-02 07:25:00|125.88|123.08|125.41|122.61|126.13|123.33|125.27|122.47|0
1643787000000|2022-02-02 07:30:00|125.48|122.68|125.41|122.61|125.59|122.79|124.83|122.03|0
1643787300000|2022-02-02 07:35:00|125.33|122.53|126.27|123.47|126.38|123.58|125.33|122.53|0
1643787600000|2022-02-02 07:40:00|126.23|123.43|125.4|122.6|126.34|123.54|125.4|122.6|0
1643787900000|2022-02-02 07:45:00|125.33|122.53|126.62|123.82|126.73|123.93|125.33|122.53|0
1643788200000|2022-02-02 07:50:00|126.55|123.75|126.51|123.71|126.73|123.93|126.33|123.53|0
1643788500000|2022-02-02 07:55:00|126.47|123.67|126.54|123.74|126.62|123.82|126.33|123.53|0
1643788800000|2022-02-02 08:00:00|126.47|123.67|127.26|124.46|129.41|126.61|126.39|123.59|0
1643789100000|2022-02-02 08:05:00|127.17|124.97|126.3|124.1|127.32|125.12|125.94|123.74|0
1643789400000|2022-02-02 08:10:00|126.27|124.07|126.3|124.1|126.81|124.61|125.87|123.67|0
1643789700000|2022-02-02 08:15:00|126.37|124.17|127.16|124.96|127.31|125.11|126.23|124.03|0
1643790000000|2022-02-02 08:20:00|127.09|124.89|126.37|124.17|127.16|124.96|125.93|123.73|0
1643790300000|2022-02-02 08:25:00|126.4|124.2|126.76|124.56|126.87|124.67|125.79|123.59|0
1643790600000|2022-02-02 08:30:00|126.94|124.74|127.12|124.92|127.16|124.96|126.36|124.16|0
1643790900000|2022-02-02 08:35:00|127.08|124.88|127.63|125.43|127.63|125.43|126.57|124.37|0
1643791200000|2022-02-02 08:40:00|127.66|125.46|127.44|125.24|127.81|125.61|127.08|124.88|0
1643791500000|2022-02-02 08:45:00|127.37|125.17|128.17|125.97|128.17|125.97|127.15|124.95|0
1643791800000|2022-02-02 08:50:00|128.31|126.11|127.51|125.31|128.53|126.33|126.78|124.58|0
1643792100000|2022-02-02 08:55:00|127.98|125.78|127.58|125.38|128.06|125.86|127.51|125.31|0
1643792400000|2022-02-02 09:00:00|127.65|125.45|126.16|123.96|127.8|125.6|126.13|123.93|0
1643792700000|2022-02-02 09:05:00|126.13|123.93|125.58|123.38|126.2|124|125.05|122.85|0
1643793000000|2022-02-02 09:10:00|125.55|123.35|124.26|122.06|125.69|123.49|124.19|121.99|0
1643793300000|2022-02-02 09:15:00|124.33|122.13|124.9|122.7|124.9|122.7|124.04|121.84|0
1643793600000|2022-02-02 09:20:00|124.79|122.59|124.32|122.12|124.86|122.66|124.25|122.05|0
1643793900000|2022-02-02 09:25:00|124.29|122.09|125.14|122.94|125.32|123.12|124.11|121.91|0
1643794200000|2022-02-02 09:30:00|125.11|122.91|125.03|122.83|125.18|122.98|124.53|122.33|0
1643794500000|2022-02-02 09:35:00|125.1|122.9|124.46|122.26|125.46|123.26|124.39|122.19|0
1643794800000|2022-02-02 09:40:00|124.53|122.33|123.39|121.19|124.6|122.4|123.39|121.19|0
1643795100000|2022-02-02 09:45:00|123.46|121.26|122.75|120.55|123.88|121.68|122.75|120.55|0
1643795400000|2022-02-02 09:50:00|122.71|120.51|122.32|120.12|122.82|120.62|122.32|120.12|0
1643795700000|2022-02-02 09:55:00|122.36|120.16|122.29|120.09|122.46|120.26|121.9|119.7|0
1643796000000|2022-02-02 10:00:00|122.32|120.12|122.67|120.47|122.88|120.68|122.32|120.12|0
1643796300000|2022-02-02 10:05:00|122.32|120.12|123.3|121.1|123.37|121.17|122.25|120.05|0
1643796600000|2022-02-02 10:10:00|123.37|121.17|122.73|120.53|123.44|121.24|122.73|120.53|0
1643796900000|2022-02-02 10:15:00|122.66|120.46|122.94|120.74|123.16|120.96|122.45|120.25|0
1643797200000|2022-02-02 10:20:00|123.01|120.81|122.94|120.74|123.51|121.31|122.87|120.67|0
1643797500000|2022-02-02 10:25:00|123.08|120.88|123.01|120.81|123.29|121.09|122.8|120.6|0
1643797800000|2022-02-02 10:30:00|123.04|120.84|122.72|120.52|123.15|120.95|122.44|120.24|0
1643798100000|2022-02-02 10:35:00|122.79|120.59|122.58|120.38|123.22|121.02|122.3|120.1|0
1643798400000|2022-02-02 10:40:00|122.72|120.52|123.07|120.87|123.28|121.08|122.37|120.17|0
1643798700000|2022-02-02 10:45:00|123|120.8|123.63|121.43|123.74|121.54|123|120.8|0
1643799000000|2022-02-02 10:50:00|123.56|121.36|123.42|121.22|123.56|121.36|123.07|120.87|0
1643799300000|2022-02-02 10:55:00|123.49|121.29|123.56|121.36|123.91|121.71|123.35|121.15|0
1643799600000|2022-02-02 11:00:00|123.42|121.22|124.05|121.85|124.27|122.07|123.34|121.14|0
1643799900000|2022-02-02 11:05:00|124.12|121.92|124.33|122.13|124.76|122.56|124.05|121.85|0
1643800200000|2022-02-02 11:10:00|124.41|122.21|124.62|122.42|124.87|122.67|124.33|122.13|0
1643800500000|2022-02-02 11:15:00|124.55|122.35|124.69|122.49|124.9|122.7|124.4|122.2|0
1643800800000|2022-02-02 11:20:00|124.76|122.56|124.11|121.91|124.76|122.56|123.9|121.7|0
1643801100000|2022-02-02 11:25:00|124.18|121.98|124.18|121.98|124.4|122.2|123.97|121.77|0
1643801400000|2022-02-02 11:30:00|124.25|122.05|123.82|121.62|124.25|122.05|123.82|121.62|0
1643801700000|2022-02-02 11:35:00|123.89|121.69|123.96|121.76|124.04|121.84|123.68|121.48|0
1643802000000|2022-02-02 11:40:00|123.89|121.69|124.03|121.83|124.32|122.12|123.61|121.41|0
1643802300000|2022-02-02 11:45:00|123.96|121.76|123.57|121.37|123.96|121.76|123.39|121.19|0
1643802600000|2022-02-02 11:50:00|123.6|121.4|123.1|120.9|123.67|121.47|123.03|120.83|0
1643802900000|2022-02-02 11:55:00|123.17|120.97|123.24|121.04|123.45|121.25|123.1|120.9|0
1643803200000|2022-02-02 12:00:00|123.31|121.11|123.52|121.32|123.95|121.75|123.31|121.11|0
1643803500000|2022-02-02 12:05:00|123.59|121.39|123.16|120.96|123.88|121.68|123.09|120.89|0
1643803800000|2022-02-02 12:10:00|123.09|120.89|122.46|120.26|123.09|120.89|121.75|119.55|0
1643804100000|2022-02-02 12:15:00|122.45|120.25|121.89|119.69|122.45|120.25|121.68|119.48|0
1643804400000|2022-02-02 12:20:00|121.82|119.62|122.1|119.9|122.38|120.18|121.82|119.62|0
1643804700000|2022-02-02 12:25:00|122.03|119.83|122.1|119.9|122.38|120.18|121.74|119.54|0
1643805000000|2022-02-02 12:30:00|122.17|119.97|122.51|120.31|122.51|120.31|122.16|119.96|0
1643805300000|2022-02-02 12:35:00|122.59|120.39|122.94|120.74|122.94|120.74|122.23|120.03|0
1643805600000|2022-02-02 12:40:00|123.01|120.81|122.37|120.17|123.18|120.98|122.37|120.17|0
1643805900000|2022-02-02 12:45:00|122.44|120.24|122.01|119.81|122.51|120.31|121.8|119.6|0
1643806200000|2022-02-02 12:50:00|121.94|119.74|124.28|122.08|124.67|122.47|121.66|119.46|0
1643806500000|2022-02-02 12:55:00|124.35|122.15|123.57|121.37|124.35|122.15|123.29|121.09|0
1643806800000|2022-02-02 13:00:00|123.82|121.62|124.2|122|124.7|122.5|123.64|121.44|0
1643807100000|2022-02-02 13:05:00|124.13|121.93|124.34|122.14|124.55|122.35|123.92|121.72|0
1643807400000|2022-02-02 13:10:00|124.27|122.07|122.6|120.4|124.84|122.64|122.39|120.19|0
1643807700000|2022-02-02 13:15:00|122.74|120.54|123.31|121.11|123.31|121.11|122.39|120.19|0
1643808000000|2022-02-02 13:20:00|123.38|121.18|124.3|122.1|124.37|122.17|123.23|121.03|0
1643808300000|2022-02-02 13:25:00|124.37|122.17|124.15|121.95|124.62|122.42|124.01|121.81|0
1643808600000|2022-02-02 13:30:00|124.08|121.88|123.9|121.7|124.29|122.09|123.79|121.59|0
1643808900000|2022-02-02 13:35:00|123.93|121.73|124.04|121.84|124.22|122.02|123.19|120.99|0
1643809200000|2022-02-02 13:40:00|124.07|121.87|124.18|121.98|124.21|122.01|123.36|121.16|0
1643809500000|2022-02-02 13:45:00|124.14|121.94|123.57|121.37|124.21|122.01|123.47|121.27|0
1643809800000|2022-02-02 13:50:00|123.71|121.51|125.28|123.08|125.42|123.22|123.71|121.51|0
1643810100000|2022-02-02 13:55:00|125.35|123.15|125.7|123.5|125.99|123.79|125.28|123.08|0
1643810400000|2022-02-02 14:00:00|125.85|123.65|125.49|123.29|126.21|124.01|125.34|123.14|0
1643810700000|2022-02-02 14:05:00|125.45|123.25|125.56|123.36|126.03|123.83|125.27|123.07|0
1643811000000|2022-02-02 14:10:00|125.48|123.28|125.43|123.23|125.84|123.64|123.63|121.43|0
1643811300000|2022-02-02 14:15:00|125.36|123.16|125.47|123.27|126.15|123.95|124.64|122.44|0
1643811600000|2022-02-02 14:20:00|125.79|123.59|125.07|122.87|126.01|123.81|125.07|122.87|0
1643811900000|2022-02-02 14:25:00|125.14|122.94|125.78|123.58|126.07|123.87|124.64|122.44|0
1643812200000|2022-02-02 14:30:00|125.82|123.62|125.96|123.76|126.94|124.74|125.57|123.37|0
1643812500000|2022-02-02 14:35:00|125.78|123.58|123.99|121.79|126|123.8|123.21|121.01|0
1643812800000|2022-02-02 14:40:00|123.77|121.57|127.15|124.95|128.39|126.19|123.7|121.5|0
1643813100000|2022-02-02 14:45:00|127.23|125.03|129.57|127.37|129.57|127.37|126.64|124.44|0
1643813400000|2022-02-02 14:50:00|129.86|127.66|129.08|126.88|131.25|129.05|127.19|124.99|0
1643813700000|2022-02-02 14:55:00|128.86|126.66|129.37|127.17|130.92|128.72|128.13|125.93|0
1643814000000|2022-02-02 15:00:00|129.15|126.95|124.84|122.64|129.15|126.95|124.48|122.28|0
1643814300000|2022-02-02 15:05:00|124.98|122.78|125.42|123.22|126.21|124.01|124.76|122.56|0
1643814600000|2022-02-02 15:10:00|125.49|123.29|128.06|125.86|128.1|125.9|124.41|122.21|0
1643814900000|2022-02-02 15:15:00|127.8|125.6|128.49|126.29|129.49|127.29|126.51|124.31|0
1643815200000|2022-02-02 15:20:00|128.57|126.37|132.38|130.18|132.38|130.18|128.06|125.86|0
1643815500000|2022-02-02 15:25:00|132.31|130.11|132.82|130.62|133.57|131.37|131.49|129.29|0
1643815800000|2022-02-02 15:30:00|132.68|130.48|133.49|131.29|133.64|131.44|131.42|129.22|0
1643816100000|2022-02-02 15:35:00|133.42|131.22|131.7|129.5|135.5|133.3|131.48|129.28|0
1643816400000|2022-02-02 15:40:00|131.33|129.13|129.43|127.23|133.4|131.2|129.14|126.94|0
1643816700000|2022-02-02 15:45:00|129.39|127.19|128.99|126.79|130.45|128.25|127.98|125.78|0
1643817000000|2022-02-02 15:50:00|128.88|126.68|131.11|128.91|132.29|130.09|128.66|126.46|0
1643817300000|2022-02-02 15:55:00|131.25|129.05|129.75|127.55|131.33|129.13|129.75|127.55|0
1643817600000|2022-02-02 16:00:00|129.93|127.73|131.69|129.49|132.43|130.23|129.42|127.22|0
1643817900000|2022-02-02 16:05:00|131.84|129.64|133.62|131.42|133.77|131.57|131.1|128.9|0
1643818200000|2022-02-02 16:10:00|133.66|131.46|135.42|133.22|135.42|133.22|132.65|130.45|0
1643818500000|2022-02-02 16:15:00|135.27|133.07|134.06|131.86|135.95|133.75|133.47|131.27|0
1643818800000|2022-02-02 16:20:00|133.99|131.79|133.02|130.82|133.99|131.79|132.2|130|0
1643819100000|2022-02-02 16:25:00|132.68|130.48|132.34|130.14|133.02|130.82|131.53|129.33|0
1643819400000|2022-02-02 16:30:00|132.27|130.07|133.38|131.18|134.21|132.01|132.27|130.07|0
1643819700000|2022-02-02 16:35:00|133.46|131.26|134.95|132.75|135.48|133.28|132.86|130.66|0
1643820000000|2022-02-02 16:40:00|134.88|132.68|133.3|131.1|135.26|133.06|132.82|130.62|0
1643820300000|2022-02-02 16:45:00|133.45|131.25|132.85|130.65|134.09|131.89|131.45|129.25|0
1643820600000|2022-02-02 16:50:00|132.82|130.62|131.66|129.46|133|130.8|131.15|128.95|0
1643820900000|2022-02-02 16:55:00|131.81|129.61|130.85|128.65|132.33|130.13|130.85|128.65|0
1643821200000|2022-02-02 17:00:00|130.92|128.72|131.44|129.24|132.1|129.9|130.7|128.5|0
1643821500000|2022-02-02 17:05:00|131.29|129.09|128.22|126.02|131.29|129.09|128|125.8|0
1643821800000|2022-02-02 17:10:00|128.15|125.95|128.18|125.98|129.02|126.82|127.93|125.73|0
1643822100000|2022-02-02 17:15:00|128.14|125.94|129.59|127.39|130.32|128.12|127.28|125.08|0
1643822400000|2022-02-02 17:20:00|129.56|127.36|129.59|127.39|129.81|127.61|128.79|126.59|0
1643822700000|2022-02-02 17:25:00|129.81|127.61|129.73|127.53|129.95|127.75|129.01|126.81|0
1643823000000|2022-02-02 17:30:00|129.81|127.61|129.22|127.02|130.76|128.56|129.15|126.95|0
1643823300000|2022-02-02 17:35:00|129.29|127.09|128.2|126|129.66|127.46|128.13|125.93|0
1643823600000|2022-02-02 17:40:00|128.35|126.15|127.84|125.64|128.78|126.58|127.84|125.64|0
1643823900000|2022-02-02 17:45:00|127.91|125.71|126.54|124.34|127.91|125.71|125.69|123.49|0
1643824200000|2022-02-02 17:50:00|126.51|124.31|126.32|124.12|127.04|124.84|126.25|124.05|0
1643824500000|2022-02-02 17:55:00|126.25|124.05|124.83|122.63|126.75|124.55|124.83|122.63|0
1643824800000|2022-02-02 18:00:00|124.97|122.77|126.1|123.9|126.1|123.9|124.82|122.62|0
1643825100000|2022-02-02 18:05:00|125.96|123.76|126.74|124.54|126.74|124.54|125.6|123.4|0
1643825400000|2022-02-02 18:10:00|126.6|124.4|126.74|124.54|127.61|125.41|126.53|124.33|0
1643825700000|2022-02-02 18:15:00|126.67|124.47|126.92|124.72|127.31|125.11|125.67|123.47|0
1643826000000|2022-02-02 18:20:00|126.81|124.61|127.81|125.61|128.03|125.83|126.52|124.32|0
1643826300000|2022-02-02 18:25:00|127.74|125.54|128.17|125.97|129.33|127.13|127.31|125.11|0
1643826600000|2022-02-02 18:30:00|128.24|126.04|127.2|125|128.39|126.19|127.09|124.89|0
1643826900000|2022-02-02 18:35:00|127.23|125.03|125.94|123.74|127.23|125.03|125.94|123.74|0
1643827200000|2022-02-02 18:40:00|126.05|123.85|126.08|123.88|126.8|124.6|125.44|123.24|0
1643827500000|2022-02-02 18:45:00|126.22|124.02|127.44|125.24|127.44|125.24|125.65|123.45|0
1643827800000|2022-02-02 18:50:00|127.22|125.02|127.01|124.81|127.84|125.64|126.68|124.48|0
1643828100000|2022-02-02 18:55:00|126.79|124.59|126.5|124.3|127.22|125.02|126.14|123.94|0
1643828400000|2022-02-02 19:00:00|126.43|124.23|125.14|122.94|126.72|124.52|124.93|122.73|0
1643828700000|2022-02-02 19:05:00|125.07|122.87|125.92|123.72|126.5|124.3|124.93|122.73|0
1643829000000|2022-02-02 19:10:00|125.85|123.65|126.99|124.79|127.21|125.01|125.18|122.98|0
1643829300000|2022-02-02 19:15:00|126.78|124.58|126.2|124|128.15|125.95|125.78|123.58|0
1643829600000|2022-02-02 19:20:00|126.27|124.07|127.6|125.4|127.78|125.58|126.2|124|0
1643829900000|2022-02-02 19:25:00|127.49|125.29|125.2|123|128.58|126.38|124.67|122.47|0
1643830200000|2022-02-02 19:30:00|124.99|122.79|123|120.8|125.27|123.07|122.86|120.66|0
1643830500000|2022-02-02 19:35:00|123.07|120.87|123.78|121.58|124.49|122.29|122.72|120.52|0
1643830800000|2022-02-02 19:40:00|123.64|121.44|122.51|120.31|123.64|121.44|121.88|119.68|0
1643831100000|2022-02-02 19:45:00|122.58|120.38|121.73|119.53|123.14|120.94|121.39|119.19|0
1643831400000|2022-02-02 19:50:00|121.66|119.46|121.52|119.32|122.29|120.09|121.11|118.91|0
1643831700000|2022-02-02 19:55:00|121.59|119.39|123.06|120.86|123.13|120.93|121.59|119.39|0
1643832000000|2022-02-02 20:00:00|122.99|120.79|122.01|119.81|124.19|121.99|121.45|119.25|0
1643832300000|2022-02-02 20:05:00|122.15|119.95|122.91|120.71|123.13|120.93|121.87|119.67|0
1643832600000|2022-02-02 20:10:00|122.88|120.68|122.91|120.71|123.48|121.28|122.28|120.08|0
1643832900000|2022-02-02 20:15:00|122.88|120.68|120.54|118.34|123.12|120.92|120.33|118.13|0
1643833200000|2022-02-02 20:20:00|120.4|118.2|121.23|119.03|121.54|119.34|120.26|118.06|0
1643833500000|2022-02-02 20:25:00|121.19|118.99|121.99|119.79|122.9|120.7|120.39|118.19|0
1643833800000|2022-02-02 20:30:00|121.92|119.72|121.15|118.95|122.73|120.53|121.15|118.95|0
1643834100000|2022-02-02 20:35:00|121.08|118.88|121.92|119.72|122.48|120.28|120.74|118.54|0
1643834400000|2022-02-02 20:40:00|121.95|119.75|121.42|119.22|122.19|119.99|121.15|118.95|0
1643834700000|2022-02-02 20:45:00|121.18|118.98|120.8|118.6|121.56|119.36|120.31|118.11|0
1643835000000|2022-02-02 20:50:00|120.66|118.46|121.14|118.94|123.38|121.18|120.66|118.46|0
1643835300000|2022-02-02 20:55:00|121.21|119.01|122.46|120.26|122.6|120.4|120.03|117.83|0
1643835600000|2022-02-02 21:00:00|122.67|120.47|123.59|121.39|123.66|121.46|121.69|119.49|0
1643835900000|2022-02-02 21:05:00|123.52|121.32|131.53|129.33|131.86|129.66|123.23|121.03|0
1643836200000|2022-02-02 21:10:00|132.31|130.11|133.19|130.99|134.39|132.19|132.01|129.81|0
1643836500000|2022-02-02 21:15:00|133.42|130.62|133.83|131.03|134.16|131.36|132.27|129.47|0
1643836800000|2022-02-02 21:20:00|134.01|131.21|134.23|131.43|135.14|132.34|133.79|130.99|0
1643837100000|2022-02-02 21:25:00|134.16|131.36|133.71|130.91|134.46|131.66|133.49|130.69|0
1643837400000|2022-02-02 21:30:00|133.75|130.95|133.56|130.76|134.16|131.36|132.89|130.09|0
1643837700000|2022-02-02 21:35:00|133.48|130.68|133.52|130.72|133.7|130.9|132.74|129.94|0
1643838000000|2022-02-02 21:40:00|133.48|130.68|132.99|130.19|133.78|130.98|132.96|130.16|0
1643838300000|2022-02-02 21:45:00|133.07|130.27|133.77|130.97|133.92|131.12|133.03|130.23|0
1643838600000|2022-02-02 21:50:00|133.7|130.9|133.25|130.45|133.92|131.12|132.8|130|0
1643838900000|2022-02-02 21:55:00|133.32|130.52|132.61|129.81|133.32|130.52|132.61|129.81|0
1643839200000|2022-02-02 22:00:00|132.68|129.88|133.56|130.76|133.56|130.76|131.32|128.52|0
1643839500000|2022-02-02 22:05:00|133.57|130.77|133.35|130.55|133.57|130.77|133.3|130.5|0
1643839800000|2022-02-02 22:10:00|133.4|130.6|134.49|131.69|134.49|131.69|133.23|130.43|0
1643840100000|2022-02-02 22:15:00|134.5|131.7|135.04|132.24|135.04|132.24|134.49|131.69|0
1643840400000|2022-02-02 22:20:00|135.03|132.23|135.02|132.22|135.08|132.28|134.96|132.16|0
1643840700000|2022-02-02 22:25:00|135|132.2|134.66|131.86|135.02|132.22|134.55|131.75|0
1643841000000|2022-02-02 22:30:00|134.75|131.95|134.6|131.8|134.75|131.95|134.6|131.8|0
1643841300000|2022-02-02 22:35:00|134.61|131.81|134.97|132.17|134.98|132.18|134.6|131.8|0
1643841600000|2022-02-02 22:40:00|134.98|132.18|134.97|132.17|134.98|132.18|134.97|132.17|0
1643841900000|2022-02-02 22:45:00|134.96|132.16|135.15|132.35|135.15|132.35|134.91|132.11|0
1643842200000|2022-02-02 22:50:00|135.08|132.28|135.4|132.6|135.45|132.65|135.08|132.28|0
1643842500000|2022-02-02 22:55:00|135.39|132.59|135.35|132.55|135.67|132.87|135.21|132.41|0
1643842800000|2022-02-02 23:00:00|135.19|132.39|135.22|132.42|135.3|132.5|134.25|131.45|0
1643843100000|2022-02-02 23:05:00|135.15|132.35|135.89|133.09|135.89|133.09|134.85|132.05|0
1643843400000|2022-02-02 23:10:00|135.82|133.02|136.19|133.39|136.27|133.47|135.74|132.94|0
1643843700000|2022-02-02 23:15:00|136.11|133.31|136.41|133.61|136.41|133.61|135.59|132.79|0
1643844000000|2022-02-02 23:20:00|136.34|133.54|136.18|133.38|136.56|133.76|136.03|133.23|0
1643844300000|2022-02-02 23:25:00|136.26|133.46|136.48|133.68|136.56|133.76|136.26|133.46|0
1643844600000|2022-02-02 23:30:00|136.41|133.61|137.16|134.36|137.39|134.59|136.41|133.61|0
1643844900000|2022-02-02 23:35:00|137.08|134.28|138.3|135.5|138.3|135.5|136.93|134.13|0
1643845200000|2022-02-02 23:40:00|138.22|135.42|139.06|136.26|139.13|136.33|138.22|135.42|0
1643845500000|2022-02-02 23:45:00|139.13|136.33|139.48|136.68|139.51|136.71|138.79|135.99|0
1643845800000|2022-02-02 23:50:00|139.51|136.71|139.05|136.25|139.59|136.79|138.97|136.17|0
1643846100000|2022-02-02 23:55:00|139.13|136.33|139.32|136.52|139.59|136.79|138.82|136.02|0
1643846400000|2022-02-03 00:00:00|139.35|136.55|138.28|135.48|139.43|136.63|138.13|135.33|0
1643846700000|2022-02-03 00:05:00|138.32|135.52|139.35|136.55|139.58|136.78|138.32|135.52|0
1643847000000|2022-02-03 00:10:00|139.27|136.47|138.35|135.55|139.39|136.59|138.28|135.48|0
1643847300000|2022-02-03 00:15:00|138.24|135.44|138.01|135.21|138.35|135.55|137.21|134.41|0
1643847600000|2022-02-03 00:20:00|138.04|135.24|137.58|134.78|138.12|135.32|137.58|134.78|0
1643847900000|2022-02-03 00:25:00|137.62|134.82|138|135.2|138.42|135.62|137.62|134.82|0
1643848200000|2022-02-03 00:30:00|138.04|135.24|138.61|135.81|138.61|135.81|137.54|134.74|0
1643848500000|2022-02-03 00:35:00|138.57|135.77|138.79|135.99|139.02|136.22|137.81|135.01|0
1643848800000|2022-02-03 00:40:00|138.72|135.92|138.41|135.61|138.72|135.92|138.03|135.23|0
1643849100000|2022-02-03 00:45:00|138.33|135.53|138.56|135.76|138.79|135.99|137.95|135.15|0
1643849400000|2022-02-03 00:50:00|138.71|135.91|138.33|135.53|138.71|135.91|138.18|135.38|0
1643849700000|2022-02-03 00:55:00|138.29|135.49|139.01|136.21|139.17|136.37|138.17|135.37|0
1643850000000|2022-02-03 01:00:00|138.94|136.14|138.25|135.45|139.09|136.29|137.94|135.14|0
1643850300000|2022-02-03 01:05:00|138.17|135.37|139.54|136.74|139.54|136.74|137.98|135.18|0
1643850600000|2022-02-03 01:10:00|139.39|136.59|139|136.2|139.39|136.59|138.47|135.67|0
1643850900000|2022-02-03 01:15:00|139.08|136.28|139.69|136.89|139.81|137.01|138.74|135.94|0
1643851200000|2022-02-03 01:20:00|139.77|136.97|139.38|136.58|139.77|136.97|138.92|136.12|0
1643851500000|2022-02-03 01:25:00|139.3|136.5|140.27|137.47|140.5|137.7|139|136.2|0
1643851800000|2022-02-03 01:30:00|140.31|137.51|140.26|137.46|140.38|137.58|140.07|137.27|0
1643852100000|2022-02-03 01:35:00|140.23|137.43|139.49|136.69|140.34|137.54|139.42|136.62|0
1643852400000|2022-02-03 01:40:00|139.57|136.77|139.41|136.61|139.84|137.04|139.34|136.54|0
1643852700000|2022-02-03 01:45:00|139.45|136.65|140.25|137.45|140.41|137.61|139.41|136.61|0
1643853000000|2022-02-03 01:50:00|140.22|137.42|140.4|137.6|140.41|137.61|140.06|137.26|0
1643853300000|2022-02-03 01:55:00|140.37|137.57|140.79|137.99|141.02|138.22|140.33|137.53|0
1643853600000|2022-02-03 02:00:00|140.86|138.06|141.09|138.29|141.09|138.29|140.75|137.95|0
1643853900000|2022-02-03 02:05:00|141.01|138.21|140.86|138.06|141.55|138.75|140.86|138.06|0
1643854200000|2022-02-03 02:10:00|140.78|137.98|140.93|138.13|141.09|138.29|140.55|137.75|0
1643854500000|2022-02-03 02:15:00|140.97|138.17|140.93|138.13|141.01|138.21|140.7|137.9|0
1643854800000|2022-02-03 02:20:00|140.89|138.09|140.93|138.13|141.16|138.36|140.85|138.05|0
1643855100000|2022-02-03 02:25:00|141|138.2|140.61|137.81|141|138.2|140.38|137.58|0
1643855400000|2022-02-03 02:30:00|140.54|137.74|140.77|137.97|140.77|137.97|140.54|137.74|0
1643855700000|2022-02-03 02:35:00|140.84|138.04|140.53|137.73|140.92|138.12|140.53|137.73|0
1643856000000|2022-02-03 02:40:00|140.45|137.65|140.14|137.34|140.53|137.73|140.14|137.34|0
1643856300000|2022-02-03 02:45:00|140.07|137.27|139.68|136.88|140.07|137.27|139.57|136.77|0
1643856600000|2022-02-03 02:50:00|139.76|136.96|139.76|136.96|139.83|137.03|139.6|136.8|0
1643856900000|2022-02-03 02:55:00|139.72|136.92|139.83|137.03|139.83|137.03|139.6|136.8|0
1643857200000|2022-02-03 03:00:00|139.75|136.95|139.67|136.87|139.83|137.03|139.6|136.8|0
1643857500000|2022-02-03 03:05:00|139.6|136.8|138.75|135.95|139.6|136.8|138.75|135.95|0
1643857800000|2022-02-03 03:10:00|138.68|135.88|139.21|136.41|139.21|136.41|138.68|135.88|0
1643858100000|2022-02-03 03:15:00|139.17|136.37|139.2|136.4|139.36|136.56|139.05|136.25|0
1643858400000|2022-02-03 03:20:00|139.17|136.37|139.28|136.48|139.43|136.63|139.05|136.25|0
1643858700000|2022-02-03 03:25:00|139.35|136.55|139.2|136.4|139.35|136.55|139.05|136.25|0
1643859000000|2022-02-03 03:30:00|139.24|136.44|139.73|136.93|139.81|137.01|139.24|136.44|0
1643859300000|2022-02-03 03:35:00|139.81|137.01|139.5|136.7|139.81|137.01|139.5|136.7|0
1643859600000|2022-02-03 03:40:00|139.42|136.62|139.96|137.16|139.96|137.16|139.42|136.62|0
1643859900000|2022-02-03 03:45:00|139.92|137.12|139.76|136.96|139.95|137.15|139.69|136.89|0
1643860200000|2022-02-03 03:50:00|139.72|136.92|139.34|136.54|139.95|137.15|139.26|136.46|0
1643860500000|2022-02-03 03:55:00|139.26|136.46|138.72|135.92|139.64|136.84|138.5|135.7|0
1643860800000|2022-02-03 04:00:00|138.8|136|138.87|136.07|138.88|136.08|138.5|135.7|0
1643861100000|2022-02-03 04:05:00|138.8|136|138.87|136.07|138.87|136.07|138.79|135.99|0
1643861400000|2022-02-03 04:10:00|138.79|135.99|138.68|135.88|138.87|136.07|138.64|135.84|0
1643861700000|2022-02-03 04:15:00|138.64|135.84|138.71|135.91|138.87|136.07|138.56|135.76|0
1643862000000|2022-02-03 04:20:00|138.79|135.99|138.86|136.06|138.86|136.06|138.79|135.99|0
1643862300000|2022-02-03 04:25:00|138.82|136.02|139.01|136.21|139.01|136.21|138.71|135.91|0
1643862600000|2022-02-03 04:30:00|138.86|136.06|138.93|136.13|139.01|136.21|138.86|136.06|0
1643862900000|2022-02-03 04:35:00|139.01|136.21|138.78|135.98|139.01|136.21|138.78|135.98|0
1643863200000|2022-02-03 04:40:00|138.85|136.05|138.47|135.67|138.85|136.05|138.39|135.59|0
1643863500000|2022-02-03 04:45:00|138.39|135.59|138.69|135.89|138.7|135.9|138.39|135.59|0
1643863800000|2022-02-03 04:50:00|138.62|135.82|138.54|135.74|138.69|135.89|138.46|135.66|0
1643864100000|2022-02-03 04:55:00|138.62|135.82|138.69|135.89|138.69|135.89|138.54|135.74|0
1643864400000|2022-02-03 05:00:00|138.76|135.96|138.76|135.96|138.76|135.96|138.76|135.96|0
1643864700000|2022-02-03 05:05:00|138.72|135.92|138.61|135.81|138.76|135.96|138.53|135.73|0
1643865000000|2022-02-03 05:10:00|138.53|135.73|138.6|135.8|138.68|135.88|138.22|135.42|0
1643865300000|2022-02-03 05:15:00|138.64|135.84|138.52|135.72|138.68|135.88|138.45|135.65|0
1643865600000|2022-02-03 05:20:00|138.45|135.65|138.22|135.42|138.52|135.72|138.22|135.42|0
1643865900000|2022-02-03 05:25:00|138.26|135.46|138.52|135.72|138.52|135.72|138.22|135.42|0
1643866200000|2022-02-03 05:30:00|138.44|135.64|138.52|135.72|138.52|135.72|138.37|135.57|0
1643866500000|2022-02-03 05:35:00|138.51|135.71|137.4|134.6|138.51|135.71|137.32|134.52|0
1643866800000|2022-02-03 05:40:00|137.48|134.68|137.55|134.75|137.55|134.75|137.4|134.6|0
1643867100000|2022-02-03 05:45:00|137.47|134.67|137.47|134.67|137.55|134.75|137.4|134.6|0
1643867400000|2022-02-03 05:50:00|137.55|134.75|137.54|134.74|137.7|134.9|137.47|134.67|0
1643867700000|2022-02-03 05:55:00|137.62|134.82|137.77|134.97|138.15|135.35|137.62|134.82|0
1643868000000|2022-02-03 06:00:00|137.84|135.04|138.07|135.27|138.3|135.5|137.73|134.93|0
1643868300000|2022-02-03 06:05:00|137.99|135.19|138.07|135.27|138.45|135.65|137.99|135.19|0
1643868600000|2022-02-03 06:10:00|137.99|135.19|137.91|135.11|138.06|135.26|137.84|135.04|0
1643868900000|2022-02-03 06:15:00|137.84|135.04|138.21|135.41|138.21|135.41|137.83|135.03|0
1643869200000|2022-02-03 06:20:00|138.18|135.38|138.29|135.49|138.52|135.72|138.18|135.38|0
1643869500000|2022-02-03 06:25:00|138.4|135.6|138.51|135.71|138.67|135.87|138.29|135.49|0
1643869800000|2022-02-03 06:30:00|138.44|135.64|138.2|135.4|138.66|135.86|137.98|135.18|0
1643870100000|2022-02-03 06:35:00|138.28|135.48|138.58|135.78|138.85|136.05|138.28|135.48|0
1643870400000|2022-02-03 06:40:00|138.51|135.71|138.5|135.7|138.58|135.78|138.31|135.51|0
1643870700000|2022-02-03 06:45:00|138.47|135.67|138.62|135.82|138.81|136.01|138.39|135.59|0
1643871000000|2022-02-03 06:50:00|138.65|135.85|138.23|135.43|138.65|135.85|138.19|135.39|0
1643871300000|2022-02-03 06:55:00|138.19|135.39|138.57|135.77|138.57|135.77|138.04|135.24|0
1643871600000|2022-02-03 07:00:00|138.49|135.69|137.81|135.01|138.88|136.08|137.73|134.93|0
1643871900000|2022-02-03 07:05:00|137.77|134.97|137.84|135.04|137.88|135.08|137.42|134.62|0
1643872200000|2022-02-03 07:10:00|137.95|135.15|137.19|134.39|137.95|135.15|136.89|134.09|0
1643872500000|2022-02-03 07:15:00|137.12|134.32|137.19|134.39|137.27|134.47|136.85|134.05|0
1643872800000|2022-02-03 07:20:00|137.11|134.31|139.02|136.22|139.02|136.22|137.04|134.24|0
1643873100000|2022-02-03 07:25:00|138.99|136.19|139.06|136.26|139.14|136.34|138.6|135.8|0
1643873400000|2022-02-03 07:30:00|138.95|136.15|138.83|136.03|139.21|136.41|138.67|135.87|0
1643873700000|2022-02-03 07:35:00|138.67|135.87|138.44|135.64|138.83|136.03|138.22|135.42|0
1643874000000|2022-02-03 07:40:00|138.41|135.61|138.02|135.22|138.82|136.02|138.02|135.22|0
1643874300000|2022-02-03 07:45:00|138.06|135.26|137.75|134.95|138.06|135.26|137.38|134.58|0
1643874600000|2022-02-03 07:50:00|137.68|134.88|137.3|134.5|138.06|135.26|137.3|134.5|0
1643874900000|2022-02-03 07:55:00|137.07|134.27|136.92|134.12|137.07|134.27|136.69|133.89|0
1643875200000|2022-02-03 08:00:00|136.84|134.04|136.88|134.08|137.71|134.91|136.39|133.59|0
1643875500000|2022-02-03 08:05:00|136.77|134.57|137.52|135.32|137.59|135.39|136.16|133.96|0
1643875800000|2022-02-03 08:10:00|137.59|135.39|137.44|135.24|137.9|135.7|137.06|134.86|0
1643876100000|2022-02-03 08:15:00|137.52|135.32|137.21|135.01|137.74|135.54|135.93|133.73|0
1643876400000|2022-02-03 08:20:00|137.32|135.12|137.81|135.61|138.42|136.22|137.21|135.01|0
1643876700000|2022-02-03 08:25:00|137.66|135.46|138.11|135.91|138.34|136.14|137.13|134.93|0
1643877000000|2022-02-03 08:30:00|138.19|135.99|137.66|135.46|138.19|135.99|137.28|135.08|0
1643877300000|2022-02-03 08:35:00|137.69|135.49|137.77|135.57|138.18|135.98|137.58|135.38|0
1643877600000|2022-02-03 08:40:00|137.73|135.53|137.88|135.68|138.18|135.98|137.27|135.07|0
1643877900000|2022-02-03 08:45:00|137.95|135.75|137.65|135.45|137.95|135.75|137.04|134.84|0
1643878200000|2022-02-03 08:50:00|137.61|135.41|137.49|135.29|137.65|135.45|137.23|135.03|0
1643878500000|2022-02-03 08:55:00|137.46|135.26|137.11|134.91|137.57|135.37|136.89|134.69|0
1643878800000|2022-02-03 09:00:00|137.23|135.03|137.98|135.78|138.17|135.97|136.81|134.61|0
1643879100000|2022-02-03 09:05:00|137.94|135.74|138.24|136.04|138.55|136.35|137.86|135.66|0
1643879400000|2022-02-03 09:10:00|138.21|136.01|137.71|135.51|138.55|136.35|137.56|135.36|0
1643879700000|2022-02-03 09:15:00|137.75|135.55|137.17|134.97|138.01|135.81|137.02|134.82|0
1643880000000|2022-02-03 09:20:00|137.1|134.9|137.25|135.05|137.78|135.58|136.95|134.75|0
1643880300000|2022-02-03 09:25:00|137.17|134.97|138.23|136.03|138.31|136.11|137.17|134.97|0
1643880600000|2022-02-03 09:30:00|138.27|136.07|138.23|136.03|138.27|136.07|137.93|135.73|0
1643880900000|2022-02-03 09:35:00|138.3|136.1|138.83|136.63|139.14|136.94|138.3|136.1|0
1643881200000|2022-02-03 09:40:00|138.91|136.71|140.13|137.93|140.75|138.55|138.91|136.71|0
1643881500000|2022-02-03 09:45:00|140.17|137.97|139.4|137.2|140.17|137.97|139.06|136.86|0
1643881800000|2022-02-03 09:50:00|139.44|137.24|140.51|138.31|140.51|138.31|139.06|136.86|0
1643882100000|2022-02-03 09:55:00|140.67|138.47|141.13|138.93|141.59|139.39|140.36|138.16|0
1643882400000|2022-02-03 10:00:00|141.21|139.01|140.66|138.46|141.59|139.39|140.66|138.46|0
1643882700000|2022-02-03 10:05:00|140.74|138.54|140.04|137.84|140.89|138.69|139.74|137.54|0
1643883000000|2022-02-03 10:10:00|139.97|137.77|140.19|137.99|140.43|138.23|139.43|137.23|0
1643883300000|2022-02-03 10:15:00|140.12|137.92|139.5|137.3|140.16|137.96|139.42|137.22|0
1643883600000|2022-02-03 10:20:00|139.42|137.22|140.65|138.45|140.73|138.53|139.27|137.07|0
1643883900000|2022-02-03 10:25:00|140.73|138.53|140.49|138.29|140.88|138.68|139.8|137.6|0
1643884200000|2022-02-03 10:30:00|140.57|138.37|140.1|137.9|140.57|138.37|139.95|137.75|0
1643884500000|2022-02-03 10:35:00|139.99|137.79|140.56|138.36|140.95|138.75|139.99|137.79|0
1643884800000|2022-02-03 10:40:00|140.64|138.44|140.48|138.28|140.87|138.67|140.33|138.13|0
1643885100000|2022-02-03 10:45:00|140.45|138.25|140.87|138.67|140.95|138.75|140.25|138.05|0
1643885400000|2022-02-03 10:50:00|140.91|138.71|141.33|139.13|141.41|139.21|140.79|138.59|0
1643885700000|2022-02-03 10:55:00|141.4|139.2|141.32|139.12|142.03|139.83|141.17|138.97|0
1643886000000|2022-02-03 11:00:00|141.25|139.05|141.17|138.97|142.1|139.9|140.7|138.5|0
1643886300000|2022-02-03 11:05:00|141.13|138.93|140.16|137.96|141.17|138.97|139.7|137.5|0
1643886600000|2022-02-03 11:10:00|140.05|137.85|141.24|139.04|141.24|139.04|140.05|137.85|0
1643886900000|2022-02-03 11:15:00|141.32|139.12|144.22|142.02|144.57|142.37|138.69|136.49|0
1643887200000|2022-02-03 11:20:00|144.14|141.94|144.69|142.49|144.77|142.57|144.14|141.94|0
1643887500000|2022-02-03 11:25:00|144.65|142.45|144.29|142.09|145|142.8|144.06|141.86|0
1643887800000|2022-02-03 11:30:00|144.25|142.05|144.76|142.56|144.99|142.79|144.13|141.93|0
1643888100000|2022-02-03 11:35:00|144.84|142.64|144.68|142.48|144.91|142.71|144.29|142.09|0
1643888400000|2022-02-03 11:40:00|144.64|142.44|143.74|141.54|144.68|142.48|143.66|141.46|0
1643888700000|2022-02-03 11:45:00|143.66|141.46|143.34|141.14|143.97|141.77|143.27|141.07|0
1643889000000|2022-02-03 11:50:00|143.38|141.18|142.95|140.75|143.5|141.3|142.8|140.6|0
1643889300000|2022-02-03 11:55:00|142.92|140.72|142.25|140.05|143.03|140.83|142.18|139.98|0
1643889600000|2022-02-03 12:00:00|142.41|140.21|144.04|141.84|144.04|141.84|142.1|139.9|0
1643889900000|2022-02-03 12:05:00|144.08|141.88|143.25|141.05|144.19|141.99|143.18|140.98|0
1643890200000|2022-02-03 12:10:00|143.33|141.13|142.4|140.2|143.37|141.17|142.32|140.12|0
1643890500000|2022-02-03 12:15:00|142.63|140.43|141.32|139.12|142.71|140.51|141.24|139.04|0
1643890800000|2022-02-03 12:20:00|141.36|139.16|141.85|139.65|141.93|139.73|141.24|139.04|0
1643891100000|2022-02-03 12:25:00|141.93|139.73|141.62|139.42|142.62|140.42|141.54|139.34|0
1643891400000|2022-02-03 12:30:00|141.58|139.38|141.85|139.65|142.62|140.42|141.58|139.38|0
1643891700000|2022-02-03 12:35:00|141.89|139.69|139.39|137.19|142.12|139.92|139.2|137|0
1643892000000|2022-02-03 12:40:00|139.2|137|140.3|138.1|140.38|138.18|139.05|136.85|0
1643892300000|2022-02-03 12:45:00|140.27|138.07|140.3|138.1|140.61|138.41|139.58|137.38|0
1643892600000|2022-02-03 12:50:00|140.45|138.25|139.31|137.11|140.45|138.25|138.7|136.5|0
1643892900000|2022-02-03 12:55:00|139.54|137.34|140.14|137.94|140.53|138.33|139.54|137.34|0
1643893200000|2022-02-03 13:00:00|140.37|138.17|140.75|138.55|141.91|139.71|140.22|138.02|0
1643893500000|2022-02-03 13:05:00|140.67|138.47|140.4|138.2|141.52|139.32|140.17|137.97|0
1643893800000|2022-02-03 13:10:00|140.55|138.35|141.24|139.04|141.71|139.51|140.25|138.05|0
1643894100000|2022-02-03 13:15:00|141.17|138.97|140.32|138.12|141.24|139.04|140.09|137.89|0
1643894400000|2022-02-03 13:20:00|140.55|138.35|140.66|138.46|141.16|138.96|140.09|137.89|0
1643894700000|2022-02-03 13:25:00|140.7|138.5|141.2|139|141.27|139.07|140.16|137.96|0
1643895000000|2022-02-03 13:30:00|140.89|138.69|140.85|138.65|141.23|139.03|139.89|137.69|0
1643895300000|2022-02-03 13:35:00|140.89|138.69|141.69|139.49|142.16|139.96|140.46|138.26|0
1643895600000|2022-02-03 13:40:00|141.73|139.53|144.18|141.98|144.34|142.14|141.07|138.87|0
1643895900000|2022-02-03 13:45:00|144.1|141.9|145.52|143.32|145.6|143.4|143.55|141.35|0
1643896200000|2022-02-03 13:50:00|145.56|143.36|145.99|143.79|146.38|144.18|145.2|143|0
1643896500000|2022-02-03 13:55:00|145.83|143.63|144.46|142.26|146.62|144.42|144.06|141.86|0
1643896800000|2022-02-03 14:00:00|144.54|142.34|148.01|145.81|148.57|146.37|144.22|142.02|0
1643897100000|2022-02-03 14:05:00|147.93|145.73|147.89|145.69|148.76|146.56|146.98|144.78|0
1643897400000|2022-02-03 14:10:00|147.85|145.65|148.12|145.92|148.52|146.32|147.57|145.37|0
1643897700000|2022-02-03 14:15:00|148.28|146.08|148.76|146.56|148.8|146.6|147.81|145.61|0
1643898000000|2022-02-03 14:20:00|148.68|146.48|148.48|146.28|149.15|146.95|147.88|145.68|0
1643898300000|2022-02-03 14:25:00|148.44|146.24|148.59|146.39|149.43|147.23|147.76|145.56|0
1643898600000|2022-02-03 14:30:00|148.51|146.31|150.35|148.15|151.39|149.19|147.17|144.97|0
1643898900000|2022-02-03 14:35:00|149.86|147.66|142.6|140.4|150.27|148.07|142.6|140.4|0
1643899200000|2022-02-03 14:40:00|142.8|140.6|145.76|143.56|146.67|144.47|142.33|140.13|0
1643899500000|2022-02-03 14:45:00|145.84|143.64|148.77|146.57|148.77|146.57|145.84|143.64|0
1643899800000|2022-02-03 14:50:00|148.85|146.65|149.49|147.29|150.05|147.85|146.34|144.14|0
1643900100000|2022-02-03 14:55:00|149.57|147.37|149.28|147.08|150.05|147.85|147.65|145.45|0
1643900400000|2022-02-03 15:00:00|149.24|147.04|147.64|145.44|149.88|147.68|146.22|144.02|0
1643900700000|2022-02-03 15:05:00|147.92|145.72|147|144.8|149.12|146.92|145.11|142.91|0
1643901000000|2022-02-03 15:10:00|146.29|144.09|144.76|142.56|147.8|145.6|144.64|142.44|0
1643901300000|2022-02-03 15:15:00|144.79|142.59|142.42|140.22|146.07|143.87|142.42|140.22|0
1643901600000|2022-02-03 15:20:00|142.27|140.07|143.59|141.39|143.75|141.55|140.49|138.29|0
1643901900000|2022-02-03 15:25:00|143.36|141.16|141.26|139.06|143.63|141.43|141.26|139.06|0
1643902200000|2022-02-03 15:30:00|141.41|139.21|142.03|139.83|142.88|140.68|140.11|137.91|0
1643902500000|2022-02-03 15:35:00|141.95|139.75|141.56|139.36|142.88|140.68|141.02|138.82|0
1643902800000|2022-02-03 15:40:00|141.79|139.59|141.71|139.51|142.02|139.82|140.33|138.13|0
1643903100000|2022-02-03 15:45:00|141.4|139.2|144.08|141.88|144.32|142.12|141.1|138.9|0
1643903400000|2022-02-03 15:50:00|143.89|141.69|142.25|140.05|143.89|141.69|142.02|139.82|0
1643903700000|2022-02-03 15:55:00|142.21|140.01|141.09|138.89|142.87|140.67|139.08|136.88|0
1643904000000|2022-02-03 16:00:00|140.93|138.73|141.71|139.51|143.12|140.92|140.86|138.66|0
1643904300000|2022-02-03 16:05:00|141.67|139.47|140.04|137.84|141.79|139.59|139.23|137.03|0
1643904600000|2022-02-03 16:10:00|140.31|138.11|138.15|135.95|140.72|138.52|137.61|135.41|0
1643904900000|2022-02-03 16:15:00|138.07|135.87|138.76|136.56|139.14|136.94|137.92|135.72|0
1643905200000|2022-02-03 16:20:00|138.6|136.4|141.54|139.34|141.85|139.65|138.6|136.4|0
1643905500000|2022-02-03 16:25:00|141.3|139.1|142.08|139.88|143.18|140.98|140.68|138.48|0
1643905800000|2022-02-03 16:30:00|141.92|139.72|143.17|140.97|143.41|141.21|141.38|139.18|0
1643906100000|2022-02-03 16:35:00|143.1|140.9|143.82|141.62|143.98|141.78|141.18|138.98|0
1643906400000|2022-02-03 16:40:00|143.74|141.54|143.58|141.38|144.69|142.49|143.31|141.11|0
1643906700000|2022-02-03 16:45:00|143.5|141.3|144.29|142.09|144.52|142.32|143.03|140.83|0
1643907000000|2022-02-03 16:50:00|144.25|142.05|145.81|143.61|146.21|144.01|143.58|141.38|0
1643907300000|2022-02-03 16:55:00|145.77|143.57|147.8|145.6|147.8|145.6|144.94|142.74|0
1643907600000|2022-02-03 17:00:00|147.68|145.48|150.16|147.96|150.4|148.2|145.48|143.28|0
1643907900000|2022-02-03 17:05:00|150.08|147.88|148.86|146.66|150.32|148.12|148.78|146.58|0
1643908200000|2022-02-03 17:10:00|149.18|146.98|148.74|146.54|150.67|148.47|148.66|146.46|0
1643908500000|2022-02-03 17:15:00|148.82|146.62|151.89|149.69|151.89|149.69|148.82|146.62|0
1643908800000|2022-02-03 17:20:00|152.37|150.17|149.62|147.42|152.37|150.17|149.38|147.18|0
1643909100000|2022-02-03 17:25:00|149.54|147.34|149.53|147.33|150.02|147.82|148.81|146.61|0
1643909400000|2022-02-03 17:30:00|149.77|147.57|150.01|147.81|151.23|149.03|148.89|146.69|0
1643909700000|2022-02-03 17:35:00|149.89|147.69|148.88|146.68|150.01|147.81|148.01|145.81|0
1643910000000|2022-02-03 17:40:00|148.8|146.6|150.49|148.29|150.49|148.29|148.21|146.01|0
1643910300000|2022-02-03 17:45:00|150.81|148.61|151.62|149.42|152.44|150.24|149.97|147.77|0
1643910600000|2022-02-03 17:50:00|151.46|149.26|151.34|149.14|151.7|149.5|150.53|148.33|0
1643910900000|2022-02-03 17:55:00|151.42|149.22|150.08|147.88|151.94|149.74|149.84|147.64|0
1643911200000|2022-02-03 18:00:00|150.24|148.04|151.86|149.66|152.18|149.98|150.24|148.04|0
1643911500000|2022-02-03 18:05:00|151.94|149.74|152.34|150.14|152.43|150.23|150.56|148.36|0
1643911800000|2022-02-03 18:10:00|153|150.8|151.87|149.67|153|150.8|151.09|148.89|0
1643912100000|2022-02-03 18:15:00|151.75|149.55|151.42|149.22|151.99|149.79|150.61|148.41|0
1643912400000|2022-02-03 18:20:00|151.46|149.26|149.56|147.36|151.7|149.5|149.12|146.92|0
1643912700000|2022-02-03 18:25:00|149.48|147.28|150.36|148.16|150.73|148.53|149.32|147.12|0
1643913000000|2022-02-03 18:30:00|150.28|148.08|149.15|146.95|150.52|148.32|148.27|146.07|0
1643913300000|2022-02-03 18:35:00|149.23|147.03|150.52|148.32|151.25|149.05|149.19|146.99|0
1643913600000|2022-02-03 18:40:00|150.36|148.16|150.59|148.39|150.8|148.6|149.87|147.67|0
1643913900000|2022-02-03 18:45:00|150.27|148.07|149.71|147.51|150.59|148.39|149.31|147.11|0
1643914200000|2022-02-03 18:50:00|149.75|147.55|150.75|148.55|151.24|149.04|149.54|147.34|0
1643914500000|2022-02-03 18:55:00|150.83|148.63|150.59|148.39|151.4|149.2|150.1|147.9|0
1643914800000|2022-02-03 19:00:00|150.67|148.47|149.46|147.26|151.23|149.03|148.98|146.78|0
1643915100000|2022-02-03 19:05:00|149.5|147.3|149.41|147.21|149.94|147.74|148.65|146.45|0
1643915400000|2022-02-03 19:10:00|149.37|147.17|150.54|148.34|150.74|148.54|149.05|146.85|0
1643915700000|2022-02-03 19:15:00|150.33|148.13|149.85|147.65|150.38|148.18|149.45|147.25|0
1643916000000|2022-02-03 19:20:00|149.93|147.73|150.33|148.13|150.65|148.45|149.37|147.17|0
1643916300000|2022-02-03 19:25:00|150.41|148.21|151.94|149.74|152.76|150.56|150.09|147.89|0
1643916600000|2022-02-03 19:30:00|151.86|149.66|152.43|150.23|153.49|151.29|151.86|149.66|0
1643916900000|2022-02-03 19:35:00|152.31|150.11|154.64|152.44|154.97|152.77|151.94|149.74|0
1643917200000|2022-02-03 19:40:00|154.72|152.52|157.29|155.09|157.54|155.34|154.72|152.52|0
1643917500000|2022-02-03 19:45:00|157.38|155.18|158.06|155.86|158.31|156.11|155.84|153.64|0
1643917800000|2022-02-03 19:50:00|158.14|155.94|158.71|156.51|158.87|156.67|157.47|155.27|0
1643918100000|2022-02-03 19:55:00|158.62|156.42|158.04|155.84|158.87|156.67|157.29|155.09|0
1643918400000|2022-02-03 20:00:00|157.95|155.75|159.71|157.51|160.3|158.1|157.04|154.84|0
1643918700000|2022-02-03 20:05:00|159.54|157.34|159.54|157.34|159.87|157.67|158.28|156.08|0
1643919000000|2022-02-03 20:10:00|159.62|157.42|157.69|155.49|159.79|157.59|157.53|155.33|0
1643919300000|2022-02-03 20:15:00|157.28|155.08|154.97|152.77|157.28|155.08|154.97|152.77|0
1643919600000|2022-02-03 20:20:00|155.05|152.85|155.13|152.93|155.21|153.01|153.41|151.21|0
1643919900000|2022-02-03 20:25:00|155.21|153.01|155.71|153.51|156.78|154.58|155.13|152.93|0
1643920200000|2022-02-03 20:30:00|155.87|153.67|159.63|157.43|159.63|157.43|155.87|153.67|0
1643920500000|2022-02-03 20:35:00|159.88|157.68|159.96|157.76|160.89|158.69|158.87|156.67|0
1643920800000|2022-02-03 20:40:00|160.3|158.1|159.54|157.34|160.55|158.35|158.28|156.08|0
1643921100000|2022-02-03 20:45:00|160.04|157.84|161.73|159.53|162.33|160.13|160.04|157.84|0
1643921400000|2022-02-03 20:50:00|162.33|160.13|166.24|164.04|166.67|164.47|160.88|158.68|0
1643921700000|2022-02-03 20:55:00|165.63|163.43|166.41|164.21|167.18|164.98|160.11|157.91|0
1643922000000|2022-02-03 21:00:00|165.72|163.52|153.73|151.53|165.72|163.52|153.73|151.53|0
1643922300000|2022-02-03 21:05:00|153.77|151.57|155.61|153.41|156.47|154.27|153.08|150.88|0
1643922600000|2022-02-03 21:10:00|155.36|153.16|154.26|152.06|156.47|154.27|154.22|152.02|0
1643922900000|2022-02-03 21:15:00|154.84|152.04|149.4|146.6|155.09|152.29|149.13|146.33|0
1643923200000|2022-02-03 21:20:00|149.37|146.57|150.28|147.48|150.4|147.6|149.17|146.37|0
1643923500000|2022-02-03 21:25:00|150.44|147.64|149.92|147.12|151.03|148.23|149.64|146.84|0
1643923800000|2022-02-03 21:30:00|149.95|147.15|149.87|147.07|150.03|147.23|149|146.2|0
1643924100000|2022-02-03 21:35:00|149.91|147.11|149|146.2|150.11|147.31|148.96|146.16|0
1643924400000|2022-02-03 21:40:00|148.92|146.12|148.56|145.76|149.39|146.59|148.28|145.48|0
1643924700000|2022-02-03 21:45:00|148.52|145.72|149.07|146.27|149.15|146.35|148.52|145.72|0
1643925000000|2022-02-03 21:50:00|149.11|146.31|147.41|144.61|149.62|146.82|147.41|144.61|0
1643925300000|2022-02-03 21:55:00|147.49|144.69|147.56|144.76|147.92|145.12|146.86|144.06|0
1643925600000|2022-02-03 22:00:00|147.49|144.69|147.99|145.19|148.24|145.44|147.49|144.69|0
1643925900000|2022-02-03 22:05:00|147.98|145.18|148.77|145.97|148.77|145.97|147.98|145.18|0
1643926200000|2022-02-03 22:10:00|148.74|145.94|149.06|146.26|149.32|146.52|148.74|145.94|0
1643926500000|2022-02-03 22:15:00|149.05|146.25|149.64|146.84|149.64|146.84|148.95|146.15|0
1643926800000|2022-02-03 22:20:00|149.58|146.78|149.88|147.08|149.92|147.12|149.52|146.72|0
1643927100000|2022-02-03 22:25:00|149.85|147.05|150.66|147.86|150.72|147.92|149.85|147.05|0
1643927400000|2022-02-03 22:30:00|150.67|147.87|149.83|147.03|150.68|147.88|149.83|147.03|0
1643927700000|2022-02-03 22:35:00|149.89|147.09|150.38|147.58|150.42|147.62|148.9|146.1|0
1643928000000|2022-02-03 22:40:00|150.3|147.5|149.5|146.7|150.3|147.5|148.99|146.19|0
1643928300000|2022-02-03 22:45:00|149.49|146.69|150.14|147.34|150.22|147.42|149.42|146.62|0
1643928600000|2022-02-03 22:50:00|150.15|147.35|149.31|146.51|150.19|147.39|149.26|146.46|0
1643928900000|2022-02-03 22:55:00|149.32|146.52|148.84|146.04|149.36|146.56|148.84|146.04|0
1643929200000|2022-02-03 23:00:00|148.97|146.17|149.34|146.54|150.61|147.81|148.91|146.11|0
1643929500000|2022-02-03 23:05:00|149.22|146.42|148.78|145.98|149.22|146.42|148.23|145.43|0
1643929800000|2022-02-03 23:10:00|148.67|145.87|148.66|145.86|148.98|146.18|147.76|144.96|0
1643930100000|2022-02-03 23:15:00|148.7|145.9|147.48|144.68|148.74|145.94|147.24|144.44|0
1643930400000|2022-02-03 23:20:00|147.36|144.56|147.75|144.95|147.99|145.19|147.12|144.32|0
1643930700000|2022-02-03 23:25:00|147.59|144.79|148.45|145.65|148.61|145.81|147.59|144.79|0
1643931000000|2022-02-03 23:30:00|148.37|145.57|147.66|144.86|148.37|145.57|147.58|144.78|0
1643931300000|2022-02-03 23:35:00|147.7|144.9|147.58|144.78|148.37|145.57|147.5|144.7|0
1643931600000|2022-02-03 23:40:00|147.54|144.74|147.85|145.05|148.41|145.61|147.31|144.51|0
1643931900000|2022-02-03 23:45:00|147.93|145.13|147.57|144.77|147.93|145.13|146.95|144.15|0
1643932200000|2022-02-03 23:50:00|147.65|144.85|148.4|145.6|148.6|145.8|147.57|144.77|0
1643932500000|2022-02-03 23:55:00|148.28|145.48|148.59|145.79|148.91|146.11|148.28|145.48|0
1643932800000|2022-02-04 00:00:00|148.32|145.52|147.72|144.92|149.15|146.35|147.64|144.84|0
1643933100000|2022-02-04 00:05:00|147.64|144.84|147.37|144.57|148.35|145.55|147.25|144.45|0
1643933400000|2022-02-04 00:10:00|147.33|144.53|147.64|144.84|147.72|144.92|147.09|144.29|0
1643933700000|2022-02-04 00:15:00|147.52|144.72|147.91|145.11|148.19|145.39|147.32|144.52|0
1643934000000|2022-02-04 00:20:00|147.95|145.15|147.95|145.15|148.11|145.31|147.55|144.75|0
1643934300000|2022-02-04 00:25:00|147.87|145.07|148.34|145.54|148.58|145.78|147.55|144.75|0
1643934600000|2022-02-04 00:30:00|148.18|145.38|149.36|146.56|149.52|146.72|148.18|145.38|0
1643934900000|2022-02-04 00:35:00|149.44|146.64|149.6|146.8|149.6|146.8|148.85|146.05|0
1643935200000|2022-02-04 00:40:00|149.52|146.72|149.36|146.56|149.68|146.88|149.12|146.32|0
1643935500000|2022-02-04 00:45:00|149.32|146.52|148.8|146|149.36|146.56|148.48|145.68|0
1643935800000|2022-02-04 00:50:00|148.88|146.08|148.8|146|149.08|146.28|148.48|145.68|0
1643936100000|2022-02-04 00:55:00|148.96|146.16|148.71|145.91|148.96|146.16|148.56|145.76|0
1643936400000|2022-02-04 01:00:00|148.87|146.07|149.03|146.23|149.98|147.18|148.48|145.68|0
1643936700000|2022-02-04 01:05:00|148.95|146.15|149.98|147.18|150.22|147.42|148.95|146.15|0
1643937000000|2022-02-04 01:10:00|150.02|147.22|150.29|147.49|150.74|147.94|149.98|147.18|0
1643937300000|2022-02-04 01:15:00|150.21|147.41|151.09|148.29|151.25|148.45|149.82|147.02|0
1643937600000|2022-02-04 01:20:00|151.17|148.37|150.11|147.31|151.49|148.69|149.88|147.08|0
1643937900000|2022-02-04 01:25:00|150.03|147.23|149.63|146.83|150.67|147.87|149.39|146.59|0
1643938200000|2022-02-04 01:30:00|149.47|146.67|150.43|147.63|150.51|147.71|149.31|146.51|0
1643938500000|2022-02-04 01:35:00|150.27|147.47|151.19|148.39|151.23|148.43|150.11|147.31|0
1643938800000|2022-02-04 01:40:00|151.23|148.43|151.39|148.59|151.55|148.75|150.82|148.02|0
1643939100000|2022-02-04 01:45:00|151.3|148.5|151.59|148.79|152.6|149.8|151.22|148.42|0
1643939400000|2022-02-04 01:50:00|151.54|148.74|151.22|148.42|151.66|148.86|151.14|148.34|0
1643939700000|2022-02-04 01:55:00|151.26|148.46|151.66|148.86|151.78|148.98|151.06|148.26|0
1643940000000|2022-02-04 02:00:00|151.58|148.78|151.17|148.37|151.62|148.82|151.13|148.33|0
1643940300000|2022-02-04 02:05:00|151.21|148.41|150.33|147.53|151.25|148.45|150.25|147.45|0
1643940600000|2022-02-04 02:10:00|150.25|147.45|149.92|147.12|150.25|147.45|149.37|146.57|0
1643940900000|2022-02-04 02:15:00|149.96|147.16|149|146.2|150|147.2|148.96|146.16|0
1643941200000|2022-02-04 02:20:00|149.04|146.24|149.52|146.72|149.6|146.8|148.72|145.92|0
1643941500000|2022-02-04 02:25:00|149.56|146.76|149.08|146.28|149.68|146.88|149.04|146.24|0
1643941800000|2022-02-04 02:30:00|149.12|146.32|148.48|145.68|149.27|146.47|148.48|145.68|0
1643942100000|2022-02-04 02:35:00|148.56|145.76|148.87|146.07|149.11|146.31|148.56|145.76|0
1643942400000|2022-02-04 02:40:00|148.79|145.99|149.27|146.47|149.27|146.47|148.63|145.83|0
1643942700000|2022-02-04 02:45:00|149.19|146.39|149.18|146.38|149.42|146.62|149.18|146.38|0
1643943000000|2022-02-04 02:50:00|149.1|146.3|149.02|146.22|149.5|146.7|148.78|145.98|0
1643943300000|2022-02-04 02:55:00|149.06|146.26|149.58|146.78|149.58|146.78|149.06|146.26|0
1643943600000|2022-02-04 03:00:00|149.5|146.7|149.49|146.69|149.89|147.09|149.38|146.58|0
1643943900000|2022-02-04 03:05:00|149.41|146.61|148.97|146.17|149.41|146.61|148.85|146.05|0
1643944200000|2022-02-04 03:10:00|148.93|146.13|148.06|145.26|148.97|146.17|148.06|145.26|0
1643944500000|2022-02-04 03:15:00|148.22|145.42|148.29|145.49|148.45|145.65|147.98|145.18|0
1643944800000|2022-02-04 03:20:00|148.21|145.41|148.21|145.41|148.45|145.65|148.05|145.25|0
1643945100000|2022-02-04 03:25:00|148.25|145.45|148.52|145.72|148.76|145.96|148.21|145.41|0
1643945400000|2022-02-04 03:30:00|148.56|145.76|149.08|146.28|149.32|146.52|148.29|145.49|0
1643945700000|2022-02-04 03:35:00|149.04|146.24|148.6|145.8|149.08|146.28|148.52|145.72|0
1643946000000|2022-02-04 03:40:00|148.68|145.88|148.79|145.99|148.79|145.99|148.44|145.64|0
1643946300000|2022-02-04 03:45:00|148.75|145.95|148.67|145.87|148.75|145.95|148.35|145.55|0
1643946600000|2022-02-04 03:50:00|148.59|145.79|148.55|145.75|148.79|145.99|148.23|145.43|0
1643946900000|2022-02-04 03:55:00|148.59|145.79|148.47|145.67|148.59|145.79|148.27|145.47|0
1643947200000|2022-02-04 04:00:00|148.35|145.55|147.29|144.49|148.38|145.58|147.29|144.49|0
1643947500000|2022-02-04 04:05:00|147.26|144.46|147.53|144.73|147.61|144.81|147.21|144.41|0
1643947800000|2022-02-04 04:10:00|147.61|144.81|147.33|144.53|147.61|144.81|147.17|144.37|0
1643948100000|2022-02-04 04:15:00|147.29|144.49|147.13|144.33|147.29|144.49|146.97|144.17|0
1643948400000|2022-02-04 04:20:00|147.17|144.37|146.89|144.09|147.2|144.4|146.57|143.77|0
1643948700000|2022-02-04 04:25:00|146.96|144.16|146.8|144|146.96|144.16|146.49|143.69|0
1643949000000|2022-02-04 04:30:00|146.73|143.93|146.33|143.53|146.73|143.93|146.33|143.53|0
1643949300000|2022-02-04 04:35:00|146.25|143.45|146.33|143.53|146.48|143.68|145.86|143.06|0
1643949600000|2022-02-04 04:40:00|146.37|143.57|146.16|143.36|146.37|143.57|145.93|143.13|0
1643949900000|2022-02-04 04:45:00|146.32|143.52|146.08|143.28|146.36|143.56|145.93|143.13|0
1643950200000|2022-02-04 04:50:00|146.16|143.36|146.32|143.52|146.48|143.68|146.16|143.36|0
1643950500000|2022-02-04 04:55:00|146.24|143.44|145.84|143.04|146.47|143.67|145.84|143.04|0
1643950800000|2022-02-04 05:00:00|145.68|142.88|145.37|142.57|145.68|142.88|145.21|142.41|0
1643951100000|2022-02-04 05:05:00|145.29|142.49|145.44|142.64|145.52|142.72|144.98|142.18|0
1643951400000|2022-02-04 05:10:00|145.48|142.68|145.52|142.72|145.6|142.8|145.13|142.33|0
1643951700000|2022-02-04 05:15:00|145.6|142.8|144.97|142.17|145.6|142.8|144.42|141.62|0
1643952000000|2022-02-04 05:20:00|145.01|142.21|144.73|141.93|145.01|142.21|144.57|141.77|0
1643952300000|2022-02-04 05:25:00|144.65|141.85|145.12|142.32|145.35|142.55|144.42|141.62|0
1643952600000|2022-02-04 05:30:00|145.04|142.24|145.19|142.39|145.43|142.63|144.88|142.08|0
1643952900000|2022-02-04 05:35:00|145.11|142.31|145.03|142.23|145.58|142.78|144.96|142.16|0
1643953200000|2022-02-04 05:40:00|145.07|142.27|145.11|142.31|145.38|142.58|144.88|142.08|0
1643953500000|2022-02-04 05:45:00|145.19|142.39|145.11|142.31|145.5|142.7|145.11|142.31|0
1643953800000|2022-02-04 05:50:00|145.18|142.38|144.79|141.99|145.18|142.38|144.64|141.84|0
1643954100000|2022-02-04 05:55:00|144.75|141.95|144.32|141.52|144.75|141.95|144.16|141.36|0
1643954400000|2022-02-04 06:00:00|144.2|141.4|144.24|141.44|144.86|142.06|144.16|141.36|0
1643954700000|2022-02-04 06:05:00|144.32|141.52|144|141.2|144.32|141.52|144|141.2|0
1643955000000|2022-02-04 06:10:00|144.08|141.28|144.43|141.63|144.55|141.75|143.92|141.12|0
1643955300000|2022-02-04 06:15:00|144.47|141.67|144.15|141.35|144.62|141.82|144.15|141.35|0
1643955600000|2022-02-04 06:20:00|144.23|141.43|144.85|142.05|144.93|142.13|143.92|141.12|0
1643955900000|2022-02-04 06:25:00|144.89|142.09|144.85|142.05|145.12|142.32|144.46|141.66|0
1643956200000|2022-02-04 06:30:00|144.73|141.93|145|142.2|145|142.2|144.14|141.34|0
1643956500000|2022-02-04 06:35:00|145.04|142.24|144.8|142|145.16|142.36|144.53|141.73|0
1643956800000|2022-02-04 06:40:00|144.76|141.96|144.06|141.26|144.88|142.08|143.98|141.18|0
1643957100000|2022-02-04 06:45:00|144.02|141.22|144.13|141.33|144.25|141.45|143.9|141.1|0
1643957400000|2022-02-04 06:50:00|144.17|141.37|143.9|141.1|144.6|141.8|143.74|140.94|0
1643957700000|2022-02-04 06:55:00|143.82|141.02|144.21|141.41|144.36|141.56|143.74|140.94|0
1643958000000|2022-02-04 07:00:00|144.13|141.33|144.4|141.6|144.59|141.79|143.89|141.09|0
1643958300000|2022-02-04 07:05:00|144.44|141.64|143.58|140.78|144.59|141.79|143.5|140.7|0
1643958600000|2022-02-04 07:10:00|143.66|140.86|145.09|142.29|145.13|142.33|143.66|140.86|0
1643958900000|2022-02-04 07:15:00|145.13|142.33|145.99|143.19|146.15|143.35|144.82|142.02|0
1643959200000|2022-02-04 07:20:00|145.91|143.11|145.99|143.19|146.38|143.58|145.83|143.03|0
1643959500000|2022-02-04 07:25:00|145.91|143.11|149.49|146.69|156.21|153.41|135.19|132.39|0
1643959800000|2022-02-04 07:30:00|149.41|146.61|148.69|145.89|149.49|146.69|148.54|145.74|0
1643960100000|2022-02-04 07:35:00|148.73|145.93|148.14|145.34|149.32|146.52|146.87|144.07|0
1643960400000|2022-02-04 07:40:00|148.26|145.46|149.57|146.77|149.65|146.85|147.83|145.03|0
1643960700000|2022-02-04 07:45:00|149.65|146.85|148.85|146.05|149.65|146.85|148.53|145.73|0
1643961000000|2022-02-04 07:50:00|148.93|146.13|149.4|146.6|149.56|146.76|148.29|145.49|0
1643961300000|2022-02-04 07:55:00|149.32|146.52|147.52|144.72|149.48|146.68|147.52|144.72|0
1643961600000|2022-02-04 08:00:00|147.4|144.6|146.69|143.89|147.6|144.8|146.26|143.46|0
1643961900000|2022-02-04 08:05:00|146.35|144.15|146.35|144.15|147.14|144.94|145.32|143.12|0
1643962200000|2022-02-04 08:10:00|146.19|143.99|146.66|144.46|146.74|144.54|145.79|143.59|0
1643962500000|2022-02-04 08:15:00|146.58|144.38|145.83|143.63|146.82|144.62|144.93|142.73|0
1643962800000|2022-02-04 08:20:00|145.79|143.59|147.21|145.01|147.29|145.09|145.63|143.43|0
1643963100000|2022-02-04 08:25:00|147.17|144.97|148.87|146.67|149.08|146.88|147.13|144.93|0
1643963400000|2022-02-04 08:30:00|148.95|146.75|148.95|146.75|149.43|147.23|148.39|146.19|0
1643963700000|2022-02-04 08:35:00|149.03|146.83|149.39|147.19|149.75|147.55|148.87|146.67|0
1643964000000|2022-02-04 08:40:00|149.43|147.23|149.63|147.43|150.63|148.43|149.18|146.98|0
1643964300000|2022-02-04 08:45:00|149.55|147.35|150.79|148.59|151.03|148.83|149.43|147.23|0
1643964600000|2022-02-04 08:50:00|150.87|148.67|150.54|148.34|151.52|149.32|150.47|148.27|0
1643964900000|2022-02-04 08:55:00|150.51|148.31|149.74|147.54|150.51|148.31|149.34|147.14|0
1643965200000|2022-02-04 09:00:00|149.82|147.62|150.06|147.86|150.46|148.26|148.66|146.46|0
1643965500000|2022-02-04 09:05:00|149.97|147.77|150.94|148.74|150.94|148.74|149.65|147.45|0
1643965800000|2022-02-04 09:10:00|150.86|148.66|150.73|148.53|151.71|149.51|148.05|145.85|0
1643966100000|2022-02-04 09:15:00|151.02|148.82|151.42|149.22|151.74|149.54|150.21|148.01|0
1643966400000|2022-02-04 09:20:00|151.5|149.3|152.31|150.11|152.8|150.6|151.5|149.3|0
1643966700000|2022-02-04 09:25:00|152.23|150.03|151.49|149.29|153.2|151|150.85|148.65|0
1643967000000|2022-02-04 09:30:00|151.41|149.21|150.52|148.32|151.65|149.45|150.52|148.32|0
1643967300000|2022-02-04 09:35:00|150.48|148.28|150.36|148.16|150.84|148.64|149.8|147.6|0
1643967600000|2022-02-04 09:40:00|150.44|148.24|151.08|148.88|152.05|149.85|150.44|148.24|0
1643967900000|2022-02-04 09:45:00|151|148.8|151|148.8|151|148.8|150.35|148.15|0
1643968200000|2022-02-04 09:50:00|150.92|148.72|151.15|148.95|151.97|149.77|150.84|148.64|0
1643968500000|2022-02-04 09:55:00|151.24|149.04|152.53|150.33|152.69|150.49|151.24|149.04|0
1643968800000|2022-02-04 10:00:00|152.69|150.49|153.18|150.98|153.63|151.43|152.45|150.25|0
1643969100000|2022-02-04 10:05:00|153.26|151.06|154.65|152.45|154.98|152.78|153.26|151.06|0
1643969400000|2022-02-04 10:10:00|154.73|152.53|155.47|153.27|155.88|153.68|154.4|152.2|0
1643969700000|2022-02-04 10:15:00|155.55|153.35|156.38|154.18|156.62|154.42|155.38|153.18|0
1643970000000|2022-02-04 10:20:00|156.46|154.26|158.93|156.73|159.3|157.1|154.68|152.48|0
1643970300000|2022-02-04 10:25:00|158.97|156.77|158.63|156.43|158.97|156.77|157.54|155.34|0
1643970600000|2022-02-04 10:30:00|158.79|156.59|160.42|158.22|161.58|159.38|158.79|156.59|0
1643970900000|2022-02-04 10:35:00|160.12|157.92|160.63|158.43|161.01|158.81|159.57|157.37|0
1643971200000|2022-02-04 10:40:00|160.5|158.3|160.71|158.51|161.26|159.06|159.91|157.71|0
1643971500000|2022-02-04 10:45:00|160.92|158.72|161.59|159.39|162.23|160.03|160.2|158|0
1643971800000|2022-02-04 10:50:00|161.25|159.05|161.25|159.05|161.42|159.22|159.56|157.36|0
1643972100000|2022-02-04 10:55:00|160.74|158.54|160.15|157.95|162.6|160.4|159.81|157.61|0
1643972400000|2022-02-04 11:00:00|160.23|158.03|161.88|159.68|162.39|160.19|160.15|157.95|0
1643972700000|2022-02-04 11:05:00|162.34|160.14|164.05|161.85|164.48|162.28|161.5|159.3|0
1643973000000|2022-02-04 11:10:00|164.22|162.02|166.5|164.3|167.02|164.82|164.22|162.02|0
1643973300000|2022-02-04 11:15:00|166.76|164.56|166.25|164.05|167.37|165.17|164.14|161.94|0
1643973600000|2022-02-04 11:20:00|166.51|164.31|167.4|165.2|169.38|167.18|166.25|164.05|0
1643973900000|2022-02-04 11:25:00|167.23|165.03|164.98|162.78|167.23|165.03|164.29|162.09|0
1643974200000|2022-02-04 11:30:00|165.11|162.91|164.97|162.77|165.58|163.38|164.2|162|0
1643974500000|2022-02-04 11:35:00|165.02|162.82|163.43|161.23|165.84|163.64|163.04|160.84|0
1643974800000|2022-02-04 11:40:00|163.51|161.31|164.97|162.77|165.05|162.85|163.51|161.31|0
1643975100000|2022-02-04 11:45:00|165.01|162.81|166.69|164.49|167.13|164.93|164.97|162.77|0
1643975400000|2022-02-04 11:50:00|166.83|164.63|166.86|164.66|167.91|165.71|166.69|164.49|0
1643975700000|2022-02-04 11:55:00|166.78|164.58|169.13|166.93|169.13|166.93|166.6|164.4|0
1643976000000|2022-02-04 12:00:00|168.87|166.67|166.34|164.14|168.87|166.67|166.16|163.96|0
1643976300000|2022-02-04 12:05:00|166.25|164.05|166.07|163.87|167.38|165.18|165.73|163.53|0
1643976600000|2022-02-04 12:10:00|166.33|164.13|167.2|165|168.07|165.87|165.9|163.7|0
1643976900000|2022-02-04 12:15:00|167.24|165.04|166.15|163.95|167.81|165.61|166.07|163.87|0
1643977200000|2022-02-04 12:20:00|166.07|163.87|165.46|163.26|166.76|164.56|164.86|162.66|0
1643977500000|2022-02-04 12:25:00|165.37|163.17|164.04|161.84|165.46|163.26|163.99|161.79|0
1643977800000|2022-02-04 12:30:00|164.08|161.88|164.76|162.56|165.33|163.13|164.08|161.88|0
1643978100000|2022-02-04 12:35:00|164.68|162.48|163.77|161.57|164.68|162.48|163.56|161.36|0
1643978400000|2022-02-04 12:40:00|163.82|161.62|163.98|161.78|164.8|162.6|163.64|161.44|0
1643978700000|2022-02-04 12:45:00|163.94|161.74|161.17|158.97|163.94|161.74|161|158.8|0
1643979000000|2022-02-04 12:50:00|161.26|159.06|160.62|158.42|161.59|159.39|160.16|157.96|0
1643979300000|2022-02-04 12:55:00|160.58|158.38|160.57|158.37|160.91|158.71|159.57|157.37|0
1643979600000|2022-02-04 13:00:00|160.49|158.29|162.18|159.98|162.35|160.15|160.2|158|0
1643979900000|2022-02-04 13:05:00|162.22|160.02|162.13|159.93|162.69|160.49|161.63|159.43|0
1643980200000|2022-02-04 13:10:00|162.09|159.89|164.04|161.84|164.12|161.92|161.16|158.96|0
1643980500000|2022-02-04 13:15:00|164.12|161.92|162.77|160.57|164.29|162.09|159.69|157.49|0
1643980800000|2022-02-04 13:20:00|162.81|160.61|161.65|159.45|163.06|160.86|161.48|159.28|0
1643981100000|2022-02-04 13:25:00|161.86|159.66|161.91|159.71|162.12|159.92|160.17|157.97|0
1643981400000|2022-02-04 13:30:00|163.06|160.86|170.78|168.58|171.89|169.69|162.54|160.34|0
1643981700000|2022-02-04 13:35:00|171.09|168.89|167.04|164.84|171.53|169.33|166.59|164.39|0
1643982000000|2022-02-04 13:40:00|167.3|165.1|169.47|167.27|170.09|167.89|166.78|164.58|0
1643982300000|2022-02-04 13:45:00|169.43|167.23|167.49|165.29|169.43|167.23|166.44|164.24|0
1643982600000|2022-02-04 13:50:00|167.71|165.51|168.45|166.25|169.95|167.75|166.79|164.59|0
1643982900000|2022-02-04 13:55:00|168.58|166.38|170.65|168.45|170.74|168.54|167.97|165.77|0
1643983200000|2022-02-04 14:00:00|170.7|168.5|173.15|170.95|173.78|171.58|170.43|168.23|0
1643983500000|2022-02-04 14:05:00|173.33|171.13|170.47|168.27|173.33|171.13|170.16|167.96|0
1643983800000|2022-02-04 14:10:00|170.65|168.45|167.04|164.84|171|168.8|166.95|164.75|0
1643984100000|2022-02-04 14:15:00|166.86|164.66|165.69|163.49|167.3|165.1|164.61|162.41|0
1643984400000|2022-02-04 14:20:00|165.56|163.36|164.86|162.66|165.56|163.36|164.6|162.4|0
1643984700000|2022-02-04 14:25:00|165.03|162.83|163.99|161.79|165.03|162.83|162.45|160.25|0
1643985000000|2022-02-04 14:30:00|164.04|161.84|166.53|164.33|166.75|164.55|161.68|159.48|0
1643985300000|2022-02-04 14:35:00|166.36|164.16|166.05|163.85|168.15|165.95|164.75|162.55|0
1643985600000|2022-02-04 14:40:00|165.79|163.59|158.43|156.23|165.92|163.72|157.35|155.15|0
1643985900000|2022-02-04 14:45:00|158.69|156.49|158.91|156.71|159.67|157.47|157.01|154.81|0
1643986200000|2022-02-04 14:50:00|158.99|156.79|162.01|159.81|162.82|160.62|158.07|155.87|0
1643986500000|2022-02-04 14:55:00|161.62|159.42|159.61|157.41|161.79|159.59|158.43|156.23|0
1643986800000|2022-02-04 15:00:00|158.77|156.57|158.09|155.89|160.5|158.3|156.58|154.38|0
1643987100000|2022-02-04 15:05:00|158|155.8|159.44|157.24|159.44|157.24|156.75|154.55|0
1643987400000|2022-02-04 15:10:00|159.6|157.4|157.08|154.88|161.99|159.79|156.62|154.42|0
1643987700000|2022-02-04 15:15:00|157.33|155.13|155.41|153.21|157.33|155.13|154|151.8|0
1643988000000|2022-02-04 15:20:00|155.32|153.12|156.99|154.79|157.32|155.12|154.74|152.54|0
1643988300000|2022-02-04 15:25:00|157.15|154.95|162.84|160.64|162.84|160.64|155.82|153.62|0
1643988600000|2022-02-04 15:30:00|162.92|160.72|162.28|160.08|162.92|160.72|161|158.8|0
1643988900000|2022-02-04 15:35:00|162.45|160.25|166.16|163.96|168|165.8|162.28|160.08|0
1643989200000|2022-02-04 15:40:00|165.77|163.57|167.85|165.65|168.38|166.18|164.86|162.66|0
1643989500000|2022-02-04 15:45:00|168.03|165.83|170.28|168.08|172.51|170.31|168.03|165.83|0
1643989800000|2022-02-04 15:50:00|170.23|168.03|168.78|166.58|171.3|169.1|168.25|166.05|0
1643990100000|2022-02-04 15:55:00|168.69|166.49|169.92|167.72|170.45|168.25|167.72|165.52|0
1643990400000|2022-02-04 16:00:00|170.18|167.98|168.77|166.57|171.33|169.13|168.07|165.87|0
1643990700000|2022-02-04 16:05:00|168.68|166.48|170|167.8|170.4|168.2|168.07|165.87|0
1643991000000|2022-02-04 16:10:00|170.04|167.84|172.12|169.92|172.53|170.33|169.73|167.53|0
1643991300000|2022-02-04 16:15:00|172.3|170.1|169.99|167.79|173.02|170.82|169.64|167.44|0
1643991600000|2022-02-04 16:20:00|170.26|168.06|169.55|167.35|171.5|169.3|168.89|166.69|0
1643991900000|2022-02-04 16:25:00|169.51|167.31|166.31|164.11|169.51|167.31|164.93|162.73|0
1643992200000|2022-02-04 16:30:00|166.05|163.85|161.74|159.54|166.48|164.28|161.23|159.03|0
1643992500000|2022-02-04 16:35:00|161.36|159.16|160.93|158.73|161.65|159.45|159.57|157.37|0
1643992800000|2022-02-04 16:40:00|160.72|158.52|160.29|158.09|161.4|159.2|159.65|157.45|0
1643993100000|2022-02-04 16:45:00|160.37|158.17|161.25|159.05|162.09|159.89|157.84|155.64|0
1643993400000|2022-02-04 16:50:00|161.08|158.88|160.36|158.16|162.1|159.9|160.27|158.07|0
1643993700000|2022-02-04 16:55:00|160.27|158.07|160.22|158.02|160.27|158.07|157.74|155.54|0
1643994000000|2022-02-04 17:00:00|159.96|157.76|159.79|157.59|161.32|159.12|159.36|157.16|0
1643994300000|2022-02-04 17:05:00|159.7|157.5|159.36|157.16|161.32|159.12|158.9|156.7|0
1643994600000|2022-02-04 17:10:00|159.24|157.04|158.39|156.19|161.32|159.12|157.42|155.22|0
1643994900000|2022-02-04 17:15:00|158.34|156.14|158.42|156.22|159.19|156.99|157.17|154.97|0
1643995200000|2022-02-04 17:20:00|158.17|155.97|158.55|156.35|159.27|157.07|157.84|155.64|0
1643995500000|2022-02-04 17:25:00|158.51|156.31|157.96|155.76|158.84|156.64|156.99|154.79|0
1643995800000|2022-02-04 17:30:00|157.66|155.46|158.42|156.22|159.85|157.65|156.28|154.08|0
1643996100000|2022-02-04 17:35:00|158.5|156.3|156.65|154.45|159.09|156.89|156.65|154.45|0
1643996400000|2022-02-04 17:40:00|156.4|154.2|155.73|153.53|157.23|155.03|155.32|153.12|0
1643996700000|2022-02-04 17:45:00|155.98|153.78|155.31|153.11|156.73|154.53|155.31|153.11|0
1643997000000|2022-02-04 17:50:00|155.44|153.24|154.74|152.54|156.14|153.94|153.75|151.55|0
1643997300000|2022-02-04 17:55:00|154.41|152.21|153.41|151.21|155.32|153.12|153.13|150.93|0
1643997600000|2022-02-04 18:00:00|153.33|151.13|149.33|147.13|153.33|151.13|149.17|146.97|0
1643997900000|2022-02-04 18:05:00|149.25|147.05|147.43|145.23|151.57|149.37|147.35|145.15|0
1643998200000|2022-02-04 18:10:00|147.51|145.31|147.91|145.71|148.56|146.36|146.79|144.59|0
1643998500000|2022-02-04 18:15:00|147.83|145.63|148.64|146.44|149.2|147|147.51|145.31|0
1643998800000|2022-02-04 18:20:00|148.55|146.35|146.14|143.94|148.8|146.6|146.14|143.94|0
1643999100000|2022-02-04 18:25:00|146.3|144.1|148.15|145.95|148.79|146.59|146.3|144.1|0
1643999400000|2022-02-04 18:30:00|147.98|145.78|146.86|144.66|148.55|146.35|146.86|144.66|0
1643999700000|2022-02-04 18:35:00|146.94|144.74|147.74|145.54|148.54|146.34|146.78|144.58|0
1644000000000|2022-02-04 18:40:00|147.66|145.46|145.18|142.98|147.7|145.5|144.7|142.5|0
1644000300000|2022-02-04 18:45:00|145.02|142.82|147.18|144.98|147.5|145.3|145.02|142.82|0
1644000600000|2022-02-04 18:50:00|146.9|144.7|146.22|144.02|147.1|144.9|146.06|143.86|0
1644000900000|2022-02-04 18:55:00|146.26|144.06|146.29|144.09|147.38|145.18|146.06|143.86|0
1644001200000|2022-02-04 19:00:00|146.06|143.86|147.33|145.13|147.33|145.13|145.66|143.46|0
1644001500000|2022-02-04 19:05:00|147.09|144.89|147.01|144.81|147.85|145.65|146.69|144.49|0
1644001800000|2022-02-04 19:10:00|146.85|144.65|148.28|146.08|149.58|147.38|146.69|144.49|0
1644002100000|2022-02-04 19:15:00|148.45|146.25|150.22|148.02|150.22|148.02|147.96|145.76|0
1644002400000|2022-02-04 19:20:00|150.3|148.1|148.92|146.72|150.3|148.1|148.12|145.92|0
1644002700000|2022-02-04 19:25:00|148.84|146.64|148.28|146.08|149.08|146.88|147.39|145.19|0
1644003000000|2022-02-04 19:30:00|148.6|146.4|146.67|144.47|148.6|146.4|145.88|143.68|0
1644003300000|2022-02-04 19:35:00|146.71|144.51|145.48|143.28|146.71|144.51|144.81|142.61|0
1644003600000|2022-02-04 19:40:00|145.63|143.43|147.14|144.94|147.3|145.1|144.92|142.72|0
1644003900000|2022-02-04 19:45:00|146.98|144.78|147.14|144.94|148.02|145.82|146.66|144.46|0
1644004200000|2022-02-04 19:50:00|147.06|144.86|145.71|143.51|147.26|145.06|145.63|143.43|0
1644004500000|2022-02-04 19:55:00|145.78|143.58|144.83|142.63|145.86|143.66|144.83|142.63|0
1644004800000|2022-02-04 20:00:00|144.91|142.71|142|139.8|146.31|144.11|141.92|139.72|0
1644005100000|2022-02-04 20:05:00|141.92|139.72|140.78|138.58|142.7|140.5|140.51|138.31|0
1644005400000|2022-02-04 20:10:00|140.82|138.62|138.96|136.76|141.13|138.93|138.35|136.15|0
1644005700000|2022-02-04 20:15:00|138.88|136.68|141.51|139.31|141.51|139.31|138.65|136.45|0
1644006000000|2022-02-04 20:20:00|141.35|139.15|140.11|137.91|141.43|139.23|139.96|137.76|0
1644006300000|2022-02-04 20:25:00|139.95|137.75|140.96|138.76|141.58|139.38|139.34|137.14|0
1644006600000|2022-02-04 20:30:00|140.73|138.53|139.26|137.06|141.19|138.99|138.87|136.67|0
1644006900000|2022-02-04 20:35:00|139.37|137.17|140.42|138.22|140.95|138.75|139.37|137.17|0
1644007200000|2022-02-04 20:40:00|140.38|138.18|143.39|141.19|143.47|141.27|140.26|138.06|0
1644007500000|2022-02-04 20:45:00|143.12|140.92|145.22|143.02|146.66|144.46|142.76|140.56|0
1644007800000|2022-02-04 20:50:00|145.43|143.23|146.02|143.82|147.71|145.51|143.87|141.67|0
1644008100000|2022-02-04 20:55:00|146.26|144.06|150.72|148.52|150.72|148.52|146.26|144.06|0
1644008400000|2022-02-04 21:00:00|151.05|148.85|151.73|149.53|151.98|149.78|147.4|145.2|0
1644008700000|2022-02-04 21:05:00|151.56|149.36|152.98|150.78|153.23|151.03|151.15|148.95|0
1644009000000|2022-02-04 21:10:00|152.9|150.7|151.98|149.78|153.64|151.44|151.98|149.78|0
1644221100000|2022-02-07 08:05:00|148.17|145.97|149.67|147.47|150.36|148.16|147.68|145.48|0
1644221400000|2022-02-07 08:10:00|149.55|147.35|150.28|148.08|150.28|148.08|147.92|145.72|0
1644221700000|2022-02-07 08:15:00|150.2|148|153.58|151.38|153.71|151.51|150.03|147.83|0
1644222000000|2022-02-07 08:20:00|153.66|151.46|155.3|153.1|155.3|153.1|153|150.8|0
1644222300000|2022-02-07 08:25:00|155.17|152.97|157.16|154.96|157.71|155.51|153.12|150.92|0
1644222600000|2022-02-07 08:30:00|157.2|155|157.37|155.17|157.96|155.76|156.36|154.16|0
1644222900000|2022-02-07 08:35:00|157.54|155.34|155.68|153.48|157.92|155.72|155.1|152.9|0
1644223200000|2022-02-07 08:40:00|155.85|153.65|155.64|153.44|155.85|153.65|155.01|152.81|0
1644223500000|2022-02-07 08:45:00|155.76|153.56|154.34|152.14|155.76|153.56|154.09|151.89|0
1644223800000|2022-02-07 08:50:00|154.42|152.22|152.84|150.64|154.51|152.31|152.84|150.64|0
1644224100000|2022-02-07 08:55:00|152.76|150.56|153.59|151.39|153.92|151.72|152.72|150.52|0
1644224400000|2022-02-07 09:00:00|153.55|151.35|152.51|150.31|154.17|151.97|151.44|149.24|0
1644224700000|2022-02-07 09:05:00|152.47|150.27|153.16|150.96|153.17|150.97|151.72|149.52|0
1644225000000|2022-02-07 09:10:00|153.25|151.05|153.45|151.25|155.08|152.88|152.83|150.63|0
1644225300000|2022-02-07 09:15:00|153.49|151.29|154.24|152.04|154.32|152.12|152.58|150.38|0
1644225600000|2022-02-07 09:20:00|154.32|152.12|154.82|152.62|154.82|152.62|153.32|151.12|0
1644225900000|2022-02-07 09:25:00|154.78|152.58|154.11|151.91|155.07|152.87|153.86|151.66|0
1644226200000|2022-02-07 09:30:00|153.9|151.7|154.81|152.61|154.89|152.69|153.32|151.12|0
1644226500000|2022-02-07 09:35:00|154.85|152.65|155.1|152.9|155.56|153.36|154.06|151.86|0
1644226800000|2022-02-07 09:40:00|154.98|152.78|155.73|153.53|155.94|153.74|154.89|152.69|0
1644227100000|2022-02-07 09:45:00|155.64|153.44|156.98|154.78|156.98|154.78|155.22|153.02|0
1644227400000|2022-02-07 09:50:00|157.07|154.87|155.85|153.65|157.66|155.46|155.64|153.44|0
1644227700000|2022-02-07 09:55:00|155.89|153.69|155.05|152.85|155.89|153.69|154.38|152.18|0
1644228000000|2022-02-07 10:00:00|155.01|152.81|154.25|152.05|155.01|152.81|153.63|151.43|0
1644228300000|2022-02-07 10:05:00|154.17|151.97|154.67|152.47|154.87|152.67|153.96|151.76|0
1644228600000|2022-02-07 10:10:00|154.79|152.59|153.66|151.46|154.87|152.67|153.58|151.38|0
1644228900000|2022-02-07 10:15:00|153.7|151.5|154.28|152.08|154.28|152.08|153.54|151.34|0
1644229200000|2022-02-07 10:20:00|154.37|152.17|154.7|152.5|154.87|152.67|154.12|151.92|0
1644229500000|2022-02-07 10:25:00|154.61|152.41|154.28|152.08|154.91|152.71|153.53|151.33|0
1644229800000|2022-02-07 10:30:00|154.32|152.12|154.86|152.66|155.03|152.83|153.86|151.66|0
1644230100000|2022-02-07 10:35:00|154.9|152.7|154.73|152.53|155.61|153.41|154.11|151.91|0
1644230400000|2022-02-07 10:40:00|154.77|152.57|153.85|151.65|155.1|152.9|153.85|151.65|0
1644230700000|2022-02-07 10:45:00|153.81|151.61|153.77|151.57|154.02|151.82|152.86|150.66|0
1644231000000|2022-02-07 10:50:00|153.6|151.4|154.34|152.14|154.43|152.23|153.6|151.4|0
1644231300000|2022-02-07 10:55:00|154.43|152.23|155.55|153.35|155.76|153.56|154.34|152.14|0
1644231600000|2022-02-07 11:00:00|155.43|153.23|155.59|153.39|155.84|153.64|154.88|152.68|0
1644231900000|2022-02-07 11:05:00|155.51|153.31|155.5|153.3|156.51|154.31|155.17|152.97|0
1644232200000|2022-02-07 11:10:00|155.59|153.39|154.96|152.76|155.97|153.77|154.25|152.05|0
1644232500000|2022-02-07 11:15:00|155.04|152.84|154.66|152.46|155.08|152.88|154.08|151.88|0
1644232800000|2022-02-07 11:20:00|154.58|152.38|153.99|151.79|154.74|152.54|153.58|151.38|0
1644233100000|2022-02-07 11:25:00|153.95|151.75|153.62|151.42|153.95|151.75|152.91|150.71|0
1644233400000|2022-02-07 11:30:00|153.57|151.37|152.95|150.75|153.57|151.37|152.58|150.38|0
1644233700000|2022-02-07 11:35:00|152.83|150.63|152.82|150.62|152.99|150.79|151.88|149.68|0
1644234000000|2022-02-07 11:40:00|152.87|150.67|153.81|151.61|154.06|151.86|152.87|150.67|0
1644234300000|2022-02-07 11:45:00|153.9|151.7|153.73|151.53|154.31|152.11|153.31|151.11|0
1644234600000|2022-02-07 11:50:00|153.65|151.45|153.48|151.28|154.14|151.94|153.23|151.03|0
1644234900000|2022-02-07 11:55:00|153.56|151.36|153.1|150.9|154.02|151.82|152.28|150.08|0
1644235200000|2022-02-07 12:00:00|152.85|150.65|151.41|149.21|152.85|150.65|151.24|149.04|0
1644235500000|2022-02-07 12:05:00|151.33|149.13|150.83|148.63|151.41|149.21|150.63|148.43|0
1644235800000|2022-02-07 12:10:00|150.91|148.71|149.44|147.24|150.91|148.71|149.36|147.16|0
1644236100000|2022-02-07 12:15:00|149.52|147.32|149.68|147.48|149.68|147.48|148.47|146.27|0
1644236400000|2022-02-07 12:20:00|149.6|147.4|150.33|148.13|150.41|148.21|149.52|147.32|0
1644236700000|2022-02-07 12:25:00|150.37|148.17|150.49|148.29|151.07|148.87|150.33|148.13|0
1644237000000|2022-02-07 12:30:00|150.41|148.21|150.33|148.13|150.66|148.46|149.84|147.64|0
1644237300000|2022-02-07 12:35:00|150.37|148.17|150.24|148.04|150.57|148.37|150|147.8|0
1644237600000|2022-02-07 12:40:00|150.16|147.96|149.83|147.63|150.24|148.04|149.75|147.55|0
1644237900000|2022-02-07 12:45:00|149.91|147.71|148.9|146.7|150.16|147.96|148.69|146.49|0
1644238200000|2022-02-07 12:50:00|148.85|146.65|149.09|146.89|149.17|146.97|148.09|145.89|0
1644238500000|2022-02-07 12:55:00|149.17|146.97|149.09|146.89|149.17|146.97|148.04|145.84|0
1644238800000|2022-02-07 13:00:00|149.17|146.97|147.71|145.51|149.5|147.3|147.71|145.51|0
1644239100000|2022-02-07 13:05:00|147.88|145.68|147.23|145.03|148.28|146.08|146.59|144.39|0
1644239400000|2022-02-07 13:10:00|147.31|145.11|147.23|145.03|147.39|145.19|146.43|144.23|0
1644239700000|2022-02-07 13:15:00|147.31|145.11|147.46|145.26|147.55|145.35|147.15|144.95|0
1644240000000|2022-02-07 13:20:00|147.38|145.18|145.49|143.29|150.94|148.74|144.61|142.41|0
1644240300000|2022-02-07 13:25:00|145.41|143.21|145.89|143.69|146.13|143.93|145.25|143.05|0
1644240600000|2022-02-07 13:30:00|145.97|143.77|147.38|145.18|147.42|145.22|145.93|143.73|0
1644240900000|2022-02-07 13:35:00|147.34|145.14|147.17|144.97|147.82|145.62|146.93|144.73|0
1644241200000|2022-02-07 13:40:00|147.21|145.01|147.13|144.93|147.65|145.45|146.68|144.48|0
1644241500000|2022-02-07 13:45:00|147.09|144.89|146.6|144.4|147.57|145.37|146.36|144.16|0
1644241800000|2022-02-07 13:50:00|146.52|144.32|147.16|144.96|147.24|145.04|146.44|144.24|0
1644242100000|2022-02-07 13:55:00|147.08|144.88|146.27|144.07|147.16|144.96|146.03|143.83|0
1644242400000|2022-02-07 14:00:00|146.19|143.99|146.47|144.27|146.59|144.39|146.11|143.91|0
1644242700000|2022-02-07 14:05:00|146.43|144.23|145.94|143.74|146.91|144.71|145.94|143.74|0
1644243000000|2022-02-07 14:10:00|146.02|143.82|147.23|145.03|147.23|145.03|145.78|143.58|0
1644243300000|2022-02-07 14:15:00|147.31|145.11|148|145.8|148.52|146.32|147.31|145.11|0
1644243600000|2022-02-07 14:20:00|148.04|145.84|147.02|144.82|148.28|146.08|146.9|144.7|0
1644243900000|2022-02-07 14:25:00|147.14|144.94|147.1|144.9|147.71|145.51|146.7|144.5|0
1644244200000|2022-02-07 14:30:00|147.22|145.02|151.11|148.91|151.11|148.91|146.41|144.21|0
1644244500000|2022-02-07 14:35:00|151.02|148.82|148|145.8|151.02|148.82|147.11|144.91|0
1644244800000|2022-02-07 14:40:00|148.32|146.12|147.91|145.71|149.14|146.94|146.51|144.31|0
1644245100000|2022-02-07 14:45:00|147.67|145.47|149.62|147.42|150.28|148.08|146.86|144.66|0
1644245400000|2022-02-07 14:50:00|149.7|147.5|143.98|141.78|149.7|147.5|143.9|141.7|0
1644245700000|2022-02-07 14:55:00|143.9|141.7|144.86|142.66|147.28|145.08|143.34|141.14|0
1644246000000|2022-02-07 15:00:00|144.54|142.34|145.6|143.4|146.34|144.14|142.9|140.7|0
1644246300000|2022-02-07 15:05:00|145.44|143.24|144.72|142.52|145.68|143.48|143.2|141|0
1644246600000|2022-02-07 15:10:00|144.8|142.6|148.52|146.32|148.52|146.32|144.15|141.95|0
1644246900000|2022-02-07 15:15:00|148.36|146.16|149.52|147.32|149.69|147.49|146.22|144.02|0
1644247200000|2022-02-07 15:20:00|149.36|147.16|146.35|144.15|149.93|147.73|145.63|143.43|0
1644247500000|2022-02-07 15:25:00|146.43|144.23|145.79|143.59|146.84|144.64|144.83|142.63|0
1644247800000|2022-02-07 15:30:00|145.63|143.43|142.6|140.4|146.83|144.63|142.44|140.24|0
1644248100000|2022-02-07 15:35:00|142.68|140.48|142.47|140.27|146.1|143.9|140.89|138.69|0
1644248400000|2022-02-07 15:40:00|142.35|140.15|144.78|142.58|145.67|143.47|142.23|140.03|0
1644248700000|2022-02-07 15:45:00|144.62|142.42|144.78|142.58|145.1|142.9|143.66|141.46|0
1644249000000|2022-02-07 15:50:00|144.86|142.66|144.46|142.26|145.67|143.47|143.42|141.22|0
1644249300000|2022-02-07 15:55:00|144.78|142.58|144.05|141.85|145.1|142.9|143.65|141.45|0
1644249600000|2022-02-07 16:00:00|144.21|142.01|145.33|143.13|146.14|143.94|143.09|140.89|0
1644249900000|2022-02-07 16:05:00|145.42|143.22|147.2|145|147.52|145.32|144.61|142.41|0
1644250200000|2022-02-07 16:10:00|147.12|144.92|145.73|143.53|147.12|144.92|145.41|143.21|0
1644250500000|2022-02-07 16:15:00|145.81|143.61|145.21|143.01|146.7|144.5|145.17|142.97|0
1644250800000|2022-02-07 16:20:00|145.17|142.97|145.66|143.46|146.31|144.11|144.77|142.57|0
1644251100000|2022-02-07 16:25:00|145.57|143.37|146.73|144.53|146.98|144.78|142.24|140.04|0
1644251400000|2022-02-07 16:30:00|146.81|144.61|148.68|146.48|149.01|146.81|146.81|144.61|0
1644251700000|2022-02-07 16:35:00|148.6|146.4|151.57|149.37|151.82|149.62|148.19|145.99|0
1644252000000|2022-02-07 16:40:00|151.49|149.29|153.24|151.04|153.49|151.29|151.07|148.87|0
1644252300000|2022-02-07 16:45:00|153.15|150.95|151.93|149.73|153.24|151.04|149.44|147.24|0
1644252600000|2022-02-07 16:50:00|152.01|149.81|152.01|149.81|152.93|150.73|151.35|149.15|0
1644252900000|2022-02-07 16:55:00|152.14|149.94|150.1|147.9|152.34|150.14|149.77|147.57|0
1644253200000|2022-02-07 17:00:00|150.23|148.03|150.51|148.31|152.17|149.97|149.93|147.73|0
1644253500000|2022-02-07 17:05:00|150.43|148.23|152.83|150.63|152.83|150.63|150.43|148.23|0
1644253800000|2022-02-07 17:10:00|152.75|150.55|152.16|149.96|152.92|150.72|151.58|149.38|0
1644254100000|2022-02-07 17:15:00|152.25|150.05|151.49|149.29|152.66|150.46|150.75|148.55|0
1644254400000|2022-02-07 17:20:00|151.58|149.38|150.58|148.38|151.83|149.63|150.25|148.05|0
1644254700000|2022-02-07 17:25:00|150.66|148.46|152.91|150.71|153.16|150.96|150.41|148.21|0
1644255000000|2022-02-07 17:30:00|152.99|150.79|152.07|149.87|154.33|152.13|151.65|149.45|0
1644255300000|2022-02-07 17:35:00|152.11|149.91|153.91|151.71|154.83|152.63|151.48|149.28|0
1644255600000|2022-02-07 17:40:00|153.74|151.54|152.23|150.03|153.74|151.54|151.9|149.7|0
1644255900000|2022-02-07 17:45:00|152.31|150.11|151.23|149.03|152.65|150.45|150.65|148.45|0
1644256200000|2022-02-07 17:50:00|151.35|149.15|151.81|149.61|151.97|149.77|150.73|148.53|0
1644256500000|2022-02-07 17:55:00|151.72|149.52|151.72|149.52|152.3|150.1|150.97|148.77|0
1644256800000|2022-02-07 18:00:00|151.89|149.69|150.14|147.94|152.39|150.19|149.24|147.04|0
1644257100000|2022-02-07 18:05:00|150.22|148.02|148.74|146.54|150.47|148.27|148.58|146.38|0
1644257400000|2022-02-07 18:10:00|148.66|146.46|147.6|145.4|149.15|146.95|147.03|144.83|0
1644257700000|2022-02-07 18:15:00|147.68|145.48|148.41|146.21|148.98|146.78|147.59|145.39|0
1644258000000|2022-02-07 18:20:00|148.49|146.29|148.45|146.25|148.81|146.61|147.43|145.23|0
1644258300000|2022-02-07 18:25:00|148.41|146.21|147.38|145.18|148.81|146.61|146.94|144.74|0
1644258600000|2022-02-07 18:30:00|147.34|145.14|147.1|144.9|147.42|145.22|146.29|144.09|0
1644258900000|2022-02-07 18:35:00|147.01|144.81|146.52|144.32|147.34|145.14|146.28|144.08|0
1644259200000|2022-02-07 18:40:00|146.44|144.24|146.68|144.48|146.85|144.65|145.96|143.76|0
1644259500000|2022-02-07 18:45:00|146.6|144.4|148.23|146.03|148.51|146.31|146.2|144|0
1644259800000|2022-02-07 18:50:00|148.14|145.94|147.73|145.53|148.55|146.35|147.08|144.88|0
1644260100000|2022-02-07 18:55:00|147.57|145.37|145.95|143.75|147.65|145.45|145.38|143.18|0
1644260400000|2022-02-07 19:00:00|146.11|143.91|146.19|143.99|146.83|144.63|145.78|143.58|0
1644260700000|2022-02-07 19:05:00|148.74|146.54|147.39|145.19|148.9|146.7|146.81|144.61|0
1644261000000|2022-02-07 19:10:00|147.31|145.11|147.06|144.86|147.31|145.11|146.41|144.21|0
1644261300000|2022-02-07 19:15:00|147.3|145.1|145.92|143.72|147.3|145.1|145.12|142.92|0
1644261600000|2022-02-07 19:20:00|146|143.8|146.32|144.12|146.81|144.61|145.28|143.08|0
1644261900000|2022-02-07 19:25:00|146.41|144.21|143.59|141.39|146.57|144.37|143.59|141.39|0
1644262200000|2022-02-07 19:30:00|143.43|141.23|143.59|141.39|144.31|142.11|143.19|140.99|0
1644262500000|2022-02-07 19:35:00|143.51|141.31|143.9|141.7|144.38|142.18|142.79|140.59|0
1644262800000|2022-02-07 19:40:00|144.06|141.86|141|138.8|144.22|142.02|140.76|138.56|0
1644263100000|2022-02-07 19:45:00|140.96|138.76|142.98|140.78|143.22|141.02|140.68|138.48|0
1644263400000|2022-02-07 19:50:00|143.06|140.86|143.06|140.86|143.78|141.58|142.9|140.7|0
1644263700000|2022-02-07 19:55:00|142.98|140.78|143.38|141.18|143.62|141.42|142.46|140.26|0
1644264000000|2022-02-07 20:00:00|143.46|141.26|142.26|140.06|144.66|142.46|142.18|139.98|0
1644264300000|2022-02-07 20:05:00|142.18|139.98|140.98|138.78|142.3|140.1|140.59|138.39|0
1644264600000|2022-02-07 20:10:00|141.06|138.86|138.62|136.42|141.38|139.18|138.62|136.42|0
1644264900000|2022-02-07 20:15:00|138.7|136.5|140.19|137.99|140.19|137.99|138.54|136.34|0
1644265200000|2022-02-07 20:20:00|140.27|138.07|141.93|139.73|142.29|140.09|140.19|137.99|0
1644265500000|2022-02-07 20:25:00|141.85|139.65|144.66|142.46|145.06|142.86|141.29|139.09|0
1644265800000|2022-02-07 20:30:00|144.33|142.13|144.73|142.53|145.3|143.1|143.36|141.16|0
1644266100000|2022-02-07 20:35:00|144.65|142.45|148.16|145.96|148.41|146.21|144.01|141.81|0
1644266400000|2022-02-07 20:40:00|148.33|146.13|149.83|147.63|150|147.8|145.34|143.14|0
1644266700000|2022-02-07 20:45:00|150.42|148.22|151.33|149.13|152|149.8|150.16|147.96|0
1644267000000|2022-02-07 20:50:00|151.5|149.3|154.66|152.46|155.22|153.02|148.75|146.55|0
1644267300000|2022-02-07 20:55:00|154.53|152.33|151.92|149.72|156.4|154.2|151.92|149.72|0
1644267600000|2022-02-07 21:00:00|152.08|149.88|149.35|147.15|152.08|149.88|148.65|146.45|0
1644267900000|2022-02-07 21:05:00|149.43|147.23|149.6|147.4|149.68|147.48|148.85|146.65|0
1644268200000|2022-02-07 21:10:00|149.48|147.28|148.93|146.73|149.51|147.31|148.6|146.4|0
1644268500000|2022-02-07 21:15:00|149.31|146.51|149.39|146.59|149.64|146.84|148.98|146.18|0
1644268800000|2022-02-07 21:20:00|149.31|146.51|149.31|146.51|149.48|146.68|149.23|146.43|0
1644269100000|2022-02-07 21:25:00|149.23|146.43|148.81|146.01|149.31|146.51|148.77|145.97|0
1644269400000|2022-02-07 21:30:00|148.85|146.05|148.81|146.01|149.14|146.34|148.81|146.01|0
1644269700000|2022-02-07 21:35:00|148.89|146.09|148.89|146.09|148.89|146.09|148.64|145.84|0
1644270000000|2022-02-07 21:40:00|148.8|146|149.13|146.33|149.22|146.42|148.8|146|0
1644270300000|2022-02-07 21:45:00|149.21|146.41|149.13|146.33|149.46|146.66|149.13|146.33|0
1644270600000|2022-02-07 21:50:00|149.05|146.25|148.55|145.75|149.21|146.41|148.55|145.75|0
1644270900000|2022-02-07 21:55:00|148.63|145.83|148.83|146.03|149.04|146.24|148.63|145.83|0
1644271200000|2022-02-07 22:00:00|149.02|146.22|148.81|146.01|149.02|146.22|148.69|145.89|0
1644271500000|2022-02-07 22:05:00|148.69|145.89|148.82|146.02|148.88|146.08|148.69|145.89|0
1644271800000|2022-02-07 22:10:00|148.87|146.07|148.78|145.98|148.87|146.07|148.77|145.97|0
1644272100000|2022-02-07 22:15:00|148.84|146.04|148.96|146.16|148.96|146.16|148.84|146.04|0
1644272400000|2022-02-07 22:20:00|148.86|146.06|148.76|145.96|148.86|146.06|148.63|145.83|0
1644272700000|2022-02-07 22:25:00|148.8|146|148.89|146.09|148.89|146.09|148.71|145.91|0
1644273000000|2022-02-07 22:30:00|148.93|146.13|148.73|145.93|148.93|146.13|148.73|145.93|0
1644273300000|2022-02-07 22:35:00|148.78|145.98|148.68|145.88|148.78|145.98|148.66|145.86|0
1644273600000|2022-02-07 22:40:00|148.7|145.9|148.57|145.77|148.7|145.9|148.57|145.77|0
1644273900000|2022-02-07 22:45:00|148.54|145.74|148.5|145.7|148.57|145.77|148.43|145.63|0
1644274200000|2022-02-07 22:50:00|148.52|145.72|148.53|145.73|148.56|145.76|148.52|145.72|0
1644274500000|2022-02-07 22:55:00|148.54|145.74|148.54|145.74|148.57|145.77|148.53|145.73|0
1644274800000|2022-02-07 23:00:00|148.88|146.08|148.96|146.16|149.42|146.62|148.47|145.67|0
1644275100000|2022-02-07 23:05:00|149|146.2|149.41|146.61|149.66|146.86|148.92|146.12|0
1644275400000|2022-02-07 23:10:00|149.24|146.44|148.91|146.11|149.41|146.61|148.91|146.11|0
1644275700000|2022-02-07 23:15:00|148.99|146.19|148.66|145.86|149.08|146.28|148.62|145.82|0
1644276000000|2022-02-07 23:20:00|148.41|145.61|147.96|145.16|148.87|146.07|147.75|144.95|0
1644276300000|2022-02-07 23:25:00|148|145.2|148.24|145.44|148.37|145.57|147.92|145.12|0
1644276600000|2022-02-07 23:30:00|148.08|145.28|148.65|145.85|148.65|145.85|147.83|145.03|0
1644276900000|2022-02-07 23:35:00|148.73|145.93|148.57|145.77|148.82|146.02|148.32|145.52|0
1644277200000|2022-02-07 23:40:00|148.48|145.68|148.4|145.6|148.73|145.93|148.24|145.44|0
1644277500000|2022-02-07 23:45:00|148.36|145.56|148.11|145.31|148.52|145.72|147.9|145.1|0
1644277800000|2022-02-07 23:50:00|148.15|145.35|148.39|145.59|148.47|145.67|148.03|145.23|0
1644278100000|2022-02-07 23:55:00|148.47|145.67|147.9|145.1|148.6|145.8|147.77|144.97|0
1644278400000|2022-02-08 00:00:00|147.77|144.97|147.73|144.93|147.89|145.09|147.24|144.44|0
1644278700000|2022-02-08 00:05:00|147.65|144.85|148.05|145.25|148.22|145.42|147.65|144.85|0
1644279000000|2022-02-08 00:10:00|148.14|145.34|148.38|145.58|148.51|145.71|147.97|145.17|0
1644279300000|2022-02-08 00:15:00|148.3|145.5|147.88|145.08|148.38|145.58|147.72|144.92|0
1644279600000|2022-02-08 00:20:00|147.84|145.04|149.45|146.65|149.61|146.81|147.8|145|0
1644279900000|2022-02-08 00:25:00|149.53|146.73|149.2|146.4|149.53|146.73|148.87|146.07|0
1644280200000|2022-02-08 00:30:00|149.03|146.23|148.7|145.9|149.03|146.23|148.53|145.73|0
1644280500000|2022-02-08 00:35:00|148.61|145.81|148.86|146.06|149.32|146.52|148.45|145.65|0
1644280800000|2022-02-08 00:40:00|148.9|146.1|148.61|145.81|149.02|146.22|148.61|145.81|0
1644281100000|2022-02-08 00:45:00|148.65|145.85|148.03|145.23|148.9|146.1|147.95|145.15|0
1644281400000|2022-02-08 00:50:00|147.99|145.19|148.52|145.72|148.6|145.8|147.99|145.19|0
1644281700000|2022-02-08 00:55:00|148.6|145.8|148.27|145.47|148.6|145.8|148.27|145.47|0
1644282000000|2022-02-08 01:00:00|148.31|145.51|149.01|146.21|149.18|146.38|148.31|145.51|0
1644282300000|2022-02-08 01:05:00|148.97|146.17|149.42|146.62|149.42|146.62|148.84|146.04|0
1644282600000|2022-02-08 01:10:00|149.5|146.7|149.21|146.41|150|147.2|149|146.2|0
1644282900000|2022-02-08 01:15:00|149.17|146.37|149|146.2|149.33|146.53|148.96|146.16|0
1644283200000|2022-02-08 01:20:00|148.92|146.12|149.58|146.78|149.58|146.78|148.92|146.12|0
1644283500000|2022-02-08 01:25:00|149.66|146.86|150.15|147.35|150.82|148.02|149.62|146.82|0
1644283800000|2022-02-08 01:30:00|150.24|147.44|150.98|148.18|151.15|148.35|150.24|147.44|0
1644284100000|2022-02-08 01:35:00|150.9|148.1|149.98|147.18|150.9|148.1|149.9|147.1|0
1644284400000|2022-02-08 01:40:00|149.9|147.1|150.15|147.35|150.15|147.35|149.24|146.44|0
1644284700000|2022-02-08 01:45:00|150.06|147.26|150.89|148.09|151.23|148.43|150.06|147.26|0
1644285000000|2022-02-08 01:50:00|150.81|148.01|150.77|147.97|151.39|148.59|150.64|147.84|0
1644285300000|2022-02-08 01:55:00|150.72|147.92|150.89|148.09|151.14|148.34|150.72|147.92|0
1644285600000|2022-02-08 02:00:00|150.8|148|151.55|148.75|151.55|148.75|150.38|147.58|0
1644285900000|2022-02-08 02:05:00|151.51|148.71|151.3|148.5|151.88|149.08|151.21|148.41|0
1644286200000|2022-02-08 02:10:00|151.42|148.62|151.55|148.75|151.97|149.17|151.38|148.58|0
1644286500000|2022-02-08 02:15:00|151.59|148.79|152.13|149.33|152.17|149.37|151.38|148.58|0
1644286800000|2022-02-08 02:20:00|152.21|149.41|150.79|147.99|152.55|149.75|150.45|147.65|0
1644287100000|2022-02-08 02:25:00|150.7|147.9|150.49|147.69|150.95|148.15|150.37|147.57|0
1644287400000|2022-02-08 02:30:00|150.45|147.65|150.95|148.15|151.03|148.23|150.45|147.65|0
1644287700000|2022-02-08 02:35:00|150.99|148.19|150.69|147.89|151.03|148.23|150.69|147.89|0
1644288000000|2022-02-08 02:40:00|150.78|147.98|150.27|147.47|150.78|147.98|150.19|147.39|0
1644288300000|2022-02-08 02:45:00|150.36|147.56|150.07|147.27|150.44|147.64|149.77|146.97|0
1644288600000|2022-02-08 02:50:00|150.11|147.31|149.85|147.05|150.31|147.51|149.77|146.97|0
1644288900000|2022-02-08 02:55:00|149.81|147.01|149.77|146.97|149.85|147.05|149.6|146.8|0
1644289200000|2022-02-08 03:00:00|149.73|146.93|150.1|147.3|150.43|147.63|149.6|146.8|0
1644289500000|2022-02-08 03:05:00|150.01|147.21|150.59|147.79|150.59|147.79|149.93|147.13|0
1644289800000|2022-02-08 03:10:00|150.55|147.75|150.67|147.87|150.68|147.88|150.42|147.62|0
1644290100000|2022-02-08 03:15:00|150.59|147.79|150.42|147.62|150.59|147.79|150.01|147.21|0
1644290400000|2022-02-08 03:20:00|150.34|147.54|150.21|147.41|150.5|147.7|150.21|147.41|0
1644290700000|2022-02-08 03:25:00|150.25|147.45|149.75|146.95|150.38|147.58|149.58|146.78|0
1644291000000|2022-02-08 03:30:00|149.71|146.91|149.91|147.11|150|147.2|149.5|146.7|0
1644291300000|2022-02-08 03:35:00|149.87|147.07|149.54|146.74|149.87|147.07|149.16|146.36|0
1644291600000|2022-02-08 03:40:00|149.49|146.69|149.82|147.02|149.91|147.11|149.45|146.65|0
1644291900000|2022-02-08 03:45:00|149.91|147.11|150.32|147.52|150.82|148.02|149.82|147.02|0
1644292200000|2022-02-08 03:50:00|150.4|147.6|150.82|148.02|150.82|148.02|150.28|147.48|0
1644292500000|2022-02-08 03:55:00|150.9|148.1|150.61|147.81|150.98|148.18|150.44|147.64|0
1644292800000|2022-02-08 04:00:00|150.56|147.76|150.52|147.72|150.73|147.93|150.31|147.51|0
1644293100000|2022-02-08 04:05:00|150.48|147.68|150.56|147.76|150.81|148.01|150.35|147.55|0
1644293400000|2022-02-08 04:10:00|150.6|147.8|150.47|147.67|150.72|147.92|150.35|147.55|0
1644293700000|2022-02-08 04:15:00|150.43|147.63|150.59|147.79|150.63|147.83|150.35|147.55|0
1644294000000|2022-02-08 04:20:00|150.55|147.75|150.8|148|150.97|148.17|150.51|147.71|0
1644294300000|2022-02-08 04:25:00|150.84|148.04|150.71|147.91|150.88|148.08|150.42|147.62|0
1644294600000|2022-02-08 04:30:00|150.79|147.99|150.62|147.82|150.79|147.99|150.5|147.7|0
1644294900000|2022-02-08 04:35:00|150.58|147.78|150.62|147.82|150.7|147.9|150.37|147.57|0
1644295200000|2022-02-08 04:40:00|150.54|147.74|150.62|147.82|150.62|147.82|150.2|147.4|0
1644295500000|2022-02-08 04:45:00|150.53|147.73|149.8|147|150.62|147.82|149.76|146.96|0
1644295800000|2022-02-08 04:50:00|149.76|146.96|150.21|147.41|150.34|147.54|149.72|146.92|0
1644296100000|2022-02-08 04:55:00|150.29|147.49|149.88|147.08|150.38|147.58|149.79|146.99|0
1644296400000|2022-02-08 05:00:00|149.96|147.16|150.54|147.74|150.71|147.91|149.79|146.99|0
1644296700000|2022-02-08 05:05:00|150.62|147.82|149.87|147.07|150.71|147.91|149.79|146.99|0
1644297000000|2022-02-08 05:10:00|149.91|147.11|150.28|147.48|150.37|147.57|149.87|147.07|0
1644297300000|2022-02-08 05:15:00|150.37|147.57|150.95|148.15|151.03|148.23|150.37|147.57|0
1644297600000|2022-02-08 05:20:00|151.07|148.27|151.53|148.73|151.61|148.81|150.99|148.19|0
1644297900000|2022-02-08 05:25:00|151.49|148.69|151.44|148.64|152.03|149.23|151.19|148.39|0
1644298200000|2022-02-08 05:30:00|151.53|148.73|151.77|148.97|151.78|148.98|151.53|148.73|0
1644298500000|2022-02-08 05:35:00|151.82|149.02|152.44|149.64|152.45|149.65|151.77|148.97|0
1644298800000|2022-02-08 05:40:00|152.53|149.73|152.36|149.56|152.53|149.73|152.36|149.56|0
1644299100000|2022-02-08 05:45:00|152.4|149.6|152.35|149.55|152.52|149.72|152.35|149.55|0
1644299400000|2022-02-08 05:50:00|152.4|149.6|152.27|149.47|152.44|149.64|152.27|149.47|0
1644299700000|2022-02-08 05:55:00|152.31|149.51|151.93|149.13|152.31|149.51|151.51|148.71|0
1644300000000|2022-02-08 06:00:00|152.01|149.21|151.25|148.45|152.51|149.71|151.25|148.45|0
1644300300000|2022-02-08 06:05:00|151.42|148.62|151|148.2|151.42|148.62|150.83|148.03|0
1644300600000|2022-02-08 06:10:00|150.92|148.12|150.66|147.86|150.92|148.12|150|147.2|0
1644300900000|2022-02-08 06:15:00|150.71|147.91|150.66|147.86|150.87|148.07|150.33|147.53|0
1644301200000|2022-02-08 06:20:00|150.74|147.94|150.99|148.19|151.24|148.44|150.24|147.44|0
1644301500000|2022-02-08 06:25:00|150.87|148.07|150.28|147.48|150.91|148.11|149.99|147.19|0
1644301800000|2022-02-08 06:30:00|150.24|147.44|149.9|147.1|150.48|147.68|149.65|146.85|0
1644302100000|2022-02-08 06:35:00|149.94|147.14|149.69|146.89|149.94|147.14|149.32|146.52|0
1644302400000|2022-02-08 06:40:00|149.65|146.85|149.4|146.6|149.9|147.1|149.31|146.51|0
1644302700000|2022-02-08 06:45:00|149.23|146.43|149.89|147.09|149.89|147.09|149.07|146.27|0
1644303000000|2022-02-08 06:50:00|149.94|147.14|149.49|146.69|150.31|147.51|149.12|146.32|0
1644303300000|2022-02-08 06:55:00|149.45|146.65|149.7|146.9|149.9|147.1|149.12|146.32|0
1644303600000|2022-02-08 07:00:00|149.86|147.06|150.28|147.48|150.48|147.68|149.4|146.6|0
1644303900000|2022-02-08 07:05:00|150.36|147.56|149.4|146.6|150.4|147.6|149.11|146.31|0
1644304200000|2022-02-08 07:10:00|149.31|146.51|147.87|145.07|149.31|146.51|147.82|145.02|0
1644304500000|2022-02-08 07:15:00|147.74|144.94|148.07|145.27|148.32|145.52|147.7|144.9|0
1644304800000|2022-02-08 07:20:00|148.03|145.23|148.48|145.68|148.85|146.05|147.57|144.77|0
1644305100000|2022-02-08 07:25:00|148.56|145.76|149.63|146.83|149.76|146.96|148.56|145.76|0
1644305400000|2022-02-08 07:30:00|149.88|147.08|149.8|147|150.88|148.08|149.76|146.96|0
1644305700000|2022-02-08 07:35:00|149.76|146.96|150.87|148.07|151.54|148.74|149.76|146.96|0
1644306000000|2022-02-08 07:40:00|150.83|148.03|150.78|147.98|151.28|148.48|150.61|147.81|0
1644306300000|2022-02-08 07:45:00|150.86|148.06|151.2|148.4|151.87|149.07|150.36|147.56|0
1644306600000|2022-02-08 07:50:00|151.24|148.44|150.19|147.39|151.24|148.44|150.11|147.31|0
1644306900000|2022-02-08 07:55:00|150.32|147.52|150.9|148.1|150.94|148.14|150.1|147.3|0
1644307200000|2022-02-08 08:00:00|150.6|147.8|149.68|146.88|151.86|149.06|149.35|146.55|0
1644307500000|2022-02-08 08:05:00|149.63|147.43|150.13|147.93|150.34|148.14|149.22|147.02|0
1644307800000|2022-02-08 08:10:00|150.05|147.85|148.71|146.51|150.05|147.85|148.71|146.51|0
1644308100000|2022-02-08 08:15:00|148.67|146.47|149.29|147.09|149.62|147.42|148.63|146.43|0
1644308400000|2022-02-08 08:20:00|149.21|147.01|148.46|146.26|149.21|147.01|147.96|145.76|0
1644308700000|2022-02-08 08:25:00|148.37|146.17|147.88|145.68|149.03|146.83|147.88|145.68|0
1644309000000|2022-02-08 08:30:00|147.84|145.64|148.33|146.13|148.53|146.33|147.3|145.1|0
1644309300000|2022-02-08 08:35:00|148.37|146.17|147.87|145.67|148.86|146.66|147.3|145.1|0
1644309600000|2022-02-08 08:40:00|147.83|145.63|148.94|146.74|149.07|146.87|147.34|145.14|0
1644309900000|2022-02-08 08:45:00|149.02|146.82|146.88|144.68|149.02|146.82|146.88|144.68|0
1644310200000|2022-02-08 08:50:00|147.04|144.84|147.78|145.58|148.15|145.95|146.92|144.72|0
1644310500000|2022-02-08 08:55:00|147.7|145.5|148.07|145.87|148.31|146.11|147.37|145.17|0
1644310800000|2022-02-08 09:00:00|148.06|145.86|146.95|144.75|148.06|145.86|146.87|144.67|0
1644311100000|2022-02-08 09:05:00|146.99|144.79|146.79|144.59|147.69|145.49|146.59|144.39|0
1644311400000|2022-02-08 09:10:00|146.91|144.71|147.19|144.99|147.44|145.24|146.62|144.42|0
1644311700000|2022-02-08 09:15:00|147.15|144.95|146.25|144.05|147.15|144.95|145.93|143.73|0
1644312000000|2022-02-08 09:20:00|146.37|144.17|146.04|143.84|146.45|144.25|145.56|143.36|0
1644312300000|2022-02-08 09:25:00|146|143.8|146.73|144.53|146.77|144.57|145.68|143.48|0
1644312600000|2022-02-08 09:30:00|146.77|144.57|146.93|144.73|147.1|144.9|146.28|144.08|0
1644312900000|2022-02-08 09:35:00|147.02|144.82|144.83|142.63|147.75|145.55|144.58|142.38|0
1644313200000|2022-02-08 09:40:00|144.87|142.67|145.31|143.11|145.68|143.48|144.5|142.3|0
1644313500000|2022-02-08 09:45:00|145.35|143.15|145.02|142.82|145.43|143.23|144.74|142.54|0
1644313800000|2022-02-08 09:50:00|145.07|142.87|145.55|143.35|145.84|143.64|142.51|140.31|0
1644314100000|2022-02-08 09:55:00|145.47|143.27|146.7|144.5|147.11|144.91|145.47|143.27|0
1644314400000|2022-02-08 10:00:00|146.66|144.46|147.56|145.36|147.98|145.78|146.66|144.46|0
1644314700000|2022-02-08 10:05:00|147.64|145.44|146.86|144.66|147.64|145.44|146.82|144.62|0
1644315000000|2022-02-08 10:10:00|146.82|144.62|147.56|145.36|147.56|145.36|146.65|144.45|0
1644315300000|2022-02-08 10:15:00|147.47|145.27|148.38|146.18|148.72|146.52|147.22|145.02|0
1644315600000|2022-02-08 10:20:00|148.47|146.27|148.88|146.68|149.05|146.85|148.05|145.85|0
1644315900000|2022-02-08 10:25:00|149.13|146.93|147.96|145.76|149.13|146.93|147.55|145.35|0
1644316200000|2022-02-08 10:30:00|148|145.8|147.54|145.34|148.13|145.93|147.21|145.01|0
1644316500000|2022-02-08 10:35:00|147.59|145.39|148.32|146.12|148.32|146.12|146.23|144.03|0
1644316800000|2022-02-08 10:40:00|148.28|146.08|147.99|145.79|148.53|146.33|147.82|145.62|0
1644317100000|2022-02-08 10:45:00|147.9|145.7|147.57|145.37|148.32|146.12|147.57|145.37|0
1644317400000|2022-02-08 10:50:00|147.49|145.29|148.35|146.15|148.44|146.24|147.24|145.04|0
1644317700000|2022-02-08 10:55:00|148.39|146.19|148.06|145.86|148.39|146.19|147.9|145.7|0
1644318000000|2022-02-08 11:00:00|147.98|145.78|148.64|146.44|149.8|147.6|147.73|145.53|0
1644318300000|2022-02-08 11:05:00|148.72|146.52|149.22|147.02|149.22|147.02|147.97|145.77|0
1644318600000|2022-02-08 11:10:00|149.13|146.93|149.46|147.26|149.71|147.51|148.96|146.76|0
1644318900000|2022-02-08 11:15:00|149.38|147.18|149.88|147.68|150.13|147.93|148.88|146.68|0
1644319200000|2022-02-08 11:20:00|149.79|147.59|150.17|147.97|150.46|148.26|149.29|147.09|0
1644319500000|2022-02-08 11:25:00|150.21|148.01|150.29|148.09|150.88|148.68|149.46|147.26|0
1644319800000|2022-02-08 11:30:00|150.34|148.14|149.96|147.76|150.34|148.14|149.37|147.17|0
1644320100000|2022-02-08 11:35:00|150.04|147.84|151.72|149.52|151.8|149.6|149.54|147.34|0
1644320400000|2022-02-08 11:40:00|151.63|149.43|150.87|148.67|151.72|149.52|150|147.8|0
1644320700000|2022-02-08 11:45:00|151.04|148.84|152.05|149.85|152.39|150.19|151.04|148.84|0
1644321000000|2022-02-08 11:50:00|151.96|149.76|153.04|150.84|153.72|151.52|151.44|149.24|0
1644321300000|2022-02-08 11:55:00|153.13|150.93|152.45|150.25|153.47|151.27|152.45|150.25|0
1644321600000|2022-02-08 12:00:00|152.62|150.42|153.72|151.52|153.72|151.52|152.41|150.21|0
1644321900000|2022-02-08 12:05:00|153.63|151.43|152.44|150.24|153.89|151.69|152.36|150.16|0
1644322200000|2022-02-08 12:10:00|152.4|150.2|152.19|149.99|152.82|150.62|151.94|149.74|0
1644322500000|2022-02-08 12:15:00|152.27|150.07|153.2|151|154.77|152.57|152.19|149.99|0
1644322800000|2022-02-08 12:20:00|153.24|151.04|154.34|152.14|154.98|152.78|153.2|151|0
1644323100000|2022-02-08 12:25:00|154.3|152.1|153.62|151.42|154.89|152.69|153.53|151.33|0
1644323400000|2022-02-08 12:30:00|153.7|151.5|153.23|151.03|153.95|151.75|152.94|150.74|0
1644323700000|2022-02-08 12:35:00|153.27|151.07|155.09|152.89|155.77|153.57|153.02|150.82|0
1644324000000|2022-02-08 12:40:00|155.04|152.84|153.9|151.7|156.06|153.86|153.18|150.98|0
1644324300000|2022-02-08 12:45:00|153.95|151.75|153.43|151.23|154.24|152.04|153.26|151.06|0
1644324600000|2022-02-08 12:50:00|153.35|151.15|153.73|151.53|154.37|152.17|153.18|150.98|0
1644324900000|2022-02-08 12:55:00|153.94|151.74|152.75|150.55|154.02|151.82|152.5|150.3|0
1644325200000|2022-02-08 13:00:00|152.84|150.64|152.33|150.13|153|150.8|151.91|149.71|0
1644325500000|2022-02-08 13:05:00|152.41|150.21|151.31|149.11|152.49|150.29|150.77|148.57|0
1644325800000|2022-02-08 13:10:00|151.4|149.2|150.18|147.98|151.57|149.37|149.38|147.18|0
1644326100000|2022-02-08 13:15:00|150.26|148.06|150.09|147.89|150.59|148.39|149.76|147.56|0
1644326400000|2022-02-08 13:20:00|150.01|147.81|150.42|148.22|150.59|148.39|149.75|147.55|0
1644326700000|2022-02-08 13:25:00|150.51|148.31|150.92|148.72|150.92|148.72|150.25|148.05|0
1644327000000|2022-02-08 13:30:00|150.88|148.68|151.09|148.89|151.68|149.48|150.59|148.39|0
1644327300000|2022-02-08 13:35:00|151|148.8|151.38|149.18|151.5|149.3|150.58|148.38|0
1644327600000|2022-02-08 13:40:00|151.42|149.22|151.92|149.72|152.14|149.94|151.34|149.14|0
1644327900000|2022-02-08 13:45:00|151.84|149.64|152.17|149.97|152.34|150.14|151.71|149.51|0
1644328200000|2022-02-08 13:50:00|152.09|149.89|151.41|149.21|152.72|150.52|151.16|148.96|0
1644328500000|2022-02-08 13:55:00|151.58|149.38|150.82|148.62|151.66|149.46|150.48|148.28|0
1644328800000|2022-02-08 14:00:00|150.95|148.75|150.65|148.45|151.07|148.87|150.27|148.07|0
1644329100000|2022-02-08 14:05:00|150.69|148.49|150.22|148.02|150.82|148.62|149.6|147.4|0
1644329400000|2022-02-08 14:10:00|150.18|147.98|150.68|148.48|150.68|148.48|149.59|147.39|0
1644329700000|2022-02-08 14:15:00|150.77|148.57|150.93|148.73|151.19|148.99|150.68|148.48|0
1644330000000|2022-02-08 14:20:00|151.1|148.9|150.26|148.06|151.18|148.98|150.17|147.97|0
1644330300000|2022-02-08 14:25:00|150.17|147.97|150.42|148.22|150.67|148.47|149.42|147.22|0
1644330600000|2022-02-08 14:30:00|150.34|148.14|151.26|149.06|151.6|149.4|147.75|145.55|0
1644330900000|2022-02-08 14:35:00|151.01|148.81|149.07|146.87|151.01|148.81|147.99|145.79|0
1644331200000|2022-02-08 14:40:00|148.99|146.79|150.29|148.09|151|148.8|148.16|145.96|0
1644331500000|2022-02-08 14:45:00|150.24|148.04|150.66|148.46|150.83|148.63|148.11|145.91|0
1644331800000|2022-02-08 14:50:00|150.49|148.29|150.74|148.54|152.27|150.07|149.32|147.12|0
1644332100000|2022-02-08 14:55:00|150.49|148.29|151.24|149.04|151.59|149.39|149.65|147.45|0
1644332400000|2022-02-08 15:00:00|151.58|149.38|155.45|153.25|156.14|153.94|151.58|149.38|0
1644332700000|2022-02-08 15:05:00|155.19|152.99|152.51|150.31|155.71|153.51|152.13|149.93|0
1644333000000|2022-02-08 15:10:00|152.68|150.48|152.21|150.01|153.65|151.45|152.04|149.84|0
1644333300000|2022-02-08 15:15:00|152.29|150.09|150.77|148.57|152.29|150.09|149.52|147.32|0
1644333600000|2022-02-08 15:20:00|150.85|148.65|150.77|148.57|151.36|149.16|150.02|147.82|0
1644333900000|2022-02-08 15:25:00|150.85|148.65|152.53|150.33|153.55|151.35|150.26|148.06|0
1644334200000|2022-02-08 15:30:00|152.58|150.38|151.89|149.69|152.96|150.76|151.18|148.98|0
1644334500000|2022-02-08 15:35:00|151.8|149.6|150.28|148.08|153.24|151.04|149.69|147.49|0
1644334800000|2022-02-08 15:40:00|150.36|148.16|149.69|147.49|151.46|149.26|149.69|147.49|0
1644335100000|2022-02-08 15:45:00|149.77|147.57|146.02|143.82|149.77|147.57|144.83|142.63|0
1644335400000|2022-02-08 15:50:00|145.9|143.7|145.08|142.88|146.31|144.11|144.26|142.06|0
1644335700000|2022-02-08 15:55:00|145.16|142.96|145.4|143.2|145.65|143.45|144.58|142.38|0
1644336000000|2022-02-08 16:00:00|145.56|143.36|142.95|140.75|145.56|143.36|142.79|140.59|0
1644336300000|2022-02-08 16:05:00|142.87|140.67|142.71|140.51|143.92|141.72|142.3|140.1|0
1644336600000|2022-02-08 16:10:00|142.79|140.59|141.9|139.7|143.52|141.32|141.82|139.62|0
1644336900000|2022-02-08 16:15:00|141.73|139.53|141.33|139.13|142.3|140.1|140.93|138.73|0
1644337200000|2022-02-08 16:20:00|141.09|138.89|142.29|140.09|142.94|140.74|141.01|138.81|0
1644337500000|2022-02-08 16:25:00|142.21|140.01|141.89|139.69|142.94|140.74|141.65|139.45|0
1644337800000|2022-02-08 16:30:00|141.57|139.37|138.94|136.74|142.6|140.4|138.46|136.26|0
1644338100000|2022-02-08 16:35:00|139.02|136.82|138.3|136.1|139.66|137.46|138.14|135.94|0
1644338400000|2022-02-08 16:40:00|138.26|136.06|138.14|135.94|138.74|136.54|137.83|135.63|0
1644338700000|2022-02-08 16:45:00|137.98|135.78|138.14|135.94|138.22|136.02|137.35|135.15|0
1644339000000|2022-02-08 16:50:00|138.06|135.86|137.9|135.7|138.69|136.49|137.43|135.23|0
1644339300000|2022-02-08 16:55:00|137.82|135.62|137.5|135.3|137.9|135.7|137.03|134.83|0
1644339600000|2022-02-08 17:00:00|137.3|135.1|137.58|135.38|137.66|135.46|136.32|134.12|0
1644339900000|2022-02-08 17:05:00|137.5|135.3|138.68|136.48|139.08|136.88|137.5|135.3|0
1644340200000|2022-02-08 17:10:00|138.6|136.4|138.84|136.64|139|136.8|137.97|135.77|0
1644340500000|2022-02-08 17:15:00|138.76|136.56|138.4|136.2|139.31|137.11|138.04|135.84|0
1644340800000|2022-02-08 17:20:00|138.44|136.24|137.64|135.44|138.67|136.47|137.25|135.05|0
1644341100000|2022-02-08 17:25:00|137.56|135.36|137.4|135.2|137.96|135.76|137.25|135.05|0
1644341400000|2022-02-08 17:30:00|137.32|135.12|135.6|133.4|137.32|135.12|135.6|133.4|0
1644341700000|2022-02-08 17:35:00|135.67|133.47|134.58|132.38|135.91|133.71|134.27|132.07|0
1644342000000|2022-02-08 17:40:00|134.51|132.31|134.58|132.38|134.58|132.38|133.81|131.61|0
1644342300000|2022-02-08 17:45:00|134.5|132.3|135.28|133.08|135.43|133.23|134.19|131.99|0
1644342600000|2022-02-08 17:50:00|135.2|133|135.12|132.92|135.35|133.15|134.73|132.53|0
1644342900000|2022-02-08 17:55:00|135.04|132.84|135.82|133.62|136.05|133.85|134.96|132.76|0
1644343200000|2022-02-08 18:00:00|135.89|133.69|136.05|133.85|136.6|134.4|135.74|133.54|0
1644343500000|2022-02-08 18:05:00|135.97|133.77|136.56|134.36|136.75|134.55|135.66|133.46|0
1644343800000|2022-02-08 18:10:00|136.51|134.31|135.81|133.61|137.06|134.86|135.73|133.53|0
1644344100000|2022-02-08 18:15:00|135.89|133.69|137.22|135.02|138.32|136.12|135.89|133.69|0
1644344400000|2022-02-08 18:20:00|137.14|134.94|137.76|135.56|137.84|135.64|136.82|134.62|0
1644344700000|2022-02-08 18:25:00|137.84|135.64|138.16|135.96|138.79|136.59|137.76|135.56|0
1644345000000|2022-02-08 18:30:00|138|135.8|136.93|134.73|138.24|136.04|136.74|134.54|0
1644345300000|2022-02-08 18:35:00|136.89|134.69|137.6|135.4|137.99|135.79|136.03|133.83|0
1644345600000|2022-02-08 18:40:00|137.68|135.48|138.07|135.87|138.47|136.27|137.36|135.16|0
1644345900000|2022-02-08 18:45:00|137.99|135.79|137.36|135.16|138.7|136.5|137.36|135.16|0
1644346200000|2022-02-08 18:50:00|137.43|135.23|137.9|135.7|138.66|136.46|137.43|135.23|0
1644346500000|2022-02-08 18:55:00|137.83|135.63|136.56|134.36|137.9|135.7|136.41|134.21|0
1644346800000|2022-02-08 19:00:00|136.48|134.28|136.13|133.93|136.88|134.68|136.09|133.89|0
1644347100000|2022-02-08 19:05:00|135.78|133.58|136.05|133.85|136.09|133.89|135.07|132.87|0
1644347400000|2022-02-08 19:10:00|136.01|133.81|136.32|134.12|136.71|134.51|136.01|133.81|0
1644347700000|2022-02-08 19:15:00|136.4|134.2|137.57|135.37|137.97|135.77|136.16|133.96|0
1644348000000|2022-02-08 19:20:00|137.5|135.3|140.11|137.91|140.52|138.32|137.49|135.29|0
1644348300000|2022-02-08 19:25:00|139.95|137.75|140.99|138.79|141.4|139.2|139.87|137.67|0
1644348600000|2022-02-08 19:30:00|141.07|138.87|139.79|137.59|141.56|139.36|139.71|137.51|0
1644348900000|2022-02-08 19:35:00|139.71|137.51|142.85|140.65|143.01|140.81|139.47|137.27|0
1644349200000|2022-02-08 19:40:00|142.6|140.4|141.95|139.75|142.93|140.73|141.55|139.35|0
1644349500000|2022-02-08 19:45:00|142.28|140.08|142.19|139.99|143.41|141.21|141.55|139.35|0
1644349800000|2022-02-08 19:50:00|142.11|139.91|140.74|138.54|142.44|140.24|140.74|138.54|0
1644350100000|2022-02-08 19:55:00|140.78|138.58|141.82|139.62|142.39|140.19|140.74|138.54|0
1644350400000|2022-02-08 20:00:00|142.02|139.82|141.46|139.26|143.69|141.49|140.97|138.77|0
1644350700000|2022-02-08 20:05:00|141.54|139.34|140.65|138.45|142.43|140.23|140.41|138.21|0
1644351000000|2022-02-08 20:10:00|140.57|138.37|136.25|134.05|140.73|138.53|135.25|133.05|0
1644351300000|2022-02-08 20:15:00|136.28|134.08|135.66|133.46|136.75|134.55|135.11|132.91|0
1644351600000|2022-02-08 20:20:00|135.97|133.77|136.63|134.43|137.22|135.02|135.5|133.3|0
1644351900000|2022-02-08 20:25:00|136.43|134.23|137.14|134.94|138.09|135.89|136.43|134.23|0
1644352200000|2022-02-08 20:30:00|136.86|134.66|135.18|132.98|137.45|135.25|134.48|132.28|0
1644352500000|2022-02-08 20:35:00|135.1|132.9|135.8|133.6|136.9|134.7|135.1|132.9|0
1644352800000|2022-02-08 20:40:00|135.88|133.68|135.95|133.75|135.95|133.75|134.17|131.97|0
1644353100000|2022-02-08 20:45:00|136.03|133.83|135.4|133.2|137.05|134.85|134.63|132.43|0
1644353400000|2022-02-08 20:50:00|135.01|132.81|132.85|130.65|136.73|134.53|132.62|130.42|0
1644353700000|2022-02-08 20:55:00|133.23|131.03|134.7|132.5|135.39|133.19|131.32|129.12|0
1644354000000|2022-02-08 21:00:00|134.39|132.19|133.15|130.95|134.78|132.58|133|130.8|0
1644354300000|2022-02-08 21:05:00|133.08|130.88|132.23|130.03|133.15|130.95|131.77|129.57|0
1644354600000|2022-02-08 21:10:00|132.3|130.1|133.38|131.18|133.38|131.18|132|129.8|0
1644354900000|2022-02-08 21:15:00|133.68|130.88|133.14|130.34|133.68|130.88|132.83|130.03|0
1644355200000|2022-02-08 21:20:00|133.1|130.3|133.13|130.33|133.21|130.41|132.9|130.1|0
1644355500000|2022-02-08 21:25:00|133.06|130.26|133.05|130.25|133.21|130.41|132.98|130.18|0
1644355800000|2022-02-08 21:30:00|133.13|130.33|132.97|130.17|133.21|130.41|132.82|130.02|0
1644356100000|2022-02-08 21:35:00|133.05|130.25|132.97|130.17|133.13|130.33|132.9|130.1|0
1644356400000|2022-02-08 21:40:00|132.93|130.13|133.2|130.4|133.2|130.4|132.93|130.13|0
1644356700000|2022-02-08 21:45:00|133.16|130.36|133.2|130.4|133.2|130.4|132.97|130.17|0
1644357000000|2022-02-08 21:50:00|133.12|130.32|133.19|130.39|133.2|130.4|133.12|130.32|0
1644357300000|2022-02-08 21:55:00|133.11|130.31|133.02|130.22|133.19|130.39|133|130.2|0
1644357600000|2022-02-08 22:00:00|132.93|130.13|133.05|130.25|133.05|130.25|132.93|130.13|0
1644357900000|2022-02-08 22:05:00|133.04|130.24|133.17|130.37|133.17|130.37|133.04|130.24|0
1644358200000|2022-02-08 22:10:00|133.1|130.3|133.06|130.26|133.18|130.38|133.06|130.26|0
1644358500000|2022-02-08 22:15:00|133.08|130.28|133.21|130.41|133.25|130.45|133.08|130.28|0
1644358800000|2022-02-08 22:20:00|133.2|130.4|133.21|130.41|133.21|130.41|133.2|130.4|0
1644359100000|2022-02-08 22:25:00|133.27|130.47|133.26|130.46|133.31|130.51|133.2|130.4|0
1644359400000|2022-02-08 22:30:00|133.2|130.4|133.25|130.45|133.26|130.46|133.19|130.39|0
1644359700000|2022-02-08 22:35:00|133.3|130.5|133.18|130.38|133.3|130.5|133.15|130.35|0
1644360000000|2022-02-08 22:40:00|133.15|130.35|133.23|130.43|133.23|130.43|133.11|130.31|0
1644360300000|2022-02-08 22:45:00|133.19|130.39|133.23|130.43|133.23|130.43|133.16|130.36|0
1644360600000|2022-02-08 22:50:00|133.22|130.42|133.18|130.38|133.24|130.44|133.17|130.37|0
1644360900000|2022-02-08 22:55:00|133.16|130.36|133.18|130.38|133.18|130.38|133.15|130.35|0
1644361200000|2022-02-08 23:00:00|132.58|129.78|132.46|129.66|133.08|130.28|132.39|129.59|0
1644361500000|2022-02-08 23:05:00|132.38|129.58|132.07|129.27|132.38|129.58|131.85|129.05|0
1644361800000|2022-02-08 23:10:00|132|129.2|132.03|129.23|132.15|129.35|131.77|128.97|0
1644362100000|2022-02-08 23:15:00|131.99|129.19|132.07|129.27|132.3|129.5|131.76|128.96|0
1644362400000|2022-02-08 23:20:00|131.99|129.19|131.19|128.39|131.99|129.19|131.11|128.31|0
1644362700000|2022-02-08 23:25:00|131.07|128.27|131|128.2|131.38|128.58|130.46|127.66|0
1644363000000|2022-02-08 23:30:00|130.96|128.16|131.22|128.42|131.3|128.5|130.92|128.12|0
1644363300000|2022-02-08 23:35:00|131.14|128.34|131.6|128.8|131.68|128.88|131.14|128.34|0
1644363600000|2022-02-08 23:40:00|131.56|128.76|131.03|128.23|131.56|128.76|130.91|128.11|0
1644363900000|2022-02-08 23:45:00|131.06|128.26|131.52|128.72|131.59|128.79|130.91|128.11|0
1644364200000|2022-02-08 23:50:00|131.48|128.68|130.79|127.99|131.59|128.79|130.6|127.8|0
1644364500000|2022-02-08 23:55:00|130.83|128.03|130.87|128.07|131.17|128.37|130.83|128.03|0
1644364800000|2022-02-09 00:00:00|130.79|127.99|130.97|128.17|131.51|128.71|130.67|127.87|0
1644365100000|2022-02-09 00:05:00|130.9|128.1|130.67|127.87|130.9|128.1|130.37|127.57|0
1644365400000|2022-02-09 00:10:00|130.59|127.79|131.12|128.32|131.27|128.47|130.59|127.79|0
1644365700000|2022-02-09 00:15:00|131.2|128.4|131.46|128.66|131.54|128.74|131.12|128.32|0
1644366000000|2022-02-09 00:20:00|131.42|128.62|132.11|129.31|132.26|129.46|131.27|128.47|0
1644366300000|2022-02-09 00:25:00|132.03|129.23|132.33|129.53|132.33|129.53|131.88|129.08|0
1644366600000|2022-02-09 00:30:00|132.41|129.61|132.41|129.61|132.87|130.07|132.33|129.53|0
1644366900000|2022-02-09 00:35:00|132.48|129.68|132.21|129.41|132.56|129.76|132.21|129.41|0
1644367200000|2022-02-09 00:40:00|132.17|129.37|132.32|129.52|132.48|129.68|132.17|129.37|0
1644367500000|2022-02-09 00:45:00|132.36|129.56|131.86|129.06|132.4|129.6|131.83|129.03|0
1644367800000|2022-02-09 00:50:00|131.94|129.14|131.94|129.14|132.24|129.44|131.86|129.06|0
1644368100000|2022-02-09 00:55:00|132.01|129.21|132.32|129.52|132.43|129.63|131.9|129.1|0
1644368400000|2022-02-09 01:00:00|132.47|129.67|132.62|129.82|133.01|130.21|132.39|129.59|0
1644368700000|2022-02-09 01:05:00|132.54|129.74|132|129.2|132.7|129.9|131.93|129.13|0
1644369000000|2022-02-09 01:10:00|131.93|129.13|132|129.2|132.08|129.28|131.77|128.97|0
1644369300000|2022-02-09 01:15:00|131.92|129.12|132.34|129.54|132.46|129.66|131.77|128.97|0
1644369600000|2022-02-09 01:20:00|132.38|129.58|132.38|129.58|132.53|129.73|132.3|129.5|0
1644369900000|2022-02-09 01:25:00|132.3|129.5|131.92|129.12|132.3|129.5|131.92|129.12|0
1644370200000|2022-02-09 01:30:00|131.76|128.96|131.76|128.96|131.92|129.12|131.23|128.43|0
1644370500000|2022-02-09 01:35:00|131.68|128.88|131.38|128.58|132.06|129.26|131.3|128.5|0
1644370800000|2022-02-09 01:40:00|131.34|128.54|130.84|128.04|131.45|128.65|130.69|127.89|0
1644371100000|2022-02-09 01:45:00|130.69|127.89|130.84|128.04|131.07|128.27|130.69|127.89|0
1644371400000|2022-02-09 01:50:00|130.88|128.08|131.67|128.87|131.67|128.87|130.84|128.04|0
1644371700000|2022-02-09 01:55:00|131.64|128.84|131.82|129.02|131.82|129.02|131.44|128.64|0
1644372000000|2022-02-09 02:00:00|131.75|128.95|131.36|128.56|131.82|129.02|131.13|128.33|0
1644372300000|2022-02-09 02:05:00|131.32|128.52|131.66|128.86|131.89|129.09|131.28|128.48|0
1644372600000|2022-02-09 02:10:00|131.59|128.79|131.7|128.9|131.81|129.01|131.58|128.78|0
1644372900000|2022-02-09 02:15:00|131.74|128.94|131.7|128.9|131.74|128.94|131.58|128.78|0
1644373200000|2022-02-09 02:20:00|131.66|128.86|131.58|128.78|131.73|128.93|131.58|128.78|0
1644373500000|2022-02-09 02:25:00|131.65|128.85|131.88|129.08|131.88|129.08|131.58|128.78|0
1644373800000|2022-02-09 02:30:00|132.03|129.23|132.11|129.31|132.34|129.54|131.88|129.08|0
1644374100000|2022-02-09 02:35:00|132.18|129.38|132.33|129.53|132.41|129.61|132.18|129.38|0
1644374400000|2022-02-09 02:40:00|132.26|129.46|132.18|129.38|132.33|129.53|132.1|129.3|0
1644374700000|2022-02-09 02:45:00|132.1|129.3|132.17|129.37|132.25|129.45|131.95|129.15|0
1644375000000|2022-02-09 02:50:00|132.21|129.41|131.94|129.14|132.25|129.45|131.94|129.14|0
1644375300000|2022-02-09 02:55:00|131.98|129.18|131.79|128.99|132.02|129.22|131.79|128.99|0
1644375600000|2022-02-09 03:00:00|131.75|128.95|131.55|128.75|131.79|128.99|131.55|128.75|0
1644375900000|2022-02-09 03:05:00|131.63|128.83|131.09|128.29|131.63|128.83|131.02|128.22|0
1644376200000|2022-02-09 03:10:00|131.06|128.26|131.17|128.37|131.17|128.37|130.9|128.1|0
1644376500000|2022-02-09 03:15:00|131.21|128.41|130.94|128.14|131.28|128.48|130.94|128.14|0
1644376800000|2022-02-09 03:20:00|130.86|128.06|131.01|128.21|131.09|128.29|130.78|127.98|0
1644377100000|2022-02-09 03:25:00|131.09|128.29|130.93|128.13|131.12|128.32|130.86|128.06|0
1644377400000|2022-02-09 03:30:00|130.85|128.05|129.34|126.54|130.93|128.13|129.34|126.54|0
1644377700000|2022-02-09 03:35:00|129.41|126.61|129.64|126.84|129.71|126.91|129.34|126.54|0
1644378000000|2022-02-09 03:40:00|129.6|126.8|129.71|126.91|129.71|126.91|129.49|126.69|0
1644378300000|2022-02-09 03:45:00|129.75|126.95|129.56|126.76|129.78|126.98|129.41|126.61|0
1644378600000|2022-02-09 03:50:00|129.63|126.83|129.4|126.6|129.67|126.87|129.4|126.6|0
1644378900000|2022-02-09 03:55:00|129.48|126.68|129.63|126.83|129.7|126.9|129.48|126.68|0
1644379200000|2022-02-09 04:00:00|129.7|126.9|129.4|126.6|129.7|126.9|129.4|126.6|0
1644379500000|2022-02-09 04:05:00|129.36|126.56|126.82|124.02|129.4|126.6|126.82|124.02|0
1644379800000|2022-02-09 04:10:00|127.11|124.31|127.6|124.8|127.78|124.98|127.11|124.31|0
1644380100000|2022-02-09 04:15:00|127.56|124.76|127.41|124.61|127.56|124.76|127.18|124.38|0
1644380400000|2022-02-09 04:20:00|127.33|124.53|127.03|124.23|127.44|124.64|127.03|124.23|0
1644380700000|2022-02-09 04:25:00|127.1|124.3|127.55|124.75|127.55|124.75|127.1|124.3|0
1644381000000|2022-02-09 04:30:00|127.59|124.79|127.77|124.97|127.77|124.97|127.55|124.75|0
1644381300000|2022-02-09 04:35:00|127.85|125.05|127.62|124.82|127.99|125.19|127.62|124.82|0
1644381600000|2022-02-09 04:40:00|127.69|124.89|127.47|124.67|127.69|124.89|127.39|124.59|0
1644381900000|2022-02-09 04:45:00|127.51|124.71|127.31|124.51|127.54|124.74|127.17|124.37|0
1644382200000|2022-02-09 04:50:00|127.28|124.48|126.94|124.14|127.31|124.51|126.94|124.14|0
1644382500000|2022-02-09 04:55:00|126.86|124.06|126.56|123.76|126.94|124.14|126.49|123.69|0
1644382800000|2022-02-09 05:00:00|126.49|123.69|126.56|123.76|126.86|124.06|126.49|123.69|0
1644383100000|2022-02-09 05:05:00|126.53|123.73|126.08|123.28|126.53|123.73|126.08|123.28|0
1644383400000|2022-02-09 05:10:00|126.11|123.31|126.7|123.9|126.7|123.9|126.11|123.31|0
1644383700000|2022-02-09 05:15:00|126.63|123.83|126.63|123.83|126.74|123.94|126.48|123.68|0
1644384000000|2022-02-09 05:20:00|126.7|123.9|126.77|123.97|126.77|123.97|126.55|123.75|0
1644384300000|2022-02-09 05:25:00|126.7|123.9|126.55|123.75|126.77|123.97|126.47|123.67|0
1644384600000|2022-02-09 05:30:00|126.62|123.82|126.88|124.08|126.92|124.12|126.55|123.75|0
1644384900000|2022-02-09 05:35:00|126.84|124.04|126.99|124.19|127.06|124.26|126.76|123.96|0
1644385200000|2022-02-09 05:40:00|127.06|124.26|126.46|123.66|127.06|124.26|126.46|123.66|0
1644385500000|2022-02-09 05:45:00|126.39|123.59|126.8|124|126.87|124.07|126.24|123.44|0
1644385800000|2022-02-09 05:50:00|126.83|124.03|127.17|124.37|127.28|124.48|126.61|123.81|0
1644386100000|2022-02-09 05:55:00|127.13|124.33|127.42|124.62|127.42|124.62|126.9|124.1|0
1644386400000|2022-02-09 06:00:00|127.39|124.59|127.12|124.32|127.39|124.59|127.05|124.25|0
1644386700000|2022-02-09 06:05:00|127.05|124.25|127.34|124.54|127.34|124.54|127.05|124.25|0
1644387000000|2022-02-09 06:10:00|127.38|124.58|127.56|124.76|127.94|125.14|127.27|124.47|0
1644387300000|2022-02-09 06:15:00|127.6|124.8|127.64|124.84|127.71|124.91|127.3|124.5|0
1644387600000|2022-02-09 06:20:00|127.6|124.8|127.63|124.83|127.82|125.02|127.48|124.68|0
1644387900000|2022-02-09 06:25:00|127.56|124.76|127.48|124.68|127.71|124.91|127.33|124.53|0
1644388200000|2022-02-09 06:30:00|127.55|124.75|127.1|124.3|127.55|124.75|127.1|124.3|0
1644388500000|2022-02-09 06:35:00|127.14|124.34|126.95|124.15|127.18|124.38|126.73|123.93|0
1644388800000|2022-02-09 06:40:00|126.88|124.08|127.17|124.37|127.29|124.49|126.88|124.08|0
1644389100000|2022-02-09 06:45:00|127.21|124.41|127.84|125.04|127.84|125.04|127.17|124.37|0
1644389400000|2022-02-09 06:50:00|127.81|125.01|127.58|124.78|128.03|125.23|127.58|124.78|0
1644389700000|2022-02-09 06:55:00|127.54|124.74|127.99|125.19|128.03|125.23|127.5|124.7|0
1644390000000|2022-02-09 07:00:00|128.06|125.26|127.91|125.11|128.06|125.26|127.28|124.48|0
1644390300000|2022-02-09 07:05:00|127.98|125.18|127.91|125.11|128.25|125.45|127.83|125.03|0
1644390600000|2022-02-09 07:10:00|127.83|125.03|128.17|125.37|128.28|125.48|127.64|124.84|0
1644390900000|2022-02-09 07:15:00|128.13|125.33|128.99|126.19|128.99|126.19|128.02|125.22|0
1644391200000|2022-02-09 07:20:00|129.18|126.38|129.58|126.78|129.96|127.16|128.88|126.08|0
1644391500000|2022-02-09 07:25:00|129.62|126.82|129.65|126.85|130.41|127.61|129.28|126.48|0
1644391800000|2022-02-09 07:30:00|129.73|126.93|129.35|126.55|130.18|127.38|129.35|126.55|0
1644392100000|2022-02-09 07:35:00|129.39|126.59|130.71|127.91|130.94|128.14|129.35|126.55|0
1644392400000|2022-02-09 07:40:00|130.78|127.98|130.7|127.9|131.47|128.67|130.56|127.76|0
1644392700000|2022-02-09 07:45:00|130.63|127.83|130.7|127.9|131.08|128.28|130.32|127.52|0
1644393000000|2022-02-09 07:50:00|130.85|128.05|130.47|127.67|131.08|128.28|130.47|127.67|0
1644393300000|2022-02-09 07:55:00|130.55|127.75|130.24|127.44|130.62|127.82|130.24|127.44|0
1644393600000|2022-02-09 08:00:00|130.32|127.52|130.39|127.59|130.54|127.74|129.64|126.84|0
1644393900000|2022-02-09 08:05:00|130.01|127.81|130.16|127.96|130.77|128.57|129.56|127.36|0
1644394200000|2022-02-09 08:10:00|129.97|127.77|129.59|127.39|130.43|128.23|129.33|127.13|0
1644394500000|2022-02-09 08:15:00|129.44|127.24|129.17|126.97|129.63|127.43|128.8|126.6|0
1644394800000|2022-02-09 08:20:00|129.25|127.05|129.21|127.01|129.47|127.27|128.65|126.45|0
1644395100000|2022-02-09 08:25:00|129.29|127.09|129.55|127.35|130.27|128.07|128.79|126.59|0
1644395400000|2022-02-09 08:30:00|129.66|127.46|128.98|126.78|130.45|128.25|128.94|126.74|0
1644395700000|2022-02-09 08:35:00|129.09|126.89|128.19|125.99|129.09|126.89|128.19|125.99|0
1644396000000|2022-02-09 08:40:00|128.26|126.06|127.44|125.24|128.26|126.06|127.25|125.05|0
1644396300000|2022-02-09 08:45:00|127.29|125.09|124.26|122.06|127.67|125.47|124.22|122.02|0
1644396600000|2022-02-09 08:50:00|124|121.8|123.78|121.58|124.44|122.24|123.41|121.21|0
1644396900000|2022-02-09 08:55:00|123.82|121.62|125.07|122.87|125.1|122.9|123.63|121.43|0
1644397200000|2022-02-09 09:00:00|125.1|122.9|125.17|122.97|125.43|123.23|124.58|122.38|0
1644397500000|2022-02-09 09:05:00|125.25|123.05|124.07|121.87|125.25|123.05|124|121.8|0
1644397800000|2022-02-09 09:10:00|123.92|121.72|123.96|121.76|124.29|122.09|123.7|121.5|0
1644398100000|2022-02-09 09:15:00|123.92|121.72|123.92|121.72|124.65|122.45|123.92|121.72|0
1644398400000|2022-02-09 09:20:00|123.88|121.68|124.28|122.08|124.43|122.23|123.81|121.61|0
1644398700000|2022-02-09 09:25:00|124.21|122.01|124.64|122.44|124.86|122.66|124.21|122.01|0
1644399000000|2022-02-09 09:30:00|124.72|122.52|124.2|122|124.86|122.66|124.05|121.85|0
1644399300000|2022-02-09 09:35:00|124.13|121.93|124.34|122.14|124.56|122.36|123.98|121.78|0
1644399600000|2022-02-09 09:40:00|124.42|122.22|124.41|122.21|124.49|122.29|123.9|121.7|0
1644399900000|2022-02-09 09:45:00|124.38|122.18|124.6|122.4|124.71|122.51|124.34|122.14|0
1644400200000|2022-02-09 09:50:00|124.56|122.36|125|122.8|125.07|122.87|124.56|122.36|0
1644400500000|2022-02-09 09:55:00|125.07|122.87|125.1|122.9|125.14|122.94|124.67|122.47|0
1644400800000|2022-02-09 10:00:00|125.14|122.94|124.81|122.61|125.43|123.23|124.62|122.42|0
1644401100000|2022-02-09 10:05:00|124.77|122.57|124.25|122.05|124.88|122.68|124.03|121.83|0
1644401400000|2022-02-09 10:10:00|124.29|122.09|123.3|121.1|124.51|122.31|123.23|121.03|0
1644401700000|2022-02-09 10:15:00|123.37|121.17|123.3|121.1|123.74|121.54|123.15|120.95|0
1644402000000|2022-02-09 10:20:00|123.23|121.03|123.41|121.21|123.41|121.21|123.08|120.88|0
1644402300000|2022-02-09 10:25:00|123.37|121.17|123.66|121.46|123.8|121.6|123.37|121.17|0
1644402600000|2022-02-09 10:30:00|123.58|121.38|123.73|121.53|123.98|121.78|123.15|120.95|0
1644402900000|2022-02-09 10:35:00|123.77|121.57|124.13|121.93|124.24|122.04|123.58|121.38|0
1644403200000|2022-02-09 10:40:00|124.09|121.89|123.58|121.38|124.09|121.89|123.43|121.23|0
1644403500000|2022-02-09 10:45:00|123.65|121.45|123.86|121.66|123.86|121.66|123.43|121.23|0
1644403800000|2022-02-09 10:50:00|124.01|121.81|123.46|121.26|124.01|121.81|123.35|121.15|0
1644404100000|2022-02-09 10:55:00|123.5|121.3|123.75|121.55|123.86|121.66|123.35|121.15|0
1644404400000|2022-02-09 11:00:00|123.71|121.51|124.22|122.02|124.22|122.02|123.57|121.37|0
1644404700000|2022-02-09 11:05:00|124.15|121.95|124.15|121.95|124.73|122.53|124.07|121.87|0
1644405000000|2022-02-09 11:10:00|124.22|122.02|124.25|122.05|124.33|122.13|123.92|121.72|0
1644405300000|2022-02-09 11:15:00|124.29|122.09|123.77|121.57|124.36|122.16|123.56|121.36|0
1644405600000|2022-02-09 11:20:00|123.7|121.5|124.06|121.86|124.1|121.9|123.7|121.5|0
1644405900000|2022-02-09 11:25:00|124.14|121.94|124.06|121.86|124.14|121.94|123.99|121.79|0
1644406200000|2022-02-09 11:30:00|124.03|121.83|123.77|121.57|124.28|122.08|123.62|121.42|0
1644406500000|2022-02-09 11:35:00|123.88|121.68|123.84|121.64|123.98|121.78|123.8|121.6|0
1644406800000|2022-02-09 11:40:00|123.76|121.56|123.32|121.12|123.98|121.78|123.32|121.12|0
1644407100000|2022-02-09 11:45:00|123.36|121.16|123.54|121.34|123.61|121.41|123.32|121.12|0
1644407400000|2022-02-09 11:50:00|123.46|121.26|123.03|120.83|123.61|121.41|123.03|120.83|0
1644407700000|2022-02-09 11:55:00|123.1|120.9|122.88|120.68|123.24|121.04|122.52|120.32|0
1644408000000|2022-02-09 12:00:00|122.8|120.6|122.3|120.1|123.09|120.89|122.01|119.81|0
1644408300000|2022-02-09 12:05:00|122.26|120.06|121.86|119.66|122.44|120.24|121.86|119.66|0
1644408600000|2022-02-09 12:10:00|121.79|119.59|121.64|119.44|121.79|119.59|121.21|119.01|0
1644408900000|2022-02-09 12:15:00|121.71|119.51|121.93|119.73|122.07|119.87|121.57|119.37|0
1644409200000|2022-02-09 12:20:00|121.96|119.76|121.99|119.79|122.21|120.01|121.78|119.58|0
1644409500000|2022-02-09 12:25:00|122.07|119.87|122.06|119.86|122.14|119.94|121.7|119.5|0
1644409800000|2022-02-09 12:30:00|121.92|119.72|122.28|120.08|122.28|120.08|121.92|119.72|0
1644410100000|2022-02-09 12:35:00|122.21|120.01|122.64|120.44|122.86|120.66|122.06|119.86|0
1644410400000|2022-02-09 12:40:00|122.67|120.47|122.13|119.93|122.67|120.47|122.13|119.93|0
1644410700000|2022-02-09 12:45:00|122.2|120|121.84|119.64|122.27|120.07|121.69|119.49|0
1644411000000|2022-02-09 12:50:00|121.91|119.71|121.76|119.56|122.05|119.85|121.62|119.42|0
1644411300000|2022-02-09 12:55:00|121.83|119.63|121.61|119.41|121.83|119.63|121.11|118.91|0
1644411600000|2022-02-09 13:00:00|121.54|119.34|121.76|119.56|122.12|119.92|121.33|119.13|0
1644411900000|2022-02-09 13:05:00|121.83|119.63|121.32|119.12|121.83|119.63|121.25|119.05|0
1644412200000|2022-02-09 13:10:00|121.39|119.19|120.46|118.26|121.39|119.19|120.25|118.05|0
1644412500000|2022-02-09 13:15:00|120.53|118.33|120.53|118.33|120.67|118.47|120.17|117.97|0
1644412800000|2022-02-09 13:20:00|120.6|118.4|120.67|118.47|120.88|118.68|120.17|117.97|0
1644413100000|2022-02-09 13:25:00|120.74|118.54|120.34|118.14|123.02|120.82|120.19|117.99|0
1644413400000|2022-02-09 13:30:00|120.48|118.28|120.48|118.28|120.91|118.71|120.4|118.2|0
1644413700000|2022-02-09 13:35:00|120.51|118.31|120.97|118.77|120.97|118.77|120.4|118.2|0
1644414000000|2022-02-09 13:40:00|121.05|118.85|120.44|118.24|121.12|118.92|120.26|118.06|0
1644414300000|2022-02-09 13:45:00|120.4|118.2|120.47|118.27|120.68|118.48|120.18|117.98|0
1644414600000|2022-02-09 13:50:00|120.43|118.23|120.39|118.19|120.5|118.3|120.25|118.05|0
1644414900000|2022-02-09 13:55:00|120.43|118.23|120.82|118.62|120.89|118.69|120.25|118.05|0
1644415200000|2022-02-09 14:00:00|120.75|118.55|120.75|118.55|120.89|118.69|120.25|118.05|0
1644415500000|2022-02-09 14:05:00|120.67|118.47|120.17|117.97|120.82|118.62|119.96|117.76|0
1644415800000|2022-02-09 14:10:00|120.24|118.04|120.49|118.29|120.52|118.32|119.88|117.68|0
1644416100000|2022-02-09 14:15:00|120.45|118.25|120.38|118.18|120.67|118.47|120.17|117.97|0
1644416400000|2022-02-09 14:20:00|120.34|118.14|120.23|118.03|120.59|118.39|120.02|117.82|0
1644416700000|2022-02-09 14:25:00|120.16|117.96|119.87|117.67|120.45|118.25|119.8|117.6|0
1644417000000|2022-02-09 14:30:00|119.73|117.53|119.16|116.96|120.44|118.24|118.03|115.83|0
1644417300000|2022-02-09 14:35:00|119.34|117.14|118.1|115.9|119.66|117.46|117.54|115.34|0
1644417600000|2022-02-09 14:40:00|118.24|116.04|118.45|116.25|118.8|116.6|116.9|114.7|0
1644417900000|2022-02-09 14:45:00|117.54|115.34|118.31|116.11|119.02|116.82|117.26|115.06|0
1644418200000|2022-02-09 14:50:00|118.38|116.18|119.37|117.17|120.01|117.81|118.24|116.04|0
1644418500000|2022-02-09 14:55:00|119.44|117.24|119.22|117.02|120.29|118.09|118.59|116.39|0
1644418800000|2022-02-09 15:00:00|119.86|117.66|118.44|116.24|119.86|117.66|118.02|115.82|0
1644419100000|2022-02-09 15:05:00|118.51|116.31|117.88|115.68|119.22|117.02|117.25|115.05|0
1644419400000|2022-02-09 15:10:00|117.67|115.47|119.07|116.87|119.78|117.58|117.39|115.19|0
1644419700000|2022-02-09 15:15:00|118.86|116.66|120.42|118.22|120.42|118.22|118.22|116.02|0
1644420000000|2022-02-09 15:20:00|120.2|118|119.07|116.87|120.56|118.36|118.01|115.81|0
1644420300000|2022-02-09 15:25:00|118.86|116.66|117.59|115.39|119|116.8|116.75|114.55|0
1644420600000|2022-02-09 15:30:00|117.41|115.21|115.7|113.5|117.73|115.53|115.49|113.29|0
1644420900000|2022-02-09 15:35:00|115.63|113.43|116.46|114.26|116.53|114.33|115.56|113.36|0
1644421200000|2022-02-09 15:40:00|116.39|114.19|117.09|114.89|117.09|114.89|115.7|113.5|0
1644421500000|2022-02-09 15:45:00|117.16|114.96|116.74|114.54|117.58|115.38|116.49|114.29|0
1644421800000|2022-02-09 15:50:00|116.81|114.61|116.66|114.46|117.15|114.95|116.11|113.91|0
1644422100000|2022-02-09 15:55:00|116.59|114.39|115.06|112.86|116.66|114.46|115.06|112.86|0
1644422400000|2022-02-09 16:00:00|114.93|112.73|114.92|112.72|115.69|113.49|114.51|112.31|0
1644422700000|2022-02-09 16:05:00|114.96|112.76|116.52|114.32|116.8|114.6|114.96|112.76|0
1644423000000|2022-02-09 16:10:00|116.45|114.25|117.49|115.29|117.99|115.79|115.89|113.69|0
1644423300000|2022-02-09 16:15:00|117.56|115.36|116.72|114.52|117.77|115.57|116.37|114.17|0
1644423600000|2022-02-09 16:20:00|116.65|114.45|116.3|114.1|116.86|114.66|115.95|113.75|0
1644423900000|2022-02-09 16:25:00|116.23|114.03|116.78|114.58|116.78|114.58|115.95|113.75|0
1644424200000|2022-02-09 16:30:00|116.64|114.44|116.43|114.23|117.41|115.21|116.36|114.16|0
1644424500000|2022-02-09 16:35:00|116.5|114.3|116.36|114.16|117.2|115|115.94|113.74|0
1644424800000|2022-02-09 16:40:00|116.43|114.23|117.12|114.92|117.41|115.21|116.01|113.81|0
1644425100000|2022-02-09 16:45:00|117.26|115.06|116.49|114.29|117.26|115.06|116.35|114.15|0
1644425400000|2022-02-09 16:50:00|116.56|114.36|118.17|115.97|118.31|116.11|115.94|113.74|0
1644425700000|2022-02-09 16:55:00|118.24|116.04|117.61|115.41|118.46|116.26|117.19|114.99|0
1644426000000|2022-02-09 17:00:00|117.68|115.48|117.46|115.26|118.17|115.97|116.97|114.77|0
1644426300000|2022-02-09 17:05:00|117.53|115.33|118.02|115.82|118.59|116.39|117.46|115.26|0
1644426600000|2022-02-09 17:10:00|117.95|115.75|117.67|115.47|118.94|116.74|117.67|115.47|0
1644426900000|2022-02-09 17:15:00|117.6|115.4|117.1|114.9|117.95|115.75|117.04|114.84|0
1644427200000|2022-02-09 17:20:00|117.17|114.97|117.03|114.83|117.59|115.39|116.68|114.48|0
1644427500000|2022-02-09 17:25:00|116.89|114.69|116.47|114.27|116.89|114.69|116.4|114.2|0
1644427800000|2022-02-09 17:30:00|116.75|114.55|117.52|115.32|117.8|115.6|116.33|114.13|0
1644428100000|2022-02-09 17:35:00|117.45|115.25|116.19|113.99|117.59|115.39|116.05|113.85|0
1644428400000|2022-02-09 17:40:00|116.05|113.85|115.84|113.64|116.32|114.12|115.63|113.43|0
1644428700000|2022-02-09 17:45:00|115.77|113.57|115.83|113.63|116.25|114.05|115.7|113.5|0
1644429000000|2022-02-09 17:50:00|115.9|113.7|116.11|113.91|116.46|114.26|115.9|113.7|0
1644429300000|2022-02-09 17:55:00|115.9|113.7|115.41|113.21|116.25|114.05|115.34|113.14|0
1644429600000|2022-02-09 18:00:00|115.48|113.28|115.69|113.49|115.82|113.62|115|112.8|0
1644429900000|2022-02-09 18:05:00|115.75|113.55|116.03|113.83|116.38|114.18|115.51|113.31|0
1644430200000|2022-02-09 18:10:00|115.96|113.76|116.79|114.59|116.93|114.73|115.68|113.48|0
1644430500000|2022-02-09 18:15:00|116.72|114.52|116.16|113.96|116.93|114.73|115.96|113.76|0
1644430800000|2022-02-09 18:20:00|116.09|113.89|116.23|114.03|116.3|114.1|115.68|113.48|0
1644431100000|2022-02-09 18:25:00|116.16|113.96|115.67|113.47|116.37|114.17|115.6|113.4|0
1644431400000|2022-02-09 18:30:00|115.74|113.54|115.46|113.26|115.88|113.68|115.19|112.99|0
1644431700000|2022-02-09 18:35:00|115.53|113.33|116.15|113.95|116.22|114.02|115.53|113.33|0
1644432000000|2022-02-09 18:40:00|116.19|113.99|115.32|113.12|116.29|114.09|115.11|112.91|0
1644432300000|2022-02-09 18:45:00|115.25|113.05|115.45|113.25|115.52|113.32|115.11|112.91|0
1644432600000|2022-02-09 18:50:00|115.52|113.32|115.31|113.11|115.66|113.46|115.17|112.97|0
1644432900000|2022-02-09 18:55:00|115.38|113.18|115.17|112.97|115.66|113.46|115.1|112.9|0
1644433200000|2022-02-09 19:00:00|115.1|112.9|114.68|112.48|115.1|112.9|114.34|112.14|0
1644433500000|2022-02-09 19:05:00|114.62|112.42|113.65|111.45|114.75|112.55|113.65|111.45|0
1644433800000|2022-02-09 19:10:00|113.79|111.59|113.65|111.45|114.06|111.86|113.38|111.18|0
1644434100000|2022-02-09 19:15:00|113.58|111.38|113.65|111.45|113.92|111.72|113.31|111.11|0
1644434400000|2022-02-09 19:20:00|113.71|111.51|113.78|111.58|114.05|111.85|113.58|111.38|0
1644434700000|2022-02-09 19:25:00|113.71|111.51|113.47|111.27|113.78|111.58|113.3|111.1|0
1644435000000|2022-02-09 19:30:00|113.44|111.24|113.36|111.16|113.84|111.64|113.3|111.1|0
1644435300000|2022-02-09 19:35:00|113.3|111.1|112.99|110.79|113.57|111.37|112.82|110.62|0
1644435600000|2022-02-09 19:40:00|113.02|110.82|113.22|111.02|113.5|111.3|112.95|110.75|0
1644435900000|2022-02-09 19:45:00|113.15|110.95|113.97|111.77|114.04|111.84|113.09|110.89|0
1644436200000|2022-02-09 19:50:00|113.9|111.7|114.11|111.91|114.45|112.25|113.56|111.36|0
1644436500000|2022-02-09 19:55:00|114.17|111.97|115.34|113.14|115.48|113.28|114.04|111.84|0
1644436800000|2022-02-09 20:00:00|115.41|113.21|115.48|113.28|116.66|114.46|115.2|113|0
1644437100000|2022-02-09 20:05:00|115.52|113.32|117.08|114.88|117.08|114.88|115.52|113.32|0
1644437400000|2022-02-09 20:10:00|116.66|114.46|116.94|114.74|116.94|114.74|115.96|113.76|0
1644437700000|2022-02-09 20:15:00|117.01|114.81|116.51|114.31|117.78|115.58|116.51|114.31|0
1644438000000|2022-02-09 20:20:00|116.44|114.24|115.81|113.61|116.65|114.45|115.68|113.48|0
1644438300000|2022-02-09 20:25:00|115.88|113.68|114.36|112.16|116.72|114.52|114.36|112.16|0
1644438600000|2022-02-09 20:30:00|114.6|112.4|113.26|111.06|114.6|112.4|113.19|110.99|0
1644438900000|2022-02-09 20:35:00|113.19|110.99|113.46|111.26|113.54|111.34|112.45|110.25|0
1644439200000|2022-02-09 20:40:00|113.4|111.2|114.77|112.57|115.94|113.74|113.33|111.13|0
1644439500000|2022-02-09 20:45:00|114.63|112.43|113.73|111.53|115.35|113.15|113.5|111.3|0
1644439800000|2022-02-09 20:50:00|113.6|111.4|114.38|112.18|115|112.8|112.3|110.1|0
1644440100000|2022-02-09 20:55:00|114.51|112.31|113.96|111.76|115.55|113.35|113.89|111.69|0
1644440400000|2022-02-09 21:00:00|114.1|111.9|114.71|112.51|114.99|112.79|114.1|111.9|0
1644440700000|2022-02-09 21:05:00|114.78|112.58|114.03|111.83|114.78|112.58|113.89|111.69|0
1644441000000|2022-02-09 21:10:00|114.09|111.89|113.61|111.41|114.16|111.96|113.48|111.28|0
1644441300000|2022-02-09 21:15:00|113.98|111.18|113.81|111.01|114.05|111.25|113.77|110.97|0
1644441600000|2022-02-09 21:20:00|113.77|110.97|112.82|110.02|113.84|111.04|112.82|110.02|0
1644441900000|2022-02-09 21:25:00|112.69|109.89|112.75|109.95|112.95|110.15|112.62|109.82|0
1644442200000|2022-02-09 21:30:00|112.82|110.02|113.02|110.22|113.09|110.29|112.82|110.02|0
1644442500000|2022-02-09 21:35:00|112.95|110.15|113.15|110.35|113.22|110.42|112.95|110.15|0
1644442800000|2022-02-09 21:40:00|113.22|110.42|113.22|110.42|113.22|110.42|113.01|110.21|0
1644443100000|2022-02-09 21:45:00|113.35|110.55|113.69|110.89|113.79|110.99|113.35|110.55|0
1644443400000|2022-02-09 21:50:00|113.82|111.02|113.62|110.82|113.82|111.02|113.35|110.55|0
1644443700000|2022-02-09 21:55:00|113.69|110.89|113.51|110.71|113.72|110.92|113.45|110.65|0
1644444000000|2022-02-09 22:00:00|113.5|110.7|113.51|110.71|113.56|110.76|113.47|110.67|0
1644444300000|2022-02-09 22:05:00|113.5|110.7|113.59|110.79|113.59|110.79|113.5|110.7|0
1644444600000|2022-02-09 22:10:00|113.51|110.71|113.5|110.7|113.56|110.76|113.49|110.69|0
1644444900000|2022-02-09 22:15:00|113.49|110.69|113.6|110.8|113.6|110.8|113.48|110.68|0
1644445200000|2022-02-09 22:20:00|113.61|110.81|113.6|110.8|113.63|110.83|113.6|110.8|0
1644445500000|2022-02-09 22:25:00|113.59|110.79|113.65|110.85|113.69|110.89|113.58|110.78|0
1644445800000|2022-02-09 22:30:00|113.64|110.84|113.61|110.81|113.64|110.84|113.61|110.81|0
1644446100000|2022-02-09 22:35:00|113.6|110.8|113.59|110.79|113.6|110.8|113.57|110.77|0
1644446400000|2022-02-09 22:40:00|113.58|110.78|113.52|110.72|113.59|110.79|113.52|110.72|0
1644446700000|2022-02-09 22:45:00|113.54|110.74|113.54|110.74|113.55|110.75|113.53|110.73|0
1644447000000|2022-02-09 22:50:00|113.55|110.75|113.5|110.7|113.55|110.75|113.49|110.69|0
1644447300000|2022-02-09 22:55:00|113.49|110.69|113.37|110.57|113.53|110.73|113.37|110.57|0
1644447600000|2022-02-09 23:00:00|113.01|110.21|113.41|110.61|113.78|110.98|113.01|110.21|0
1644447900000|2022-02-09 23:05:00|113.44|110.64|113.51|110.71|113.61|110.81|113.3|110.5|0
1644448200000|2022-02-09 23:10:00|113.41|110.61|113.57|110.77|113.61|110.81|113.3|110.5|0
1644448500000|2022-02-09 23:15:00|113.61|110.81|113.95|111.15|114.12|111.32|113.37|110.57|0
1644448800000|2022-02-09 23:20:00|113.98|111.18|113.91|111.11|114.25|111.45|113.91|111.11|0
1644449100000|2022-02-09 23:25:00|113.84|111.04|113.9|111.1|113.91|111.11|113.57|110.77|0
1644449400000|2022-02-09 23:30:00|113.84|111.04|114.31|111.51|114.45|111.65|113.84|111.04|0
1644449700000|2022-02-09 23:35:00|114.38|111.58|113.97|111.17|114.42|111.62|113.83|111.03|0
1644450000000|2022-02-09 23:40:00|113.83|111.03|114.65|111.85|114.68|111.88|113.83|111.03|0
1644450300000|2022-02-09 23:45:00|114.72|111.92|114.27|111.47|114.72|111.92|114.27|111.47|0
1644450600000|2022-02-09 23:50:00|114.3|111.5|114.57|111.77|114.85|112.05|114.3|111.5|0
1644450900000|2022-02-09 23:55:00|114.64|111.84|114.09|111.29|114.71|111.91|114.02|111.22|0
1644451200000|2022-02-10 00:00:00|114.02|111.22|114.13|111.33|114.57|111.77|113.89|111.09|0
1644451500000|2022-02-10 00:05:00|114.09|111.29|114.57|111.77|114.84|112.04|113.82|111.02|0
1644451800000|2022-02-10 00:10:00|114.43|111.63|114.97|112.17|115.04|112.24|114.36|111.56|0
1644452100000|2022-02-10 00:15:00|115.04|112.24|115.38|112.58|115.38|112.58|114.9|112.1|0
1644452400000|2022-02-10 00:20:00|115.35|112.55|114.73|111.93|115.38|112.58|114.73|111.93|0
1644452700000|2022-02-10 00:25:00|114.76|111.96|114.69|111.89|114.9|112.1|114.69|111.89|0
1644453000000|2022-02-10 00:30:00|114.66|111.86|114.89|112.09|114.96|112.16|114.42|111.62|0
1644453300000|2022-02-10 00:35:00|114.93|112.13|114.96|112.16|115.03|112.23|114.55|111.75|0
1644453600000|2022-02-10 00:40:00|114.89|112.09|115.03|112.23|115.1|112.3|114.75|111.95|0
1644453900000|2022-02-10 00:45:00|115.09|112.29|115.44|112.64|115.64|112.84|114.96|112.16|0
1644454200000|2022-02-10 00:50:00|115.51|112.71|115.92|113.12|115.92|113.12|115.43|112.63|0
1644454500000|2022-02-10 00:55:00|115.95|113.15|116.05|113.25|116.05|113.25|115.57|112.77|0
1644454800000|2022-02-10 01:00:00|116.02|113.22|116.19|113.39|116.47|113.67|115.91|113.11|0
1644455100000|2022-02-10 01:05:00|116.22|113.42|116.12|113.32|116.33|113.53|115.98|113.18|0
1644455400000|2022-02-10 01:10:00|116.15|113.35|116.25|113.45|116.6|113.8|116.05|113.25|0
1644455700000|2022-02-10 01:15:00|116.32|113.52|116.84|114.04|116.88|114.08|116.18|113.38|0
1644456000000|2022-02-10 01:20:00|116.87|114.07|116.49|113.69|116.87|114.07|116.32|113.52|0
1644456300000|2022-02-10 01:25:00|116.52|113.72|116.17|113.37|116.87|114.07|115.9|113.1|0
1644456600000|2022-02-10 01:30:00|116.24|113.44|116.8|114|117.29|114.49|116.24|113.44|0
1644456900000|2022-02-10 01:35:00|116.76|113.96|116.76|113.96|117.01|114.21|116.58|113.78|0
1644457200000|2022-02-10 01:40:00|116.69|113.89|116.58|113.78|116.69|113.89|116.37|113.57|0
1644457500000|2022-02-10 01:45:00|116.44|113.64|116.2|113.4|116.65|113.85|116.2|113.4|0
1644457800000|2022-02-10 01:50:00|116.16|113.36|116.58|113.78|116.58|113.78|116.02|113.22|0
1644458100000|2022-02-10 01:55:00|116.61|113.81|116.43|113.63|116.78|113.98|116.43|113.63|0
1644458400000|2022-02-10 02:00:00|116.5|113.7|116.92|114.12|116.99|114.19|116.36|113.56|0
1644458700000|2022-02-10 02:05:00|116.89|114.09|116.92|114.12|116.92|114.12|116.57|113.77|0
1644459000000|2022-02-10 02:10:00|116.85|114.05|116.77|113.97|116.99|114.19|116.57|113.77|0
1644459300000|2022-02-10 02:15:00|116.84|114.04|116.84|114.04|116.91|114.11|116.56|113.76|0
1644459600000|2022-02-10 02:20:00|116.91|114.11|116.98|114.18|116.98|114.18|116.84|114.04|0
1644459900000|2022-02-10 02:25:00|117.4|114.6|117.05|114.25|117.4|114.6|116.98|114.18|0
1644460200000|2022-02-10 02:30:00|116.98|114.18|117.11|114.31|117.11|114.31|116.97|114.17|0
1644460500000|2022-02-10 02:35:00|117.04|114.24|116.41|113.61|117.04|114.24|116.34|113.54|0
1644460800000|2022-02-10 02:40:00|116.48|113.68|116.62|113.82|116.65|113.85|116.41|113.61|0
1644461100000|2022-02-10 02:45:00|116.55|113.75|116.54|113.74|116.58|113.78|116.34|113.54|0
1644461400000|2022-02-10 02:50:00|116.47|113.67|116.75|113.95|116.82|114.02|116.47|113.67|0
1644461700000|2022-02-10 02:55:00|116.82|114.02|116.82|114.02|116.89|114.09|116.68|113.88|0
1644462000000|2022-02-10 03:00:00|116.89|114.09|116.96|114.16|117.17|114.37|116.75|113.95|0
1644462300000|2022-02-10 03:05:00|116.89|114.09|117.23|114.43|117.23|114.43|116.81|114.01|0
1644462600000|2022-02-10 03:10:00|117.16|114.36|116.95|114.15|117.23|114.43|116.95|114.15|0
1644462900000|2022-02-10 03:15:00|116.88|114.08|116.74|113.94|116.95|114.15|116.67|113.87|0
1644463200000|2022-02-10 03:20:00|116.77|113.97|116.52|113.72|116.81|114.01|116.52|113.72|0
1644463500000|2022-02-10 03:25:00|116.59|113.79|116.45|113.65|116.66|113.86|116.45|113.65|0
1644463800000|2022-02-10 03:30:00|116.38|113.58|116.17|113.37|116.66|113.86|116.1|113.3|0
1644464100000|2022-02-10 03:35:00|116.1|113.3|116.03|113.23|116.24|113.44|116.03|113.23|0
1644464400000|2022-02-10 03:40:00|116.06|113.26|116.3|113.5|116.31|113.51|116.03|113.23|0
1644464700000|2022-02-10 03:45:00|116.27|113.47|116.16|113.36|116.3|113.5|116.09|113.29|0
1644465000000|2022-02-10 03:50:00|116.2|113.4|116.33|113.53|116.55|113.75|116.16|113.36|0
1644465300000|2022-02-10 03:55:00|116.3|113.5|116.16|113.36|116.3|113.5|116.02|113.22|0
1644465600000|2022-02-10 04:00:00|116.19|113.39|116.22|113.42|116.3|113.5|116.02|113.22|0
1644465900000|2022-02-10 04:05:00|116.29|113.49|116.22|113.42|116.36|113.56|116.22|113.42|0
1644466200000|2022-02-10 04:10:00|116.26|113.46|116.22|113.42|116.26|113.46|116.01|113.21|0
1644466500000|2022-02-10 04:15:00|116.18|113.38|115.87|113.07|116.22|113.42|115.83|113.03|0
1644466800000|2022-02-10 04:20:00|115.83|113.03|115.79|112.99|116|113.2|115.73|112.93|0
1644467100000|2022-02-10 04:25:00|115.73|112.93|115.58|112.78|115.79|112.99|115.58|112.78|0
1644467400000|2022-02-10 04:30:00|115.62|112.82|115.58|112.78|115.72|112.92|115.58|112.78|0
1644467700000|2022-02-10 04:35:00|115.65|112.85|115.65|112.85|115.79|112.99|115.58|112.78|0
1644468000000|2022-02-10 04:40:00|115.61|112.81|115.64|112.84|115.78|112.98|115.61|112.81|0
1644468300000|2022-02-10 04:45:00|115.71|112.91|115.99|113.19|115.99|113.19|115.71|112.91|0
1644468600000|2022-02-10 04:50:00|115.92|113.12|115.78|112.98|115.92|113.12|115.78|112.98|0
1644468900000|2022-02-10 04:55:00|115.71|112.91|115.77|112.97|115.77|112.97|115.57|112.77|0
1644469200000|2022-02-10 05:00:00|115.84|113.04|117.12|114.32|117.12|114.32|115.56|112.76|0
1644469500000|2022-02-10 05:05:00|117.15|114.35|117.25|114.45|117.26|114.46|117.12|114.32|0
1644469800000|2022-02-10 05:10:00|117.18|114.38|117.11|114.31|117.18|114.38|117.04|114.24|0
1644470100000|2022-02-10 05:15:00|117.18|114.38|117.11|114.31|117.25|114.45|117.11|114.31|0
1644470400000|2022-02-10 05:20:00|117.08|114.28|117.11|114.31|117.21|114.41|117.04|114.24|0
1644470700000|2022-02-10 05:25:00|117.18|114.38|117.31|114.51|117.38|114.58|117.11|114.31|0
1644471000000|2022-02-10 05:30:00|117.24|114.44|117.45|114.65|117.45|114.65|117.1|114.3|0
1644471300000|2022-02-10 05:35:00|117.42|114.62|117.59|114.79|117.59|114.79|117.38|114.58|0
1644471600000|2022-02-10 05:40:00|117.66|114.86|117.51|114.71|117.86|115.06|117.44|114.64|0
1644471900000|2022-02-10 05:45:00|117.58|114.78|117.41|114.61|117.58|114.78|117.37|114.57|0
1644472200000|2022-02-10 05:50:00|117.37|114.57|117.65|114.85|117.65|114.85|117.37|114.57|0
1644472500000|2022-02-10 05:55:00|117.58|114.78|116.46|113.66|117.58|114.78|116.46|113.66|0
1644472800000|2022-02-10 06:00:00|116.25|113.45|115.9|113.1|116.46|113.66|115.9|113.1|0
1644473100000|2022-02-10 06:05:00|115.87|113.07|116.49|113.69|116.49|113.69|115.84|113.04|0
1644473400000|2022-02-10 06:10:00|116.46|113.66|115.76|112.96|116.52|113.72|115.76|112.96|0
1644473700000|2022-02-10 06:15:00|115.8|113|115.97|113.17|116.04|113.24|115.76|112.96|0
1644474000000|2022-02-10 06:20:00|116|113.2|115.48|112.68|116.03|113.23|115.48|112.68|0
1644474300000|2022-02-10 06:25:00|115.41|112.61|115.72|112.92|115.75|112.95|115.41|112.61|0
1644474600000|2022-02-10 06:30:00|115.68|112.88|115.61|112.81|115.75|112.95|115.48|112.68|0
1644474900000|2022-02-10 06:35:00|115.58|112.78|115.33|112.53|115.68|112.88|115.33|112.53|0
1644475200000|2022-02-10 06:40:00|115.3|112.5|115.26|112.46|115.54|112.74|115.13|112.33|0
1644475500000|2022-02-10 06:45:00|115.33|112.53|115.53|112.73|115.6|112.8|115.3|112.5|0
1644475800000|2022-02-10 06:50:00|115.57|112.77|115.95|113.15|115.95|113.15|115.46|112.66|0
1644476100000|2022-02-10 06:55:00|116.01|113.21|115.74|112.94|116.08|113.28|115.67|112.87|0
1644476400000|2022-02-10 07:00:00|115.87|113.07|116.35|113.55|116.56|113.76|115.87|113.07|0
1644476700000|2022-02-10 07:05:00|116.32|113.52|116.39|113.59|116.7|113.9|116.32|113.52|0
1644477000000|2022-02-10 07:10:00|116.35|113.55|116.25|113.45|116.46|113.66|116.07|113.27|0
1644477300000|2022-02-10 07:15:00|116.21|113.41|116.42|113.62|116.49|113.69|116.07|113.27|0
1644477600000|2022-02-10 07:20:00|116.35|113.55|116.17|113.37|116.45|113.65|116.17|113.37|0
1644477900000|2022-02-10 07:25:00|116.2|113.4|116.13|113.33|116.34|113.54|116.07|113.27|0
1644478200000|2022-02-10 07:30:00|116.06|113.26|115.92|113.12|116.41|113.61|115.79|112.99|0
1644478500000|2022-02-10 07:35:00|115.99|113.19|116.16|113.36|116.3|113.5|115.92|113.12|0
1644478800000|2022-02-10 07:40:00|116.13|113.33|116.06|113.26|116.37|113.57|116.06|113.26|0
1644479100000|2022-02-10 07:45:00|115.92|113.12|115.78|112.98|116.05|113.25|115.64|112.84|0
1644479400000|2022-02-10 07:50:00|115.81|113.01|115.5|112.7|115.84|113.04|115.29|112.49|0
1644479700000|2022-02-10 07:55:00|115.43|112.63|115.01|112.21|115.63|112.83|114.94|112.14|0
1644480000000|2022-02-10 08:00:00|114.98|112.18|115.18|112.38|115.43|112.63|114.26|111.46|0
1644480300000|2022-02-10 08:05:00|115.15|112.35|115.19|112.99|115.26|113.06|114.71|112.35|0
1644480600000|2022-02-10 08:10:00|115.05|112.85|114.02|111.82|115.16|112.96|113.88|111.68|0
1644480900000|2022-02-10 08:15:00|114.06|111.86|115.53|113.33|115.6|113.4|114.02|111.82|0
1644481200000|2022-02-10 08:20:00|115.56|113.36|115.25|113.05|116.43|114.23|114.97|112.77|0
1644481500000|2022-02-10 08:25:00|115.32|113.12|116.21|114.01|116.49|114.29|115.25|113.05|0
1644481800000|2022-02-10 08:30:00|116.25|114.05|116.42|114.22|116.49|114.29|115.73|113.53|0
1644482100000|2022-02-10 08:35:00|116.35|114.15|116.14|113.94|116.56|114.36|115.8|113.6|0
1644482400000|2022-02-10 08:40:00|116.18|113.98|117.32|115.12|117.64|115.44|115.93|113.73|0
1644482700000|2022-02-10 08:45:00|117.46|115.26|117.04|114.84|117.67|115.47|116.76|114.56|0
1644483000000|2022-02-10 08:50:00|117.11|114.91|117.24|115.04|117.38|115.18|116.9|114.7|0
1644483300000|2022-02-10 08:55:00|117.17|114.97|117.66|115.46|117.8|115.6|116.96|114.76|0
1644483600000|2022-02-10 09:00:00|117.7|115.5|116.82|114.62|118.22|116.02|115.85|113.65|0
1644483900000|2022-02-10 09:05:00|116.79|114.59|116.82|114.62|116.85|114.65|116.33|114.13|0
1644484200000|2022-02-10 09:10:00|116.75|114.55|116.46|114.26|116.92|114.72|116.19|113.99|0
1644484500000|2022-02-10 09:15:00|116.53|114.33|116.74|114.54|116.88|114.68|116.39|114.19|0
1644484800000|2022-02-10 09:20:00|116.67|114.47|116.95|114.75|117.09|114.89|116.53|114.33|0
1644485100000|2022-02-10 09:25:00|117.02|114.82|116.18|113.98|117.02|114.82|116.18|113.98|0
1644485400000|2022-02-10 09:30:00|116.11|113.91|116.24|114.04|116.32|114.12|115.93|113.73|0
1644485700000|2022-02-10 09:35:00|116.18|113.98|116.49|114.29|116.52|114.32|115.69|113.49|0
1644486000000|2022-02-10 09:40:00|116.66|114.46|116.45|114.25|116.73|114.53|116.38|114.18|0
1644486300000|2022-02-10 09:45:00|116.38|114.18|116.86|114.66|117.14|114.94|116.38|114.18|0
1644486600000|2022-02-10 09:50:00|116.93|114.73|116.51|114.31|116.93|114.73|116.3|114.1|0
1644486900000|2022-02-10 09:55:00|116.44|114.24|116.51|114.31|116.58|114.38|116.02|113.82|0
1644487200000|2022-02-10 10:00:00|116.48|114.28|116.92|114.72|117.2|115|116.23|114.03|0
1644487500000|2022-02-10 10:05:00|116.85|114.65|116.78|114.58|117.41|115.21|116.78|114.58|0
1644487800000|2022-02-10 10:10:00|116.71|114.51|116.5|114.3|116.92|114.72|116.4|114.2|0
1644488100000|2022-02-10 10:15:00|116.47|114.27|116.36|114.16|116.5|114.3|116.15|113.95|0
1644488400000|2022-02-10 10:20:00|116.39|114.19|116.74|114.54|116.77|114.57|116.36|114.16|0
1644488700000|2022-02-10 10:25:00|116.77|114.57|116.42|114.22|116.84|114.64|116.35|114.15|0
1644489000000|2022-02-10 10:30:00|116.39|114.19|116.49|114.29|116.49|114.29|116.07|113.87|0
1644489300000|2022-02-10 10:35:00|116.42|114.22|115.72|113.52|116.42|114.22|115.72|113.52|0
1644489600000|2022-02-10 10:40:00|115.79|113.59|115.79|113.59|116.07|113.87|115.65|113.45|0
1644489900000|2022-02-10 10:45:00|115.72|113.52|115.51|113.31|115.93|113.73|115.51|113.31|0
1644490200000|2022-02-10 10:50:00|115.37|113.17|115.37|113.17|115.37|113.17|115.2|113|0
1644490500000|2022-02-10 10:55:00|115.4|113.2|115.23|113.03|115.64|113.44|115.23|113.03|0
1644490800000|2022-02-10 11:00:00|115.16|112.96|115.15|112.95|115.3|113.1|114.91|112.71|0
1644491100000|2022-02-10 11:05:00|115.29|113.09|115.57|113.37|115.84|113.64|115.12|112.92|0
1644491400000|2022-02-10 11:10:00|115.53|113.33|115.15|112.95|115.53|113.33|114.98|112.78|0
1644491700000|2022-02-10 11:15:00|115.22|113.02|115.15|112.95|115.29|113.09|114.87|112.67|0
1644492000000|2022-02-10 11:20:00|115.11|112.91|115.07|112.87|115.14|112.94|114.87|112.67|0
1644492300000|2022-02-10 11:25:00|115|112.8|115.14|112.94|115.21|113.01|114.87|112.67|0
1644492600000|2022-02-10 11:30:00|115.18|112.98|115.21|113.01|115.42|113.22|115.11|112.91|0
1644492900000|2022-02-10 11:35:00|115.17|112.97|115.27|113.07|115.41|113.21|114.86|112.66|0
1644493200000|2022-02-10 11:40:00|115.31|113.11|115.55|113.35|115.62|113.42|115.2|113|0
1644493500000|2022-02-10 11:45:00|115.62|113.42|115.68|113.48|116.03|113.83|115.41|113.21|0
1644493800000|2022-02-10 11:50:00|115.61|113.41|115.82|113.62|116.24|114.04|115.61|113.41|0
1644494100000|2022-02-10 11:55:00|115.85|113.65|115.81|113.61|116.16|113.96|115.75|113.55|0
1644494400000|2022-02-10 12:00:00|115.88|113.68|115.33|113.13|115.88|113.68|115.23|113.03|0
1644494700000|2022-02-10 12:05:00|115.29|113.09|114.7|112.5|115.29|113.09|114.7|112.5|0
1644495000000|2022-02-10 12:10:00|114.77|112.57|114.36|112.16|114.84|112.64|114.22|112.02|0
1644495300000|2022-02-10 12:15:00|114.29|112.09|114.42|112.22|114.49|112.29|114.01|111.81|0
1644495600000|2022-02-10 12:20:00|114.01|111.81|114.01|111.81|114.15|111.95|113.87|111.67|0
1644495900000|2022-02-10 12:25:00|114.08|111.88|114.42|112.22|114.52|112.32|114.04|111.84|0
1644496200000|2022-02-10 12:30:00|114.35|112.15|114.41|112.21|114.69|112.49|114.28|112.08|0
1644496500000|2022-02-10 12:35:00|114.48|112.28|114.41|112.21|114.62|112.42|114.21|112.01|0
1644496800000|2022-02-10 12:40:00|114.55|112.35|114.61|112.41|114.69|112.49|114.41|112.21|0
1644497100000|2022-02-10 12:45:00|114.68|112.48|115.87|113.67|115.94|113.74|114.41|112.21|0
1644497400000|2022-02-10 12:50:00|115.84|113.64|115.66|113.46|115.87|113.67|115.39|113.19|0
1644497700000|2022-02-10 12:55:00|115.59|113.39|115.59|113.39|115.94|113.74|115.25|113.05|0
1644498000000|2022-02-10 13:00:00|115.38|113.18|114.9|112.7|115.73|113.53|114.83|112.63|0
1644498300000|2022-02-10 13:05:00|114.83|112.63|113.6|111.4|114.9|112.7|113.6|111.4|0
1644498600000|2022-02-10 13:10:00|113.67|111.47|114.69|112.49|114.76|112.56|113.67|111.47|0
1644498900000|2022-02-10 13:15:00|114.76|112.56|114.96|112.76|114.96|112.76|114.48|112.28|0
1644499200000|2022-02-10 13:20:00|115.03|112.83|115.37|113.17|115.78|113.58|114.89|112.69|0
1644499500000|2022-02-10 13:25:00|115.3|113.1|115.37|113.17|115.82|113.62|115.23|113.03|0
1644499800000|2022-02-10 13:30:00|115.3|113.1|125.18|122.98|127.02|124.82|115.3|113.1|0
1644500100000|2022-02-10 13:35:00|125.47|123.27|124.06|121.86|127.1|124.9|120.78|118.58|0
1644500400000|2022-02-10 13:40:00|123.84|121.64|126.48|124.28|126.92|124.72|123.77|121.57|0
1644500700000|2022-02-10 13:45:00|126.77|124.57|128.33|126.13|128.48|126.28|125.96|123.76|0
1644501000000|2022-02-10 13:50:00|128.26|126.06|127.73|125.53|128.67|126.47|126.84|124.64|0
1644501300000|2022-02-10 13:55:00|127.88|125.68|127.66|125.46|127.88|125.68|126.47|124.27|0
1644501600000|2022-02-10 14:00:00|127.81|125.61|132.18|129.98|132.57|130.37|127.73|125.53|0
1644501900000|2022-02-10 14:05:00|131.95|129.75|130.69|128.49|132.47|130.27|128.39|126.19|0
1644502200000|2022-02-10 14:10:00|130.61|128.41|132.63|130.43|136.26|134.06|130.61|128.41|0
1644502500000|2022-02-10 14:15:00|132.51|130.31|131.36|129.16|132.51|130.31|131.05|128.85|0
1644502800000|2022-02-10 14:20:00|131.43|129.23|131.58|129.38|132.35|130.15|131.12|128.92|0
1644503100000|2022-02-10 14:25:00|131.66|129.46|132.12|129.92|132.66|130.46|130.74|128.54|0
1644503400000|2022-02-10 14:30:00|131.89|129.69|129.14|126.94|131.89|129.69|128.32|126.12|0
1644503700000|2022-02-10 14:35:00|129.07|126.87|128.55|126.35|129.45|127.25|125.49|123.29|0
1644504000000|2022-02-10 14:40:00|128.33|126.13|126.15|123.95|128.33|126.13|125.12|122.92|0
1644504300000|2022-02-10 14:45:00|125.78|123.58|126.15|123.95|127.11|124.91|125.2|123|0
1644504600000|2022-02-10 14:50:00|126|123.8|121.67|119.47|126.29|124.09|120.88|118.68|0
1644504900000|2022-02-10 14:55:00|121.6|119.4|121.67|119.47|122.1|119.9|120.53|118.33|0
1644505200000|2022-02-10 15:00:00|121.45|119.25|121.79|119.59|121.95|119.75|118.12|115.92|0
1644505500000|2022-02-10 15:05:00|122.15|119.95|116.9|114.7|122.85|120.65|116.63|114.43|0
1644505800000|2022-02-10 15:10:00|116.69|114.49|118.37|116.17|118.65|116.45|116.28|114.08|0
1644506100000|2022-02-10 15:15:00|118.44|116.24|120.54|118.34|121.33|119.13|118.23|116.03|0
1644506400000|2022-02-10 15:20:00|120.47|118.27|120.47|118.27|121.54|119.34|119.62|117.42|0
1644506700000|2022-02-10 15:25:00|120.75|118.55|119.27|117.07|121.04|118.84|119.13|116.93|0
1644507000000|2022-02-10 15:30:00|118.98|116.78|118.84|116.64|119.83|117.63|117.72|115.52|0
1644507300000|2022-02-10 15:35:00|118.63|116.43|115.29|113.09|119.19|116.99|115.29|113.09|0
1644507600000|2022-02-10 15:40:00|115.23|113.03|114.75|112.55|116.38|114.18|114|111.8|0
1644507900000|2022-02-10 15:45:00|114.89|112.69|114.81|112.61|116.75|114.55|114.53|112.33|0
1644508200000|2022-02-10 15:50:00|114.94|112.74|119.26|117.06|119.69|117.49|114.88|112.68|0
1644508500000|2022-02-10 15:55:00|119.33|117.13|119.97|117.77|121.04|118.84|119.12|116.92|0
1644508800000|2022-02-10 16:00:00|120.04|117.84|119.37|117.17|121.75|119.55|117.04|114.84|0
1644509100000|2022-02-10 16:05:00|119.58|117.38|119.71|117.51|120.7|118.5|119.01|116.81|0
1644509400000|2022-02-10 16:10:00|119.64|117.44|122.27|120.07|122.34|120.14|119.64|117.44|0
1644509700000|2022-02-10 16:15:00|122.2|120|122.38|120.18|122.99|120.79|120.63|118.43|0
1644510000000|2022-02-10 16:20:00|122.27|120.07|122.15|119.95|123.88|121.68|121.67|119.47|0
1644510300000|2022-02-10 16:25:00|122.37|120.17|122.22|120.02|123.19|120.99|121.58|119.38|0
1644510600000|2022-02-10 16:30:00|122.36|120.16|124.61|122.41|124.82|122.62|122.36|120.16|0
1644510900000|2022-02-10 16:35:00|124.68|122.48|124.02|121.82|124.68|122.48|123.52|121.32|0
1644511200000|2022-02-10 16:40:00|124.1|121.9|121.57|119.37|124.17|121.97|121.57|119.37|0
1644511500000|2022-02-10 16:45:00|121.64|119.44|119.3|117.1|122|119.8|118.95|116.75|0
1644511800000|2022-02-10 16:50:00|119.37|117.17|119.58|117.38|119.87|117.67|118.81|116.61|0
1644512100000|2022-02-10 16:55:00|119.65|117.45|118.59|116.39|119.65|117.45|118.32|116.12|0
1644512400000|2022-02-10 17:00:00|118.45|116.25|119.93|117.73|120.36|118.16|118.45|116.25|0
1644512700000|2022-02-10 17:05:00|119.86|117.66|119.72|117.52|120.5|118.3|118.94|116.74|0
1644513000000|2022-02-10 17:10:00|119.79|117.59|119.29|117.09|119.79|117.59|118.94|116.74|0
1644513300000|2022-02-10 17:15:00|119.36|117.16|118.79|116.59|120.35|118.15|118.37|116.17|0
1644513600000|2022-02-10 17:20:00|118.93|116.73|118.58|116.38|119|116.8|117.95|115.75|0
1644513900000|2022-02-10 17:25:00|118.65|116.45|118.72|116.52|118.93|116.73|118.3|116.1|0
1644514200000|2022-02-10 17:30:00|118.65|116.45|120.41|118.21|120.62|118.42|117.67|115.47|0
1644514500000|2022-02-10 17:35:00|120.06|117.86|118.92|116.72|120.13|117.93|118.78|116.58|0
1644514800000|2022-02-10 17:40:00|118.99|116.79|119.34|117.14|119.77|117.57|118.57|116.37|0
1644515100000|2022-02-10 17:45:00|119.2|117|125.9|123.7|127.61|125.41|119.06|116.86|0
1644515400000|2022-02-10 17:50:00|125.98|123.78|124.65|122.45|128.5|126.3|122.7|120.5|0
1644515700000|2022-02-10 17:55:00|124.72|122.52|126.64|124.44|126.94|124.74|124.72|122.52|0
1644516000000|2022-02-10 18:00:00|127.01|124.81|125.65|123.45|128.19|125.99|125.43|123.23|0
1644516300000|2022-02-10 18:05:00|126.19|123.99|125.97|123.77|126.64|124.44|124.8|122.6|0
1644516600000|2022-02-10 18:10:00|125.6|123.4|126.63|124.43|127.22|125.02|125.24|123.04|0
1644516900000|2022-02-10 18:15:00|127|124.8|131.19|128.99|131.49|129.29|126.93|124.73|0
1644517200000|2022-02-10 18:20:00|131.42|129.22|132.14|129.94|133.82|131.62|128.81|126.61|0
1644517500000|2022-02-10 18:25:00|132.22|130.02|135.35|133.15|135.35|133.15|131.84|129.64|0
1644517800000|2022-02-10 18:30:00|135.43|133.23|134.98|132.78|137.05|134.85|134.27|132.07|0
1644518100000|2022-02-10 18:35:00|134.82|132.62|138.34|136.14|141.64|139.44|134.82|132.62|0
1644518400000|2022-02-10 18:40:00|138.42|136.22|137.45|135.25|138.85|136.65|137.33|135.13|0
1644518700000|2022-02-10 18:45:00|137.72|135.52|138.15|135.95|138.81|136.61|136.71|134.51|0
1644519000000|2022-02-10 18:50:00|137.79|135.59|138.49|136.29|138.96|136.76|137.33|135.13|0
1644519300000|2022-02-10 18:55:00|138.26|136.06|136.63|134.43|139.35|137.15|136.44|134.24|0
1644519600000|2022-02-10 19:00:00|136.09|133.89|139.03|136.83|139.03|136.83|135.56|133.36|0
1644519900000|2022-02-10 19:05:00|138.95|136.75|139.18|136.98|140.68|138.48|138.56|136.36|0
1644520200000|2022-02-10 19:10:00|138.79|136.59|140.83|138.63|141.3|139.1|138.71|136.51|0
1644520500000|2022-02-10 19:15:00|140.95|138.75|141.63|139.43|143.85|141.65|140.91|138.71|0
1644520800000|2022-02-10 19:20:00|141.47|139.27|141.92|139.72|144.64|142.44|141.31|139.11|0
1644521100000|2022-02-10 19:25:00|141.67|139.47|140.4|138.2|142.06|139.86|139.39|137.19|0
1644521400000|2022-02-10 19:30:00|140.48|138.28|140.16|137.96|141.07|138.87|139.15|136.95|0
1644521700000|2022-02-10 19:35:00|139.85|137.65|139.69|137.49|140.95|138.75|137.83|135.63|0
1644522000000|2022-02-10 19:40:00|139.58|137.38|140.08|137.88|140.32|138.12|137.51|135.31|0
1644522300000|2022-02-10 19:45:00|139.84|137.64|141.65|139.45|141.65|139.45|138.13|135.93|0
1644522600000|2022-02-10 19:50:00|141.18|138.98|143.52|141.32|144.04|141.84|140.78|138.58|0
1644522900000|2022-02-10 19:55:00|143.64|141.44|143.55|141.35|144.44|142.24|142.28|140.08|0
1644523200000|2022-02-10 20:00:00|143.23|141.03|143.07|140.87|145.48|143.28|142.52|140.32|0
1644523500000|2022-02-10 20:05:00|142.83|140.63|141.09|138.89|143.47|141.27|140.85|138.65|0
1644523800000|2022-02-10 20:10:00|141.01|138.81|140.77|138.57|141.72|139.52|139.67|137.47|0
1644524100000|2022-02-10 20:15:00|140.85|138.65|142.51|140.31|142.82|140.62|139.28|137.08|0
1644524400000|2022-02-10 20:20:00|142.43|140.23|142.11|139.91|144.26|142.06|141.32|139.12|0
1644524700000|2022-02-10 20:25:00|142.18|139.98|143.38|141.18|143.38|141.18|141.08|138.88|0
1644525000000|2022-02-10 20:30:00|143.62|141.42|147.08|144.88|147.25|145.05|143.62|141.42|0
1644525300000|2022-02-10 20:35:00|147|144.8|146.79|144.59|147.85|145.65|144.67|142.47|0
1644525600000|2022-02-10 20:40:00|146.55|144.35|148.75|146.55|149.41|147.21|145.98|143.78|0
1644525900000|2022-02-10 20:45:00|149|146.8|150.72|148.52|152.3|150.1|148.75|146.55|0
1644526200000|2022-02-10 20:50:00|150.97|148.77|148.91|146.71|152.47|150.27|147.07|144.87|0
1644526500000|2022-02-10 20:55:00|148.58|146.38|145.33|143.13|148.66|146.46|143.81|141.61|0
1644526800000|2022-02-10 21:00:00|144.88|142.68|146.24|144.04|146.9|144.7|144.33|142.13|0
1644527100000|2022-02-10 21:05:00|146.08|143.88|145.68|143.48|146.24|144.04|144.95|142.75|0
1644527400000|2022-02-10 21:10:00|145.84|143.64|146.81|144.61|147.62|145.42|145.76|143.56|0
1644527700000|2022-02-10 21:15:00|147.35|144.55|148.45|145.65|148.66|145.86|147.27|144.47|0
1644528000000|2022-02-10 21:20:00|148.49|145.69|149.31|146.51|149.64|146.84|148.49|145.69|0
1644528300000|2022-02-10 21:25:00|149.47|146.67|148.12|145.32|149.55|146.75|147.99|145.19|0
1644528600000|2022-02-10 21:30:00|147.91|145.11|147.99|145.19|148.4|145.6|147.26|144.46|0
1644528900000|2022-02-10 21:35:00|147.91|145.11|147.66|144.86|148.15|145.35|147.3|144.5|0
1644529200000|2022-02-10 21:40:00|147.58|144.78|148.39|145.59|148.48|145.68|147.42|144.62|0
1644529500000|2022-02-10 21:45:00|148.23|145.43|147.49|144.69|148.72|145.92|147.41|144.61|0
1644529800000|2022-02-10 21:50:00|147.45|144.65|146.84|144.04|147.82|145.02|146.84|144.04|0
1644530100000|2022-02-10 21:55:00|146.92|144.12|146.31|143.51|147|144.2|146.19|143.39|0
1644530400000|2022-02-10 22:00:00|146.33|143.53|146.43|143.63|146.78|143.98|146.27|143.47|0
1644530700000|2022-02-10 22:05:00|146.41|143.61|146.45|143.65|146.47|143.67|146.41|143.61|0
1644531000000|2022-02-10 22:10:00|146.48|143.68|146.5|143.7|146.53|143.73|146.48|143.68|0
1644531300000|2022-02-10 22:15:00|146.49|143.69|146.67|143.87|146.68|143.88|146.47|143.67|0
1644531600000|2022-02-10 22:20:00|146.61|143.81|146.68|143.88|146.7|143.9|146.61|143.81|0
1644531900000|2022-02-10 22:25:00|146.65|143.85|146.67|143.87|146.73|143.93|146.65|143.85|0
1644532200000|2022-02-10 22:30:00|146.69|143.89|146.72|143.92|146.9|144.1|146.64|143.84|0
1644532500000|2022-02-10 22:35:00|146.71|143.91|146.54|143.74|146.71|143.91|146.47|143.67|0
1644532800000|2022-02-10 22:40:00|146.5|143.7|146.59|143.79|146.62|143.82|146.49|143.69|0
1644533100000|2022-02-10 22:45:00|146.6|143.8|146.57|143.77|146.7|143.9|146.57|143.77|0
1644533400000|2022-02-10 22:50:00|146.56|143.76|146.56|143.76|146.56|143.76|146.48|143.68|0
1644533700000|2022-02-10 22:55:00|146.54|143.74|146.74|143.94|146.74|143.94|146.4|143.6|0
1644534000000|2022-02-10 23:00:00|146.48|143.68|146.96|144.16|147.77|144.97|145.91|143.11|0
1644534300000|2022-02-10 23:05:00|146.88|144.08|147.4|144.6|147.44|144.64|146.14|143.34|0
1644534600000|2022-02-10 23:10:00|147.24|144.44|146.22|143.42|147.28|144.48|146.1|143.3|0
1644534900000|2022-02-10 23:15:00|146.14|143.34|145.41|142.61|146.38|143.58|145.25|142.45|0
1644535200000|2022-02-10 23:20:00|145.33|142.53|146.21|143.41|146.3|143.5|145.33|142.53|0
1644535500000|2022-02-10 23:25:00|146.3|143.5|147.59|144.79|147.84|145.04|146.01|143.21|0
1644535800000|2022-02-10 23:30:00|147.67|144.87|148.57|145.77|148.9|146.1|147.43|144.63|0
1644536100000|2022-02-10 23:35:00|148.49|145.69|148.45|145.65|149.31|146.51|148.2|145.4|0
1644536400000|2022-02-10 23:40:00|148.57|145.77|148.81|146.01|149.39|146.59|148.45|145.65|0
1644536700000|2022-02-10 23:45:00|148.73|145.93|148.32|145.52|148.97|146.17|148.24|145.44|0
1644537000000|2022-02-10 23:50:00|148.36|145.56|148.93|146.13|148.97|146.17|148.07|145.27|0
1644537300000|2022-02-10 23:55:00|148.89|146.09|149.54|146.74|149.95|147.15|148.89|146.09|0
1644537600000|2022-02-11 00:00:00|149.42|146.62|150.66|147.86|150.66|147.86|149.21|146.41|0
1644537900000|2022-02-11 00:05:00|150.7|147.9|149.53|146.73|150.82|148.02|149.53|146.73|0
1644538200000|2022-02-11 00:10:00|149.45|146.65|150.4|147.6|150.44|147.64|149.45|146.65|0
1644538500000|2022-02-11 00:15:00|150.36|147.56|151.27|148.47|151.52|148.72|150.27|147.47|0
1644538800000|2022-02-11 00:20:00|151.23|148.43|152.85|150.05|153.1|150.3|151.02|148.22|0
1644539100000|2022-02-11 00:25:00|152.6|149.8|152.64|149.84|152.93|150.13|152.26|149.46|0
1644539400000|2022-02-11 00:30:00|152.76|149.96|151.92|149.12|152.76|149.96|151.84|149.04|0
1644539700000|2022-02-11 00:35:00|151.84|149.04|151.92|149.12|152.09|149.29|151.59|148.79|0
1644540000000|2022-02-11 00:40:00|152|149.2|152.34|149.54|152.34|149.54|151.42|148.62|0
1644540300000|2022-02-11 00:45:00|152.25|149.45|151.41|148.61|152.42|149.62|151.33|148.53|0
1644540600000|2022-02-11 00:50:00|151.33|148.53|152.25|149.45|152.25|149.45|151.25|148.45|0
1644540900000|2022-02-11 00:55:00|152.16|149.36|151.12|148.32|152.33|149.53|151.08|148.28|0
1644541200000|2022-02-11 01:00:00|151.24|148.44|151.37|148.57|152.07|149.27|151.16|148.36|0
1644541500000|2022-02-11 01:05:00|151.45|148.65|152.74|149.94|152.74|149.94|151.45|148.65|0
1644541800000|2022-02-11 01:10:00|152.7|149.9|152.57|149.77|153.41|150.61|152.4|149.6|0
1644542100000|2022-02-11 01:15:00|152.48|149.68|150.4|147.6|152.48|149.68|149.9|147.1|0
1644542400000|2022-02-11 01:20:00|150.32|147.52|150.61|147.81|150.65|147.85|149.9|147.1|0
1644542700000|2022-02-11 01:25:00|150.56|147.76|150.35|147.55|151.55|148.75|148.48|145.68|0
1644543000000|2022-02-11 01:30:00|150.39|147.59|149.48|146.68|150.89|148.09|149.48|146.68|0
1644543300000|2022-02-11 01:35:00|149.4|146.6|149.31|146.51|149.64|146.84|149.15|146.35|0
1644543600000|2022-02-11 01:40:00|149.23|146.43|149.19|146.39|149.23|146.43|148.49|145.69|0
1644543900000|2022-02-11 01:45:00|149.23|146.43|149.97|147.17|149.97|147.17|149.15|146.35|0
1644544200000|2022-02-11 01:50:00|150.01|147.21|149.43|146.63|150.05|147.25|149.14|146.34|0
1644544500000|2022-02-11 01:55:00|149.22|146.42|150.13|147.33|150.46|147.66|149.22|146.42|0
1644544800000|2022-02-11 02:00:00|150.21|147.41|150.75|147.95|150.75|147.95|149.88|147.08|0
1644545100000|2022-02-11 02:05:00|150.79|147.99|150.91|148.11|150.95|148.15|150.5|147.7|0
1644545400000|2022-02-11 02:10:00|150.95|148.15|151.78|148.98|152.28|149.48|150.78|147.98|0
1644545700000|2022-02-11 02:15:00|151.86|149.06|152.19|149.39|152.28|149.48|151.11|148.31|0
1644546000000|2022-02-11 02:20:00|152.28|149.48|152.82|150.02|152.82|150.02|151.69|148.89|0
1644546300000|2022-02-11 02:25:00|152.77|149.97|151.77|148.97|152.77|149.97|151.68|148.88|0
1644546600000|2022-02-11 02:30:00|151.68|148.88|152.1|149.3|152.6|149.8|151.68|148.88|0
1644546900000|2022-02-11 02:35:00|152.18|149.38|151.85|149.05|152.35|149.55|151.72|148.92|0
1644547200000|2022-02-11 02:40:00|151.93|149.13|151.59|148.79|152.18|149.38|151.51|148.71|0
1644547500000|2022-02-11 02:45:00|151.68|148.88|151.3|148.5|151.84|149.04|151.26|148.46|0
1644547800000|2022-02-11 02:50:00|151.34|148.54|151.42|148.62|151.8|149|151.13|148.33|0
1644548100000|2022-02-11 02:55:00|151.5|148.7|150.25|147.45|151.75|148.95|150.05|147.25|0
1644548400000|2022-02-11 03:00:00|150.21|147.41|151.5|148.7|151.58|148.78|150.09|147.29|0
1644548700000|2022-02-11 03:05:00|151.46|148.66|151.99|149.19|152.5|149.7|151.41|148.61|0
1644549000000|2022-02-11 03:10:00|151.91|149.11|152.32|149.52|152.66|149.86|151.91|149.11|0
1644549300000|2022-02-11 03:15:00|152.24|149.44|152.07|149.27|152.32|149.52|151.9|149.1|0
1644549600000|2022-02-11 03:20:00|152.11|149.31|152.07|149.27|152.11|149.31|151.15|148.35|0
1644549900000|2022-02-11 03:25:00|152.03|149.23|151.48|148.68|152.32|149.52|151.48|148.68|0
1644550200000|2022-02-11 03:30:00|151.52|148.72|152.36|149.56|152.4|149.6|151.48|148.68|0
1644550500000|2022-02-11 03:35:00|152.31|149.51|152.98|150.18|153.4|150.6|152.31|149.51|0
1644550800000|2022-02-11 03:40:00|152.94|150.14|152.89|150.09|153.06|150.26|152.81|150.01|0
1644551100000|2022-02-11 03:45:00|152.85|150.05|152.14|149.34|153.06|150.26|151.97|149.17|0
1644551400000|2022-02-11 03:50:00|152.05|149.25|151.71|148.91|152.05|149.25|151.05|148.25|0
1644551700000|2022-02-11 03:55:00|151.63|148.83|151.21|148.41|151.88|149.08|151.21|148.41|0
1644552000000|2022-02-11 04:00:00|151.13|148.33|151.79|148.99|151.88|149.08|151.05|148.25|0
1644552300000|2022-02-11 04:05:00|151.87|149.07|152.21|149.41|152.25|149.45|151.71|148.91|0
1644552600000|2022-02-11 04:10:00|152.29|149.49|152.29|149.49|152.54|149.74|152.12|149.32|0
1644552900000|2022-02-11 04:15:00|152.37|149.57|152.7|149.9|152.87|150.07|152.37|149.57|0
1644553200000|2022-02-11 04:20:00|152.62|149.82|152.95|150.15|153.04|150.24|152.62|149.82|0
1644553500000|2022-02-11 04:25:00|152.91|150.11|153.12|150.32|153.12|150.32|152.7|149.9|0
1644553800000|2022-02-11 04:30:00|153.16|150.36|154.04|151.24|154.83|152.03|152.53|149.73|0
1644554100000|2022-02-11 04:35:00|154.08|151.28|155.13|152.33|155.13|152.33|153.95|151.15|0
1644554400000|2022-02-11 04:40:00|155.17|152.37|156.45|153.65|156.83|154.03|154.88|152.08|0
1644554700000|2022-02-11 04:45:00|156.4|153.6|156.74|153.94|156.91|154.11|155.98|153.18|0
1644555000000|2022-02-11 04:50:00|156.83|154.03|156.31|153.51|157|154.2|156.06|153.26|0
1644555300000|2022-02-11 04:55:00|156.44|153.64|156.05|153.25|156.44|153.64|155.71|152.91|0
1644555600000|2022-02-11 05:00:00|156.22|153.42|156.73|153.93|157.33|154.53|155.92|153.12|0
1644555900000|2022-02-11 05:05:00|156.65|153.85|155.88|153.08|156.65|153.85|155.79|152.99|0
1644556200000|2022-02-11 05:10:00|155.92|153.12|155.96|153.16|156.64|153.84|155.7|152.9|0
1644556500000|2022-02-11 05:15:00|156.04|153.24|156.42|153.62|156.64|153.84|156|153.2|0
1644556800000|2022-02-11 05:20:00|156.51|153.71|158.45|155.65|158.71|155.91|156.51|153.71|0
1644557100000|2022-02-11 05:25:00|158.41|155.61|158.84|156.04|159.1|156.3|158.28|155.48|0
1644557400000|2022-02-11 05:30:00|158.88|156.08|159.65|156.85|159.74|156.94|158.41|155.61|0
1644557700000|2022-02-11 05:35:00|159.74|156.94|159.39|156.59|160.52|157.72|159.39|156.59|0
1644558000000|2022-02-11 05:40:00|159.35|156.55|159.52|156.72|159.9|157.1|158.79|155.99|0
1644558300000|2022-02-11 05:45:00|159.39|156.59|160.51|157.71|160.51|157.71|159.39|156.59|0
1644558600000|2022-02-11 05:50:00|160.42|157.62|160.68|157.88|160.77|157.97|160.42|157.62|0
1644558900000|2022-02-11 05:55:00|160.76|157.96|159.42|156.62|160.76|157.96|159.29|156.49|0
1644559200000|2022-02-11 06:00:00|159.46|156.66|159.33|156.53|160.15|157.35|159.29|156.49|0
1644559500000|2022-02-11 06:05:00|159.29|156.49|158.17|155.37|159.72|156.92|158.17|155.37|0
1644559800000|2022-02-11 06:10:00|158.34|155.54|158.33|155.53|158.64|155.84|157.82|155.02|0
1644560100000|2022-02-11 06:15:00|158.25|155.45|159.33|156.53|159.93|157.13|158.12|155.32|0
1644560400000|2022-02-11 06:20:00|159.16|156.36|159.5|156.7|159.76|156.96|159.15|156.35|0
1644560700000|2022-02-11 06:25:00|159.54|156.74|158.81|156.01|159.8|157|158.81|156.01|0
1644561000000|2022-02-11 06:30:00|158.89|156.09|159.66|156.86|159.66|156.86|158.72|155.92|0
1644561300000|2022-02-11 06:35:00|159.71|156.91|159.79|156.99|160.27|157.47|159.49|156.69|0
1644561600000|2022-02-11 06:40:00|159.83|157.03|159.1|156.3|160.96|158.16|159.05|156.25|0
1644561900000|2022-02-11 06:45:00|159.14|156.34|158.75|155.95|159.22|156.42|158.45|155.65|0
1644562200000|2022-02-11 06:50:00|158.79|155.99|157.93|155.13|158.88|156.08|157.85|155.05|0
1644562500000|2022-02-11 06:55:00|157.85|155.05|157.25|154.45|157.85|155.05|157.08|154.28|0
1644562800000|2022-02-11 07:00:00|157.38|154.58|155.79|152.99|157.42|154.62|155.45|152.65|0
1644563100000|2022-02-11 07:05:00|155.7|152.9|154.14|151.34|155.74|152.94|153.97|151.17|0
1644563400000|2022-02-11 07:10:00|154.1|151.3|153.38|150.58|154.56|151.76|153.13|150.33|0
1644563700000|2022-02-11 07:15:00|153.42|150.62|155.06|152.26|155.06|152.26|152.88|150.08|0
1644564000000|2022-02-11 07:20:00|154.97|152.17|154.3|151.5|155.99|153.19|154.3|151.5|0
1644564300000|2022-02-11 07:25:00|154.17|151.37|153.97|151.17|154.3|151.5|153.22|150.42|0
1644564600000|2022-02-11 07:30:00|153.93|151.13|153.97|151.17|154.14|151.34|152.88|150.08|0
1644564900000|2022-02-11 07:35:00|154.14|151.34|152.45|149.65|154.22|151.42|152.37|149.57|0
1644565200000|2022-02-11 07:40:00|152.54|149.74|153.08|150.28|153.37|150.57|152.2|149.4|0
1644565500000|2022-02-11 07:45:00|153.12|150.32|153.03|150.23|153.46|150.66|152.45|149.65|0
1644565800000|2022-02-11 07:50:00|153.08|150.28|152.95|150.15|153.08|150.28|152.36|149.56|0
1644566100000|2022-02-11 07:55:00|152.91|150.11|152.69|149.89|152.95|150.15|152.36|149.56|0
1644566400000|2022-02-11 08:00:00|152.36|149.56|151.52|148.72|153.78|150.98|151.27|148.47|0
1644566700000|2022-02-11 08:05:00|151.39|149.19|147.87|145.67|151.39|149.19|146.7|144.5|0
1644567000000|2022-02-11 08:10:00|147.79|145.59|147.7|145.5|148.11|145.91|146.72|144.52|0
1644567300000|2022-02-11 08:15:00|147.62|145.42|147.94|145.74|148.73|146.53|147.05|144.85|0
1644567600000|2022-02-11 08:20:00|148.27|146.07|149.26|147.06|149.76|147.56|147.99|145.79|0
1644567900000|2022-02-11 08:25:00|149.22|147.02|149.17|146.97|150|147.8|149.05|146.85|0
1644568200000|2022-02-11 08:30:00|149.09|146.89|149.67|147.47|149.75|147.55|147.85|145.65|0
1644568500000|2022-02-11 08:35:00|149.75|147.55|152.75|150.55|152.75|150.55|149.38|147.18|0
1644568800000|2022-02-11 08:40:00|152.67|150.47|153.45|151.25|153.58|151.38|149.41|147.21|0
1644569100000|2022-02-11 08:45:00|153.41|151.21|151.95|149.75|153.75|151.55|151.45|149.25|0
1644569400000|2022-02-11 08:50:00|151.7|149.5|151.94|149.74|152.11|149.91|150.78|148.58|0
1644569700000|2022-02-11 08:55:00|151.9|149.7|153.33|151.13|153.5|151.3|151.07|148.87|0
1644570000000|2022-02-11 09:00:00|153.37|151.17|152.1|149.9|153.45|151.25|151.81|149.61|0
1644570300000|2022-02-11 09:05:00|152.02|149.82|150.93|148.73|152.99|150.79|150.89|148.69|0
1644570600000|2022-02-11 09:10:00|150.85|148.65|150.85|148.65|152.02|149.82|150.76|148.56|0
1644570900000|2022-02-11 09:15:00|151.01|148.81|150.26|148.06|151.1|148.9|149.68|147.48|0
1644571200000|2022-02-11 09:20:00|150.34|148.14|151.63|149.43|151.63|149.43|150.3|148.1|0
1644571500000|2022-02-11 09:25:00|151.42|149.22|151.42|149.22|151.92|149.72|151.13|148.93|0
1644571800000|2022-02-11 09:30:00|151.5|149.3|153.26|151.06|153.26|151.06|151.42|149.22|0
1644572100000|2022-02-11 09:35:00|153.18|150.98|153.09|150.89|154.1|151.9|153.01|150.81|0
1644572400000|2022-02-11 09:40:00|153.17|150.97|153.38|151.18|154.36|152.16|153.17|150.97|0
1644572700000|2022-02-11 09:45:00|153.34|151.14|153.5|151.3|153.59|151.39|152.58|150.38|0
1644573000000|2022-02-11 09:50:00|153.34|151.14|153.75|151.55|154.52|152.32|153.08|150.88|0
1644573300000|2022-02-11 09:55:00|153.42|151.22|153.12|150.92|153.67|151.47|152.91|150.71|0
1644573600000|2022-02-11 10:00:00|153.16|150.96|152.15|149.95|153.33|151.13|152.07|149.87|0
1644573900000|2022-02-11 10:05:00|152.28|150.08|152.48|150.28|152.82|150.62|152.07|149.87|0
1644574200000|2022-02-11 10:10:00|152.4|150.2|153.07|150.87|153.07|150.87|152.15|149.95|0
1644574500000|2022-02-11 10:15:00|152.98|150.78|152.81|150.61|152.98|150.78|152.14|149.94|0
1644574800000|2022-02-11 10:20:00|152.73|150.53|152.18|149.98|152.73|150.53|151.97|149.77|0
1644575100000|2022-02-11 10:25:00|152.22|150.02|152.18|149.98|152.77|150.57|152.05|149.85|0
1644575400000|2022-02-11 10:30:00|152.13|149.93|152.13|149.93|152.8|150.6|151.96|149.76|0
1644575700000|2022-02-11 10:35:00|152.05|149.85|152.04|149.84|152.38|150.18|151.96|149.76|0
1644576000000|2022-02-11 10:40:00|151.96|149.76|151.87|149.67|152.21|150.01|151.04|148.84|0
1644576300000|2022-02-11 10:45:00|151.75|149.55|151.95|149.75|152.29|150.09|151.12|148.92|0
1644576600000|2022-02-11 10:50:00|151.7|149.5|151.12|148.92|151.7|149.5|150.95|148.75|0
1644576900000|2022-02-11 10:55:00|151.03|148.83|150.86|148.66|151.2|149|150.37|148.17|0
1644577200000|2022-02-11 11:00:00|150.78|148.58|152.03|149.83|152.11|149.91|150.78|148.58|0
1644577500000|2022-02-11 11:05:00|151.94|149.74|152.61|150.41|152.66|150.46|151.53|149.33|0
1644577800000|2022-02-11 11:10:00|152.53|150.33|152.44|150.24|152.86|150.66|151.86|149.66|0
1644578100000|2022-02-11 11:15:00|152.27|150.07|152.61|150.41|152.94|150.74|151.44|149.24|0
1644578400000|2022-02-11 11:20:00|152.69|150.49|152.6|150.4|152.94|150.74|152.27|150.07|0
1644578700000|2022-02-11 11:25:00|152.56|150.36|152.31|150.11|153.78|151.58|152.18|149.98|0
1644579000000|2022-02-11 11:30:00|152.39|150.19|152.93|150.73|152.98|150.78|152.18|149.98|0
1644579300000|2022-02-11 11:35:00|153.02|150.82|152.13|149.93|153.19|150.99|151.84|149.64|0
1644579600000|2022-02-11 11:40:00|152.17|149.97|152.59|150.39|152.59|150.39|151.42|149.22|0
1644579900000|2022-02-11 11:45:00|152.76|150.56|153.09|150.89|153.09|150.89|152.38|150.18|0
1644580200000|2022-02-11 11:50:00|152.76|150.56|152.88|150.68|153.34|151.14|152.42|150.22|0
1644580500000|2022-02-11 11:55:00|153|150.8|152.41|150.21|153|150.8|152.33|150.13|0
1644580800000|2022-02-11 12:00:00|152.37|150.17|152.07|149.87|152.41|150.21|151.16|148.96|0
1644581100000|2022-02-11 12:05:00|151.99|149.79|150.49|148.29|152.24|150.04|150.07|147.87|0
1644581400000|2022-02-11 12:10:00|150.74|148.54|148.42|146.22|150.74|148.54|148.25|146.05|0
1644581700000|2022-02-11 12:15:00|148.25|146.05|148.58|146.38|148.91|146.71|147.76|145.56|0
1644582000000|2022-02-11 12:20:00|148.5|146.3|148|145.8|148.5|146.3|147.39|145.19|0
1644582300000|2022-02-11 12:25:00|148.04|145.84|145.51|143.31|148.04|145.84|145.31|143.11|0
1644582600000|2022-02-11 12:30:00|145.72|143.52|146.63|144.43|147.56|145.36|144.83|142.63|0
1644582900000|2022-02-11 12:35:00|146.71|144.51|146.83|144.63|147.04|144.84|146.39|144.19|0
1644583200000|2022-02-11 12:40:00|146.87|144.67|148.09|145.89|148.18|145.98|146.47|144.27|0
1644583500000|2022-02-11 12:45:00|148.01|145.81|148.34|146.14|148.75|146.55|148.01|145.81|0
1644583800000|2022-02-11 12:50:00|148.25|146.05|148.74|146.54|148.99|146.79|148.25|146.05|0
1644584100000|2022-02-11 12:55:00|148.83|146.63|148.33|146.13|148.91|146.71|148.09|145.89|0
1644584400000|2022-02-11 13:00:00|148.41|146.21|148.27|146.07|149.1|146.9|143.93|141.73|0
1644584700000|2022-02-11 13:05:00|148.19|145.99|147.37|145.17|148.36|146.16|146.72|144.52|0
1644585000000|2022-02-11 13:10:00|147.45|145.25|145.9|143.7|147.45|145.25|145.9|143.7|0
1644585300000|2022-02-11 13:15:00|145.95|143.75|145.01|142.81|146.39|144.19|144.85|142.65|0
1644585600000|2022-02-11 13:20:00|145.17|142.97|144.93|142.73|145.33|143.13|144.21|142.01|0
1644585900000|2022-02-11 13:25:00|145.01|142.81|145.41|143.21|145.73|143.53|144.93|142.73|0
1644586200000|2022-02-11 13:30:00|145.49|143.29|144.03|141.83|146.41|144.21|143.95|141.75|0
1644586500000|2022-02-11 13:35:00|143.95|141.75|143.63|141.43|143.95|141.75|143.47|141.27|0
1644586800000|2022-02-11 13:40:00|143.71|141.51|142.91|140.71|143.71|141.51|141.79|139.59|0
1644587100000|2022-02-11 13:45:00|142.99|140.79|141.87|139.67|143.39|141.19|141.87|139.67|0
1644587400000|2022-02-11 13:50:00|141.95|139.75|141.71|139.51|142.5|140.3|141.31|139.11|0
1644587700000|2022-02-11 13:55:00|141.79|139.59|142.42|140.22|142.5|140.3|141.7|139.5|0
1644588000000|2022-02-11 14:00:00|142.5|140.3|141.3|139.1|142.5|140.3|141.3|139.1|0
1644588300000|2022-02-11 14:05:00|141.7|139.5|143.21|141.01|143.21|141.01|141.7|139.5|0
1644588600000|2022-02-11 14:10:00|143.17|140.97|143.69|141.49|143.93|141.73|142.73|140.53|0
1644588900000|2022-02-11 14:15:00|143.53|141.33|144.01|141.81|144.09|141.89|143.49|141.29|0
1644589200000|2022-02-11 14:20:00|144.09|141.89|144.65|142.45|145.05|142.85|143.84|141.64|0
1644589500000|2022-02-11 14:25:00|144.57|142.37|143.84|141.64|144.57|142.37|143.84|141.64|0
1644589800000|2022-02-11 14:30:00|144.08|141.88|143.01|140.81|144.08|141.88|140.46|138.26|0
1644590100000|2022-02-11 14:35:00|143.57|141.37|142.93|140.73|144.7|142.5|141.41|139.21|0
1644590400000|2022-02-11 14:40:00|142.73|140.53|142.76|140.56|143.97|141.77|142.04|139.84|0
1644590700000|2022-02-11 14:45:00|142.68|140.48|137.78|135.58|142.68|140.48|136.47|134.27|0
1644591000000|2022-02-11 14:50:00|137.71|135.51|138.8|136.6|139.27|137.07|136.78|134.58|0
1644591300000|2022-02-11 14:55:00|138.76|136.56|143.68|141.48|144.6|142.4|138.25|136.05|0
1644591600000|2022-02-11 15:00:00|143.64|141.44|141.16|138.96|143.72|141.52|140.6|138.4|0
1644591900000|2022-02-11 15:05:00|141.04|138.84|140.76|138.56|141.71|139.51|138.63|136.43|0
1644592200000|2022-02-11 15:10:00|140.91|138.71|144.03|141.83|145.81|143.61|140.44|138.24|0
1644592500000|2022-02-11 15:15:00|144.11|141.91|144.03|141.83|146.46|144.26|143.55|141.35|0
1644592800000|2022-02-11 15:20:00|143.91|141.71|141.94|139.74|143.99|141.79|141.54|139.34|0
1644593100000|2022-02-11 15:25:00|142.1|139.9|142.02|139.82|142.5|140.3|140.51|138.31|0
1644593400000|2022-02-11 15:30:00|141.7|139.5|143.56|141.36|144.2|142|139.4|137.2|0
1644593700000|2022-02-11 15:35:00|143.48|141.28|141.48|139.28|145.09|142.89|141.09|138.89|0
1644594000000|2022-02-11 15:40:00|141.37|139.17|142.19|139.99|142.35|140.15|140.69|138.49|0
1644594300000|2022-02-11 15:45:00|142.03|139.83|143.39|141.19|143.47|141.27|141.08|138.88|0
1644594600000|2022-02-11 15:50:00|143.23|141.03|144.11|141.91|145.48|143.28|142.43|140.23|0
1644594900000|2022-02-11 15:55:00|144.35|142.15|145.07|142.87|146.12|143.92|143.67|141.47|0
1644595200000|2022-02-11 16:00:00|145.48|143.28|141.7|139.5|145.72|143.52|141.55|139.35|0
1644595500000|2022-02-11 16:05:00|141.86|139.66|146.77|144.57|146.77|144.57|141.86|139.66|0
1644595800000|2022-02-11 16:10:00|146.36|144.16|146.77|144.57|147.42|145.22|145.87|143.67|0
1644596100000|2022-02-11 16:15:00|147.09|144.89|147.66|145.46|148.98|146.78|146.6|144.4|0
1644596400000|2022-02-11 16:20:00|147.34|145.14|146.11|143.91|147.42|145.22|145.87|143.67|0
1644596700000|2022-02-11 16:25:00|146.27|144.07|147.74|145.54|148.64|146.44|145.95|143.75|0
1644597000000|2022-02-11 16:30:00|147.98|145.78|149.55|147.35|149.55|147.35|146.51|144.31|0
1644597300000|2022-02-11 16:35:00|149.47|147.27|150.87|148.67|151.63|149.43|148.72|146.52|0
1644597600000|2022-02-11 16:40:00|150.96|148.76|152.4|150.2|153.33|151.13|147.7|145.5|0
1644597900000|2022-02-11 16:45:00|152.32|150.12|151.07|148.87|152.91|150.71|150.24|148.04|0
1644598200000|2022-02-11 16:50:00|151.15|148.95|151.23|149.03|152.57|150.37|150.15|147.95|0
1644598500000|2022-02-11 16:55:00|151.15|148.95|149.65|147.45|151.15|148.95|148.67|146.47|0
1644598800000|2022-02-11 17:00:00|149.73|147.53|149.24|147.04|150.89|148.69|148.74|146.54|0
1644599100000|2022-02-11 17:05:00|149.32|147.12|149.81|147.61|150.64|148.44|149.23|147.03|0
1644599400000|2022-02-11 17:10:00|149.56|147.36|148.49|146.29|149.98|147.78|147.35|145.15|0
1644599700000|2022-02-11 17:15:00|148.33|146.13|150.88|148.68|151.46|149.26|148.33|146.13|0
1644600000000|2022-02-11 17:20:00|150.8|148.6|151.38|149.18|151.88|149.68|150.63|148.43|0
1644600300000|2022-02-11 17:25:00|151.46|149.26|149.8|147.6|151.63|149.43|149.3|147.1|0
1644600600000|2022-02-11 17:30:00|149.72|147.52|149.38|147.18|150.29|148.09|148.52|146.32|0
1644600900000|2022-02-11 17:35:00|149.22|147.02|149.87|147.67|150.54|148.34|148.64|146.44|0
1644601200000|2022-02-11 17:40:00|149.63|147.43|150.78|148.58|150.95|148.75|149.3|147.1|0
1644601500000|2022-02-11 17:45:00|150.7|148.5|151.94|149.74|152.36|150.16|150.7|148.5|0
1644601800000|2022-02-11 17:50:00|151.86|149.66|154.46|152.26|154.72|152.52|151.78|149.58|0
1644602100000|2022-02-11 17:55:00|154.38|152.18|153.09|150.89|154.46|152.26|152.84|150.64|0
1644602400000|2022-02-11 18:00:00|153.18|150.98|153.51|151.31|153.85|151.65|152.17|149.97|0
1644602700000|2022-02-11 18:05:00|153.34|151.14|150.25|148.05|153.77|151.57|149.75|147.55|0
1644603000000|2022-02-11 18:10:00|150.33|148.13|151.89|149.69|152.48|150.28|150.33|148.13|0
1644603300000|2022-02-11 18:15:00|151.81|149.61|151.64|149.44|153.66|151.46|151.64|149.44|0
1644603600000|2022-02-11 18:20:00|151.72|149.52|152.47|150.27|152.81|150.61|151.55|149.35|0
1644603900000|2022-02-11 18:25:00|152.39|150.19|156.2|154|156.2|154|152.39|150.19|0
1644604200000|2022-02-11 18:30:00|156.12|153.92|160.95|158.75|162.09|159.89|154.64|152.44|0
1644604500000|2022-02-11 18:35:00|161.04|158.84|170.64|168.44|170.64|168.44|161.04|158.84|0
1644604800000|2022-02-11 18:40:00|170.77|168.57|171.36|169.16|172.58|170.38|168.17|165.97|0
1644605100000|2022-02-11 18:45:00|171.76|169.56|176.85|173.77|179.43|176.57|169.03|166.17|0
1644605400000|2022-02-11 18:50:00|176.35|173.27|175.18|172.1|180.13|177.05|174.87|171.79|0
1644605700000|2022-02-11 18:55:00|175.45|172.37|176.69|174.05|178.34|175.26|173.26|170.18|0
1644606000000|2022-02-11 19:00:00|176.87|174.23|179.47|176.83|183.38|180.74|173.95|171.31|0
1644606300000|2022-02-11 19:05:00|178.69|176.05|181.47|178.83|182.63|179.99|176.8|174.16|0
1644606600000|2022-02-11 19:10:00|181.15|178.51|178.93|176.29|182.72|180.08|178.29|175.65|0
1644606900000|2022-02-11 19:15:00|178.52|175.88|175.23|172.37|179.03|176.39|173.23|170.59|0
1644607200000|2022-02-11 19:20:00|175.68|172.82|175.2|172.34|176.49|173.63|171.05|168.19|0
1644607500000|2022-02-11 19:25:00|175.65|172.79|186.13|183.27|186.13|183.27|175.11|172.25|0
1644607800000|2022-02-11 19:30:00|185.66|182.8|179.31|176.45|186.51|183.65|177.85|174.99|0
1644608100000|2022-02-11 19:35:00|179.12|176.26|179.9|177.26|181.6|178.74|177.88|175.24|0
1644608400000|2022-02-11 19:40:00|179.99|177.35|184.69|182.49|184.82|182.58|179.34|176.7|0
1644608700000|2022-02-11 19:45:00|184.5|182.3|186.75|184.55|187.6|185.4|183.57|181.37|0
1644609000000|2022-02-11 19:50:00|186.89|184.69|194.07|190.99|195.89|192.81|186.89|184.69|0
1644609300000|2022-02-11 19:55:00|193.79|190.71|186.98|183.9|193.79|190.71|186.37|183.29|0
1644609600000|2022-02-11 20:00:00|186.74|183.66|181.46|178.38|187.4|184.32|180.18|177.1|0
1644609900000|2022-02-11 20:05:00|181.73|178.65|183.71|180.63|187.77|184.69|180.65|177.57|0
1644610200000|2022-02-11 20:10:00|183.43|180.35|184.36|181.28|185.77|182.69|182.78|179.7|0
1644610500000|2022-02-11 20:15:00|184.55|181.47|186.39|183.75|186.77|184.13|180.65|177.57|0
1644610800000|2022-02-11 20:20:00|186.11|183.47|186.76|184.12|187.81|185.17|184.32|181.68|0
1644611100000|2022-02-11 20:25:00|186.48|183.84|183.2|180.56|186.95|184.31|183.1|180.46|0
1644611400000|2022-02-11 20:30:00|183.66|181.02|183.94|181.3|188.28|185.64|183.1|180.46|0
1644611700000|2022-02-11 20:35:00|184.03|181.39|183.04|180.4|187.04|184.4|182.19|179.55|0
1644612000000|2022-02-11 20:40:00|182.75|180.11|187.53|184.89|191.46|188.82|182.09|179.45|0
1644612300000|2022-02-11 20:45:00|187.34|184.7|176.95|174.31|187.62|184.98|176.58|173.94|0
1644612600000|2022-02-11 20:50:00|177.96|175.32|179.12|176.48|180.18|177.54|176.4|173.76|0
1644612900000|2022-02-11 20:55:00|178.94|176.3|181.27|178.63|181.46|178.82|173.79|171.15|0
1644613200000|2022-02-11 21:00:00|181.55|178.91|181.91|179.27|183.44|180.8|180.89|178.25|0
1644613500000|2022-02-11 21:05:00|182.1|179.46|182|179.36|183.23|180.59|181.35|178.71|0
1644613800000|2022-02-11 21:10:00|181.91|179.27|180.78|178.14|182.1|179.46|180.6|177.96|0
1644825900000|2022-02-14 08:05:00|180.52|178.32|178.54|176.34|181.96|179.76|178.08|175.88|0
1644826200000|2022-02-14 08:10:00|178.82|176.62|182.35|179.27|183.76|180.68|178.73|176.37|0
1644826500000|2022-02-14 08:15:00|182.39|179.31|197.97|194.89|198.36|195.28|182.39|179.31|0
1644826800000|2022-02-14 08:20:00|198.02|194.94|189.8|186.72|198.65|195.57|184.23|181.15|0
1644827100000|2022-02-14 08:25:00|189.9|186.82|194.41|190.89|194.41|190.89|189.8|186.72|0
1644827400000|2022-02-14 08:30:00|194.6|191.08|195.09|191.57|195.79|192.27|192.44|188.92|0
1644827700000|2022-02-14 08:35:00|195.29|191.77|199.92|196.4|200.21|196.69|191.13|187.61|0
1644828000000|2022-02-14 08:40:00|200.27|196.75|195.77|192.25|200.27|196.75|195.77|192.25|0
1644828300000|2022-02-14 08:45:00|195.92|192.4|197.62|194.1|197.93|194.41|195.23|191.71|0
1644828600000|2022-02-14 08:50:00|197.57|194.05|199.7|196.18|199.9|196.38|195.7|192.18|0
1644828900000|2022-02-14 08:55:00|199.6|196.08|200.74|197.22|202.1|198.58|197.76|194.24|0
1644829200000|2022-02-14 09:00:00|200.89|197.37|203.1|199.58|207.44|203.92|200.39|196.87|0
1644829500000|2022-02-14 09:05:00|203.35|199.83|201.24|197.72|204.56|201.04|200.94|197.42|0
1644829800000|2022-02-14 09:10:00|201.64|198.12|203.44|199.92|204.96|201.44|200.83|197.31|0
1644830100000|2022-02-14 09:15:00|203.04|199.52|199.78|196.26|203.24|199.72|198.84|195.32|0
1644830400000|2022-02-14 09:20:00|199.83|196.31|198.04|194.52|199.98|196.46|197.06|193.54|0
1644830700000|2022-02-14 09:25:00|197.9|194.38|198.98|195.46|199.18|195.66|196.76|193.24|0
1644831000000|2022-02-14 09:30:00|199.03|195.51|199.52|196|200.52|197|197.45|193.93|0
1644831300000|2022-02-14 09:35:00|199.72|196.2|201.01|197.49|201.72|198.2|198.63|195.11|0
1644831600000|2022-02-14 09:40:00|201.31|197.79|202.62|199.1|202.62|199.1|200.81|197.29|0
1644831900000|2022-02-14 09:45:00|202.72|199.2|202.36|198.84|202.82|199.3|200.61|197.09|0
1644832200000|2022-02-14 09:50:00|202.11|198.59|202.41|198.89|203.67|200.15|201.56|198.04|0
1644832500000|2022-02-14 09:55:00|202.11|198.59|203.64|200.12|204.39|200.87|202.06|198.54|0
1644832800000|2022-02-14 10:00:00|203.44|199.92|203.89|200.37|207.6|204.08|203.44|199.92|0
1644833100000|2022-02-14 10:05:00|203.94|200.42|201.13|197.61|204.3|200.78|201.13|197.61|0
1644833400000|2022-02-14 10:10:00|201.33|197.81|200.62|197.1|202.28|198.76|200.62|197.1|0
1644833700000|2022-02-14 10:15:00|200.52|197|201.87|198.35|202.92|199.4|200.13|196.61|0
1644834000000|2022-02-14 10:20:00|201.77|198.25|200.12|196.6|202.52|199|199.82|196.3|0
1644834300000|2022-02-14 10:25:00|200.02|196.5|200.37|196.85|201.77|198.25|199.02|195.5|0
1644834600000|2022-02-14 10:30:00|200.47|196.95|201.51|197.99|201.61|198.09|200.12|196.6|0
1644834900000|2022-02-14 10:35:00|201.56|198.04|199.21|195.69|201.96|198.44|198.77|195.25|0
1644835200000|2022-02-14 10:40:00|199.27|195.75|200.65|197.13|200.95|197.43|198.67|195.15|0
1644835500000|2022-02-14 10:45:00|200.7|197.18|196.74|193.22|200.7|197.18|196.54|193.02|0
1644835800000|2022-02-14 10:50:00|196.54|193.02|196.62|193.1|199.6|196.08|195.54|192.02|0
1644836100000|2022-02-14 10:55:00|196.67|193.15|197.26|193.74|197.66|194.14|196.13|192.61|0
1644836400000|2022-02-14 11:00:00|197.41|193.89|198.75|195.23|199.45|195.93|197.21|193.69|0
1644836700000|2022-02-14 11:05:00|198.7|195.18|199.04|195.52|199.7|196.18|198.7|195.18|0
1644837000000|2022-02-14 11:10:00|198.84|195.32|199.24|195.72|200.04|196.52|197.55|194.03|0
1644837300000|2022-02-14 11:15:00|199.29|195.77|198.34|194.82|199.44|195.92|197.94|194.42|0
1644837600000|2022-02-14 11:20:00|198.44|194.92|198.14|194.62|199.19|195.67|197.3|193.78|0
1644837900000|2022-02-14 11:25:00|198.19|194.67|197|193.48|198.98|195.46|195.96|192.44|0
1644838200000|2022-02-14 11:30:00|197.04|193.52|197.63|194.11|198.63|195.11|196.25|192.73|0
1644838500000|2022-02-14 11:35:00|197.53|194.01|196.3|192.78|198.28|194.76|195.85|192.33|0
1644838800000|2022-02-14 11:40:00|196.49|192.97|196.04|192.52|196.94|193.42|195.95|192.43|0
1644839100000|2022-02-14 11:45:00|196.1|192.58|196.63|193.11|197.63|194.11|196.1|192.58|0
1644839400000|2022-02-14 11:50:00|196.93|193.41|195.15|191.63|197.13|193.61|195.05|191.53|0
1644839700000|2022-02-14 11:55:00|195.1|191.58|196.53|193.01|196.63|193.11|194.76|191.24|0
1644840000000|2022-02-14 12:00:00|195.99|192.47|198.21|194.69|198.86|195.34|195.74|192.22|0
1644840300000|2022-02-14 12:05:00|198.16|194.64|198.56|195.04|199.3|195.78|197.11|193.59|0
1644840600000|2022-02-14 12:10:00|198.5|194.98|199.7|196.18|200.4|196.88|198.3|194.78|0
1644840900000|2022-02-14 12:15:00|199.8|196.28|199.39|195.87|200.1|196.58|198.8|195.28|0
1644841200000|2022-02-14 12:20:00|199.45|195.93|198.19|194.67|200.09|196.57|197.75|194.23|0
1644841500000|2022-02-14 12:25:00|198.1|194.58|196.85|193.33|199.09|195.57|196.8|193.28|0
1644841800000|2022-02-14 12:30:00|196.8|193.28|197.1|193.58|197.2|193.68|195.22|191.7|0
1644842100000|2022-02-14 12:35:00|197.29|193.77|189.58|186.06|197.49|193.97|189.2|185.68|0
1644842400000|2022-02-14 12:40:00|189.25|185.73|181.38|177.86|189.87|186.35|180.01|176.49|0
1644842700000|2022-02-14 12:45:00|181.33|177.81|179.52|176|181.33|177.81|176.18|172.66|0
1644843000000|2022-02-14 12:50:00|179.89|176.37|182.17|178.65|183.81|180.29|178.68|175.16|0
1644843300000|2022-02-14 12:55:00|182.08|178.56|181.23|177.71|182.08|178.56|179.27|175.75|0
1644843600000|2022-02-14 13:00:00|181.14|177.62|179.82|176.3|181.14|177.62|178.06|174.54|0
1644843900000|2022-02-14 13:05:00|179.92|176.4|177.79|174.71|180.1|176.89|177.79|174.71|0
1644844200000|2022-02-14 13:10:00|177.83|174.75|181.94|178.86|182.04|178.96|177.83|174.75|0
1644844500000|2022-02-14 13:15:00|181.75|178.67|181.18|178.1|182.13|179.05|180.77|177.69|0
1644844800000|2022-02-14 13:20:00|181.28|178.2|179.08|176|181.75|178.67|178.94|175.86|0
1644845100000|2022-02-14 13:25:00|179.22|176.14|178.47|175.39|179.87|176.79|178.47|175.39|0
1644845400000|2022-02-14 13:30:00|178.75|175.67|182.4|179.32|182.4|179.32|178.47|175.39|0
1644845700000|2022-02-14 13:35:00|182.45|179.37|181.5|178.42|183.34|180.26|180.98|177.9|0
1644846000000|2022-02-14 13:40:00|181.55|178.47|185.77|182.69|185.91|182.83|181.26|178.18|0
1644846300000|2022-02-14 13:45:00|185.63|182.55|187.35|184.27|187.35|184.27|184.48|181.4|0
1644846600000|2022-02-14 13:50:00|187.26|184.18|183.24|180.16|187.26|184.18|183.14|180.06|0
1644846900000|2022-02-14 13:55:00|183.14|180.06|185.04|181.96|185.04|181.96|181.44|178.36|0
1644847200000|2022-02-14 14:00:00|184.95|181.87|183.23|180.15|185.95|182.87|183.14|180.06|0
1644847500000|2022-02-14 14:05:00|183.42|180.34|182.9|179.82|183.61|180.53|182.24|179.16|0
1644847800000|2022-02-14 14:10:00|182.75|179.67|180.02|176.94|182.94|179.86|179.83|176.75|0
1644848100000|2022-02-14 14:15:00|180.12|177.04|181.14|178.06|181.43|178.35|179.74|176.66|0
1644848400000|2022-02-14 14:20:00|180.86|177.78|181.42|178.34|181.89|178.81|180.53|177.45|0
1644848700000|2022-02-14 14:25:00|181.99|178.91|183.02|179.94|183.21|180.13|181.8|178.72|0
1644849000000|2022-02-14 14:30:00|182.93|179.85|182.25|179.17|185.2|182.12|178.4|175.32|0
1644849300000|2022-02-14 14:35:00|181.96|178.88|182.25|179.17|183.01|179.93|179.94|176.86|0
1644849600000|2022-02-14 14:40:00|182.29|179.21|181.86|178.78|182.53|179.45|178.12|175.04|0
1644849900000|2022-02-14 14:45:00|181.96|178.88|180.82|177.74|185.96|182.88|180.35|177.27|0
1644850200000|2022-02-14 14:50:00|181.39|178.31|179.95|176.87|183.52|180.44|179.44|176.36|0
1644850500000|2022-02-14 14:55:00|180.04|176.96|183.59|180.51|184.27|181.19|179.76|176.68|0
1644850800000|2022-02-14 15:00:00|183.17|180.09|190.8|187.72|191.09|188.01|183.17|180.09|0
1644851100000|2022-02-14 15:05:00|190.02|186.94|188.56|185.48|191.28|188.2|188.56|185.48|0
1644851400000|2022-02-14 15:10:00|188.95|185.87|186.35|183.27|188.95|185.87|182.84|179.76|0
1644851700000|2022-02-14 15:15:00|186.54|183.46|189.58|186.5|193.39|190.31|185.87|182.79|0
1644852000000|2022-02-14 15:20:00|189.39|186.31|183|179.92|190.46|187.38|181.95|178.87|0
1644852300000|2022-02-14 15:25:00|183.24|180.16|185.03|181.95|187.25|184.17|182.71|179.63|0
1644852600000|2022-02-14 15:30:00|185.13|182.05|189.29|186.21|190.96|187.88|183.4|180.32|0
1644852900000|2022-02-14 15:35:00|189.88|186.8|190.17|187.09|191.74|188.66|189.25|186.17|0
1644853200000|2022-02-14 15:40:00|189.88|186.8|188.07|184.99|190.56|187.48|186.86|183.78|0
1644853500000|2022-02-14 15:45:00|188.31|185.23|186.28|183.2|188.9|185.82|185.51|182.43|0
1644853800000|2022-02-14 15:50:00|186.38|183.3|188.29|185.43|189.56|186.7|185.37|182.29|0
1644854100000|2022-02-14 15:55:00|188.2|185.34|191.65|188.79|191.65|188.79|186.26|183.4|0
1644854400000|2022-02-14 16:00:00|191.7|188.84|188.72|185.86|192.23|189.37|188.14|185.28|0
1644854700000|2022-02-14 16:05:00|188.91|186.05|190.52|187.66|191.45|188.59|188.48|185.62|0
1644855000000|2022-02-14 16:10:00|190.32|187.46|191.93|189.07|192.22|189.36|189.45|186.59|0
1644855300000|2022-02-14 16:15:00|191.73|188.87|186.11|183.25|192.18|189.32|185.82|182.96|0
1644855600000|2022-02-14 16:20:00|186.2|183.34|185.53|182.67|187.36|184.5|184.96|182.1|0
1644855900000|2022-02-14 16:25:00|185.34|182.48|184.1|181.24|186.2|183.34|182.68|179.82|0
1644856200000|2022-02-14 16:30:00|186.2|183.34|182.38|179.52|186.2|183.34|181.96|179.1|0
1644856500000|2022-02-14 16:35:00|182.76|179.9|184.23|181.37|185.28|182.42|181.62|178.76|0
1644856800000|2022-02-14 16:40:00|184.13|181.27|183.18|180.32|184.28|181.42|181.9|179.04|0
1644857100000|2022-02-14 16:45:00|182.94|180.08|180.62|177.76|182.99|180.13|180.53|177.67|0
1644857400000|2022-02-14 16:50:00|180.53|177.67|184.03|181.17|184.36|181.5|180.06|177.2|0
1644857700000|2022-02-14 16:55:00|183.79|180.93|181.75|178.89|184.31|181.45|181.46|178.6|0
1644858000000|2022-02-14 17:00:00|181.65|178.79|181.93|179.07|183.07|180.21|180.15|177.29|0
1644858300000|2022-02-14 17:05:00|181.89|179.03|183.54|180.68|183.92|181.06|181.65|178.79|0
1644858600000|2022-02-14 17:10:00|183.3|180.44|182.49|179.63|183.64|180.78|181.93|179.07|0
1644858900000|2022-02-14 17:15:00|182.11|179.25|182.3|179.44|182.96|180.1|180.98|178.12|0
1644859200000|2022-02-14 17:20:00|182.4|179.54|181.45|178.59|182.58|179.72|180.88|178.02|0
1644859500000|2022-02-14 17:25:00|181.26|178.4|175.97|173.11|181.91|179.05|175.97|173.11|0
1644859800000|2022-02-14 17:30:00|175.88|173.02|175.88|173.02|176.3|173.44|173.93|171.07|0
1644860100000|2022-02-14 17:35:00|175.65|172.79|176.71|173.85|177.55|174.69|175.41|172.55|0
1644860400000|2022-02-14 17:40:00|176.8|173.94|175.13|172.27|176.8|173.94|174.39|171.53|0
1644860700000|2022-02-14 17:45:00|175.31|172.45|174.01|171.15|176.05|173.19|173.92|171.06|0
1644861000000|2022-02-14 17:50:00|174.2|171.34|174.01|171.15|175.31|172.45|173.74|170.88|0
1644861300000|2022-02-14 17:55:00|174.1|171.24|176.92|174.06|177.2|174.34|174.1|171.24|0
1644861600000|2022-02-14 18:00:00|176.73|173.87|176.45|173.59|178.04|175.18|176.08|173.22|0
1644861900000|2022-02-14 18:05:00|176.26|173.4|175.65|173.45|176.36|173.55|174.32|171.46|0
1644862200000|2022-02-14 18:10:00|175.61|173.41|176.67|174.47|176.86|174.66|175.05|172.85|0
1644862500000|2022-02-14 18:15:00|176.58|174.38|176.3|174.1|177.23|175.03|176.02|173.82|0
1644862800000|2022-02-14 18:20:00|175.97|173.77|182.27|180.07|182.74|180.54|175.97|173.77|0
1644863100000|2022-02-14 18:25:00|182.36|180.16|182.08|179.88|182.6|180.4|181.51|179.31|0
1644863400000|2022-02-14 18:30:00|181.98|179.78|183.88|181.68|185.75|183.55|181.79|179.59|0
1644863700000|2022-02-14 18:35:00|183.78|181.58|183.68|181.48|184.74|182.54|182.64|180.44|0
1644864000000|2022-02-14 18:40:00|183.64|181.44|184.44|182.24|185.79|183.59|183.49|181.29|0
1644864300000|2022-02-14 18:45:00|184.54|182.34|187.62|185.42|188.39|186.19|183.96|181.76|0
1644864600000|2022-02-14 18:50:00|187.91|185.71|197.3|195.1|197.3|195.1|186.51|184.31|0
1644864900000|2022-02-14 18:55:00|197|194.8|198.35|196.15|198.5|196.3|194.61|192.41|0
1644865200000|2022-02-14 19:00:00|198.3|196.1|201.39|199.19|201.49|199.29|196.3|194.1|0
1644865500000|2022-02-14 19:05:00|201.49|199.29|202.34|200.14|204.22|202.02|200.08|197.88|0
1644865800000|2022-02-14 19:10:00|202.19|199.99|200.2|197.34|203.61|201.41|199.7|196.84|0
1644866100000|2022-02-14 19:15:00|200.8|197.94|201.2|198.34|202.92|200.06|200.3|197.44|0
1644866400000|2022-02-14 19:20:00|200.9|198.04|201.4|198.54|201.7|198.84|199|196.14|0
1644866700000|2022-02-14 19:25:00|201.5|198.64|195.42|192.56|203.22|200.36|191.61|188.75|0
1644867000000|2022-02-14 19:30:00|195.52|192.66|194.29|191.43|199.49|196.63|193.65|190.79|0
1644867300000|2022-02-14 19:35:00|194.34|191.48|194.63|191.77|196.7|193.84|193.07|190.21|0
1644867600000|2022-02-14 19:40:00|194.92|192.06|195.61|192.75|196.4|193.54|192.29|189.43|0
1644867900000|2022-02-14 19:45:00|195.81|192.95|196.3|193.44|197.88|195.02|193.94|191.08|0
1644868200000|2022-02-14 19:50:00|196.89|194.03|194.08|191.22|196.89|194.03|190.53|187.67|0
1644868500000|2022-02-14 19:55:00|193.64|190.78|193.39|190.53|195.4|192.54|192.47|189.61|0
1644868800000|2022-02-14 20:00:00|193.54|190.68|189.29|186.43|195.92|193.06|187.83|184.97|0
1644869100000|2022-02-14 20:05:00|189.39|186.53|188.8|185.94|193.53|190.67|187.93|185.07|0
1644869400000|2022-02-14 20:10:00|189.29|186.43|186.57|183.71|191.35|188.49|186.08|183.22|0
1644869700000|2022-02-14 20:15:00|186.95|184.09|189.77|186.91|190.36|187.5|186.28|183.42|0
1644870000000|2022-02-14 20:20:00|189.67|186.81|185.59|182.73|191.64|188.78|183.49|180.63|0
1644870300000|2022-02-14 20:25:00|185.69|182.83|186.94|184.08|187.72|184.86|184.82|181.96|0
1644870600000|2022-02-14 20:30:00|186.85|183.99|182.34|179.48|187.72|184.86|181.86|179|0
1644870900000|2022-02-14 20:35:00|182.24|179.38|183.03|180.17|185.03|182.17|181.27|178.41|0
1644871200000|2022-02-14 20:40:00|182.88|180.02|181.92|179.06|184.89|182.03|181.92|179.06|0
1644871500000|2022-02-14 20:45:00|181.73|178.87|181.73|178.87|186.34|183.48|179.93|177.07|0
1644871800000|2022-02-14 20:50:00|183.21|180.35|183.25|180.39|185.94|183.08|183.16|180.3|0
1644872100000|2022-02-14 20:55:00|183.35|180.49|184.59|181.73|185.07|182.21|181.25|178.39|0
1644872400000|2022-02-14 21:00:00|184.3|181.44|183.05|180.19|184.59|181.73|182.77|179.91|0
1644872700000|2022-02-14 21:05:00|182.96|180.1|183.39|181.19|183.58|181.38|182.39|179.53|0
1644873000000|2022-02-14 21:10:00|183.49|181.29|182.91|180.71|183.87|181.67|182.81|180.61|0
1644873300000|2022-02-14 21:15:00|182.92|180.12|183.21|180.41|183.21|180.41|182.44|179.64|0
1644873600000|2022-02-14 21:20:00|183.16|180.36|183.06|180.26|183.4|180.6|182.92|180.12|0
1644873900000|2022-02-14 21:25:00|182.87|180.07|182.82|180.02|183.06|180.26|182.72|179.92|0
1644874200000|2022-02-14 21:30:00|182.77|179.97|182.58|179.78|183.1|180.3|182.43|179.63|0
1644874500000|2022-02-14 21:35:00|182.53|179.73|183|180.2|183|180.2|182.52|179.72|0
1644874800000|2022-02-14 21:40:00|183.05|180.25|183.76|180.96|183.95|181.15|182.91|180.11|0
1644875100000|2022-02-14 21:45:00|183.62|180.82|184.24|181.44|184.24|181.44|183.28|180.48|0
1644875400000|2022-02-14 21:50:00|184.29|181.49|184.04|181.24|184.33|181.53|183.85|181.05|0
1644875700000|2022-02-14 21:55:00|184.14|181.34|183.99|181.19|184.33|181.53|183.85|181.05|0
1644876000000|2022-02-14 22:00:00|183.89|181.09|183.5|180.7|183.89|181.09|183.45|180.65|0
1644876300000|2022-02-14 22:05:00|183.47|180.67|183.7|180.9|183.83|181.03|183.34|180.54|0
1644876600000|2022-02-14 22:10:00|183.86|181.06|183.77|180.97|183.86|181.06|183.61|180.81|0
1644876900000|2022-02-14 22:15:00|183.78|180.98|183.55|180.75|183.78|180.98|183.46|180.66|0
1644877200000|2022-02-14 22:20:00|183.6|180.8|183.54|180.74|183.62|180.82|183.5|180.7|0
1644877500000|2022-02-14 22:25:00|183.56|180.76|183.53|180.73|183.74|180.94|183.53|180.73|0
1644877800000|2022-02-14 22:30:00|183.51|180.71|183.55|180.75|183.55|180.75|183.51|180.71|0
1644878100000|2022-02-14 22:35:00|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1644878400000|2022-02-14 22:40:00|183.58|180.78|183.55|180.75|183.63|180.83|183.53|180.73|0
1644878700000|2022-02-14 22:45:00|183.54|180.74|183.57|180.77|183.59|180.79|183.54|180.74|0
1644879000000|2022-02-14 22:50:00|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1644879300000|2022-02-14 22:55:00|183.52|180.72|183.55|180.75|183.6|180.8|183.48|180.68|0
1644879600000|2022-02-14 23:00:00|183.76|180.96|182.85|180.05|183.76|180.96|182.75|179.95|0
1644879900000|2022-02-14 23:05:00|182.75|179.95|181.61|178.81|182.8|180|181.51|178.71|0
1644880200000|2022-02-14 23:10:00|181.51|178.71|181.41|178.61|181.7|178.9|181.23|178.43|0
1644880500000|2022-02-14 23:15:00|181.32|178.52|181.6|178.8|181.79|178.99|181.32|178.52|0
1644880800000|2022-02-14 23:20:00|181.51|178.71|181.03|178.23|181.6|178.8|180.93|178.13|0
1644881100000|2022-02-14 23:25:00|181.12|178.32|181.31|178.51|181.6|178.8|181.12|178.32|0
1644881400000|2022-02-14 23:30:00|181.21|178.41|181.12|178.32|181.31|178.51|180.55|177.75|0
1644881700000|2022-02-14 23:35:00|181.21|178.41|180.78|177.98|181.4|178.6|180.73|177.93|0
1644882000000|2022-02-14 23:40:00|180.73|177.93|180.87|178.07|181.02|178.22|180.64|177.84|0
1644882300000|2022-02-14 23:45:00|180.92|178.12|181.11|178.31|181.11|178.31|180.87|178.07|0
1644882600000|2022-02-14 23:50:00|181.06|178.26|180.72|177.92|181.1|178.3|180.53|177.73|0
1644882900000|2022-02-14 23:55:00|180.68|177.88|180.53|177.73|181.01|178.21|180.53|177.73|0
1644883200000|2022-02-15 00:00:00|180.34|177.54|181.24|178.44|181.38|178.58|179.87|177.07|0
1644883500000|2022-02-15 00:05:00|181.14|178.34|179.96|177.16|181.33|178.53|179.96|177.16|0
1644883800000|2022-02-15 00:10:00|180.01|177.21|181.47|178.67|181.52|178.72|179.96|177.16|0
1644884100000|2022-02-15 00:15:00|181.37|178.57|183.13|180.33|183.47|180.67|181.37|178.57|0
1644884400000|2022-02-15 00:20:00|183.08|180.28|183.94|181.14|184.38|181.58|182.99|180.19|0
1644884700000|2022-02-15 00:25:00|184.04|181.24|183.84|181.04|184.23|181.43|183.46|180.66|0
1644885000000|2022-02-15 00:30:00|183.75|180.95|185.38|182.58|185.57|182.77|183.75|180.95|0
1644885300000|2022-02-15 00:35:00|185.52|182.72|185.14|182.34|185.67|182.87|184.89|182.09|0
1644885600000|2022-02-15 00:40:00|185.18|182.38|185.08|182.28|185.37|182.57|184.8|182|0
1644885900000|2022-02-15 00:45:00|184.99|182.19|183.45|180.65|184.99|182.19|183.35|180.55|0
1644886200000|2022-02-15 00:50:00|183.54|180.74|183.54|180.74|184.11|181.31|183.35|180.55|0
1644886500000|2022-02-15 00:55:00|183.44|180.64|182.48|179.68|183.83|181.03|182.34|179.54|0
1644886800000|2022-02-15 01:00:00|182.39|179.59|183.01|180.21|183.05|180.25|182.1|179.3|0
1644887100000|2022-02-15 01:05:00|183.05|180.25|183.24|180.44|183.53|180.73|182.72|179.92|0
1644887400000|2022-02-15 01:10:00|183.29|180.49|182.57|179.77|183.34|180.54|182.57|179.77|0
1644887700000|2022-02-15 01:15:00|182.38|179.58|183.04|180.24|183.04|180.24|182.09|179.29|0
1644888000000|2022-02-15 01:20:00|182.95|180.15|182.18|179.38|183|180.2|181.42|178.62|0
1644888300000|2022-02-15 01:25:00|182.23|179.43|181.94|179.14|182.33|179.53|181.66|178.86|0
1644888600000|2022-02-15 01:30:00|181.85|179.05|183.75|180.95|183.9|181.1|181.8|179|0
1644888900000|2022-02-15 01:35:00|183.66|180.86|182.46|179.66|183.99|181.19|181.98|179.18|0
1644889200000|2022-02-15 01:40:00|182.55|179.75|182.84|180.04|183.12|180.32|182.46|179.66|0
1644889500000|2022-02-15 01:45:00|182.64|179.84|181.78|178.98|182.64|179.84|181.45|178.65|0
1644889800000|2022-02-15 01:50:00|181.88|179.08|181.64|178.84|182.45|179.65|181.21|178.41|0
1644890100000|2022-02-15 01:55:00|181.73|178.93|181.21|178.41|182.16|179.36|181.02|178.22|0
1644890400000|2022-02-15 02:00:00|181.11|178.31|181.06|178.26|181.49|178.69|180.83|178.03|0
1644890700000|2022-02-15 02:05:00|180.92|178.12|180.16|177.36|180.92|178.12|180.07|177.27|0
1644891000000|2022-02-15 02:10:00|180.07|177.27|179.97|177.17|180.35|177.55|179.69|176.89|0
1644891300000|2022-02-15 02:15:00|179.92|177.12|179.78|176.98|180.34|177.54|179.59|176.79|0
1644891600000|2022-02-15 02:20:00|179.73|176.93|179.58|176.78|179.96|177.16|179.58|176.78|0
1644891900000|2022-02-15 02:25:00|179.68|176.88|178.92|176.12|179.68|176.88|178.55|175.75|0
1644892200000|2022-02-15 02:30:00|178.88|176.08|178.54|175.74|178.92|176.12|178.26|175.46|0
1644892500000|2022-02-15 02:35:00|178.45|175.65|178.63|175.83|178.64|175.84|178.35|175.55|0
1644892800000|2022-02-15 02:40:00|179.01|176.21|178.82|176.02|179.01|176.21|178.63|175.83|0
1644893100000|2022-02-15 02:45:00|178.72|175.92|178.06|175.26|178.82|176.02|177.69|174.89|0
1644893400000|2022-02-15 02:50:00|178.16|175.36|178.53|175.73|178.81|176.01|177.88|175.08|0
1644893700000|2022-02-15 02:55:00|178.58|175.78|178.71|175.91|178.9|176.1|178.53|175.73|0
1644894000000|2022-02-15 03:00:00|178.81|176.01|178.8|176|178.99|176.19|178.71|175.91|0
1644894300000|2022-02-15 03:05:00|178.76|175.96|178.89|176.09|178.99|176.19|178.71|175.91|0
1644894600000|2022-02-15 03:10:00|178.99|176.19|179.17|176.37|179.55|176.75|178.8|176|0
1644894900000|2022-02-15 03:15:00|179.27|176.47|179.73|176.93|179.74|176.94|178.98|176.18|0
1644895200000|2022-02-15 03:20:00|179.69|176.89|179.64|176.84|179.92|177.12|179.36|176.56|0
1644895500000|2022-02-15 03:25:00|179.59|176.79|180.2|177.4|180.2|177.4|179.17|176.37|0
1644895800000|2022-02-15 03:30:00|180.48|177.68|180.91|178.11|181.19|178.39|180.48|177.68|0
1644896100000|2022-02-15 03:35:00|180.95|178.15|181.14|178.34|181.43|178.63|180.76|177.96|0
1644896400000|2022-02-15 03:40:00|181.04|178.24|180.76|177.96|181.09|178.29|180.52|177.72|0
1644896700000|2022-02-15 03:45:00|180.66|177.86|181.99|179.19|181.99|179.19|180.66|177.86|0
1644897000000|2022-02-15 03:50:00|181.89|179.09|181.79|178.99|182.18|179.38|181.32|178.52|0
1644897300000|2022-02-15 03:55:00|181.75|178.95|181.79|178.99|182.17|179.37|181.6|178.8|0
1644897600000|2022-02-15 04:00:00|181.7|178.9|182.26|179.46|182.36|179.56|181.31|178.51|0
1644897900000|2022-02-15 04:05:00|182.17|179.37|182.45|179.65|182.93|180.13|182.07|179.27|0
1644898200000|2022-02-15 04:10:00|182.55|179.75|182.21|179.41|182.74|179.94|182.12|179.32|0
1644898500000|2022-02-15 04:15:00|182.26|179.46|182.25|179.45|182.35|179.55|182.06|179.26|0
1644898800000|2022-02-15 04:20:00|182.35|179.55|182.44|179.64|182.54|179.74|182.25|179.45|0
1644899100000|2022-02-15 04:25:00|182.49|179.69|183.25|180.45|183.78|180.98|182.44|179.64|0
1644899400000|2022-02-15 04:30:00|183.3|180.5|182.82|180.02|183.49|180.69|182.53|179.73|0
1644899700000|2022-02-15 04:35:00|182.91|180.11|182.91|180.11|183.39|180.59|182.53|179.73|0
1644900000000|2022-02-15 04:40:00|183|180.2|182.9|180.1|183.1|180.3|182.9|180.1|0
1644900300000|2022-02-15 04:45:00|183.05|180.25|183|180.2|183.28|180.48|182.9|180.1|0
1644900600000|2022-02-15 04:50:00|183.09|180.29|182.8|180|183.38|180.58|182.52|179.72|0
1644900900000|2022-02-15 04:55:00|182.9|180.1|182.51|179.71|182.9|180.1|182.37|179.57|0
1644901200000|2022-02-15 05:00:00|182.42|179.62|184.57|181.77|184.62|181.82|182.42|179.62|0
1644901500000|2022-02-15 05:05:00|184.52|181.72|186.93|184.13|188.5|185.7|184.52|181.72|0
1644901800000|2022-02-15 05:10:00|186.84|184.04|186.83|184.03|187.42|184.62|186.01|183.21|0
1644902100000|2022-02-15 05:15:00|187.03|184.23|186.93|184.13|187.08|184.28|186.35|183.55|0
1644902400000|2022-02-15 05:20:00|187.02|184.22|187.07|184.27|187.22|184.42|186.44|183.64|0
1644902700000|2022-02-15 05:25:00|187.02|184.22|185.13|182.33|187.07|184.27|185.04|182.24|0
1644903000000|2022-02-15 05:30:00|185.18|182.38|185.17|182.37|185.37|182.57|184.98|182.18|0
1644903300000|2022-02-15 05:35:00|184.89|182.09|184.84|182.04|185.85|183.05|184.59|181.79|0
1644903600000|2022-02-15 05:40:00|184.74|181.94|185.89|183.09|185.94|183.14|184.74|181.94|0
1644903900000|2022-02-15 05:45:00|186.04|183.24|186.08|183.28|186.23|183.43|185.7|182.9|0
1644904200000|2022-02-15 05:50:00|186.03|183.23|186.47|183.67|186.61|183.81|185.36|182.56|0
1644904500000|2022-02-15 05:55:00|186.42|183.62|186.12|183.32|186.71|183.91|185.89|183.09|0
1644904800000|2022-02-15 06:00:00|186.27|183.47|184.96|182.16|186.71|183.91|184.77|181.97|0
1644905100000|2022-02-15 06:05:00|185.06|182.26|185.63|182.83|186.12|183.32|184.96|182.16|0
1644905400000|2022-02-15 06:10:00|185.44|182.64|184.81|182.01|185.54|182.74|184.09|181.29|0
1644905700000|2022-02-15 06:15:00|184.76|181.96|184.52|181.72|184.76|181.96|183.9|181.1|0
1644906000000|2022-02-15 06:20:00|184.47|181.67|184.95|182.15|185.48|182.68|184.27|181.47|0
1644906300000|2022-02-15 06:25:00|184.9|182.1|183.79|180.99|184.9|182.1|183.41|180.61|0
1644906600000|2022-02-15 06:30:00|183.98|181.18|184.65|181.85|184.75|181.95|183.89|181.09|0
1644906900000|2022-02-15 06:35:00|184.56|181.76|184.17|181.37|184.84|182.04|184.07|181.27|0
1644907200000|2022-02-15 06:40:00|184.12|181.32|184.45|181.65|185.18|182.38|184.07|181.27|0
1644907500000|2022-02-15 06:45:00|184.36|181.56|184.6|181.8|185.32|182.52|184.36|181.56|0
1644907800000|2022-02-15 06:50:00|184.55|181.75|184.16|181.36|184.6|181.8|184.06|181.26|0
1644908100000|2022-02-15 06:55:00|184.06|181.26|184.54|181.74|184.93|182.13|184.06|181.26|0
1644908400000|2022-02-15 07:00:00|184.49|181.69|184.87|182.07|186.08|183.28|183.87|181.07|0
1644908700000|2022-02-15 07:05:00|184.78|181.98|182.23|179.43|184.92|182.12|181.95|179.15|0
1644909000000|2022-02-15 07:10:00|182.33|179.53|183.19|180.39|183.38|180.58|181.95|179.15|0
1644909300000|2022-02-15 07:15:00|183.28|180.48|182.8|180|183.38|180.58|182.66|179.86|0
1644909600000|2022-02-15 07:20:00|182.75|179.95|183.18|180.38|183.18|180.38|182.61|179.81|0
1644909900000|2022-02-15 07:25:00|183.08|180.28|183.94|181.14|184.9|182.1|182.89|180.09|0
1644910200000|2022-02-15 07:30:00|183.9|181.1|184.47|181.67|184.61|181.81|183.37|180.57|0
1644910500000|2022-02-15 07:35:00|184.42|181.62|185.96|183.16|185.96|183.16|184.42|181.62|0
1644910800000|2022-02-15 07:40:00|186.06|183.26|187.02|184.22|187.32|184.52|186.06|183.26|0
1644911100000|2022-02-15 07:45:00|187.12|184.32|185.14|182.34|187.46|184.66|184.51|181.71|0
1644911400000|2022-02-15 07:50:00|185.09|182.29|184.85|182.05|185.67|182.87|184.7|181.9|0
1644911700000|2022-02-15 07:55:00|184.99|182.19|185.33|182.53|185.57|182.77|184.56|181.76|0
1644912000000|2022-02-15 08:00:00|185.47|182.67|182.44|179.64|186.73|183.93|182.25|179.45|0
1644912300000|2022-02-15 08:05:00|182|179.8|176.2|174|183.05|180.85|176.06|173.86|0
1644912600000|2022-02-15 08:10:00|175.87|173.67|176.76|174.56|177.27|175.07|174.85|172.65|0
1644912900000|2022-02-15 08:15:00|176.52|174.32|173.74|171.54|176.71|174.51|173.65|171.45|0
1644913200000|2022-02-15 08:20:00|173.92|171.72|168.75|166.55|176.04|173.84|168.75|166.55|0
1644913500000|2022-02-15 08:25:00|168.62|166.42|165.06|162.86|169.8|167.6|164.88|162.68|0
1644913800000|2022-02-15 08:30:00|165.02|162.82|159.72|157.52|165.02|162.82|159.72|157.52|0
1644914100000|2022-02-15 08:35:00|159.94|157.74|161.42|159.22|162.83|160.63|159.68|157.48|0
1644914400000|2022-02-15 08:40:00|161.77|159.57|161.27|159.07|162.77|160.57|160.73|158.53|0
1644914700000|2022-02-15 08:45:00|161.36|159.16|160.61|158.41|162.5|160.3|160.48|158.28|0
1644915000000|2022-02-15 08:50:00|160.65|158.45|163.57|161.37|163.57|161.37|160.17|157.97|0
1644915300000|2022-02-15 08:55:00|163.83|161.63|161.53|159.33|163.92|161.72|161.53|159.33|0
1644915600000|2022-02-15 09:00:00|161.48|159.28|162.23|160.03|162.41|160.21|160.73|158.53|0
1644915900000|2022-02-15 09:05:00|162.27|160.07|159.76|157.56|162.27|160.07|159.68|157.48|0
1644916200000|2022-02-15 09:10:00|159.94|157.74|161.25|159.05|162.4|160.2|159.94|157.74|0
1644916500000|2022-02-15 09:15:00|161.16|158.96|158.8|156.6|161.34|159.14|158.02|155.82|0
1644916800000|2022-02-15 09:20:00|158.62|156.42|158.53|156.33|159.32|157.12|158.1|155.9|0
1644917100000|2022-02-15 09:25:00|158.36|156.16|159.58|157.38|159.66|157.46|158.1|155.9|0
1644917400000|2022-02-15 09:30:00|159.49|157.29|159.49|157.29|159.75|157.55|158.88|156.68|0
1644917700000|2022-02-15 09:35:00|159.36|157.16|159.79|157.59|160.1|157.9|159.05|156.85|0
1644918000000|2022-02-15 09:40:00|159.7|157.5|159.92|157.72|160.44|158.24|159.22|157.02|0
1644918300000|2022-02-15 09:45:00|160.09|157.89|159.26|157.06|160.7|158.5|159.13|156.93|0
1644918600000|2022-02-15 09:50:00|159.39|157.19|160.79|158.59|161.05|158.85|159.3|157.1|0
1644918900000|2022-02-15 09:55:00|160.87|158.67|159.64|157.44|160.92|158.72|159.64|157.44|0
1644919200000|2022-02-15 10:00:00|158.6|156.4|159.64|157.44|159.73|157.53|157.04|154.84|0
1644919500000|2022-02-15 10:05:00|159.86|157.66|159.64|157.44|160.3|158.1|158.81|156.61|0
1644919800000|2022-02-15 10:10:00|159.6|157.4|160.3|158.1|160.56|158.36|159.51|157.31|0
1644920100000|2022-02-15 10:15:00|160.25|158.05|159.42|157.22|160.3|158.1|158.63|156.43|0
1644920400000|2022-02-15 10:20:00|159.33|157.13|161.7|159.5|162.41|160.21|158.46|156.26|0
1644920700000|2022-02-15 10:25:00|161.57|159.37|160.29|158.09|161.88|159.68|159.89|157.69|0
1644921000000|2022-02-15 10:30:00|160.24|158.04|158.88|156.68|160.77|158.57|158.62|156.42|0
1644921300000|2022-02-15 10:35:00|159.06|156.86|157.92|155.72|159.06|156.86|157.62|155.42|0
1644921600000|2022-02-15 10:40:00|158.14|155.94|157.4|155.2|158.14|155.94|157.05|154.85|0
1644921900000|2022-02-15 10:45:00|157.66|155.46|157.96|155.76|158.27|156.07|157.4|155.2|0
1644922200000|2022-02-15 10:50:00|157.83|155.63|158.35|156.15|158.78|156.58|157.74|155.54|0
1644922500000|2022-02-15 10:55:00|158.31|156.11|158.17|155.97|158.39|156.19|157.74|155.54|0
1644922800000|2022-02-15 11:00:00|158.26|156.06|156.78|154.58|158.43|156.23|156.7|154.5|0
1644923100000|2022-02-15 11:05:00|156.87|154.67|157.26|155.06|157.3|155.1|156.52|154.32|0
1644923400000|2022-02-15 11:10:00|157.21|155.01|155.74|153.54|157.21|155.01|155.49|153.29|0
1644923700000|2022-02-15 11:15:00|155.66|153.46|156.6|154.4|156.77|154.57|154.97|152.77|0
1644924000000|2022-02-15 11:20:00|156.69|154.49|155.26|153.06|156.69|154.49|155.01|152.81|0
1644924300000|2022-02-15 11:25:00|155.31|153.11|156.64|154.44|156.9|154.7|155.31|153.11|0
1644924600000|2022-02-15 11:30:00|156.72|154.52|156.33|154.13|156.72|154.52|156.12|153.92|0
1644924900000|2022-02-15 11:35:00|156.37|154.17|155.38|153.18|156.85|154.65|155.3|153.1|0
1644925200000|2022-02-15 11:40:00|155.42|153.22|155.59|153.39|156.03|153.83|155.34|153.14|0
1644925500000|2022-02-15 11:45:00|155.55|153.35|154.05|151.85|155.68|153.48|153.45|151.25|0
1644925800000|2022-02-15 11:50:00|154.09|151.89|154.94|152.74|155.33|153.13|154.05|151.85|0
1644926100000|2022-02-15 11:55:00|154.99|152.79|155.46|153.26|155.46|153.26|154.43|152.23|0
1644926400000|2022-02-15 12:00:00|155.5|153.3|155.24|153.04|157.09|154.89|154.64|152.44|0
1644926700000|2022-02-15 12:05:00|155.28|153.08|154.04|151.84|155.75|153.55|153.27|151.07|0
1644927000000|2022-02-15 12:10:00|154.12|151.92|153.1|150.9|154.12|151.92|152.25|150.05|0
1644927300000|2022-02-15 12:15:00|153.01|150.81|151.85|149.65|153.61|151.41|151.17|148.97|0
1644927600000|2022-02-15 12:20:00|151.76|149.56|151.84|149.64|152.06|149.86|151.08|148.88|0
1644927900000|2022-02-15 12:25:00|151.89|149.69|151.84|149.64|152.27|150.07|151.67|149.47|0
1644928200000|2022-02-15 12:30:00|151.93|149.73|152.26|150.06|152.48|150.28|151.76|149.56|0
1644928500000|2022-02-15 12:35:00|152.18|149.98|152.98|150.78|154.19|151.99|152.18|149.98|0
1644928800000|2022-02-15 12:40:00|153.15|150.95|153.74|151.54|154.6|152.4|152.98|150.78|0
1644929100000|2022-02-15 12:45:00|153.83|151.63|153.78|151.58|154.09|151.89|153.14|150.94|0
1644929400000|2022-02-15 12:50:00|153.83|151.63|152.97|150.77|154.51|152.31|152.8|150.6|0
1644929700000|2022-02-15 12:55:00|152.88|150.68|152.67|150.47|153.05|150.85|152.67|150.47|0
1644930000000|2022-02-15 13:00:00|152.71|150.51|153.35|151.15|153.35|151.15|152.24|150.04|0
1644930300000|2022-02-15 13:05:00|153.3|151.1|153.81|151.61|153.98|151.78|153.13|150.93|0
1644930600000|2022-02-15 13:10:00|153.98|151.78|154.32|152.12|154.58|152.38|153.9|151.7|0
1644930900000|2022-02-15 13:15:00|154.41|152.21|155.01|152.81|155.53|153.33|154.32|152.12|0
1644931200000|2022-02-15 13:20:00|155.09|152.89|154.49|152.29|155.35|153.15|154.23|152.03|0
1644931500000|2022-02-15 13:25:00|154.4|152.2|154.92|152.72|156.04|153.84|154.4|152.2|0
1644931800000|2022-02-15 13:30:00|155.91|153.71|156.73|154.53|158.17|155.97|155.91|153.71|0
1644932100000|2022-02-15 13:35:00|156.82|154.62|159.04|156.84|159.48|157.28|155.55|153.35|0
1644932400000|2022-02-15 13:40:00|159.17|156.97|157.38|155.18|159.52|157.32|157.38|155.18|0
1644932700000|2022-02-15 13:45:00|157.34|155.14|157.16|154.96|158.29|156.09|157.16|154.96|0
1644933000000|2022-02-15 13:50:00|157.25|155.05|158.9|156.7|158.9|156.7|157.16|154.96|0
1644933300000|2022-02-15 13:55:00|158.98|156.78|160.03|157.83|160.43|158.23|158.98|156.78|0
1644933600000|2022-02-15 14:00:00|159.94|157.74|160.2|158|161|158.8|159.77|157.57|0
1644933900000|2022-02-15 14:05:00|160.12|157.92|159.59|157.39|160.38|158.18|159.06|156.86|0
1644934200000|2022-02-15 14:10:00|159.67|157.47|161.39|159.19|161.61|159.41|159.67|157.47|0
1644934500000|2022-02-15 14:15:00|161.34|159.14|160.46|158.26|162.05|159.85|160.19|157.99|0
1644934800000|2022-02-15 14:20:00|160.42|158.22|159.23|157.03|160.55|158.35|158.66|156.46|0
1644935100000|2022-02-15 14:25:00|159.31|157.11|161.51|159.31|161.78|159.58|159.05|156.85|0
1644935400000|2022-02-15 14:30:00|160.8|158.6|156.78|154.58|162.04|159.84|156.44|154.24|0
1644935700000|2022-02-15 14:35:00|156.52|154.32|154.45|152.25|157.35|155.15|153.98|151.78|0
1644936000000|2022-02-15 14:40:00|154.49|152.29|155.18|152.98|155.87|153.67|153.37|151.17|0
1644936300000|2022-02-15 14:45:00|154.49|152.29|156.3|154.1|156.39|154.19|152.43|150.23|0
1644936600000|2022-02-15 14:50:00|156.99|154.79|156.9|154.7|158.61|156.41|156.82|154.62|0
1644936900000|2022-02-15 14:55:00|156.95|154.75|158.83|156.63|161.35|159.15|156.64|154.44|0
1644937200000|2022-02-15 15:00:00|159.01|156.81|159.44|157.24|160.86|158.66|157.52|155.32|0
1644937500000|2022-02-15 15:05:00|159.53|157.33|158.3|156.1|160.5|158.3|157.6|155.4|0
1644937800000|2022-02-15 15:10:00|158.39|156.19|159.09|156.89|160.5|158.3|158.39|156.19|0
1644938100000|2022-02-15 15:15:00|159.04|156.84|157.94|155.74|159.04|156.84|157.16|154.96|0
1644938400000|2022-02-15 15:20:00|158.12|155.92|157.77|155.57|159.43|157.23|157.16|154.96|0
1644938700000|2022-02-15 15:25:00|157.85|155.65|155.85|153.65|159.78|157.58|155.85|153.65|0
1644939000000|2022-02-15 15:30:00|155.51|153.31|156.45|154.25|156.8|154.6|155.42|153.22|0
1644939300000|2022-02-15 15:35:00|156.19|153.99|155.8|153.6|156.93|154.73|155.24|153.04|0
1644939600000|2022-02-15 15:40:00|155.76|153.56|154.03|151.83|155.93|153.73|153.78|151.58|0
1644939900000|2022-02-15 15:45:00|153.78|151.58|152.84|150.64|154.12|151.92|152.58|150.38|0
1644940200000|2022-02-15 15:50:00|152.92|150.72|152.21|150.01|155.69|153.49|152.12|149.92|0
1644940500000|2022-02-15 15:55:00|152.29|150.09|153.1|150.9|153.75|151.55|151.74|149.54|0
1644940800000|2022-02-15 16:00:00|153.14|150.94|152.03|149.83|153.32|151.12|152.03|149.83|0
1644941100000|2022-02-15 16:05:00|152.12|149.92|151.6|149.4|153.57|151.37|151.52|149.32|0
1644941400000|2022-02-15 16:10:00|151.77|149.57|152.92|150.72|153.31|151.11|151.77|149.57|0
1644941700000|2022-02-15 16:15:00|152.88|150.68|153.56|151.36|153.65|151.45|152.37|150.17|0
1644942000000|2022-02-15 16:20:00|153.39|151.19|153.13|150.93|153.52|151.32|152.45|150.25|0
1644942300000|2022-02-15 16:25:00|153.21|151.01|157|154.8|157.43|155.23|153.21|151.01|0
1644942600000|2022-02-15 16:30:00|156.74|154.54|154.54|152.34|156.74|154.54|154.54|152.34|0
1644942900000|2022-02-15 16:35:00|154.58|152.38|153.98|151.78|154.71|152.51|153.34|151.14|0
1644943200000|2022-02-15 16:40:00|154.07|151.87|155.22|153.02|155.22|153.02|153.94|151.74|0
1644943500000|2022-02-15 16:45:00|155.13|152.93|154.96|152.76|155.39|153.19|154.15|151.95|0
1644943800000|2022-02-15 16:50:00|155.04|152.84|155.47|153.27|155.82|153.62|154.79|152.59|0
1644944100000|2022-02-15 16:55:00|155.38|153.18|154.27|152.07|155.64|153.44|153.8|151.6|0
1644944400000|2022-02-15 17:00:00|154.18|151.98|154.99|152.79|155.51|153.31|153.24|151.04|0
1644944700000|2022-02-15 17:05:00|154.95|152.75|156.02|153.82|156.41|154.21|154.6|152.4|0
1644945000000|2022-02-15 17:10:00|155.98|153.78|157.01|154.81|157.01|154.81|155.46|153.26|0
1644945300000|2022-02-15 17:15:00|156.97|154.77|158.75|156.55|159.01|156.81|156.84|154.64|0
1644945600000|2022-02-15 17:20:00|158.66|156.46|159.45|157.25|159.8|157.6|158.49|156.29|0
1644945900000|2022-02-15 17:25:00|159.27|157.07|158.66|156.46|160.33|158.13|158.39|156.19|0
1644946200000|2022-02-15 17:30:00|158.74|156.54|160.04|157.84|160.35|158.15|157.44|155.24|0
1644946500000|2022-02-15 17:35:00|159.87|157.67|159.6|157.4|160.04|157.84|159.08|156.88|0
1644946800000|2022-02-15 17:40:00|159.69|157.49|159.86|157.66|160.48|158.28|159.3|157.1|0
1644947100000|2022-02-15 17:45:00|159.77|157.57|163.13|160.93|163.13|160.93|159.6|157.4|0
1644947400000|2022-02-15 17:50:00|163.04|160.84|161.88|159.68|163.04|160.84|161.62|159.42|0
1644947700000|2022-02-15 17:55:00|161.97|159.77|160.91|158.71|162.15|159.95|160.82|158.62|0
1644948000000|2022-02-15 18:00:00|160.82|158.62|159.76|157.56|161.26|159.06|159.59|157.39|0
1644948300000|2022-02-15 18:05:00|159.85|157.65|158.71|156.51|159.85|157.65|158.71|156.51|0
1644948600000|2022-02-15 18:10:00|158.79|156.59|158.7|156.5|159.32|157.12|158.49|156.29|0
1644948900000|2022-02-15 18:15:00|158.62|156.42|159.31|157.11|159.58|157.38|158.57|156.37|0
1644949200000|2022-02-15 18:20:00|159.22|157.02|156.61|154.41|159.22|157.02|156.35|154.15|0
1644949500000|2022-02-15 18:25:00|156.53|154.33|155.45|153.25|156.53|154.33|155.23|153.03|0
1644949800000|2022-02-15 18:30:00|155.53|153.33|154.48|152.28|156.97|154.77|154.05|151.85|0
1644950100000|2022-02-15 18:35:00|154.39|152.19|154.73|152.53|155.16|152.96|154.26|152.06|0
1644950400000|2022-02-15 18:40:00|154.69|152.49|154.52|152.32|154.99|152.79|154.04|151.84|0
1644950700000|2022-02-15 18:45:00|154.56|152.36|153.95|151.75|154.81|152.61|153.78|151.58|0
1644951000000|2022-02-15 18:50:00|153.91|151.71|154.29|152.09|154.64|152.44|153.7|151.5|0
1644951300000|2022-02-15 18:55:00|154.25|152.05|154.03|151.83|154.38|152.18|153.69|151.49|0
1644951600000|2022-02-15 19:00:00|153.69|151.49|154.54|152.34|154.97|152.77|153.69|151.49|0
1644951900000|2022-02-15 19:05:00|154.63|152.43|156.27|154.07|157.4|155.2|154.46|152.26|0
1644952200000|2022-02-15 19:10:00|156.01|153.81|155.74|153.54|156.61|154.41|155.49|153.29|0
1644952500000|2022-02-15 19:15:00|155.66|153.46|154.62|152.42|156.61|154.41|154.19|151.99|0
1644952800000|2022-02-15 19:20:00|154.53|152.33|154.79|152.59|154.96|152.76|153.85|151.65|0
1644953100000|2022-02-15 19:25:00|154.7|152.5|154.53|152.33|155.13|152.93|154.18|151.98|0
1644953400000|2022-02-15 19:30:00|154.44|152.24|155.39|153.19|155.56|153.36|154.01|151.81|0
1644953700000|2022-02-15 19:35:00|155.3|153.1|154.61|152.41|155.3|153.1|154.44|152.24|0
1644954000000|2022-02-15 19:40:00|154.52|152.32|153.75|151.55|156.77|154.57|153.66|151.46|0
1644954300000|2022-02-15 19:45:00|153.83|151.63|155.08|152.88|155.12|152.92|153.15|150.95|0
1644954600000|2022-02-15 19:50:00|155.03|152.83|155.03|152.83|156.11|153.91|154.51|152.31|0
1644954900000|2022-02-15 19:55:00|155.11|152.91|154.34|152.14|155.37|153.17|154.17|151.97|0
1644955200000|2022-02-15 20:00:00|154.16|151.96|153.05|150.85|154.68|152.48|152.97|150.77|0
1644955500000|2022-02-15 20:05:00|152.97|150.77|152.71|150.51|153.74|151.54|152.37|150.17|0
1644955800000|2022-02-15 20:10:00|152.79|150.59|152.87|150.67|153.3|151.1|152.49|150.29|0
1644956100000|2022-02-15 20:15:00|152.79|150.59|152.7|150.5|153.9|151.7|152.7|150.5|0
1644956400000|2022-02-15 20:20:00|152.62|150.42|153.64|151.44|154.24|152.04|152.36|150.16|0
1644956700000|2022-02-15 20:25:00|153.68|151.48|153.38|151.18|154.24|152.04|153.38|151.18|0
1644957000000|2022-02-15 20:30:00|153.46|151.26|156.74|154.54|157|154.8|153.46|151.26|0
1644957300000|2022-02-15 20:35:00|157|154.8|155.68|153.48|158.04|155.84|155.08|152.88|0
1644957600000|2022-02-15 20:40:00|155.95|153.75|156.35|154.15|160.27|158.07|155.95|153.75|0
1644957900000|2022-02-15 20:45:00|156.7|154.5|156.35|154.15|158.53|156.33|155.31|153.11|0
1644958200000|2022-02-15 20:50:00|156.31|154.11|153.98|151.78|156.31|154.11|151.64|149.44|0
1644958500000|2022-02-15 20:55:00|153.85|151.65|152.31|150.11|155.05|152.85|151.72|149.52|0
1644958800000|2022-02-15 21:00:00|152.14|149.94|152.98|150.78|154.79|152.59|151.95|149.75|0
1644959100000|2022-02-15 21:05:00|152.81|150.61|153.88|151.68|154.18|151.98|152.81|150.61|0
1644959400000|2022-02-15 21:10:00|153.92|151.72|153.49|151.29|154.44|152.24|153.15|150.95|0
1644959700000|2022-02-15 21:15:00|153.54|151.34|152.93|150.13|153.88|151.34|152.93|150.13|0
1644960000000|2022-02-15 21:20:00|153.01|150.21|152.5|149.7|153.19|150.39|152.33|149.53|0
1644960300000|2022-02-15 21:25:00|152.41|149.61|152.07|149.27|152.5|149.7|151.98|149.18|0
1644960600000|2022-02-15 21:30:00|152.15|149.35|151.98|149.18|152.2|149.4|151.81|149.01|0
1644960900000|2022-02-15 21:35:00|151.89|149.09|152.23|149.43|152.32|149.52|151.81|149.01|0
1644961200000|2022-02-15 21:40:00|152.15|149.35|153.08|150.28|153.17|150.37|152.06|149.26|0
1644961500000|2022-02-15 21:45:00|153.17|150.37|154.11|151.31|154.2|151.4|152.91|150.11|0
1644961800000|2022-02-15 21:50:00|154.03|151.23|153.16|150.36|154.2|151.4|152.99|150.19|0
1644962100000|2022-02-15 21:55:00|153.25|150.45|153.12|150.32|153.68|150.88|152.48|149.68|0
1644962400000|2022-02-15 22:00:00|152.88|150.08|152.84|150.04|152.98|150.18|152.78|149.98|0
1644962700000|2022-02-15 22:05:00|152.8|150|152.84|150.04|153.12|150.32|152.8|150|0
1644963000000|2022-02-15 22:10:00|152.91|150.11|153.2|150.4|153.24|150.44|152.91|150.11|0
1644963300000|2022-02-15 22:15:00|153.24|150.44|153.48|150.68|153.48|150.68|153.24|150.44|0
1644963600000|2022-02-15 22:20:00|153.49|150.69|153.6|150.8|153.65|150.85|153.38|150.58|0
1644963900000|2022-02-15 22:25:00|153.45|150.65|153.55|150.75|153.7|150.9|153.45|150.65|0
1644964200000|2022-02-15 22:30:00|153.56|150.76|153.54|150.74|153.57|150.77|153.44|150.64|0
1644964500000|2022-02-15 22:35:00|153.56|150.76|153.53|150.73|153.58|150.78|153.49|150.69|0
1644964800000|2022-02-15 22:40:00|153.49|150.69|153.49|150.69|153.55|150.75|153.39|150.59|0
1644965100000|2022-02-15 22:45:00|153.5|150.7|153.49|150.69|153.55|150.75|153.49|150.69|0
1644965400000|2022-02-15 22:50:00|153.41|150.61|153.46|150.66|153.52|150.72|153.4|150.6|0
1644965700000|2022-02-15 22:55:00|153.44|150.64|153.26|150.46|153.44|150.64|152.95|150.15|0
1644966000000|2022-02-15 23:00:00|152.74|149.94|152.61|149.81|153.38|150.58|152.39|149.59|0
1644966300000|2022-02-15 23:05:00|152.69|149.89|152.69|149.89|152.86|150.06|152.18|149.38|0
1644966600000|2022-02-15 23:10:00|152.6|149.8|153.2|150.4|153.29|150.49|152.56|149.76|0
1644966900000|2022-02-15 23:15:00|153.28|150.48|153.15|150.35|153.37|150.57|152.81|150.01|0
1644967200000|2022-02-15 23:20:00|153.11|150.31|153.84|151.04|153.97|151.17|153.11|150.31|0
1644967500000|2022-02-15 23:25:00|153.79|150.99|153.88|151.08|154.13|151.33|153.36|150.56|0
1644967800000|2022-02-15 23:30:00|153.83|151.03|153.53|150.73|153.92|151.12|153.1|150.3|0
1644968100000|2022-02-15 23:35:00|153.57|150.77|153.06|150.26|153.57|150.77|153.01|150.21|0
1644968400000|2022-02-15 23:40:00|153.1|150.3|153.44|150.64|153.44|150.64|152.88|150.08|0
1644968700000|2022-02-15 23:45:00|153.52|150.72|154.81|152.01|154.81|152.01|153.26|150.46|0
1644969000000|2022-02-15 23:50:00|154.9|152.1|154.72|151.92|155.16|152.36|154.38|151.58|0
1644969300000|2022-02-15 23:55:00|154.9|152.1|154.55|151.75|154.9|152.1|154.38|151.58|0
1644969600000|2022-02-16 00:00:00|154.72|151.92|154.42|151.62|154.89|152.09|154.2|151.4|0
1644969900000|2022-02-16 00:05:00|154.37|151.57|154.15|151.35|155.23|152.43|154.15|151.35|0
1644970200000|2022-02-16 00:10:00|154.02|151.22|154.93|152.13|155.14|152.34|154.02|151.22|0
1644970500000|2022-02-16 00:15:00|154.97|152.17|154.97|152.17|155.14|152.34|154.79|151.99|0
1644970800000|2022-02-16 00:20:00|155.05|152.25|155.31|152.51|155.48|152.68|155.05|152.25|0
1644971100000|2022-02-16 00:25:00|155.27|152.47|155.35|152.55|155.39|152.59|154.87|152.07|0
1644971400000|2022-02-16 00:30:00|155.39|152.59|155.04|152.24|155.39|152.59|155|152.2|0
1644971700000|2022-02-16 00:35:00|155.13|152.33|155.04|152.24|155.13|152.33|154.87|152.07|0
1644972000000|2022-02-16 00:40:00|155.08|152.28|155.21|152.41|155.3|152.5|154.95|152.15|0
1644972300000|2022-02-16 00:45:00|155.25|152.45|155.21|152.41|155.47|152.67|155.12|152.32|0
1644972600000|2022-02-16 00:50:00|155.29|152.49|155.2|152.4|155.47|152.67|155.03|152.23|0
1644972900000|2022-02-16 00:55:00|155.29|152.49|155.37|152.57|155.46|152.66|155.12|152.32|0
1644973200000|2022-02-16 01:00:00|155.2|152.4|155.2|152.4|155.46|152.66|155.02|152.22|0
1644973500000|2022-02-16 01:05:00|155.11|152.31|154.5|151.7|155.15|152.35|154.33|151.53|0
1644973800000|2022-02-16 01:10:00|154.41|151.61|155.28|152.48|155.28|152.48|154.41|151.61|0
1644974100000|2022-02-16 01:15:00|155.19|152.39|155.27|152.47|155.36|152.56|154.76|151.96|0
1644974400000|2022-02-16 01:20:00|155.19|152.39|155.18|152.38|155.45|152.65|155.1|152.3|0
1644974700000|2022-02-16 01:25:00|155.27|152.47|155.18|152.38|155.27|152.47|154.92|152.12|0
1644975000000|2022-02-16 01:30:00|155.09|152.29|155.35|152.55|155.44|152.64|154.96|152.16|0
1644975300000|2022-02-16 01:35:00|155.31|152.51|155|152.2|155.44|152.64|154.91|152.11|0
1644975600000|2022-02-16 01:40:00|154.91|152.11|155.43|152.63|155.43|152.63|154.91|152.11|0
1644975900000|2022-02-16 01:45:00|155.34|152.54|155.08|152.28|155.34|152.54|155|152.2|0
1644976200000|2022-02-16 01:50:00|154.99|152.19|154.82|152.02|155.17|152.37|154.73|151.93|0
1644976500000|2022-02-16 01:55:00|154.9|152.1|154.64|151.84|154.99|152.19|154.64|151.84|0
1644976800000|2022-02-16 02:00:00|154.56|151.76|154.47|151.67|154.64|151.84|154.34|151.54|0
1644977100000|2022-02-16 02:05:00|154.38|151.58|153.6|150.8|154.55|151.75|153.6|150.8|0
1644977400000|2022-02-16 02:10:00|153.51|150.71|154.2|151.4|154.55|151.75|153.51|150.71|0
1644977700000|2022-02-16 02:15:00|154.24|151.44|153.94|151.14|154.29|151.49|153.77|150.97|0
1644978000000|2022-02-16 02:20:00|153.85|151.05|153.98|151.18|154.11|151.31|153.77|150.97|0
1644978300000|2022-02-16 02:25:00|153.94|151.14|154.19|151.39|154.19|151.39|153.93|151.13|0
1644978600000|2022-02-16 02:30:00|154.1|151.3|154.45|151.65|154.79|151.99|154.1|151.3|0
1644978900000|2022-02-16 02:35:00|154.36|151.56|154.88|152.08|154.96|152.16|154.36|151.56|0
1644979200000|2022-02-16 02:40:00|154.79|151.99|154.79|151.99|155.05|152.25|154.7|151.9|0
1644979500000|2022-02-16 02:45:00|154.83|152.03|154.57|151.77|154.87|152.07|154.01|151.21|0
1644979800000|2022-02-16 02:50:00|154.52|151.72|154.43|151.63|154.61|151.81|154.43|151.63|0
1644980100000|2022-02-16 02:55:00|154.52|151.72|154.43|151.63|154.95|152.15|154.34|151.54|0
1644980400000|2022-02-16 03:00:00|154.34|151.54|154.43|151.63|154.77|151.97|154.08|151.28|0
1644980700000|2022-02-16 03:05:00|154.51|151.71|154.08|151.28|154.51|151.71|154.08|151.28|0
1644981000000|2022-02-16 03:10:00|154.16|151.36|154.08|151.28|154.25|151.45|154.08|151.28|0
1644981300000|2022-02-16 03:15:00|154.16|151.36|154.42|151.62|154.42|151.62|154.07|151.27|0
1644981600000|2022-02-16 03:20:00|154.33|151.53|154.76|151.96|154.76|151.96|154.33|151.53|0
1644981900000|2022-02-16 03:25:00|154.67|151.87|154.5|151.7|154.93|152.13|154.5|151.7|0
1644982200000|2022-02-16 03:30:00|154.58|151.78|154.58|151.78|155.01|152.21|154.49|151.69|0
1644982500000|2022-02-16 03:35:00|154.63|151.83|154.66|151.86|154.75|151.95|154.58|151.78|0
1644982800000|2022-02-16 03:40:00|154.58|151.78|154.71|151.91|154.75|151.95|154.4|151.6|0
1644983100000|2022-02-16 03:45:00|154.66|151.86|154.79|151.99|154.92|152.12|154.57|151.77|0
1644983400000|2022-02-16 03:50:00|154.83|152.03|155.17|152.37|155.17|152.37|154.74|151.94|0
1644983700000|2022-02-16 03:55:00|155.09|152.29|154.56|151.76|155.35|152.55|154.56|151.76|0
1644984000000|2022-02-16 04:00:00|154.65|151.85|154.65|151.85|154.82|152.02|154.56|151.76|0
1644984300000|2022-02-16 04:05:00|154.56|151.76|154.64|151.84|154.82|152.02|154.56|151.76|0
1644984600000|2022-02-16 04:10:00|154.69|151.89|154.55|151.75|154.73|151.93|154.55|151.75|0
1644984900000|2022-02-16 04:15:00|154.64|151.84|154.55|151.75|154.64|151.84|154.55|151.75|0
1644985200000|2022-02-16 04:20:00|154.29|151.49|154.46|151.66|154.46|151.66|154.29|151.49|0
1644985500000|2022-02-16 04:25:00|154.55|151.75|154.89|152.09|154.89|152.09|154.46|151.66|0
1644985800000|2022-02-16 04:30:00|154.8|152|154.8|152|154.85|152.05|154.72|151.92|0
1644986100000|2022-02-16 04:35:00|154.89|152.09|154.62|151.82|154.97|152.17|154.58|151.78|0
1644986400000|2022-02-16 04:40:00|154.58|151.78|154.54|151.74|154.71|151.91|154.45|151.65|0
1644986700000|2022-02-16 04:45:00|154.45|151.65|154.36|151.56|154.53|151.73|154.36|151.56|0
1644987000000|2022-02-16 04:50:00|154.27|151.47|154.06|151.26|154.36|151.56|154.01|151.21|0
1644987300000|2022-02-16 04:55:00|154.01|151.21|153.75|150.95|154.01|151.21|153.66|150.86|0
1644987600000|2022-02-16 05:00:00|153.66|150.86|152.97|150.17|153.83|151.03|152.97|150.17|0
1644987900000|2022-02-16 05:05:00|153.06|150.26|153.14|150.34|153.31|150.51|152.97|150.17|0
1644988200000|2022-02-16 05:10:00|153.19|150.39|152.71|149.91|153.31|150.51|152.54|149.74|0
1644988500000|2022-02-16 05:15:00|152.67|149.87|152.96|150.16|153.01|150.21|152.54|149.74|0
1644988800000|2022-02-16 05:20:00|153.05|150.25|152.96|150.16|153.22|150.42|152.79|149.99|0
1644989100000|2022-02-16 05:25:00|152.87|150.07|153.13|150.33|153.21|150.41|152.79|149.99|0
1644989400000|2022-02-16 05:30:00|153.21|150.41|153.12|150.32|153.21|150.41|152.7|149.9|0
1644989700000|2022-02-16 05:35:00|153.04|150.24|152.86|150.06|153.21|150.41|152.78|149.98|0
1644990000000|2022-02-16 05:40:00|152.78|149.98|152.86|150.06|153.12|150.32|152.78|149.98|0
1644990300000|2022-02-16 05:45:00|152.91|150.11|152.73|149.93|152.91|150.11|152.43|149.63|0
1644990600000|2022-02-16 05:50:00|152.69|149.89|152.77|149.97|152.85|150.05|152.43|149.63|0
1644990900000|2022-02-16 05:55:00|152.85|150.05|152.81|150.01|153.02|150.22|152.59|149.79|0
1644991200000|2022-02-16 06:00:00|152.77|149.97|152.98|150.18|153.02|150.22|151.99|149.19|0
1644991500000|2022-02-16 06:05:00|153.02|150.22|153.45|150.65|153.7|150.9|153.02|150.22|0
1644991800000|2022-02-16 06:10:00|153.53|150.73|153.1|150.3|153.62|150.82|152.93|150.13|0
1644992100000|2022-02-16 06:15:00|153.18|150.38|152.58|149.78|153.31|150.51|152.5|149.7|0
1644992400000|2022-02-16 06:20:00|152.54|149.74|152.49|149.69|152.71|149.91|152.37|149.57|0
1644992700000|2022-02-16 06:25:00|152.58|149.78|152.49|149.69|152.66|149.86|152.41|149.61|0
1644993000000|2022-02-16 06:30:00|152.4|149.6|151.97|149.17|152.4|149.6|151.8|149|0
1644993300000|2022-02-16 06:35:00|152.14|149.34|152.1|149.3|152.23|149.43|152.02|149.22|0
1644993600000|2022-02-16 06:40:00|152.14|149.34|152.05|149.25|152.23|149.43|151.8|149|0
1644993900000|2022-02-16 06:45:00|152.14|149.34|151.71|148.91|152.22|149.42|151.71|148.91|0
1644994200000|2022-02-16 06:50:00|151.79|148.99|152.05|149.25|152.22|149.42|151.71|148.91|0
1644994500000|2022-02-16 06:55:00|152.01|149.21|152.04|149.24|152.09|149.29|151.87|149.07|0
1644994800000|2022-02-16 07:00:00|152.21|149.41|151.7|148.9|152.38|149.58|150.85|148.05|0
1644995100000|2022-02-16 07:05:00|151.78|148.98|151.78|148.98|151.87|149.07|151.53|148.73|0
1644995400000|2022-02-16 07:10:00|151.82|149.02|152.12|149.32|152.46|149.66|151.61|148.81|0
1644995700000|2022-02-16 07:15:00|152.16|149.36|152.54|149.74|152.8|150|151.95|149.15|0
1644996000000|2022-02-16 07:20:00|152.63|149.83|152.67|149.87|153.01|150.21|152.37|149.57|0
1644996300000|2022-02-16 07:25:00|152.63|149.83|152.5|149.7|152.97|150.17|152.37|149.57|0
1644996600000|2022-02-16 07:30:00|152.45|149.65|152.02|149.22|152.92|150.12|151.94|149.14|0
1644996900000|2022-02-16 07:35:00|152.06|149.26|150.98|148.18|154.06|151.26|150.98|148.18|0
1644997200000|2022-02-16 07:40:00|151.02|148.22|151.32|148.52|151.4|148.6|150.72|147.92|0
1644997500000|2022-02-16 07:45:00|151.19|148.39|151.57|148.77|151.62|148.82|151.19|148.39|0
1644997800000|2022-02-16 07:50:00|151.62|148.82|152|149.2|152.21|149.41|151.23|148.43|0
1644998100000|2022-02-16 07:55:00|151.91|149.11|151.14|148.34|152.21|149.41|151.05|148.25|0
1644998400000|2022-02-16 08:00:00|151.05|148.25|152.46|149.66|152.93|150.13|150.46|147.66|0
1644998700000|2022-02-16 08:05:00|152.2|150|152.07|149.87|152.55|150.35|151.6|149.4|0
1644999000000|2022-02-16 08:10:00|152.11|149.91|149.68|147.48|152.29|150.09|149.68|147.48|0
1644999300000|2022-02-16 08:15:00|149.47|147.27|146.19|143.99|149.47|147.27|145.52|143.32|0
1644999600000|2022-02-16 08:20:00|145.65|143.45|145.19|142.99|145.69|143.49|144.2|142|0
1644999900000|2022-02-16 08:25:00|145.07|142.87|145.35|143.15|146.02|143.82|144.69|142.49|0
1645000200000|2022-02-16 08:30:00|145.43|143.23|145.6|143.4|146.1|143.9|145.27|143.07|0
1645000500000|2022-02-16 08:35:00|145.51|143.31|145.1|142.9|145.51|143.31|144.44|142.24|0
1645000800000|2022-02-16 08:40:00|144.93|142.73|146.55|144.35|146.67|144.47|144.77|142.57|0
1645001100000|2022-02-16 08:45:00|146.59|144.39|146.17|143.97|147.43|145.23|146.09|143.89|0
1645001400000|2022-02-16 08:50:00|146.05|143.85|146.83|144.63|147.25|145.05|145.83|143.63|0
1645001700000|2022-02-16 08:55:00|146.88|144.68|145.5|143.3|146.92|144.72|145.08|142.88|0
1645002000000|2022-02-16 09:00:00|145.17|142.97|144.01|141.81|145.79|143.59|142.86|140.66|0
1645002300000|2022-02-16 09:05:00|144.17|141.97|147.09|144.89|147.48|145.28|144.02|141.82|0
1645002600000|2022-02-16 09:10:00|147.18|144.98|146.67|144.47|148.94|146.74|146.59|144.39|0
1645002900000|2022-02-16 09:15:00|146.59|144.39|146.75|144.55|147.25|145.05|146.58|144.38|0
1645003200000|2022-02-16 09:20:00|146.92|144.72|147.29|145.09|147.8|145.6|146.58|144.38|0
1645003500000|2022-02-16 09:25:00|147.33|145.13|147.41|145.21|147.5|145.3|146.96|144.76|0
1645003800000|2022-02-16 09:30:00|147.46|145.26|146.99|144.79|147.5|145.3|145.99|143.79|0
1645004100000|2022-02-16 09:35:00|146.95|144.75|146.99|144.79|147.75|145.55|146.78|144.58|0
1645004400000|2022-02-16 09:40:00|147.07|144.87|148.33|146.13|148.42|146.22|146.78|144.58|0
1645004700000|2022-02-16 09:45:00|148.16|145.96|147.95|145.75|148.41|146.21|147.82|145.62|0
1645005000000|2022-02-16 09:50:00|147.99|145.79|147.82|145.62|148.16|145.96|147.23|145.03|0
1645005300000|2022-02-16 09:55:00|147.9|145.7|148.91|146.71|149.34|147.14|147.69|145.49|0
1645005600000|2022-02-16 10:00:00|149.08|146.88|149.72|147.52|151.55|149.35|149|146.8|0
1645005900000|2022-02-16 10:05:00|149.67|147.47|149.59|147.39|150.35|148.15|149.25|147.05|0
1645006200000|2022-02-16 10:10:00|149.42|147.22|148.82|146.62|149.84|147.64|148.65|146.45|0
1645006500000|2022-02-16 10:15:00|148.73|146.53|150.35|148.15|150.65|148.45|148.57|146.37|0
1645006800000|2022-02-16 10:20:00|150.43|148.23|152.92|150.72|153.26|151.06|150.26|148.06|0
1645007100000|2022-02-16 10:25:00|153|150.8|151.71|149.51|153.18|150.98|151.37|149.17|0
1645007400000|2022-02-16 10:30:00|151.84|149.64|150.81|148.61|152.27|150.07|150.81|148.61|0
1645007700000|2022-02-16 10:35:00|150.93|148.73|153.5|151.3|153.81|151.61|150.93|148.73|0
1645008000000|2022-02-16 10:40:00|153.46|151.26|152.68|150.48|153.46|151.26|152.47|150.27|0
1645008300000|2022-02-16 10:45:00|152.6|150.4|152.51|150.31|153.19|150.99|152.34|150.14|0
1645008600000|2022-02-16 10:50:00|152.55|150.35|152.16|149.96|152.64|150.44|151.91|149.71|0
1645008900000|2022-02-16 10:55:00|152.08|149.88|152.03|149.83|152.25|150.05|151.48|149.28|0
1645009200000|2022-02-16 11:00:00|151.99|149.79|151.9|149.7|152.29|150.09|150.8|148.6|0
1645009500000|2022-02-16 11:05:00|151.81|149.61|152.03|149.83|152.07|149.87|151.3|149.1|0
1645009800000|2022-02-16 11:10:00|152.07|149.87|153.26|151.06|153.35|151.15|152.07|149.87|0
1645010100000|2022-02-16 11:15:00|153.22|151.02|152.92|150.72|153.22|151.02|152.4|150.2|0
1645010400000|2022-02-16 11:20:00|152.88|150.68|152.87|150.67|153.17|150.97|152.48|150.28|0
1645010700000|2022-02-16 11:25:00|152.83|150.63|152.65|150.45|153.69|151.49|152.61|150.41|0
1645011000000|2022-02-16 11:30:00|152.74|150.54|151.88|149.68|153.08|150.88|151.45|149.25|0
1645011300000|2022-02-16 11:35:00|151.97|149.77|151.28|149.08|152.31|150.11|151.28|149.08|0
1645011600000|2022-02-16 11:40:00|151.03|148.83|151.45|149.25|151.79|149.59|151.03|148.83|0
1645011900000|2022-02-16 11:45:00|151.49|149.29|151.53|149.33|151.62|149.42|151.11|148.91|0
1645012200000|2022-02-16 11:50:00|151.49|149.29|152.17|149.97|152.21|150.01|151.36|149.16|0
1645012500000|2022-02-16 11:55:00|152.21|150.01|151.65|149.45|152.21|150.01|150.84|148.64|0
1645012800000|2022-02-16 12:00:00|151.78|149.58|150.42|148.22|151.86|149.66|150.42|148.22|0
1645013100000|2022-02-16 12:05:00|150.5|148.3|151.09|148.89|151.09|148.89|150.5|148.3|0
1645013400000|2022-02-16 12:10:00|151.6|149.4|150.75|148.55|152.03|149.83|150.71|148.51|0
1645013700000|2022-02-16 12:15:00|150.83|148.63|151.38|149.18|151.85|149.65|150.83|148.63|0
1645014000000|2022-02-16 12:20:00|151.34|149.14|151.68|149.48|151.85|149.65|151.08|148.88|0
1645014300000|2022-02-16 12:25:00|151.51|149.31|151.08|148.88|151.68|149.48|150.66|148.46|0
1645014600000|2022-02-16 12:30:00|151.42|149.22|152.35|150.15|152.53|150.33|151.25|149.05|0
1645014900000|2022-02-16 12:35:00|152.27|150.07|154.15|151.95|154.41|152.21|152.27|150.07|0
1645015200000|2022-02-16 12:40:00|154.24|152.04|154.07|151.87|154.93|152.73|153.72|151.52|0
1645015500000|2022-02-16 12:45:00|154.15|151.95|153.46|151.26|154.32|152.12|153.37|151.17|0
1645015800000|2022-02-16 12:50:00|153.37|151.17|154.15|151.95|154.15|151.95|152.94|150.74|0
1645016100000|2022-02-16 12:55:00|154.06|151.86|153.71|151.51|154.92|152.72|153.62|151.42|0
1645016400000|2022-02-16 13:00:00|153.54|151.34|153.11|150.91|153.8|151.6|153.11|150.91|0
1645016700000|2022-02-16 13:05:00|153.02|150.82|154.22|152.02|154.4|152.2|153.02|150.82|0
1645017000000|2022-02-16 13:10:00|154.14|151.94|153.53|151.33|154.57|152.37|153.36|151.16|0
1645017300000|2022-02-16 13:15:00|153.4|151.2|153.01|150.81|153.61|151.41|152.84|150.64|0
1645017600000|2022-02-16 13:20:00|153.1|150.9|152.58|150.38|153.1|150.9|152.5|150.3|0
1645017900000|2022-02-16 13:25:00|152.62|150.42|153.39|151.19|153.43|151.23|152.23|150.03|0
1645018200000|2022-02-16 13:30:00|153.43|151.23|151.8|149.6|154.43|152.23|151.29|149.09|0
1645018500000|2022-02-16 13:35:00|151.85|149.65|151.42|149.22|152.31|150.11|150.4|148.2|0
1645018800000|2022-02-16 13:40:00|151.46|149.26|152.22|150.02|152.31|150.11|151.33|149.13|0
1645019100000|2022-02-16 13:45:00|152.27|150.07|154.55|152.35|154.59|152.39|151.58|149.38|0
1645019400000|2022-02-16 13:50:00|154.5|152.3|155.37|153.17|156.24|154.04|154.33|152.13|0
1645019700000|2022-02-16 13:55:00|155.46|153.26|157.68|155.48|158.51|156.31|154.65|152.45|0
1645020000000|2022-02-16 14:00:00|157.72|155.52|157.89|155.69|158.91|156.71|157.55|155.35|0
1645020300000|2022-02-16 14:05:00|158.07|155.87|159.3|157.1|159.74|157.54|157.72|155.52|0
1645020600000|2022-02-16 14:10:00|159.21|157.01|159.17|156.97|159.91|157.71|158.82|156.62|0
1645020900000|2022-02-16 14:15:00|159.08|156.88|158.29|156.09|159.08|156.88|158.02|155.82|0
1645021200000|2022-02-16 14:20:00|158.2|156|158.37|156.17|159.34|157.14|158.2|156|0
1645021500000|2022-02-16 14:25:00|158.46|156.26|158.28|156.08|158.63|156.43|157.4|155.2|0
1645021800000|2022-02-16 14:30:00|157.93|155.73|156.27|154.07|157.93|155.73|155.4|153.2|0
1645022100000|2022-02-16 14:35:00|156.35|154.15|157.05|154.85|157.75|155.55|156.35|154.15|0
1645022400000|2022-02-16 14:40:00|157.4|155.2|158.36|156.16|158.62|156.42|156.87|154.67|0
1645022700000|2022-02-16 14:45:00|158.62|156.42|158.22|156.02|158.8|156.6|156|153.8|0
1645023000000|2022-02-16 14:50:00|158.53|156.33|164.31|162.11|165.03|162.83|158.53|156.33|0
1645023300000|2022-02-16 14:55:00|164.04|161.84|162.99|160.79|165.26|163.06|161.73|159.53|0
1645023600000|2022-02-16 15:00:00|162.86|160.66|162.32|160.12|164.34|162.14|161.11|158.91|0
1645023900000|2022-02-16 15:05:00|162.18|159.98|162.18|159.98|162.72|160.52|161.2|159|0
1645024200000|2022-02-16 15:10:00|162.09|159.89|161.18|158.98|162.98|160.78|159.71|157.51|0
1645024500000|2022-02-16 15:15:00|161.31|159.11|162.57|160.37|163.83|161.63|161.05|158.85|0
1645024800000|2022-02-16 15:20:00|162.66|160.46|161.13|158.93|163.15|160.95|160.86|158.66|0
1645025100000|2022-02-16 15:25:00|160.95|158.75|159.86|157.66|163.33|161.13|156.41|154.21|0
1645025400000|2022-02-16 15:30:00|159.77|157.57|159.68|157.48|161.02|158.82|159.68|157.48|0
1645025700000|2022-02-16 15:35:00|159.77|157.57|159.77|157.57|160.39|158.19|158.88|156.68|0
1645026000000|2022-02-16 15:40:00|160.03|157.83|159.41|157.21|161.28|159.08|159.41|157.21|0
1645026300000|2022-02-16 15:45:00|159.5|157.3|159.43|157.23|160.38|158.18|159.05|156.85|0
1645026600000|2022-02-16 15:50:00|159.52|157.32|158.45|156.25|159.52|157.32|157.92|155.72|0
1645026900000|2022-02-16 15:55:00|158.54|156.34|159.87|157.67|160.5|158.3|158.54|156.34|0
1645027200000|2022-02-16 16:00:00|159.6|157.4|158.62|156.42|160.05|157.85|158.45|156.25|0
1645027500000|2022-02-16 16:05:00|158.8|156.6|158|155.8|160.13|157.93|157.38|155.18|0
1645027800000|2022-02-16 16:10:00|157.82|155.62|158.7|156.5|158.79|156.59|157.73|155.53|0
1645028100000|2022-02-16 16:15:00|158.53|156.33|160.04|157.84|160.13|157.93|157.47|155.27|0
1645028400000|2022-02-16 16:20:00|159.95|157.75|158.83|156.63|160.66|158.46|158.79|156.59|0
1645028700000|2022-02-16 16:25:00|158.88|156.68|157.55|155.35|159.05|156.85|157.28|155.08|0
1645029000000|2022-02-16 16:30:00|157.46|155.26|158.43|156.23|158.6|156.4|157.46|155.26|0
1645029300000|2022-02-16 16:35:00|158.51|156.31|158.33|156.13|158.69|156.49|157.54|155.34|0
1645029600000|2022-02-16 16:40:00|158.25|156.05|159.13|156.93|159.89|157.69|157.89|155.69|0
1645029900000|2022-02-16 16:45:00|159.04|156.84|158.5|156.3|159.39|157.19|158.5|156.3|0
1645030200000|2022-02-16 16:50:00|158.59|156.39|158.41|156.21|158.68|156.48|157.8|155.6|0
1645030500000|2022-02-16 16:55:00|158.5|156.3|157.79|155.59|158.59|156.39|157.26|155.06|0
1645030800000|2022-02-16 17:00:00|157.61|155.41|156.31|154.11|158.06|155.86|154.95|152.75|0
1645031100000|2022-02-16 17:05:00|156.22|154.02|156.66|154.46|156.75|154.55|155.7|153.5|0
1645031400000|2022-02-16 17:10:00|156.75|154.55|157.1|154.9|157.45|155.25|156.4|154.2|0
1645031700000|2022-02-16 17:15:00|157.01|154.81|157.45|155.25|157.8|155.6|156.83|154.63|0
1645032000000|2022-02-16 17:20:00|157.36|155.16|157.36|155.16|157.8|155.6|157|154.8|0
1645032300000|2022-02-16 17:25:00|157.45|155.25|157.8|155.6|157.89|155.69|156.82|154.62|0
1645032600000|2022-02-16 17:30:00|157.88|155.68|162.09|159.89|162.54|160.34|157.88|155.68|0
1645032900000|2022-02-16 17:35:00|162.18|159.98|160.24|158.04|162.59|160.39|160.15|157.95|0
1645033200000|2022-02-16 17:40:00|160.15|157.95|159.52|157.32|160.24|158.04|159.07|156.87|0
1645033500000|2022-02-16 17:45:00|159.34|157.14|159.03|156.83|159.7|157.5|158.62|156.42|0
1645033800000|2022-02-16 17:50:00|158.8|156.6|158.71|156.51|159.42|157.22|158.09|155.89|0
1645034100000|2022-02-16 17:55:00|158.8|156.6|158.87|156.67|159.34|157.14|158.35|156.15|0
1645034400000|2022-02-16 18:00:00|158.96|156.76|159.94|157.74|160.21|158.01|158.6|156.4|0
1645034700000|2022-02-16 18:05:00|159.85|157.65|158.86|156.66|160.12|157.92|158.51|156.31|0
1645035000000|2022-02-16 18:10:00|158.77|156.57|158.5|156.3|159.31|157.11|158.46|156.26|0
1645035300000|2022-02-16 18:15:00|158.46|156.26|158.5|156.3|158.77|156.57|158.14|155.94|0
1645035600000|2022-02-16 18:20:00|158.41|156.21|157.96|155.76|158.72|156.52|157.25|155.05|0
1645035900000|2022-02-16 18:25:00|157.87|155.67|158.22|156.02|158.76|156.56|157.87|155.67|0
1645036200000|2022-02-16 18:30:00|158.4|156.2|159.02|156.82|159.47|157.27|158.4|156.2|0
1645036500000|2022-02-16 18:35:00|158.93|156.73|158.84|156.64|159.2|157|158.13|155.93|0
1645036800000|2022-02-16 18:40:00|158.93|156.73|159.55|157.35|160|157.8|158.93|156.73|0
1645037100000|2022-02-16 18:45:00|159.51|157.31|159.19|156.99|159.73|157.53|158.66|156.46|0
1645037400000|2022-02-16 18:50:00|159.01|156.81|158.3|156.1|159.01|156.81|157.94|155.74|0
1645037700000|2022-02-16 18:55:00|158.39|156.19|158.79|156.59|160.31|158.11|158.16|155.96|0
1645038000000|2022-02-16 19:00:00|158.52|156.32|156.94|154.74|161.56|159.36|152.81|150.61|0
1645038300000|2022-02-16 19:05:00|156.76|154.56|155.18|152.98|158.17|155.97|152.8|150.6|0
1645038600000|2022-02-16 19:10:00|155.27|153.07|154.47|152.27|157.57|155.37|153.68|151.48|0
1645038900000|2022-02-16 19:15:00|154.78|152.58|151.86|149.66|154.78|152.58|150.95|148.75|0
1645039200000|2022-02-16 19:20:00|151.68|149.48|146.48|144.28|152.29|150.09|146.4|144.2|0
1645039500000|2022-02-16 19:25:00|146.31|144.11|144.35|142.15|146.31|144.11|144.01|141.81|0
1645039800000|2022-02-16 19:30:00|143.34|141.14|145.47|143.27|145.56|143.36|141.02|138.82|0
1645040100000|2022-02-16 19:35:00|145.22|143.02|146.22|144.02|147.57|145.37|144.8|142.6|0
1645040400000|2022-02-16 19:40:00|146.3|144.1|147.1|144.9|148.16|145.96|145.97|143.77|0
1645040700000|2022-02-16 19:45:00|147.27|145.07|148.24|146.04|148.92|146.72|146.22|144.02|0
1645041000000|2022-02-16 19:50:00|148.41|146.21|147.14|144.94|148.67|146.47|146.63|144.43|0
1645041300000|2022-02-16 19:55:00|147.05|144.85|144.62|142.42|147.22|145.02|144.62|142.42|0
1645041600000|2022-02-16 20:00:00|144.41|142.21|141.31|139.11|145.37|143.17|141.06|138.86|0
1645041900000|2022-02-16 20:05:00|141.39|139.19|142.37|140.17|142.7|140.5|141.39|139.19|0
1645042200000|2022-02-16 20:10:00|142.21|140.01|143.44|141.24|144.11|141.91|142.12|139.92|0
1645042500000|2022-02-16 20:15:00|143.28|141.08|140.59|138.39|144.02|141.82|140.59|138.39|0
1645042800000|2022-02-16 20:20:00|140.67|138.47|141.57|139.37|142.65|140.45|140.59|138.39|0
1645043100000|2022-02-16 20:25:00|141.49|139.29|139.92|137.72|141.49|139.29|139.88|137.68|0
1645043400000|2022-02-16 20:30:00|140.09|137.89|141.9|139.7|142.98|140.78|139.76|137.56|0
1645043700000|2022-02-16 20:35:00|141.98|139.78|139.97|137.77|142.31|140.11|139.07|136.87|0
1645044000000|2022-02-16 20:40:00|140.13|137.93|140.58|138.38|140.71|138.51|139.64|137.44|0
1645044300000|2022-02-16 20:45:00|140.46|138.26|139.31|137.11|141.61|139.41|139.23|137.03|0
1645044600000|2022-02-16 20:50:00|138.5|136.3|141.69|139.49|141.69|139.49|137.81|135.61|0
1645044900000|2022-02-16 20:55:00|141.61|139.41|142.52|140.32|143.43|141.23|141.24|139.04|0
1645045200000|2022-02-16 21:00:00|142.1|139.9|143.51|141.31|143.93|141.73|142.1|139.9|0
1645045500000|2022-02-16 21:05:00|143.6|141.4|143.76|141.56|144.01|141.81|143.26|141.06|0
1645045800000|2022-02-16 21:10:00|143.84|141.64|143.93|141.73|144.01|141.81|143.09|140.89|0
1645046100000|2022-02-16 21:15:00|143.81|141.01|143.72|140.92|143.89|141.09|143.39|140.59|0
1645046400000|2022-02-16 21:20:00|143.68|140.88|143.68|140.88|144.81|142.01|142.3|139.5|0
1645046700000|2022-02-16 21:25:00|143.72|140.92|143.59|140.79|144.13|141.33|143.13|140.33|0
1645047000000|2022-02-16 21:30:00|143.55|140.75|143.54|140.74|143.8|141|142.96|140.16|0
1645047300000|2022-02-16 21:35:00|143.63|140.83|143.79|140.99|143.79|140.99|143.38|140.58|0
1645047600000|2022-02-16 21:40:00|143.62|140.82|144.12|141.32|144.12|141.32|143.54|140.74|0
1645047900000|2022-02-16 21:45:00|144.04|141.24|144.54|141.74|144.54|141.74|144.04|141.24|0
1645048200000|2022-02-16 21:50:00|144.33|141.53|144.62|141.82|144.79|141.99|144.2|141.4|0
1645048500000|2022-02-16 21:55:00|144.54|141.74|144.32|141.52|144.66|141.86|144.2|141.4|0
1645048800000|2022-02-16 22:00:00|144.35|141.55|144.28|141.48|144.48|141.68|144.25|141.45|0
1645049100000|2022-02-16 22:05:00|144.32|141.52|144.26|141.46|144.34|141.54|144.25|141.45|0
1645049400000|2022-02-16 22:10:00|144.34|141.54|144.38|141.58|144.4|141.6|144.17|141.37|0
1645049700000|2022-02-16 22:15:00|144.37|141.57|144.15|141.35|144.37|141.57|144.15|141.35|0
1645050000000|2022-02-16 22:20:00|144.1|141.3|143.76|140.96|144.1|141.3|143.76|140.96|0
1645050300000|2022-02-16 22:25:00|143.74|140.94|143.56|140.76|143.76|140.96|143.41|140.61|0
1645050600000|2022-02-16 22:30:00|143.55|140.75|143.6|140.8|143.78|140.98|143.45|140.65|0
1645050900000|2022-02-16 22:35:00|143.58|140.78|143.57|140.77|143.62|140.82|143.51|140.71|0
1645051200000|2022-02-16 22:40:00|143.56|140.76|143.87|141.07|143.96|141.16|143.56|140.76|0
1645051500000|2022-02-16 22:45:00|143.86|141.06|144.23|141.43|144.24|141.44|143.86|141.06|0
1645051800000|2022-02-16 22:50:00|144.26|141.46|143.74|140.94|144.35|141.55|143.74|140.94|0
1645052100000|2022-02-16 22:55:00|143.83|141.03|144.21|141.41|144.42|141.62|143.83|141.03|0
1645052400000|2022-02-16 23:00:00|144.04|141.24|142.82|140.02|144.12|141.32|142.7|139.9|0
1645052700000|2022-02-16 23:05:00|142.78|139.98|142.49|139.69|142.82|140.02|142.28|139.48|0
1645053000000|2022-02-16 23:10:00|142.4|139.6|142.32|139.52|142.65|139.85|142.15|139.35|0
1645053300000|2022-02-16 23:15:00|142.28|139.48|142.4|139.6|143.15|140.35|142.15|139.35|0
1645053600000|2022-02-16 23:20:00|142.36|139.56|142.23|139.43|142.56|139.76|142.06|139.26|0
1645053900000|2022-02-16 23:25:00|142.14|139.34|141.61|138.81|142.14|139.34|141.56|138.76|0
1645054200000|2022-02-16 23:30:00|141.48|138.68|141.64|138.84|141.81|139.01|141.39|138.59|0
1645054500000|2022-02-16 23:35:00|141.89|139.09|141.31|138.51|141.89|139.09|141.15|138.35|0
1645054800000|2022-02-16 23:40:00|141.35|138.55|144.47|141.67|144.47|141.67|141.27|138.47|0
1645055100000|2022-02-16 23:45:00|144.38|141.58|145.39|142.59|145.47|142.67|144.3|141.5|0
1645055400000|2022-02-16 23:50:00|145.47|142.67|145.3|142.5|145.81|143.01|144.88|142.08|0
1645055700000|2022-02-16 23:55:00|145.22|142.42|145.47|142.67|145.89|143.09|145.13|142.33|0
1645056000000|2022-02-17 00:00:00|145.55|142.75|145.93|143.13|145.97|143.17|145.3|142.5|0
1645056300000|2022-02-17 00:05:00|145.89|143.09|146.05|143.25|146.14|143.34|145.63|142.83|0
1645056600000|2022-02-17 00:10:00|146.14|143.34|146.05|143.25|146.14|143.34|145.54|142.74|0
1645056900000|2022-02-17 00:15:00|146.13|143.33|146.21|143.41|146.39|143.59|145.88|143.08|0
1645057200000|2022-02-17 00:20:00|146.17|143.37|146.04|143.24|146.38|143.58|145.96|143.16|0
1645057500000|2022-02-17 00:25:00|146.13|143.33|145.79|142.99|146.13|143.33|145.62|142.82|0
1645057800000|2022-02-17 00:30:00|145.74|142.94|145.28|142.48|145.79|142.99|145.11|142.31|0
1645058100000|2022-02-17 00:35:00|145.19|142.39|145.44|142.64|145.44|142.64|144.6|141.8|0
1645058400000|2022-02-17 00:40:00|145.36|142.56|145.61|142.81|145.86|143.06|145.27|142.47|0
1645058700000|2022-02-17 00:45:00|145.69|142.89|145.27|142.47|146.03|143.23|145.01|142.21|0
1645059000000|2022-02-17 00:50:00|145.23|142.43|145.85|143.05|145.85|143.05|145.18|142.38|0
1645059300000|2022-02-17 00:55:00|145.81|143.01|145.34|142.54|145.81|143.01|145.26|142.46|0
1645059600000|2022-02-17 01:00:00|145.26|142.46|145.34|142.54|145.6|142.8|145.01|142.21|0
1645059900000|2022-02-17 01:05:00|145.39|142.59|145.68|142.88|145.76|142.96|145.26|142.46|0
1645060200000|2022-02-17 01:10:00|145.59|142.79|145.08|142.28|145.68|142.88|145.08|142.28|0
1645060500000|2022-02-17 01:15:00|144.83|142.03|145.08|142.28|145.59|142.79|144.83|142.03|0
1645060800000|2022-02-17 01:20:00|144.99|142.19|144.99|142.19|145.21|142.41|144.91|142.11|0
1645061100000|2022-02-17 01:25:00|144.95|142.15|144.4|141.6|145.08|142.28|144.15|141.35|0
1645061400000|2022-02-17 01:30:00|144.48|141.68|144.69|141.89|144.9|142.1|144.4|141.6|0
1645061700000|2022-02-17 01:35:00|144.73|141.93|144.48|141.68|144.9|142.1|144.48|141.68|0
1645062000000|2022-02-17 01:40:00|144.56|141.76|144.81|142.01|144.81|142.01|144.48|141.68|0
1645062300000|2022-02-17 01:45:00|144.73|141.93|145.23|142.43|145.65|142.85|144.64|141.84|0
1645062600000|2022-02-17 01:50:00|145.19|142.39|145.14|142.34|145.78|142.98|145.1|142.3|0
1645062900000|2022-02-17 01:55:00|145.06|142.26|145.14|142.34|145.31|142.51|144.97|142.17|0
1645063200000|2022-02-17 02:00:00|145.22|142.42|144.04|141.24|145.22|142.42|143.88|141.08|0
1645063500000|2022-02-17 02:05:00|143.79|140.99|144.29|141.49|144.54|141.74|143.79|140.99|0
1645063800000|2022-02-17 02:10:00|144.38|141.58|143.79|140.99|144.38|141.58|143.54|140.74|0
1645064100000|2022-02-17 02:15:00|143.7|140.9|143.7|140.9|143.95|141.15|143.49|140.69|0
1645064400000|2022-02-17 02:20:00|143.62|140.82|143.86|141.06|144.03|141.23|143.62|140.82|0
1645064700000|2022-02-17 02:25:00|143.95|141.15|143.86|141.06|143.95|141.15|143.69|140.89|0
1645065000000|2022-02-17 02:30:00|143.82|141.02|144.02|141.22|144.24|141.44|143.78|140.98|0
1645065300000|2022-02-17 02:35:00|143.98|141.18|143.9|141.1|144.11|141.31|143.69|140.89|0
1645065600000|2022-02-17 02:40:00|143.85|141.05|143.93|141.13|143.93|141.13|143.52|140.72|0
1645065900000|2022-02-17 02:45:00|143.77|140.97|144.02|141.22|144.18|141.38|143.77|140.97|0
1645066200000|2022-02-17 02:50:00|144.06|141.26|143.68|140.88|144.1|141.3|143.59|140.79|0
1645066500000|2022-02-17 02:55:00|143.64|140.84|143.51|140.71|143.68|140.88|143.42|140.62|0
1645066800000|2022-02-17 03:00:00|143.42|140.62|143.67|140.87|143.76|140.96|143.42|140.62|0
1645067100000|2022-02-17 03:05:00|143.59|140.79|143.42|140.62|143.75|140.95|143.42|140.62|0
1645067400000|2022-02-17 03:10:00|143.38|140.58|143.33|140.53|143.42|140.62|143.25|140.45|0
1645067700000|2022-02-17 03:15:00|143.37|140.57|143.33|140.53|143.5|140.7|143.24|140.44|0
1645068000000|2022-02-17 03:20:00|143.41|140.61|143.66|140.86|143.74|140.94|143.41|140.61|0
1645068300000|2022-02-17 03:25:00|143.57|140.77|143.49|140.69|143.66|140.86|143.49|140.69|0
1645068600000|2022-02-17 03:30:00|143.4|140.6|143.9|141.1|143.9|141.1|143.32|140.52|0
1645068900000|2022-02-17 03:35:00|143.99|141.19|143.65|140.85|143.99|141.19|143.57|140.77|0
1645069200000|2022-02-17 03:40:00|143.57|140.77|143.61|140.81|143.61|140.81|143.4|140.6|0
1645069500000|2022-02-17 03:45:00|143.56|140.76|144.48|141.68|144.48|141.68|143.56|140.76|0
1645069800000|2022-02-17 03:50:00|144.4|141.6|145.83|143.03|145.83|143.03|144.23|141.43|0
1645070100000|2022-02-17 03:55:00|146.42|143.62|152.06|149.26|152.06|149.26|146.42|143.62|0
1645070400000|2022-02-17 04:00:00|152.84|150.04|156.94|153.02|156.98|153.06|152.84|150|0
1645070700000|2022-02-17 04:05:00|157.07|153.15|155.18|151.26|157.42|153.5|154.87|150.95|0
1645071000000|2022-02-17 04:10:00|155.44|151.52|153.69|149.77|155.83|151.91|151.71|147.79|0
1645071300000|2022-02-17 04:15:00|153.82|149.9|154.43|150.51|155.3|151.38|153.73|149.81|0
1645071600000|2022-02-17 04:20:00|154.6|150.68|153.9|149.98|155.04|151.12|153.38|149.46|0
1645071900000|2022-02-17 04:25:00|153.95|150.03|153.16|150.36|154.25|150.71|152.82|149.63|0
1645072200000|2022-02-17 04:30:00|153.08|150.28|152.55|149.75|153.43|150.63|151.26|148.46|0
1645072500000|2022-02-17 04:35:00|152.51|149.71|153.42|150.62|153.64|150.84|152.38|149.58|0
1645072800000|2022-02-17 04:40:00|153.38|150.58|153.24|150.44|153.59|150.79|152.38|149.58|0
1645073100000|2022-02-17 04:45:00|153.15|150.35|153.67|150.87|153.67|150.87|152.59|149.79|0
1645073400000|2022-02-17 04:50:00|153.85|151.05|154.37|151.57|154.46|151.66|152.89|150.09|0
1645073700000|2022-02-17 04:55:00|154.46|151.66|154.54|151.74|154.54|151.74|153.84|151.04|0
1645074000000|2022-02-17 05:00:00|154.72|151.92|154.63|151.83|155.15|152.35|153.93|151.13|0
1645074300000|2022-02-17 05:05:00|154.58|151.78|152.4|149.6|154.89|152.09|151.15|148.35|0
1645074600000|2022-02-17 05:10:00|152.36|149.56|152.83|150.03|153.14|150.34|151.8|149|0
1645074900000|2022-02-17 05:15:00|152.79|149.99|151.83|149.03|152.87|150.07|151.4|148.6|0
1645075200000|2022-02-17 05:20:00|151.88|149.08|151.66|148.86|151.96|149.16|150.97|148.17|0
1645075500000|2022-02-17 05:25:00|151.48|148.68|151.31|148.51|151.83|149.03|151.22|148.42|0
1645075800000|2022-02-17 05:30:00|151.4|148.6|150.45|147.65|151.83|149.03|150.36|147.56|0
1645076100000|2022-02-17 05:35:00|150.53|147.73|151.09|148.29|151.48|148.68|150.19|147.39|0
1645076400000|2022-02-17 05:40:00|151.04|148.24|151.47|148.67|151.64|148.84|150.57|147.77|0
1645076700000|2022-02-17 05:45:00|151.56|148.76|152.59|149.79|152.59|149.79|151.47|148.67|0
1645077000000|2022-02-17 05:50:00|152.55|149.75|152.5|149.7|153.02|150.22|152.07|149.27|0
1645077300000|2022-02-17 05:55:00|152.59|149.79|151.72|148.92|152.68|149.88|151.72|148.92|0
1645077600000|2022-02-17 06:00:00|152.2|149.4|152.11|149.31|153.02|150.22|151.16|148.36|0
1645077900000|2022-02-17 06:05:00|152.41|149.61|152.97|150.17|153.28|150.48|152.32|149.52|0
1645078200000|2022-02-17 06:10:00|152.93|150.13|153.71|150.91|153.97|151.17|152.93|150.13|0
1645078500000|2022-02-17 06:15:00|153.75|150.95|152.49|149.69|153.75|150.95|152.44|149.64|0
1645078800000|2022-02-17 06:20:00|152.75|149.95|153.9|151.1|154.03|151.23|152.23|149.43|0
1645079100000|2022-02-17 06:25:00|153.95|151.15|151.27|148.47|154.47|151.67|151.27|148.47|0
1645079400000|2022-02-17 06:30:00|150.92|148.12|153.59|150.79|154.64|151.84|150.49|147.69|0
1645079700000|2022-02-17 06:35:00|153.33|150.53|153.55|150.75|154.2|151.4|153.16|150.36|0
1645080000000|2022-02-17 06:40:00|153.33|150.53|153.41|150.61|153.46|150.66|152.72|149.92|0
1645080300000|2022-02-17 06:45:00|153.59|150.79|153.37|150.57|154.19|151.39|152.42|149.62|0
1645080600000|2022-02-17 06:50:00|153.32|150.52|152.8|150|153.41|150.61|152.37|149.57|0
1645080900000|2022-02-17 06:55:00|152.63|149.83|152.54|149.74|152.84|150.04|151.76|148.96|0
1645081200000|2022-02-17 07:00:00|152.58|149.78|151.07|148.27|152.75|149.95|150.47|147.67|0
1645081500000|2022-02-17 07:05:00|150.99|148.19|150.41|147.61|151.33|148.53|148.06|145.26|0
1645081800000|2022-02-17 07:10:00|150.45|147.65|150.53|147.73|151.05|148.25|149.59|146.79|0
1645082100000|2022-02-17 07:15:00|150.62|147.82|150.23|147.43|151.01|148.21|149.93|147.13|0
1645082400000|2022-02-17 07:20:00|150.36|147.56|150.87|148.07|151.04|148.24|150.18|147.38|0
1645082700000|2022-02-17 07:25:00|150.83|148.03|151|148.2|151.3|148.5|150.44|147.64|0
1645083000000|2022-02-17 07:30:00|151.21|148.41|149.92|147.12|151.51|148.71|149.75|146.95|0
1645083300000|2022-02-17 07:35:00|149.79|146.99|150.35|147.55|150.39|147.59|149.75|146.95|0
1645083600000|2022-02-17 07:40:00|150.43|147.63|149.83|147.03|150.56|147.76|149.57|146.77|0
1645083900000|2022-02-17 07:45:00|149.74|146.94|149.06|146.26|149.83|147.03|148.55|145.75|0
1645084200000|2022-02-17 07:50:00|149.1|146.3|149.27|146.47|149.53|146.73|148.21|145.41|0
1645084500000|2022-02-17 07:55:00|149.35|146.55|148.8|146|149.74|146.94|148.67|145.87|0
1645084800000|2022-02-17 08:00:00|148.71|145.91|145.49|142.69|148.71|145.91|145.07|142.27|0
1645085100000|2022-02-17 08:05:00|145.27|143.07|144.43|142.23|145.77|143.57|144.34|142.14|0
1645085400000|2022-02-17 08:10:00|144.26|142.06|145.43|143.23|145.52|143.32|143.93|141.73|0
1645085700000|2022-02-17 08:15:00|145.35|143.15|147.04|144.84|147.38|145.18|145.35|143.15|0
1645086000000|2022-02-17 08:20:00|147.21|145.01|147.37|145.17|147.54|145.34|146.19|143.99|0
1645086300000|2022-02-17 08:25:00|147.29|145.09|154.18|151.98|155.8|153.6|146.95|144.75|0
1645086600000|2022-02-17 08:30:00|154.57|152.37|154.3|152.1|154.74|152.54|152.22|150.02|0
1645086900000|2022-02-17 08:35:00|154.26|152.06|153.34|151.14|155.84|153.64|152.91|150.71|0
1645087200000|2022-02-17 08:40:00|153.26|151.06|153.51|151.31|154.13|151.93|152.82|150.62|0
1645087500000|2022-02-17 08:45:00|153.69|151.49|154.82|152.62|156.98|154.78|153.34|151.14|0
1645087800000|2022-02-17 08:50:00|155.34|153.14|153.77|151.57|155.34|153.14|153.77|151.57|0
1645088100000|2022-02-17 08:55:00|153.85|151.65|153.94|151.74|154.42|152.22|153.55|151.35|0
1645088400000|2022-02-17 09:00:00|153.94|151.74|154.94|152.74|155.07|152.87|152.64|150.44|0
1645088700000|2022-02-17 09:05:00|154.77|152.57|155.11|152.31|155.11|152.74|153.67|151.47|0
1645089000000|2022-02-17 09:10:00|154.93|152.13|154.93|152.13|155.28|152.48|154.28|151.48|0
1645089300000|2022-02-17 09:15:00|153.59|151.39|152.55|150.35|153.68|151.48|152.55|150.35|0
1645089600000|2022-02-17 09:20:00|152.64|150.44|154.63|152.43|155.07|152.87|152.64|150.44|0
1645089900000|2022-02-17 09:25:00|154.93|152.13|154.97|152.17|155.37|152.57|154.32|151.52|0
1645091700000|2022-02-17 09:55:00|156.89|150.29|156.89|150.29|156.97|150.37|156.45|149.85|0
1645092000000|2022-02-17 10:00:00|156.93|150.33|156.45|149.85|157.41|150.81|156.01|149.41|0
1645092300000|2022-02-17 10:05:00|156.49|149.89|154.5|152.3|157.1|153.01|154.5|149.67|0
1645092600000|2022-02-17 10:10:00|154.46|152.26|153.28|151.08|154.5|152.3|153.28|151.08|0
1645092900000|2022-02-17 10:15:00|153.37|151.17|153.63|151.43|153.97|151.77|153.02|150.82|0
1645093200000|2022-02-17 10:20:00|153.71|151.51|153.75|151.55|153.89|151.69|153.15|150.95|0
1645093500000|2022-02-17 10:25:00|153.71|151.51|153.4|151.2|153.88|151.68|152.93|150.73|0
1645093800000|2022-02-17 10:30:00|153.36|151.16|153.01|150.81|153.62|151.42|152.66|150.46|0
1645094100000|2022-02-17 10:35:00|153.09|150.89|152.92|150.72|153.53|151.33|152.83|150.63|0
1645094400000|2022-02-17 10:40:00|152.83|150.63|152.48|150.28|153.26|151.06|152.4|150.2|0
1645094700000|2022-02-17 10:45:00|152.53|150.33|152.78|150.58|153.26|151.06|152.39|150.19|0
1645095000000|2022-02-17 10:50:00|152.74|150.54|152|149.8|152.74|150.54|151.79|149.59|0
1645095300000|2022-02-17 10:55:00|152.04|149.84|153.08|150.88|153.08|150.88|152.04|149.84|0
1645095600000|2022-02-17 11:00:00|153.04|150.84|153.6|151.4|154.03|151.83|152.73|150.53|0
1645095900000|2022-02-17 11:05:00|153.51|151.31|154.12|151.92|154.55|152.35|153.51|151.31|0
1645096200000|2022-02-17 11:10:00|154.07|151.87|153.81|151.61|154.47|152.27|153.59|151.39|0
1645096500000|2022-02-17 11:15:00|153.85|151.65|154.54|152.34|154.93|152.73|153.68|151.48|0
1645096800000|2022-02-17 11:20:00|154.49|152.29|154.66|152.46|154.75|152.55|153.97|151.77|0
1645097100000|2022-02-17 11:25:00|154.58|152.38|154.62|152.42|154.66|152.46|154.23|152.03|0
1645097400000|2022-02-17 11:30:00|154.57|152.37|155.18|152.98|155.27|153.07|154.31|152.11|0
1645097700000|2022-02-17 11:35:00|155.27|153.07|154.22|152.02|155.36|153.16|154.22|152.02|0
1645098000000|2022-02-17 11:40:00|154.18|151.98|154.12|151.92|155.74|153.54|153.7|151.5|0
1645098300000|2022-02-17 11:45:00|154.29|152.09|154.47|152.27|154.64|152.44|153.95|151.75|0
1645098600000|2022-02-17 11:50:00|154.55|152.35|155.07|152.87|155.21|153.01|154.55|152.35|0
1645098900000|2022-02-17 11:55:00|155.16|152.96|154.33|152.13|155.25|153.05|153.59|151.39|0
1645099200000|2022-02-17 12:00:00|153.85|151.65|152.33|150.13|154.02|151.82|151.52|149.32|0
1645099500000|2022-02-17 12:05:00|152.29|150.09|151.94|149.74|152.37|150.17|151.26|149.06|0
1645099800000|2022-02-17 12:10:00|151.86|149.66|152.16|149.96|152.63|150.43|151.73|149.53|0
1645100100000|2022-02-17 12:15:00|152.33|150.13|151.84|149.64|153|150.8|151.71|149.51|0
1645100400000|2022-02-17 12:20:00|151.88|149.68|151.28|149.08|151.97|149.77|151.07|148.87|0
1645100700000|2022-02-17 12:25:00|151.32|149.12|150.89|148.69|151.67|149.47|150.8|148.6|0
1645101000000|2022-02-17 12:30:00|150.8|148.6|150.63|148.43|151.4|149.2|150.46|148.26|0
1645101300000|2022-02-17 12:35:00|150.72|148.52|150.54|148.34|151.14|148.94|150.46|148.26|0
1645101600000|2022-02-17 12:40:00|150.5|148.3|149.73|147.53|150.8|148.6|149.34|147.14|0
1645101900000|2022-02-17 12:45:00|149.77|147.57|148.49|146.29|149.85|147.65|148.15|145.95|0
1645102200000|2022-02-17 12:50:00|148.4|146.2|148.4|146.2|148.66|146.46|148.06|145.86|0
1645102500000|2022-02-17 12:55:00|148.48|146.28|148.57|146.37|148.91|146.71|148.23|146.03|0
1645102800000|2022-02-17 13:00:00|148.48|146.28|148.31|146.11|148.48|146.28|146.62|144.42|0
1645103100000|2022-02-17 13:05:00|148.48|146.28|150.44|148.24|151.13|148.93|148.31|146.11|0
1645103400000|2022-02-17 13:10:00|150.36|148.16|151.95|149.75|152.34|150.14|150.18|147.98|0
1645103700000|2022-02-17 13:15:00|151.86|149.66|154.09|151.89|154.65|152.45|151.86|149.66|0
1645104000000|2022-02-17 13:20:00|154.13|151.93|153.43|151.23|154.39|152.19|153.35|151.15|0
1645104300000|2022-02-17 13:25:00|153.35|151.15|153.73|151.53|154.13|151.93|153.17|150.97|0
1645104600000|2022-02-17 13:30:00|153.69|151.49|153.25|151.05|153.86|151.66|152.74|150.54|0
1645104900000|2022-02-17 13:35:00|153.34|151.14|154.2|152|154.25|152.05|153.08|150.88|0
1645105200000|2022-02-17 13:40:00|154.38|152.18|157.71|155.51|158.78|156.58|154.12|151.92|0
1645105500000|2022-02-17 13:45:00|157.89|155.69|159.22|157.02|159.58|157.38|157.89|155.69|0
1645105800000|2022-02-17 13:50:00|159.31|157.11|160.64|158.44|162.89|160.69|156.27|154.07|0
1645106100000|2022-02-17 13:55:00|160.73|158.53|160.99|158.79|161.71|159.51|160.11|157.91|0
1645106400000|2022-02-17 14:00:00|161.08|158.88|156.62|154.42|161.08|158.88|156.26|154.06|0
1645106700000|2022-02-17 14:05:00|156.53|154.33|156.17|153.97|157.37|155.17|155.91|153.71|0
1645107000000|2022-02-17 14:10:00|156.09|153.89|155.47|153.27|156.17|153.97|153.81|151.61|0
1645107300000|2022-02-17 14:15:00|155.51|153.31|156.69|154.49|156.69|154.49|154.94|152.74|0
1645107600000|2022-02-17 14:20:00|156.78|154.58|156.43|154.23|157.4|155.2|155.81|153.61|0
1645107900000|2022-02-17 14:25:00|156.52|154.32|158.19|155.99|158.37|156.17|156.34|154.14|0
1645108200000|2022-02-17 14:30:00|157.09|154.89|161.03|158.83|161.56|159.36|155.53|153.33|0
1645108500000|2022-02-17 14:35:00|159.81|157.61|159.19|156.99|161.37|159.17|159.01|156.81|0
1645108800000|2022-02-17 14:40:00|158.92|156.72|160.79|158.59|162.49|160.29|158.31|156.11|0
1645109100000|2022-02-17 14:45:00|160.61|158.41|164.01|161.81|166.06|163.86|160.61|158.41|0
1645109400000|2022-02-17 14:50:00|163.92|161.72|171.61|169.41|171.61|169.41|163.92|161.72|0
1645109700000|2022-02-17 14:55:00|171.14|168.94|171.14|168.94|171.75|169.55|169.75|167.55|0
1645110000000|2022-02-17 15:00:00|171.23|169.03|170.39|168.19|172.72|170.52|169.56|167.36|0
1645110300000|2022-02-17 15:05:00|170.3|168.1|170.21|168.01|170.95|168.75|168.73|166.53|0
1645110600000|2022-02-17 15:10:00|170.3|168.1|168.08|165.88|170.58|168.38|167.9|165.7|0
1645110900000|2022-02-17 15:15:00|168.27|166.07|170.85|168.65|170.85|168.65|167.99|165.79|0
1645111200000|2022-02-17 15:20:00|171.13|168.93|172.33|170.13|173.55|171.35|170.85|168.65|0
1645111500000|2022-02-17 15:25:00|172.43|170.23|174.02|171.82|174.3|172.1|172.43|170.23|0
1645111800000|2022-02-17 15:30:00|174.2|172|169.95|167.75|174.68|172.48|169.9|167.7|0
1645112100000|2022-02-17 15:35:00|170.23|168.03|169.29|167.09|170.98|168.78|169.2|167|0
1645112400000|2022-02-17 15:40:00|169.39|167.19|169.29|167.09|170.41|168.21|168.92|166.72|0
1645112700000|2022-02-17 15:45:00|169.48|167.28|170.41|168.21|171.53|169.33|167.62|165.42|0
1645113000000|2022-02-17 15:50:00|169.94|167.74|169.84|167.64|171.72|169.52|169.56|167.36|0
1645113300000|2022-02-17 15:55:00|169.56|167.36|165.98|163.78|169.84|167.64|165.98|163.78|0
1645113600000|2022-02-17 16:00:00|166.17|163.97|167.86|165.66|167.95|165.75|166.07|163.87|0
1645113900000|2022-02-17 16:05:00|167.67|165.47|166.34|164.14|167.67|165.47|165.02|162.82|0
1645114200000|2022-02-17 16:10:00|166.3|164.1|164.04|161.84|166.3|164.1|163.59|161.39|0
1645114500000|2022-02-17 16:15:00|164.22|162.02|163.58|161.38|164.77|162.57|162.67|160.47|0
1645114800000|2022-02-17 16:20:00|163.67|161.47|165.14|162.94|165.14|162.94|163.31|161.11|0
1645115100000|2022-02-17 16:25:00|165.23|163.03|164.03|161.83|165.23|163.03|163.21|161.01|0
1645115400000|2022-02-17 16:30:00|163.99|161.79|164.67|162.47|165.04|162.84|163.71|161.51|0
1645115700000|2022-02-17 16:35:00|164.21|162.01|165.49|163.29|165.77|163.57|163.85|161.65|0
1645116000000|2022-02-17 16:40:00|165.4|163.2|164.85|162.65|165.59|163.39|164.3|162.1|0
1645116300000|2022-02-17 16:45:00|165.03|162.83|161.65|159.45|165.31|163.11|161.65|159.45|0
1645116600000|2022-02-17 16:50:00|161.83|159.63|163.65|161.45|163.65|161.45|161.83|159.63|0
1645116900000|2022-02-17 16:55:00|163.47|161.27|164.75|162.55|165.02|162.82|163.1|160.9|0
1645117200000|2022-02-17 17:00:00|164.84|162.64|163.87|161.67|165.94|163.74|163.73|161.53|0
1645117500000|2022-02-17 17:05:00|163.73|161.53|165.47|163.27|165.8|163.6|163.19|160.99|0
1645117800000|2022-02-17 17:10:00|165.29|163.09|165.2|163|166.58|164.38|165.01|162.81|0
1645118100000|2022-02-17 17:15:00|165.29|163.09|164.92|162.72|165.47|163.27|164.64|162.44|0
1645118400000|2022-02-17 17:20:00|165.01|162.81|163.05|160.85|165.1|162.9|162.59|160.39|0
1645118700000|2022-02-17 17:25:00|163.09|160.89|163.13|160.93|163.32|161.12|162.5|160.3|0
1645119000000|2022-02-17 17:30:00|163.22|161.02|162.58|160.38|163.68|161.48|161.58|159.38|0
1645119300000|2022-02-17 17:35:00|162.49|160.29|163.08|160.88|163.22|161.02|162.31|160.11|0
1645119600000|2022-02-17 17:40:00|163.17|160.97|163.12|160.92|164.04|161.84|163.03|160.83|0
1645119900000|2022-02-17 17:45:00|163.03|160.83|164.77|162.57|165.51|163.31|163.03|160.83|0
1645120200000|2022-02-17 17:50:00|164.59|162.39|164.13|161.93|165.05|162.85|163.76|161.56|0
1645120500000|2022-02-17 17:55:00|164.22|162.02|164.12|161.92|164.68|162.48|163.8|161.6|0
1645120800000|2022-02-17 18:00:00|164.21|162.01|165.09|162.89|165.09|162.89|163.66|161.46|0
1645121100000|2022-02-17 18:05:00|164.95|162.75|165.13|162.93|165.5|163.3|164.3|162.1|0
1645121400000|2022-02-17 18:10:00|165.04|162.84|166.14|163.94|166.98|164.78|165.04|162.84|0
1645121700000|2022-02-17 18:15:00|166.23|164.03|166.32|164.12|166.69|164.49|165.21|163.01|0
1645122000000|2022-02-17 18:20:00|166.41|164.21|166.97|164.77|167.43|165.23|165.95|163.75|0
1645122300000|2022-02-17 18:25:00|166.88|164.68|166.87|164.67|167.9|165.7|166.73|164.53|0
1645122600000|2022-02-17 18:30:00|166.96|164.76|166.22|164.02|167.24|165.04|165.48|163.28|0
1645122900000|2022-02-17 18:35:00|166.31|164.11|167.33|165.13|167.42|165.22|165.76|163.56|0
1645123200000|2022-02-17 18:40:00|167.42|165.22|167.8|165.6|168.37|166.17|167.42|165.22|0
1645123500000|2022-02-17 18:45:00|167.9|165.7|168.46|166.26|168.74|166.54|167.8|165.6|0
1645123800000|2022-02-17 18:50:00|168.55|166.35|167.43|165.23|168.64|166.44|167.33|165.13|0
1645124100000|2022-02-17 18:55:00|167.52|165.32|167.42|165.22|167.89|165.69|167.14|164.94|0
1645124400000|2022-02-17 19:00:00|167.52|165.32|168.54|166.34|169.01|166.81|167.52|165.32|0
1645124700000|2022-02-17 19:05:00|168.45|166.25|170.13|167.93|170.42|168.22|168.45|166.25|0
1645125000000|2022-02-17 19:10:00|170.23|168.03|169.47|167.27|170.89|168.69|169.38|167.18|0
1645125300000|2022-02-17 19:15:00|169.38|167.18|169.47|167.27|170.04|167.84|168.72|166.52|0
1645125600000|2022-02-17 19:20:00|169.66|167.46|171.92|169.72|172.02|169.82|169.37|167.17|0
1645125900000|2022-02-17 19:25:00|172.02|169.82|171.73|169.53|172.31|170.11|171.45|169.25|0
1645126200000|2022-02-17 19:30:00|171.83|169.63|172.83|170.63|173.54|171.34|171.26|169.06|0
1645126500000|2022-02-17 19:35:00|172.78|170.58|173.73|171.53|173.73|171.53|172.58|170.38|0
1645126800000|2022-02-17 19:40:00|173.63|171.43|174.7|172.5|174.8|172.6|171.73|169.53|0
1645127100000|2022-02-17 19:45:00|174.61|172.41|175.18|172.98|176.52|174.32|174.13|171.93|0
1645127400000|2022-02-17 19:50:00|175.27|173.07|176.33|174.13|177.1|174.9|175.27|173.07|0
1645127700000|2022-02-17 19:55:00|176.42|174.22|177.38|175.18|177.48|175.28|175.56|173.36|0
1645128000000|2022-02-17 20:00:00|177.29|175.09|178.44|176.24|178.64|176.44|176.42|174.22|0
1645128300000|2022-02-17 20:05:00|178.25|176.05|180.48|178.28|180.48|178.28|178.15|175.95|0
1645128600000|2022-02-17 20:10:00|180.39|178.19|181.56|179.36|181.95|179.75|179.8|177.6|0
1645128900000|2022-02-17 20:15:00|181.66|179.46|182.3|180.1|183.29|181.09|181.12|178.92|0
1645129200000|2022-02-17 20:20:00|182.4|180.2|181.81|179.61|182.4|180.2|180.74|178.54|0
1645129500000|2022-02-17 20:25:00|181.62|179.42|181.91|179.71|182.69|180.49|180.74|178.54|0
1645129800000|2022-02-17 20:30:00|182.1|179.9|181.25|179.05|183.96|181.76|179.96|177.76|0
1645130100000|2022-02-17 20:35:00|181.15|178.95|177.55|175.35|181.15|178.95|176.97|174.77|0
1645130400000|2022-02-17 20:40:00|177.64|175.44|178.51|176.31|179.29|177.09|177.64|175.44|0
1645130700000|2022-02-17 20:45:00|178.42|176.22|179.58|177.38|179.58|177.38|176.48|174.28|0
1645131000000|2022-02-17 20:50:00|180.85|178.65|181.73|179.53|184.6|182.4|179.97|177.77|0
1645131300000|2022-02-17 20:55:00|181.53|179.33|182.51|180.31|182.81|180.61|179.97|177.77|0
1645131600000|2022-02-17 21:00:00|182.22|180.02|181.31|179.11|183.4|181.2|180.74|178.54|0
1645131900000|2022-02-17 21:05:00|181.41|179.21|184.66|182.46|185.45|183.25|181.31|179.11|0
1645132200000|2022-02-17 21:10:00|184.36|182.16|183.07|180.87|185.85|183.65|182.97|180.77|0
1645132500000|2022-02-17 21:15:00|183.67|180.77|185|182.2|185.25|182.45|183.37|180.57|0
1645132800000|2022-02-17 21:20:00|184.95|182.15|183.76|180.96|185.15|182.35|183.56|180.76|0
1645133100000|2022-02-17 21:25:00|183.86|181.06|184.05|181.25|184.15|181.35|183.66|180.86|0
1645133400000|2022-02-17 21:30:00|184.01|181.21|182.87|180.07|184.15|181.35|182.77|179.97|0
1645133700000|2022-02-17 21:35:00|182.97|180.17|182.96|180.16|183.06|180.26|182.57|179.77|0
1645134000000|2022-02-17 21:40:00|182.86|180.06|183.16|180.36|183.55|180.75|182.52|179.72|0
1645134300000|2022-02-17 21:45:00|183.06|180.26|182.86|180.06|183.11|180.31|182.37|179.57|0
1645134600000|2022-02-17 21:50:00|182.76|179.96|183|180.2|183.05|180.25|182.66|179.86|0
1645134900000|2022-02-17 21:55:00|182.85|180.05|183.1|180.3|183.34|180.54|182.76|179.96|0
1645135200000|2022-02-17 22:00:00|183.24|180.44|183.46|180.66|183.46|180.66|183.03|180.23|0
1645135500000|2022-02-17 22:05:00|183.52|180.72|183.31|180.51|183.6|180.8|183.24|180.44|0
1645135800000|2022-02-17 22:10:00|183.32|180.52|183.43|180.63|183.59|180.79|183.32|180.52|0
1645136100000|2022-02-17 22:15:00|183.42|180.62|183.52|180.72|183.52|180.72|183.3|180.5|0
1645136400000|2022-02-17 22:20:00|183.53|180.73|183.54|180.74|183.54|180.74|183.51|180.71|0
1645136700000|2022-02-17 22:25:00|183.53|180.73|183.47|180.67|183.63|180.83|183.47|180.67|0
1645137000000|2022-02-17 22:30:00|183.53|180.73|183.67|180.87|183.71|180.91|183.47|180.67|0
1645137300000|2022-02-17 22:35:00|183.68|180.88|183.66|180.86|183.74|180.94|183.66|180.86|0
1645137600000|2022-02-17 22:40:00|183.68|180.88|183.59|180.79|183.77|180.97|183.59|180.79|0
1645137900000|2022-02-17 22:45:00|183.66|180.86|183.45|180.65|183.67|180.87|183.44|180.64|0
1645138200000|2022-02-17 22:50:00|183.44|180.64|183.44|180.64|183.48|180.68|183.44|180.64|0
1645138500000|2022-02-17 22:55:00|183.45|180.65|183.33|180.53|183.6|180.8|183.33|180.53|0
1645138800000|2022-02-17 23:00:00|183.45|180.65|185.08|182.28|185.18|182.38|183.25|180.45|0
1645139100000|2022-02-17 23:05:00|185.18|182.38|184.73|181.93|185.57|182.77|184.68|181.88|0
1645139400000|2022-02-17 23:10:00|184.78|181.98|184.18|181.38|184.78|181.98|183.98|181.18|0
1645139700000|2022-02-17 23:15:00|184.38|181.58|182.89|180.09|184.73|181.93|182.7|179.9|0
1645140000000|2022-02-17 23:20:00|182.85|180.05|182.2|179.4|183.04|180.24|181.91|179.11|0
1645140300000|2022-02-17 23:25:00|182.3|179.5|181.91|179.11|182.4|179.6|181.71|178.91|0
1645140600000|2022-02-17 23:30:00|182|179.2|181.02|178.22|182|179.2|180.93|178.13|0
1645140900000|2022-02-17 23:35:00|180.93|178.13|181.75|178.95|181.8|179|180.93|178.13|0
1645141200000|2022-02-17 23:40:00|181.8|179|181.7|178.9|182|179.2|181.11|178.31|0
1645141500000|2022-02-17 23:45:00|181.6|178.8|181.11|178.31|181.8|179|180.92|178.12|0
1645141800000|2022-02-17 23:50:00|181.06|178.26|181.69|178.89|181.69|178.89|180.87|178.07|0
1645142100000|2022-02-17 23:55:00|181.65|178.85|181.59|178.79|181.69|178.89|180.91|178.11|0
1645142400000|2022-02-18 00:00:00|181.69|178.89|180.81|178.01|181.79|178.99|180.52|177.72|0
1645142700000|2022-02-18 00:05:00|181|178.2|181.1|178.3|181.49|178.69|180.9|178.1|0
1645143000000|2022-02-18 00:10:00|181.29|178.49|181.39|178.59|181.88|179.08|180.76|177.96|0
1645143300000|2022-02-18 00:15:00|181.19|178.39|182.07|179.27|183.05|180.25|181.19|178.39|0
1645143600000|2022-02-18 00:20:00|182.17|179.37|183.25|180.45|183.64|180.84|182.17|179.37|0
1645143900000|2022-02-18 00:25:00|183.44|180.64|182.75|179.95|183.54|180.74|182.46|179.66|0
1645144200000|2022-02-18 00:30:00|182.8|180|182.94|180.14|183.44|180.64|182.36|179.56|0
1645144500000|2022-02-18 00:35:00|183.04|180.24|183.14|180.34|184.03|181.23|182.94|180.14|0
1645144800000|2022-02-18 00:40:00|183.33|180.53|183.63|180.83|183.73|180.93|183.04|180.24|0
1645145100000|2022-02-18 00:45:00|183.72|180.92|184.61|181.81|184.81|182.01|183.23|180.43|0
1645145400000|2022-02-18 00:50:00|184.71|181.91|183.13|180.33|185.5|182.7|183.13|180.33|0
1645145700000|2022-02-18 00:55:00|183.32|180.52|182.63|179.83|183.32|180.52|182.34|179.54|0
1645146000000|2022-02-18 01:00:00|182.43|179.63|181.8|179|182.63|179.83|181.65|178.85|0
1645146300000|2022-02-18 01:05:00|181.84|179.04|182.53|179.73|182.53|179.73|181.65|178.85|0
1645146600000|2022-02-18 01:10:00|182.43|179.63|182.82|180.02|183.31|180.51|182.43|179.63|0
1645146900000|2022-02-18 01:15:00|182.92|180.12|182.91|180.11|183.31|180.51|182.32|179.52|0
1645147200000|2022-02-18 01:20:00|182.96|180.16|182.67|179.87|183.21|180.41|182.62|179.82|0
1645147500000|2022-02-18 01:25:00|182.71|179.91|183.4|180.6|184.09|181.29|182.47|179.67|0
1645147800000|2022-02-18 01:30:00|183.69|180.89|176.59|173.79|184.19|181.39|175.92|173.12|0
1645148100000|2022-02-18 01:35:00|176.69|173.89|174.1|171.3|176.69|173.89|174.1|171.3|0
1645148400000|2022-02-18 01:40:00|174.01|171.21|173.29|170.49|174.2|171.4|172.48|169.68|0
1645148700000|2022-02-18 01:45:00|173.19|170.39|173.71|170.91|175.24|172.44|173.19|170.39|0
1645149000000|2022-02-18 01:50:00|173.81|171.01|171.73|168.93|174.09|171.29|170.79|167.99|0
1645149300000|2022-02-18 01:55:00|171.44|168.64|172.1|169.3|172.38|169.58|170.97|168.17|0
1645149600000|2022-02-18 02:00:00|171.91|169.11|171.72|168.92|172.38|169.58|171.25|168.45|0
1645149900000|2022-02-18 02:05:00|171.62|168.82|172.94|170.14|172.94|170.14|171.43|168.63|0
1645150200000|2022-02-18 02:10:00|172.85|170.05|172.28|169.48|172.94|170.14|172|169.2|0
1645150500000|2022-02-18 02:15:00|172.18|169.38|171.33|168.53|172.47|169.67|171.14|168.34|0
1645150800000|2022-02-18 02:20:00|171.24|168.44|171.71|168.91|171.9|169.1|171.05|168.25|0
1645151100000|2022-02-18 02:25:00|171.61|168.81|172.79|169.99|172.93|170.13|171.42|168.62|0
1645151400000|2022-02-18 02:30:00|172.83|170.03|172.55|169.75|172.83|170.03|172.17|169.37|0
1645151700000|2022-02-18 02:35:00|172.45|169.65|173.49|170.69|173.49|170.69|172.45|169.65|0
1645152000000|2022-02-18 02:40:00|173.59|170.79|173.11|170.31|174.16|171.36|173.01|170.21|0
1645152300000|2022-02-18 02:45:00|173.16|170.36|173.77|170.97|173.77|170.97|172.92|170.12|0
1645152600000|2022-02-18 02:50:00|173.48|170.68|172.91|170.11|173.77|170.97|172.82|170.02|0
1645152900000|2022-02-18 02:55:00|172.82|170.02|172.53|169.73|173.2|170.4|172.34|169.54|0
1645153200000|2022-02-18 03:00:00|172.44|169.64|173|170.2|173.29|170.49|172.44|169.64|0
1645153500000|2022-02-18 03:05:00|173.1|170.3|172.52|169.72|173.47|170.67|172.52|169.72|0
1645153800000|2022-02-18 03:10:00|172.62|169.82|171.58|168.78|172.81|170.01|171.58|168.78|0
1645154100000|2022-02-18 03:15:00|171.48|168.68|171.48|168.68|171.86|169.06|171.2|168.4|0
1645154400000|2022-02-18 03:20:00|171.57|168.77|171.76|168.96|172.04|169.24|171.38|168.58|0
1645154700000|2022-02-18 03:25:00|171.71|168.91|169.21|166.41|171.76|168.96|169.21|166.41|0
1645155000000|2022-02-18 03:30:00|169.3|166.5|169.95|167.15|169.95|167.15|169.21|166.41|0
1645155300000|2022-02-18 03:35:00|170|167.2|170.23|167.43|170.23|167.43|169.48|166.68|0
1645155600000|2022-02-18 03:40:00|170.28|167.48|169.85|167.05|170.42|167.62|169.67|166.87|0
1645155900000|2022-02-18 03:45:00|169.76|166.96|168.59|165.79|170.13|167.33|168.45|165.65|0
1645156200000|2022-02-18 03:50:00|168.63|165.83|169.28|166.48|169.57|166.77|168.54|165.74|0
1645156500000|2022-02-18 03:55:00|169.24|166.44|169.75|166.95|169.99|167.19|169.24|166.44|0
1645156800000|2022-02-18 04:00:00|169.84|167.04|168.72|165.92|169.84|167.04|168.3|165.5|0
1645157100000|2022-02-18 04:05:00|168.62|165.82|168.43|165.63|168.9|166.1|168.34|165.54|0
1645157400000|2022-02-18 04:10:00|168.39|165.59|168.62|165.82|168.99|166.19|168.25|165.45|0
1645157700000|2022-02-18 04:15:00|168.67|165.87|168.99|166.19|169.27|166.47|168.67|165.87|0
1645158000000|2022-02-18 04:20:00|168.89|166.09|168.33|165.53|169.27|166.47|168.33|165.53|0
1645158300000|2022-02-18 04:25:00|168.15|165.35|168|165.2|168.15|165.35|167.03|164.23|0
1645158600000|2022-02-18 04:30:00|168.05|165.25|168.42|165.62|168.61|165.81|168.05|165.25|0
1645158900000|2022-02-18 04:35:00|168.32|165.52|167.84|165.04|168.32|165.52|167.37|164.57|0
1645159200000|2022-02-18 04:40:00|167.74|164.94|167.74|164.94|168.02|165.22|167.6|164.8|0
1645159500000|2022-02-18 04:45:00|167.83|165.03|168.01|165.21|168.3|165.5|167.64|164.84|0
1645159800000|2022-02-18 04:50:00|168.11|165.31|168.01|165.21|168.11|165.31|167.83|165.03|0
1645160100000|2022-02-18 04:55:00|168.15|165.35|168.57|165.77|168.76|165.96|168.01|165.21|0
1645160400000|2022-02-18 05:00:00|168.66|165.86|168.01|165.21|168.76|165.96|167.91|165.11|0
1645160700000|2022-02-18 05:05:00|167.91|165.11|168.61|165.81|168.75|165.95|167.91|165.11|0
1645161000000|2022-02-18 05:10:00|168.66|165.86|168.65|165.85|168.84|166.04|168.24|165.44|0
1645161300000|2022-02-18 05:15:00|168.75|165.95|168.28|165.48|168.84|166.04|168.09|165.29|0
1645161600000|2022-02-18 05:20:00|168.18|165.38|169.11|166.31|169.21|166.41|168.18|165.38|0
1645161900000|2022-02-18 05:25:00|169.16|166.36|169.11|166.31|169.21|166.41|168.74|165.94|0
1645162200000|2022-02-18 05:30:00|169.02|166.22|168.83|166.03|169.02|166.22|168.5|165.7|0
1645162500000|2022-02-18 05:35:00|168.92|166.12|168.4|165.6|168.92|166.12|167.98|165.18|0
1645162800000|2022-02-18 05:40:00|168.36|165.56|168.82|166.02|169.01|166.21|168.35|165.55|0
1645163100000|2022-02-18 05:45:00|168.73|165.93|168.49|165.69|168.73|165.93|168.44|165.64|0
1645163400000|2022-02-18 05:50:00|168.54|165.74|169|166.2|169.09|166.29|168.44|165.64|0
1645163700000|2022-02-18 05:55:00|169.05|166.25|169.75|166.95|170.12|167.32|168.81|166.01|0
1645164000000|2022-02-18 06:00:00|170.31|167.51|171.21|168.41|171.83|169.03|170.22|167.42|0
1645164300000|2022-02-18 06:05:00|171.25|168.45|170.97|168.17|171.73|168.93|170.69|167.89|0
1645164600000|2022-02-18 06:10:00|171.06|168.26|171.68|168.88|171.92|169.12|170.64|167.84|0
1645164900000|2022-02-18 06:15:00|171.73|168.93|170.36|167.56|172.1|169.3|170.31|167.51|0
1645165200000|2022-02-18 06:20:00|170.45|167.65|170.02|167.22|170.82|168.02|170.02|167.22|0
1645165500000|2022-02-18 06:25:00|170.11|167.31|170.3|167.5|170.58|167.78|170.07|167.27|0
1645165800000|2022-02-18 06:30:00|170.49|167.69|170.86|168.06|170.86|168.06|169.92|167.12|0
1645166100000|2022-02-18 06:35:00|170.91|168.11|170.67|167.87|171|168.2|170.11|167.31|0
1645166400000|2022-02-18 06:40:00|170.62|167.82|170.43|167.63|170.86|168.06|170.1|167.3|0
1645166700000|2022-02-18 06:45:00|170.57|167.77|170.85|168.05|171.04|168.24|170.34|167.54|0
1645167000000|2022-02-18 06:50:00|170.95|168.15|171.23|168.43|171.56|168.76|170.95|168.15|0
1645167300000|2022-02-18 06:55:00|171.32|168.52|172.07|169.27|172.17|169.37|171.32|168.52|0
1645167600000|2022-02-18 07:00:00|171.98|169.18|171.22|168.42|172.5|169.7|170.94|168.14|0
1645167900000|2022-02-18 07:05:00|171.12|168.32|170.74|167.94|171.6|168.8|170.37|167.57|0
1645168200000|2022-02-18 07:10:00|170.7|167.9|170.79|167.99|171.88|169.08|170.55|167.75|0
1645168500000|2022-02-18 07:15:00|170.65|167.85|170.98|168.18|171.02|168.22|170.27|167.47|0
1645168800000|2022-02-18 07:20:00|170.93|168.13|171.96|169.16|171.96|169.16|170.74|167.94|0
1645169100000|2022-02-18 07:25:00|172.06|169.26|171.77|168.97|172.25|169.45|171.58|168.78|0
1645169400000|2022-02-18 07:30:00|171.87|169.07|172.24|169.44|172.43|169.63|171.3|168.5|0
1645169700000|2022-02-18 07:35:00|172.15|169.35|172.1|169.3|172.67|169.87|171.76|168.96|0
1645170000000|2022-02-18 07:40:00|172.05|169.25|171.19|168.39|172.14|169.34|171|168.2|0
1645170300000|2022-02-18 07:45:00|171.1|168.3|171.57|168.77|171.57|168.77|170.81|168.01|0
1645170600000|2022-02-18 07:50:00|171.66|168.86|171.94|169.14|171.99|169.19|171.38|168.58|0
1645170900000|2022-02-18 07:55:00|171.85|169.05|171.56|168.76|172.61|169.81|171.37|168.57|0
1645171200000|2022-02-18 08:00:00|171.75|168.95|172.2|169.4|172.66|169.86|169.21|166.41|0
1645171500000|2022-02-18 08:05:00|172.18|169.98|171.61|169.41|173.32|171.12|171.52|169.32|0
1645171800000|2022-02-18 08:10:00|171.51|169.31|171.09|168.89|172.08|169.88|170.76|168.56|0
1645172100000|2022-02-18 08:15:00|171.18|168.98|172.07|169.87|172.36|170.16|171.13|168.93|0
1645172400000|2022-02-18 08:20:00|172.17|169.97|172.17|169.97|172.36|170.16|170.94|168.74|0
1645172700000|2022-02-18 08:25:00|172.45|170.25|171.46|169.26|172.54|170.34|171.27|169.07|0
1645173000000|2022-02-18 08:30:00|171.41|169.21|171.74|169.54|172.63|170.43|171.12|168.92|0
1645173300000|2022-02-18 08:35:00|171.69|169.49|170.18|167.98|172.25|170.05|169.9|167.7|0
1645173600000|2022-02-18 08:40:00|170.27|168.07|169.71|167.51|170.27|168.07|169.05|166.85|0
1645173900000|2022-02-18 08:45:00|169.61|167.41|171.11|168.91|171.11|168.91|169.33|167.13|0
1645174200000|2022-02-18 08:50:00|171.02|168.82|171.39|169.19|171.86|169.66|171.01|168.81|0
1645174500000|2022-02-18 08:55:00|171.44|169.24|172|169.8|172.52|170.32|171.11|168.91|0
1645174800000|2022-02-18 09:00:00|171.95|169.75|172.14|169.94|173.04|170.84|171.48|169.28|0
1645175100000|2022-02-18 09:05:00|172.19|169.99|172.89|170.69|172.89|170.69|171.38|169.18|0
1645175400000|2022-02-18 09:10:00|172.85|170.65|174.7|172.5|175.66|173.46|172.85|170.65|0
1645175700000|2022-02-18 09:15:00|174.51|172.31|174.27|172.07|175.08|172.88|174.12|171.92|0
1645176000000|2022-02-18 09:20:00|174.31|172.11|174.12|171.92|174.79|172.59|174.07|171.87|0
1645176300000|2022-02-18 09:25:00|174.02|171.82|173.59|171.39|174.12|171.92|172.98|170.78|0
1645176600000|2022-02-18 09:30:00|173.64|171.44|173.02|170.82|173.74|171.54|172.97|170.77|0
1645176900000|2022-02-18 09:35:00|172.97|170.77|171.78|169.58|172.97|170.77|171.25|169.05|0
1645177200000|2022-02-18 09:40:00|171.88|169.68|171.3|169.1|171.88|169.68|171.02|168.82|0
1645177500000|2022-02-18 09:45:00|171.4|169.2|171.97|169.77|172.54|170.34|171.3|169.1|0
1645177800000|2022-02-18 09:50:00|171.87|169.67|171.3|169.1|172.16|169.96|171.3|169.1|0
1645178100000|2022-02-18 09:55:00|171.2|169|170.16|167.96|171.3|169.1|169.78|167.58|0
1645178400000|2022-02-18 10:00:00|170.11|167.91|170.16|167.96|170.58|168.38|169.78|167.58|0
1645178700000|2022-02-18 10:05:00|170.39|168.19|171.29|169.09|171.76|169.56|170.25|168.05|0
1645179000000|2022-02-18 10:10:00|171.38|169.18|171.28|169.08|172.33|170.13|171.28|169.08|0
1645179300000|2022-02-18 10:15:00|171.38|169.18|170.81|168.61|171.47|169.27|170.43|168.23|0
1645179600000|2022-02-18 10:20:00|170.62|168.42|170.76|168.56|170.8|168.6|170.33|168.13|0
1645179900000|2022-02-18 10:25:00|170.71|168.51|170.61|168.41|170.8|168.6|170.14|167.94|0
1645180200000|2022-02-18 10:30:00|170.52|168.32|170.89|168.69|171.27|169.07|170.52|168.32|0
1645180500000|2022-02-18 10:35:00|170.99|168.79|170.23|168.03|171.46|169.26|170.13|167.93|0
1645180800000|2022-02-18 10:40:00|170.32|168.12|170.65|168.45|170.79|168.59|170.32|168.12|0
1645181100000|2022-02-18 10:45:00|170.56|168.36|170.41|168.21|170.88|168.68|170.22|168.02|0
1645181400000|2022-02-18 10:50:00|170.69|168.49|171.07|168.87|171.83|169.63|170.69|168.49|0
1645181700000|2022-02-18 10:55:00|171.16|168.96|171.63|169.43|171.92|169.72|170.59|168.39|0
1645182000000|2022-02-18 11:00:00|171.68|169.48|171.92|169.72|172.3|170.1|171.44|169.24|0
1645182300000|2022-02-18 11:05:00|171.97|169.77|171.11|168.91|172.06|169.86|170.96|168.76|0
1645182600000|2022-02-18 11:10:00|171.06|168.86|171.43|169.23|172.29|170.09|170.87|168.67|0
1645182900000|2022-02-18 11:15:00|171.39|169.19|170.29|168.09|171.39|169.19|169.92|167.72|0
1645183200000|2022-02-18 11:20:00|170.39|168.19|170.67|168.47|170.95|168.75|170.11|167.91|0
1645183500000|2022-02-18 11:25:00|170.76|168.56|170.86|168.66|170.95|168.75|170.67|168.47|0
1645183800000|2022-02-18 11:30:00|170.95|168.75|171.33|169.13|171.42|169.22|170.66|168.46|0
1645184100000|2022-02-18 11:35:00|171.42|169.22|170.08|167.88|171.61|169.41|170.08|167.88|0
1645184400000|2022-02-18 11:40:00|170.04|167.84|172.37|170.17|172.37|170.17|170.04|167.84|0
1645184700000|2022-02-18 11:45:00|172.75|170.55|173.99|171.79|173.99|171.79|172.17|169.97|0
1645185000000|2022-02-18 11:50:00|174.18|171.98|173.7|171.5|174.57|172.37|173.22|171.02|0
1645185300000|2022-02-18 11:55:00|173.79|171.59|172.74|170.54|174.46|172.26|172.74|170.54|0
1645185600000|2022-02-18 12:00:00|172.64|170.44|171.97|169.77|173.31|171.11|171.93|169.73|0
1645185900000|2022-02-18 12:05:00|171.88|169.68|171.4|169.2|172.07|169.87|170.74|168.54|0
1645186200000|2022-02-18 12:10:00|171.49|169.29|171.39|169.19|171.59|169.39|171.11|168.91|0
1645186500000|2022-02-18 12:15:00|171.3|169.1|171.2|169|171.68|169.48|171.2|169|0
1645186800000|2022-02-18 12:20:00|171.3|169.1|171.1|168.9|172.06|169.86|170.91|168.71|0
1645187100000|2022-02-18 12:25:00|171.01|168.81|171.67|169.47|171.67|169.47|170.91|168.71|0
1645187400000|2022-02-18 12:30:00|171.57|169.37|171|168.8|171.67|169.47|171|168.8|0
1645187700000|2022-02-18 12:35:00|170.91|168.71|171.09|168.89|171.09|168.89|170.62|168.42|0
1645188000000|2022-02-18 12:40:00|171.19|168.99|170.71|168.51|171.19|168.99|170.62|168.42|0
1645188300000|2022-02-18 12:45:00|170.62|168.42|170.71|168.51|171.28|169.08|170.43|168.23|0
1645188600000|2022-02-18 12:50:00|170.8|168.6|171.65|169.45|171.65|169.45|170.52|168.32|0
1645188900000|2022-02-18 12:55:00|171.75|169.55|170.8|168.6|171.75|169.55|170.8|168.6|0
1645189200000|2022-02-18 13:00:00|170.89|168.69|170.7|168.5|171.46|169.26|170.42|168.22|0
1645189500000|2022-02-18 13:05:00|170.51|168.31|173.17|170.97|173.46|171.26|169.94|167.74|0
1645189800000|2022-02-18 13:10:00|173.6|171.4|175.57|173.37|176.35|174.15|173.6|171.4|0
1645190100000|2022-02-18 13:15:00|175.86|173.66|177.52|175.32|177.9|175.7|174.03|171.83|0
1645190400000|2022-02-18 13:20:00|177.42|175.22|181.48|179.28|181.48|179.28|177.42|175.22|0
1645190700000|2022-02-18 13:25:00|181.28|179.08|184.09|181.89|184.83|182.63|180.89|178.69|0
1645191000000|2022-02-18 13:30:00|183.94|181.74|187.47|184.83|190.58|187.94|183.94|181.74|0
1645191300000|2022-02-18 13:35:00|187.37|184.73|182.83|180.63|187.82|185.18|182.73|180.53|0
1645191600000|2022-02-18 13:40:00|182.93|180.73|183.52|181.32|184.01|181.81|182.93|180.73|0
1645191900000|2022-02-18 13:45:00|183.47|181.27|183.91|181.71|185|182.8|183.32|181.12|0
1645192200000|2022-02-18 13:50:00|183.96|181.76|182.62|180.42|184.45|182.25|181.84|179.64|0
1645192500000|2022-02-18 13:55:00|182.72|180.52|181.76|179.56|183.21|181.01|181.76|179.56|0
1645192800000|2022-02-18 14:00:00|181.66|179.46|180.5|178.3|182.37|180.17|179.81|177.61|0
1645193100000|2022-02-18 14:05:00|180.6|178.4|181.77|179.57|181.77|179.57|180.4|178.2|0
1645193400000|2022-02-18 14:10:00|182.36|180.16|184.14|181.94|184.14|181.94|182.07|179.87|0
1645193700000|2022-02-18 14:15:00|184.04|181.84|184.34|182.14|184.54|182.34|182.85|180.65|0
1645194000000|2022-02-18 14:20:00|184.19|181.99|183.74|181.54|185.13|182.93|183.64|181.44|0
1645194300000|2022-02-18 14:25:00|183.34|181.14|180.68|178.48|183.98|181.78|180.63|178.43|0
1645194600000|2022-02-18 14:30:00|181.27|179.07|183.04|180.84|183.04|180.84|179.31|177.11|0
1645194900000|2022-02-18 14:35:00|183.23|181.03|181.55|179.35|185.12|182.92|179.79|177.59|0
1645195200000|2022-02-18 14:40:00|181.75|179.55|186.12|183.92|186.42|184.22|181.75|179.55|0
1645195500000|2022-02-18 14:45:00|186.22|184.02|182.04|179.84|186.72|184.52|182.04|179.84|0
1645195800000|2022-02-18 14:50:00|181.94|179.74|177.06|174.86|182.04|179.84|176.97|174.77|0
1645196100000|2022-02-18 14:55:00|176.97|174.77|177.11|174.91|178.03|175.83|176.15|173.95|0
1645196400000|2022-02-18 15:00:00|177.3|175.1|178.9|176.7|179.97|177.77|176.77|174.57|0
1645196700000|2022-02-18 15:05:00|178.7|176.5|179.63|177.43|180.16|177.96|177.54|175.34|0
1645197000000|2022-02-18 15:10:00|179.97|177.77|179.77|177.57|181.93|179.73|177.92|175.72|0
1645197300000|2022-02-18 15:15:00|179.87|177.67|179.76|177.56|181.13|178.93|176.28|174.08|0
1645197600000|2022-02-18 15:20:00|179.86|177.66|182.51|180.31|183.1|180.9|179.37|177.17|0
1645197900000|2022-02-18 15:25:00|182.41|180.21|186.38|184.18|186.88|184.68|181.13|178.93|0
1645198200000|2022-02-18 15:30:00|186.58|184.38|188.77|186.57|189.97|187.77|186.58|184.38|0
1645198500000|2022-02-18 15:35:00|188.87|186.67|190.63|188.43|190.93|188.73|187.2|185|0
1645198800000|2022-02-18 15:40:00|190.33|188.13|189.92|187.72|192.55|190.35|189.82|187.62|0
1645199100000|2022-02-18 15:45:00|189.82|187.62|193.05|190.85|193.45|191.25|189.42|187.22|0
1645199400000|2022-02-18 15:50:00|192.74|190.54|191.12|188.92|192.74|190.54|190.02|187.82|0
1645199700000|2022-02-18 15:55:00|191.02|188.82|192.53|190.33|193.3|191.1|190.52|188.32|0
1645200000000|2022-02-18 16:00:00|192.43|190.23|199.03|196.83|199.65|197.45|191.05|188.85|0
1645200300000|2022-02-18 16:05:00|198.72|196.52|196.54|194.34|199.55|197.35|196.03|193.83|0
1645200600000|2022-02-18 16:10:00|196.85|194.65|198.33|195.69|200.65|198.45|196.75|194.55|0
1645200900000|2022-02-18 16:15:00|198.22|195.58|195.6|192.96|198.79|196.15|195.39|192.75|0
1645201200000|2022-02-18 16:20:00|195.5|192.86|194.47|191.83|195.6|192.96|193.46|190.82|0
1645201500000|2022-02-18 16:25:00|194.32|191.68|192.4|189.76|194.32|191.68|189.5|186.86|0
1645201800000|2022-02-18 16:30:00|192.14|189.5|192.8|190.16|194.14|191.5|190.72|188.08|0
1645202100000|2022-02-18 16:35:00|192.91|190.27|191.58|188.94|193.78|191.14|190.01|187.37|0
1645202400000|2022-02-18 16:40:00|191.47|188.83|193.21|190.57|193.41|190.77|190.36|187.72|0
1645202700000|2022-02-18 16:45:00|193.41|190.77|194.64|192|195|192.36|191.47|188.83|0
1645203000000|2022-02-18 16:50:00|194.43|191.79|196.6|193.96|197.22|194.58|194.33|191.69|0
1645203300000|2022-02-18 16:55:00|196.5|193.86|199.52|196.88|200.99|198.35|196.08|193.44|0
1645203600000|2022-02-18 17:00:00|199.62|196.98|202|199.36|202.36|199.72|198.76|196.12|0
1645203900000|2022-02-18 17:05:00|201.89|199.25|198.39|195.75|201.89|199.25|198.39|195.75|0
1645204200000|2022-02-18 17:10:00|198.29|195.65|196.35|193.71|198.29|195.65|195.11|192.47|0
1645204500000|2022-02-18 17:15:00|196.56|193.92|194.08|191.44|197.29|194.65|191.93|189.29|0
1645204800000|2022-02-18 17:20:00|193.98|191.34|196.56|193.92|196.56|193.92|193.36|190.72|0
1645205100000|2022-02-18 17:25:00|196.87|194.23|195.83|193.19|196.87|194.23|194.38|191.74|0
1645205400000|2022-02-18 17:30:00|196.03|193.39|200.17|197.53|200.59|197.95|196.03|193.39|0
1645205700000|2022-02-18 17:35:00|200.38|197.74|203.73|201.09|204.9|202.26|199.13|196.49|0
1645206000000|2022-02-18 17:40:00|204.16|201.52|203.73|201.09|204.26|201.62|201.21|198.57|0
1645206300000|2022-02-18 17:45:00|203.94|201.3|203.94|201.3|204.89|202.25|203.1|200.46|0
1645206600000|2022-02-18 17:50:00|204.04|201.4|203.83|201.19|205.21|202.57|202.15|199.51|0
1645206900000|2022-02-18 17:55:00|203.93|201.29|205.52|202.88|205.52|202.88|202.77|200.13|0
1645207200000|2022-02-18 18:00:00|205.2|202.56|205.2|202.56|206.11|203.47|204.14|201.5|0
1645207500000|2022-02-18 18:05:00|204.93|202.29|204.45|201.81|206.37|203.73|203.82|201.18|0
1645207800000|2022-02-18 18:10:00|204.56|201.92|206.04|203.4|206.36|203.72|204.24|201.6|0
1645208100000|2022-02-18 18:15:00|206.15|203.51|206.77|204.13|208.28|205.64|204.98|202.34|0
1645208400000|2022-02-18 18:20:00|206.87|204.23|202.31|199.67|207.14|204.5|202.05|199.41|0
1645208700000|2022-02-18 18:25:00|202.42|199.78|203.98|201.34|204.73|202.09|201.22|198.58|0
1645209000000|2022-02-18 18:30:00|204.04|201.4|202.82|200.18|204.62|201.98|202.6|199.96|0
1645209300000|2022-02-18 18:35:00|203.24|200.6|200.18|197.54|204.03|201.39|199.98|197.34|0
1645209600000|2022-02-18 18:40:00|200.29|197.65|201.12|198.48|202.28|199.64|199.97|197.33|0
1645209900000|2022-02-18 18:45:00|201.23|198.59|198.72|196.08|201.23|198.59|197.89|195.25|0
1645210200000|2022-02-18 18:50:00|198.82|196.18|196.74|194.1|199.13|196.49|196.54|193.9|0
1645210500000|2022-02-18 18:55:00|197.05|194.41|197.83|195.19|200.21|197.57|196.59|193.95|0
1645210800000|2022-02-18 19:00:00|197.93|195.29|196.69|194.05|197.93|195.29|195.45|192.81|0
1645211100000|2022-02-18 19:05:00|196.27|193.63|198.19|195.55|198.86|196.22|195.86|193.22|0
1645211400000|2022-02-18 19:10:00|198.13|195.49|197.4|194.76|198.76|196.12|196.89|194.25|0
1645211700000|2022-02-18 19:15:00|197.3|194.66|194|191.36|197.71|195.07|193.6|190.96|0
1645212000000|2022-02-18 19:20:00|193.9|191.26|188.73|186.09|194.41|191.77|188.73|186.09|0
1645212300000|2022-02-18 19:25:00|188.83|186.19|186.71|184.07|189.53|186.89|186.11|183.47|0
1645212600000|2022-02-18 19:30:00|186.81|184.17|186.44|183.8|190.02|187.38|184.95|182.31|0
1645212900000|2022-02-18 19:35:00|186.24|183.6|189.88|187.24|190.49|187.85|186.24|183.6|0
1645213200000|2022-02-18 19:40:00|189.98|187.34|191.5|188.86|191.5|188.86|189.48|186.84|0
1645213500000|2022-02-18 19:45:00|191.4|188.76|193.13|190.49|193.13|190.49|190.28|187.64|0
1645213800000|2022-02-18 19:50:00|192.98|190.34|188.5|185.86|195.08|192.44|188.5|185.86|0
1645214100000|2022-02-18 19:55:00|188.3|185.66|185.2|182.56|189|186.36|185|182.36|0
1645214400000|2022-02-18 20:00:00|185|182.36|187.72|185.08|188.42|185.78|182.14|179.5|0
1645214700000|2022-02-18 20:05:00|187.82|185.18|189.82|187.18|191.44|188.8|186.52|183.88|0
1645215000000|2022-02-18 20:10:00|189.62|186.98|190.2|187.56|192.43|189.79|187.12|184.48|0
1645215300000|2022-02-18 20:15:00|189.9|187.26|193.76|191.12|194.28|191.64|188.99|186.35|0
1645215600000|2022-02-18 20:20:00|194.17|191.53|193.95|191.31|195.29|192.65|192.42|189.78|0
1645215900000|2022-02-18 20:25:00|194.36|191.72|195.49|192.85|195.7|193.06|192.72|190.08|0
1645216200000|2022-02-18 20:30:00|195.39|192.75|199.95|197.31|201.74|199.1|195.39|192.75|0
1645216500000|2022-02-18 20:35:00|200.16|197.52|198.38|195.74|200.47|197.83|196.92|194.28|0
1645216800000|2022-02-18 20:40:00|198.48|195.84|193.01|190.37|198.48|195.84|192.4|189.76|0
1645217100000|2022-02-18 20:45:00|191.88|189.24|191.16|188.52|196.19|193.55|190.65|188.01|0
1645217400000|2022-02-18 20:50:00|190.85|188.21|195.06|192.42|196.72|194.08|190.85|188.21|0
1645217700000|2022-02-18 20:55:00|194.75|192.11|195.37|192.73|196.51|193.87|193.82|191.18|0
1645218000000|2022-02-18 21:00:00|194.02|191.38|191.55|188.91|194.12|191.48|190.03|187.39|0
1645218300000|2022-02-18 21:05:00|191.45|188.81|193.09|190.45|193.19|190.55|191.35|188.71|0
1645218600000|2022-02-18 21:10:00|193.19|190.55|192.67|190.03|194.01|191.37|192.47|189.83|0
1645516800000|2022-02-22 08:00:00|235.54|232.18|232.21|228.85|236.01|232.65|231.57|228.21|0
1645517100000|2022-02-22 08:05:00|232.44|229.08|231.44|228.8|232.95|230.31|229.54|226.9|0
1645517400000|2022-02-22 08:10:00|231.27|228.63|225.64|223|231.39|228.75|224.56|221.92|0
1645517700000|2022-02-22 08:15:00|225.47|222.83|226.88|224.24|230.14|227.5|224.11|221.47|0
1645518000000|2022-02-22 08:20:00|226.31|223.67|226.47|223.83|228.99|226.35|225.23|222.59|0
1645518300000|2022-02-22 08:25:00|226.3|223.66|225.99|223.35|227.27|224.63|224.81|222.17|0
1645518600000|2022-02-22 08:30:00|226.39|223.75|227.52|224.88|228.84|226.2|225.99|223.35|0
1645518900000|2022-02-22 08:35:00|227.3|224.66|224.37|221.73|228.03|225.39|223.91|221.27|0
1645519200000|2022-02-22 08:40:00|224.65|222.01|221.82|219.18|224.93|222.29|220.76|218.12|0
1645519500000|2022-02-22 08:45:00|221.77|219.13|221.99|219.35|224.41|221.77|221.03|218.39|0
1645519800000|2022-02-22 08:50:00|222.15|219.51|221.64|219|222.49|219.85|219.8|217.16|0
1645520100000|2022-02-22 08:55:00|221.92|219.28|219.17|216.53|222.32|219.68|218.66|216.02|0
1645520400000|2022-02-22 09:00:00|219.06|216.42|220.17|217.53|220.57|217.93|217.26|214.62|0
1645520700000|2022-02-22 09:05:00|219.95|217.31|218.49|215.85|222.32|219.68|218.49|215.85|0
1645521000000|2022-02-22 09:10:00|218.37|215.73|220.17|217.53|221.75|219.11|217.93|215.29|0
1645521300000|2022-02-22 09:15:00|220.05|217.41|217.7|215.06|221.29|218.65|217.7|215.06|0
1645521600000|2022-02-22 09:20:00|217.81|215.17|219.65|217.01|219.82|217.18|217.25|214.61|0
1645521900000|2022-02-22 09:25:00|219.71|217.07|217.47|214.83|219.71|217.07|217.02|214.38|0
1645522200000|2022-02-22 09:30:00|217.58|214.94|216.63|213.99|218.13|215.49|215.36|212.72|0
1645522500000|2022-02-22 09:35:00|216.8|214.16|216.63|213.99|217.3|214.66|215.74|213.1|0
1645522800000|2022-02-22 09:40:00|216.52|213.88|218.35|215.71|218.35|215.71|216.24|213.6|0
1645523100000|2022-02-22 09:45:00|218.18|215.54|218.91|216.27|219.19|216.55|217.63|214.99|0
1645523400000|2022-02-22 09:50:00|218.85|216.21|216.67|214.03|218.85|216.21|216.23|213.59|0
1645523700000|2022-02-22 09:55:00|217.28|214.64|219.8|217.16|220.53|217.89|216.67|214.03|0
1645524000000|2022-02-22 10:00:00|219.52|216.88|215.89|213.25|219.85|217.21|215|212.36|0
1645524300000|2022-02-22 10:05:00|215.83|213.19|215.27|212.63|216.22|213.58|214.89|212.25|0
1645524600000|2022-02-22 10:10:00|215.16|212.52|209.46|206.82|215.88|213.24|208.86|206.22|0
1645524900000|2022-02-22 10:15:00|209.19|206.55|207.94|205.3|210.27|207.63|207.67|205.03|0
1645525200000|2022-02-22 10:20:00|207.67|205.03|205.84|203.2|208|205.36|204.45|201.81|0
1645525500000|2022-02-22 10:25:00|205.95|203.31|206|203.36|206.38|203.74|204.45|201.81|0
1645525800000|2022-02-22 10:30:00|205.95|203.31|206.59|203.95|207.56|204.92|205.46|202.82|0
1645526100000|2022-02-22 10:35:00|206.53|203.89|194.56|191.92|210.65|208.01|194.56|191.92|0
1645526400000|2022-02-22 10:40:00|194.66|192.02|194.14|191.5|195.28|192.64|191.36|188.72|0
1645526700000|2022-02-22 10:45:00|193.57|190.93|195.17|192.53|196.01|193.37|193.21|190.57|0
1645527000000|2022-02-22 10:50:00|195.23|192.59|193.82|191.18|195.23|192.59|192.48|189.84|0
1645527300000|2022-02-22 10:55:00|194.13|191.49|197.2|194.56|197.25|194.61|193.51|190.87|0
1645527600000|2022-02-22 11:00:00|196.83|194.19|195.26|192.62|197.78|195.14|195.16|192.52|0
1645527900000|2022-02-22 11:05:00|195.37|192.73|197.72|195.08|198.35|195.71|195.37|192.73|0
1645528200000|2022-02-22 11:10:00|197.35|194.71|198.14|195.5|198.71|196.07|196.51|193.87|0
1645528500000|2022-02-22 11:15:00|198.29|195.65|197.45|194.81|198.87|196.23|196.82|194.18|0
1645528800000|2022-02-22 11:20:00|197.13|194.49|197.04|194.4|197.92|195.28|194.39|191.75|0
1645529100000|2022-02-22 11:25:00|197.25|194.61|197.51|194.87|197.88|195.24|196.41|193.77|0
1645529400000|2022-02-22 11:30:00|197.35|194.71|199.24|196.6|199.88|197.24|196.82|194.18|0
1645529700000|2022-02-22 11:35:00|198.93|196.29|201.15|198.51|201.37|198.73|198.4|195.76|0
1645530000000|2022-02-22 11:40:00|201.26|198.62|199.45|196.81|201.79|199.15|199.19|196.55|0
1645530300000|2022-02-22 11:45:00|199.34|196.7|198.28|195.64|199.45|196.81|198.28|195.64|0
1645530600000|2022-02-22 11:50:00|198.34|195.7|196.6|193.96|198.71|196.07|195.03|192.39|0
1645530900000|2022-02-22 11:55:00|196.28|193.64|196.86|194.22|196.91|194.27|195.76|193.12|0
1645531200000|2022-02-22 12:00:00|197.33|194.69|199.12|196.48|200.71|198.07|197.33|194.69|0
1645531500000|2022-02-22 12:05:00|199.07|196.43|197.8|195.16|199.33|196.69|197.53|194.89|0
1645531800000|2022-02-22 12:10:00|197.74|195.1|195.22|192.58|198.32|195.68|195.02|192.38|0
1645532100000|2022-02-22 12:15:00|195.28|192.64|191.85|189.21|195.38|192.74|191.85|189.21|0
1645532400000|2022-02-22 12:20:00|191.59|188.95|193.45|190.81|193.45|190.81|190.67|188.03|0
1645532700000|2022-02-22 12:25:00|193.61|190.97|194.38|191.74|194.48|191.84|193.55|190.91|0
1645533000000|2022-02-22 12:30:00|194.48|191.84|193.86|191.22|196|193.36|193.55|190.91|0
1645533300000|2022-02-22 12:35:00|193.75|191.11|194.84|192.2|197.15|194.51|193.75|191.11|0
1645533600000|2022-02-22 12:40:00|195|192.36|194.11|191.47|196.04|193.4|193.95|191.31|0
1645533900000|2022-02-22 12:45:00|194.06|191.42|194.26|191.62|194.47|191.83|192.35|189.71|0
1645534200000|2022-02-22 12:50:00|194.16|191.52|193.53|190.89|194.26|191.62|192.6|189.96|0
1645534500000|2022-02-22 12:55:00|193.64|191|194.15|191.51|194.47|191.83|193.43|190.79|0
1645534800000|2022-02-22 13:00:00|194.05|191.41|195.45|192.81|196.81|194.17|193.63|190.99|0
1645535100000|2022-02-22 13:05:00|195.61|192.97|194.56|191.92|196.34|193.7|194.1|191.46|0
1645535400000|2022-02-22 13:10:00|194.77|192.13|197.59|194.95|197.59|194.95|194.56|191.92|0
1645535700000|2022-02-22 13:15:00|197.49|194.85|197.05|194.85|198.01|195.8|196.21|193.9|0
1645536000000|2022-02-22 13:20:00|197.26|195.06|198.21|196.01|198.84|196.64|196.95|194.75|0
1645536300000|2022-02-22 13:25:00|198.31|196.11|199.32|197.12|199.47|197.27|197.15|194.95|0
1645536600000|2022-02-22 13:30:00|199.47|197.27|196.73|194.53|199.47|197.27|196.2|194|0
1645536900000|2022-02-22 13:35:00|196.83|194.63|195.42|193.22|197.25|195.05|195.36|193.16|0
1645537200000|2022-02-22 13:40:00|195.47|193.27|193.9|191.7|195.47|193.27|193.49|191.29|0
1645537500000|2022-02-22 13:45:00|193.8|191.6|194.73|192.53|195.46|193.26|193.69|191.49|0
1645537800000|2022-02-22 13:50:00|194.68|192.48|195.46|193.26|195.56|193.36|194.1|191.9|0
1645538100000|2022-02-22 13:55:00|195.56|193.36|195.24|193.04|195.87|193.67|194.72|192.52|0
1645538400000|2022-02-22 14:00:00|195.56|193.36|195.66|193.46|196.18|193.98|193.78|191.58|0
1645538700000|2022-02-22 14:05:00|195.76|193.56|195.97|193.77|196.71|194.51|195.55|193.35|0
1645539000000|2022-02-22 14:10:00|196.18|193.98|196.7|194.5|196.8|194.6|194.92|192.72|0
1645539300000|2022-02-22 14:15:00|196.59|194.39|196.8|194.6|197.43|195.23|196.17|193.97|0
1645539600000|2022-02-22 14:20:00|197.12|194.92|197.85|195.65|197.96|195.76|196.69|194.49|0
1645539900000|2022-02-22 14:25:00|198.06|195.86|201.78|199.58|201.99|199.79|198.06|195.86|0
1645540200000|2022-02-22 14:30:00|201.35|199.15|205.98|203.78|206.41|204.21|198.58|196.38|0
1645540500000|2022-02-22 14:35:00|205.44|203.24|206.89|204.69|207.72|205.52|201.25|199.05|0
1645540800000|2022-02-22 14:40:00|206.45|204.25|201.51|199.31|207.87|205.67|198.76|196.56|0
1645541100000|2022-02-22 14:45:00|201.3|199.1|192.77|190.57|201.78|199.58|192.77|190.57|0
1645541400000|2022-02-22 14:50:00|192.97|190.77|191.67|189.47|194.63|192.43|188.88|186.68|0
1645541700000|2022-02-22 14:55:00|191.36|189.16|191.36|189.16|192.6|190.4|188.08|185.88|0
1645542000000|2022-02-22 15:00:00|191.56|189.36|190.64|188.44|193.74|191.54|190.02|187.82|0
1645542300000|2022-02-22 15:05:00|190.43|188.23|191.98|189.78|194.8|192.6|190.22|188.02|0
1645542600000|2022-02-22 15:10:00|192.08|189.88|189.6|187.4|195.12|192.92|189.39|187.19|0
1645542900000|2022-02-22 15:15:00|189.29|187.09|188.77|186.57|190.63|188.43|188.16|185.96|0
1645543200000|2022-02-22 15:20:00|189.29|187.09|190.52|188.32|190.73|188.53|186.42|184.22|0
1645543500000|2022-02-22 15:25:00|190.47|188.27|184.59|182.39|190.47|188.27|184.59|182.39|0
1645543800000|2022-02-22 15:30:00|186.98|184.78|190.82|188.62|192.06|189.86|186.84|184.64|0
1645544100000|2022-02-22 15:35:00|191.23|189.03|192.01|189.81|192.01|189.81|188.7|186.5|0
1645544400000|2022-02-22 15:40:00|192.22|190.02|192.84|190.64|195.26|193.06|190.86|188.66|0
1645544700000|2022-02-22 15:45:00|193.05|190.85|193|190.8|195.04|192.84|192.01|189.81|0
1645545000000|2022-02-22 15:50:00|193.78|191.58|196.1|193.9|197.69|195.49|193.78|191.58|0
1645545300000|2022-02-22 15:55:00|196.52|194.32|198.86|196.66|199.82|197.62|196.09|193.89|0
1645545600000|2022-02-22 16:00:00|199.34|197.14|198.32|196.12|199.71|197.51|196.73|194.53|0
1645545900000|2022-02-22 16:05:00|198.91|196.71|200.89|198.69|200.89|198.69|197.04|194.84|0
1645546200000|2022-02-22 16:10:00|200.68|198.48|200.39|198.19|200.82|198.62|197.22|195.02|0
1645546500000|2022-02-22 16:15:00|200.12|197.92|202.09|199.89|203.07|200.87|199.75|197.55|0
1645546800000|2022-02-22 16:20:00|201.99|199.79|201.44|199.24|203.5|201.3|201.12|198.92|0
1645547100000|2022-02-22 16:25:00|201.34|199.14|201.87|199.67|202.31|200.11|197.27|195.07|0
1645547400000|2022-02-22 16:30:00|202.09|199.89|199.5|197.3|202.41|200.21|199.08|196.88|0
1645547700000|2022-02-22 16:35:00|199.72|197.52|201.81|199.61|203.6|201.4|199.61|197.41|0
1645548000000|2022-02-22 16:40:00|201.54|199.34|200.89|198.69|202.4|200.2|199.45|197.25|0
1645548300000|2022-02-22 16:45:00|201.16|198.96|199.81|197.61|201.75|199.55|199.07|196.87|0
1645548600000|2022-02-22 16:50:00|199.71|197.51|204.46|202.26|204.89|202.69|197.25|195.05|0
1645548900000|2022-02-22 16:55:00|204.78|202.58|202.23|200.03|205.77|203.57|201.96|199.76|0
1645549200000|2022-02-22 17:00:00|202.28|200.08|200.98|198.78|202.82|200.62|199.59|197.39|0
1645549500000|2022-02-22 17:05:00|201.2|199|200.34|198.14|201.74|199.54|199.27|197.07|0
1645549800000|2022-02-22 17:10:00|200.28|198.08|203.46|201.26|203.79|201.59|200.28|198.08|0
1645550100000|2022-02-22 17:15:00|203.25|201.05|205.53|203.33|205.7|203.5|203.25|201.05|0
1645550400000|2022-02-22 17:20:00|205.48|203.28|205.75|203.55|205.75|203.55|203.02|200.82|0
1645550700000|2022-02-22 17:25:00|206.07|203.87|205.52|203.32|206.29|204.09|203.67|201.47|0
1645551000000|2022-02-22 17:30:00|205.63|203.43|207.83|205.63|207.94|205.74|204.87|202.67|0
1645551300000|2022-02-22 17:35:00|207.94|205.74|206.39|204.19|207.94|205.74|204.86|202.66|0
1645551600000|2022-02-22 17:40:00|206.34|204.14|208.59|206.39|208.75|206.55|204.96|202.76|0
1645551900000|2022-02-22 17:45:00|208.81|206.61|211.35|209.15|212.02|209.82|207.93|205.73|0
1645552200000|2022-02-22 17:50:00|211.24|209.04|211.12|208.92|211.24|209.04|209.24|207.04|0
1645552500000|2022-02-22 17:55:00|211.46|209.26|211.45|209.25|212.12|209.92|210.01|207.81|0
1645552800000|2022-02-22 18:00:00|211.29|209.09|212.01|209.81|213.57|211.37|210.45|208.25|0
1645553100000|2022-02-22 18:05:00|212.23|210.03|210.67|208.47|212.34|210.14|209.89|207.69|0
1645553400000|2022-02-22 18:10:00|210.39|208.19|210.55|208.35|210.56|208.36|208.63|206.43|0
1645553700000|2022-02-22 18:15:00|210.44|208.24|215.36|213.16|216.49|214.29|210.44|208.24|0
1645554000000|2022-02-22 18:20:00|215.47|213.27|213.39|211.19|215.47|213.27|212.66|210.46|0
1645554300000|2022-02-22 18:25:00|213.56|211.36|213.67|211.47|214.79|212.59|212.89|210.69|0
1645554600000|2022-02-22 18:30:00|213.89|211.69|213.16|210.96|215.19|212.99|212.21|210.01|0
1645554900000|2022-02-22 18:35:00|212.99|210.79|215.68|213.48|216.36|214.16|212.99|210.79|0
1645555200000|2022-02-22 18:40:00|215.35|213.15|217.95|215.75|218.17|215.97|214|211.8|0
1645555500000|2022-02-22 18:45:00|218.06|215.86|219.77|217.57|220.11|217.91|217.49|215.29|0
1645555800000|2022-02-22 18:50:00|219.88|217.68|224.87|222.67|224.87|222.67|216.86|214.66|0
1645556100000|2022-02-22 18:55:00|224.47|222.27|222.45|220.25|224.75|222.55|222.45|220.25|0
1645556400000|2022-02-22 19:00:00|222.56|220.36|224.75|222.55|224.86|222.66|222.56|220.36|0
1645556700000|2022-02-22 19:05:00|224.86|222.66|227.53|225.33|227.76|225.56|224.28|222.08|0
1645557000000|2022-02-22 19:10:00|227.41|225.21|224.16|221.96|229.17|226.97|223.82|221.62|0
1645557300000|2022-02-22 19:15:00|224.28|222.08|222.78|220.58|224.97|222.77|220.76|218.56|0
1645557600000|2022-02-22 19:20:00|222.72|220.52|225.54|223.34|227.99|225.79|220.37|218.17|0
1645557900000|2022-02-22 19:25:00|225.08|222.88|219.11|216.91|225.08|222.88|216.18|213.98|0
1645558200000|2022-02-22 19:30:00|218.66|216.46|217.64|215.44|221.28|219.08|213.38|211.18|0
1645558500000|2022-02-22 19:35:00|217.86|215.66|216.8|214.6|218.09|215.89|212.98|210.78|0
1645558800000|2022-02-22 19:40:00|216.4|214.2|219.12|216.92|219.75|217.55|214.43|212.23|0
1645559100000|2022-02-22 19:45:00|219.18|216.98|210.09|207.89|221.46|219.26|209.86|207.66|0
1645559400000|2022-02-22 19:50:00|209.97|207.77|204.21|202.01|210.62|208.42|202.52|200.32|0
1645559700000|2022-02-22 19:55:00|204.48|202.28|204.04|201.84|204.48|202.28|200.15|197.95|0
1645560000000|2022-02-22 20:00:00|203.17|200.97|196.31|194.11|203.71|201.51|196.31|194.11|0
1645560300000|2022-02-22 20:05:00|196.42|194.22|201.33|199.13|201.33|199.13|196.21|194.01|0
1645560600000|2022-02-22 20:10:00|200.79|198.59|199.07|196.87|200.79|198.59|196.31|194.11|0
1645560900000|2022-02-22 20:15:00|198.22|196.02|200.46|198.26|201.64|199.44|195.88|193.68|0
1645561200000|2022-02-22 20:20:00|201|198.8|203.04|200.84|204.13|201.93|199.12|196.92|0
1645561500000|2022-02-22 20:25:00|203.21|201.01|200.45|198.25|203.26|201.06|197.68|195.48|0
1645561800000|2022-02-22 20:30:00|200.34|198.14|201.52|199.32|204.67|202.47|200.34|198.14|0
1645562100000|2022-02-22 20:35:00|201.63|199.43|200.55|198.35|203.91|201.71|199.91|197.71|0
1645562400000|2022-02-22 20:40:00|200.45|198.25|206.19|203.99|206.96|204.76|200.45|198.25|0
1645562700000|2022-02-22 20:45:00|207.18|204.98|209.33|207.13|209.83|207.63|206.52|204.32|0
1645563000000|2022-02-22 20:50:00|213.18|210.98|214.75|212.55|216|213.8|211.95|209.75|0
1645563300000|2022-02-22 20:55:00|213.74|211.54|208.83|206.63|213.74|211.54|208.83|206.63|0
1645563600000|2022-02-22 21:00:00|209.05|206.85|201.18|198.98|209.05|206.85|201.18|198.98|0
1645563900000|2022-02-22 21:05:00|201.29|199.09|201.66|199.46|203.67|201.47|201.29|199.09|0
1645564200000|2022-02-22 21:10:00|201.82|199.62|202.06|199.86|202.58|200.38|201.74|199.54|0
1645564500000|2022-02-22 21:15:00|202.25|199.45|201.93|199.13|202.36|199.56|201.39|198.59|0
1645564800000|2022-02-22 21:20:00|202.04|199.24|203.22|200.42|203.22|200.42|202.03|199.23|0
1645565100000|2022-02-22 21:25:00|203.11|200.31|203.06|200.26|203.65|200.85|203|200.2|0
1645565400000|2022-02-22 21:30:00|203.11|200.31|203|200.2|203.71|200.91|202.78|199.98|0
1645565700000|2022-02-22 21:35:00|203.11|200.31|202.24|199.44|203.21|200.41|202.13|199.33|0
1645566000000|2022-02-22 21:40:00|202.13|199.33|200.73|197.93|202.24|199.44|200.62|197.82|0
1645566300000|2022-02-22 21:45:00|200.72|197.92|200.83|198.03|200.83|198.03|200.72|197.92|0
1645566600000|2022-02-22 21:50:00|200.72|197.92|203.58|200.78|204.35|201.55|200.72|197.92|0
1645566900000|2022-02-22 21:55:00|203.64|200.84|204.01|201.21|204.4|201.6|203.42|200.62|0
1645567200000|2022-02-22 22:00:00|203.88|201.08|203.62|200.82|203.88|201.08|203.43|200.63|0
1645567500000|2022-02-22 22:05:00|203.59|200.79|204.38|201.58|204.44|201.64|203.59|200.79|0
1645567800000|2022-02-22 22:10:00|204.36|201.56|204.53|201.73|204.53|201.73|204.33|201.53|0
1645568100000|2022-02-22 22:15:00|204.39|201.59|204.45|201.65|204.56|201.76|204.29|201.49|0
1645568400000|2022-02-22 22:20:00|204.43|201.63|204.28|201.48|204.45|201.65|204.28|201.48|0
1645568700000|2022-02-22 22:25:00|204.25|201.45|203.71|200.91|204.4|201.6|203.71|200.91|0
1645569000000|2022-02-22 22:30:00|203.74|200.94|203.99|201.19|204.09|201.29|203.68|200.88|0
1645569300000|2022-02-22 22:35:00|203.91|201.11|203.78|200.98|203.91|201.11|203.54|200.74|0
1645569600000|2022-02-22 22:40:00|203.8|201|203.8|201|203.81|201.01|203.77|200.97|0
1645569900000|2022-02-22 22:45:00|203.72|200.92|203.75|200.95|203.92|201.12|203.72|200.92|0
1645570200000|2022-02-22 22:50:00|203.79|200.99|203.74|200.94|203.84|201.04|203.67|200.87|0
1645570500000|2022-02-22 22:55:00|203.77|200.97|204.04|201.24|204.12|201.32|203.76|200.96|0
1645570800000|2022-02-22 23:00:00|204.41|201.61|201.75|198.95|204.41|201.61|201.32|198.52|0
1645571100000|2022-02-22 23:05:00|201.8|199|201.58|198.78|201.91|199.11|201.26|198.46|0
1645571400000|2022-02-22 23:10:00|201.42|198.62|201.74|198.94|201.85|199.05|200.72|197.92|0
1645571700000|2022-02-22 23:15:00|201.63|198.83|201.31|198.51|202.39|199.59|201.31|198.51|0
1645572000000|2022-02-22 23:20:00|201.47|198.67|201.19|198.39|202.06|199.26|201.19|198.39|0
1645572300000|2022-02-22 23:25:00|201.3|198.5|198.94|196.14|201.3|198.5|198.19|195.39|0
1645572600000|2022-02-22 23:30:00|198.73|195.93|199.79|196.99|200.11|197.31|198.57|195.77|0
1645572900000|2022-02-22 23:35:00|199.74|196.94|200.32|197.52|200.43|197.63|199.58|196.78|0
1645573200000|2022-02-22 23:40:00|200.22|197.42|198.61|195.81|200.32|197.52|198.61|195.81|0
1645573500000|2022-02-22 23:45:00|198.29|195.49|198.07|195.27|198.88|196.08|197.97|195.17|0
1645573800000|2022-02-22 23:50:00|197.91|195.11|198.07|195.27|198.39|195.59|197.33|194.53|0
1645574100000|2022-02-22 23:55:00|197.86|195.06|198.49|195.69|198.92|196.12|197.64|194.84|0
1645574400000|2022-02-23 00:00:00|198.23|195.43|198.22|195.42|198.92|196.12|197.96|195.16|0
1645574700000|2022-02-23 00:05:00|198.27|195.47|198.86|196.06|198.91|196.11|198.22|195.42|0
1645575000000|2022-02-23 00:10:00|198.91|196.11|198.91|196.11|199.39|196.59|198.75|195.95|0
1645575300000|2022-02-23 00:15:00|199.23|196.43|199.01|196.21|199.39|196.59|198.27|195.47|0
1645575600000|2022-02-23 00:20:00|198.9|196.1|199.01|196.21|199.22|196.42|198.48|195.68|0
1645575900000|2022-02-23 00:25:00|198.9|196.1|198.85|196.05|199.22|196.42|198.37|195.57|0
1645576200000|2022-02-23 00:30:00|198.79|195.99|198.47|195.67|199.54|196.74|198.36|195.56|0
1645576500000|2022-02-23 00:35:00|198.52|195.72|199.21|196.41|199.53|196.73|198.47|195.67|0
1645576800000|2022-02-23 00:40:00|199.16|196.36|199.42|196.62|199.53|196.73|199.1|196.3|0
1645577100000|2022-02-23 00:45:00|199.31|196.51|198.99|196.19|199.42|196.62|198.78|195.98|0
1645577400000|2022-02-23 00:50:00|198.88|196.08|198.99|196.19|199.31|196.51|198.88|196.08|0
1645577700000|2022-02-23 00:55:00|198.88|196.08|198.34|195.54|198.99|196.19|198.24|195.44|0
1645578000000|2022-02-23 01:00:00|198.24|195.44|198.45|195.65|199.3|196.5|198.24|195.44|0
1645578300000|2022-02-23 01:05:00|198.55|195.75|198.29|195.49|198.55|195.75|198.23|195.43|0
1645578600000|2022-02-23 01:10:00|198.34|195.54|198.23|195.43|198.44|195.64|198.23|195.43|0
1645578900000|2022-02-23 01:15:00|198.44|195.64|198.22|195.42|198.65|195.85|198.22|195.42|0
1645579200000|2022-02-23 01:20:00|198.33|195.53|198.33|195.53|198.38|195.58|198.22|195.42|0
1645579500000|2022-02-23 01:25:00|198.43|195.63|199.07|196.27|199.18|196.38|198.33|195.53|0
1645579800000|2022-02-23 01:30:00|199.02|196.22|202.08|199.28|203.7|200.9|199.02|196.22|0
1645580100000|2022-02-23 01:35:00|202.02|199.22|200.83|198.03|202.18|199.38|200.56|197.76|0
1645580400000|2022-02-23 01:40:00|200.56|197.76|201.69|198.89|202.72|199.92|200.46|197.66|0
1645580700000|2022-02-23 01:45:00|201.64|198.84|202.71|199.91|202.82|200.02|201.64|198.84|0
1645581000000|2022-02-23 01:50:00|202.61|199.81|202.6|199.8|203.58|200.78|201.96|199.16|0
1645581300000|2022-02-23 01:55:00|202.49|199.69|200.55|197.75|202.55|199.75|200.23|197.43|0
1645581600000|2022-02-23 02:00:00|200.5|197.7|199.69|196.89|200.87|198.07|199.32|196.52|0
1645581900000|2022-02-23 02:05:00|199.64|196.84|198.16|195.36|200.71|197.91|198.11|195.31|0
1645582200000|2022-02-23 02:10:00|198.22|195.42|198.38|195.58|198.54|195.74|197.74|194.94|0
1645582500000|2022-02-23 02:15:00|198.43|195.63|198.75|195.95|199.39|196.59|198.43|195.63|0
1645582800000|2022-02-23 02:20:00|198.64|195.84|198.91|196.11|199.18|196.38|198.31|195.51|0
1645583100000|2022-02-23 02:25:00|198.85|196.05|200.74|197.94|200.9|198.1|198.8|196|0
1645583400000|2022-02-23 02:30:00|200.79|197.99|200.46|197.66|201|198.2|199.76|196.96|0
1645583700000|2022-02-23 02:35:00|200.35|197.55|201.22|198.42|201.32|198.52|200.19|197.39|0
1645584000000|2022-02-23 02:40:00|201.21|198.41|200.45|197.65|201.87|199.07|200.13|197.33|0
1645584300000|2022-02-23 02:45:00|200.56|197.76|201.32|198.52|201.81|199.01|200.45|197.65|0
1645584600000|2022-02-23 02:50:00|201.26|198.46|200.61|197.81|201.26|198.46|200.55|197.75|0
1645584900000|2022-02-23 02:55:00|200.72|197.92|200.88|198.08|200.98|198.18|200.18|197.38|0
1645585200000|2022-02-23 03:00:00|200.77|197.97|200.5|197.7|201.52|198.72|200.44|197.64|0
1645585500000|2022-02-23 03:05:00|200.44|197.64|200.87|198.07|201.09|198.29|200.44|197.64|0
1645585800000|2022-02-23 03:10:00|200.93|198.13|201.95|199.15|202.5|199.7|200.87|198.07|0
1645586100000|2022-02-23 03:15:00|201.9|199.1|200.86|198.06|201.95|199.15|200.43|197.63|0
1645586400000|2022-02-23 03:20:00|200.7|197.9|199.94|197.14|200.75|197.95|199.89|197.09|0
1645586700000|2022-02-23 03:25:00|199.89|197.09|199.02|196.22|199.99|197.19|198.81|196.01|0
1645587000000|2022-02-23 03:30:00|198.81|196.01|198.59|195.79|198.91|196.11|198.05|195.25|0
1645587300000|2022-02-23 03:35:00|198.48|195.68|199.34|196.54|199.45|196.65|198.37|195.57|0
1645587600000|2022-02-23 03:40:00|199.44|196.64|199.93|197.13|199.98|197.18|199.12|196.32|0
1645587900000|2022-02-23 03:45:00|199.98|197.18|199.33|196.53|199.98|197.18|199.12|196.32|0
1645588200000|2022-02-23 03:50:00|199.44|196.64|199.33|196.53|199.98|197.18|199.22|196.42|0
1645588500000|2022-02-23 03:55:00|199.22|196.42|197.93|195.13|199.27|196.47|197.82|195.02|0
1645588800000|2022-02-23 04:00:00|197.98|195.18|198.03|195.23|198.03|195.23|197.82|195.02|0
1645589100000|2022-02-23 04:05:00|197.92|195.12|198.03|195.23|198.03|195.23|197.92|195.12|0
1645589400000|2022-02-23 04:10:00|197.97|195.17|197.59|194.79|198.03|195.23|197.49|194.69|0
1645589700000|2022-02-23 04:15:00|197.49|194.69|197.59|194.79|197.81|195.01|197.49|194.69|0
1645590000000|2022-02-23 04:20:00|197.48|194.68|197.59|194.79|198.02|195.22|197.48|194.68|0
1645590300000|2022-02-23 04:25:00|197.54|194.74|198.44|195.64|198.76|195.96|197.48|194.68|0
1645590600000|2022-02-23 04:30:00|198.39|195.59|197.47|194.67|198.39|195.59|197.47|194.67|0
1645590900000|2022-02-23 04:35:00|197.53|194.73|197.58|194.78|197.9|195.1|197.47|194.67|0
1645591200000|2022-02-23 04:40:00|197.47|194.67|197.47|194.67|197.79|194.99|197.47|194.67|0
1645591500000|2022-02-23 04:45:00|197.57|194.77|196.5|193.7|197.57|194.77|196.5|193.7|0
1645591800000|2022-02-23 04:50:00|196.45|193.65|196.29|193.49|196.61|193.81|196.18|193.38|0
1645592100000|2022-02-23 04:55:00|196.18|193.38|196.28|193.48|196.39|193.59|196.18|193.38|0
1645592400000|2022-02-23 05:00:00|196.39|193.59|196.28|193.48|196.49|193.69|196.17|193.37|0
1645592700000|2022-02-23 05:05:00|196.39|193.59|196.17|193.37|196.39|193.59|196.17|193.37|0
1645593000000|2022-02-23 05:10:00|196.38|193.58|196.49|193.69|196.59|193.79|196.27|193.47|0
1645593300000|2022-02-23 05:15:00|196.59|193.79|196.7|193.9|196.7|193.9|196.38|193.58|0
1645593600000|2022-02-23 05:20:00|196.59|193.79|196.8|194|196.91|194.11|196.48|193.68|0
1645593900000|2022-02-23 05:25:00|196.75|193.95|196.37|193.57|197.12|194.32|196.16|193.36|0
1645594200000|2022-02-23 05:30:00|196.26|193.46|197.22|194.42|197.54|194.74|194.99|192.19|0
1645594500000|2022-02-23 05:35:00|197.11|194.31|197.86|195.06|197.86|195.06|197|194.2|0
1645594800000|2022-02-23 05:40:00|197.75|194.95|197.85|195.05|197.96|195.16|197.32|194.52|0
1645595100000|2022-02-23 05:45:00|197.75|194.95|197.53|194.73|198.18|195.38|197.42|194.62|0
1645595400000|2022-02-23 05:50:00|197.64|194.84|198.01|195.21|198.06|195.26|197.21|194.41|0
1645595700000|2022-02-23 05:55:00|197.95|195.15|197.74|194.94|198.17|195.37|197.31|194.51|0
1645596000000|2022-02-23 06:00:00|197.79|194.99|196.98|194.18|197.84|195.04|195.6|192.8|0
1645596300000|2022-02-23 06:05:00|197.09|194.29|196.98|194.18|197.09|194.29|196.45|193.65|0
1645596600000|2022-02-23 06:10:00|197.09|194.29|195.81|193.01|197.09|194.29|195.44|192.64|0
1645596900000|2022-02-23 06:15:00|195.7|192.9|195.91|193.11|196.12|193.32|195.54|192.74|0
1645597200000|2022-02-23 06:20:00|195.86|193.06|197.93|195.13|198.04|195.24|195.86|193.06|0
1645597500000|2022-02-23 06:25:00|197.88|195.08|197.82|195.02|198.58|195.78|197.61|194.81|0
1645597800000|2022-02-23 06:30:00|197.72|194.92|198.79|195.99|198.89|196.09|197.72|194.92|0
1645598100000|2022-02-23 06:35:00|198.68|195.88|198.3|195.5|198.79|195.99|197.82|195.02|0
1645598400000|2022-02-23 06:40:00|198.25|195.45|198.67|195.87|198.89|196.09|198.25|195.45|0
1645598700000|2022-02-23 06:45:00|198.56|195.76|197.27|194.47|198.67|195.87|197.27|194.47|0
1645599000000|2022-02-23 06:50:00|197.22|194.42|197.16|194.36|197.49|194.69|196.58|193.78|0
1645599300000|2022-02-23 06:55:00|197.06|194.26|199.52|196.72|199.63|196.83|196.95|194.15|0
1645599600000|2022-02-23 07:00:00|199.74|196.94|201.25|198.45|201.25|198.45|198.87|196.07|0
1645599900000|2022-02-23 07:05:00|201.09|198.29|199.68|196.88|201.58|198.78|199.57|196.77|0
1645600200000|2022-02-23 07:10:00|199.62|196.82|199.68|196.88|200|197.2|198.39|195.59|0
1645600500000|2022-02-23 07:15:00|199.73|196.93|199.29|196.49|200.37|197.57|198.65|195.85|0
1645600800000|2022-02-23 07:20:00|199.51|196.71|199.61|196.81|200.32|197.52|199.51|196.71|0
1645601100000|2022-02-23 07:25:00|199.56|196.76|198.75|195.95|199.56|196.76|197.63|194.83|0
1645601400000|2022-02-23 07:30:00|198.64|195.84|197.24|194.44|198.75|195.95|196.5|193.7|0
1645601700000|2022-02-23 07:35:00|197.03|194.23|195.96|193.16|197.83|195.03|195.96|193.16|0
1645602000000|2022-02-23 07:40:00|195.85|193.05|196.22|193.42|196.55|193.75|195.43|192.63|0
1645602300000|2022-02-23 07:45:00|196.17|193.37|197.23|194.43|197.56|194.76|196.17|193.37|0
1645602600000|2022-02-23 07:50:00|197.13|194.33|197.02|194.22|197.77|194.97|196.59|193.79|0
1645602900000|2022-02-23 07:55:00|196.86|194.06|196.91|194.11|197.93|195.13|196.27|193.47|0
1645603200000|2022-02-23 08:00:00|196.96|194.16|194.02|191.22|198.62|195.82|193.91|191.11|0
1645603500000|2022-02-23 08:05:00|194.35|192.15|193.61|191.41|194.94|192.74|193.61|191.41|0
1645603800000|2022-02-23 08:10:00|193.71|191.51|191.55|189.35|193.71|191.51|191.29|189.09|0
1645604100000|2022-02-23 08:15:00|191.45|189.25|191.71|189.51|192.76|190.56|191.39|189.19|0
1645604400000|2022-02-23 08:20:00|191.81|189.61|191.28|189.08|192.65|190.45|191.28|189.08|0
1645604700000|2022-02-23 08:25:00|191.39|189.19|190.7|188.5|192.33|190.13|190.44|188.24|0
1645605000000|2022-02-23 08:30:00|190.75|188.55|190.49|188.29|192.96|190.76|190.44|188.24|0
1645605300000|2022-02-23 08:35:00|190.54|188.34|190.38|188.18|190.85|188.65|190.33|188.13|0
1645605600000|2022-02-23 08:40:00|190.33|188.13|190.53|188.33|190.75|188.55|190.32|188.12|0
1645605900000|2022-02-23 08:45:00|190.32|188.12|190.53|188.33|191.06|188.86|190.32|188.12|0
1645606200000|2022-02-23 08:50:00|190.63|188.43|191.16|188.96|191.47|189.27|189.38|187.18|0
1645606500000|2022-02-23 08:55:00|191.05|188.85|189.58|187.38|192.1|189.9|189.53|187.33|0
1645606800000|2022-02-23 09:00:00|189.32|187.12|189.06|186.86|189.89|187.69|189.06|186.86|0
1645607100000|2022-02-23 09:05:00|189.16|186.96|189.37|187.17|189.89|187.69|189.05|186.85|0
1645607400000|2022-02-23 09:10:00|189.26|187.06|187.49|185.29|189.37|187.17|187.29|185.09|0
1645607700000|2022-02-23 09:15:00|187.39|185.19|186.23|184.03|187.9|185.7|186.03|183.83|0
1645608000000|2022-02-23 09:20:00|186.18|183.98|186.44|184.24|187.06|184.86|186.02|183.82|0
1645608300000|2022-02-23 09:25:00|186.54|184.34|186.54|184.34|187.05|184.85|185.92|183.72|0
1645608600000|2022-02-23 09:30:00|186.43|184.23|185.57|183.37|187.92|185.72|185.11|182.91|0
1645608900000|2022-02-23 09:35:00|185.36|183.16|186.39|184.19|186.49|184.29|185.36|183.16|0
1645609200000|2022-02-23 09:40:00|186.29|184.09|185.77|183.57|186.49|184.29|184.94|182.74|0
1645609500000|2022-02-23 09:45:00|185.56|183.36|185.25|183.05|186.28|184.08|185.25|183.05|0
1645609800000|2022-02-23 09:50:00|185.3|183.1|187.42|185.22|187.52|185.32|184.94|182.74|0
1645610100000|2022-02-23 09:55:00|187.21|185.01|189.76|187.56|190.39|188.19|186.79|184.59|0
1645610400000|2022-02-23 10:00:00|189.66|187.46|188.92|186.72|190.29|188.09|188.82|186.62|0
1645610700000|2022-02-23 10:05:00|189.03|186.83|191.22|189.02|191.33|189.13|188.71|186.51|0
1645611000000|2022-02-23 10:10:00|191.17|188.97|194.59|192.39|194.85|192.65|191.17|188.97|0
1645611300000|2022-02-23 10:15:00|194.64|192.44|193.37|191.17|195.17|192.97|193.37|191.17|0
1645611600000|2022-02-23 10:20:00|193.27|191.07|192.42|190.22|193.53|191.33|192.37|190.17|0
1645611900000|2022-02-23 10:25:00|192.48|190.28|192.73|190.53|193|190.8|191.9|189.7|0
1645612200000|2022-02-23 10:30:00|192.63|190.43|191|188.8|192.84|190.64|190.64|188.44|0
1645612500000|2022-02-23 10:35:00|191.1|188.9|191.26|189.06|191.79|189.59|190.89|188.69|0
1645612800000|2022-02-23 10:40:00|191.36|189.16|190.68|188.48|191.36|189.16|189.84|187.64|0
1645613100000|2022-02-23 10:45:00|190.73|188.53|194.79|192.59|195|192.8|190.73|188.53|0
1645613400000|2022-02-23 10:50:00|194.74|192.54|193.62|191.42|194.9|192.7|193.62|191.42|0
1645613700000|2022-02-23 10:55:00|193.72|191.52|192.3|190.1|193.89|191.69|192.24|190.04|0
1645614000000|2022-02-23 11:00:00|192.35|190.15|192.5|190.3|193.4|191.2|191.92|189.72|0
1645614300000|2022-02-23 11:05:00|192.45|190.25|191.08|188.88|192.92|190.72|190.87|188.67|0
1645614600000|2022-02-23 11:10:00|191.03|188.83|192.56|190.36|192.98|190.78|190.29|188.09|0
1645614900000|2022-02-23 11:15:00|192.5|190.3|193.24|191.04|193.35|191.15|191.87|189.67|0
1645615200000|2022-02-23 11:20:00|193.35|191.15|193.35|191.15|194.58|192.38|192.82|190.62|0
1645615500000|2022-02-23 11:25:00|192.98|190.78|192.7|190.5|193.5|191.3|192.39|190.19|0
1645615800000|2022-02-23 11:30:00|192.81|190.61|192.28|190.08|192.92|190.72|192.12|189.92|0
1645616100000|2022-02-23 11:35:00|192.38|190.18|193.87|191.67|194.08|191.88|191.96|189.76|0
1645616400000|2022-02-23 11:40:00|193.65|191.45|193.97|191.77|194.08|191.88|192.91|190.71|0
1645616700000|2022-02-23 11:45:00|194.03|191.83|195.31|193.11|195.36|193.16|193.65|191.45|0
1645617000000|2022-02-23 11:50:00|195.25|193.05|194.55|192.35|195.36|193.16|193.92|191.72|0
1645617300000|2022-02-23 11:55:00|194.6|192.4|196.96|194.76|197.39|195.19|194.18|191.98|0
1645617600000|2022-02-23 12:00:00|197.18|194.98|195.24|193.04|197.34|195.14|194.92|192.72|0
1645617900000|2022-02-23 12:05:00|195.03|192.83|193.85|191.65|195.03|192.83|193.53|191.33|0
1645618200000|2022-02-23 12:10:00|193.74|191.54|192.84|190.64|194.38|192.18|192.57|190.37|0
1645618500000|2022-02-23 12:15:00|192.78|190.58|193.66|191.46|193.98|191.78|190.61|188.41|0
1645618800000|2022-02-23 12:20:00|193.55|191.35|192.91|190.71|193.76|191.56|192.91|190.71|0
1645619100000|2022-02-23 12:25:00|193.02|190.82|192.91|190.71|193.33|191.13|192.91|190.71|0
1645619400000|2022-02-23 12:30:00|193.01|190.81|191.85|189.65|193.28|191.08|191.53|189.33|0
1645619700000|2022-02-23 12:35:00|192.01|189.81|190.79|188.59|192.01|189.81|190.37|188.17|0
1645620000000|2022-02-23 12:40:00|190.85|188.65|190.89|188.69|191|188.8|190.22|188.02|0
1645620300000|2022-02-23 12:45:00|190.79|188.59|191.89|189.69|191.94|189.74|190.79|188.59|0
1645620600000|2022-02-23 12:50:00|191.84|189.64|190.36|188.16|191.89|189.69|190.15|187.95|0
1645620900000|2022-02-23 12:55:00|190.26|188.06|190.67|188.47|190.73|188.53|190.15|187.95|0
1645621200000|2022-02-23 13:00:00|190.88|188.68|190.46|188.26|191.09|188.89|190.15|187.95|0
1645621500000|2022-02-23 13:05:00|190.57|188.37|189.31|187.11|190.57|188.37|189.1|186.9|0
1645621800000|2022-02-23 13:10:00|189.41|187.21|190.45|188.25|190.67|188.47|189.36|187.16|0
1645622100000|2022-02-23 13:15:00|190.35|188.15|190.35|188.15|190.66|188.46|190.03|187.83|0
1645622400000|2022-02-23 13:20:00|190.24|188.04|192.13|189.93|192.34|190.14|189.93|187.73|0
1645622700000|2022-02-23 13:25:00|192.03|189.83|192.23|190.03|192.66|190.46|191.6|189.4|0
1645623000000|2022-02-23 13:30:00|192.13|189.93|194.14|191.94|194.14|191.94|191.81|189.61|0
1645623300000|2022-02-23 13:35:00|194.03|191.83|193.07|190.87|194.24|192.04|192.76|190.56|0
1645623600000|2022-02-23 13:40:00|193.13|190.93|193.17|190.97|193.81|191.61|192.75|190.55|0
1645623900000|2022-02-23 13:45:00|193.12|190.92|191.67|189.47|193.17|190.97|191.38|189.18|0
1645624200000|2022-02-23 13:50:00|191.72|189.52|190.35|188.15|192.25|190.05|190.35|188.15|0
1645624500000|2022-02-23 13:55:00|190.45|188.25|189.72|187.52|190.45|188.25|189.3|187.1|0
1645624800000|2022-02-23 14:00:00|189.61|187.41|189.85|187.65|191.32|189.12|189.3|187.1|0
1645625100000|2022-02-23 14:05:00|189.95|187.75|189.95|187.75|190.8|188.6|189.74|187.54|0
1645625400000|2022-02-23 14:10:00|190.06|187.86|189.84|187.64|190.37|188.17|189.63|187.43|0
1645625700000|2022-02-23 14:15:00|189.95|187.75|189.94|187.74|189.95|187.75|188.37|186.17|0
1645626000000|2022-02-23 14:20:00|189.84|187.64|189.21|187.01|190.57|188.37|189.21|187.01|0
1645626300000|2022-02-23 14:25:00|189.31|187.11|191.1|188.9|191.41|189.21|189.31|187.11|0
1645626600000|2022-02-23 14:30:00|191.15|188.95|190.46|188.26|192.05|189.85|189.1|186.9|0
1645626900000|2022-02-23 14:35:00|190.77|188.57|190.56|188.36|194.69|192.49|189.62|187.42|0
1645627200000|2022-02-23 14:40:00|190.77|188.57|194.26|192.06|194.36|192.16|189.72|187.52|0
1645627500000|2022-02-23 14:45:00|193.62|191.42|192.98|190.78|193.62|191.42|190.24|188.04|0
1645627800000|2022-02-23 14:50:00|193.09|190.89|198.98|196.78|198.98|196.78|192.77|190.57|0
1645628100000|2022-02-23 14:55:00|198.87|196.67|198.71|196.51|198.87|196.67|195.85|193.65|0
1645628400000|2022-02-23 15:00:00|198.54|196.34|201.18|198.98|203.45|201.25|197.29|195.09|0
1645628700000|2022-02-23 15:05:00|201.07|198.87|204.91|202.71|206.13|203.93|201.07|198.87|0
1645629000000|2022-02-23 15:10:00|204.97|202.77|203.04|200.84|206.02|203.82|202.16|199.96|0
1645629300000|2022-02-23 15:15:00|202.93|200.73|206.13|203.93|207.13|204.93|202.93|200.73|0
1645629600000|2022-02-23 15:20:00|206.18|203.98|208.13|205.93|208.57|206.37|203.69|201.49|0
1645629900000|2022-02-23 15:25:00|208.24|206.04|211.38|209.18|212.41|210.21|207.68|205.48|0
1645630200000|2022-02-23 15:30:00|211.84|209.64|212.16|209.96|214.88|212.68|209.92|207.72|0
1645630500000|2022-02-23 15:35:00|212.28|210.08|210.14|207.94|212.28|210.08|208.24|206.04|0
1645630800000|2022-02-23 15:40:00|210.36|208.16|213.51|211.31|214.42|212.22|209.91|207.71|0
1645631100000|2022-02-23 15:45:00|213.97|211.77|214.19|211.99|214.76|212.56|211.82|209.62|0
1645631400000|2022-02-23 15:50:00|214.64|212.44|213.85|211.65|214.64|212.44|212.15|209.95|0
1645631700000|2022-02-23 15:55:00|213.73|211.53|214.07|211.87|215.95|213.75|211.81|209.61|0
1645632000000|2022-02-23 16:00:00|213.96|211.76|216.69|214.49|218.06|215.86|212.71|210.51|0
1645632300000|2022-02-23 16:05:00|216.92|214.72|217.94|215.74|218.98|216.78|215.99|213.79|0
1645632600000|2022-02-23 16:10:00|217.59|215.39|216.67|214.47|218.51|216.31|216.21|214.01|0
1645632900000|2022-02-23 16:15:00|217.24|215.04|217.7|215.5|220.01|217.81|217.01|214.81|0
1645633200000|2022-02-23 16:20:00|217.82|215.62|217.76|215.56|218.74|216.54|216.66|214.46|0
1645633500000|2022-02-23 16:25:00|217.81|215.61|218.04|215.84|218.39|216.19|215.63|213.43|0
1645633800000|2022-02-23 16:30:00|218.15|215.95|215.85|213.65|219.6|217.4|213.69|211.49|0
1645634100000|2022-02-23 16:35:00|216.54|214.34|214.59|212.39|217.23|215.03|212.43|210.23|0
1645634400000|2022-02-23 16:40:00|214.71|212.51|216.07|213.87|216.76|214.56|213.11|210.91|0
1645634700000|2022-02-23 16:45:00|216.65|214.45|213.33|211.13|217.45|215.25|213.33|211.13|0
1645635000000|2022-02-23 16:50:00|213.22|211.02|210.96|208.76|214.58|212.38|210|207.8|0
1645635300000|2022-02-23 16:55:00|210.84|208.64|208.99|206.79|212.9|210.7|208.26|206.06|0
1645635600000|2022-02-23 17:00:00|208.93|206.73|209.72|207.52|211.64|209.44|208.6|206.4|0
1645635900000|2022-02-23 17:05:00|209.61|207.41|208.48|206.28|210.85|208.65|208.48|206.28|0
1645636200000|2022-02-23 17:10:00|208.37|206.17|209.82|207.62|210.28|208.08|206.91|204.71|0
1645636500000|2022-02-23 17:15:00|209.6|207.4|204.46|202.26|209.6|207.4|204.46|202.26|0
1645636800000|2022-02-23 17:20:00|204.58|202.38|203.91|201.71|205.35|203.15|203.36|201.16|0
1645637100000|2022-02-23 17:25:00|205.63|203.43|203.07|200.87|206.02|203.82|202.63|200.43|0
1645637400000|2022-02-23 17:30:00|202.74|200.54|206.06|203.86|206.17|203.97|202.41|200.21|0
1645637700000|2022-02-23 17:35:00|205.95|203.75|208.18|205.98|208.63|206.43|205.95|203.75|0
1645638000000|2022-02-23 17:40:00|207.95|205.75|206.83|204.63|208.91|206.71|206.61|204.41|0
1645638300000|2022-02-23 17:45:00|207.17|204.97|208.95|206.75|209.07|206.87|205.94|203.74|0
1645638600000|2022-02-23 17:50:00|208.73|206.53|212.68|210.48|213.25|211.05|208.62|206.42|0
1645638900000|2022-02-23 17:55:00|212.46|210.26|212.68|210.48|214.05|211.85|211.89|209.69|0
1645639200000|2022-02-23 18:00:00|212.45|210.25|214.73|212.53|214.85|212.65|212.45|210.25|0
1645639500000|2022-02-23 18:05:00|214.5|212.3|215.65|213.45|216.8|214.6|213.82|211.62|0
1645639800000|2022-02-23 18:10:00|215.42|213.22|221.21|219.01|221.57|219.37|215.19|212.99|0
1645640100000|2022-02-23 18:15:00|221.56|219.36|220.48|218.28|222.97|220.77|215.28|213.08|0
1645640400000|2022-02-23 18:20:00|220.6|218.4|222|219.8|223.29|221.09|219.9|217.7|0
1645640700000|2022-02-23 18:25:00|221.53|219.33|224.29|222.09|224.58|222.38|220.25|218.05|0
1645641000000|2022-02-23 18:30:00|223.99|221.79|226.71|224.51|226.71|224.51|222.93|220.73|0
1645641300000|2022-02-23 18:35:00|226.59|224.39|221.87|219.67|227.18|224.98|221.29|219.09|0
1645641600000|2022-02-23 18:40:00|221.64|219.44|221.46|219.26|222.81|220.61|220.7|218.5|0
1645641900000|2022-02-23 18:45:00|221.28|219.08|216.97|214.77|221.87|219.67|216.85|214.65|0
1645642200000|2022-02-23 18:50:00|216.85|214.65|222.44|220.24|223.5|221.3|216.85|214.65|0
1645642500000|2022-02-23 18:55:00|222.32|220.12|220.79|218.59|223.38|221.18|220.21|218.01|0
1645642800000|2022-02-23 19:00:00|221.03|218.83|224.2|222|225.5|223.3|218.81|216.61|0
1645643100000|2022-02-23 19:05:00|224.08|221.88|223.02|220.82|224.32|222.12|221.39|219.19|0
1645643400000|2022-02-23 19:10:00|222.32|220.12|223.73|221.53|224.79|222.59|220.57|218.37|0
1645643700000|2022-02-23 19:15:00|224.2|222|223.49|221.29|226.8|224.6|221.96|219.76|0
1645644000000|2022-02-23 19:20:00|223.84|221.64|229.06|226.86|229.78|227.58|222.66|220.46|0
1645644300000|2022-02-23 19:25:00|228.82|226.62|230.25|228.05|231.33|229.13|228.31|226.11|0
1645644600000|2022-02-23 19:30:00|230.13|227.93|231.09|228.89|232.18|229.98|228.69|226.49|0
1645644900000|2022-02-23 19:35:00|231.33|229.13|230.97|228.77|231.33|229.13|229.53|227.33|0
1645645200000|2022-02-23 19:40:00|231.03|228.83|237.45|235.25|238.18|235.98|231.03|228.83|0
1645645500000|2022-02-23 19:45:00|237.7|235.5|234.82|232.62|237.88|235.68|232.28|230.08|0
1645645800000|2022-02-23 19:50:00|235.3|233.1|236.39|234.19|236.51|234.31|233.24|231.04|0
1645646100000|2022-02-23 19:55:00|235.78|233.58|235.42|233.22|237.25|235.05|233.48|231.28|0
1645646400000|2022-02-23 20:00:00|235.29|233.09|239.32|237.12|239.81|237.61|234.69|232.49|0
1645646700000|2022-02-23 20:05:00|239.2|237|240.43|238.23|241.29|239.09|237.3|235.1|0
1645647000000|2022-02-23 20:10:00|241.12|238.92|239.2|237|242.17|239.97|239.08|236.88|0
1645647300000|2022-02-23 20:15:00|239.57|237.37|240.18|237.98|240.43|238.23|236.75|234.55|0
1645647600000|2022-02-23 20:20:00|239.94|237.74|238.46|236.26|241.42|239.22|238.46|236.26|0
1645647900000|2022-02-23 20:25:00|238.83|236.63|234.1|231.9|239.69|237.49|233.25|231.05|0
1645648200000|2022-02-23 20:30:00|234.95|232.75|236.23|234.03|238.5|236.3|233.13|230.93|0
1645648500000|2022-02-23 20:35:00|236.16|233.96|240.46|238.26|240.46|238.26|234.82|232.62|0
1645648800000|2022-02-23 20:40:00|240.59|238.39|241.77|239.57|241.9|239.7|238.12|235.92|0
1645649100000|2022-02-23 20:45:00|241.9|239.7|244.25|242.05|244.25|242.05|239.8|237.6|0
1645649400000|2022-02-23 20:50:00|244.38|242.18|244.94|242.74|246.13|243.93|241.15|238.95|0
1645649700000|2022-02-23 20:55:00|244.63|242.43|244.07|241.87|246.12|243.92|243.01|240.81|0
1645650000000|2022-02-23 21:00:00|243.57|241.37|243.19|240.99|244.31|242.11|241.96|239.76|0
1645650300000|2022-02-23 21:05:00|243.07|240.87|242.94|240.74|243.07|240.87|241.95|239.75|0
1645650600000|2022-02-23 21:10:00|243.07|240.87|243.43|241.23|244.31|242.11|242.14|239.94|0
1645650900000|2022-02-23 21:15:00|243.61|240.81|243.92|241.12|244.11|241.31|243.24|240.44|0
1645651200000|2022-02-23 21:20:00|243.98|241.18|243.73|240.93|244.47|241.67|243.6|240.8|0
1645651500000|2022-02-23 21:25:00|243.67|240.87|244.41|241.61|244.84|242.04|243.42|240.62|0
1645651800000|2022-02-23 21:30:00|244.34|241.54|245.46|242.66|245.46|242.66|244.34|241.54|0
1645652100000|2022-02-23 21:35:00|245.59|242.79|244.53|241.73|246.71|243.91|244.03|241.23|0
1645652400000|2022-02-23 21:40:00|244.46|241.66|247.33|244.53|249.34|246.54|244.4|241.6|0
1645652700000|2022-02-23 21:45:00|247.2|244.4|246.57|243.77|247.2|244.4|245.77|242.97|0
1645653000000|2022-02-23 21:50:00|246.45|243.65|247.2|244.4|248.14|245.34|246.32|243.52|0
1645653300000|2022-02-23 21:55:00|247.32|244.52|248.01|245.21|248.83|246.03|247.32|244.52|0
1645653600000|2022-02-23 22:00:00|248.04|245.24|248.01|245.21|248.33|245.53|247.92|245.12|0
1645653900000|2022-02-23 22:05:00|248.03|245.23|248.16|245.36|248.18|245.38|247.85|245.05|0
1645654200000|2022-02-23 22:10:00|248.18|245.38|248.15|245.35|248.36|245.56|247.88|245.08|0
1645654500000|2022-02-23 22:15:00|248.19|245.39|248.2|245.4|248.35|245.55|248.04|245.24|0
1645654800000|2022-02-23 22:20:00|248.22|245.42|248.49|245.69|248.53|245.73|248.22|245.42|0
1645655100000|2022-02-23 22:25:00|248.51|245.71|248.88|246.08|248.88|246.08|248.35|245.55|0
1645655400000|2022-02-23 22:30:00|248.82|246.02|249.13|246.33|249.26|246.46|248.82|246.02|0
1645655700000|2022-02-23 22:35:00|249.15|246.35|249.21|246.41|249.23|246.43|248.71|245.91|0
1645656000000|2022-02-23 22:40:00|249.13|246.33|249.07|246.27|249.3|246.5|249.07|246.27|0
1645656300000|2022-02-23 22:45:00|249.1|246.3|248.36|245.56|249.21|246.41|248.36|245.56|0
1645656600000|2022-02-23 22:50:00|248.35|245.55|248.38|245.58|248.53|245.73|248.25|245.45|0
1645656900000|2022-02-23 22:55:00|248.4|245.6|247.5|244.7|248.44|245.64|247.5|244.7|0
1645657200000|2022-02-23 23:00:00|247.59|244.79|247.34|244.54|247.59|244.79|243.91|241.11|0
1645657500000|2022-02-23 23:05:00|247.21|244.41|248.84|246.04|249.41|246.61|246.77|243.97|0
1645657800000|2022-02-23 23:10:00|248.9|246.1|248.15|245.35|250.04|247.24|247.65|244.85|0
1645658100000|2022-02-23 23:15:00|248.21|245.41|250.79|247.99|251.04|248.24|247.77|244.97|0
1645658400000|2022-02-23 23:20:00|250.66|247.86|251.04|248.24|251.04|248.24|249.9|247.1|0
1645658700000|2022-02-23 23:25:00|250.91|248.11|248.01|245.21|250.98|248.18|246.51|243.71|0
1645659000000|2022-02-23 23:30:00|248.14|245.34|246.63|243.83|248.26|245.46|246.63|243.83|0
1645659300000|2022-02-23 23:35:00|246.75|243.95|246.94|244.14|247.63|244.83|246.63|243.83|0
1645659600000|2022-02-23 23:40:00|246.75|243.95|244.38|241.58|247.07|244.27|243.38|240.58|0
1645659900000|2022-02-23 23:45:00|244.25|241.45|245.87|243.07|246.12|243.32|244.19|241.39|0
1645660200000|2022-02-23 23:50:00|245.74|242.94|245.12|242.32|246.49|243.69|244.99|242.19|0
1645660500000|2022-02-23 23:55:00|244.99|242.19|246.49|243.69|247.05|244.25|244.43|241.63|0
1645660800000|2022-02-24 00:00:00|246.11|243.31|247.23|244.43|248.05|245.25|244.24|241.44|0
1645661100000|2022-02-24 00:05:00|247.3|244.5|247.55|244.75|248.68|245.88|246.48|243.68|0
1645661400000|2022-02-24 00:10:00|247.68|244.88|243.66|240.86|247.87|245.07|243.29|240.49|0
1645661700000|2022-02-24 00:15:00|244.04|241.24|245.42|242.62|246.68|243.88|243.73|240.93|0
1645662000000|2022-02-24 00:20:00|245.54|242.74|247.41|244.61|247.61|244.81|245.04|242.24|0
1645662300000|2022-02-24 00:25:00|247.54|244.74|250.82|248.02|253.24|250.44|246.78|243.98|0
1645662600000|2022-02-24 00:30:00|250.57|247.77|253.05|250.25|254.2|251.4|249.81|247.01|0
1645662900000|2022-02-24 00:35:00|253.56|250.76|255.17|252.37|256|253.2|250.94|248.14|0
1645663200000|2022-02-24 00:40:00|255.1|252.3|255.04|252.24|255.74|252.94|253.51|250.71|0
1645663500000|2022-02-24 00:45:00|255.1|252.3|254.97|252.17|256.06|253.26|254.72|251.92|0
1645663800000|2022-02-24 00:50:00|254.84|252.04|256.82|254.02|256.82|254.02|254.52|251.72|0
1645664100000|2022-02-24 00:55:00|258.3|255.5|261.27|258.47|261.27|258.47|256.76|253.96|0
1645664400000|2022-02-24 01:00:00|261.21|258.41|260.88|258.08|261.27|258.47|258.04|255.24|0
1645664700000|2022-02-24 01:05:00|260.82|258.02|258.93|256.13|261.4|258.6|258.68|255.88|0
1645665000000|2022-02-24 01:10:00|259.19|256.39|261.98|259.18|262.24|259.44|257.64|254.84|0
1645665300000|2022-02-24 01:15:00|262.37|259.57|267.46|264.66|268.9|266.1|261.59|258.79|0
1645665600000|2022-02-24 01:20:00|267.72|264.92|268.24|265.44|269.41|266.61|266.94|264.14|0
1645665900000|2022-02-24 01:25:00|268.37|265.57|267.98|265.18|268.63|265.83|267.07|264.27|0
1645666200000|2022-02-24 01:30:00|268.11|265.31|264.86|262.06|268.89|266.09|263.06|260.26|0
1645666500000|2022-02-24 01:35:00|264.99|262.19|264.93|262.13|266.28|263.48|264.15|261.35|0
1645666800000|2022-02-24 01:40:00|264.73|261.93|264.73|261.93|265.7|262.9|262.41|259.61|0
1645667100000|2022-02-24 01:45:00|264.79|261.99|262.86|260.06|265.05|262.25|261.25|258.45|0
1645667400000|2022-02-24 01:50:00|262.53|259.73|256.22|253.42|262.6|259.8|255.58|252.78|0
1645667700000|2022-02-24 01:55:00|256.41|253.61|256.79|253.99|258.32|255.52|255.77|252.97|0
1645668000000|2022-02-24 02:00:00|256.66|253.86|258.83|256.03|258.96|256.16|255.26|252.46|0
1645668300000|2022-02-24 02:05:00|258.9|256.1|259.79|256.99|261.34|258.54|257.8|255|0
1645668600000|2022-02-24 02:10:00|259.98|257.18|258.5|255.7|260.37|257.57|257.35|254.55|0
1645668900000|2022-02-24 02:15:00|258.69|255.89|257.12|254.32|258.69|255.89|255.59|252.79|0
1645669200000|2022-02-24 02:20:00|257.06|254.26|258.34|255.54|258.85|256.05|256.99|254.19|0
1645669500000|2022-02-24 02:25:00|258.27|255.47|264.42|261.62|264.42|261.62|258.14|255.34|0
1645669800000|2022-02-24 02:30:00|264.09|261.29|260.71|257.91|265|262.2|260.19|257.39|0
1645670100000|2022-02-24 02:35:00|260.91|258.11|259.48|256.68|261.49|258.69|258.64|255.84|0
1645670400000|2022-02-24 02:40:00|259.29|256.49|260.12|257.32|261.03|258.23|259.29|256.49|0
1645670700000|2022-02-24 02:45:00|260.19|257.39|262.32|259.52|262.84|260.04|258.19|255.39|0
1645671000000|2022-02-24 02:50:00|264.6|261.8|266.14|262.22|267.3|264.42|261.82|258.46|0
1645671300000|2022-02-24 02:55:00|266.4|262.48|268.44|264.52|269.22|265.3|262.88|258.96|0
1645671600000|2022-02-24 03:00:00|268.5|264.58|274.24|270.32|275.3|271.38|268.3|264.38|0
1645671900000|2022-02-24 03:05:00|274.18|270.26|289.65|285.73|290.67|286.75|274.18|270.26|0
1645672200000|2022-02-24 03:10:00|289.58|285.66|287.36|283.44|291.43|287.51|283.12|279.2|0
1645672500000|2022-02-24 03:15:00|288.1|284.18|287.22|283.3|290.07|286.15|284.52|280.6|0
1645672800000|2022-02-24 03:20:00|287.01|283.09|292.65|288.73|292.65|288.73|285.39|281.47|0
1645673100000|2022-02-24 03:25:00|292.52|288.6|292.24|288.32|294.91|290.99|291.08|287.16|0
1645673400000|2022-02-24 03:30:00|292.17|288.25|301.98|298.06|303.73|299.81|292.17|288.25|0
1645673700000|2022-02-24 03:35:00|301.7|297.78|308.56|304.64|308.56|304.64|298.91|294.99|0
1645674000000|2022-02-24 03:40:00|309.26|305.34|302.61|298.41|312.41|308.21|301.98|297.78|0
1645674300000|2022-02-24 03:45:00|303.23|299.03|300.55|296.35|303.86|299.66|298.86|294.66|0
1645674600000|2022-02-24 03:50:00|299.86|295.66|305.96|301.76|306.31|302.11|298|293.8|0
1645674900000|2022-02-24 03:55:00|305.82|301.62|310.2|306|311.87|307.67|305.82|301.62|0
1645675200000|2022-02-24 04:00:00|310.48|306.28|306.86|302.66|311.8|307.6|306.72|302.52|0
1645675500000|2022-02-24 04:05:00|306.92|302.72|305.81|301.61|310.19|305.99|304.23|300.03|0
1645675800000|2022-02-24 04:10:00|306.16|301.96|310.19|305.99|311.79|307.59|306.16|301.96|0
1645676100000|2022-02-24 04:15:00|310.6|306.4|315.34|311.14|317.03|312.83|309.91|305.71|0
1645676400000|2022-02-24 04:20:00|314.99|310.79|309.83|305.63|315.27|311.07|307.82|303.62|0
1645676700000|2022-02-24 04:25:00|310.04|305.84|311.08|306.88|312.41|308.21|308.58|304.38|0
1645677000000|2022-02-24 04:30:00|311.36|307.16|306.07|301.87|312.2|308|305.12|300.92|0
1645677300000|2022-02-24 04:35:00|306.7|302.5|307.8|303.6|308.08|303.88|305.87|301.67|0
1645677600000|2022-02-24 04:40:00|308.22|304.02|306.97|302.77|309.96|305.76|305.86|301.66|0
1645677900000|2022-02-24 04:45:00|307.03|302.83|303.17|298.97|307.11|302.91|303.03|298.83|0
1645678200000|2022-02-24 04:50:00|302.14|297.94|301.65|297.45|303.44|299.24|300.15|295.95|0
1645678500000|2022-02-24 04:55:00|301.59|297.39|301.65|297.45|302.34|298.14|300.29|296.09|0
1645678800000|2022-02-24 05:00:00|301.79|297.59|304.81|300.61|305.22|301.02|301.38|297.18|0
1645679100000|2022-02-24 05:05:00|304.53|300.33|306.12|301.92|307.64|303.44|302.19|297.99|0
1645679400000|2022-02-24 05:10:00|306.46|302.26|301.78|297.58|306.6|302.4|300.68|296.48|0
1645679700000|2022-02-24 05:15:00|301.5|297.3|301.05|296.85|303.97|299.77|300.71|296.51|0
1645680000000|2022-02-24 05:20:00|300.91|296.71|300.77|296.57|301.39|297.19|299.12|294.92|0
1645680300000|2022-02-24 05:25:00|300.57|296.37|301.94|297.74|302.08|297.88|298.3|294.1|0
1645680600000|2022-02-24 05:30:00|301.73|297.53|307.69|303.49|308.25|304.05|301.59|297.39|0
1645680900000|2022-02-24 05:35:00|307.76|303.56|310.54|306.34|310.68|306.48|306.79|302.59|0
1645681200000|2022-02-24 05:40:00|310.4|306.2|309.71|306.07|312.14|307.94|309.57|305.57|0
1645681500000|2022-02-24 05:45:00|309.99|306.35|310.88|307.24|311.23|307.59|307.7|304.06|0
1645681800000|2022-02-24 05:50:00|310.96|307.32|304.08|300.72|311.65|308.01|303.73|300.37|0
1645682100000|2022-02-24 05:55:00|303.66|300.3|306.08|302.72|306.28|302.92|302.56|299.2|0
1645682400000|2022-02-24 06:00:00|306.01|302.65|302.97|299.05|306.01|302.65|302.29|298.37|0
1645682700000|2022-02-24 06:05:00|302.91|298.99|300.78|296.86|304.01|300.09|300.5|296.58|0
1645683000000|2022-02-24 06:10:00|300.5|296.58|298.63|294.71|302.42|298.5|297.12|293.2|0
1645683300000|2022-02-24 06:15:00|298.29|294.37|300.18|296.26|300.56|296.64|293.84|289.92|0
1645683600000|2022-02-24 06:20:00|300.11|296.19|301.35|297.43|303.28|299.36|299.9|295.98|0
1645683900000|2022-02-24 06:25:00|301.27|297.35|304.24|300.32|305.35|301.43|300.11|296.19|0
1645684200000|2022-02-24 06:30:00|304.66|300.74|304.79|300.87|305.35|301.43|301.82|297.9|0
1645684500000|2022-02-24 06:35:00|304.52|300.6|306.61|302.69|308.76|304.84|302.99|299.07|0
1645684800000|2022-02-24 06:40:00|307.02|303.1|305.36|301.44|308.48|304.56|305.08|301.16|0
1645685100000|2022-02-24 06:45:00|305.29|301.37|311.75|307.83|311.75|307.83|305.22|301.3|0
1645685400000|2022-02-24 06:50:00|311.68|307.76|312.31|308.39|315.19|311.27|310.91|306.99|0
1645685700000|2022-02-24 06:55:00|312.24|308.32|310.91|306.99|312.52|308.6|308.54|304.62|0
1645686000000|2022-02-24 07:00:00|311.33|307.41|312.02|308.1|312.02|308.1|305.41|301.49|0
1645686300000|2022-02-24 07:05:00|312.23|308.31|311.32|307.4|318.51|314.59|310.2|306.28|0
1645686600000|2022-02-24 07:10:00|311.74|307.82|316.35|312.43|317.44|313.52|311.46|307.54|0
1645686900000|2022-02-24 07:15:00|315.93|312.01|322.31|318.39|322.86|318.94|315.65|311.73|0
1645687200000|2022-02-24 07:20:00|322.95|319.03|323.66|319.74|323.94|320.02|321.18|317.26|0
1645687500000|2022-02-24 07:25:00|323.37|319.45|326.64|322.16|327.85|323.37|323.37|319.03|0
1645687800000|2022-02-24 07:30:00|326.42|321.94|320.12|315.36|327.07|322.31|306.87|302.11|0
1645688100000|2022-02-24 07:35:00|319.63|314.87|317.64|312.6|322.48|317.44|317.49|312.45|0
1645688400000|2022-02-24 07:40:00|318.13|313.09|313.89|308.85|319.48|314.44|313.33|308.29|0
1645688700000|2022-02-24 07:45:00|313.69|308.65|314.9|309.86|317.01|311.97|310.99|305.95|0
1645689000000|2022-02-24 07:50:00|315.32|310.28|314.18|309.14|318.76|313.72|310.46|305.42|0
1645689300000|2022-02-24 07:55:00|314.11|309.07|312.85|307.81|314.11|309.07|309.06|304.02|0
1645689600000|2022-02-24 08:00:00|312.57|307.53|308|302.4|315.89|310.29|306.89|301.29|0
1645689900000|2022-02-24 08:05:00|307.33|302.93|301.5|297.1|307.33|302.93|301.09|296.69|0
1645690200000|2022-02-24 08:10:00|304.11|299.71|304.84|300.44|305.28|300.88|299.52|295.12|0
1645690500000|2022-02-24 08:15:00|305.33|300.93|300.2|295.8|306.23|301.83|300.2|295.8|0
1645690800000|2022-02-24 08:20:00|299.65|295.25|296.73|292.33|301.23|296.83|295.97|291.57|0
1645691100000|2022-02-24 08:25:00|296.52|292.12|295.87|291.47|297.74|293.34|291.73|287.33|0
1645691400000|2022-02-24 08:30:00|295.59|291.19|293.65|289.25|297.67|293.27|292.28|287.88|0
1645691700000|2022-02-24 08:35:00|293.38|288.98|295.45|291.05|298.09|293.69|292.82|288.42|0
1645692000000|2022-02-24 08:40:00|295.17|290.77|293.86|289.46|299.2|294.8|293.44|289.04|0
1645692300000|2022-02-24 08:45:00|294.14|289.74|292.61|288.21|295.46|291.06|290|285.6|0
1645692600000|2022-02-24 08:50:00|292.82|288.42|295.02|291.06|295.02|291.06|290.05|286.09|0
1645692900000|2022-02-24 08:55:00|294.88|290.92|290.32|286.36|294.95|290.99|288.06|284.1|0
1645693200000|2022-02-24 09:00:00|289.98|286.02|288.8|284.84|292.8|288.84|287.98|284.02|0
1645693500000|2022-02-24 09:05:00|289.15|285.19|283.36|279.4|290.45|286.49|280.8|276.84|0
1645693800000|2022-02-24 09:10:00|283.49|279.53|290.1|286.14|294.52|290.56|283.49|279.53|0
1645694100000|2022-02-24 09:15:00|289.83|285.87|287.5|283.54|290.24|286.28|285.05|281.09|0
1645694400000|2022-02-24 09:20:00|287.91|283.95|285.04|281.08|288.04|284.08|282.61|278.65|0
1645694700000|2022-02-24 09:25:00|284.57|280.61|291.19|287.23|291.53|287.57|284.36|280.4|0
1645695000000|2022-02-24 09:30:00|290.98|287.02|290.09|286.13|291.87|287.91|288.6|284.64|0
1645695300000|2022-02-24 09:35:00|290.03|286.07|290.91|286.95|292.89|288.93|290.03|286.07|0
1645695600000|2022-02-24 09:40:00|290.7|286.74|295.02|291.06|297.16|293.2|289.48|285.52|0
1645695900000|2022-02-24 09:45:00|294.81|290.85|292.47|288.51|295.57|291.61|291.79|287.83|0
1645696200000|2022-02-24 09:50:00|292.61|288.65|295.49|291.53|296.8|292.84|291.03|287.07|0
1645696500000|2022-02-24 09:55:00|295.42|291.46|297.43|293.47|297.43|293.47|293.5|289.54|0
1645696800000|2022-02-24 10:00:00|297.49|293.53|296.45|292.49|298.81|294.85|296.11|292.15|0
1645697100000|2022-02-24 10:05:00|296.52|292.56|290.82|286.86|297.01|293.05|290.61|286.65|0
1645697400000|2022-02-24 10:10:00|290.75|286.79|294.38|290.42|295.41|291.45|290.75|286.79|0
1645697700000|2022-02-24 10:15:00|294.86|290.9|297.83|293.87|298.38|294.42|294.52|290.56|0
1645698000000|2022-02-24 10:20:00|297.76|293.8|302.57|298.61|303.48|299.52|297.48|293.52|0
1645698300000|2022-02-24 10:25:00|302.21|298.25|298.6|294.64|303.76|299.8|294.56|290.6|0
1645698600000|2022-02-24 10:30:00|298.18|294.22|295.47|291.51|299.65|295.69|294.7|290.74|0
1645698900000|2022-02-24 10:35:00|295.61|291.65|294.36|290.4|300|296.04|294.28|290.32|0
1645699200000|2022-02-24 10:40:00|294.49|290.53|295.6|291.64|295.74|291.78|291.39|287.43|0
1645699500000|2022-02-24 10:45:00|295.53|291.57|293.52|289.56|297.2|293.24|292.97|289.01|0
1645699800000|2022-02-24 10:50:00|293.45|289.49|298.59|294.63|298.59|294.63|293.11|289.15|0
1645700100000|2022-02-24 10:55:00|298.94|294.98|298.72|294.76|299.64|295.68|297.26|293.3|0
1645700400000|2022-02-24 11:00:00|298.79|294.83|303.15|299.19|303.57|299.61|297.05|293.09|0
1645700700000|2022-02-24 11:05:00|302.65|298.69|305.55|301.59|306.05|302.09|302.16|298.2|0
1645701000000|2022-02-24 11:10:00|305.48|301.52|305.29|301.33|308.19|304.23|302.18|298.22|0
1645701300000|2022-02-24 11:15:00|305.43|301.47|310.18|306.22|311.1|307.14|305.43|301.47|0
1645701600000|2022-02-24 11:20:00|310.03|306.07|304.52|300.56|310.1|306.14|304.52|300.56|0
1645701900000|2022-02-24 11:25:00|304.8|300.84|308.75|304.79|310.6|306.64|304.09|300.13|0
1645702200000|2022-02-24 11:30:00|308.89|304.93|311.8|307.84|311.88|307.92|306.91|302.95|0
1645702500000|2022-02-24 11:35:00|311.88|307.92|311.16|307.2|312.95|308.99|311.16|307.2|0
1645702800000|2022-02-24 11:40:00|311.09|307.13|302.61|298.65|312.37|308.41|302.61|298.65|0
1645703100000|2022-02-24 11:45:00|303.24|299.28|302.04|298.08|304.29|300.33|299.95|295.99|0
1645703400000|2022-02-24 11:50:00|302.18|298.22|302.81|298.85|303.58|299.62|298.63|294.67|0
1645703700000|2022-02-24 11:55:00|303.16|299.2|298.49|294.53|303.79|299.83|298.49|294.53|0
1645704000000|2022-02-24 12:00:00|298|294.04|304.13|300.17|305.33|301.37|298|294.04|0
1645704300000|2022-02-24 12:05:00|304.35|300.39|308.65|304.69|308.65|304.69|304.35|300.39|0
1645704600000|2022-02-24 12:10:00|308.58|304.62|303.57|299.61|309.22|305.26|303.57|299.61|0
1645704900000|2022-02-24 12:15:00|303.64|299.68|306.31|302.35|307.16|303.2|301.19|297.23|0
1645705200000|2022-02-24 12:20:00|306.24|302.28|307.36|303.4|308.71|304.75|306.24|302.28|0
1645705500000|2022-02-24 12:25:00|307.65|303.69|308.14|304.18|309.49|305.53|306.51|302.55|0
1645705800000|2022-02-24 12:30:00|308.49|304.53|311.48|307.52|312.05|308.09|307.93|303.97|0
1645706100000|2022-02-24 12:35:00|311.27|307.31|310.47|306.51|312.76|308.8|310.33|306.37|0
1645706400000|2022-02-24 12:40:00|310.41|306.45|310.9|306.94|312.9|308.94|310.41|306.45|0
1645706700000|2022-02-24 12:45:00|311.04|307.08|307.06|303.1|311.9|307.94|307.06|303.1|0
1645707000000|2022-02-24 12:50:00|307.34|303.38|307.46|303.5|308.24|304.28|305.86|301.9|0
1645707300000|2022-02-24 12:55:00|307.38|303.42|306.74|302.78|310.52|306.56|306.18|302.22|0
1645707600000|2022-02-24 13:00:00|306.24|302.28|306.81|302.85|308.37|304.41|304.26|300.3|0
1645707900000|2022-02-24 13:05:00|306.67|302.71|310.8|306.84|311.37|307.41|305.96|302|0
1645708200000|2022-02-24 13:10:00|310.73|306.77|311.22|307.26|311.37|307.41|309.94|305.98|0
1645708500000|2022-02-24 13:15:00|311.08|307.12|312.51|308.55|314.03|310.07|310.15|306.19|0
1645708800000|2022-02-24 13:20:00|312.65|308.69|314.24|310.28|314.96|311|311.94|307.98|0
1645709100000|2022-02-24 13:25:00|314.31|310.35|314.62|310.66|315.49|311.53|313.08|309.12|0
1645709400000|2022-02-24 13:30:00|314.91|310.95|311.1|307.14|315.34|311.38|310.96|307|0
1645709700000|2022-02-24 13:35:00|311.39|307.43|311.39|307.43|312.53|308.57|308.89|304.93|0
1645710000000|2022-02-24 13:40:00|311.53|307.57|304.34|301.26|311.96|308|302.48|299.4|0
1645710300000|2022-02-24 13:45:00|304.76|301.68|302.82|299.74|306.92|303.84|302.33|299.25|0
1645710600000|2022-02-24 13:50:00|302.47|299.39|303.17|300.09|303.66|300.58|299.72|296.64|0
1645710900000|2022-02-24 13:55:00|303.24|300.16|304.22|301.14|304.5|301.42|299.01|295.93|0
1645711200000|2022-02-24 14:00:00|304.65|301.57|302.06|298.98|304.65|301.57|301.17|298.09|0
1645711500000|2022-02-24 14:05:00|301.99|298.91|299.52|296.44|302.13|299.05|296.64|293.56|0
1645711800000|2022-02-24 14:10:00|299.73|296.65|302.91|299.83|303.83|300.75|299.66|296.58|0
1645712100000|2022-02-24 14:15:00|302.83|299.75|300.29|297.21|302.83|299.75|299.94|296.86|0
1645712400000|2022-02-24 14:20:00|300.14|297.06|303.96|300.88|304.67|301.59|298.81|295.73|0
1645712700000|2022-02-24 14:25:00|304.1|301.02|308.1|305.02|308.53|305.45|304.1|301.02|0
1645713000000|2022-02-24 14:30:00|307.46|304.38|299.15|296.07|309.68|306.6|296.14|293.06|0
1645713300000|2022-02-24 14:35:00|300.56|297.48|285.03|281.95|305.52|302.44|285.03|281.95|0
1645713600000|2022-02-24 14:40:00|285.37|282.29|291.23|288.15|295.19|292.11|285.37|282.29|0
1645713900000|2022-02-24 14:45:00|291.73|288.65|281.22|278.14|295.18|292.1|281.22|278.14|0
1645714200000|2022-02-24 14:50:00|279.85|276.77|282.14|279.06|282.39|279.31|275.35|272.27|0
1645714500000|2022-02-24 14:55:00|281.38|278.3|276.41|273.33|285.24|282.16|276.41|273.33|0
1645714800000|2022-02-24 15:00:00|276.61|273.53|287.59|284.51|288.85|285.77|276.61|273.53|0
1645715100000|2022-02-24 15:05:00|288.43|285.35|287.13|284.05|293.04|289.96|283.99|280.91|0
1645715400000|2022-02-24 15:10:00|287.4|284.32|278.87|275.79|290|286.92|278.21|275.13|0
1645715700000|2022-02-24 15:15:00|279.41|276.33|272.3|269.22|280.22|277.14|272.1|269.02|0
1645716000000|2022-02-24 15:20:00|272.23|269.15|276.76|273.68|278.78|275.7|268.03|264.95|0
1645716300000|2022-02-24 15:25:00|277.3|274.22|282.8|279.72|284.94|281.86|275.1|272.02|0
1645716600000|2022-02-24 15:30:00|283|279.92|277.54|274.46|286.75|283.67|275.74|272.66|0
1645716900000|2022-02-24 15:35:00|278.21|275.13|281.98|278.9|286.47|283.39|276.67|273.59|0
1645717200000|2022-02-24 15:40:00|281.84|278.76|281.43|278.35|288.11|285.03|279.95|276.87|0
1645717500000|2022-02-24 15:45:00|281.57|278.49|275.13|272.05|282.59|279.51|273.07|269.99|0
1645717800000|2022-02-24 15:50:00|275.26|272.18|274.27|271.19|281.73|278.65|273.87|270.79|0
1645718100000|2022-02-24 15:55:00|274.01|270.93|273.21|270.13|275.54|272.46|268.92|265.84|0
1645718400000|2022-02-24 16:00:00|273.28|270.2|277.18|274.1|277.68|274.6|269.05|265.97|0
1645718700000|2022-02-24 16:05:00|277.65|274.57|269.92|266.84|278.19|275.11|267.96|264.88|0
1645719000000|2022-02-24 16:10:00|269.73|266.65|266.08|263|273.2|270.12|264.97|261.89|0
1645719300000|2022-02-24 16:15:00|265.88|262.8|262.68|259.6|269.59|266.51|262.42|259.34|0
1645719600000|2022-02-24 16:20:00|262.29|259.21|266.8|263.72|266.8|263.72|261.72|258.64|0
1645719900000|2022-02-24 16:25:00|266.41|263.33|269.16|266.08|270.16|267.08|264.32|261.24|0
1645720200000|2022-02-24 16:30:00|268.9|265.82|268.9|265.82|272.34|269.26|265.62|262.54|0
1645720500000|2022-02-24 16:35:00|268.44|265.36|266.4|263.32|272.47|269.39|266.4|263.32|0
1645720800000|2022-02-24 16:40:00|266.66|263.58|274.73|271.65|275.67|272.59|266.66|263.58|0
1645721100000|2022-02-24 16:45:00|274.19|271.11|273.11|270.03|277.41|274.33|272.73|269.65|0
1645721400000|2022-02-24 16:50:00|272.58|269.5|267.95|264.87|273.24|270.16|267.04|263.96|0
1645721700000|2022-02-24 16:55:00|269.14|266.06|264.16|261.08|269.4|266.32|263.9|260.82|0
1645722000000|2022-02-24 17:00:00|264.42|261.34|264.68|261.6|266.12|263.04|263.9|260.82|0
1645722300000|2022-02-24 17:05:00|264.94|261.86|270.31|267.23|270.31|267.23|264.16|261.08|0
1645722600000|2022-02-24 17:10:00|269.92|266.84|277.64|274.56|277.64|274.56|268.47|265.39|0
1645722900000|2022-02-24 17:15:00|277.77|274.69|276.29|273.21|278.98|275.9|274.69|271.61|0
1645723200000|2022-02-24 17:20:00|276.23|273.15|280.73|277.65|282.23|279.15|275.22|272.14|0
1645723500000|2022-02-24 17:25:00|280.6|277.52|274.67|271.59|281.27|278.19|274.67|271.59|0
1645723800000|2022-02-24 17:30:00|274.81|271.73|277.9|274.82|279.93|276.85|271.74|268.66|0
1645724100000|2022-02-24 17:35:00|277.97|274.89|270|266.92|277.97|274.89|269.21|266.13|0
1645724400000|2022-02-24 17:40:00|270.14|267.06|269.68|266.6|270.74|267.66|267.1|264.02|0
1645724700000|2022-02-24 17:45:00|269.81|266.73|272.73|269.65|272.8|269.72|268.63|265.55|0
1645725000000|2022-02-24 17:50:00|272.2|269.12|272.06|268.98|274.19|271.11|270.41|267.33|0
1645725300000|2022-02-24 17:55:00|271.79|268.71|276.17|273.09|276.51|273.43|269.46|266.38|0
1645725600000|2022-02-24 18:00:00|275.97|272.89|277.17|274.09|279.47|276.39|275.7|272.62|0
1645725900000|2022-02-24 18:05:00|277.38|274.3|271.17|268.09|277.58|274.5|270.71|267.63|0
1645726200000|2022-02-24 18:10:00|271.03|267.95|268.92|265.84|273.69|270.61|267.87|264.79|0
1645726500000|2022-02-24 18:15:00|268.65|265.57|267.6|264.52|271.29|268.21|266.55|263.47|0
1645726800000|2022-02-24 18:20:00|268.12|265.04|272.62|269.54|272.75|269.67|266.42|263.34|0
1645727100000|2022-02-24 18:25:00|271.95|268.87|275.15|272.07|275.55|272.47|270.23|267.15|0
1645727400000|2022-02-24 18:30:00|275.28|272.2|270.89|267.81|275.55|272.47|268.71|265.63|0
1645727700000|2022-02-24 18:35:00|270.76|267.68|261.41|258.33|272.29|269.21|260.83|257.75|0
1645728000000|2022-02-24 18:40:00|261.28|258.2|264.28|261.2|264.42|261.34|259.72|256.64|0
1645728300000|2022-02-24 18:45:00|264.68|261.6|249.79|246.71|267.18|264.1|249.1|246.02|0
1645728600000|2022-02-24 18:50:00|249.6|246.52|254.66|251.58|254.91|251.83|247.59|244.51|0
1645728900000|2022-02-24 18:55:00|254.28|251.2|260.58|257.5|262.4|259.32|253.71|250.63|0
1645729200000|2022-02-24 19:00:00|260|256.92|260|256.92|264.49|261.41|258.76|255.68|0
1645729500000|2022-02-24 19:05:00|259.55|256.47|265.22|262.14|266.01|262.93|256.51|253.43|0
1645729800000|2022-02-24 19:10:00|265.02|261.94|255.48|252.4|265.02|261.94|255.48|252.4|0
1645730100000|2022-02-24 19:15:00|256.25|253.17|251.36|248.28|257.38|254.3|251.11|248.03|0
1645730400000|2022-02-24 19:20:00|251.49|248.41|252.94|249.86|255.99|252.91|250.22|247.14|0
1645730700000|2022-02-24 19:25:00|252.63|249.55|250.65|247.57|254.09|251.01|250.27|247.19|0
1645731000000|2022-02-24 19:30:00|250.4|247.32|242.88|239.8|251.03|247.95|242.63|239.55|0
1645731300000|2022-02-24 19:35:00|242.38|239.3|234.95|231.87|242.45|239.37|234.71|231.63|0
1645731600000|2022-02-24 19:40:00|234.83|231.75|239.21|236.13|239.88|236.8|234.1|231.02|0
1645731900000|2022-02-24 19:45:00|239.58|236.5|235.64|232.56|239.95|236.87|235.27|232.19|0
1645732200000|2022-02-24 19:50:00|234.91|231.83|233.69|230.61|238.34|235.26|233.32|230.24|0
1645732500000|2022-02-24 19:55:00|234.05|230.97|232.59|229.51|236.49|233.41|231.92|228.84|0
1645732800000|2022-02-24 20:00:00|232.41|229.33|226.54|223.46|234.37|231.29|226.42|223.34|0
1645733100000|2022-02-24 20:05:00|226.78|223.7|227.76|225.12|227.98|225.12|225.52|222.44|0
1645733400000|2022-02-24 20:10:00|228.25|225.61|225.35|222.71|228.37|225.73|225.24|222.6|0
1645733700000|2022-02-24 20:15:00|225.83|223.19|225.47|222.83|228.24|225.6|225.11|222.47|0
1645734000000|2022-02-24 20:20:00|225.35|222.71|225.47|222.83|229.08|226.44|225.11|222.47|0
1645734300000|2022-02-24 20:25:00|225.65|223.01|229.93|227.29|230.54|227.9|224.03|221.39|0
1645734600000|2022-02-24 20:30:00|229.81|227.17|216.72|214.08|230.11|227.47|216.72|214.08|0
1645734900000|2022-02-24 20:35:00|216.84|214.2|216.93|214.29|220.32|217.68|215.89|213.25|0
1645735200000|2022-02-24 20:40:00|216.59|213.95|220.07|217.43|220.31|217.67|215.78|213.14|0
1645735500000|2022-02-24 20:45:00|220.78|218.14|220.3|217.66|221.13|218.49|216.87|214.23|0
1645735800000|2022-02-24 20:50:00|219.72|217.08|209.26|206.62|219.72|217.08|208.36|205.72|0
1645736100000|2022-02-24 20:55:00|209.6|206.96|212.36|209.72|214.2|211.56|208.81|206.17|0
1645736400000|2022-02-24 21:00:00|211.11|208.47|214.42|211.78|215.92|213.28|209.86|207.22|0
1645736700000|2022-02-24 21:05:00|214.54|211.9|217.03|214.39|217.44|214.8|213.62|210.98|0
1645737000000|2022-02-24 21:10:00|216.97|214.33|219.87|217.23|220.46|217.82|216.34|213.7|0
1645737300000|2022-02-24 21:15:00|219.88|216.52|219.65|216.29|220.29|216.93|218.89|215.53|0
1645737600000|2022-02-24 21:20:00|219.53|216.17|220.11|216.75|221.63|218.27|219.36|216|0
1645737900000|2022-02-24 21:25:00|220.29|216.93|219.99|216.63|220.57|217.21|219.64|216.28|0
1645738200000|2022-02-24 21:30:00|220.05|216.69|220.63|217.27|221.04|217.68|220.05|216.69|0
1645738500000|2022-02-24 21:35:00|220.68|217.32|220.92|217.56|220.92|217.56|220.22|216.86|0
1645738800000|2022-02-24 21:40:00|221.03|217.67|220.09|216.73|221.15|217.79|219.63|216.27|0
1645739100000|2022-02-24 21:45:00|219.81|216.45|216.56|213.2|219.86|216.5|216.5|213.14|0
1645739400000|2022-02-24 21:50:00|216.73|213.37|214.31|210.95|217.07|213.71|214.14|210.78|0
1645739700000|2022-02-24 21:55:00|214.08|210.72|218.17|214.81|218.92|215.56|213.68|210.32|0
1645740000000|2022-02-24 22:00:00|218.92|215.56|218.12|214.76|218.92|215.56|218.09|214.73|0
1645740300000|2022-02-24 22:05:00|218.1|214.74|218.12|214.76|218.22|214.86|218.03|214.67|0
1645740600000|2022-02-24 22:10:00|218.1|214.74|217.66|214.3|218.15|214.79|217.47|214.11|0
1645740900000|2022-02-24 22:15:00|217.61|214.25|217.57|214.21|217.79|214.43|217.57|214.21|0
1645741200000|2022-02-24 22:20:00|217.55|214.19|217.62|214.26|217.7|214.34|217.44|214.08|0
1645741500000|2022-02-24 22:25:00|217.68|214.32|217.7|214.34|217.7|214.34|217.68|214.32|0
1645741800000|2022-02-24 22:30:00|217.78|214.42|217.63|214.27|217.85|214.49|217.63|214.27|0
1645742100000|2022-02-24 22:35:00|217.68|214.32|217.67|214.31|218.08|214.72|217.32|213.96|0
1645742400000|2022-02-24 22:40:00|217.77|214.41|217.77|214.41|217.77|214.41|217.42|214.06|0
1645742700000|2022-02-24 22:45:00|217.69|214.33|218.02|214.66|218.02|214.66|217.69|214.33|0
1645743000000|2022-02-24 22:50:00|217.97|214.61|218.34|214.98|218.34|214.98|217.97|214.61|0
1645743300000|2022-02-24 22:55:00|218.42|215.06|218.25|214.89|218.51|215.15|218.02|214.66|0
1645743600000|2022-02-24 23:00:00|219.99|216.63|220.27|216.91|222.21|218.85|218.59|215.23|0
1645743900000|2022-02-24 23:05:00|220.51|217.15|220.5|217.14|220.74|217.38|218.82|215.46|0
1645744200000|2022-02-24 23:10:00|220.27|216.91|219.86|216.5|221.26|217.9|219.51|216.15|0
1645744500000|2022-02-24 23:15:00|220.09|216.73|221.43|218.07|222.08|218.72|219.8|216.44|0
1645744800000|2022-02-24 23:20:00|221.67|218.31|220.9|217.54|223.49|220.13|220.73|217.37|0
1645745100000|2022-02-24 23:25:00|221.14|217.78|223.19|219.83|224.13|220.77|221.14|217.78|0
1645745400000|2022-02-24 23:30:00|223.3|219.94|225.79|222.43|225.79|222.43|223.13|219.77|0
1645745700000|2022-02-24 23:35:00|225.55|222.19|223.53|220.17|225.55|222.19|223.53|220.17|0
1645746000000|2022-02-24 23:40:00|223.65|220.29|223.88|220.52|224.59|221.23|223.53|220.17|0
1645746300000|2022-02-24 23:45:00|223.65|220.29|222.11|218.75|224.59|221.23|222.11|218.75|0
1645746600000|2022-02-24 23:50:00|222.35|218.99|221.64|218.28|222.7|219.34|221.17|217.81|0
1645746900000|2022-02-24 23:55:00|221.58|218.22|222.11|218.75|222.58|219.22|221.41|218.05|0
1645747200000|2022-02-25 00:00:00|222.17|218.81|218.83|215.47|222.17|218.81|218.83|215.47|0
1645747500000|2022-02-25 00:05:00|218.66|215.3|220.59|217.23|220.76|217.4|218.13|214.77|0
1645747800000|2022-02-25 00:10:00|220.7|217.34|221.52|218.16|223.04|219.68|220.7|217.34|0
1645748100000|2022-02-25 00:15:00|221.4|218.04|220.35|216.99|221.87|218.51|220.11|216.75|0
1645748400000|2022-02-25 00:20:00|220.11|216.75|216.64|213.28|220.17|216.81|216.64|213.28|0
1645748700000|2022-02-25 00:25:00|216.59|213.23|217.21|213.85|217.21|213.85|215.49|212.13|0
1645749000000|2022-02-25 00:30:00|217.1|213.74|216.63|213.27|217.67|214.31|216.06|212.7|0
1645749300000|2022-02-25 00:35:00|216.69|213.33|217.38|214.02|217.78|214.42|216.63|213.27|0
1645749600000|2022-02-25 00:40:00|217.32|213.96|216.97|213.61|217.55|214.19|216.51|213.15|0
1645749900000|2022-02-25 00:45:00|216.86|213.5|217.37|214.01|217.49|214.13|216.63|213.27|0
1645750200000|2022-02-25 00:50:00|217.31|213.95|223.48|220.12|224.54|221.18|217.31|213.95|0
1645750500000|2022-02-25 00:55:00|223.95|220.59|223.12|219.76|224.19|220.83|221.72|218.36|0
1645750800000|2022-02-25 01:00:00|223.01|219.65|223.94|220.58|224.65|221.29|222.36|219|0
1645751100000|2022-02-25 01:05:00|224.06|220.7|220.66|217.3|224.06|220.7|220.31|216.95|0
1645751400000|2022-02-25 01:10:00|220.26|216.9|221.01|217.65|222.41|219.05|220.26|216.9|0
1645751700000|2022-02-25 01:15:00|221.36|218|220.19|216.83|221.53|218.17|220.07|216.71|0
1645752000000|2022-02-25 01:20:00|219.96|216.6|220.88|217.52|221|217.64|218.62|215.26|0
1645752300000|2022-02-25 01:25:00|221|217.64|221.7|218.34|222.64|219.28|220.36|217|0
1645752600000|2022-02-25 01:30:00|221.52|218.16|220.41|217.05|221.81|218.45|219.95|216.59|0
1645752900000|2022-02-25 01:35:00|220.24|216.88|222.63|219.27|222.63|219.27|220.24|216.88|0
1645753200000|2022-02-25 01:40:00|222.92|219.56|223.92|220.56|224.8|221.44|222.51|219.15|0
1645753500000|2022-02-25 01:45:00|225.21|221.85|226.04|222.68|227.05|223.69|223.92|220.56|0
1645753800000|2022-02-25 01:50:00|226.16|222.8|225.09|221.73|226.63|223.27|224.8|221.44|0
1645754100000|2022-02-25 01:55:00|225.03|221.67|222.67|219.31|225.98|222.62|222.67|219.31|0
1645754400000|2022-02-25 02:00:00|222.85|219.49|223.55|220.19|223.9|220.54|222.61|219.25|0
1645754700000|2022-02-25 02:05:00|223.67|220.31|223.84|220.48|224.02|220.66|222.02|218.66|0
1645755000000|2022-02-25 02:10:00|224.02|220.66|223.54|220.18|225.31|221.95|223.19|219.83|0
1645755300000|2022-02-25 02:15:00|223.84|220.48|222.6|219.24|224.31|220.95|222.25|218.89|0
1645755600000|2022-02-25 02:20:00|222.48|219.12|225.19|221.83|225.9|222.54|222.43|219.07|0
1645755900000|2022-02-25 02:25:00|225.42|222.06|225.36|222|227.92|224.56|225.36|222|0
1645756200000|2022-02-25 02:30:00|225.48|222.12|224.94|221.58|226.25|222.89|224.94|221.58|0
1645756500000|2022-02-25 02:35:00|224.82|221.46|226.72|223.36|227.31|223.95|224.65|221.29|0
1645756800000|2022-02-25 02:40:00|226.83|223.47|227.55|224.19|227.9|224.54|226.36|223|0
1645757100000|2022-02-25 02:45:00|227.31|223.95|225.64|222.28|227.66|224.3|225.41|222.05|0
1645757400000|2022-02-25 02:50:00|225.52|222.16|225.94|222.58|226.23|222.87|225.4|222.04|0
1645757700000|2022-02-25 02:55:00|225.99|222.63|225.22|221.86|226.23|222.87|225.16|221.8|0
1645758000000|2022-02-25 03:00:00|225.52|222.16|224.8|221.44|225.87|222.51|223.69|220.33|0
1645758300000|2022-02-25 03:05:00|224.92|221.56|225.75|222.39|225.98|222.62|224.33|220.97|0
1645758600000|2022-02-25 03:10:00|225.81|222.45|226.69|223.33|226.99|223.63|225.75|222.39|0
1645758900000|2022-02-25 03:15:00|226.63|223.27|227.15|223.79|227.27|223.91|225.62|222.26|0
1645759200000|2022-02-25 03:20:00|227.27|223.91|226.32|222.96|228.76|225.4|226.32|222.96|0
1645759500000|2022-02-25 03:25:00|226.44|223.08|226.55|223.19|226.97|223.61|224.9|221.54|0
1645759800000|2022-02-25 03:30:00|226.79|223.43|228.09|224.73|228.93|225.57|226.79|223.43|0
1645760100000|2022-02-25 03:35:00|228.03|224.67|227.61|224.25|228.93|225.57|226.78|223.42|0
1645760400000|2022-02-25 03:40:00|227.73|224.37|228.2|224.84|228.92|225.56|227.02|223.66|0
1645760700000|2022-02-25 03:45:00|228.09|224.73|226.78|223.42|228.32|224.96|226.42|223.06|0
1645761000000|2022-02-25 03:50:00|226.89|223.53|223.71|220.35|227.13|223.77|223.71|220.35|0
1645761300000|2022-02-25 03:55:00|224.06|220.7|221.83|218.47|224.41|221.05|220.67|217.31|0
1645761600000|2022-02-25 04:00:00|221.89|218.53|221.42|218.06|222.83|219.47|221.36|218|0
1645761900000|2022-02-25 04:05:00|221.36|218|219.97|216.61|221.83|218.47|219.04|215.68|0
1645762200000|2022-02-25 04:10:00|220.03|216.67|218.62|215.26|220.43|217.07|218.27|214.91|0
1645762500000|2022-02-25 04:15:00|218.44|215.08|220.76|217.4|220.76|217.4|218.33|214.97|0
1645762800000|2022-02-25 04:20:00|220.88|217.52|221.17|217.81|221.23|217.87|220.06|216.7|0
1645763100000|2022-02-25 04:25:00|221.05|217.69|219.36|216|221.22|217.86|218.72|215.36|0
1645763400000|2022-02-25 04:30:00|219.3|215.94|221.22|217.86|221.4|218.04|219.13|215.77|0
1645763700000|2022-02-25 04:35:00|221.1|217.74|222.09|218.73|222.39|219.03|220.99|217.63|0
1645764000000|2022-02-25 04:40:00|222.27|218.91|223.09|219.73|223.79|220.43|222.15|218.79|0
1645764300000|2022-02-25 04:45:00|222.97|219.61|222.56|219.2|223.38|220.02|222.38|219.02|0
1645764600000|2022-02-25 04:50:00|222.5|219.14|222.67|219.31|223.49|220.13|222.5|219.14|0
1645764900000|2022-02-25 04:55:00|222.02|218.66|223.05|219.69|223.52|220.16|221.73|218.37|0
1645765200000|2022-02-25 05:00:00|223.17|219.81|223.4|220.04|224.05|220.69|222.7|219.34|0
1645765500000|2022-02-25 05:05:00|223.46|220.1|224.46|221.1|225.16|221.8|223.28|219.92|0
1645765800000|2022-02-25 05:10:00|224.34|220.98|224.98|221.62|225.22|221.86|224.05|220.69|0
1645766100000|2022-02-25 05:15:00|225.1|221.74|225.04|221.68|225.51|222.15|224.45|221.09|0
1645766400000|2022-02-25 05:20:00|225.22|221.86|225.63|222.27|226.99|223.63|225.15|221.79|0
1645766700000|2022-02-25 05:25:00|225.69|222.33|226.45|223.09|227.11|223.75|224.74|221.38|0
1645767000000|2022-02-25 05:30:00|226.28|222.92|225.15|221.79|226.75|223.39|224.91|221.55|0
1645767300000|2022-02-25 05:35:00|225.21|221.85|224.14|220.78|225.32|221.96|223.26|219.9|0
1645767600000|2022-02-25 05:40:00|224.2|220.84|225.02|221.66|225.61|222.25|223.61|220.25|0
1645767900000|2022-02-25 05:45:00|225.08|221.72|223.72|220.36|225.08|221.72|223.37|220.01|0
1645768200000|2022-02-25 05:50:00|223.6|220.24|225.67|222.31|225.78|222.42|223.6|220.24|0
1645768500000|2022-02-25 05:55:00|225.72|222.36|225.96|222.6|226.49|223.13|225.07|221.71|0
1645768800000|2022-02-25 06:00:00|226.02|222.66|224.01|220.65|227.32|223.96|223.89|220.53|0
1645769100000|2022-02-25 06:05:00|224.54|221.18|224.65|221.29|225.95|222.59|224.41|221.05|0
1645769400000|2022-02-25 06:10:00|224.53|221.17|224|220.64|224.65|221.29|223.82|220.46|0
1645769700000|2022-02-25 06:15:00|224.24|220.88|223.29|219.93|224.53|221.17|223|219.64|0
1645770000000|2022-02-25 06:20:00|223.35|219.99|223.58|220.22|224.35|220.99|223.29|219.93|0
1645770300000|2022-02-25 06:25:00|223.64|220.28|224.11|220.75|224.52|221.16|223.52|220.16|0
1645770600000|2022-02-25 06:30:00|224.05|220.69|224.81|221.45|225.93|222.57|223.93|220.57|0
1645770900000|2022-02-25 06:35:00|224.75|221.39|224.51|221.15|225.93|222.57|224.22|220.86|0
1645771200000|2022-02-25 06:40:00|224.39|221.03|224.63|221.27|224.98|221.62|223.68|220.32|0
1645771500000|2022-02-25 06:45:00|224.57|221.21|225.04|221.68|225.8|222.44|224.57|221.21|0
1645771800000|2022-02-25 06:50:00|224.98|221.62|224.97|221.61|225.62|222.26|224.8|221.44|0
1645772100000|2022-02-25 06:55:00|225.03|221.67|225.03|221.67|225.92|222.56|224.38|221.02|0
1645772400000|2022-02-25 07:00:00|224.97|221.61|225.5|222.14|226.39|223.03|222.09|218.73|0
1645772700000|2022-02-25 07:05:00|225.74|222.38|227.16|223.8|227.75|224.39|225.62|222.26|0
1645773000000|2022-02-25 07:10:00|227.27|223.91|226.91|223.55|228.04|224.68|225.79|222.43|0
1645773300000|2022-02-25 07:15:00|226.85|223.49|226.55|223.19|227.27|223.91|222.79|219.43|0
1645773600000|2022-02-25 07:20:00|226.49|223.13|226.6|223.24|227.5|224.14|226.14|222.78|0
1645773900000|2022-02-25 07:25:00|226.53|223.17|225.35|221.99|227.36|224|225.35|221.99|0
1645774200000|2022-02-25 07:30:00|225.58|222.22|224.52|221.16|226.77|223.41|224.52|221.16|0
1645774500000|2022-02-25 07:35:00|224.4|221.04|225.05|221.69|225.1|221.74|223.34|219.98|0
1645774800000|2022-02-25 07:40:00|224.93|221.57|226.34|222.98|226.64|223.28|224.69|221.33|0
1645775100000|2022-02-25 07:45:00|226.28|222.92|226.87|223.51|227.83|224.47|226.11|222.75|0
1645775400000|2022-02-25 07:50:00|227.05|223.69|230.33|226.97|230.33|226.97|226.52|223.16|0
1645775700000|2022-02-25 07:55:00|230.57|227.21|227.82|224.46|232.19|228.83|227.34|223.98|0
1645776000000|2022-02-25 08:00:00|227.93|224.57|229.48|226.12|230.92|227.56|227.93|224.57|0
1645776300000|2022-02-25 08:05:00|229|226.36|231.4|228.76|233.33|230.69|229|226.36|0
1645776600000|2022-02-25 08:10:00|231.04|228.4|234.54|231.9|237.48|234.84|231.04|228.4|0
1645776900000|2022-02-25 08:15:00|234.42|231.78|234.78|232.14|238.09|235.45|233.94|231.3|0
1645777200000|2022-02-25 08:20:00|234.42|231.78|235.75|233.11|237.1|234.46|234.3|231.66|0
1645777500000|2022-02-25 08:25:00|235.33|232.69|237.16|234.52|237.96|235.32|234.17|231.53|0
1645777800000|2022-02-25 08:30:00|236.97|234.33|233.8|231.16|237.1|234.46|232.71|230.07|0
1645778100000|2022-02-25 08:35:00|233.68|231.04|238.14|235.5|239.92|237.28|233.38|230.74|0
1645778400000|2022-02-25 08:40:00|237.95|235.31|238.3|235.66|240.8|238.16|233.78|231.14|0
1645778700000|2022-02-25 08:45:00|239.03|236.39|237.8|235.16|239.77|237.13|237.56|234.92|0
1645779000000|2022-02-25 08:50:00|238.05|235.41|237.07|234.43|238.66|236.02|234.77|232.13|0
1645779300000|2022-02-25 08:55:00|237.19|234.55|237.92|235.28|239.63|236.99|236.34|233.7|0
1645779600000|2022-02-25 09:00:00|237.68|235.04|237.92|235.28|238.9|236.26|235.36|232.72|0
1645779900000|2022-02-25 09:05:00|238.04|235.4|239.38|236.74|240|237.36|236.94|234.3|0
1645780200000|2022-02-25 09:10:00|239.5|236.86|239.13|236.49|240.61|237.97|238.64|236|0
1645780500000|2022-02-25 09:15:00|239.2|236.56|237.42|234.78|239.38|236.74|236.32|233.68|0
1645780800000|2022-02-25 09:20:00|237.48|234.84|239.43|236.79|239.74|237.1|236.93|234.29|0
1645781100000|2022-02-25 09:25:00|239.49|236.85|239.24|236.6|240.78|238.14|238.88|236.24|0
1645781400000|2022-02-25 09:30:00|239.12|236.48|237.77|235.13|240.47|237.83|234.56|231.92|0
1645781700000|2022-02-25 09:35:00|237.9|235.26|235.7|233.06|238.02|235.38|235.16|232.52|0
1645782000000|2022-02-25 09:40:00|235.94|233.3|235.7|233.06|238.01|235.37|235.33|232.69|0
1645782300000|2022-02-25 09:45:00|235.64|233|234.06|231.42|235.82|233.18|232.92|230.28|0
1645782600000|2022-02-25 09:50:00|234.18|231.54|232.31|229.67|234.6|231.96|231.35|228.71|0
1645782900000|2022-02-25 09:55:00|232.43|229.79|228.98|226.34|232.43|229.79|227.42|224.78|0
1645783200000|2022-02-25 10:00:00|229.22|226.58|228.97|226.33|230.35|227.71|228.5|225.86|0
1645783500000|2022-02-25 10:05:00|229.09|226.45|227.78|225.14|229.09|226.45|226.24|223.6|0
1645783800000|2022-02-25 10:10:00|227.54|224.9|227.07|224.43|229.45|226.81|226.95|224.31|0
1645784100000|2022-02-25 10:15:00|227.3|224.66|224.82|222.18|227.78|225.14|224.82|222.18|0
1645784400000|2022-02-25 10:20:00|224.7|222.06|224.98|222.34|225.52|222.88|221.54|218.9|0
1645784700000|2022-02-25 10:25:00|224.92|222.28|226.27|223.63|226.75|224.11|224.39|221.75|0
1645785000000|2022-02-25 10:30:00|226.15|223.51|226.27|223.63|226.27|223.63|224.33|221.69|0
1645785300000|2022-02-25 10:35:00|226.15|223.51|225.15|222.51|226.51|223.87|223.79|221.15|0
1645785600000|2022-02-25 10:40:00|225.09|222.45|226.62|223.98|227.92|225.28|225.03|222.39|0
1645785900000|2022-02-25 10:45:00|226.56|223.92|227.39|224.75|228.28|225.64|226.56|223.92|0
1645786200000|2022-02-25 10:50:00|227.32|224.68|226.55|223.91|227.92|225.28|226.26|223.62|0
1645786500000|2022-02-25 10:55:00|226.49|223.85|226.37|223.73|227.56|224.92|226.37|223.73|0
1645786800000|2022-02-25 11:00:00|226.55|223.91|231.85|229.21|231.85|229.21|226.37|223.73|0
1645787100000|2022-02-25 11:05:00|231.97|229.33|232.57|229.93|235.48|232.84|231.73|229.09|0
1645787400000|2022-02-25 11:10:00|232.76|230.12|231.31|228.67|233.06|230.42|231.01|228.37|0
1645787700000|2022-02-25 11:15:00|231.43|228.79|231.91|229.27|233.9|231.26|231.43|228.79|0
1645788000000|2022-02-25 11:20:00|231.72|229.08|229.92|227.28|232.8|230.16|229.56|226.92|0
1645788300000|2022-02-25 11:25:00|231.24|228.6|229.2|226.56|232.56|229.92|228.72|226.08|0
1645788600000|2022-02-25 11:30:00|229.8|227.16|228.12|225.48|232.08|229.44|227.53|224.89|0
1645788900000|2022-02-25 11:35:00|228.24|225.6|222.41|219.77|228.96|226.32|221.06|218.42|0
1645789200000|2022-02-25 11:40:00|222.64|220|227.66|225.02|229.09|226.45|222.23|219.59|0
1645789500000|2022-02-25 11:45:00|227.24|224.6|229.02|226.38|232.03|229.39|222.17|219.53|0
1645789800000|2022-02-25 11:50:00|228.85|226.21|229.98|227.34|231.91|229.27|227.77|225.13|0
1645790100000|2022-02-25 11:55:00|230.16|227.52|226.46|223.82|230.16|227.52|225.1|222.46|0
1645790400000|2022-02-25 12:00:00|226.58|223.94|224.45|221.81|228.06|225.42|224.09|221.45|0
1645790700000|2022-02-25 12:05:00|224.74|222.1|221.57|218.93|225.51|222.87|221.45|218.81|0
1645791000000|2022-02-25 12:10:00|221.68|219.04|222.62|219.98|223.32|220.68|221.1|218.46|0
1645791300000|2022-02-25 12:15:00|222.5|219.86|221.15|218.51|222.85|220.21|218.42|215.78|0
1645791600000|2022-02-25 12:20:00|221.09|218.45|220.57|217.93|221.15|218.51|219.64|217|0
1645791900000|2022-02-25 12:25:00|220.51|217.87|220.39|217.75|220.74|218.1|217.49|214.85|0
1645792200000|2022-02-25 12:30:00|220.62|217.98|220.97|218.33|221.67|219.03|219.11|216.47|0
1645792500000|2022-02-25 12:35:00|221.73|219.09|221.37|218.73|222.9|220.26|221.26|218.62|0
1645792800000|2022-02-25 12:40:00|221.43|218.79|221.14|218.5|222.77|220.13|220.73|218.09|0
1645793100000|2022-02-25 12:45:00|221.31|218.67|222.12|219.48|223.12|220.48|220.96|218.32|0
1645793400000|2022-02-25 12:50:00|222.18|219.54|211.7|209.06|222.3|219.66|210.3|207.66|0
1645793700000|2022-02-25 12:55:00|211.42|208.78|209.78|207.14|211.53|208.89|207.72|205.08|0
1645794000000|2022-02-25 13:00:00|209.62|206.98|211.75|209.11|212.72|210.08|208.77|206.13|0
1645794300000|2022-02-25 13:05:00|211.7|209.06|209.77|207.13|212.03|209.39|208.54|205.9|0
1645794600000|2022-02-25 13:10:00|209.55|206.91|207.26|204.62|210.67|208.03|207.26|204.62|0
1645794900000|2022-02-25 13:15:00|207.32|204.68|205.25|202.61|208.94|206.3|205.25|202.61|0
1645795200000|2022-02-25 13:20:00|205.14|202.5|202.16|199.52|205.42|202.78|201.94|199.3|0
1645795500000|2022-02-25 13:25:00|202.05|199.41|203.42|200.78|204.97|202.33|201.72|199.08|0
1645795800000|2022-02-25 13:30:00|203.53|200.89|199.53|196.89|205.24|202.6|199.2|196.56|0
1645796100000|2022-02-25 13:35:00|199.74|197.1|198.17|195.53|200.18|197.54|197.36|194.72|0
1645796400000|2022-02-25 13:40:00|198.22|195.58|201.37|198.73|202.36|199.72|197.73|195.09|0
1645796700000|2022-02-25 13:45:00|201.48|198.84|202.8|200.16|202.91|200.27|200.5|197.86|0
1645797000000|2022-02-25 13:50:00|202.64|200|204.45|201.81|204.45|201.81|202.58|199.94|0
1645797300000|2022-02-25 13:55:00|204.4|201.76|202.9|200.26|204.56|201.92|201.58|198.94|0
1645797600000|2022-02-25 14:00:00|203.01|200.37|203.34|200.7|204.67|202.03|202.13|199.49|0
1645797900000|2022-02-25 14:05:00|203.29|200.65|204.55|201.91|204.77|202.13|202.57|199.93|0
1645798200000|2022-02-25 14:10:00|204.66|202.02|206.66|204.02|207|204.36|204.11|201.47|0
1645798500000|2022-02-25 14:15:00|206.77|204.13|206.77|204.13|209.24|206.6|206.1|203.46|0
1645798800000|2022-02-25 14:20:00|206.66|204.02|204.54|201.9|207.22|204.58|203.99|201.35|0
1645799100000|2022-02-25 14:25:00|204.65|202.01|205.43|202.79|206.65|204.01|204.54|201.9|0
1645799400000|2022-02-25 14:30:00|205.87|203.23|199.7|197.06|209.79|207.15|199.43|196.79|0
1645799700000|2022-02-25 14:35:00|200.36|197.72|200.9|198.26|202.65|200.01|198.4|195.76|0
1645800000000|2022-02-25 14:40:00|201.34|198.7|207.31|204.67|207.65|205.01|198.61|195.97|0
1645800300000|2022-02-25 14:45:00|206.75|204.11|201.11|198.47|206.75|204.11|200.35|197.71|0
1645800600000|2022-02-25 14:50:00|201.39|198.75|205.41|202.77|205.63|202.99|199.91|197.27|0
1645800900000|2022-02-25 14:55:00|205.19|202.55|210.56|207.92|211.24|208.6|203.75|201.11|0
1645801200000|2022-02-25 15:00:00|210.06|207.42|210.67|208.03|213.18|210.54|208.31|205.67|0
1645801500000|2022-02-25 15:05:00|210.79|208.15|202.85|200.21|210.79|208.15|201.86|199.22|0
1645801800000|2022-02-25 15:10:00|202.74|200.1|204.4|201.76|206.17|203.53|200.77|198.13|0
1645802100000|2022-02-25 15:15:00|204.06|201.42|200.65|198.01|207.4|204.76|200.32|197.68|0
1645802400000|2022-02-25 15:20:00|200.54|197.9|198.26|195.62|202.84|200.2|196.64|194|0
1645802700000|2022-02-25 15:25:00|198.31|195.67|195.45|192.81|198.96|196.32|194.17|191.53|0
1645803000000|2022-02-25 15:30:00|195.02|192.38|196.31|193.67|197.49|194.85|194.17|191.53|0
1645803300000|2022-02-25 15:35:00|196.52|193.88|198.57|195.93|201.19|198.55|196.09|193.45|0
1645803600000|2022-02-25 15:40:00|198.46|195.82|192.4|189.76|198.46|195.82|192.4|189.76|0
1645803900000|2022-02-25 15:45:00|192.24|189.6|188.66|186.02|193.2|190.56|188.51|185.87|0
1645804200000|2022-02-25 15:50:00|188.77|186.13|189.92|187.28|193.71|191.07|187.83|185.19|0
1645804500000|2022-02-25 15:55:00|189.81|187.17|190.96|188.32|192.54|189.9|187.73|185.09|0
1645804800000|2022-02-25 16:00:00|190.65|188.01|187.1|184.46|193.81|191.17|187.1|184.46|0
1645805100000|2022-02-25 16:05:00|187|184.36|187.72|185.08|190.75|188.11|187|184.36|0
1645805400000|2022-02-25 16:10:00|187.51|184.87|184.22|181.58|188.34|185.7|183|180.36|0
1645805700000|2022-02-25 16:15:00|184.12|181.48|181.98|179.34|185.5|182.86|181.98|179.34|0
1645806000000|2022-02-25 16:20:00|181.77|179.13|179.77|177.13|181.88|179.24|178.86|176.22|0
1645806300000|2022-02-25 16:25:00|179.97|177.33|179.61|176.97|183.18|180.54|179.36|176.72|0
1645806600000|2022-02-25 16:30:00|179.71|177.07|179|176.36|181.49|178.85|178.55|175.91|0
1645806900000|2022-02-25 16:35:00|178.7|176.06|180.42|177.78|182.26|179.62|178.5|175.86|0
1645807200000|2022-02-25 16:40:00|180.52|177.88|180.72|178.08|181.95|179.31|179.2|176.56|0
1645807500000|2022-02-25 16:45:00|180.52|177.88|178.18|175.54|180.52|177.88|177.98|175.34|0
1645807800000|2022-02-25 16:50:00|178.08|175.44|176.38|173.74|179.14|176.5|176.18|173.54|0
1645808100000|2022-02-25 16:55:00|176.58|173.94|173.64|171|176.58|173.94|173.39|170.75|0
1645808400000|2022-02-25 17:00:00|173.59|170.95|174.97|172.33|174.97|172.33|172.6|169.96|0
1645808700000|2022-02-25 17:05:00|174.68|172.04|176.92|174.28|176.97|174.33|174.68|172.04|0
1645809000000|2022-02-25 17:10:00|176.77|174.13|178.07|175.43|178.07|175.43|175.37|172.73|0
1645809300000|2022-02-25 17:15:00|177.97|175.33|175.76|173.12|178.37|175.73|175.56|172.92|0
1645809600000|2022-02-25 17:20:00|175.86|173.22|177.77|175.13|178.42|175.78|175.76|173.12|0
1645809900000|2022-02-25 17:25:00|177.92|175.28|175.13|172.49|178.42|175.78|174.93|172.29|0
1645810200000|2022-02-25 17:30:00|175.03|172.39|173.45|170.81|175.03|172.39|173.06|170.42|0
1645810500000|2022-02-25 17:35:00|173.25|170.61|174.14|171.5|174.83|172.19|172.96|170.32|0
1645810800000|2022-02-25 17:40:00|174.04|171.4|173.2|170.56|174.23|171.59|172.96|170.32|0
1645811100000|2022-02-25 17:45:00|173.15|170.51|174.92|172.28|174.92|172.28|172.95|170.31|0
1645811400000|2022-02-25 17:50:00|175.02|172.38|178.1|175.46|178.2|175.56|175.02|172.38|0
1645811700000|2022-02-25 17:55:00|178.2|175.56|178.2|175.56|180.11|177.47|177.3|174.66|0
1645812000000|2022-02-25 18:00:00|178.4|175.76|177.29|174.65|179.15|176.51|176|173.36|0
1645812300000|2022-02-25 18:05:00|177.85|175.21|179.5|176.86|179.9|177.26|177.69|175.05|0
1645812600000|2022-02-25 18:10:00|179.3|176.66|179.55|176.91|182.24|179.6|179.25|176.61|0
1645812900000|2022-02-25 18:15:00|179.29|176.65|176.98|174.34|180.61|177.97|176.64|174|0
1645813200000|2022-02-25 18:20:00|176.88|174.24|176.93|174.29|178.28|175.64|176.68|174.04|0
1645813500000|2022-02-25 18:25:00|177.08|174.44|175.39|172.75|177.08|174.44|174.4|171.76|0
1645813800000|2022-02-25 18:30:00|175.29|172.65|174.1|171.46|175.44|172.8|173.31|170.67|0
1645814100000|2022-02-25 18:35:00|174|171.36|174.69|172.05|176.82|174.18|174|171.36|0
1645814400000|2022-02-25 18:40:00|174.39|171.75|171.45|168.81|174.59|171.95|171.25|168.61|0
1645814700000|2022-02-25 18:45:00|171.54|168.9|171.54|168.9|172.91|170.27|170.96|168.32|0
1645815000000|2022-02-25 18:50:00|171.64|169|172.71|170.07|172.71|170.07|170.95|168.31|0
1645815300000|2022-02-25 18:55:00|173|170.36|175.17|172.53|176.76|174.12|173|170.36|0
1645815600000|2022-02-25 19:00:00|174.97|172.33|173.19|170.55|177.56|174.92|172.31|169.67|0
1645815900000|2022-02-25 19:05:00|173.68|171.04|176.25|173.61|176.65|174.01|173.29|170.65|0
1645816200000|2022-02-25 19:10:00|176.05|173.41|176.65|174.01|178.45|175.81|175.46|172.82|0
1645816500000|2022-02-25 19:15:00|176.4|173.76|176.35|173.71|176.6|173.96|175.45|172.81|0
1645816800000|2022-02-25 19:20:00|176.7|174.06|172.49|169.85|176.7|174.06|172.35|169.71|0
1645817100000|2022-02-25 19:25:00|172.69|170.05|173.37|170.73|173.87|171.23|172.1|169.46|0
1645817400000|2022-02-25 19:30:00|173.18|170.54|177.03|174.39|177.73|175.09|171.51|168.87|0
1645817700000|2022-02-25 19:35:00|176.83|174.19|176.43|173.79|177.03|174.39|174.65|172.01|0
1645818000000|2022-02-25 19:40:00|176.63|173.99|175.63|172.99|178.13|175.49|175.04|172.4|0
1645818300000|2022-02-25 19:45:00|175.73|173.09|177.42|174.78|177.42|174.78|175.14|172.5|0
1645818600000|2022-02-25 19:50:00|178.12|175.48|180.36|177.72|182.39|179.75|177.12|174.48|0
1645818900000|2022-02-25 19:55:00|180.06|177.42|178.25|175.61|180.26|177.62|176.26|173.62|0
1645819200000|2022-02-25 20:00:00|178.35|175.71|180.86|178.22|181.87|179.23|178.35|175.71|0
1645819500000|2022-02-25 20:05:00|180.4|177.76|179.44|176.8|181.26|178.62|178.64|176|0
1645819800000|2022-02-25 20:10:00|179.14|176.5|179.57|176.93|181.36|178.72|178.54|175.9|0
1645820100000|2022-02-25 20:15:00|179.37|176.73|177.27|174.63|180.12|177.48|176.78|174.14|0
1645820400000|2022-02-25 20:20:00|177.07|174.43|174.8|172.16|177.92|175.28|173.82|171.18|0
1645820700000|2022-02-25 20:25:00|174.9|172.26|178.03|175.39|178.53|175.89|174.7|172.06|0
1645821000000|2022-02-25 20:30:00|177.74|175.1|176.86|174.22|178.23|175.59|173.81|171.17|0
1645821300000|2022-02-25 20:35:00|176.91|174.27|175.87|173.23|178.76|176.12|175.67|173.03|0
1645821600000|2022-02-25 20:40:00|175.97|173.33|174.88|172.24|177.36|174.72|173.21|170.57|0
1645821900000|2022-02-25 20:45:00|175.17|172.53|175.47|172.83|175.96|173.32|173.11|170.47|0
1645822200000|2022-02-25 20:50:00|174.09|171.45|173.11|170.47|175.66|173.02|171.65|169.01|0
1645822500000|2022-02-25 20:55:00|173.6|170.96|172.13|169.49|174.09|171.45|171.64|169|0
1645822800000|2022-02-25 21:00:00|172.03|169.39|172.61|169.97|172.61|169.97|170.87|168.23|0
1645823100000|2022-02-25 21:05:00|172.51|169.87|171.73|169.09|172.71|170.07|171.35|168.71|0
1645823400000|2022-02-25 21:10:00|171.83|169.19|172.41|169.77|172.41|169.77|171.05|168.41|0
1646035500000|2022-02-28 08:05:00|202.89|200.25|204.56|201.92|204.56|201.92|202.51|199.87|0
1646035800000|2022-02-28 08:10:00|204.88|202.24|207.98|205.34|208.59|205.95|202.67|200.03|0
1646036100000|2022-02-28 08:15:00|207.54|204.9|207.21|204.57|207.54|204.9|204.77|202.13|0
1646036400000|2022-02-28 08:20:00|207.1|204.46|208.85|206.21|209.02|206.38|205.58|202.94|0
1646036700000|2022-02-28 08:25:00|208.74|206.1|207.04|204.4|208.96|206.32|206.93|204.29|0
1646037000000|2022-02-28 08:30:00|207.09|204.45|209.67|207.03|209.83|207.19|206.99|204.35|0
1646037300000|2022-02-28 08:35:00|209.5|206.86|213.19|210.55|213.19|210.55|208.73|206.09|0
1646037600000|2022-02-28 08:40:00|213.03|210.39|214.59|211.95|215.87|213.23|211.97|209.33|0
1646037900000|2022-02-28 08:45:00|214.92|212.28|214.19|211.55|215.98|213.34|213.41|210.77|0
1646038200000|2022-02-28 08:50:00|214.14|211.5|213.02|210.38|214.64|212|212.8|210.16|0
1646038500000|2022-02-28 08:55:00|213.07|210.43|212.57|209.93|213.69|211.05|212.02|209.38|0
1646038800000|2022-02-28 09:00:00|212.35|209.71|208.93|206.29|213.01|210.37|208.43|205.79|0
1646039100000|2022-02-28 09:05:00|209.04|206.4|201.66|199.02|209.04|206.4|201.44|198.8|0
1646039400000|2022-02-28 09:10:00|201.76|199.12|203.21|200.57|203.65|201.01|200.8|198.16|0
1646039700000|2022-02-28 09:15:00|203.11|200.47|206.58|203.94|206.84|204.2|203.11|200.47|0
1646040000000|2022-02-28 09:20:00|206.74|204.1|210.28|207.64|210.33|207.69|205.87|203.23|0
1646040300000|2022-02-28 09:25:00|210.06|207.42|211.27|208.63|212.26|209.62|209.46|206.82|0
1646040600000|2022-02-28 09:30:00|211.16|208.52|211.37|208.73|213.14|210.5|210.99|208.35|0
1646040900000|2022-02-28 09:35:00|211.15|208.51|210.87|208.23|212.97|210.33|210.65|208.01|0
1646041200000|2022-02-28 09:40:00|210.93|208.29|208.3|205.66|211.59|208.95|208.13|205.49|0
1646041500000|2022-02-28 09:45:00|208.35|205.71|207.97|205.33|208.68|206.04|206.99|204.35|0
1646041800000|2022-02-28 09:50:00|208.08|205.44|207.47|204.83|209.11|206.47|205.85|203.21|0
1646042100000|2022-02-28 09:55:00|207.53|204.89|208.23|205.59|208.94|206.3|206.17|203.53|0
1646042400000|2022-02-28 10:00:00|208.12|205.48|207.52|204.88|208.4|205.76|206.11|203.47|0
1646042700000|2022-02-28 10:05:00|207.68|205.04|210.24|207.6|210.24|207.6|207.46|204.82|0
1646043000000|2022-02-28 10:10:00|210.35|207.71|210.35|207.71|211.67|209.03|210.08|207.44|0
1646043300000|2022-02-28 10:15:00|210.51|207.87|210.51|207.87|210.84|208.2|209.53|206.89|0
1646043600000|2022-02-28 10:20:00|210.18|207.54|208.98|206.34|210.95|208.31|208.87|206.23|0
1646043900000|2022-02-28 10:25:00|208.87|206.23|211.76|209.12|212.04|209.4|208.87|206.23|0
1646044200000|2022-02-28 10:30:00|211.82|209.18|210.28|207.64|213.8|211.16|210.17|207.53|0
1646044500000|2022-02-28 10:35:00|210.39|207.75|213.08|210.44|214.72|212.08|209.41|206.77|0
1646044800000|2022-02-28 10:40:00|212.64|210|211.33|208.69|213.51|210.87|211.05|208.41|0
1646045100000|2022-02-28 10:45:00|211.16|208.52|208.4|205.76|211.43|208.79|207.76|205.12|0
1646045400000|2022-02-28 10:50:00|207.53|204.89|207.09|204.45|208.12|205.48|207.09|204.45|0
1646045700000|2022-02-28 10:55:00|207.15|204.51|206.5|203.86|208.76|206.12|206.18|203.54|0
1646046000000|2022-02-28 11:00:00|206.61|203.97|205.85|203.21|206.93|204.29|202.45|199.81|0
1646046300000|2022-02-28 11:05:00|205.64|203|205.85|203.21|206.71|204.07|205.1|202.46|0
1646046600000|2022-02-28 11:10:00|205.96|203.32|206.86|204.22|207.03|204.39|204.3|201.66|0
1646046900000|2022-02-28 11:15:00|206.81|204.17|209.45|206.81|209.45|206.81|206.75|204.11|0
1646047200000|2022-02-28 11:20:00|209.4|206.76|207.88|205.24|209.5|206.86|207.56|204.92|0
1646047500000|2022-02-28 11:25:00|207.99|205.35|209.33|206.69|209.98|207.34|207.39|204.75|0
1646047800000|2022-02-28 11:30:00|209.39|206.75|209|206.36|209.93|207.29|208.74|206.1|0
1646048100000|2022-02-28 11:35:00|209.17|206.53|207.92|205.28|210.03|207.39|207.01|204.37|0
1646048400000|2022-02-28 11:40:00|207.98|205.34|209.27|206.63|209.76|207.12|207.65|205.01|0
1646048700000|2022-02-28 11:45:00|209.38|206.74|209.81|207.17|210.51|207.87|208.62|205.98|0
1646049000000|2022-02-28 11:50:00|209.48|206.84|209.86|207.22|210.94|208.3|208.78|206.14|0
1646049300000|2022-02-28 11:55:00|209.8|207.16|208.39|205.75|210.07|207.43|206.67|204.03|0
1646049600000|2022-02-28 12:00:00|208.5|205.86|208.01|205.37|208.61|205.97|206.29|203.65|0
1646049900000|2022-02-28 12:05:00|208.07|205.43|206.66|204.02|208.07|205.43|206.39|203.75|0
1646050200000|2022-02-28 12:10:00|206.61|203.97|204.25|201.61|207.52|204.88|203.83|201.19|0
1646050500000|2022-02-28 12:15:00|204.36|201.72|202.97|200.33|205.69|203.05|202.92|200.28|0
1646050800000|2022-02-28 12:20:00|202.87|200.23|198.77|196.13|203.08|200.44|198.25|195.61|0
1646051100000|2022-02-28 12:25:00|198.82|196.18|199.1|196.46|203.88|201.24|197.22|194.58|0
1646051400000|2022-02-28 12:30:00|199.31|196.67|199.2|196.56|199.83|197.19|197.79|195.15|0
1646051700000|2022-02-28 12:35:00|199.35|196.71|199.61|196.97|200.67|198.03|198.72|196.08|0
1646052000000|2022-02-28 12:40:00|199.66|197.02|199.87|197.23|201.14|198.5|197.57|194.93|0
1646052300000|2022-02-28 12:45:00|199.77|197.13|198.87|196.23|201.08|198.44|198.56|195.92|0
1646052600000|2022-02-28 12:50:00|198.92|196.28|197.62|194.98|199.5|196.86|197.62|194.98|0
1646052900000|2022-02-28 12:55:00|197.46|194.82|203.17|200.53|205.37|202.73|197.21|194.57|0
1646053200000|2022-02-28 13:00:00|203.44|200.8|205.94|203.3|208.55|205.91|202.4|199.76|0
1646053500000|2022-02-28 13:05:00|205.67|203.03|205.56|202.92|206.8|204.16|204.92|202.28|0
1646053800000|2022-02-28 13:10:00|204.98|202.34|206.84|204.2|206.84|204.2|204.33|201.69|0
1646054100000|2022-02-28 13:15:00|206.79|204.15|205.93|203.29|207.11|204.47|205.4|202.76|0
1646054400000|2022-02-28 13:20:00|206.04|203.4|205.87|203.23|207.05|204.41|205.44|202.8|0
1646054700000|2022-02-28 13:25:00|206.08|203.44|204.96|202.32|206.62|203.98|204.85|202.21|0
1646055000000|2022-02-28 13:30:00|204.8|202.16|208.39|205.75|209.09|206.45|203.36|200.72|0
1646055300000|2022-02-28 13:35:00|208.44|205.8|210.45|207.81|210.45|207.81|208.12|205.48|0
1646055600000|2022-02-28 13:40:00|210.61|207.97|211.48|208.84|212.57|209.93|209.41|206.77|0
1646055900000|2022-02-28 13:45:00|211.04|208.4|208.54|205.9|211.32|208.68|208.54|205.9|0
1646056200000|2022-02-28 13:50:00|208.65|206.01|207.46|204.82|208.76|206.12|204.89|202.25|0
1646056500000|2022-02-28 13:55:00|207.35|204.71|207.82|205.18|208.15|205.51|206.32|203.68|0
1646056800000|2022-02-28 14:00:00|208.04|205.4|205.24|202.6|209.23|206.59|204.81|202.17|0
1646057100000|2022-02-28 14:05:00|205.19|202.55|204.16|201.52|205.67|203.03|204.16|201.52|0
1646057400000|2022-02-28 14:10:00|203.95|201.31|203.95|201.31|205.55|202.91|203.31|200.67|0
1646057700000|2022-02-28 14:15:00|203.63|200.99|203.57|200.93|204|201.36|201.82|199.18|0
1646058000000|2022-02-28 14:20:00|203.62|200.98|204.58|201.94|204.79|202.15|202.98|200.34|0
1646058300000|2022-02-28 14:25:00|205.01|202.37|204.68|202.04|205.01|202.37|202.87|200.23|0
1646058600000|2022-02-28 14:30:00|204.9|202.26|202.44|199.8|205.54|202.9|199.91|197.27|0
1646058900000|2022-02-28 14:35:00|202.34|199.7|198.23|195.59|202.34|199.7|196.2|193.56|0
1646059200000|2022-02-28 14:40:00|198.64|196|198.81|196.17|202.14|199.5|197.71|195.07|0
1646059500000|2022-02-28 14:45:00|199.17|196.53|198.22|195.58|200.65|198.01|195.88|193.24|0
1646059800000|2022-02-28 14:50:00|198.43|195.79|196.65|194.01|199.33|196.69|194.37|191.73|0
1646060100000|2022-02-28 14:55:00|196.86|194.22|195.09|192.45|198.01|195.37|194.16|191.52|0
1646060400000|2022-02-28 15:00:00|194.68|192.04|198.04|195.4|198.67|196.03|193.85|191.21|0
1646060700000|2022-02-28 15:05:00|197.41|194.77|199.19|196.55|200.78|198.14|196.37|193.73|0
1646061000000|2022-02-28 15:10:00|199.4|196.76|201.41|198.77|202.37|199.73|198.14|195.5|0
1646061300000|2022-02-28 15:15:00|201.68|199.04|203.11|200.47|204.08|201.44|200.83|198.19|0
1646061600000|2022-02-28 15:20:00|202.9|200.26|198.7|196.06|203.11|200.47|197.7|195.06|0
1646061900000|2022-02-28 15:25:00|198.85|196.21|197.94|195.3|200.55|197.91|196.22|193.58|0
1646062200000|2022-02-28 15:30:00|198.15|195.51|195.42|192.78|198.15|195.51|192.51|189.87|0
1646062500000|2022-02-28 15:35:00|195.47|192.83|189.94|187.3|195.52|192.88|189.43|186.79|0
1646062800000|2022-02-28 15:40:00|189.53|186.89|186.32|183.68|190.14|187.5|186.02|183.38|0
1646063100000|2022-02-28 15:45:00|186.48|183.84|188.35|185.71|188.45|185.81|185.47|182.83|0
1646063400000|2022-02-28 15:50:00|188.14|185.5|187.73|185.09|189.16|186.52|185.92|183.28|0
1646063700000|2022-02-28 15:55:00|187.63|184.99|183.74|181.1|187.63|184.99|183.74|181.1|0
1646064000000|2022-02-28 16:00:00|183.44|180.8|182.54|179.9|184.44|181.8|181.44|178.8|0
1646064300000|2022-02-28 16:05:00|182.64|180|183.63|180.99|184.64|182|182.54|179.9|0
1646064600000|2022-02-28 16:10:00|183.49|180.85|184.43|181.79|185.55|182.91|182.13|179.49|0
1646064900000|2022-02-28 16:15:00|184.29|181.65|181.13|178.49|184.43|181.79|179.89|177.25|0
1646065200000|2022-02-28 16:20:00|181.43|178.79|178.17|175.53|181.43|178.79|178.17|175.53|0
1646065500000|2022-02-28 16:25:00|178.26|175.62|175.34|172.7|179.4|176.76|174.66|172.02|0
1646065800000|2022-02-28 16:30:00|175.44|172.8|174|171.36|176.03|173.39|171.67|169.03|0
1646066100000|2022-02-28 16:35:00|173.7|171.06|177.26|174.62|177.26|174.62|173.12|170.48|0
1646066400000|2022-02-28 16:40:00|176.87|174.23|176.37|173.73|178.35|175.71|175.59|172.95|0
1646066700000|2022-02-28 16:45:00|176.18|173.54|179.92|177.28|180.23|177.59|176.08|173.44|0
1646067000000|2022-02-28 16:50:00|179.82|177.18|179.07|176.43|181.01|178.37|178.92|176.28|0
1646067300000|2022-02-28 16:55:00|179.02|176.38|176.65|174.01|179.02|176.38|176.07|173.43|0
1646067600000|2022-02-28 17:00:00|176.75|174.11|177.24|174.6|177.44|174.8|175.43|172.79|0
1646067900000|2022-02-28 17:05:00|177.04|174.4|183.81|181.17|184.12|181.48|176.95|174.31|0
1646068200000|2022-02-28 17:10:00|183.71|181.07|186.45|183.81|187.27|184.63|183.61|180.97|0
1646068500000|2022-02-28 17:15:00|186.35|183.71|185.83|183.19|188.19|185.55|185.53|182.89|0
1646068800000|2022-02-28 17:20:00|185.73|183.09|188.49|185.85|189.11|186.47|184.82|182.18|0
1646069100000|2022-02-28 17:25:00|188.44|185.8|187.1|184.46|188.44|185.8|186.85|184.21|0
1646069400000|2022-02-28 17:30:00|187.26|184.62|189|186.36|190.14|187.5|186.23|183.59|0
1646069700000|2022-02-28 17:35:00|188.79|186.15|191.17|188.53|191.28|188.64|188.38|185.74|0
1646070000000|2022-02-28 17:40:00|190.91|188.27|193.15|190.51|193.31|190.67|190.55|187.91|0
1646070300000|2022-02-28 17:45:00|193.47|190.83|192.31|189.67|195.25|192.61|192.31|189.67|0
1646070600000|2022-02-28 17:50:00|192.41|189.77|194.19|191.55|195.67|193.03|191.89|189.25|0
1646070900000|2022-02-28 17:55:00|193.98|191.34|193.63|190.99|195.83|193.19|193.46|190.82|0
1646071200000|2022-02-28 18:00:00|193.84|191.2|190.82|188.18|194.25|191.61|189.9|187.26|0
1646071500000|2022-02-28 18:05:00|190.41|187.77|188.01|185.37|191.34|188.7|184.43|181.79|0
1646071800000|2022-02-28 18:10:00|188.21|185.57|188.21|185.57|189.13|186.49|186.38|183.74|0
1646072100000|2022-02-28 18:15:00|188|185.36|193.46|190.82|194.09|191.45|187.8|185.16|0
1646072400000|2022-02-28 18:20:00|193.88|191.24|195.65|193.01|196.81|194.17|193.67|191.03|0
1646072700000|2022-02-28 18:25:00|195.86|193.22|194.57|191.93|197.67|195.03|193.43|190.79|0
1646073000000|2022-02-28 18:30:00|194.68|192.04|195.72|193.08|197.08|194.44|193.33|190.69|0
1646073300000|2022-02-28 18:35:00|195.82|193.18|193.94|191.3|197.08|194.44|193.43|190.79|0
1646073600000|2022-02-28 18:40:00|193.63|190.99|194.67|192.03|195.14|192.5|191.87|189.23|0
1646073900000|2022-02-28 18:45:00|194.46|191.82|193.52|190.88|196.96|194.32|193.52|190.88|0
1646074200000|2022-02-28 18:50:00|193.47|190.83|190.43|187.79|193.47|190.83|189.46|186.82|0
1646074500000|2022-02-28 18:55:00|190.94|188.3|191.3|188.66|192.89|190.25|190.02|187.38|0
1646074800000|2022-02-28 19:00:00|191.55|188.91|201.29|198.65|201.29|198.65|191.55|188.91|0
1646075100000|2022-02-28 19:05:00|200.76|198.12|205.59|202.95|205.7|203.06|200.28|197.64|0
1646075400000|2022-02-28 19:10:00|205.48|202.84|202.86|200.22|207.55|204.91|202.74|200.1|0
1646075700000|2022-02-28 19:15:00|203.13|200.49|201.03|198.39|205.19|202.55|200.61|197.97|0
1646076000000|2022-02-28 19:20:00|200.82|198.18|208.34|205.7|208.34|205.7|200.6|197.96|0
1646076300000|2022-02-28 19:25:00|207.57|204.93|207.14|204.5|208.39|205.75|205.41|202.77|0
1646076600000|2022-02-28 19:30:00|207.03|204.39|207.62|204.98|209.2|206.56|205.51|202.87|0
1646076900000|2022-02-28 19:35:00|207.3|204.66|207.08|204.44|208|205.36|203.47|200.83|0
1646077200000|2022-02-28 19:40:00|207.4|204.76|200.7|198.06|207.56|204.92|199.64|197|0
1646077500000|2022-02-28 19:45:00|200.91|198.27|202.93|200.29|203.89|201.25|200.27|197.63|0
1646077800000|2022-02-28 19:50:00|202.29|199.65|201.33|198.69|203.35|200.71|201.11|198.47|0
1646078100000|2022-02-28 19:55:00|201.43|198.79|197.89|195.25|201.54|198.9|196.1|193.46|0
1646078400000|2022-02-28 20:00:00|197.78|195.14|198.94|196.3|199.37|196.73|197.36|194.72|0
1646078700000|2022-02-28 20:05:00|199.05|196.41|198.57|195.93|203.05|200.41|197.88|195.24|0
1646079000000|2022-02-28 20:10:00|198.83|196.19|201.17|198.53|202.45|199.81|198.62|195.98|0
1646079300000|2022-02-28 20:15:00|200.21|197.57|198.19|195.55|201.59|198.95|197.03|194.39|0
1646079600000|2022-02-28 20:20:00|198.08|195.44|190.4|187.76|202.52|199.88|190.3|187.66|0
1646079900000|2022-02-28 20:25:00|190.5|187.86|191.23|188.59|191.96|189.32|188.64|186|0
1646080200000|2022-02-28 20:30:00|191.44|188.8|196.49|193.85|196.49|193.85|191.44|188.8|0
1646080500000|2022-02-28 20:35:00|196.39|193.75|201.99|199.35|203.63|200.99|196.17|193.53|0
1646080800000|2022-02-28 20:40:00|202.1|199.46|194.16|191.52|202.1|199.46|193.63|190.99|0
1646081100000|2022-02-28 20:45:00|194.21|191.57|186.83|184.19|194.21|191.57|185.05|182.41|0
1646081400000|2022-02-28 20:50:00|186.73|184.09|182.91|180.27|188.1|185.46|182.91|180.27|0
1646081700000|2022-02-28 20:55:00|183.01|180.37|180.6|177.96|183.41|180.77|178.92|176.28|0
1646082000000|2022-02-28 21:00:00|180.5|177.86|179.71|177.07|181.3|178.66|179.41|176.77|0
1646082300000|2022-02-28 21:05:00|180|177.36|181.49|178.85|182.1|179.46|179.21|176.57|0
1646082600000|2022-02-28 21:10:00|181.39|178.75|180.39|177.75|181.49|178.85|179.4|176.76|0
1646082900000|2022-02-28 21:15:00|180.65|177.29|179.76|176.4|180.65|177.29|179.46|176.1|0
1646083200000|2022-02-28 21:20:00|179.71|176.35|180.25|176.89|180.35|176.99|179.66|176.3|0
1646083500000|2022-02-28 21:25:00|180.1|176.74|180.1|176.74|180.65|177.29|179.95|176.59|0
1646083800000|2022-02-28 21:30:00|180.15|176.79|179.94|176.58|180.15|176.79|179.45|176.09|0
1646084100000|2022-02-28 21:35:00|180.04|176.68|179.45|176.09|180.04|176.68|179.45|176.09|0
1646084400000|2022-02-28 21:40:00|179.54|176.18|179.64|176.28|179.74|176.38|179.5|176.14|0
1646084700000|2022-02-28 21:45:00|179.74|176.38|179.74|176.38|179.74|176.38|179.54|176.18|0
1646085000000|2022-02-28 21:50:00|179.64|176.28|179.53|176.17|179.73|176.37|179.24|175.88|0
1646085300000|2022-02-28 21:55:00|179.63|176.27|179.68|176.32|179.73|176.37|179.58|176.22|0
1646085600000|2022-02-28 22:00:00|179.7|176.34|179.85|176.49|180.07|176.71|179.7|176.34|0
1646085900000|2022-02-28 22:05:00|179.84|176.48|180.06|176.7|180.12|176.76|179.82|176.46|0
1646086200000|2022-02-28 22:10:00|180.22|176.86|180.19|176.83|180.32|176.96|180.13|176.77|0
1646086500000|2022-02-28 22:15:00|180.16|176.8|180.09|176.73|180.16|176.8|180.09|176.73|0
1646086800000|2022-02-28 22:20:00|180.13|176.77|180.14|176.78|180.21|176.85|179.97|176.61|0
1646087100000|2022-02-28 22:25:00|180.17|176.81|180.14|176.78|180.31|176.95|180.11|176.75|0
1646087400000|2022-02-28 22:30:00|180.29|176.93|180.36|177|180.44|177.08|180.22|176.86|0
1646087700000|2022-02-28 22:35:00|180.32|176.96|180.4|177.04|180.48|177.12|180.26|176.9|0
1646088000000|2022-02-28 22:40:00|180.39|177.03|180.66|177.3|180.68|177.32|180.37|177.01|0
1646088300000|2022-02-28 22:45:00|180.57|177.21|180.38|177.02|180.62|177.26|180.38|177.02|0
1646088600000|2022-02-28 22:50:00|180.43|177.07|180.7|177.34|180.8|177.44|180.19|176.83|0
1646088900000|2022-02-28 22:55:00|180.67|177.31|180.58|177.22|180.68|177.32|180.58|177.22|0
1646089200000|2022-02-28 23:00:00|180.13|176.77|179.44|176.08|181.03|177.67|179.38|176.02|0
1646089500000|2022-02-28 23:05:00|179.29|175.93|179.48|176.12|179.53|176.17|178.79|175.43|0
1646089800000|2022-02-28 23:10:00|179.33|175.97|180.22|176.86|180.82|177.46|179.33|175.97|0
1646090100000|2022-02-28 23:15:00|180.27|176.91|179.97|176.61|180.32|176.96|178.98|175.62|0
1646090400000|2022-02-28 23:20:00|180.12|176.76|178.38|175.02|180.32|176.96|178.09|174.73|0
1646090700000|2022-02-28 23:25:00|178.48|175.12|178.97|175.61|179.32|175.96|178.19|174.83|0
1646091000000|2022-02-28 23:30:00|178.87|175.51|177.39|174.03|179.12|175.76|177|173.64|0
1646091300000|2022-02-28 23:35:00|177.29|173.93|176.65|173.29|177.29|173.93|176.07|172.71|0
1646091600000|2022-02-28 23:40:00|176.7|173.34|177.24|173.88|177.53|174.17|176.6|173.24|0
1646091900000|2022-02-28 23:45:00|177.19|173.83|177.24|173.88|177.83|174.47|176.89|173.53|0
1646092200000|2022-02-28 23:50:00|177.09|173.73|175.47|172.11|177.09|173.73|175.03|171.67|0
1646092500000|2022-02-28 23:55:00|175.52|172.16|176.79|173.43|176.79|173.43|175.22|171.86|0
1646092800000|2022-03-01 00:00:00|176.69|173.33|176.68|173.32|176.69|173.33|175.61|172.25|0
1646093100000|2022-03-01 00:05:00|176.73|173.37|178.84|175.48|178.84|175.48|176.73|173.37|0
1646093400000|2022-03-01 00:10:00|178.7|175.34|177.56|174.2|178.74|175.38|177.36|174|0
1646093700000|2022-03-01 00:15:00|177.46|174.1|176.77|173.41|177.56|174.2|176.19|172.83|0
1646094000000|2022-03-01 00:20:00|176.87|173.51|177.65|174.29|178.1|174.74|176.63|173.27|0
1646094300000|2022-03-01 00:25:00|177.6|174.24|176.96|173.6|177.8|174.44|176.91|173.55|0
1646094600000|2022-03-01 00:30:00|177.01|173.65|177.99|174.63|178.24|174.88|176.67|173.31|0
1646094900000|2022-03-01 00:35:00|177.89|174.53|178.33|174.97|178.62|175.26|177.54|174.18|0
1646095200000|2022-03-01 00:40:00|178.23|174.87|178.82|175.46|179.12|175.76|177.44|174.08|0
1646095500000|2022-03-01 00:45:00|178.77|175.41|182.25|178.89|182.6|179.24|178.67|175.31|0
1646095800000|2022-03-01 00:50:00|182.3|178.94|180.69|177.33|182.3|178.94|180.3|176.94|0
1646096100000|2022-03-01 00:55:00|180.6|177.24|179.9|176.54|180.75|177.39|179.5|176.14|0
1646096400000|2022-03-01 01:00:00|179.8|176.44|180.04|176.68|181.14|177.78|179.2|175.84|0
1646096700000|2022-03-01 01:05:00|179.99|176.63|178.8|175.44|180.39|177.03|178.31|174.95|0
1646097000000|2022-03-01 01:10:00|178.85|175.49|178.8|175.44|179.19|175.83|178.6|175.24|0
1646097300000|2022-03-01 01:15:00|178.7|175.34|179.24|175.88|179.98|176.62|178.7|175.34|0
1646097600000|2022-03-01 01:20:00|179.49|176.13|178.49|175.13|179.49|176.13|178.1|174.74|0
1646097900000|2022-03-01 01:25:00|178.39|175.03|178.96|175.6|180.4|177.04|178.39|175.03|0
1646098200000|2022-03-01 01:30:00|178.91|175.55|178.02|174.66|179.01|175.65|177.83|174.47|0
1646098500000|2022-03-01 01:35:00|177.93|174.57|178.22|174.86|178.91|175.55|177.93|174.57|0
1646098800000|2022-03-01 01:40:00|178.37|175.01|178.51|175.15|178.9|175.54|178.12|174.76|0
1646099100000|2022-03-01 01:45:00|178.31|174.95|181.03|177.67|181.17|177.81|178.31|174.95|0
1646099400000|2022-03-01 01:50:00|180.88|177.52|180.58|177.22|181.23|177.87|180.18|176.82|0
1646099700000|2022-03-01 01:55:00|180.53|177.17|181.76|178.4|181.77|178.41|180.38|177.02|0
1646100000000|2022-03-01 02:00:00|181.66|178.3|180.77|177.41|182.06|178.7|180.77|177.41|0
1646100300000|2022-03-01 02:05:00|180.82|177.46|181.16|177.8|181.21|177.85|180.56|177.2|0
1646100600000|2022-03-01 02:10:00|181.21|177.85|183.05|179.69|183.36|180|181.21|177.85|0
1646100900000|2022-03-01 02:15:00|183.15|179.79|182.4|179.04|183.15|179.79|182.1|178.74|0
1646101200000|2022-03-01 02:20:00|182.35|178.99|182.25|178.89|182.55|179.19|181.9|178.54|0
1646101500000|2022-03-01 02:25:00|182.2|178.84|182.99|179.63|183.34|179.98|181.95|178.59|0
1646101800000|2022-03-01 02:30:00|182.94|179.58|183.34|179.98|183.34|179.98|182.24|178.88|0
1646102100000|2022-03-01 02:35:00|183.24|179.88|183.74|180.38|183.74|180.38|182.64|179.28|0
1646102400000|2022-03-01 02:40:00|183.84|180.48|183.03|179.67|184.64|181.28|182.98|179.62|0
1646102700000|2022-03-01 02:45:00|182.98|179.62|182.88|179.52|183.08|179.72|182.53|179.17|0
1646103000000|2022-03-01 02:50:00|182.93|179.57|181.53|178.17|183.13|179.77|181.33|177.97|0
1646103300000|2022-03-01 02:55:00|181.48|178.12|181.42|178.06|181.87|178.51|181.32|177.96|0
1646103600000|2022-03-01 03:00:00|181.32|177.96|181.32|177.96|181.72|178.36|181.32|177.96|0
1646103900000|2022-03-01 03:05:00|181.37|178.01|182.51|179.15|183.11|179.75|181.32|177.96|0
1646104200000|2022-03-01 03:10:00|182.76|179.4|182.61|179.25|182.91|179.55|181.91|178.55|0
1646104500000|2022-03-01 03:15:00|182.51|179.15|182.31|178.95|182.56|179.2|182.01|178.65|0
1646104800000|2022-03-01 03:20:00|182.36|179|182.4|179.04|182.9|179.54|182.21|178.85|0
1646105100000|2022-03-01 03:25:00|182.35|178.99|182.1|178.74|182.7|179.34|182|178.64|0
1646105400000|2022-03-01 03:30:00|182.05|178.69|182.19|178.83|182.4|179.04|181.6|178.24|0
1646105700000|2022-03-01 03:35:00|182.25|178.89|181.45|178.09|182.29|178.93|181.39|178.03|0
1646106000000|2022-03-01 03:40:00|181.39|178.03|182.89|179.53|183.09|179.73|181.19|177.83|0
1646106300000|2022-03-01 03:45:00|182.84|179.48|182.18|178.82|183.04|179.68|181.98|178.62|0
1646106600000|2022-03-01 03:50:00|182.14|178.78|182.08|178.72|182.48|179.12|181.98|178.62|0
1646106900000|2022-03-01 03:55:00|182.13|178.77|182.28|178.92|182.38|179.02|182.08|178.72|0
1646107200000|2022-03-01 04:00:00|182.18|178.82|182.22|178.86|182.37|179.01|181.73|178.37|0
1646107500000|2022-03-01 04:05:00|182.17|178.81|181.77|178.41|182.47|179.11|181.47|178.11|0
1646107800000|2022-03-01 04:10:00|181.67|178.31|181.77|178.41|182.37|179.01|181.32|177.96|0
1646108100000|2022-03-01 04:15:00|181.87|178.51|182.76|179.4|182.81|179.45|181.72|178.36|0
1646108400000|2022-03-01 04:20:00|182.86|179.5|181.71|178.35|182.96|179.6|181.56|178.2|0
1646108700000|2022-03-01 04:25:00|181.66|178.3|181.66|178.3|181.96|178.6|181.26|177.9|0
1646109000000|2022-03-01 04:30:00|181.71|178.35|181.35|177.99|181.91|178.55|181.35|177.99|0
1646109300000|2022-03-01 04:35:00|181.41|178.05|181.65|178.29|181.85|178.49|181.35|177.99|0
1646109600000|2022-03-01 04:40:00|181.75|178.39|181.4|178.04|182.15|178.79|181.35|177.99|0
1646109900000|2022-03-01 04:45:00|181.35|177.99|180.4|177.04|181.44|178.08|180.05|176.69|0
1646110200000|2022-03-01 04:50:00|180.35|176.99|180.64|177.28|180.7|177.34|180|176.64|0
1646110500000|2022-03-01 04:55:00|180.69|177.33|180.24|176.88|180.89|177.53|180.14|176.78|0
1646110800000|2022-03-01 05:00:00|180.44|177.08|180.74|177.38|180.89|177.53|180.14|176.78|0
1646111100000|2022-03-01 05:05:00|180.64|177.28|180.93|177.57|181.03|177.67|180.49|177.13|0
1646111400000|2022-03-01 05:10:00|181.03|177.67|182.62|179.26|182.72|179.36|181.03|177.67|0
1646111700000|2022-03-01 05:15:00|182.67|179.31|183.72|180.36|183.92|180.56|182.52|179.16|0
1646112000000|2022-03-01 05:20:00|183.52|180.16|183.12|179.76|183.82|180.46|182.82|179.46|0
1646112300000|2022-03-01 05:25:00|183.17|179.81|182.26|178.9|183.82|180.46|182.11|178.75|0
1646112600000|2022-03-01 05:30:00|182.36|179|182.01|178.65|182.71|179.35|181.56|178.2|0
1646112900000|2022-03-01 05:35:00|181.86|178.5|181.61|178.25|181.91|178.55|181.11|177.75|0
1646113200000|2022-03-01 05:40:00|181.8|178.44|180.76|177.4|181.9|178.54|180.71|177.35|0
1646113500000|2022-03-01 05:45:00|180.81|177.45|181.7|178.34|181.8|178.44|180.71|177.35|0
1646113800000|2022-03-01 05:50:00|181.75|178.39|181.69|178.33|182.1|178.74|181.4|178.04|0
1646114100000|2022-03-01 05:55:00|181.59|178.23|181.09|177.73|181.59|178.23|180.6|177.24|0
1646114400000|2022-03-01 06:00:00|181.14|177.78|180.2|176.84|181.24|177.88|180.2|176.84|0
1646114700000|2022-03-01 06:05:00|180.29|176.93|179.6|176.24|180.59|177.23|179.3|175.94|0
1646115000000|2022-03-01 06:10:00|179.65|176.29|180.14|176.78|180.89|177.53|179.65|176.29|0
1646115300000|2022-03-01 06:15:00|180.09|176.73|179.69|176.33|180.44|177.08|179.05|175.69|0
1646115600000|2022-03-01 06:20:00|179.35|175.99|178.6|175.24|179.84|176.48|178.6|175.24|0
1646115900000|2022-03-01 06:25:00|178.5|175.14|177.42|174.06|179.24|175.88|177.22|173.86|0
1646116200000|2022-03-01 06:30:00|177.37|174.01|177.02|173.66|177.42|174.06|176.83|173.47|0
1646116500000|2022-03-01 06:35:00|176.68|173.32|177.02|173.66|177.51|174.15|176.54|173.18|0
1646116800000|2022-03-01 06:40:00|176.92|173.56|176.82|173.46|176.92|173.56|176.14|172.78|0
1646117100000|2022-03-01 06:45:00|176.77|173.41|177.16|173.8|177.7|174.34|176.23|172.87|0
1646117400000|2022-03-01 06:50:00|177.11|173.75|177.45|174.09|177.69|174.33|176.43|173.07|0
1646117700000|2022-03-01 06:55:00|177.5|174.14|176.61|173.25|177.69|174.33|176.32|172.96|0
1646118000000|2022-03-01 07:00:00|176.57|173.21|176.17|172.81|177.2|173.84|175.5|172.14|0
1646118300000|2022-03-01 07:05:00|176.22|172.86|170.25|166.89|176.32|172.96|169.31|165.95|0
1646118600000|2022-03-01 07:10:00|170.11|166.75|172.11|168.75|172.21|168.85|169.87|166.51|0
1646118900000|2022-03-01 07:15:00|172.01|168.65|171.48|168.12|172.01|168.65|170.72|167.36|0
1646119200000|2022-03-01 07:20:00|171.53|168.17|171.43|168.07|171.86|168.5|170.72|167.36|0
1646119500000|2022-03-01 07:25:00|171.48|168.12|173.32|169.96|176.87|173.51|171.48|168.12|0
1646119800000|2022-03-01 07:30:00|173.37|170.01|174.04|170.68|174.86|171.5|173.27|169.91|0
1646120100000|2022-03-01 07:35:00|173.94|170.58|173.74|170.38|174.85|171.49|173.74|170.38|0
1646120400000|2022-03-01 07:40:00|173.69|170.33|173.65|170.29|173.94|170.58|173.17|169.81|0
1646120700000|2022-03-01 07:45:00|173.6|170.24|173.95|170.59|174.51|171.15|173.03|169.67|0
1646121000000|2022-03-01 07:50:00|173.71|170.35|175|171.64|175|171.64|173.08|169.72|0
1646121300000|2022-03-01 07:55:00|174.9|171.54|174.08|170.72|175.78|172.42|174.08|170.72|0
1646121600000|2022-03-01 08:00:00|174.18|170.82|172.68|169.32|175.58|172.22|172.68|169.32|0
1646121900000|2022-03-01 08:05:00|172.59|169.23|170.79|168.15|172.64|169.59|169.93|167.29|0
1646122200000|2022-03-01 08:10:00|171.17|168.53|172.84|170.2|173.18|170.54|170.74|168.1|0
1646122500000|2022-03-01 08:15:00|173.04|170.4|173.42|170.78|174.33|171.69|172.89|170.25|0
1646122800000|2022-03-01 08:20:00|173.37|170.73|177.64|175|178.53|175.89|172.4|169.76|0
1646123100000|2022-03-01 08:25:00|177.84|175.2|176.76|174.12|179.64|177|176.52|173.88|0
1646123400000|2022-03-01 08:30:00|176.62|173.98|175.45|172.81|177.74|175.1|175.45|172.81|0
1646123700000|2022-03-01 08:35:00|175.59|172.95|177.34|174.7|178.18|175.54|174.81|172.17|0
1646124000000|2022-03-01 08:40:00|177.54|174.9|178.37|175.73|178.91|176.27|176.22|173.58|0
1646124300000|2022-03-01 08:45:00|178.47|175.83|181.18|178.54|181.28|178.64|177.48|174.84|0
1646124600000|2022-03-01 08:50:00|181.08|178.44|181.82|179.18|183.22|180.58|179.86|177.22|0
1646124900000|2022-03-01 08:55:00|182.12|179.48|180.52|177.88|182.57|179.93|180.13|177.49|0
1646125200000|2022-03-01 09:00:00|180.72|178.08|179.92|177.28|181.22|178.58|179.29|176.65|0
1646125500000|2022-03-01 09:05:00|179.78|177.14|183.61|180.97|184.82|182.18|179.73|177.09|0
1646125800000|2022-03-01 09:10:00|183.51|180.87|184.92|182.28|185.22|182.58|183.51|180.87|0
1646126100000|2022-03-01 09:15:00|185.02|182.38|184.71|182.07|185.32|182.68|183.2|180.56|0
1646126400000|2022-03-01 09:20:00|184.81|182.17|186.43|183.79|187.19|184.55|184|181.36|0
1646126700000|2022-03-01 09:25:00|186.73|184.09|188.88|186.24|189.59|186.95|185.61|182.97|0
1646127000000|2022-03-01 09:30:00|189.08|186.44|189.18|186.54|190.51|187.87|188.57|185.93|0
1646127300000|2022-03-01 09:35:00|189.28|186.64|189.69|187.05|190.51|187.87|188.62|185.98|0
1646127600000|2022-03-01 09:40:00|189.13|186.49|192.41|189.77|192.77|190.13|189.13|186.49|0
1646127900000|2022-03-01 09:45:00|192.46|189.82|191.06|188.42|192.66|190.02|190.5|187.86|0
1646128200000|2022-03-01 09:50:00|190.91|188.27|193.49|190.85|194.32|191.68|190.81|188.17|0
1646128500000|2022-03-01 09:55:00|193.59|190.95|193.17|190.53|194.32|191.68|192.55|189.91|0
1646128800000|2022-03-01 10:00:00|193.27|190.63|194.52|191.88|195.56|192.92|192.65|190.01|0
1646129100000|2022-03-01 10:05:00|194.47|191.83|196.08|193.44|196.82|194.18|194.31|191.67|0
1646129400000|2022-03-01 10:10:00|196.19|193.55|195.45|192.81|196.92|194.28|195.19|192.55|0
1646129700000|2022-03-01 10:15:00|195.4|192.76|195.15|192.51|195.55|192.91|192.5|189.86|0
1646130000000|2022-03-01 10:20:00|195.26|192.62|196.4|193.76|196.87|194.23|195.15|192.51|0
1646130300000|2022-03-01 10:25:00|196.5|193.86|197.39|194.75|197.96|195.32|196.08|193.44|0
1646130600000|2022-03-01 10:30:00|197.54|194.9|198.59|195.95|200.6|197.96|197.39|194.75|0
1646130900000|2022-03-01 10:35:00|198.9|196.26|199.85|197.21|200.96|198.32|198.54|195.9|0
1646131200000|2022-03-01 10:40:00|199.8|197.16|195.86|193.22|200.01|197.37|195.76|193.12|0
1646131500000|2022-03-01 10:45:00|196.07|193.43|195.94|193.3|199.31|196.67|195.78|193.14|0
1646131800000|2022-03-01 10:50:00|196.04|193.4|194.89|192.25|196.61|193.97|194.27|191.63|0
1646132100000|2022-03-01 10:55:00|194.94|192.3|194.62|191.98|196.03|193.39|194.52|191.88|0
1646132400000|2022-03-01 11:00:00|194.83|192.19|196.38|193.74|196.75|194.11|194.83|192.19|0
1646132700000|2022-03-01 11:05:00|196.28|193.64|197.16|194.52|197.16|194.52|195.71|193.07|0
1646133000000|2022-03-01 11:10:00|197.21|194.57|197.31|194.67|199.14|196.5|196.74|194.1|0
1646133300000|2022-03-01 11:15:00|197.52|194.88|196.63|193.99|198.14|195.5|195.96|193.32|0
1646133600000|2022-03-01 11:20:00|196.47|193.83|196|193.36|196.79|194.15|194.4|191.76|0
1646133900000|2022-03-01 11:25:00|196.05|193.41|196.36|193.72|196.42|193.78|194.4|191.76|0
1646134200000|2022-03-01 11:30:00|196.26|193.62|194.6|191.96|196.99|194.35|193.67|191.03|0
1646134500000|2022-03-01 11:35:00|194.7|192.06|195.84|193.2|196.25|193.61|194.6|191.96|0
1646134800000|2022-03-01 11:40:00|195.89|193.25|198.54|195.9|198.75|196.11|195.32|192.68|0
1646135100000|2022-03-01 11:45:00|198.39|195.75|200.33|197.69|200.43|197.79|197.7|195.06|0
1646135400000|2022-03-01 11:50:00|200.22|197.58|202.87|200.23|203.5|200.86|199.59|196.95|0
1646135700000|2022-03-01 11:55:00|202.76|200.12|202.3|199.66|204.57|201.93|199.07|196.43|0
1646136000000|2022-03-01 12:00:00|201.99|199.35|199.56|196.92|202.41|199.77|199.56|196.92|0
1646136300000|2022-03-01 12:05:00|199.4|196.76|199.07|196.43|200.2|197.56|198.4|195.76|0
1646136600000|2022-03-01 12:10:00|199.12|196.48|200.06|197.42|200.49|197.85|198.87|196.23|0
1646136900000|2022-03-01 12:15:00|200.17|197.53|202.59|199.95|202.59|199.95|200.17|197.53|0
1646137200000|2022-03-01 12:20:00|202.49|199.85|199.22|196.58|202.49|199.85|198.85|196.21|0
1646137500000|2022-03-01 12:25:00|199.64|197|196.09|193.45|200.85|198.21|195.89|193.25|0
1646137800000|2022-03-01 12:30:00|196.4|193.76|197.02|194.38|198.17|195.53|196.4|193.76|0
1646138100000|2022-03-01 12:35:00|196.92|194.28|199.73|197.09|199.84|197.2|196.92|194.28|0
1646138400000|2022-03-01 12:40:00|199.89|197.25|201.2|198.56|202.15|199.51|199.73|197.09|0
1646138700000|2022-03-01 12:45:00|201.09|198.45|199.83|197.19|201.94|199.3|199.72|197.08|0
1646139000000|2022-03-01 12:50:00|199.88|197.24|201.4|198.76|201.83|199.19|199.3|196.66|0
1646139300000|2022-03-01 12:55:00|201.35|198.71|199.93|197.29|202.35|199.71|199.4|196.76|0
1646139600000|2022-03-01 13:00:00|200.35|197.71|201.61|198.97|202.77|200.13|199.82|197.18|0
1646139900000|2022-03-01 13:05:00|201.5|198.86|200.81|198.17|202.56|199.92|200.39|197.75|0
1646140200000|2022-03-01 13:10:00|201.08|198.44|199.49|196.85|201.5|198.86|198.26|195.62|0
1646140500000|2022-03-01 13:15:00|199.65|197.01|198.34|195.7|200.02|197.38|197.51|194.87|0
1646140800000|2022-03-01 13:20:00|198.55|195.91|198.96|196.32|199.91|197.27|198.55|195.91|0
1646141100000|2022-03-01 13:25:00|198.75|196.11|193.73|191.09|199.02|196.38|193.32|190.68|0
1646141400000|2022-03-01 13:30:00|193.58|190.94|190.77|188.13|195.78|193.14|189.86|187.22|0
1646141700000|2022-03-01 13:35:00|190.57|187.93|191.28|188.64|192.81|190.17|190.57|187.93|0
1646142000000|2022-03-01 13:40:00|191.17|188.53|189.49|186.85|191.17|188.53|189.44|186.8|0
1646142300000|2022-03-01 13:45:00|189.29|186.65|188.42|185.78|190.86|188.22|188.32|185.68|0
1646142600000|2022-03-01 13:50:00|188.52|185.88|185.83|183.19|189.58|186.94|185.83|183.19|0
1646142900000|2022-03-01 13:55:00|185.88|183.24|188.04|185.4|188.04|185.4|185.12|182.48|0
1646143200000|2022-03-01 14:00:00|187.84|185.2|189.36|186.72|189.66|187.02|187.43|184.79|0
1646143500000|2022-03-01 14:05:00|189.26|186.62|189.05|186.41|189.36|186.72|187.83|185.19|0
1646143800000|2022-03-01 14:10:00|188.84|186.2|190.57|187.93|191.08|188.44|188.74|186.1|0
1646144100000|2022-03-01 14:15:00|190.42|187.78|190.98|188.34|190.98|188.34|189.3|186.66|0
1646144400000|2022-03-01 14:20:00|190.77|188.13|189.95|187.31|190.98|188.34|189.45|186.81|0
1646144700000|2022-03-01 14:25:00|189.85|187.21|190.87|188.23|190.87|188.23|187.62|184.98|0
1646145000000|2022-03-01 14:30:00|190.77|188.13|186.21|183.57|190.77|188.13|186.21|183.57|0
1646145300000|2022-03-01 14:35:00|185.71|183.07|184.31|181.67|186.21|183.57|182.48|179.84|0
1646145600000|2022-03-01 14:40:00|184.06|181.42|189.13|186.49|189.83|187.19|183.81|181.17|0
1646145900000|2022-03-01 14:45:00|187.97|185.33|186.51|183.87|191.15|188.51|186.46|183.82|0
1646146200000|2022-03-01 14:50:00|186.01|183.37|192.68|190.04|194.53|191.89|186.01|183.37|0
1646146500000|2022-03-01 14:55:00|192.06|189.42|193.34|190.7|194.32|191.68|190.43|187.79|0
1646146800000|2022-03-01 15:00:00|191.91|189.27|193.78|191.14|195.54|192.9|187.76|185.12|0
1646147100000|2022-03-01 15:05:00|193.89|191.25|195.43|192.79|196|193.36|191.73|189.09|0
1646147400000|2022-03-01 15:10:00|195.84|193.2|197.35|194.71|198.97|196.33|195.84|193.2|0
1646147700000|2022-03-01 15:15:00|197.29|194.65|192.97|190.33|197.9|195.26|192.92|190.28|0
1646148000000|2022-03-01 15:20:00|192.76|190.12|194.45|191.81|195.53|192.89|189.61|186.97|0
1646148300000|2022-03-01 15:25:00|194.19|191.55|194.34|191.7|196.56|193.92|192.55|189.91|0
1646148600000|2022-03-01 15:30:00|193.78|191.14|196.87|194.23|197.08|194.44|192.3|189.66|0
1646148900000|2022-03-01 15:35:00|196.14|193.5|197.7|195.06|197.7|195.06|194.9|192.26|0
1646149200000|2022-03-01 15:40:00|197.9|195.26|204.15|201.51|204.15|201.51|197.9|195.26|0
1646149500000|2022-03-01 15:45:00|204.37|201.73|202.56|199.92|205.22|202.58|202.14|199.5|0
1646149800000|2022-03-01 15:50:00|202.45|199.81|201.08|198.44|203.41|200.77|200.19|197.55|0
1646150100000|2022-03-01 15:55:00|201.29|198.65|203.56|200.92|204.46|201.82|201.29|198.65|0
1646150400000|2022-03-01 16:00:00|203.61|200.97|200.63|197.99|204.52|201.88|199.59|196.95|0
1646150700000|2022-03-01 16:05:00|200.74|198.1|202.83|200.19|203.47|200.83|200.11|197.47|0
1646151000000|2022-03-01 16:10:00|202.15|199.51|199.17|196.53|202.94|200.3|199.17|196.53|0
1646151300000|2022-03-01 16:15:00|199.32|196.68|203.25|200.61|203.51|200.87|198.65|196.01|0
1646151600000|2022-03-01 16:20:00|203.14|200.5|200.06|197.42|203.77|201.13|198.91|196.27|0
1646151900000|2022-03-01 16:25:00|200.38|197.74|202.85|200.21|204.06|201.42|199.96|197.32|0
1646152200000|2022-03-01 16:30:00|202.68|200.04|211.66|209.02|212.09|209.45|202.68|200.04|0
1646152500000|2022-03-01 16:35:00|211.76|209.12|212.74|210.1|213.28|210.64|210.9|208.26|0
1646152800000|2022-03-01 16:40:00|211.98|209.34|212.63|209.99|213.93|211.29|210.84|208.2|0
1646153100000|2022-03-01 16:45:00|212.41|209.77|216.56|213.92|218.55|215.91|212.41|209.77|0
1646153400000|2022-03-01 16:50:00|216.23|213.59|219.23|216.59|219.95|217.31|215.9|213.26|0
1646153700000|2022-03-01 16:55:00|219.12|216.48|219.94|217.3|222.12|219.48|219.12|216.48|0
1646154000000|2022-03-01 17:00:00|220.61|217.97|221.94|219.3|222.17|219.53|219.28|216.64|0
1646154300000|2022-03-01 17:05:00|221.83|219.19|223.28|220.42|223.62|220.76|220.38|217.74|0
1646154600000|2022-03-01 17:10:00|223.39|220.53|221.77|218.91|227.48|224.62|221.66|218.8|0
1646154900000|2022-03-01 17:15:00|221.66|218.8|216.42|213.56|223.55|220.69|215.48|212.62|0
1646155200000|2022-03-01 17:20:00|216.09|213.23|217.73|214.87|219.06|216.2|215.92|213.06|0
1646155500000|2022-03-01 17:25:00|217.9|215.04|217.33|214.47|219.98|217.12|216.45|213.59|0
1646155800000|2022-03-01 17:30:00|217.83|214.97|216.34|213.48|218.87|216.01|214.81|211.95|0
1646156100000|2022-03-01 17:35:00|216.4|213.54|216.2|213.34|218.53|215.67|215.79|212.93|0
1646156400000|2022-03-01 17:40:00|216.14|213.28|212.85|209.99|216.14|213.28|212.85|209.99|0
1646156700000|2022-03-01 17:45:00|212.63|209.77|211.76|208.9|214.82|211.96|210.35|207.49|0
1646157000000|2022-03-01 17:50:00|211.6|208.74|211.97|209.11|213.17|210.31|210.19|207.33|0
1646157300000|2022-03-01 17:55:00|212.08|209.22|211.1|208.24|213.6|210.74|210.45|207.59|0
1646157600000|2022-03-01 18:00:00|211.43|208.57|210.88|208.02|212.4|209.54|208.73|205.87|0
1646157900000|2022-03-01 18:05:00|211.21|208.35|213.7|210.84|215.24|212.38|210.56|207.7|0
1646158200000|2022-03-01 18:10:00|213.54|210.68|217.66|214.8|218.6|215.74|213.38|210.52|0
1646158500000|2022-03-01 18:15:00|217.6|214.74|219.57|216.71|219.68|216.82|217.1|214.24|0
1646158800000|2022-03-01 18:20:00|219.68|216.82|221.57|218.71|221.57|218.71|218.13|215.27|0
1646159100000|2022-03-01 18:25:00|221.91|219.05|226.29|223.43|226.29|223.43|221.8|218.94|0
1646159400000|2022-03-01 18:30:00|226.17|223.31|225.26|222.4|226.85|223.99|223.52|220.66|0
1646159700000|2022-03-01 18:35:00|225.94|223.08|223.15|220.29|227.49|224.63|222.98|220.12|0
1646160000000|2022-03-01 18:40:00|223.32|220.46|224.77|221.91|225.73|222.87|222.76|219.9|0
1646160300000|2022-03-01 18:45:00|224.88|222.02|225.55|222.69|227.14|224.28|222.03|219.17|0
1646160600000|2022-03-01 18:50:00|225.5|222.64|225.71|222.85|227.96|225.1|225.05|222.19|0
1646160900000|2022-03-01 18:55:00|225.76|222.9|223.64|220.78|226.94|224.08|222.52|219.66|0
1646161200000|2022-03-01 19:00:00|223.52|220.66|226.15|223.29|228.51|225.65|223.08|220.22|0
1646161500000|2022-03-01 19:05:00|226.21|223.35|227.15|224.29|227.61|224.75|224.58|221.72|0
1646161800000|2022-03-01 19:10:00|226.82|223.96|227.71|224.85|229.3|226.44|226.48|223.62|0
1646162100000|2022-03-01 19:15:00|227.66|224.8|224.68|221.82|230.38|227.52|224.23|221.37|0
1646162400000|2022-03-01 19:20:00|224.35|221.49|219.43|216.57|225.35|222.49|219.27|216.41|0
1646162700000|2022-03-01 19:25:00|219.32|216.46|218.66|215.8|220.31|217.45|217.89|215.03|0
1646163000000|2022-03-01 19:30:00|218.93|216.07|219.86|217|220.97|218.11|218.33|215.47|0
1646163300000|2022-03-01 19:35:00|219.97|217.11|215.48|212.62|220.19|217.33|215.32|212.46|0
1646163600000|2022-03-01 19:40:00|215.81|212.95|215.04|212.18|216.78|213.92|214.61|211.75|0
1646163900000|2022-03-01 19:45:00|215.37|212.51|218.42|215.56|218.97|216.11|215.15|212.29|0
1646164200000|2022-03-01 19:50:00|218.2|215.34|222.76|219.9|223.35|220.49|218.15|215.29|0
1646164500000|2022-03-01 19:55:00|222.32|219.46|222.87|220.01|224.09|221.23|221.43|218.57|0
1646164800000|2022-03-01 20:00:00|222.76|219.9|215.95|213.09|223.76|220.9|215.95|213.09|0
1646165100000|2022-03-01 20:05:00|215.25|212.39|212.56|209.7|215.82|212.96|210.23|207.37|0
1646165400000|2022-03-01 20:10:00|212.35|209.49|215.05|212.19|216.57|213.71|211.81|208.95|0
1646165700000|2022-03-01 20:15:00|214.94|212.08|219.2|216.34|219.59|216.73|214.51|211.65|0
1646166000000|2022-03-01 20:20:00|219.09|216.23|218.98|216.12|220.86|218|218.32|215.46|0
1646166300000|2022-03-01 20:25:00|219.09|216.23|222.41|219.55|222.52|219.66|218.65|215.79|0
1646166600000|2022-03-01 20:30:00|222.52|219.66|223.06|220.2|225.65|222.79|220.19|217.33|0
1646166900000|2022-03-01 20:35:00|222.62|219.76|222.95|220.09|224.51|221.65|221.84|218.98|0
1646167200000|2022-03-01 20:40:00|223.17|220.31|226.75|223.89|226.97|224.11|220.95|218.09|0
1646167500000|2022-03-01 20:45:00|226.52|223.66|231.73|228.87|231.73|228.87|226.36|223.5|0
1646167800000|2022-03-01 20:50:00|231.62|228.76|226.81|223.95|233.34|230.48|226.03|223.17|0
1646168100000|2022-03-01 20:55:00|227.09|224.23|221.97|219.11|229.05|226.19|220.54|217.68|0
1646168400000|2022-03-01 21:00:00|222.08|219.22|218.89|216.03|222.08|219.22|218.46|215.6|0
1646168700000|2022-03-01 21:05:00|218.67|215.81|215.9|213.04|219|216.14|215.79|212.93|0
1646169000000|2022-03-01 21:10:00|216.93|214.07|215.51|212.65|217.26|214.4|214.75|211.89|0
1646169300000|2022-03-01 21:15:00|215.9|212.26|216.33|212.69|217.05|213.41|215.85|212.21|0
1646169600000|2022-03-01 21:20:00|216.23|212.59|216.98|213.34|217.2|213.56|215.74|212.1|0
1646169900000|2022-03-01 21:25:00|216.93|213.29|216.6|212.96|216.93|213.29|215.62|211.98|0
1646170200000|2022-03-01 21:30:00|216.54|212.9|217.03|213.39|217.03|213.39|215.62|211.98|0
1646170500000|2022-03-01 21:35:00|216.98|213.34|217.14|213.5|217.41|213.77|215.73|212.09|0
1646170800000|2022-03-01 21:40:00|217.19|213.55|218.01|214.37|218.28|214.64|217.19|213.55|0
1646171100000|2022-03-01 21:45:00|217.79|214.15|217.68|214.04|218.28|214.64|217.35|213.71|0
1646171400000|2022-03-01 21:50:00|217.62|213.98|217.13|213.49|217.73|214.09|216.64|213|0
1646171700000|2022-03-01 21:55:00|217.07|213.43|217.23|213.59|217.73|214.09|216.41|212.77|0
1646172000000|2022-03-01 22:00:00|217.05|213.41|217.39|213.75|217.39|213.75|216.4|212.76|0
1646172300000|2022-03-01 22:05:00|217.51|213.87|218.03|214.39|218.43|214.79|217.39|213.75|0
1646172600000|2022-03-01 22:10:00|218.05|214.41|218.29|214.65|218.54|214.9|218.05|214.41|0
1646172900000|2022-03-01 22:15:00|218.28|214.64|218.2|214.56|218.28|214.64|218.12|214.48|0
1646173200000|2022-03-01 22:20:00|218.14|214.5|218.39|214.75|218.42|214.78|218.06|214.42|0
1646173500000|2022-03-01 22:25:00|218.37|214.73|218.38|214.74|218.42|214.78|218.37|214.73|0
1646173800000|2022-03-01 22:30:00|218.55|214.91|218.57|214.93|218.57|214.93|218.5|214.86|0
1646174100000|2022-03-01 22:35:00|218.62|214.98|218.47|214.83|218.67|215.03|218.42|214.78|0
1646174400000|2022-03-01 22:40:00|218.5|214.86|218.39|214.75|218.52|214.88|218.32|214.68|0
1646174700000|2022-03-01 22:45:00|218.32|214.68|218.11|214.47|218.44|214.8|217.68|214.04|0
1646175000000|2022-03-01 22:50:00|217.88|214.24|217.81|214.17|217.88|214.24|217.62|213.98|0
1646175300000|2022-03-01 22:55:00|217.76|214.12|218.24|214.6|218.52|214.88|217.76|214.12|0
1646175600000|2022-03-01 23:00:00|217.3|213.66|218.94|215.3|219.05|215.41|217.08|213.44|0
1646175900000|2022-03-01 23:05:00|218.83|215.19|218.66|215.02|218.88|215.24|217.07|213.43|0
1646176200000|2022-03-01 23:10:00|218.44|214.8|217.88|214.24|219.42|215.78|217.88|214.24|0
1646176500000|2022-03-01 23:15:00|217.94|214.3|218.16|214.52|218.76|215.12|217.55|213.91|0
1646176800000|2022-03-01 23:20:00|218.1|214.46|218.1|214.46|218.31|214.67|216.84|213.2|0
1646177100000|2022-03-01 23:25:00|218.15|214.51|218.26|214.62|218.86|215.22|217.44|213.8|0
1646177400000|2022-03-01 23:30:00|218.15|214.51|215.9|212.26|218.15|214.51|215.9|212.26|0
1646177700000|2022-03-01 23:35:00|215.31|211.67|215.3|211.66|215.85|212.21|214.49|210.85|0
1646178000000|2022-03-01 23:40:00|215.36|211.72|215.84|212.2|216.5|212.86|215.19|211.55|0
1646178300000|2022-03-01 23:45:00|215.73|212.09|216.55|212.91|216.6|212.96|215.57|211.93|0
1646178600000|2022-03-01 23:50:00|216.44|212.8|216.05|212.41|216.87|213.23|215.89|212.25|0
1646178900000|2022-03-01 23:55:00|215.84|212.2|214.15|210.51|215.89|212.25|214.04|210.4|0
1646179200000|2022-03-02 00:00:00|214.31|210.67|214.85|211.21|215.77|212.13|213.99|210.35|0
1646179500000|2022-03-02 00:05:00|214.9|211.26|213.92|210.28|214.9|211.26|213.39|209.75|0
1646179800000|2022-03-02 00:10:00|214.03|210.39|213.92|210.28|214.68|211.04|213.81|210.17|0
1646180100000|2022-03-02 00:15:00|213.98|210.34|212.36|208.72|214.3|210.66|211.76|208.12|0
1646180400000|2022-03-02 00:20:00|212.3|208.66|212.73|209.09|213.16|209.52|212.08|208.44|0
1646180700000|2022-03-02 00:25:00|212.51|208.87|212.94|209.3|213.16|209.52|212.19|208.55|0
1646181000000|2022-03-02 00:30:00|212.99|209.35|214.88|211.24|215.2|211.56|212.78|209.14|0
1646181300000|2022-03-02 00:35:00|214.94|211.3|215.47|211.83|215.85|212.21|214.34|210.7|0
1646181600000|2022-03-02 00:40:00|215.42|211.78|214.49|210.85|215.74|212.1|214.06|210.42|0
1646181900000|2022-03-02 00:45:00|214.55|210.91|214.22|210.58|214.65|211.01|213.03|209.39|0
1646182200000|2022-03-02 00:50:00|214.11|210.47|213.57|209.93|214.65|211.01|213.13|209.49|0
1646182500000|2022-03-02 00:55:00|213.62|209.98|213.45|209.81|213.89|210.25|213.19|209.55|0
1646182800000|2022-03-02 01:00:00|213.24|209.6|214.21|210.57|214.26|210.62|211.79|208.15|0
1646183100000|2022-03-02 01:05:00|214.31|210.67|214.96|211.32|215.67|212.03|212.8|209.16|0
1646183400000|2022-03-02 01:10:00|214.8|211.16|214.25|210.61|215.5|211.86|213.61|209.97|0
1646183700000|2022-03-02 01:15:00|214.2|210.56|214.04|210.4|214.31|210.67|213.71|210.07|0
1646184000000|2022-03-02 01:20:00|214.95|211.31|216.04|212.4|216.25|212.61|213.65|210.01|0
1646184300000|2022-03-02 01:25:00|216.14|212.5|215.54|211.9|216.64|213|215.33|211.69|0
1646184600000|2022-03-02 01:30:00|215.81|212.17|212.3|208.66|216.03|212.39|212.3|208.66|0
1646184900000|2022-03-02 01:35:00|212.41|208.77|213.75|210.11|213.75|210.11|212.03|208.39|0
1646185200000|2022-03-02 01:40:00|213.69|210.05|215.91|212.27|216.19|212.55|213.15|209.51|0
1646185500000|2022-03-02 01:45:00|215.97|212.33|215.53|211.89|216.45|212.81|214.5|210.86|0
1646185800000|2022-03-02 01:50:00|215.58|211.94|217.43|213.79|217.76|214.12|215.25|211.61|0
1646186100000|2022-03-02 01:55:00|217.32|213.68|216.23|212.59|217.54|213.9|215.96|212.32|0
1646186400000|2022-03-02 02:00:00|216.34|212.7|218.3|214.66|218.74|215.1|216.23|212.59|0
1646186700000|2022-03-02 02:05:00|218.25|214.61|217.64|214|218.3|214.66|217.09|213.45|0
1646187000000|2022-03-02 02:10:00|217.48|213.84|218.13|214.49|218.73|215.09|216.65|213.01|0
1646187300000|2022-03-02 02:15:00|218.24|214.6|218.68|215.04|220.94|217.3|218.18|214.54|0
1646187600000|2022-03-02 02:20:00|218.95|215.31|218.72|215.08|218.95|215.31|216.65|213.01|0
1646187900000|2022-03-02 02:25:00|218.61|214.97|217.57|213.93|218.94|215.3|217.3|213.66|0
1646188200000|2022-03-02 02:30:00|217.62|213.98|217.29|213.65|218.45|214.81|216.47|212.83|0
1646188500000|2022-03-02 02:35:00|217.07|213.43|216.52|212.88|217.51|213.87|215.76|212.12|0
1646188800000|2022-03-02 02:40:00|216.58|212.94|219.98|216.34|220.36|216.72|216.41|212.77|0
1646189100000|2022-03-02 02:45:00|220.03|216.39|219.7|216.06|220.2|216.56|218.49|214.85|0
1646189400000|2022-03-02 02:50:00|219.31|215.67|218.37|214.73|219.36|215.72|218.05|214.41|0
1646189700000|2022-03-02 02:55:00|218.26|214.62|216.73|213.09|218.81|215.17|216.24|212.6|0
1646190000000|2022-03-02 03:00:00|216.78|213.14|214.98|211.34|216.78|213.14|214.71|211.07|0
1646190300000|2022-03-02 03:05:00|214.93|211.29|215.19|211.55|215.74|212.1|214.76|211.12|0
1646190600000|2022-03-02 03:10:00|215.25|211.61|213.95|210.31|215.63|211.99|213.57|209.93|0
1646190900000|2022-03-02 03:15:00|214|210.36|214.92|211.28|215.35|211.71|213.78|210.14|0
1646191200000|2022-03-02 03:20:00|214.86|211.22|216.27|212.63|216.93|213.29|214.75|211.11|0
1646191500000|2022-03-02 03:25:00|216.16|212.52|217.25|213.61|217.53|213.89|215.83|212.19|0
1646191800000|2022-03-02 03:30:00|217.14|213.5|217.14|213.5|217.57|213.93|216.54|212.9|0
1646192100000|2022-03-02 03:35:00|216.97|213.33|216.75|213.11|218.34|214.7|216.48|212.84|0
1646192400000|2022-03-02 03:40:00|216.8|213.16|217.46|213.82|217.46|213.82|216.69|213.05|0
1646192700000|2022-03-02 03:45:00|217.35|213.71|215.6|211.96|217.67|214.03|215.22|211.58|0
1646193000000|2022-03-02 03:50:00|215.71|212.07|215.59|211.95|215.87|212.23|215.16|211.52|0
1646193300000|2022-03-02 03:55:00|215.48|211.84|215.37|211.73|215.59|211.95|215.05|211.41|0
1646193600000|2022-03-02 04:00:00|215.05|211.41|215.48|211.84|215.97|212.33|214.94|211.3|0
1646193900000|2022-03-02 04:05:00|215.53|211.89|216.4|212.76|217.33|213.69|215.53|211.89|0
1646194200000|2022-03-02 04:10:00|216.34|212.7|216.34|212.7|216.62|212.98|215.58|211.94|0
1646194500000|2022-03-02 04:15:00|216.01|212.37|215.14|211.5|216.01|212.37|214.71|211.07|0
1646194800000|2022-03-02 04:20:00|215.03|211.39|216.22|212.58|216.22|212.58|215.03|211.39|0
1646195100000|2022-03-02 04:25:00|216.28|212.64|216|212.36|216.61|212.97|215.84|212.2|0
1646195400000|2022-03-02 04:30:00|215.89|212.25|215.89|212.25|216.22|212.58|215.35|211.71|0
1646195700000|2022-03-02 04:35:00|216.11|212.47|215.12|211.48|216.32|212.68|214.53|210.89|0
1646196000000|2022-03-02 04:40:00|215.02|211.38|215.34|211.7|215.34|211.7|214.69|211.05|0
1646196300000|2022-03-02 04:45:00|215.23|211.59|214.79|211.15|215.39|211.75|214.63|210.99|0
1646196600000|2022-03-02 04:50:00|214.74|211.1|213.7|210.06|214.74|211.1|213.06|209.42|0
1646196900000|2022-03-02 04:55:00|213.76|210.12|213|209.36|214.03|210.39|212.94|209.3|0
1646197200000|2022-03-02 05:00:00|213.05|209.41|213.54|209.9|213.86|210.22|213.05|209.41|0
1646197500000|2022-03-02 05:05:00|213.32|209.68|213.26|209.62|213.69|210.05|212.83|209.19|0
1646197800000|2022-03-02 05:10:00|213.04|209.4|213.47|209.83|213.47|209.83|212.93|209.29|0
1646198100000|2022-03-02 05:15:00|213.42|209.78|210.89|207.25|213.85|210.21|210.35|206.71|0
1646198400000|2022-03-02 05:20:00|210.99|207.35|211.2|207.56|211.85|208.21|210.61|206.97|0
1646198700000|2022-03-02 05:25:00|211.31|207.67|210.07|206.43|211.31|207.67|209.96|206.32|0
1646199000000|2022-03-02 05:30:00|210.18|206.54|210.49|206.85|210.66|207.02|209.32|205.68|0
1646199300000|2022-03-02 05:35:00|210.44|206.8|210.44|206.8|210.98|207.34|210.17|206.53|0
1646199600000|2022-03-02 05:40:00|210.38|206.74|211.34|207.7|211.72|208.08|210.01|206.37|0
1646199900000|2022-03-02 05:45:00|211.29|207.65|211.07|207.43|211.4|207.76|210.38|206.74|0
1646200200000|2022-03-02 05:50:00|211.02|207.38|210.32|206.68|211.23|207.59|210.05|206.41|0
1646200500000|2022-03-02 05:55:00|210.37|206.73|212.03|208.39|212.09|208.45|210.21|206.57|0
1646200800000|2022-03-02 06:00:00|211.93|208.29|213.38|209.74|213.38|209.74|211.33|207.69|0
1646201100000|2022-03-02 06:05:00|213.33|209.69|212.83|209.19|213.33|209.69|212.03|208.39|0
1646201400000|2022-03-02 06:10:00|212.73|209.09|212.56|208.92|213.27|209.63|211.65|208.01|0
1646201700000|2022-03-02 06:15:00|212.89|209.25|211.86|208.22|212.94|209.3|211.16|207.52|0
1646202000000|2022-03-02 06:20:00|211.75|208.11|214.56|210.92|214.56|210.92|211.7|208.06|0
1646202300000|2022-03-02 06:25:00|214.45|210.81|214.5|210.86|214.83|211.19|213.85|210.21|0
1646202600000|2022-03-02 06:30:00|214.61|210.97|213.74|210.1|214.61|210.97|213.63|209.99|0
1646202900000|2022-03-02 06:35:00|213.68|210.04|214.11|210.47|214.66|211.02|213.52|209.88|0
1646203200000|2022-03-02 06:40:00|213.89|210.25|214.76|211.12|215.58|211.94|213.84|210.2|0
1646203500000|2022-03-02 06:45:00|214.82|211.18|216.17|212.53|216.45|212.81|214.65|211.01|0
1646203800000|2022-03-02 06:50:00|216.07|212.43|217.6|213.96|218.09|214.45|215.52|211.88|0
1646204100000|2022-03-02 06:55:00|217.76|214.12|218.2|214.56|219.8|216.16|217.54|213.9|0
1646204400000|2022-03-02 07:00:00|218.25|214.61|223.53|219.89|223.69|220.05|217.26|213.62|0
1646204700000|2022-03-02 07:05:00|223.36|219.72|227.55|223.91|228.23|224.59|223.13|219.49|0
1646205000000|2022-03-02 07:10:00|227.33|223.69|230.17|226.53|230.17|226.53|225.64|222|0
1646205300000|2022-03-02 07:15:00|230.28|226.64|232.67|229.03|232.9|229.26|229.1|225.46|0
1646205600000|2022-03-02 07:20:00|232.44|228.8|232.1|228.46|233.24|229.6|230.85|227.21|0
1646205900000|2022-03-02 07:25:00|232.21|228.57|229.65|226.01|232.44|228.8|229.03|225.39|0
1646206200000|2022-03-02 07:30:00|229.54|225.9|225.99|222.35|229.59|225.95|225.83|222.19|0
1646206500000|2022-03-02 07:35:00|226.22|222.58|226.77|223.13|227.78|224.14|225.99|222.35|0
1646206800000|2022-03-02 07:40:00|226.16|222.52|226.54|222.9|227.78|224.14|226.16|222.52|0
1646207100000|2022-03-02 07:45:00|226.32|222.68|226.65|223.01|228.96|225.32|225.65|222.01|0
1646207400000|2022-03-02 07:50:00|226.71|223.07|228.11|224.47|230.09|226.45|225.93|222.29|0
1646207700000|2022-03-02 07:55:00|228|224.36|226.42|222.78|228.78|225.14|226.14|222.5|0
1646208000000|2022-03-02 08:00:00|225.36|221.72|225.41|221.77|226.31|222.67|222.63|218.99|0
1646208300000|2022-03-02 08:05:00|224.46|221.6|228.61|225.75|229.51|226.65|224.46|221.6|0
1646208600000|2022-03-02 08:10:00|228.78|225.92|224.51|221.65|228.78|225.92|223.35|220.49|0
1646208900000|2022-03-02 08:15:00|224.45|221.59|219.48|216.62|224.79|221.93|219.43|216.57|0
1646209200000|2022-03-02 08:20:00|219.26|216.4|214.02|211.16|220.25|217.39|213.58|210.72|0
1646209500000|2022-03-02 08:25:00|213.91|211.05|215.64|212.78|215.64|212.78|213.48|210.62|0
1646209800000|2022-03-02 08:30:00|215.53|212.67|215.2|212.34|216.41|213.55|214.01|211.15|0
1646210100000|2022-03-02 08:35:00|215.48|212.62|216.4|213.54|217.83|214.97|214.33|211.47|0
1646210400000|2022-03-02 08:40:00|216.13|213.27|219.58|216.72|220.14|217.28|215.09|212.23|0
1646210700000|2022-03-02 08:45:00|219.53|216.67|219.91|217.05|221.24|218.38|218.43|215.57|0
1646211000000|2022-03-02 08:50:00|219.8|216.94|222.01|219.15|222.91|220.05|218.25|215.39|0
1646211300000|2022-03-02 08:55:00|222.3|219.44|222.46|219.6|223.35|220.49|221.07|218.21|0
1646211600000|2022-03-02 09:00:00|222.35|219.49|226.05|223.19|227.11|224.25|221.9|219.04|0
1646211900000|2022-03-02 09:05:00|226.21|223.35|221.88|219.02|226.21|223.35|221.66|218.8|0
1646212200000|2022-03-02 09:10:00|221.94|219.08|220.17|217.31|221.94|219.08|219.02|216.16|0
1646212500000|2022-03-02 09:15:00|219.89|217.03|219.84|216.98|220.22|217.36|218.58|215.72|0
1646212800000|2022-03-02 09:20:00|219.95|217.09|221.08|218.22|221.47|218.61|217.94|215.08|0
1646213100000|2022-03-02 09:25:00|221.19|218.33|219.69|216.83|222.02|219.16|219.69|216.83|0
1646213400000|2022-03-02 09:30:00|219.47|216.61|212.24|209.38|220.8|217.94|207.71|204.85|0
1646213700000|2022-03-02 09:35:00|212.88|210.02|212.24|209.38|214.66|211.8|211.27|208.41|0
1646214000000|2022-03-02 09:40:00|211.96|209.1|211.53|208.67|212.5|209.64|210.68|207.82|0
1646214300000|2022-03-02 09:45:00|211.16|208.3|206.51|203.65|215.35|212.49|205.88|203.02|0
1646214600000|2022-03-02 09:50:00|206.72|203.86|207.56|204.7|208.52|205.66|204.94|202.08|0
1646214900000|2022-03-02 09:55:00|207.72|204.86|206.54|203.68|208.09|205.23|206.22|203.36|0
1646215200000|2022-03-02 10:00:00|206.49|203.63|208.07|205.21|208.07|205.21|206.33|203.47|0
1646215500000|2022-03-02 10:05:00|207.96|205.1|206.85|203.99|208.49|205.63|206.85|203.99|0
1646215800000|2022-03-02 10:10:00|206.9|204.04|206.16|203.3|207.7|204.84|205.85|202.99|0
1646216100000|2022-03-02 10:15:00|206.06|203.2|204.22|201.36|206.27|203.41|202.65|199.79|0
1646216400000|2022-03-02 10:20:00|204.27|201.41|204.32|201.46|204.8|201.94|203.74|200.88|0
1646216700000|2022-03-02 10:25:00|204.43|201.57|205.32|202.46|205.74|202.88|203.8|200.94|0
1646217000000|2022-03-02 10:30:00|205.26|202.4|206.52|203.66|207.27|204.41|205.26|202.4|0
1646217300000|2022-03-02 10:35:00|206.58|203.72|206.2|203.34|207.69|204.83|205.68|202.82|0
1646217600000|2022-03-02 10:40:00|206.31|203.45|206.62|203.76|207.63|204.77|204.83|201.97|0
1646217900000|2022-03-02 10:45:00|206.78|203.92|208.48|205.62|208.48|205.62|206.09|203.23|0
1646218200000|2022-03-02 10:50:00|208.1|205.24|209.48|206.62|210.29|207.43|208.1|205.24|0
1646218500000|2022-03-02 10:55:00|209.43|206.57|208.15|205.29|209.43|206.57|207.94|205.08|0
1646218800000|2022-03-02 11:00:00|208.31|205.45|208.89|206.03|209|206.14|207.88|205.02|0
1646219100000|2022-03-02 11:05:00|209.1|206.24|207.98|205.12|210.22|207.36|207.35|204.49|0
1646219400000|2022-03-02 11:10:00|207.93|205.07|207.18|204.32|208.4|205.54|206.23|203.37|0
1646219700000|2022-03-02 11:15:00|206.97|204.11|208.67|205.81|209.41|206.55|206.97|204.11|0
1646220000000|2022-03-02 11:20:00|208.5|205.64|208.24|205.38|209.41|206.55|208.18|205.32|0
1646220300000|2022-03-02 11:25:00|208.18|205.32|205.43|202.57|208.61|205.75|205.01|202.15|0
1646220600000|2022-03-02 11:30:00|205.48|202.62|204.74|201.88|206.06|203.2|203.43|200.57|0
1646220900000|2022-03-02 11:35:00|204.48|201.62|205.68|202.82|205.9|203.04|203.85|200.99|0
1646221200000|2022-03-02 11:40:00|205.73|202.87|206.47|203.61|207.69|204.83|205.42|202.56|0
1646221500000|2022-03-02 11:45:00|206.15|203.29|206.94|204.08|207.1|204.24|205.52|202.66|0
1646221800000|2022-03-02 11:50:00|207.1|204.24|206.46|203.6|207.73|204.87|205.93|203.07|0
1646222100000|2022-03-02 11:55:00|206.41|203.55|206.41|203.55|206.62|203.76|205.78|202.92|0
1646222400000|2022-03-02 12:00:00|206.25|203.39|205.82|202.96|207.62|204.76|205.51|202.65|0
1646222700000|2022-03-02 12:05:00|205.67|202.81|206.66|203.8|206.93|204.07|205.4|202.54|0
1646223000000|2022-03-02 12:10:00|206.51|203.65|204.29|201.43|206.51|203.65|204.08|201.22|0
1646223300000|2022-03-02 12:15:00|204.19|201.33|205.49|202.63|205.7|202.84|203.29|200.43|0
1646223600000|2022-03-02 12:20:00|205.65|202.79|207.07|204.21|208.46|205.6|205.65|202.79|0
1646223900000|2022-03-02 12:25:00|207.18|204.32|208.03|205.17|208.45|205.59|206.86|204|0
1646224200000|2022-03-02 12:30:00|207.71|204.85|210.96|208.1|211.66|208.8|207.44|204.58|0
1646224500000|2022-03-02 12:35:00|210.85|207.99|210.15|207.29|210.85|207.99|209.83|206.97|0
1646224800000|2022-03-02 12:40:00|210.1|207.24|210.95|208.09|211.11|208.25|209.19|206.33|0
1646225100000|2022-03-02 12:45:00|211.01|208.15|210.52|207.66|211.22|208.36|210.15|207.29|0
1646225400000|2022-03-02 12:50:00|210.25|207.39|208.81|205.95|210.41|207.55|208.64|205.78|0
1646225700000|2022-03-02 12:55:00|208.91|206.05|207.9|205.04|208.96|206.1|207.9|205.04|0
1646226000000|2022-03-02 13:00:00|207.79|204.93|208.85|205.99|209.6|206.74|207.79|204.93|0
1646226300000|2022-03-02 13:05:00|208.91|206.05|210.24|207.38|211.09|208.23|208.32|205.46|0
1646226600000|2022-03-02 13:10:00|210.13|207.27|212.44|209.58|212.98|210.12|209.81|206.95|0
1646226900000|2022-03-02 13:15:00|212.55|209.69|213.57|210.71|213.79|210.93|211.95|209.09|0
1646227200000|2022-03-02 13:20:00|213.35|210.49|212.05|209.19|213.35|210.49|211.68|208.82|0
1646227500000|2022-03-02 13:25:00|211.94|209.08|211.03|208.17|212.27|209.41|210.76|207.9|0
1646227800000|2022-03-02 13:30:00|210.81|207.95|214.75|211.89|214.86|212|209.04|206.18|0
1646228100000|2022-03-02 13:35:00|214.53|211.67|214.97|212.11|215.73|212.87|213.99|211.13|0
1646228400000|2022-03-02 13:40:00|214.86|212|215.45|212.59|216.16|213.3|214.85|211.99|0
1646228700000|2022-03-02 13:45:00|215.29|212.43|215.72|212.86|217.37|214.51|214.42|211.56|0
1646229000000|2022-03-02 13:50:00|215.39|212.53|213.65|210.79|215.39|212.53|213.33|210.47|0
1646229300000|2022-03-02 13:55:00|212.06|209.2|213.14|210.28|215.64|212.78|212.06|209.2|0
1646229600000|2022-03-02 14:00:00|213.19|210.33|211.94|209.08|213.41|210.55|211.14|208.28|0
1646229900000|2022-03-02 14:05:00|211.78|208.92|210.81|207.95|211.89|209.03|210.59|207.73|0
1646230200000|2022-03-02 14:10:00|210.91|208.05|211.23|208.37|211.77|208.91|210.27|207.41|0
1646230500000|2022-03-02 14:15:00|211.13|208.27|209.62|206.76|212.31|209.45|209.08|206.22|0
1646230800000|2022-03-02 14:20:00|209.73|206.87|209.4|206.54|210.15|207.29|209.19|206.33|0
1646231100000|2022-03-02 14:25:00|209.51|206.65|207.96|205.1|210.15|207.29|207.53|204.67|0
1646231400000|2022-03-02 14:30:00|208.12|205.26|209.61|206.75|210.04|207.18|206.58|203.72|0
1646231700000|2022-03-02 14:35:00|209.29|206.43|209.65|206.79|210.83|207.97|208.63|205.77|0
1646232000000|2022-03-02 14:40:00|209.8|206.94|200.04|197.18|210.23|207.37|199.68|196.82|0
1646232300000|2022-03-02 14:45:00|199.78|196.92|198.36|195.5|201.4|198.54|196.61|193.75|0
1646232600000|2022-03-02 14:50:00|198.26|195.4|199.14|196.28|199.71|196.85|197.22|194.36|0
1646232900000|2022-03-02 14:55:00|198.67|195.81|200.12|197.26|203.26|200.4|197.22|194.36|0
1646233200000|2022-03-02 15:00:00|200.22|197.36|195.94|193.08|200.53|197.67|195.89|193.03|0
1646233500000|2022-03-02 15:05:00|196.3|193.44|206.69|203.83|207.77|204.91|195.58|192.72|0
1646233800000|2022-03-02 15:10:00|206.59|203.73|209.57|206.71|210.11|207.25|203.54|200.68|0
1646234100000|2022-03-02 15:15:00|209.9|207.04|209.1|206.24|211.57|208.71|208.67|205.81|0
1646234400000|2022-03-02 15:20:00|209.31|206.45|208.77|205.91|209.41|206.55|206.01|203.15|0
1646234700000|2022-03-02 15:25:00|208.24|205.38|201.26|198.4|211.23|208.37|199|196.14|0
1646235000000|2022-03-02 15:30:00|201.89|199.03|200.28|197.42|202.89|200.03|197.07|194.21|0
1646235300000|2022-03-02 15:35:00|200.49|197.63|195.64|192.78|201.11|198.25|193.76|190.9|0
1646235600000|2022-03-02 15:40:00|195.43|192.57|197.48|194.62|198.25|195.39|194.47|191.61|0
1646235900000|2022-03-02 15:45:00|196.66|193.8|196.34|193.48|200.58|197.72|195.83|192.97|0
1646236200000|2022-03-02 15:50:00|196.4|193.54|202.35|199.49|202.56|199.7|195.38|192.52|0
1646236500000|2022-03-02 15:55:00|202.24|199.38|198.93|196.07|202.24|199.38|197.85|194.99|0
1646236800000|2022-03-02 16:00:00|198.52|195.66|191.94|189.08|201.94|199.08|190.99|188.13|0
1646237100000|2022-03-02 16:05:00|191.89|189.03|187.2|184.34|194.52|191.66|186.01|183.15|0
1646237400000|2022-03-02 16:10:00|186.85|183.99|186.5|183.64|191.02|188.16|186.41|183.55|0
1646237700000|2022-03-02 16:15:00|186.7|183.84|187.84|184.98|188.49|185.63|185.81|182.95|0
1646238000000|2022-03-02 16:20:00|187.49|184.63|188.89|186.03|190.79|187.93|187|184.14|0
1646238300000|2022-03-02 16:25:00|188.79|185.93|187.98|185.12|188.79|185.93|184.91|182.05|0
1646238600000|2022-03-02 16:30:00|188.23|185.37|183.93|181.07|188.23|185.37|182.18|179.32|0
1646238900000|2022-03-02 16:35:00|184.13|181.27|186.09|183.23|187.53|184.67|183.74|180.88|0
1646239200000|2022-03-02 16:40:00|186.19|183.33|189.82|186.96|189.96|187.1|184.81|181.95|0
1646239500000|2022-03-02 16:45:00|190.06|187.2|189.21|186.35|190.06|187.2|186.87|184.01|0
1646239800000|2022-03-02 16:50:00|189.26|186.4|188.76|185.9|189.66|186.8|187.17|184.31|0
1646240100000|2022-03-02 16:55:00|188.81|185.95|186.57|183.71|188.95|186.09|186.37|183.51|0
1646240400000|2022-03-02 17:00:00|186.77|183.91|186.56|183.7|187.76|184.9|185.38|182.52|0
1646240700000|2022-03-02 17:05:00|187.26|184.4|185.92|183.06|189.05|186.19|185.57|182.71|0
1646241000000|2022-03-02 17:10:00|185.97|183.11|184.78|181.92|185.97|183.11|183.22|180.36|0
1646241300000|2022-03-02 17:15:00|184.69|181.83|184.49|181.63|185.57|182.71|183.61|180.75|0
1646241600000|2022-03-02 17:20:00|184.78|181.92|185.74|182.88|186.65|183.79|184.29|181.43|0
1646241900000|2022-03-02 17:25:00|185.64|182.78|184.24|181.38|187.51|184.65|183.85|180.99|0
1646242200000|2022-03-02 17:30:00|184.05|181.19|182.87|180.01|184.64|181.78|182.57|179.71|0
1646242500000|2022-03-02 17:35:00|183.02|180.16|182.57|179.71|184.09|181.23|181.79|178.93|0
1646242800000|2022-03-02 17:40:00|182.47|179.61|182.57|179.71|183.94|181.08|181.89|179.03|0
1646243100000|2022-03-02 17:45:00|182.52|179.66|182.76|179.9|183.64|180.78|181.88|179.02|0
1646243400000|2022-03-02 17:50:00|182.66|179.8|182.95|180.09|185.36|182.5|182.46|179.6|0
1646243700000|2022-03-02 17:55:00|183.24|180.38|182.95|180.09|184.52|181.66|182.8|179.94|0
1646244000000|2022-03-02 18:00:00|182.85|179.99|179.54|176.68|182.85|179.99|179.54|176.68|0
1646244300000|2022-03-02 18:05:00|179.74|176.88|179.15|176.29|179.74|176.88|178.58|175.72|0
1646244600000|2022-03-02 18:10:00|178.96|176.1|177.67|174.81|181.73|178.87|177.67|174.81|0
1646244900000|2022-03-02 18:15:00|177.86|175|178.91|176.05|179.2|176.34|177.48|174.62|0
1646245200000|2022-03-02 18:20:00|178.82|175.96|179.64|176.78|179.64|176.78|177.85|174.99|0
1646245500000|2022-03-02 18:25:00|179.78|176.92|179.15|176.29|179.97|177.11|178.29|175.43|0
1646245800000|2022-03-02 18:30:00|178.71|175.85|176.89|174.03|178.71|175.85|176.03|173.17|0
1646246100000|2022-03-02 18:35:00|176.74|173.88|176.6|173.74|177.65|174.79|176.21|173.35|0
1646246400000|2022-03-02 18:40:00|176.45|173.59|177.26|174.4|178.9|176.04|176.45|173.59|0
1646246700000|2022-03-02 18:45:00|177.17|174.31|179.76|176.9|180.15|177.29|177.12|174.26|0
1646247000000|2022-03-02 18:50:00|179.72|176.86|177.73|174.87|179.72|176.86|177.73|174.87|0
1646247300000|2022-03-02 18:55:00|177.93|175.07|178.11|175.25|179.08|176.22|177.06|174.2|0
1646247600000|2022-03-02 19:00:00|177.92|175.06|176.63|173.77|179.27|176.41|176.58|173.72|0
1646247900000|2022-03-02 19:05:00|176.67|173.81|176.67|173.81|177.34|174.48|175.72|172.86|0
1646248200000|2022-03-02 19:10:00|176.96|174.1|177.05|174.19|177.15|174.29|175.71|172.85|0
1646248500000|2022-03-02 19:15:00|177|174.14|176.76|173.9|177.62|174.76|176.47|173.61|0
1646248800000|2022-03-02 19:20:00|176.57|173.71|179.06|176.2|179.35|176.49|175.71|172.85|0
1646249100000|2022-03-02 19:25:00|178.96|176.1|179.34|176.48|181.48|178.62|178.77|175.91|0
1646249400000|2022-03-02 19:30:00|179.54|176.68|179.53|176.67|180.99|178.13|179.34|176.48|0
1646249700000|2022-03-02 19:35:00|179.44|176.58|178.71|175.85|179.53|176.67|178.18|175.32|0
1646250000000|2022-03-02 19:40:00|178.66|175.8|176.83|173.97|178.66|175.8|176.74|173.88|0
1646250300000|2022-03-02 19:45:00|176.74|173.88|178.17|175.31|179.23|176.37|176.74|173.88|0
1646250600000|2022-03-02 19:50:00|178.08|175.22|180.98|178.12|181.17|178.31|176.45|173.59|0
1646250900000|2022-03-02 19:55:00|180.88|178.02|181.22|178.36|182.44|179.58|179.52|176.66|0
1646251200000|2022-03-02 20:00:00|181.17|178.31|177.97|175.11|181.46|178.6|177.3|174.44|0
1646251500000|2022-03-02 20:05:00|178.16|175.3|179.31|176.45|179.7|176.84|177.44|174.58|0
1646251800000|2022-03-02 20:10:00|179.22|176.36|181.06|178.2|181.64|178.78|178.35|175.49|0
1646252100000|2022-03-02 20:15:00|180.91|178.05|179.6|176.74|182.33|179.47|179.4|176.54|0
1646252400000|2022-03-02 20:20:00|180.28|177.42|179.88|177.02|181.93|179.07|178.82|175.96|0
1646252700000|2022-03-02 20:25:00|179.98|177.12|179.2|176.34|181.71|178.85|179|176.14|0
1646253000000|2022-03-02 20:30:00|179.49|176.63|178.23|175.37|179.97|177.11|177.56|174.7|0
1646253300000|2022-03-02 20:35:00|178.04|175.18|179.29|176.43|179.29|176.43|177.46|174.6|0
1646253600000|2022-03-02 20:40:00|179.48|176.62|179.57|176.71|180.4|177.54|178.32|175.46|0
1646253900000|2022-03-02 20:45:00|179.47|176.61|177.93|175.07|179.76|176.9|177.26|174.4|0
1646254200000|2022-03-02 20:50:00|176.69|173.83|178.7|175.84|179.66|176.8|176.69|173.83|0
1646254500000|2022-03-02 20:55:00|178.79|175.93|182.86|180|183.54|180.68|178.79|175.93|0
1646254800000|2022-03-02 21:00:00|183.45|180.59|183.05|180.19|184.03|181.17|182.37|179.51|0
1646255100000|2022-03-02 21:05:00|183.15|180.29|183.83|180.97|184.13|181.27|183.15|180.29|0
1646255400000|2022-03-02 21:10:00|183.93|181.07|184.12|181.26|184.52|181.66|183.39|180.53|0
1646255700000|2022-03-02 21:15:00|184.76|181.12|184.12|180.48|184.76|181.12|183.92|180.28|0
1646256000000|2022-03-02 21:20:00|184.21|180.57|185.19|181.55|185.49|181.85|183.87|180.23|0
1646256300000|2022-03-02 21:25:00|185.09|181.45|185.48|181.84|185.59|181.95|184.8|181.16|0
1646256600000|2022-03-02 21:30:00|185.44|181.8|185.93|182.29|186.37|182.73|185.39|181.75|0
1646256900000|2022-03-02 21:35:00|185.83|182.19|186.27|182.63|186.76|183.12|185.68|182.04|0
1646257200000|2022-03-02 21:40:00|186.37|182.73|186.71|183.07|186.76|183.12|186.17|182.53|0
1646257500000|2022-03-02 21:45:00|186.66|183.02|187.75|184.11|187.75|184.11|186.66|183.02|0
1646257800000|2022-03-02 21:50:00|187.7|184.06|186.35|182.71|187.7|184.06|186.16|182.52|0
1646258100000|2022-03-02 21:55:00|186.45|182.81|186.47|182.83|186.47|182.83|186.06|182.42|0
1646258400000|2022-03-02 22:00:00|186.35|182.71|186.58|182.94|186.63|182.99|186.35|182.71|0
1646258700000|2022-03-02 22:05:00|186.62|182.98|186.7|183.06|186.7|183.06|186.62|182.98|0
1646259000000|2022-03-02 22:10:00|186.6|182.96|186.64|183|186.77|183.13|186.58|182.94|0
1646259300000|2022-03-02 22:15:00|186.62|182.98|186.48|182.84|186.64|183|186.44|182.8|0
1646259600000|2022-03-02 22:20:00|186.51|182.87|186.43|182.79|186.51|182.87|186.43|182.79|0
1646259900000|2022-03-02 22:25:00|186.39|182.75|186.3|182.66|186.47|182.83|186.23|182.59|0
1646260200000|2022-03-02 22:30:00|186.38|182.74|186.04|182.4|186.44|182.8|186.04|182.4|0
1646260500000|2022-03-02 22:35:00|185.96|182.32|185.96|182.32|186.11|182.47|185.89|182.25|0
1646260800000|2022-03-02 22:40:00|185.94|182.3|186.4|182.76|186.4|182.76|185.94|182.3|0
1646261100000|2022-03-02 22:45:00|186.86|183.22|186.99|183.35|187.73|184.09|186.83|183.19|0
1646261400000|2022-03-02 22:50:00|187.05|183.41|187.06|183.42|187.14|183.5|186.87|183.23|0
1646261700000|2022-03-02 22:55:00|187.07|183.43|186.66|183.02|187.07|183.43|186.62|182.98|0
1646262000000|2022-03-02 23:00:00|186.22|182.58|186.25|182.61|187.45|183.81|185.37|181.73|0
1646262300000|2022-03-02 23:05:00|186.3|182.66|185.61|181.97|186.3|182.66|185.21|181.57|0
1646262600000|2022-03-02 23:10:00|185.7|182.06|185.5|181.86|186.25|182.61|185.31|181.67|0
1646262900000|2022-03-02 23:15:00|185.4|181.76|185.55|181.91|185.75|182.11|185.3|181.66|0
1646263200000|2022-03-02 23:20:00|185.65|182.01|185.99|182.35|186.29|182.65|185.4|181.76|0
1646263500000|2022-03-02 23:25:00|185.94|182.3|186.14|182.5|186.43|182.79|185.94|182.3|0
1646263800000|2022-03-02 23:30:00|186.08|182.44|185.59|181.95|186.43|182.79|185.19|181.55|0
1646264100000|2022-03-02 23:35:00|185.54|181.9|186.52|182.88|186.57|182.93|185.54|181.9|0
1646264400000|2022-03-02 23:40:00|186.57|182.93|187.16|183.52|187.16|183.52|186.47|182.83|0
1646264700000|2022-03-02 23:45:00|187.06|183.42|186.12|182.48|187.06|183.42|185.97|182.33|0
1646265000000|2022-03-02 23:50:00|186.07|182.43|185.57|181.93|186.12|182.48|185.47|181.83|0
1646265300000|2022-03-02 23:55:00|185.52|181.88|185.72|182.08|185.82|182.18|185.43|181.79|0
1646265600000|2022-03-03 00:00:00|185.47|181.83|185.62|181.98|185.76|182.12|184.78|181.14|0
1646265900000|2022-03-03 00:05:00|185.56|181.92|185.66|182.02|186.25|182.61|185.17|181.53|0
1646266200000|2022-03-03 00:10:00|185.76|182.12|185.31|181.67|185.76|182.12|184.97|181.33|0
1646266500000|2022-03-03 00:15:00|185.41|181.77|186.05|182.41|186.35|182.71|185.26|181.62|0
1646266800000|2022-03-03 00:20:00|186|182.36|185.55|181.91|186|182.36|185.16|181.52|0
1646267100000|2022-03-03 00:25:00|185.65|182.01|185.74|182.1|186.14|182.5|185.5|181.86|0
1646267400000|2022-03-03 00:30:00|185.84|182.2|185.74|182.1|186.04|182.4|185.44|181.8|0
1646267700000|2022-03-03 00:35:00|185.69|182.05|185.64|182|185.79|182.15|185.24|181.6|0
1646268000000|2022-03-03 00:40:00|185.73|182.09|186.52|182.88|186.52|182.88|185.64|182|0
1646268300000|2022-03-03 00:45:00|186.62|182.98|185.88|182.24|186.62|182.98|185.83|182.19|0
1646268600000|2022-03-03 00:50:00|185.93|182.29|185.53|181.89|185.93|182.29|185.33|181.69|0
1646268900000|2022-03-03 00:55:00|185.58|181.94|185.48|181.84|185.62|181.98|185.33|181.69|0
1646269200000|2022-03-03 01:00:00|185.52|181.88|184.24|180.6|185.82|182.18|184.24|180.6|0
1646269500000|2022-03-03 01:05:00|184.14|180.5|185.51|181.87|185.51|181.87|183.94|180.3|0
1646269800000|2022-03-03 01:10:00|185.42|181.78|185.61|181.97|186.11|182.47|185.32|181.68|0
1646270100000|2022-03-03 01:15:00|185.51|181.87|184.92|181.28|185.61|181.97|184.52|180.88|0
1646270400000|2022-03-03 01:20:00|185.01|181.37|185.26|181.62|185.46|181.82|184.77|181.13|0
1646270700000|2022-03-03 01:25:00|185.31|181.67|185.7|182.06|185.8|182.16|184.76|181.12|0
1646271000000|2022-03-03 01:30:00|185.55|181.91|185.94|182.3|186.29|182.65|185.16|181.52|0
1646271300000|2022-03-03 01:35:00|185.99|182.35|187.08|183.44|187.08|183.44|185|181.36|0
1646271600000|2022-03-03 01:40:00|187.13|183.49|186.18|182.54|187.13|183.49|186.08|182.44|0
1646271900000|2022-03-03 01:45:00|186.28|182.64|186.23|182.59|186.38|182.74|185.49|181.85|0
1646272200000|2022-03-03 01:50:00|186.18|182.54|187.36|183.72|187.46|183.82|185.98|182.34|0
1646272500000|2022-03-03 01:55:00|187.32|183.68|187.46|183.82|187.46|183.82|187.06|183.42|0
1646272800000|2022-03-03 02:00:00|187.36|183.72|187.36|183.72|187.46|183.82|186.61|182.97|0
1646273100000|2022-03-03 02:05:00|187.46|183.82|187.01|183.37|187.46|183.82|186.81|183.17|0
1646273400000|2022-03-03 02:10:00|187.05|183.41|186.45|182.81|187.25|183.61|186.26|182.62|0
1646273700000|2022-03-03 02:15:00|186.55|182.91|186.05|182.41|186.65|183.01|185.81|182.17|0
1646274000000|2022-03-03 02:20:00|186.01|182.37|185.41|181.77|186.05|182.41|184.87|181.23|0
1646274300000|2022-03-03 02:25:00|185.36|181.72|184.62|180.98|185.46|181.82|184.62|180.98|0
1646274600000|2022-03-03 02:30:00|184.67|181.03|184.27|180.63|185.16|181.52|184.27|180.63|0
1646274900000|2022-03-03 02:35:00|184.17|180.53|184.32|180.68|184.46|180.82|183.88|180.24|0
1646275200000|2022-03-03 02:40:00|184.26|180.62|183.09|179.45|184.46|180.82|182.99|179.35|0
1646275500000|2022-03-03 02:45:00|182.99|179.35|183.08|179.44|183.14|179.5|182.59|178.95|0
1646275800000|2022-03-03 02:50:00|182.98|179.34|183.52|179.88|183.57|179.93|182.89|179.25|0
1646276100000|2022-03-03 02:55:00|183.47|179.83|182.78|179.14|183.47|179.83|182.1|178.46|0
1646276400000|2022-03-03 03:00:00|182.64|179|182.29|178.65|182.97|179.33|181.32|177.68|0
1646276700000|2022-03-03 03:05:00|182.39|178.75|182.68|179.04|182.73|179.09|182.29|178.65|0
1646277000000|2022-03-03 03:10:00|182.73|179.09|182.82|179.18|183.21|179.57|182.53|178.89|0
1646277300000|2022-03-03 03:15:00|182.77|179.13|183.06|179.42|183.06|179.42|182.77|179.13|0
1646277600000|2022-03-03 03:20:00|182.96|179.32|182.76|179.12|183.06|179.42|182.76|179.12|0
1646277900000|2022-03-03 03:25:00|182.66|179.02|183.15|179.51|183.15|179.51|182.56|178.92|0
1646278200000|2022-03-03 03:30:00|183.1|179.46|183.05|179.41|183.54|179.9|182.85|179.21|0
1646278500000|2022-03-03 03:35:00|183.14|179.5|183.04|179.4|183.24|179.6|182.85|179.21|0
1646278800000|2022-03-03 03:40:00|183.09|179.45|182.65|179.01|183.09|179.45|182.55|178.91|0
1646279100000|2022-03-03 03:45:00|182.75|179.11|182.16|178.52|182.75|179.11|181.87|178.23|0
1646279400000|2022-03-03 03:50:00|181.96|178.32|182.15|178.51|182.64|179|181.77|178.13|0
1646279700000|2022-03-03 03:55:00|182.11|178.47|182.15|178.51|182.25|178.61|181.86|178.22|0
1646280000000|2022-03-03 04:00:00|182.25|178.61|182.15|178.51|182.44|178.8|181.95|178.31|0
1646280300000|2022-03-03 04:05:00|182.2|178.56|182.39|178.75|182.92|179.28|182.05|178.41|0
1646280600000|2022-03-03 04:10:00|182.43|178.79|182.33|178.69|182.53|178.89|182.14|178.5|0
1646280900000|2022-03-03 04:15:00|182.43|178.79|182.52|178.88|182.58|178.94|182.23|178.59|0
1646281200000|2022-03-03 04:20:00|182.58|178.94|182.33|178.69|182.58|178.94|182.13|178.49|0
1646281500000|2022-03-03 04:25:00|182.28|178.64|181.64|178|182.33|178.69|181.64|178|0
1646281800000|2022-03-03 04:30:00|181.74|178.1|182.51|178.87|182.51|178.87|181.69|178.05|0
1646282100000|2022-03-03 04:35:00|182.61|178.97|182.12|178.48|182.71|179.07|181.98|178.34|0
1646282400000|2022-03-03 04:40:00|182.07|178.43|181.92|178.28|182.17|178.53|181.73|178.09|0
1646282700000|2022-03-03 04:45:00|181.82|178.18|182.31|178.67|182.5|178.86|181.82|178.18|0
1646283000000|2022-03-03 04:50:00|182.4|178.76|182.21|178.57|182.4|178.76|182.11|178.47|0
1646283300000|2022-03-03 04:55:00|182.3|178.66|182.59|178.95|182.69|179.05|182.06|178.42|0
1646283600000|2022-03-03 05:00:00|182.69|179.05|182.35|178.71|183.47|179.83|182.35|178.71|0
1646283900000|2022-03-03 05:05:00|182.25|178.61|180.93|177.29|182.39|178.75|180.93|177.29|0
1646284200000|2022-03-03 05:10:00|181.08|177.44|180.64|177|181.08|177.44|180.11|176.47|0
1646284500000|2022-03-03 05:15:00|180.73|177.09|181.21|177.57|181.41|177.77|180.54|176.9|0
1646284800000|2022-03-03 05:20:00|181.31|177.67|181.79|178.15|182.23|178.59|181.21|177.57|0
1646285100000|2022-03-03 05:25:00|181.89|178.25|182.08|178.44|182.28|178.64|181.79|178.15|0
1646285400000|2022-03-03 05:30:00|181.98|178.34|181.45|177.81|181.98|178.34|181.21|177.57|0
1646285700000|2022-03-03 05:35:00|181.4|177.76|180.23|176.59|181.59|177.95|180.14|176.5|0
1646286000000|2022-03-03 05:40:00|180.33|176.69|180.23|176.59|180.52|176.88|180.04|176.4|0
1646286300000|2022-03-03 05:45:00|180.32|176.68|180.61|176.97|180.61|176.97|179.84|176.2|0
1646286600000|2022-03-03 05:50:00|180.71|177.07|180.32|176.68|180.95|177.31|180.32|176.68|0
1646286900000|2022-03-03 05:55:00|180.37|176.73|180.65|177.01|180.89|177.25|180.03|176.39|0
1646287200000|2022-03-03 06:00:00|180.99|177.35|178.77|175.13|181.09|177.45|178.62|174.98|0
1646287500000|2022-03-03 06:05:00|178.72|175.08|180.01|176.37|180.21|176.57|178.67|175.03|0
1646287800000|2022-03-03 06:10:00|180.07|176.43|179.05|175.41|180.07|176.43|179.05|175.41|0
1646288100000|2022-03-03 06:15:00|179.1|175.46|179.29|175.65|179.72|176.08|178.71|175.07|0
1646288400000|2022-03-03 06:20:00|179.24|175.6|179.62|175.98|180.01|176.37|179.14|175.5|0
1646288700000|2022-03-03 06:25:00|179.52|175.88|180.87|177.23|180.87|177.23|179.42|175.78|0
1646289000000|2022-03-03 06:30:00|180.92|177.28|180.48|176.84|181.45|177.81|180.43|176.79|0
1646289300000|2022-03-03 06:35:00|180.58|176.94|180.38|176.74|180.72|177.08|180.28|176.64|0
1646289600000|2022-03-03 06:40:00|180.48|176.84|180.72|177.08|181.05|177.41|180.28|176.64|0
1646289900000|2022-03-03 06:45:00|180.76|177.12|180.86|177.22|181.15|177.51|180.57|176.93|0
1646290200000|2022-03-03 06:50:00|180.91|177.27|180.17|176.53|180.91|177.27|179.74|176.1|0
1646290500000|2022-03-03 06:55:00|180.13|176.49|178.97|175.33|180.42|176.78|178.63|174.99|0
1646290800000|2022-03-03 07:00:00|179.16|175.52|180.46|176.82|180.6|176.96|178.68|175.04|0
1646291100000|2022-03-03 07:05:00|180.51|176.87|181.28|177.64|181.67|178.03|180.41|176.77|0
1646291400000|2022-03-03 07:10:00|181.08|177.44|180.79|177.15|181.28|177.64|180.64|177|0
1646291700000|2022-03-03 07:15:00|180.64|177|181.25|177.61|182.37|178.73|180.64|177|0
1646292000000|2022-03-03 07:20:00|181.11|177.47|180.09|176.45|181.11|177.47|179.99|176.35|0
1646292300000|2022-03-03 07:25:00|179.99|176.35|182.12|178.48|182.12|178.48|179.9|176.26|0
1646292600000|2022-03-03 07:30:00|182.22|178.58|183.77|180.13|183.82|180.18|182.17|178.53|0
1646292900000|2022-03-03 07:35:00|183.87|180.23|184.21|180.57|184.26|180.62|183.67|180.03|0
1646293200000|2022-03-03 07:40:00|184.16|180.52|184.7|181.06|185.73|182.09|184.06|180.42|0
1646293500000|2022-03-03 07:45:00|184.79|181.15|184.74|181.1|185.78|182.14|184.54|180.9|0
1646293800000|2022-03-03 07:50:00|184.69|181.05|184.15|180.51|185.67|182.03|184.15|180.51|0
1646294100000|2022-03-03 07:55:00|184.2|180.56|184.19|180.55|185.32|181.68|184.05|180.41|0
1646294400000|2022-03-03 08:00:00|184.24|180.6|183.31|179.67|186.11|182.47|182.82|179.18|0
1646294700000|2022-03-03 08:05:00|183.16|179.52|181.75|178.89|183.16|180.16|180.97|178.11|0
1646295000000|2022-03-03 08:10:00|181.65|178.79|180.92|178.06|182.62|179.76|180.77|177.91|0
1646295300000|2022-03-03 08:15:00|180.87|178.01|180.14|177.28|181.01|178.15|179.42|176.56|0
1646295600000|2022-03-03 08:20:00|180.04|177.18|179.94|177.08|181.11|178.25|179.71|176.85|0
1646295900000|2022-03-03 08:25:00|179.85|176.99|181.73|178.87|181.78|178.92|179.85|176.99|0
1646296200000|2022-03-03 08:30:00|181.93|179.07|183.82|180.96|184.12|181.26|181.83|178.97|0
1646296500000|2022-03-03 08:35:00|183.88|181.02|187.6|184.74|187.95|185.09|183.88|181.02|0
1646296800000|2022-03-03 08:40:00|187.4|184.54|188.74|185.88|188.84|185.98|187.3|184.44|0
1646297100000|2022-03-03 08:45:00|188.64|185.78|188.49|185.63|188.84|185.98|188.14|185.28|0
1646297400000|2022-03-03 08:50:00|188.44|185.58|186.94|184.08|188.64|185.78|186.94|184.08|0
1646297700000|2022-03-03 08:55:00|186.9|184.04|185.95|183.09|188.13|185.27|185.95|183.09|0
1646298000000|2022-03-03 09:00:00|186.15|183.29|185.8|182.94|186.4|183.54|185.22|182.36|0
1646298300000|2022-03-03 09:05:00|185.9|183.04|187.63|184.77|187.63|184.77|185.26|182.4|0
1646298600000|2022-03-03 09:10:00|187.48|184.62|186.04|183.18|188.27|185.41|185.45|182.59|0
1646298900000|2022-03-03 09:15:00|185.74|182.88|185.45|182.59|186.93|184.07|183.2|180.34|0
1646299200000|2022-03-03 09:20:00|185.54|182.68|187.17|184.31|187.97|185.11|185.01|182.15|0
1646299500000|2022-03-03 09:25:00|187.22|184.36|187.21|184.35|187.22|184.36|185.54|182.68|0
1646299800000|2022-03-03 09:30:00|187.27|184.41|186.57|183.71|187.81|184.95|186.42|183.56|0
1646300100000|2022-03-03 09:35:00|186.62|183.76|186.86|184|187.7|184.84|186.22|183.36|0
1646300400000|2022-03-03 09:40:00|186.51|183.65|185.87|183.01|186.66|183.8|185.33|182.47|0
1646300700000|2022-03-03 09:45:00|185.92|183.06|184.93|182.07|185.92|183.06|184.5|181.64|0
1646301000000|2022-03-03 09:50:00|185.03|182.17|185.86|183|186.11|183.25|183.95|181.09|0
1646301300000|2022-03-03 09:55:00|185.91|183.05|185.76|182.9|186.75|183.89|184.53|181.67|0
1646301600000|2022-03-03 10:00:00|185.47|182.61|186.45|183.59|186.55|183.69|184.92|182.06|0
1646301900000|2022-03-03 10:05:00|186.5|183.64|187.04|184.18|187.04|184.18|185.21|182.35|0
1646302200000|2022-03-03 10:10:00|186.94|184.08|186.88|184.02|187.18|184.32|186.15|183.29|0
1646302500000|2022-03-03 10:15:00|186.84|183.98|188.47|185.61|188.57|185.71|186.39|183.53|0
1646302800000|2022-03-03 10:20:00|188.37|185.51|188.46|185.6|188.77|185.91|187.47|184.61|0
1646303100000|2022-03-03 10:25:00|188.56|185.7|188.16|185.3|188.56|185.7|187.67|184.81|0
1646303400000|2022-03-03 10:30:00|188.06|185.2|187.66|184.8|188.66|185.8|187.27|184.41|0
1646303700000|2022-03-03 10:35:00|187.51|184.65|187.36|184.5|187.96|185.1|187.26|184.4|0
1646304000000|2022-03-03 10:40:00|187.26|184.4|187.16|184.3|187.66|184.8|186.66|183.8|0
1646304300000|2022-03-03 10:45:00|187.06|184.2|186.26|183.4|187.7|184.84|186.17|183.31|0
1646304600000|2022-03-03 10:50:00|186.22|183.36|186.95|184.09|187.25|184.39|185.97|183.11|0
1646304900000|2022-03-03 10:55:00|186.85|183.99|186.85|183.99|187.54|184.68|186.51|183.65|0
1646305200000|2022-03-03 11:00:00|186.75|183.89|187.14|184.28|188.04|185.18|186.55|183.69|0
1646305500000|2022-03-03 11:05:00|187.04|184.18|187.04|184.18|188.43|185.57|186.65|183.79|0
1646305800000|2022-03-03 11:10:00|187.14|184.28|185.9|183.04|187.39|184.53|185.75|182.89|0
1646306100000|2022-03-03 11:15:00|185.85|182.99|186.34|183.48|186.54|183.68|185.06|182.2|0
1646306400000|2022-03-03 11:20:00|186.29|183.43|185.35|182.49|186.63|183.77|185.01|182.15|0
1646306700000|2022-03-03 11:25:00|185.25|182.39|184.56|181.7|185.5|182.64|184.46|181.6|0
1646307000000|2022-03-03 11:30:00|184.66|181.8|185.15|182.29|185.15|182.29|183.87|181.01|0
1646307300000|2022-03-03 11:35:00|185.24|182.38|186.92|184.06|187.12|184.26|185.24|182.38|0
1646307600000|2022-03-03 11:40:00|186.82|183.96|187.26|184.4|187.61|184.75|186.82|183.96|0
1646307900000|2022-03-03 11:45:00|187.21|184.35|188.6|185.74|189.5|186.64|187.21|184.35|0
1646308200000|2022-03-03 11:50:00|188.5|185.64|187.95|185.09|189.2|186.34|187.8|184.94|0
1646308500000|2022-03-03 11:55:00|187.9|185.04|188.09|185.23|188.19|185.33|187.6|184.74|0
1646308800000|2022-03-03 12:00:00|187.99|185.13|186.65|183.79|188.09|185.23|186.4|183.54|0
1646309100000|2022-03-03 12:05:00|186.7|183.84|185.41|182.55|186.9|184.04|185.41|182.55|0
1646309400000|2022-03-03 12:10:00|185.56|182.7|185.66|182.8|186.2|183.34|185.41|182.55|0
1646309700000|2022-03-03 12:15:00|185.61|182.75|184.5|181.64|186.3|183.44|184.36|181.5|0
1646310000000|2022-03-03 12:20:00|184.4|181.54|184.5|181.64|184.99|182.13|184.11|181.25|0
1646310300000|2022-03-03 12:25:00|184.4|181.54|184|181.14|184.45|181.59|182.98|180.12|0
1646310600000|2022-03-03 12:30:00|183.91|181.05|183.76|180.9|184.69|181.83|183.32|180.46|0
1646310900000|2022-03-03 12:35:00|183.9|181.04|184|181.14|184.09|181.23|183.12|180.26|0
1646311200000|2022-03-03 12:40:00|184.09|181.23|184.19|181.33|184.54|181.68|183.6|180.74|0
1646311500000|2022-03-03 12:45:00|184.29|181.43|184.82|181.96|185.37|182.51|184.29|181.43|0
1646311800000|2022-03-03 12:50:00|184.77|181.91|184.87|182.01|185.16|182.3|184.14|181.28|0
1646312100000|2022-03-03 12:55:00|184.77|181.91|185.06|182.2|185.65|182.79|183.79|180.93|0
1646312400000|2022-03-03 13:00:00|184.77|181.91|183.68|180.82|184.96|182.1|183.59|180.73|0
1646312700000|2022-03-03 13:05:00|183.64|180.78|181.15|178.29|183.98|181.12|180.96|178.1|0
1646313000000|2022-03-03 13:10:00|181.2|178.34|179.15|176.29|181.86|179|179.15|176.29|0
1646313300000|2022-03-03 13:15:00|179.34|176.48|179.72|176.86|180.3|177.44|179.24|176.38|0
1646313600000|2022-03-03 13:20:00|179.77|176.91|178.37|175.51|179.91|177.05|178.27|175.41|0
1646313900000|2022-03-03 13:25:00|178.32|175.46|179.18|176.32|179.28|176.42|177.51|174.65|0
1646314200000|2022-03-03 13:30:00|179.13|176.27|178.89|176.03|179.76|176.9|178.36|175.5|0
1646314500000|2022-03-03 13:35:00|178.84|175.98|178.5|175.64|179.32|176.46|177.98|175.12|0
1646314800000|2022-03-03 13:40:00|178.55|175.69|176.78|173.92|179.13|176.27|176.78|173.92|0
1646315100000|2022-03-03 13:45:00|176.83|173.97|177.68|174.82|178.06|175.2|176.83|173.97|0
1646315400000|2022-03-03 13:50:00|177.97|175.11|177.3|174.44|179.02|176.16|176.63|173.77|0
1646315700000|2022-03-03 13:55:00|177.39|174.53|172.85|169.99|177.39|174.53|172.57|169.71|0
1646316000000|2022-03-03 14:00:00|172.76|169.9|170.4|167.54|173.04|170.18|169|166.14|0
1646316300000|2022-03-03 14:05:00|170.87|168.01|170.98|168.12|172.4|169.54|170.87|168.01|0
1646316600000|2022-03-03 14:10:00|171.26|168.4|169.68|166.82|171.73|168.87|169.55|166.69|0
1646316900000|2022-03-03 14:15:00|169.59|166.73|170.98|168.12|171.26|168.4|169.59|166.73|0
1646317200000|2022-03-03 14:20:00|170.79|167.93|172.42|169.56|172.65|169.79|170.79|167.93|0
1646317500000|2022-03-03 14:25:00|172.56|169.7|173.21|170.35|173.21|170.35|171.81|168.95|0
1646317800000|2022-03-03 14:30:00|172.83|169.97|174.77|171.91|174.86|172|170.91|168.05|0
1646318100000|2022-03-03 14:35:00|174.58|171.72|174.95|172.09|177.04|174.18|174.58|171.72|0
1646318400000|2022-03-03 14:40:00|175.05|172.19|174.05|171.19|175.99|173.13|172.97|170.11|0
1646318700000|2022-03-03 14:45:00|174.38|171.52|177.32|174.46|177.89|175.03|170.92|168.06|0
1646319000000|2022-03-03 14:50:00|177.12|174.26|177.79|174.93|178.84|175.98|175.51|172.65|0
1646319300000|2022-03-03 14:55:00|177.69|174.83|176.22|173.36|178.46|175.6|175.03|172.17|0
1646319600000|2022-03-03 15:00:00|176.17|173.31|176.92|174.06|177.36|174.5|173.8|170.94|0
1646319900000|2022-03-03 15:05:00|177.11|174.25|178.59|175.73|179.89|177.03|177.11|174.25|0
1646320200000|2022-03-03 15:10:00|178.64|175.78|178.92|176.06|180.37|177.51|177.58|174.72|0
1646320500000|2022-03-03 15:15:00|178.59|175.73|181.04|178.18|182.4|179.54|178.59|175.73|0
1646320800000|2022-03-03 15:20:00|181.14|178.28|183.85|180.99|188.08|185.22|180.65|177.79|0
1646321100000|2022-03-03 15:25:00|184.14|181.28|184.16|181.3|185.62|182.76|183.45|180.59|0
1646321400000|2022-03-03 15:30:00|185.14|182.28|185.33|182.47|185.63|182.77|182.79|179.93|0
1646321700000|2022-03-03 15:35:00|185.24|182.38|189.5|186.64|189.6|186.74|184.35|181.49|0
1646322000000|2022-03-03 15:40:00|189.4|186.54|192.55|189.69|193.06|190.2|188.1|185.24|0
1646322300000|2022-03-03 15:45:00|192.75|189.89|191.74|188.88|193.46|190.6|191.24|188.38|0
1646322600000|2022-03-03 15:50:00|191.94|189.08|194.36|191.5|194.56|191.7|190.12|187.26|0
1646322900000|2022-03-03 15:55:00|194.26|191.4|196.6|193.74|196.6|193.74|193.85|190.99|0
1646323200000|2022-03-03 16:00:00|196.4|193.54|195.27|192.41|196.5|193.64|194.66|191.8|0
1646323500000|2022-03-03 16:05:00|195.17|192.31|195.16|192.3|197.73|194.87|194.15|191.29|0
1646323800000|2022-03-03 16:10:00|195.06|192.2|198.86|196|198.96|196.1|195.06|192.2|0
1646324100000|2022-03-03 16:15:00|199.07|196.21|197.39|194.53|202.65|199.79|196.59|193.73|0
1646324400000|2022-03-03 16:20:00|197.35|194.49|193.9|191.04|197.35|194.49|193.8|190.94|0
1646324700000|2022-03-03 16:25:00|193.8|190.94|192.76|189.9|194.51|191.65|191.75|188.89|0
1646325000000|2022-03-03 16:30:00|192.86|190|192.55|189.69|193.97|191.11|192.15|189.29|0
1646325300000|2022-03-03 16:35:00|192.3|189.44|193.76|190.9|196|193.14|192.3|189.44|0
1646325600000|2022-03-03 16:40:00|193.81|190.95|190.93|188.07|194.57|191.71|190.03|187.17|0
1646325900000|2022-03-03 16:45:00|191.13|188.27|192.54|189.68|193.25|190.39|190.73|187.87|0
1646326200000|2022-03-03 16:50:00|192.44|189.58|191.83|188.97|193.55|190.69|190.82|187.96|0
1646326500000|2022-03-03 16:55:00|192.03|189.17|191.02|188.16|195.48|192.62|189.02|186.16|0
1646326800000|2022-03-03 17:00:00|191.12|188.26|189.92|187.06|191.93|189.07|189.72|186.86|0
1646327100000|2022-03-03 17:05:00|189.82|186.96|188.77|185.91|191.42|188.56|188.77|185.91|0
1646327400000|2022-03-03 17:10:00|188.42|185.56|188.41|185.55|189.41|186.55|186.73|183.87|0
1646327700000|2022-03-03 17:15:00|188.22|185.36|188.51|185.65|189.11|186.25|187.02|184.16|0
1646328000000|2022-03-03 17:20:00|188.41|185.55|190.7|187.84|190.7|187.84|188.41|185.55|0
1646328300000|2022-03-03 17:25:00|190.6|187.74|193.88|191.02|194.54|191.68|190.3|187.44|0
1646328600000|2022-03-03 17:30:00|193.52|190.66|182.32|179.46|194.33|191.47|180.48|177.62|0
1646328900000|2022-03-03 17:35:00|182.22|179.36|184.35|181.49|186.06|183.2|178.44|175.58|0
1646329200000|2022-03-03 17:40:00|184.2|181.34|184.54|181.68|186.91|184.05|184.2|181.34|0
1646329500000|2022-03-03 17:45:00|184.19|181.33|184.44|181.58|187.05|184.19|183.07|180.21|0
1646329800000|2022-03-03 17:50:00|184.88|182.02|184.87|182.01|186.55|183.69|184.09|181.23|0
1646330100000|2022-03-03 17:55:00|185.66|182.8|183.79|180.93|185.76|182.9|182.81|179.95|0
1646330400000|2022-03-03 18:00:00|183.89|181.03|182.81|179.95|185.46|182.6|182.13|179.27|0
1646330700000|2022-03-03 18:05:00|182.91|180.05|183.68|180.82|184.47|181.61|180.96|178.1|0
1646331000000|2022-03-03 18:10:00|183.64|180.78|182.12|179.26|184.57|181.71|181.73|178.87|0
1646331300000|2022-03-03 18:15:00|182.02|179.16|179.99|177.13|182.02|179.16|179.41|176.55|0
1646331600000|2022-03-03 18:20:00|180.38|177.52|180.37|177.51|181.15|178.29|179.6|176.74|0
1646331900000|2022-03-03 18:25:00|180.28|177.42|179.79|176.93|181.34|178.48|179.41|176.55|0
1646332200000|2022-03-03 18:30:00|179.89|177.03|184.15|181.29|185.14|182.28|179.89|177.03|0
1646332500000|2022-03-03 18:35:00|184.06|181.2|183.56|180.7|184.06|181.2|182.45|179.59|0
1646332800000|2022-03-03 18:40:00|183.66|180.8|184.15|181.29|185.52|182.66|183.07|180.21|0
1646333100000|2022-03-03 18:45:00|183.95|181.09|183.31|180.45|185.42|182.56|182.68|179.82|0
1646333400000|2022-03-03 18:50:00|183.26|180.4|182.58|179.72|183.26|180.4|181.56|178.7|0
1646333700000|2022-03-03 18:55:00|182.48|179.62|181.55|178.69|182.48|179.62|179.89|177.03|0
1646334000000|2022-03-03 19:00:00|181.3|178.44|181.15|178.29|181.84|178.98|179.31|176.45|0
1646334300000|2022-03-03 19:05:00|181.2|178.34|181.78|178.92|182.13|179.27|180.33|177.47|0
1646334600000|2022-03-03 19:10:00|181.83|178.97|177.28|174.42|183.01|180.15|176.37|173.51|0
1646334900000|2022-03-03 19:15:00|176.99|174.13|177.85|174.99|178.14|175.28|176.61|173.75|0
1646335200000|2022-03-03 19:20:00|178.48|175.62|179.63|176.77|180.07|177.21|177.85|174.99|0
1646335500000|2022-03-03 19:25:00|179.73|176.87|178.61|175.75|179.78|176.92|178.23|175.37|0
1646335800000|2022-03-03 19:30:00|178.71|175.85|180.25|177.39|180.6|177.74|178.71|175.85|0
1646336100000|2022-03-03 19:35:00|180.16|177.3|181.42|178.56|181.71|178.85|179.67|176.81|0
1646336400000|2022-03-03 19:40:00|181.27|178.41|184.16|181.3|184.65|181.79|180.54|177.68|0
1646336700000|2022-03-03 19:45:00|184.06|181.2|187.23|184.37|187.43|184.57|183.77|180.91|0
1646337000000|2022-03-03 19:50:00|187.13|184.27|189.93|187.07|191.59|188.73|186.63|183.77|0
1646337300000|2022-03-03 19:55:00|189.83|186.97|189.62|186.76|190.73|187.87|189.12|186.26|0
1646337600000|2022-03-03 20:00:00|189.52|186.66|194.07|191.21|194.28|191.42|189.52|186.66|0
1646337900000|2022-03-03 20:05:00|194.02|191.16|194.53|191.67|195.6|192.74|191.63|188.77|0
1646338200000|2022-03-03 20:10:00|194.48|191.62|193.55|190.69|194.99|192.13|193.05|190.19|0
1646338500000|2022-03-03 20:15:00|193.45|190.59|191.22|188.36|194.06|191.2|190.41|187.55|0
1646338800000|2022-03-03 20:20:00|191.72|188.86|192.12|189.26|193.6|190.74|190.41|187.55|0
1646339100000|2022-03-03 20:25:00|191.62|188.76|187.44|184.58|191.92|189.06|187.24|184.38|0
1646339400000|2022-03-03 20:30:00|187.54|184.68|194.91|192.05|195.17|192.31|187.54|184.68|0
1646339700000|2022-03-03 20:35:00|195.01|192.15|193.38|190.52|196.86|194|193.38|190.52|0
1646340000000|2022-03-03 20:40:00|193.68|190.82|197.32|194.46|197.47|194.61|193.68|190.82|0
1646340300000|2022-03-03 20:45:00|197.78|194.92|196.64|193.78|199.13|196.27|196.23|193.37|0
1646340600000|2022-03-03 20:50:00|197.47|194.61|194.03|191.17|198.4|195.54|192.96|190.1|0
1646340900000|2022-03-03 20:55:00|194.18|191.32|191.84|188.98|195.92|193.06|191.84|188.98|0
1646341200000|2022-03-03 21:00:00|192.35|189.49|190.43|187.57|193.06|190.2|189.52|186.66|0
1646341500000|2022-03-03 21:05:00|190.22|187.36|189.82|186.96|190.93|188.07|189.72|186.86|0
1646341800000|2022-03-03 21:10:00|189.92|187.06|189.41|186.55|189.92|187.06|188.91|186.05|0
1646342100000|2022-03-03 21:15:00|190|186.36|189.8|186.16|190.61|186.97|189.7|186.06|0
1646342400000|2022-03-03 21:20:00|189.85|186.21|190.4|186.76|190.7|187.06|189.85|186.21|0
1646342700000|2022-03-03 21:25:00|190.35|186.71|189.99|186.35|190.9|187.26|189.99|186.35|0
1646343000000|2022-03-03 21:30:00|190.09|186.45|190.59|186.95|190.9|187.26|189.94|186.3|0
1646343300000|2022-03-03 21:35:00|190.64|187|191.5|187.86|191.55|187.91|190.09|186.45|0
1646343600000|2022-03-03 21:40:00|191.39|187.75|191.19|187.55|191.55|187.91|190.99|187.35|0
1646343900000|2022-03-03 21:45:00|191.14|187.5|190.48|186.84|191.59|187.95|190.48|186.84|0
1646344200000|2022-03-03 21:50:00|190.58|186.94|189.52|185.88|190.63|186.99|189.37|185.73|0
1646344500000|2022-03-03 21:55:00|189.57|185.93|189.52|185.88|189.72|186.08|189.32|185.68|0
1646344800000|2022-03-03 22:00:00|189.45|185.81|189.6|185.96|189.6|185.96|189.42|185.78|0
1646345100000|2022-03-03 22:05:00|189.59|185.95|189.5|185.86|189.61|185.97|189.45|185.81|0
1646345400000|2022-03-03 22:10:00|189.51|185.87|189.38|185.74|189.55|185.91|189.3|185.66|0
1646345700000|2022-03-03 22:15:00|189.34|185.7|189.39|185.75|189.39|185.75|189.34|185.7|0
1646346000000|2022-03-03 22:20:00|189.37|185.73|188.91|185.27|189.39|185.75|188.91|185.27|0
1646346300000|2022-03-03 22:25:00|188.83|185.19|188.92|185.28|189.14|185.5|188.83|185.19|0
1646346600000|2022-03-03 22:30:00|188.9|185.26|188.99|185.35|188.99|185.35|188.83|185.19|0
1646346900000|2022-03-03 22:35:00|188.98|185.34|189.22|185.58|189.22|185.58|188.98|185.34|0
1646347200000|2022-03-03 22:40:00|189.21|185.57|189.17|185.53|189.21|185.57|189.12|185.48|0
1646347500000|2022-03-03 22:45:00|189.15|185.51|189.18|185.54|189.19|185.55|189.12|185.48|0
1646347800000|2022-03-03 22:50:00|189.17|185.53|189.29|185.65|189.29|185.65|189.16|185.52|0
1646348100000|2022-03-03 22:55:00|189.33|185.69|188.99|185.35|189.33|185.69|188.99|185.35|0
1646348400000|2022-03-03 23:00:00|188.57|184.93|189.37|185.73|189.72|186.08|188.47|184.83|0
1646348700000|2022-03-03 23:05:00|189.32|185.68|189.46|185.82|190.17|186.53|189.17|185.53|0
1646349000000|2022-03-03 23:10:00|189.36|185.72|188.56|184.92|189.81|186.17|188.41|184.77|0
1646349300000|2022-03-03 23:15:00|188.61|184.97|188.3|184.66|188.71|185.07|188.01|184.37|0
1646349600000|2022-03-03 23:20:00|188.16|184.52|189.25|185.61|189.25|185.61|188.15|184.51|0
1646349900000|2022-03-03 23:25:00|189.2|185.56|188.7|185.06|189.5|185.86|188.6|184.96|0
1646350200000|2022-03-03 23:30:00|188.6|184.96|187.4|183.76|188.6|184.96|187.2|183.56|0
1646350500000|2022-03-03 23:35:00|187.25|183.61|186.8|183.16|187.3|183.66|186.6|182.96|0
1646350800000|2022-03-03 23:40:00|186.75|183.11|186.99|183.35|187.19|183.55|186.69|183.05|0
1646351100000|2022-03-03 23:45:00|186.89|183.25|187.14|183.5|187.29|183.65|186.49|182.85|0
1646351400000|2022-03-03 23:50:00|187.19|183.55|186.78|183.14|187.28|183.64|186.59|182.95|0
1646351700000|2022-03-03 23:55:00|186.88|183.24|186.78|183.14|186.88|183.24|186.09|182.45|0
1646352000000|2022-03-04 00:00:00|186.38|182.74|186.08|182.44|187.28|183.64|185.88|182.24|0
1646352300000|2022-03-04 00:05:00|186.38|182.74|191.79|188.15|192.39|188.75|186.38|182.74|0
1646352600000|2022-03-04 00:10:00|192.7|189.06|193.61|189.97|196.48|192.84|191.53|187.89|0
1646352900000|2022-03-04 00:15:00|193.77|190.13|197.15|193.51|197.31|193.67|193.77|190.13|0
1646353200000|2022-03-04 00:20:00|197.1|193.46|202.21|198.57|203.37|199.73|196.53|192.89|0
1646353500000|2022-03-04 00:25:00|202.58|198.94|202.89|199.25|202.89|199.25|199.74|196.1|0
1646353800000|2022-03-04 00:30:00|202.57|198.93|207.3|203.66|207.63|203.99|201.73|198.09|0
1646354100000|2022-03-04 00:35:00|207.15|203.51|215.36|210.6|215.64|210.88|204.42|200.78|0
1646354400000|2022-03-04 00:40:00|215.53|210.77|217.63|212.87|219.47|214.71|214.7|209.94|0
1646354700000|2022-03-04 00:45:00|218.18|213.42|214.59|209.83|219.63|214.87|214.09|209.33|0
1646355000000|2022-03-04 00:50:00|213.76|209|217.51|212.75|217.51|212.75|213.38|208.62|0
1646355300000|2022-03-04 00:55:00|217.73|212.97|228.9|224.14|230.79|226.03|216.96|212.2|0
1646355600000|2022-03-04 01:00:00|228.74|223.98|223.53|218.77|235.18|230.42|223.53|218.77|0
1646355900000|2022-03-04 01:05:00|223.69|218.93|233.14|228.38|234.5|229.74|223.53|218.77|0
1646356200000|2022-03-04 01:10:00|232.36|227.6|229.01|224.25|236.42|231.66|228.68|223.92|0
1646356500000|2022-03-04 01:15:00|229.34|224.58|227.79|223.03|231.68|226.92|226.91|222.15|0
1646356800000|2022-03-04 01:20:00|227.9|223.14|217.16|212.4|228.56|223.8|215.76|211|0
1646357100000|2022-03-04 01:25:00|217.48|212.72|219.43|214.67|221.72|216.96|217.26|212.5|0
1646357400000|2022-03-04 01:30:00|219.32|214.56|216.18|211.42|220.62|215.86|215.96|211.2|0
1646357700000|2022-03-04 01:35:00|215.86|211.1|215.96|211.2|216.93|212.17|212.91|208.15|0
1646358000000|2022-03-04 01:40:00|215.85|211.09|215.53|210.77|217.68|212.92|214.89|210.13|0
1646358300000|2022-03-04 01:45:00|215.36|210.6|212.53|207.77|216.97|212.21|211.79|207.03|0
1646358600000|2022-03-04 01:50:00|212.22|207.46|207.65|202.89|212.22|207.46|206.71|201.95|0
1646358900000|2022-03-04 01:55:00|207.23|202.47|208.54|203.78|208.64|203.88|206.55|201.79|0
1646359200000|2022-03-04 02:00:00|208.07|203.31|212.19|207.43|213.58|208.82|207.54|202.78|0
1646359500000|2022-03-04 02:05:00|211.98|207.22|211.07|206.31|212.46|207.7|209.96|205.2|0
1646359800000|2022-03-04 02:10:00|211.02|206.26|209.05|204.29|211.44|206.68|207.95|203.19|0
1646360100000|2022-03-04 02:15:00|209.11|204.35|211.65|206.89|211.86|207.1|208.21|203.45|0
1646360400000|2022-03-04 02:20:00|211.22|206.46|211.06|206.3|212.02|207.26|210.05|205.29|0
1646360700000|2022-03-04 02:25:00|210.9|206.14|212.76|208|213.24|208.48|210.84|206.08|0
1646361000000|2022-03-04 02:30:00|212.71|207.95|211|206.24|212.71|207.95|210.41|205.65|0
1646361300000|2022-03-04 02:35:00|210.84|206.08|207.66|202.9|211.58|206.82|206.88|202.12|0
1646361600000|2022-03-04 02:40:00|207.93|203.17|209.29|204.53|209.87|205.11|207.51|202.75|0
1646361900000|2022-03-04 02:45:00|209.24|204.48|211.04|206.28|211.68|206.92|209.24|204.48|0
1646362200000|2022-03-04 02:50:00|211.3|206.54|213.44|208.68|215.7|210.94|210.93|206.17|0
1646362500000|2022-03-04 02:55:00|213.7|208.94|213.43|208.67|215.05|210.29|212.15|207.39|0
1646362800000|2022-03-04 03:00:00|213.22|208.46|212.3|207.54|213.43|208.67|210.39|205.63|0
1646363100000|2022-03-04 03:05:00|212.46|207.7|211.95|208.31|214.34|209.81|211.42|207.7|0
1646363400000|2022-03-04 03:10:00|212.01|208.37|212.16|208.52|214.36|210.72|211.63|207.99|0
1646363700000|2022-03-04 03:15:00|212.27|208.63|214.79|211.15|214.79|211.15|211.84|208.2|0
1646364000000|2022-03-04 03:20:00|214.68|211.04|212.74|209.1|214.68|211.04|212.58|208.94|0
1646364300000|2022-03-04 03:25:00|212.8|209.16|212.74|209.1|215.05|211.41|211.94|208.3|0
1646364600000|2022-03-04 03:30:00|212.63|208.99|212.25|208.61|213.38|209.74|211.56|207.92|0
1646364900000|2022-03-04 03:35:00|212.2|208.56|212.2|208.56|213.43|209.79|210.92|207.28|0
1646365200000|2022-03-04 03:40:00|212.25|208.61|213.37|209.73|214.23|210.59|212.25|208.61|0
1646365500000|2022-03-04 03:45:00|213.48|209.84|216.17|212.53|216.39|212.75|213.16|209.52|0
1646365800000|2022-03-04 03:50:00|216.28|212.64|214.81|211.17|216.77|213.13|214.6|210.96|0
1646366100000|2022-03-04 03:55:00|214.92|211.28|215.19|211.55|215.73|212.09|214.11|210.47|0
1646366400000|2022-03-04 04:00:00|215.13|211.49|215.62|211.98|216.06|212.42|214.65|211.01|0
1646366700000|2022-03-04 04:05:00|215.51|211.87|213.89|210.25|216.49|212.85|213.25|209.61|0
1646367000000|2022-03-04 04:10:00|213.83|210.19|214.58|210.94|214.91|211.27|213.51|209.87|0
1646367300000|2022-03-04 04:15:00|214.42|210.78|213.24|209.6|214.75|211.11|213.03|209.39|0
1646367600000|2022-03-04 04:20:00|213.29|209.65|215.06|211.42|215.44|211.8|213.18|209.54|0
1646367900000|2022-03-04 04:25:00|214.95|211.31|214.79|211.15|215.44|211.8|213.61|209.97|0
1646368200000|2022-03-04 04:30:00|214.52|210.88|215.27|211.63|216.08|212.44|213.87|210.23|0
1646368500000|2022-03-04 04:35:00|215.32|211.68|213.54|209.9|215.59|211.95|213.49|209.85|0
1646368800000|2022-03-04 04:40:00|213.59|209.95|213.16|209.52|213.59|209.95|212.36|208.72|0
1646369100000|2022-03-04 04:45:00|213|209.36|214.02|210.38|214.99|211.35|213|209.36|0
1646369400000|2022-03-04 04:50:00|213.8|210.16|213.15|209.51|213.91|210.27|213.1|209.46|0
1646369700000|2022-03-04 04:55:00|213.21|209.57|212.29|208.65|213.37|209.73|211.6|207.96|0
1646370000000|2022-03-04 05:00:00|212.08|208.44|210.32|206.68|212.72|209.08|210.32|206.68|0
1646370300000|2022-03-04 05:05:00|210.26|206.62|210.31|206.67|211.06|207.42|209.94|206.3|0
1646370600000|2022-03-04 05:10:00|210.26|206.62|208.45|204.81|210.26|206.62|208.03|204.39|0
1646370900000|2022-03-04 05:15:00|208.19|204.55|208.82|205.18|209.51|205.87|208.14|204.5|0
1646371200000|2022-03-04 05:20:00|208.66|205.02|208.92|205.28|209.51|205.87|208.03|204.39|0
1646371500000|2022-03-04 05:25:00|208.87|205.23|209.45|205.81|209.66|206.02|208.66|205.02|0
1646371800000|2022-03-04 05:30:00|209.66|206.02|208.92|205.28|209.71|206.07|208.5|204.86|0
1646372100000|2022-03-04 05:35:00|208.81|205.17|209.07|205.43|209.34|205.7|208.39|204.75|0
1646372400000|2022-03-04 05:40:00|209.12|205.48|209.7|206.06|210.66|207.02|208.49|204.85|0
1646372700000|2022-03-04 05:45:00|209.76|206.12|210.01|206.37|210.81|207.17|209.17|205.53|0
1646373000000|2022-03-04 05:50:00|209.96|206.32|208.53|204.89|210.23|206.59|208.42|204.78|0
1646373300000|2022-03-04 05:55:00|208.58|204.94|207|203.36|208.79|205.15|206.63|202.99|0
1646373600000|2022-03-04 06:00:00|207.16|203.52|205.27|201.63|208|204.36|205.06|201.42|0
1646373900000|2022-03-04 06:05:00|205.16|201.52|202.95|199.31|205.16|201.52|201.45|197.81|0
1646374200000|2022-03-04 06:10:00|203|199.36|203.47|199.83|203.88|200.24|202.79|199.15|0
1646374500000|2022-03-04 06:15:00|203.36|199.72|203.46|199.82|203.78|200.14|202.17|198.53|0
1646374800000|2022-03-04 06:20:00|203.51|199.87|204.29|200.65|205.08|201.44|203.46|199.82|0
1646375100000|2022-03-04 06:25:00|204.08|200.44|202.88|199.24|204.19|200.55|202.83|199.19|0
1646375400000|2022-03-04 06:30:00|203.04|199.4|204.46|201.1|205.17|201.53|202.88|199.24|0
1646375700000|2022-03-04 06:35:00|204.35|200.99|204.45|201.09|204.67|201.31|203.52|200.16|0
1646376000000|2022-03-04 06:40:00|204.4|201.04|204.35|200.99|205.6|202.24|203.98|200.62|0
1646376300000|2022-03-04 06:45:00|204.45|201.09|205.39|202.03|206.02|202.66|204.45|201.09|0
1646376600000|2022-03-04 06:50:00|205.18|201.82|205.75|202.39|205.85|202.49|204.86|201.5|0
1646376900000|2022-03-04 06:55:00|205.8|202.44|204.54|201.18|205.91|202.55|204.07|200.71|0
1646377200000|2022-03-04 07:00:00|204.65|201.29|202.82|199.46|205.38|202.02|202.3|198.94|0
1646377500000|2022-03-04 07:05:00|202.56|199.2|200.95|197.59|202.77|199.41|199.62|196.26|0
1646377800000|2022-03-04 07:10:00|201.11|197.75|202.98|199.62|203.03|199.67|199.97|196.61|0
1646378100000|2022-03-04 07:15:00|203.03|199.67|206|202.64|206.21|202.85|202.35|198.99|0
1646378400000|2022-03-04 07:20:00|205.69|202.33|204.27|200.91|206.21|202.85|203.7|200.34|0
1646378700000|2022-03-04 07:25:00|204.69|201.33|201.37|198.01|204.84|201.48|200.44|197.08|0
1646379000000|2022-03-04 07:30:00|201.42|198.06|201.88|198.52|202.04|198.68|200.49|197.13|0
1646379300000|2022-03-04 07:35:00|201.93|198.57|203.65|200.29|203.65|200.29|200.8|197.44|0
1646379600000|2022-03-04 07:40:00|203.86|200.5|203.33|199.97|204.38|201.02|203.13|199.77|0
1646379900000|2022-03-04 07:45:00|203.17|199.81|203.43|200.07|203.64|200.28|201.72|198.36|0
1646380200000|2022-03-04 07:50:00|203.48|200.12|203.22|199.86|204.06|200.7|202.91|199.55|0
1646380500000|2022-03-04 07:55:00|203.17|199.81|201.66|198.3|203.43|200.07|201.09|197.73|0
1646380800000|2022-03-04 08:00:00|202.07|198.71|203.73|200.37|203.73|200.37|199.39|196.03|0
1646381100000|2022-03-04 08:05:00|203.74|201.1|198.2|195.56|203.79|201.15|198.2|195.56|0
1646381400000|2022-03-04 08:10:00|198.25|195.61|196.12|193.48|198.25|195.61|195|192.36|0
1646381700000|2022-03-04 08:15:00|195.96|193.32|198.11|195.47|198.93|196.29|195.96|193.32|0
1646382000000|2022-03-04 08:20:00|198.05|195.41|196.41|193.77|198.42|195.78|194.38|191.74|0
1646382300000|2022-03-04 08:25:00|196.52|193.88|198.51|195.87|198.72|196.08|195.96|193.32|0
1646382600000|2022-03-04 08:30:00|198.72|196.08|203.71|201.07|204.34|201.7|198.72|196.08|0
1646382900000|2022-03-04 08:35:00|203.92|201.28|205.33|202.69|205.91|203.27|203.09|200.45|0
1646383200000|2022-03-04 08:40:00|205.49|202.85|207.58|204.94|208.37|205.73|204.6|201.96|0
1646383500000|2022-03-04 08:45:00|207.1|204.46|206.73|204.09|208.32|205.68|205.74|203.1|0
1646383800000|2022-03-04 08:50:00|207.1|204.46|207.15|204.51|209.16|206.52|206.52|203.88|0
1646384100000|2022-03-04 08:55:00|207.26|204.62|208.78|206.14|209.26|206.62|206.83|204.19|0
1646384400000|2022-03-04 09:00:00|208.89|206.25|210.16|207.52|210.54|207.9|208.04|205.4|0
1646384700000|2022-03-04 09:05:00|210|207.36|211.92|209.28|212.03|209.39|209.41|206.77|0
1646385000000|2022-03-04 09:10:00|211.77|209.13|212.03|209.39|212.67|210.03|211.28|208.64|0
1646385300000|2022-03-04 09:15:00|211.92|209.28|212.58|209.94|214.67|212.03|211.6|208.96|0
1646385600000|2022-03-04 09:20:00|212.69|210.05|215.42|212.78|216.93|214.29|212.69|210.05|0
1646385900000|2022-03-04 09:25:00|215.05|212.41|211.88|209.24|216.39|213.75|211.88|209.24|0
1646386200000|2022-03-04 09:30:00|212.09|209.45|212.04|209.4|212.52|209.88|208.69|206.05|0
1646386500000|2022-03-04 09:35:00|211.78|209.14|215.67|213.03|215.67|213.03|211.72|209.08|0
1646386800000|2022-03-04 09:40:00|216.21|213.57|215.35|212.71|217.67|215.03|214.44|211.8|0
1646387100000|2022-03-04 09:45:00|215.08|212.44|215.02|212.38|215.35|212.71|213.42|210.78|0
1646387400000|2022-03-04 09:50:00|215.18|212.54|215.82|213.18|215.82|213.18|213.68|211.04|0
1646387700000|2022-03-04 09:55:00|215.87|213.23|215.23|212.59|217.75|215.11|215.12|212.48|0
1646388000000|2022-03-04 10:00:00|215.33|212.69|214.47|211.83|217.05|214.41|213.78|211.14|0
1646388300000|2022-03-04 10:05:00|214.42|211.78|215.48|212.84|215.48|212.84|213.56|210.92|0
1646388600000|2022-03-04 10:10:00|215.43|212.79|214.62|211.98|216.23|213.59|213.77|211.13|0
1646388900000|2022-03-04 10:15:00|214.73|212.09|213.82|211.18|215.16|212.52|213.23|210.59|0
1646389200000|2022-03-04 10:20:00|213.98|211.34|210.36|207.72|214.62|211.98|209.99|207.35|0
1646389500000|2022-03-04 10:25:00|210.47|207.83|208.09|205.45|211.05|208.41|208.09|205.45|0
1646389800000|2022-03-04 10:30:00|208.04|205.4|210.46|207.82|210.67|208.03|208.04|205.4|0
1646390100000|2022-03-04 10:35:00|210.51|207.87|210.9|208.26|211.36|208.72|210.27|207.63|0
1646390400000|2022-03-04 10:40:00|211.11|208.47|212.27|209.63|212.33|209.69|210.69|208.05|0
1646390700000|2022-03-04 10:45:00|212.22|209.58|213.39|210.75|213.98|211.34|212.06|209.42|0
1646391000000|2022-03-04 10:50:00|213.61|210.97|215.85|213.21|215.85|213.21|212.97|210.33|0
1646391300000|2022-03-04 10:55:00|215.8|213.16|216.92|214.28|217.24|214.6|214.94|212.3|0
1646391600000|2022-03-04 11:00:00|216.81|214.17|216.05|213.41|218.15|215.51|215.89|213.25|0
1646391900000|2022-03-04 11:05:00|216.16|213.52|214.93|212.29|217.13|214.49|214.61|211.97|0
1646392200000|2022-03-04 11:10:00|215.19|212.55|217.6|214.96|217.82|215.18|214.87|212.23|0
1646392500000|2022-03-04 11:15:00|217.66|215.02|218.78|216.14|219|216.36|216.95|214.31|0
1646392800000|2022-03-04 11:20:00|219|216.36|216.09|213.45|219.54|216.9|215.93|213.29|0
1646393100000|2022-03-04 11:25:00|216.2|213.56|215.44|212.8|216.62|213.98|215.44|212.8|0
1646393400000|2022-03-04 11:30:00|215.5|212.86|214.85|212.21|216.51|213.87|214.69|212.05|0
1646393700000|2022-03-04 11:35:00|214.9|212.26|217.15|214.51|217.15|214.51|214.69|212.05|0
1646394000000|2022-03-04 11:40:00|217.42|214.78|216.13|213.49|217.69|215.05|215.43|212.79|0
1646394300000|2022-03-04 11:45:00|216.45|213.81|215.85|213.21|217.04|214.4|215.21|212.57|0
1646394600000|2022-03-04 11:50:00|215.91|213.27|214.52|211.88|216.82|214.18|214.2|211.56|0
1646394900000|2022-03-04 11:55:00|214.46|211.82|216.22|213.58|217.14|214.5|214.3|211.66|0
1646395200000|2022-03-04 12:00:00|216.28|213.64|215.52|212.88|217.24|214.6|215.2|212.56|0
1646395500000|2022-03-04 12:05:00|215.74|213.1|218.85|216.21|218.85|216.21|215.58|212.94|0
1646395800000|2022-03-04 12:10:00|218.91|216.27|220.48|217.84|220.7|218.06|218.2|215.56|0
1646396100000|2022-03-04 12:15:00|220.58|217.94|218.55|215.91|220.64|218|216.91|214.27|0
1646396400000|2022-03-04 12:20:00|218.72|216.08|219.96|217.32|220.34|217.7|218.34|215.7|0
1646396700000|2022-03-04 12:25:00|220.17|217.53|222.45|219.81|222.78|220.14|219.85|217.21|0
1646397000000|2022-03-04 12:30:00|222.56|219.92|222.18|219.54|222.78|220.14|221.31|218.67|0
1646397300000|2022-03-04 12:35:00|222.45|219.81|219.19|216.55|222.56|219.92|218.97|216.33|0
1646397600000|2022-03-04 12:40:00|219.03|216.39|218.43|215.79|219.89|217.25|218.32|215.68|0
1646397900000|2022-03-04 12:45:00|218.32|215.68|216.81|214.17|218.32|215.68|215.37|212.73|0
1646398200000|2022-03-04 12:50:00|216.87|214.23|218.15|215.51|219.28|216.64|216.6|213.96|0
1646398500000|2022-03-04 12:55:00|218.04|215.4|215.63|212.99|218.2|215.56|215.25|212.61|0
1646398800000|2022-03-04 13:00:00|215.36|212.72|214.82|212.18|216.86|214.22|214.5|211.86|0
1646399100000|2022-03-04 13:05:00|214.93|212.29|215.03|212.39|215.19|212.55|213.05|210.41|0
1646399400000|2022-03-04 13:10:00|215.19|212.55|215.35|212.71|216|213.36|214.6|211.96|0
1646399700000|2022-03-04 13:15:00|215.4|212.76|216.9|214.26|217.01|214.37|214.81|212.17|0
1646400000000|2022-03-04 13:20:00|216.69|214.05|216.04|213.4|216.8|214.16|214.59|211.95|0
1646400300000|2022-03-04 13:25:00|216.09|213.45|214.75|212.11|216.36|213.72|213.57|210.93|0
1646400600000|2022-03-04 13:30:00|214.91|212.27|209.11|206.47|214.91|212.27|206.52|203.88|0
1646400900000|2022-03-04 13:35:00|208.9|206.26|211.49|208.85|212.19|209.55|208.58|205.94|0
1646401200000|2022-03-04 13:40:00|211.44|208.8|213.04|210.4|213.15|210.51|209.95|207.31|0
1646401500000|2022-03-04 13:45:00|213.36|210.72|215.99|213.35|216.04|213.4|211.49|208.85|0
1646401800000|2022-03-04 13:50:00|216.15|213.51|217.02|214.38|217.45|214.81|214.75|212.11|0
1646402100000|2022-03-04 13:55:00|216.8|214.16|215.06|212.42|217.45|214.81|215.06|212.42|0
1646402400000|2022-03-04 14:00:00|215.17|212.53|215.92|213.28|215.98|213.34|214.09|211.45|0
1646402700000|2022-03-04 14:05:00|215.87|213.23|217.44|214.8|217.98|215.34|215.66|213.02|0
1646403000000|2022-03-04 14:10:00|217.65|215.01|218.55|215.91|228.31|225.67|217.3|214.66|0
1646403300000|2022-03-04 14:15:00|218.6|215.96|217.41|214.77|218.98|216.34|216.76|214.12|0
1646403600000|2022-03-04 14:20:00|217.62|214.98|216|213.36|217.79|215.15|214.39|211.75|0
1646403900000|2022-03-04 14:25:00|215.89|213.25|216.64|214|216.86|214.22|215.46|212.82|0
1646404200000|2022-03-04 14:30:00|216.97|214.33|214.88|212.24|216.97|214.33|212.41|209.77|0
1646404500000|2022-03-04 14:35:00|214.78|212.14|216.26|213.62|217.13|214.49|211.44|208.8|0
1646404800000|2022-03-04 14:40:00|216.48|213.84|219.08|216.44|220.17|217.53|216.48|213.84|0
1646405100000|2022-03-04 14:45:00|219.3|216.66|225.35|222.71|225.46|222.82|218.27|215.63|0
1646405400000|2022-03-04 14:50:00|225.13|222.49|222.64|220|225.8|223.16|220.6|217.96|0
1646405700000|2022-03-04 14:55:00|222.42|219.78|215.71|213.07|223.79|221.15|214.31|211.67|0
1646406000000|2022-03-04 15:00:00|216.03|213.39|216.95|214.31|218.52|215.88|213.13|210.49|0
1646406300000|2022-03-04 15:05:00|217.11|214.47|223.23|220.59|223.67|221.03|216.18|213.54|0
1646406600000|2022-03-04 15:10:00|223.29|220.65|226.32|223.68|227.79|225.15|222|219.36|0
1646406900000|2022-03-04 15:15:00|226.66|224.02|226.71|224.07|228.11|225.47|224.87|222.23|0
1646407200000|2022-03-04 15:20:00|226.65|224.01|225.94|223.3|226.87|224.23|223.97|221.33|0
1646407500000|2022-03-04 15:25:00|225.99|223.35|224.99|222.35|227.44|224.8|223.5|220.86|0
1646407800000|2022-03-04 15:30:00|224.43|221.79|226.99|224.35|228.34|225.7|224.1|221.46|0
1646408100000|2022-03-04 15:35:00|227.1|224.46|223.76|221.12|227.1|224.46|221.01|218.37|0
1646408400000|2022-03-04 15:40:00|223.98|221.34|227.82|225.18|227.88|225.24|223.98|221.34|0
1646408700000|2022-03-04 15:45:00|227.71|225.07|228.88|226.24|229.79|227.15|225.97|223.33|0
1646409000000|2022-03-04 15:50:00|228.66|226.02|227.42|224.78|229.39|226.75|226.64|224|0
1646409300000|2022-03-04 15:55:00|227.76|225.12|230.12|227.48|230.57|227.93|227.76|225.12|0
1646409600000|2022-03-04 16:00:00|230|227.36|230.96|228.32|231.13|228.49|228.2|225.56|0
1646409900000|2022-03-04 16:05:00|230.56|227.92|230.56|227.92|231.81|229.17|229.54|226.9|0
1646410200000|2022-03-04 16:10:00|230.67|228.03|231.24|228.6|232.72|230.08|230.39|227.75|0
1646410500000|2022-03-04 16:15:00|231.01|228.37|229.04|226.4|232.03|229.39|227.53|224.89|0
1646410800000|2022-03-04 16:20:00|229.09|226.45|228.53|225.89|231.46|228.82|228.3|225.66|0
1646411100000|2022-03-04 16:25:00|228.75|226.11|228.08|225.44|230.55|227.91|226.74|224.1|0
1646411400000|2022-03-04 16:30:00|228.64|226|229.98|227.34|231.79|229.15|227.74|225.1|0
1646411700000|2022-03-04 16:35:00|229.87|227.23|225.73|223.09|233.15|230.51|225.73|223.09|0
1646412000000|2022-03-04 16:40:00|225.95|223.31|226.17|223.53|227.73|225.09|224.73|222.09|0
1646412300000|2022-03-04 16:45:00|226.06|223.42|224.5|221.86|226.78|224.14|224.28|221.64|0
1646412600000|2022-03-04 16:50:00|224.39|221.75|226.72|224.08|227.28|224.64|224.39|221.75|0
1646412900000|2022-03-04 16:55:00|226.83|224.19|226.7|224.06|228.61|225.97|226.27|223.63|0
1646413200000|2022-03-04 17:00:00|226.81|224.17|226.8|224.16|228.83|226.19|226.14|223.5|0
1646413500000|2022-03-04 17:05:00|227.25|224.61|224.68|222.04|228.71|226.07|223.69|221.05|0
1646413800000|2022-03-04 17:10:00|224.79|222.15|218.63|215.99|224.85|222.21|217.93|215.29|0
1646414100000|2022-03-04 17:15:00|218.52|215.88|217.87|215.23|218.52|215.88|215.06|212.42|0
1646414400000|2022-03-04 17:20:00|217.76|215.12|219.72|217.08|220.48|217.84|217.11|214.47|0
1646414700000|2022-03-04 17:25:00|219.93|217.29|216.83|214.19|221.25|218.61|216.13|213.49|0
1646415000000|2022-03-04 17:30:00|216.78|214.14|217.64|215|218.29|215.65|215.59|212.95|0
1646415300000|2022-03-04 17:35:00|217.7|215.06|216.57|213.93|220.8|218.16|215.59|212.95|0
1646415600000|2022-03-04 17:40:00|216.13|213.49|219.5|216.86|220.05|217.41|215.59|212.95|0
1646415900000|2022-03-04 17:45:00|219.72|217.08|217.53|214.89|220.16|217.52|217.1|214.46|0
1646416200000|2022-03-04 17:50:00|217.43|214.79|216.07|213.43|218.62|215.98|214.56|211.92|0
1646416500000|2022-03-04 17:55:00|215.96|213.32|214.18|211.54|216.12|213.48|212.36|209.72|0
1646416800000|2022-03-04 18:00:00|213.91|211.27|209.48|206.84|213.91|211.27|209.38|206.74|0
1646417100000|2022-03-04 18:05:00|209.27|206.63|208.37|205.73|210.28|207.64|207.9|205.26|0
1646417400000|2022-03-04 18:10:00|208.11|205.47|213.3|210.66|213.3|210.66|208.11|205.47|0
1646417700000|2022-03-04 18:15:00|213.25|210.61|212.97|210.33|214.2|211.56|208.98|206.34|0
1646418000000|2022-03-04 18:20:00|212.7|210.06|213.66|211.02|213.77|211.13|210.67|208.03|0
1646418300000|2022-03-04 18:25:00|213.98|211.34|213.77|211.13|213.98|211.34|212.21|209.57|0
1646418600000|2022-03-04 18:30:00|213.87|211.23|212.58|209.94|213.87|211.23|211.51|208.87|0
1646418900000|2022-03-04 18:35:00|212.47|209.83|209.59|206.95|212.74|210.1|209.38|206.74|0
1646419200000|2022-03-04 18:40:00|210.65|208.01|216.19|213.55|216.56|213.92|210.65|208.01|0
1646419500000|2022-03-04 18:45:00|216.24|213.6|216.45|213.81|217.54|214.9|216.24|213.6|0
1646419800000|2022-03-04 18:50:00|216.23|213.59|215.15|212.51|216.45|213.81|214.72|212.08|0
1646420100000|2022-03-04 18:55:00|215.2|212.56|219.72|217.08|220.16|217.52|214.5|211.86|0
1646420400000|2022-03-04 19:00:00|219.61|216.97|220.48|217.84|222.69|220.05|218.19|215.55|0
1646420700000|2022-03-04 19:05:00|220.26|217.62|219.82|217.18|221.03|218.39|219.05|216.41|0
1646421000000|2022-03-04 19:10:00|220.26|217.62|221.91|219.27|222.08|219.44|220.15|217.51|0
1646421300000|2022-03-04 19:15:00|221.47|218.83|220.91|218.27|222.91|220.27|220.58|217.94|0
1646421600000|2022-03-04 19:20:00|220.69|218.05|214.73|212.09|221.13|218.49|214.3|211.66|0
1646421900000|2022-03-04 19:25:00|214.68|212.04|215.54|212.9|217.28|214.64|212.95|210.31|0
1646422200000|2022-03-04 19:30:00|215.7|213.06|214.67|212.03|216.84|214.2|213.7|211.06|0
1646422500000|2022-03-04 19:35:00|214.56|211.92|215.42|212.78|216.95|214.31|214.02|211.38|0
1646422800000|2022-03-04 19:40:00|215.53|212.89|219.41|216.77|219.68|217.04|215.53|212.89|0
1646423100000|2022-03-04 19:45:00|219.3|216.66|220.45|217.81|220.89|218.25|218.58|215.94|0
1646423400000|2022-03-04 19:50:00|220.56|217.92|220.11|217.47|221.11|218.47|217.76|215.12|0
1646423700000|2022-03-04 19:55:00|219.89|217.25|223.88|221.24|224.16|221.52|219.01|216.37|0
1646424000000|2022-03-04 20:00:00|224.1|221.46|219.77|217.13|224.1|221.46|218.35|215.71|0
1646424300000|2022-03-04 20:05:00|219.55|216.91|219.77|217.13|220.54|217.9|217.25|214.61|0
1646424600000|2022-03-04 20:10:00|219.66|217.02|221.64|219|221.98|219.34|217.46|214.82|0
1646424900000|2022-03-04 20:15:00|221.92|219.28|220.75|218.11|221.98|219.34|218.12|215.48|0
1646425200000|2022-03-04 20:20:00|220.87|218.23|219.87|217.23|222.19|219.55|218.99|216.35|0
1646425500000|2022-03-04 20:25:00|220.31|217.67|217.67|215.03|220.31|217.67|214.84|212.2|0
1646425800000|2022-03-04 20:30:00|218|215.36|218.32|215.68|219.86|217.22|216.25|213.61|0
1646426100000|2022-03-04 20:35:00|218.05|215.41|220.3|217.66|222.4|219.76|216.9|214.26|0
1646426400000|2022-03-04 20:40:00|220.24|217.6|218.31|215.67|220.91|218.27|217.11|214.47|0
1646426700000|2022-03-04 20:45:00|218.64|216|219.96|217.32|221.01|218.37|215.37|212.73|0
1646427000000|2022-03-04 20:50:00|219.85|217.21|210.47|207.83|220.84|218.2|210.47|207.83|0
1646427300000|2022-03-04 20:55:00|209.88|207.24|208.06|205.42|210.63|207.99|207.53|204.89|0
1646427600000|2022-03-04 21:00:00|209.13|206.49|209.98|207.34|211.17|208.53|209.13|206.49|0
1646427900000|2022-03-04 21:05:00|209.87|207.23|210.03|207.39|212.02|209.38|209.55|206.91|0
1646428200000|2022-03-04 21:10:00|210.08|207.44|211.48|208.84|211.69|209.05|209.82|207.18|0
1646640300000|2022-03-07 08:05:00|244.23|241.37|242.35|239.49|244.23|241.37|239.86|237|0
1646640600000|2022-03-07 08:10:00|242|239.14|244.8|241.94|246.33|243.47|241.24|238.38|0
1646640900000|2022-03-07 08:15:00|244.86|242|248.81|245.95|250.6|247.74|242.87|240.01|0
1646641200000|2022-03-07 08:20:00|248.57|245.71|252.92|250.06|252.92|250.06|248.45|245.59|0
1646641500000|2022-03-07 08:25:00|253.35|250.49|251.9|249.04|253.35|250.49|250.47|247.61|0
1646641800000|2022-03-07 08:30:00|252.08|249.22|251.96|249.1|255.39|252.53|251.96|249.1|0
1646642100000|2022-03-07 08:35:00|251.9|249.04|248.38|245.52|252.8|249.94|246.08|243.22|0
1646642400000|2022-03-07 08:40:00|248.68|245.82|250.62|247.76|251.16|248.3|247.23|244.37|0
1646642700000|2022-03-07 08:45:00|250.5|247.64|249.42|246.56|251.04|248.18|247.05|244.19|0
1646643000000|2022-03-07 08:50:00|249.84|246.98|247.23|244.37|250.08|247.22|246.28|243.42|0
1646643300000|2022-03-07 08:55:00|247.11|244.25|245.04|242.18|247.11|244.25|243.23|240.37|0
1646643600000|2022-03-07 09:00:00|245.16|242.3|243.23|240.37|246.4|243.54|242.64|239.78|0
1646643900000|2022-03-07 09:05:00|242.82|239.96|238.04|235.18|242.99|240.13|236.88|234.02|0
1646644200000|2022-03-07 09:10:00|237.92|235.06|239.28|236.42|239.92|237.06|236.68|233.82|0
1646644500000|2022-03-07 09:15:00|239.34|236.48|241.31|238.45|242.53|239.67|239.22|236.36|0
1646644800000|2022-03-07 09:20:00|241.19|238.33|241.54|238.68|241.66|238.8|238.92|236.06|0
1646645100000|2022-03-07 09:25:00|241.48|238.62|241.07|238.21|242.12|239.26|239.21|236.35|0
1646645400000|2022-03-07 09:30:00|241.18|238.32|244.1|241.24|244.57|241.71|240.49|237.63|0
1646645700000|2022-03-07 09:35:00|243.99|241.13|246.45|243.59|246.45|243.59|243.47|240.61|0
1646646000000|2022-03-07 09:40:00|246.63|243.77|245.15|242.29|247.22|244.36|243.45|240.59|0
1646646300000|2022-03-07 09:45:00|245.33|242.47|247.86|245|248.46|245.6|245.33|242.47|0
1646646600000|2022-03-07 09:50:00|247.74|244.88|245.79|242.93|248.99|246.13|245.62|242.76|0
1646646900000|2022-03-07 09:55:00|245.91|243.05|244.2|241.34|246.61|243.75|242.86|240|0
1646647200000|2022-03-07 10:00:00|244.38|241.52|244.2|241.34|245.14|242.28|242.8|239.94|0
1646647500000|2022-03-07 10:05:00|244.14|241.28|243.96|241.1|245.49|242.63|242.56|239.7|0
1646647800000|2022-03-07 10:10:00|243.84|240.98|241.51|238.65|244.6|241.74|241.1|238.24|0
1646648100000|2022-03-07 10:15:00|241.33|238.47|242.2|239.34|243.25|240.39|240.98|238.12|0
1646648400000|2022-03-07 10:20:00|242.37|239.51|242.48|239.62|242.9|240.04|241.44|238.58|0
1646648700000|2022-03-07 10:25:00|242.37|239.51|244.34|241.48|244.4|241.54|241.24|238.38|0
1646649000000|2022-03-07 10:30:00|244.57|241.71|243.86|241|245.69|242.83|243.75|240.89|0
1646649300000|2022-03-07 10:35:00|243.98|241.12|245.39|242.53|245.51|242.65|243.1|240.24|0
1646649600000|2022-03-07 10:40:00|245.27|242.41|244.5|241.64|245.45|242.59|243.56|240.7|0
1646649900000|2022-03-07 10:45:00|244.33|241.47|242.39|239.53|244.56|241.7|242.04|239.18|0
1646650200000|2022-03-07 10:50:00|242.5|239.64|241.56|238.7|242.5|239.64|240.81|237.95|0
1646650500000|2022-03-07 10:55:00|241.62|238.76|246.32|243.46|246.37|243.51|240.23|237.37|0
1646650800000|2022-03-07 11:00:00|246.44|243.58|248.03|245.17|248.51|245.65|245.49|242.63|0
1646651100000|2022-03-07 11:05:00|247.91|245.05|247.86|245|249.64|246.78|246.9|244.04|0
1646651400000|2022-03-07 11:10:00|247.5|244.64|246.38|243.52|247.62|244.76|245.73|242.87|0
1646651700000|2022-03-07 11:15:00|246.49|243.63|247.02|244.16|251.66|248.8|246.31|243.45|0
1646652000000|2022-03-07 11:20:00|246.78|243.92|244.25|241.39|247.44|244.58|243.43|240.57|0
1646652300000|2022-03-07 11:25:00|244.07|241.21|244.77|241.91|244.77|241.91|242.67|239.81|0
1646652600000|2022-03-07 11:30:00|245.01|242.15|243.71|240.85|245.01|242.15|243.13|240.27|0
1646652900000|2022-03-07 11:35:00|243.89|241.03|244.88|242.02|245.77|242.91|243.24|240.38|0
1646653200000|2022-03-07 11:40:00|244.82|241.96|242.42|239.56|245.23|242.37|241.9|239.04|0
1646653500000|2022-03-07 11:45:00|242.6|239.74|242.01|239.15|242.94|240.08|241.14|238.28|0
1646653800000|2022-03-07 11:50:00|242.06|239.2|239.62|236.76|242.53|239.67|238.99|236.13|0
1646654100000|2022-03-07 11:55:00|239.57|236.71|235.87|233.01|239.74|236.88|235.53|232.67|0
1646654400000|2022-03-07 12:00:00|235.81|232.95|230.61|227.75|235.81|232.95|230.33|227.47|0
1646654700000|2022-03-07 12:05:00|231.01|228.15|229.73|226.87|231.64|228.78|228.82|225.96|0
1646655000000|2022-03-07 12:10:00|229.44|226.58|227.57|224.71|229.44|226.58|226.16|223.3|0
1646655300000|2022-03-07 12:15:00|227.4|224.54|223.7|220.84|228.41|225.55|223.7|220.84|0
1646655600000|2022-03-07 12:20:00|223.75|220.89|222.36|219.5|224.81|221.95|222.03|219.17|0
1646655900000|2022-03-07 12:25:00|222.08|219.22|221.25|218.39|224.58|221.72|220.26|217.4|0
1646656200000|2022-03-07 12:30:00|220.64|217.78|221.24|218.38|222.46|219.6|219.15|216.29|0
1646656500000|2022-03-07 12:35:00|220.86|218|221.99|219.13|224.74|221.88|220.09|217.23|0
1646656800000|2022-03-07 12:40:00|222.21|219.35|224.15|221.29|225.2|222.34|222.05|219.19|0
1646657100000|2022-03-07 12:45:00|224.42|221.56|226.55|223.69|226.81|223.95|223.65|220.79|0
1646657400000|2022-03-07 12:50:00|226.49|223.63|223.81|220.95|226.71|223.85|223.48|220.62|0
1646657700000|2022-03-07 12:55:00|223.59|220.73|228.28|225.42|228.28|225.42|223.21|220.35|0
1646658000000|2022-03-07 13:00:00|228.17|225.31|228.95|226.09|229.85|226.99|227.27|224.41|0
1646658300000|2022-03-07 13:05:00|228.84|225.98|226.59|223.73|229.74|226.88|226.59|223.73|0
1646658600000|2022-03-07 13:10:00|226.47|223.61|225.91|223.05|226.87|224.01|224.69|221.83|0
1646658900000|2022-03-07 13:15:00|225.97|223.11|223.02|220.16|226.3|223.44|222.91|220.05|0
1646659200000|2022-03-07 13:20:00|223.07|220.21|222.9|220.04|224.57|221.71|221.8|218.94|0
1646659500000|2022-03-07 13:25:00|223.12|220.26|223.78|220.92|224.12|221.26|222.35|219.49|0
1646659800000|2022-03-07 13:30:00|223.56|220.7|220.47|217.61|224.12|221.26|220.47|217.61|0
1646660100000|2022-03-07 13:35:00|220.8|217.94|219.92|217.06|221.02|218.16|218.01|215.15|0
1646660400000|2022-03-07 13:40:00|219.26|216.4|220.46|217.6|221.12|218.26|217.63|214.77|0
1646660700000|2022-03-07 13:45:00|220.63|217.77|218.11|215.25|220.9|218.04|217.84|214.98|0
1646661000000|2022-03-07 13:50:00|218.22|215.36|217.57|214.71|220.4|217.54|216.37|213.51|0
1646661300000|2022-03-07 13:55:00|217.35|214.49|217.13|214.27|217.68|214.82|215.55|212.69|0
1646661600000|2022-03-07 14:00:00|216.91|214.05|215.16|212.3|218.99|216.13|214.62|211.76|0
1646661900000|2022-03-07 14:05:00|215.27|212.41|212|209.14|215.27|212.41|210.71|207.85|0
1646662200000|2022-03-07 14:10:00|211.89|209.03|213.72|210.86|214.64|211.78|211.67|208.81|0
1646662500000|2022-03-07 14:15:00|213.39|210.53|213.93|211.07|215.45|212.59|213.39|210.53|0
1646662800000|2022-03-07 14:20:00|213.71|210.85|211.13|208.27|214.1|211.24|210.27|207.41|0
1646663100000|2022-03-07 14:25:00|210.91|208.05|213.27|210.41|213.27|210.41|210.37|207.51|0
1646663400000|2022-03-07 14:30:00|213.33|210.47|218.06|215.2|218.28|215.42|212.25|209.39|0
1646663700000|2022-03-07 14:35:00|218.17|215.31|221.27|218.41|221.94|219.08|217.2|214.34|0
1646664000000|2022-03-07 14:40:00|221.16|218.3|224.6|221.74|224.72|221.86|218.19|215.33|0
1646664300000|2022-03-07 14:45:00|224.83|221.97|227.75|224.89|228.2|225.34|223.15|220.29|0
1646664600000|2022-03-07 14:50:00|227.41|224.55|226.51|223.65|228.43|225.57|225.27|222.41|0
1646664900000|2022-03-07 14:55:00|226.06|223.2|222.92|220.06|227.97|225.11|221.59|218.73|0
1646665200000|2022-03-07 15:00:00|223.37|220.51|231.03|228.17|231.84|228.98|223.25|220.39|0
1646666400000|2022-03-07 15:20:00|235.44|230.4|237.87|232.83|237.98|232.94|232.79|227.75|0
1646666700000|2022-03-07 15:25:00|238.45|233.41|239.19|234.99|239.38|234.99|237.28|232.24|0
1646667000000|2022-03-07 15:30:00|240.01|235.81|238.49|234.29|240.6|236.4|236.4|232.2|0
1646667300000|2022-03-07 15:35:00|237.96|233.76|237.67|233.47|238.95|234.75|236.28|232.08|0
1646667600000|2022-03-07 15:40:00|237.9|233.7|239.06|234.86|240.59|236.39|236.5|232.3|0
1646667900000|2022-03-07 15:45:00|238.83|234.63|240.23|236.03|241.52|237.32|237.55|233.35|0
1646668200000|2022-03-07 15:50:00|240.35|236.15|242.93|238.73|243.05|238.85|238.3|234.1|0
1646668500000|2022-03-07 15:55:00|242.7|238.5|241.1|236.9|243.52|239.32|240.28|236.08|0
1646668800000|2022-03-07 16:00:00|237.15|232.95|239.77|235.57|240.59|236.39|236.16|231.96|0
1646669100000|2022-03-07 16:05:00|239.65|235.45|237.78|233.58|240.59|236.39|237.61|233.41|0
1646669400000|2022-03-07 16:10:00|238.01|233.81|240.23|236.03|241.88|237.68|237.66|233.46|0
1646669700000|2022-03-07 16:15:00|239.04|234.84|236.01|231.81|239.04|234.84|233.93|229.73|0
1646670000000|2022-03-07 16:20:00|236.13|231.93|237.63|233.43|237.63|233.43|234.85|230.65|0
1646670300000|2022-03-07 16:25:00|237.34|233.14|237.51|233.31|237.98|233.78|236.47|232.27|0
1646670600000|2022-03-07 16:30:00|237.39|233.19|242.43|238.23|242.66|238.46|237.39|233.19|0
1646670900000|2022-03-07 16:35:00|242.19|237.99|245.27|241.07|245.39|241.19|242.19|237.99|0
1646671200000|2022-03-07 16:40:00|245.51|241.31|244.49|240.29|247.54|243.34|244.08|239.88|0
1646671500000|2022-03-07 16:45:00|237.63|233.43|237.86|233.66|238.09|233.89|236.58|232.38|0
1646671800000|2022-03-07 16:50:00|237.98|233.78|239.26|235.06|239.26|235.06|236.93|232.73|0
1646672100000|2022-03-07 16:55:00|239.49|235.29|241.13|236.93|242.19|237.99|239.49|235.29|0
1646672400000|2022-03-07 17:00:00|247.64|243.44|250.4|246.2|251.74|247.54|247.64|243.44|0
1646672700000|2022-03-07 17:05:00|250.71|246.51|250.16|245.96|251.49|247.29|248.96|244.76|0
1646673000000|2022-03-07 17:10:00|249.68|245.48|249.79|245.59|250.64|246.44|248.83|244.63|0
1646673300000|2022-03-07 17:15:00|249.91|245.71|252.82|248.62|253.67|249.47|247.63|243.43|0
1646673600000|2022-03-07 17:20:00|252.57|248.37|256.67|252.47|257.47|253.27|251.72|247.52|0
1646673900000|2022-03-07 17:25:00|256.36|252.16|253.3|249.1|257.22|253.02|253.17|248.97|0
1646674200000|2022-03-07 17:30:00|250.52|246.32|248.35|244.15|250.7|246.5|247.75|243.55|0
1646674500000|2022-03-07 17:35:00|248.53|244.33|253.55|249.35|253.91|249.71|248.23|244.03|0
1646674800000|2022-03-07 17:40:00|253.43|249.23|255.26|251.06|255.26|251.06|251.6|247.4|0
1646675100000|2022-03-07 17:45:00|255.32|251.12|256.48|252.28|257.71|253.51|254.64|250.44|0
1646675400000|2022-03-07 17:50:00|256.6|252.4|255.74|251.54|257.47|253.27|255.01|250.81|0
1646675700000|2022-03-07 17:55:00|255.5|251.3|255.62|251.42|255.99|251.79|254.58|250.38|0
1646676000000|2022-03-07 18:00:00|253.7|249.5|249.75|245.55|253.7|249.5|247.71|243.51|0
1646676300000|2022-03-07 18:05:00|249.03|244.83|250.96|246.76|251.08|246.88|247.83|243.63|0
1646676600000|2022-03-07 18:10:00|251.32|247.12|254.6|250.4|254.97|250.77|250.96|246.76|0
1646676900000|2022-03-07 18:15:00|254.48|250.28|256.93|252.73|257.42|253.22|253.87|249.67|0
1646677200000|2022-03-07 18:20:00|257.3|253.1|255.64|251.44|258.04|253.84|254.05|249.85|0
1646677500000|2022-03-07 18:25:00|255.21|251.01|254.04|249.84|255.21|251.01|252.34|248.14|0
1646677800000|2022-03-07 18:30:00|248.67|244.47|252.17|247.97|253.39|249.19|248.43|244.23|0
1646678100000|2022-03-07 18:35:00|252.65|248.45|253.5|249.3|255.22|251.02|252.47|248.27|0
1646678400000|2022-03-07 18:40:00|253.69|249.49|255.21|251.01|255.21|251.01|253.63|249.43|0
1646678700000|2022-03-07 18:45:00|252.2|248|254.08|249.88|254.27|250.07|250.75|246.55|0
1646679000000|2022-03-07 18:50:00|253.66|249.46|254.39|250.19|255.12|250.92|251.77|247.57|0
1646679300000|2022-03-07 18:55:00|254.51|250.31|254.93|250.73|255.91|251.71|254.39|250.19|0
1646679600000|2022-03-07 19:00:00|251.17|246.97|253.91|249.71|253.96|249.76|250.87|246.67|0
1646679900000|2022-03-07 19:05:00|253.84|249.64|252.69|248.49|254.39|250.19|251.77|247.57|0
1646680200000|2022-03-07 19:10:00|252.93|248.73|252.86|248.66|253.96|249.76|251.95|247.75|0
1646680500000|2022-03-07 19:15:00|253.11|248.91|254.2|250|254.27|250.07|253.11|248.91|0
1646680800000|2022-03-07 19:20:00|252.74|248.54|252.74|248.54|252.74|248.54|252.74|248.54|0
1646694300000|2022-03-07 23:05:00|277.83|273.63|277.31|273.11|278.41|274.21|277.24|273.04|0
1646694600000|2022-03-07 23:10:00|277.24|273.04|276.27|272.07|277.89|273.69|276.07|271.87|0
1646694900000|2022-03-07 23:15:00|276.14|271.94|276.71|272.51|277.36|273.16|275.94|271.74|0
1646695200000|2022-03-07 23:20:00|276.78|272.58|275.8|271.6|276.78|272.58|274.64|270.44|0
1646695500000|2022-03-07 23:25:00|275.74|271.54|276.83|272.63|276.96|272.76|275.09|270.89|0
1646695800000|2022-03-07 23:30:00|277.03|272.83|278.98|274.78|279.56|275.36|276.77|272.57|0
1646696100000|2022-03-07 23:35:00|278.85|274.65|277.77|274.41|278.85|274.65|277.38|273.41|0
1646696400000|2022-03-07 23:40:00|277.83|274.47|276.86|273.5|278.03|274.67|276.79|273.43|0
1646696700000|2022-03-07 23:45:00|276.92|273.56|278.02|274.66|278.29|274.93|276.34|272.98|0
1646697000000|2022-03-07 23:50:00|277.7|274.34|276.39|273.03|277.96|274.6|276.26|272.9|0
1646697300000|2022-03-07 23:55:00|276.46|273.1|276.98|273.62|276.98|273.62|275.74|272.38|0
1646697600000|2022-03-08 00:00:00|276.65|273.29|276.39|273.03|277.16|273.8|275.03|271.67|0
1646697900000|2022-03-08 00:05:00|276.19|272.83|274.7|271.34|276.64|273.28|274.7|271.34|0
1646698200000|2022-03-08 00:10:00|274.96|271.6|275.8|272.44|276.71|273.35|274.9|271.54|0
1646698500000|2022-03-08 00:15:00|275.54|272.18|272.7|269.34|275.93|272.57|271.86|268.5|0
1646698800000|2022-03-08 00:20:00|272.83|269.47|271.99|268.63|273.85|270.49|271.67|268.31|0
1646699100000|2022-03-08 00:25:00|272.18|268.82|272.49|269.13|272.88|269.52|271.47|268.11|0
1646699400000|2022-03-08 00:30:00|272.62|269.26|274.68|271.32|274.94|271.58|272.17|268.81|0
1646699700000|2022-03-08 00:35:00|274.88|271.52|272.55|269.19|275.58|272.22|272.55|269.19|0
1646700000000|2022-03-08 00:40:00|272.49|269.13|274.54|271.18|275.06|271.7|272.49|269.13|0
1646700300000|2022-03-08 00:45:00|274.03|270.67|274.67|271.31|275.9|272.54|272.74|269.38|0
1646700600000|2022-03-08 00:50:00|274.8|271.44|273.96|270.6|275.57|272.21|273.7|270.34|0
1646700900000|2022-03-08 00:55:00|274.02|270.66|273.05|269.69|274.47|271.11|272.67|269.31|0
1646701200000|2022-03-08 01:00:00|273.24|269.88|272.08|268.72|273.24|269.88|269.65|266.29|0
1646701500000|2022-03-08 01:05:00|271.95|268.59|267.68|264.32|273.88|270.52|267.68|264.32|0
1646701800000|2022-03-08 01:10:00|267.87|264.51|265.71|262.35|267.87|264.51|264.33|260.97|0
1646702100000|2022-03-08 01:15:00|265.78|262.42|263.76|260.4|266.03|262.67|262.13|258.77|0
1646702400000|2022-03-08 01:20:00|263.63|260.27|263.82|260.46|265.64|262.28|263.63|260.27|0
1646702700000|2022-03-08 01:25:00|263.25|259.89|265.14|261.78|265.14|261.78|262.13|258.77|0
1646703000000|2022-03-08 01:30:00|265.01|261.65|261.93|258.57|265.19|261.83|261.81|258.45|0
1646703300000|2022-03-08 01:35:00|262.12|258.76|266.58|263.22|266.58|263.22|262.12|258.76|0
1646703600000|2022-03-08 01:40:00|266.45|263.09|262.61|259.25|266.45|263.09|262.49|259.13|0
1646703900000|2022-03-08 01:45:00|262.92|259.56|263.11|259.75|264.55|261.19|262.48|259.12|0
1646704200000|2022-03-08 01:50:00|262.98|259.62|264.55|261.19|264.8|261.44|262.36|259|0
1646704500000|2022-03-08 01:55:00|264.11|260.75|263.29|259.93|264.36|261|262.73|259.37|0
1646704800000|2022-03-08 02:00:00|263.1|259.74|262.02|258.66|264.42|261.06|261.64|258.28|0
1646705100000|2022-03-08 02:05:00|262.08|258.72|262.96|259.6|264.03|260.67|260.63|257.27|0
1646705400000|2022-03-08 02:10:00|263.02|259.66|262.51|259.15|263.02|259.66|261.63|258.27|0
1646705700000|2022-03-08 02:15:00|262.2|258.84|262|258.64|263.14|259.78|261.13|257.77|0
1646706000000|2022-03-08 02:20:00|261.94|258.58|262.63|259.27|263.2|259.84|261.94|258.58|0
1646706300000|2022-03-08 02:25:00|262.69|259.33|263.57|260.21|264.27|260.91|262.69|259.33|0
1646706600000|2022-03-08 02:30:00|263.7|260.34|262.37|259.01|263.7|260.34|262.18|258.82|0
1646706900000|2022-03-08 02:35:00|262.62|259.26|263.31|259.95|263.37|260.01|261.93|258.57|0
1646707200000|2022-03-08 02:40:00|263.5|260.14|263.43|260.07|264.76|261.4|262.61|259.25|0
1646707500000|2022-03-08 02:45:00|263.75|260.39|265.2|261.84|265.64|262.28|263.43|260.07|0
1646707800000|2022-03-08 02:50:00|265.39|262.03|266.78|263.42|267.29|263.93|265.33|261.97|0
1646708100000|2022-03-08 02:55:00|266.72|263.36|268.5|265.14|269.07|265.71|265.83|262.47|0
1646708400000|2022-03-08 03:00:00|268.69|265.33|267.66|264.3|269.97|266.61|267.66|264.3|0
1646708700000|2022-03-08 03:05:00|267.6|264.24|266.71|263.35|268.3|264.94|266.26|262.9|0
1646709000000|2022-03-08 03:10:00|266.51|263.15|269.77|266.41|270.28|266.92|266.2|262.84|0
1646709300000|2022-03-08 03:15:00|269.9|266.54|271.22|267.86|271.73|268.37|269.9|266.54|0
1646709600000|2022-03-08 03:20:00|271.42|268.06|270|266.64|271.73|268.37|269.93|266.57|0
1646709900000|2022-03-08 03:25:00|269.93|266.57|269.67|266.31|269.93|266.57|268.47|265.11|0
1646710200000|2022-03-08 03:30:00|269.42|266.06|268.72|265.36|269.61|266.25|267.57|264.21|0
1646710500000|2022-03-08 03:35:00|268.59|265.23|268.64|265.28|268.77|265.41|267.5|264.14|0
1646710800000|2022-03-08 03:40:00|268.39|265.03|271.07|267.71|271.07|267.71|268.33|264.97|0
1646711100000|2022-03-08 03:45:00|271.01|267.65|271.01|267.65|271.71|268.35|269.92|266.56|0
1646711400000|2022-03-08 03:50:00|271.07|267.71|270.68|267.32|271.2|267.84|269.91|266.55|0
1646711700000|2022-03-08 03:55:00|270.81|267.45|270.36|267|271.58|268.22|270.29|266.93|0
1646712000000|2022-03-08 04:00:00|270.42|267.06|270.29|266.93|271.25|267.89|270.16|266.8|0
1646712300000|2022-03-08 04:05:00|270.74|267.38|270.41|267.05|270.93|267.57|270.16|266.8|0
1646712600000|2022-03-08 04:10:00|270.48|267.12|271.43|268.07|272.08|268.72|270.48|267.12|0
1646712900000|2022-03-08 04:15:00|271.5|268.14|271.5|268.14|272.65|269.29|270.92|267.56|0
1646713200000|2022-03-08 04:20:00|271.88|268.52|273.36|270|274.2|270.84|271.3|267.94|0
1646713500000|2022-03-08 04:25:00|273.29|269.93|272.97|269.61|273.68|270.32|272.58|269.22|0
1646713800000|2022-03-08 04:30:00|273.09|269.73|273.22|269.86|273.54|270.18|272.45|269.09|0
1646714100000|2022-03-08 04:35:00|273.29|269.93|273.6|270.24|274.77|271.41|272.57|269.21|0
1646714400000|2022-03-08 04:40:00|273.73|270.37|273.6|270.24|274.51|271.15|272.57|269.21|0
1646714700000|2022-03-08 04:45:00|273.67|270.31|274.37|271.01|274.96|271.6|273.67|270.31|0
1646715000000|2022-03-08 04:50:00|274.18|270.82|273.79|270.43|274.31|270.95|273.46|270.1|0
1646715300000|2022-03-08 04:55:00|273.85|270.49|273.72|270.36|274.49|271.13|272.81|269.45|0
1646715600000|2022-03-08 05:00:00|273.91|270.55|273.97|270.61|275.27|271.91|273.84|270.48|0
1646715900000|2022-03-08 05:05:00|273.84|270.48|275.85|272.49|276.3|272.94|272.29|268.93|0
1646716200000|2022-03-08 05:10:00|275.78|272.42|275.13|271.77|276.82|273.46|275|271.64|0
1646716500000|2022-03-08 05:15:00|275.45|272.09|275.19|271.83|275.78|272.42|274.74|271.38|0
1646716800000|2022-03-08 05:20:00|275.12|271.76|276.55|273.19|276.88|273.52|275.06|271.7|0
1646717100000|2022-03-08 05:25:00|276.68|273.32|281.52|278.16|281.52|278.16|275.9|272.54|0
1646717400000|2022-03-08 05:30:00|281.85|278.49|280.07|276.71|281.85|278.49|279.15|275.79|0
1646717700000|2022-03-08 05:35:00|280.2|276.84|281.58|278.22|282.7|279.34|279.48|276.12|0
1646718000000|2022-03-08 05:40:00|281.65|278.29|283.62|280.26|284.02|280.66|280.99|277.63|0
1646718300000|2022-03-08 05:45:00|283.49|280.13|285.76|282.4|286.03|282.67|283.49|280.13|0
1646718600000|2022-03-08 05:50:00|285.83|282.47|285.49|282.13|286.56|283.2|285.23|281.87|0
1646718900000|2022-03-08 05:55:00|285.56|282.2|286.22|282.86|286.22|282.86|284.83|281.47|0
1646719200000|2022-03-08 06:00:00|285.82|282.46|282.58|279.22|285.89|282.53|282.58|279.22|0
1646719500000|2022-03-08 06:05:00|282.65|279.29|284.23|280.87|284.42|281.06|281.99|278.63|0
1646719800000|2022-03-08 06:10:00|284.29|280.93|287.27|283.91|288.67|285.31|284.29|280.93|0
1646720100000|2022-03-08 06:15:00|287.33|283.97|290.74|287.38|290.8|287.44|286.93|283.57|0
1646720400000|2022-03-08 06:20:00|290.67|287.31|301.88|297.68|303.18|298.98|289.73|286.37|0
1646720700000|2022-03-08 06:25:00|304|299.8|300.31|296.11|304|299.8|296.52|292.32|0
1646721000000|2022-03-08 06:30:00|299.63|295.43|301.12|296.92|301.81|297.61|298.47|294.27|0
1646721300000|2022-03-08 06:35:00|301.26|297.06|299.96|295.76|302.08|297.88|299.42|295.22|0
1646721600000|2022-03-08 06:40:00|300.03|295.83|297.31|293.11|301.39|297.19|297.31|293.11|0
1646721900000|2022-03-08 06:45:00|297.45|293.25|297.31|293.11|299.48|295.28|297.04|292.84|0
1646722200000|2022-03-08 06:50:00|297.24|293.04|295.15|290.95|297.58|293.38|294.75|290.55|0
1646722500000|2022-03-08 06:55:00|295.21|291.01|295.01|290.81|295.55|291.35|292.86|288.66|0
1646722800000|2022-03-08 07:00:00|295.07|290.87|297.7|293.5|298.52|294.32|294.87|290.67|0
1646723100000|2022-03-08 07:05:00|297.57|293.37|298.17|293.97|299.06|294.86|296.01|291.81|0
1646723400000|2022-03-08 07:10:00|298.38|294.18|300.95|296.75|301.91|297.71|298.24|294.04|0
1646723700000|2022-03-08 07:15:00|301.36|297.16|297.67|293.47|304.18|299.98|297.54|293.34|0
1646724000000|2022-03-08 07:20:00|297.54|293.34|294.18|289.98|297.54|293.34|291.52|287.32|0
1646724300000|2022-03-08 07:25:00|294.31|290.11|288.56|284.36|295.25|291.05|288.03|283.83|0
1646724600000|2022-03-08 07:30:00|288.63|284.43|290.29|286.09|290.55|286.35|287.89|283.69|0
1646724900000|2022-03-08 07:35:00|289.95|285.75|290.01|285.81|290.75|286.55|288.69|284.49|0
1646725200000|2022-03-08 07:40:00|289.88|285.68|286.42|282.22|290.62|286.42|285.5|281.3|0
1646725500000|2022-03-08 07:45:00|285.63|281.43|287.88|283.68|288.48|284.28|285.44|281.24|0
1646725800000|2022-03-08 07:50:00|287.95|283.75|291.34|287.14|293.08|288.88|287.81|283.61|0
1646726100000|2022-03-08 07:55:00|291.41|287.21|293.55|289.35|295.03|290.83|291.41|287.21|0
1646726400000|2022-03-08 08:00:00|292.88|288.68|286.01|281.81|294.02|289.82|285.69|281.49|0
1646726700000|2022-03-08 08:05:00|286.56|283.26|283.19|279.89|286.62|283.32|283.06|279.76|0
1646727000000|2022-03-08 08:10:00|283.65|280.35|273.26|269.96|283.71|280.41|273|269.7|0
1646727300000|2022-03-08 08:15:00|273.13|269.83|270.36|267.06|276.23|272.93|270.36|267.06|0
1646727600000|2022-03-08 08:20:00|270.23|266.93|265.46|262.16|270.8|267.5|264.45|261.15|0
1646727900000|2022-03-08 08:25:00|264.89|261.59|259.62|256.32|266.79|263.49|259.31|256.01|0
1646728200000|2022-03-08 08:30:00|259.8|256.5|263.31|260.01|263.37|260.07|259.3|256|0
1646728500000|2022-03-08 08:35:00|263.63|260.33|259.37|256.07|265.29|261.99|258.18|254.88|0
1646728800000|2022-03-08 08:40:00|259.68|256.38|264.46|261.16|264.53|261.23|256.93|253.63|0
1646729100000|2022-03-08 08:45:00|264.4|261.1|262.31|259.01|265.8|262.5|259.74|256.44|0
1646729400000|2022-03-08 08:50:00|262.5|259.2|265.03|261.73|267.71|264.41|261.8|258.5|0
1646729700000|2022-03-08 08:55:00|265.28|261.98|262.87|259.57|266.3|263|262.17|258.87|0
1646730000000|2022-03-08 09:00:00|263.38|260.08|258.66|255.36|263.56|260.26|257.53|254.23|0
1646730300000|2022-03-08 09:05:00|258.53|255.23|261.66|258.36|262.93|259.63|257.66|254.36|0
1646730600000|2022-03-08 09:10:00|261.6|258.3|259.46|256.16|261.6|258.3|258.15|254.85|0
1646730900000|2022-03-08 09:15:00|259.65|256.35|258.02|254.72|259.65|256.35|257.02|253.72|0
1646731200000|2022-03-08 09:20:00|258.14|254.84|260.39|257.09|262.03|258.73|257.89|254.59|0
1646731500000|2022-03-08 09:25:00|259.96|256.66|261.71|258.41|262.09|258.79|259.77|256.47|0
1646731800000|2022-03-08 09:30:00|261.65|258.35|259.07|255.77|263.41|260.11|258.45|255.15|0
1646732100000|2022-03-08 09:35:00|259.45|256.15|259.82|256.52|261.77|258.47|259.25|255.95|0
1646732400000|2022-03-08 09:40:00|260.07|256.77|260.63|257.33|262.08|258.78|259.82|256.52|0
1646732700000|2022-03-08 09:45:00|261.07|257.77|262.58|259.28|264.35|261.05|261.07|257.77|0
1646733000000|2022-03-08 09:50:00|263.02|259.72|259.81|256.51|263.21|259.91|259.49|256.19|0
1646733300000|2022-03-08 09:55:00|259.43|256.13|260.24|256.94|261.62|258.32|258.74|255.44|0
1646733600000|2022-03-08 10:00:00|259.93|256.63|261.87|258.57|262.31|259.01|259.43|256.13|0
1646733900000|2022-03-08 10:05:00|262.06|258.76|264.52|261.22|264.52|261.22|261.3|258|0
1646734200000|2022-03-08 10:10:00|264.4|261.1|262.24|258.94|264.65|261.35|261.86|258.56|0
1646734500000|2022-03-08 10:15:00|262.49|259.19|269.57|266.27|269.76|266.46|262.36|259.06|0
1646734800000|2022-03-08 10:20:00|269.18|265.88|267.51|264.21|269.69|266.39|267.19|263.89|0
1646735100000|2022-03-08 10:25:00|267.38|264.08|261.09|257.79|267.51|264.21|260.84|257.54|0
1646735400000|2022-03-08 10:30:00|261.29|257.99|263.24|259.94|264.12|260.82|261.29|257.99|0
1646735700000|2022-03-08 10:35:00|263.11|259.81|263.99|260.69|263.99|260.69|261.21|257.91|0
1646736000000|2022-03-08 10:40:00|263.86|260.56|261.9|258.6|266.47|263.17|261.53|258.23|0
1646736300000|2022-03-08 10:45:00|262.22|258.92|259.95|256.65|263.42|260.12|259.45|256.15|0
1646736600000|2022-03-08 10:50:00|259.7|256.4|259.69|256.39|260.64|257.34|257.51|254.21|0
1646736900000|2022-03-08 10:55:00|259.57|256.27|259.75|256.45|260.07|256.77|257.63|254.33|0
1646737200000|2022-03-08 11:00:00|259.63|256.33|259.18|255.88|261.19|257.89|259.06|255.76|0
1646737500000|2022-03-08 11:05:00|258.93|255.63|260.88|257.58|262.51|259.21|258.87|255.57|0
1646737800000|2022-03-08 11:10:00|260.94|257.64|259.93|256.63|261.38|258.08|258.87|255.57|0
1646738100000|2022-03-08 11:15:00|259.74|256.44|263.39|260.09|263.71|260.41|259.68|256.38|0
1646738400000|2022-03-08 11:20:00|263.14|259.84|260.11|256.81|263.26|259.96|259.92|256.62|0
1646738700000|2022-03-08 11:25:00|260.49|257.19|258.98|255.68|260.49|257.19|258.16|254.86|0
1646739000000|2022-03-08 11:30:00|258.91|255.61|258.85|255.55|260.67|257.37|258.41|255.11|0
1646739300000|2022-03-08 11:35:00|259.03|255.73|259.28|255.98|260.41|257.11|258.97|255.67|0
1646739600000|2022-03-08 11:40:00|259.16|255.86|259.72|256.42|261.79|258.49|259.1|255.8|0
1646739900000|2022-03-08 11:45:00|259.84|256.54|258.02|254.72|261.6|258.3|257.52|254.22|0
1646740200000|2022-03-08 11:50:00|258.34|255.04|258.89|255.59|259.77|256.47|257.46|254.16|0
1646740500000|2022-03-08 11:55:00|258.77|255.47|256.77|253.47|258.96|255.66|256.77|253.47|0
1646740800000|2022-03-08 12:00:00|256.96|253.66|254.53|251.23|257.7|254.4|254.53|251.23|0
1646741100000|2022-03-08 12:05:00|254.66|251.36|254.22|250.92|255.27|251.97|254.22|250.92|0
1646741400000|2022-03-08 12:10:00|254.16|250.86|250.41|247.11|254.16|250.86|250.1|246.8|0
1646741700000|2022-03-08 12:15:00|250.47|247.17|252.19|248.89|253.78|250.48|249.22|245.92|0
1646742000000|2022-03-08 12:20:00|252.38|249.08|253.17|249.87|253.54|250.24|252.31|249.01|0
1646742300000|2022-03-08 12:25:00|253.05|249.75|255.64|252.34|256.01|252.71|251.08|247.78|0
1646742600000|2022-03-08 12:30:00|255.7|252.4|254.89|251.59|258.07|254.77|254.64|251.34|0
1646742900000|2022-03-08 12:35:00|254.95|251.65|257.12|253.82|257.62|254.32|254.95|251.65|0
1646743200000|2022-03-08 12:40:00|257|253.7|262.2|258.9|262.2|258.9|256.25|252.95|0
1646743500000|2022-03-08 12:45:00|261.88|258.58|262.79|259.49|264.79|261.49|259.27|255.97|0
1646743800000|2022-03-08 12:50:00|263.36|260.06|265.71|262.41|265.71|262.41|263.36|260.06|0
1646744100000|2022-03-08 12:55:00|265.65|262.35|263.67|260.37|265.77|262.47|263.16|259.86|0
1646744400000|2022-03-08 13:00:00|263.79|260.49|263.16|259.86|266.98|263.68|262.97|259.67|0
1646744700000|2022-03-08 13:05:00|262.9|259.6|262.9|259.6|264.36|261.06|261.76|258.46|0
1646745000000|2022-03-08 13:10:00|262.58|259.28|272.32|269.02|273.03|269.73|262.46|259.16|0
1646745300000|2022-03-08 13:15:00|271.61|268.31|270.5|267.2|272.51|269.21|269.28|265.98|0
1646745600000|2022-03-08 13:20:00|270.31|267.01|271.92|268.62|272.44|269.14|269.79|266.49|0
1646745900000|2022-03-08 13:25:00|271.73|268.43|270.44|267.14|273.41|270.11|268.38|265.08|0
1646746200000|2022-03-08 13:30:00|270.38|267.08|271.59|268.29|272.63|269.33|270.05|266.75|0
1646746500000|2022-03-08 13:35:00|271.47|268.17|267.04|263.74|272.05|268.75|266.66|263.36|0
1646746800000|2022-03-08 13:40:00|267.1|263.8|267.4|264.1|269.03|265.73|264.56|261.26|0
1646747100000|2022-03-08 13:45:00|267.33|264.03|265.67|262.37|267.91|264.61|264.47|261.17|0
1646747400000|2022-03-08 13:50:00|265.8|262.5|264.33|261.03|267.52|264.22|262.44|259.14|0
1646747700000|2022-03-08 13:55:00|264.21|260.91|266.36|263.06|267.07|263.77|263.45|260.15|0
1646748000000|2022-03-08 14:00:00|266.62|263.32|266.49|263.19|268.41|265.11|265.03|261.73|0
1646748300000|2022-03-08 14:05:00|266.17|262.87|269.68|266.38|269.81|266.51|264.83|261.53|0
1646748600000|2022-03-08 14:10:00|269.55|266.25|269.49|266.19|270.26|266.96|267.25|263.95|0
1646748900000|2022-03-08 14:15:00|269.68|266.38|267.11|263.81|269.68|266.38|265.65|262.35|0
1646749200000|2022-03-08 14:20:00|267.37|264.07|262.98|259.68|267.37|264.07|262.98|259.68|0
1646749500000|2022-03-08 14:25:00|263.55|260.25|266.92|263.62|267.62|264.32|263.42|260.12|0
1646749800000|2022-03-08 14:30:00|267.43|264.13|270.69|267.39|271.27|267.97|263.55|260.25|0
1646750100000|2022-03-08 14:35:00|270.11|266.81|273.92|270.62|273.92|270.62|260.77|257.47|0
1646750400000|2022-03-08 14:40:00|274.31|271.01|263.34|260.04|276.79|273.49|261.14|257.84|0
1646750700000|2022-03-08 14:45:00|263.41|260.11|267.4|264.1|267.72|264.42|260.45|257.15|0
1646751000000|2022-03-08 14:50:00|267.02|263.72|273.56|270.26|274.66|271.36|264.54|261.24|0
1646751300000|2022-03-08 14:55:00|273.23|269.93|273.1|269.8|275.89|272.59|272.07|268.77|0
1646751600000|2022-03-08 15:00:00|274.72|271.42|285.92|282.62|286.71|283.41|274.39|271.09|0
1646751900000|2022-03-08 15:05:00|285.79|282.49|290.09|286.79|290.36|287.06|284.98|281.68|0
1646752200000|2022-03-08 15:10:00|290.22|286.92|286.36|283.06|290.76|287.46|285.56|282.26|0
1646752500000|2022-03-08 15:15:00|286.29|282.99|274.46|271.16|286.49|283.19|274.46|271.16|0
1646752800000|2022-03-08 15:20:00|274.71|271.41|282.39|279.09|282.39|279.09|273.04|269.74|0
1646753100000|2022-03-08 15:25:00|282.46|279.16|287.67|284.37|287.67|284.37|282.46|279.16|0
1646753400000|2022-03-08 15:30:00|287.87|284.57|291.48|288.18|292.76|289.46|282.98|279.68|0
1646753700000|2022-03-08 15:35:00|291.95|288.65|290.2|286.9|292.22|288.92|287.6|284.3|0
1646754000000|2022-03-08 15:40:00|289.13|285.83|285.14|281.84|290.33|287.03|284.08|280.78|0
1646754300000|2022-03-08 15:45:00|284.48|281.18|279.47|276.17|287.26|283.96|279.47|276.17|0
1646754600000|2022-03-08 15:50:00|280.52|277.22|273.15|269.85|284.75|281.45|272.96|269.66|0
1646754900000|2022-03-08 15:55:00|273.86|270.56|270.89|267.59|276.33|273.03|270|266.7|0
1646755200000|2022-03-08 16:00:00|271.15|267.85|268.54|265.24|274.76|271.46|267.01|263.71|0
1646755500000|2022-03-08 16:05:00|267.77|264.47|276.56|273.26|278.13|274.83|267.77|264.47|0
1646755800000|2022-03-08 16:10:00|275.78|272.48|274.99|271.69|278.13|274.83|273.3|270|0
1646756100000|2022-03-08 16:15:00|274.34|271.04|275.25|271.95|279.44|276.14|273.3|270|0
1646756400000|2022-03-08 16:20:00|274.73|271.43|281.41|278.11|281.42|278.12|274.34|271.04|0
1646756700000|2022-03-08 16:25:00|281.68|278.38|282.82|279.52|284.87|281.57|278.21|274.91|0
1646757000000|2022-03-08 16:30:00|282.28|278.98|286.01|282.71|290.6|287.3|282.15|278.85|0
1646757300000|2022-03-08 16:35:00|286.35|283.05|286.95|283.65|287.89|284.59|284.01|280.71|0
1646757600000|2022-03-08 16:40:00|286.41|283.11|286.68|283.38|289.37|286.07|283.07|279.77|0
1646757900000|2022-03-08 16:45:00|286.75|283.45|277.98|274.68|286.75|283.45|275.81|272.51|0
1646758200000|2022-03-08 16:50:00|277.78|274.48|274.7|271.4|279.09|275.79|274.11|270.81|0
1646758500000|2022-03-08 16:55:00|274.76|271.46|276.79|273.49|277.64|274.34|272.16|268.86|0
1646758800000|2022-03-08 17:00:00|276.46|273.16|265.64|262.34|277.11|273.81|265|261.7|0
1646759100000|2022-03-08 17:05:00|265.38|262.08|260.55|257.25|265.38|262.08|258.47|255.17|0
1646759400000|2022-03-08 17:10:00|260.48|257.18|249.71|246.41|260.48|257.18|249.71|246.41|0
1646759700000|2022-03-08 17:15:00|248.85|245.55|246.63|243.33|254.14|250.84|241.23|237.93|0
1646760000000|2022-03-08 17:20:00|246.39|243.09|251.84|248.54|252.39|249.09|244.02|240.72|0
1646760300000|2022-03-08 17:25:00|251.9|248.6|246.66|243.36|255.72|252.42|245.21|241.91|0
1646760600000|2022-03-08 17:30:00|246.54|243.24|242.69|239.39|250.42|247.12|242.33|239.03|0
1646760900000|2022-03-08 17:35:00|243.05|239.75|241.56|238.26|246.65|243.35|241.14|237.84|0
1646761200000|2022-03-08 17:40:00|241.26|237.96|239.89|236.59|245.8|242.5|238.82|235.52|0
1646761500000|2022-03-08 17:45:00|240.6|237.3|240.36|237.06|242.87|239.57|238.35|235.05|0
1646761800000|2022-03-08 17:50:00|240.12|236.82|237.39|234.09|245.51|242.21|237.39|234.09|0
1646762100000|2022-03-08 17:55:00|237.57|234.27|238.93|235.63|240.83|237.53|237.57|234.27|0
1646762400000|2022-03-08 18:00:00|238.81|235.51|232.59|229.29|238.81|235.51|232.59|229.29|0
1646762700000|2022-03-08 18:05:00|232.7|229.4|227.96|224.66|234.33|231.03|227.96|224.66|0
1646763000000|2022-03-08 18:10:00|227.73|224.43|230.69|227.39|231.09|227.79|227.04|223.74|0
1646763300000|2022-03-08 18:15:00|230.74|227.44|230.27|226.97|232.26|228.96|228.88|225.58|0
1646763600000|2022-03-08 18:20:00|230.04|226.74|237.09|233.79|237.33|234.03|230.04|226.74|0
1646763900000|2022-03-08 18:25:00|237.39|234.09|243.45|240.15|244.18|240.88|237.09|233.79|0
1646764200000|2022-03-08 18:30:00|242.96|239.66|249.06|245.76|251.6|248.3|242.96|239.66|0
1646764500000|2022-03-08 18:35:00|248.94|245.64|251.1|247.8|252.52|249.22|247.65|244.35|0
1646764800000|2022-03-08 18:40:00|250.91|247.61|252.79|249.49|257.17|253.87|244.23|240.93|0
1646765100000|2022-03-08 18:45:00|252.42|249.12|256.66|253.36|258.17|254.87|251.55|248.25|0
1646765400000|2022-03-08 18:50:00|257.16|253.86|260.44|257.14|261.84|258.54|256.53|253.23|0
1646765700000|2022-03-08 18:55:00|260.31|257.01|267.41|264.11|267.41|264.11|260.31|257.01|0
1646766000000|2022-03-08 19:00:00|267.53|264.23|271.72|268.42|276.21|272.91|266.89|263.59|0
1646766300000|2022-03-08 19:05:00|272.69|269.39|267.4|264.1|273.08|269.78|264.97|261.67|0
1646766600000|2022-03-08 19:10:00|267.27|263.97|269.45|266.15|273.85|270.55|267.08|263.78|0
1646766900000|2022-03-08 19:15:00|269.83|266.53|269.44|266.14|272.23|268.93|266.49|263.19|0
1646767200000|2022-03-08 19:20:00|269.19|265.89|266.43|263.13|274.63|271.33|265.09|261.79|0
1646767500000|2022-03-08 19:25:00|266.49|263.19|260.78|257.48|268.15|264.85|260.03|256.73|0
1646767800000|2022-03-08 19:30:00|261.28|257.98|265.97|262.67|266.74|263.44|258.89|255.59|0
1646768100000|2022-03-08 19:35:00|265.14|261.84|257.37|254.07|265.33|262.03|256|252.7|0
1646768400000|2022-03-08 19:40:00|257.69|254.39|256.49|253.19|261.47|258.17|256.24|252.94|0
1646768700000|2022-03-08 19:45:00|254.62|251.32|250.04|246.74|255.24|251.94|250.04|246.74|0
1646769000000|2022-03-08 19:50:00|250.23|246.93|255.73|252.43|255.86|252.56|249.79|246.49|0
1646769300000|2022-03-08 19:55:00|254.99|251.69|255.17|251.87|258.87|255.57|252.13|248.83|0
1646769600000|2022-03-08 20:00:00|255.86|252.56|246.6|243.3|256.73|253.43|246.12|242.82|0
1646769900000|2022-03-08 20:05:00|247.7|244.4|249.41|246.11|250.95|247.65|247.09|243.79|0
1646770200000|2022-03-08 20:10:00|249.65|246.35|252.55|249.25|256.72|253.42|248.31|245.01|0
1646770500000|2022-03-08 20:15:00|252.24|248.94|255.16|251.86|256.34|253.04|251.31|248.01|0
1646770800000|2022-03-08 20:20:00|255.09|251.79|257.46|254.16|260.24|256.94|254.97|251.67|0
1646771100000|2022-03-08 20:25:00|257.84|254.54|267.6|264.3|267.6|264.3|257.34|254.04|0
1646771400000|2022-03-08 20:30:00|267.02|263.72|273.78|270.48|275.43|272.13|266.63|263.33|0
1646771700000|2022-03-08 20:35:00|273.91|270.61|268.3|265|275.49|272.19|268.3|265|0
1646772000000|2022-03-08 20:40:00|267.01|263.71|274.04|270.74|274.04|270.74|265.72|262.42|0
1646772300000|2022-03-08 20:45:00|274.83|271.53|276.08|272.78|277.27|273.97|270.89|267.59|0
1646772600000|2022-03-08 20:50:00|276.14|272.84|271.51|268.21|276.27|272.97|265.78|262.48|0
1646772900000|2022-03-08 20:55:00|271.9|268.6|276.14|272.84|279.22|275.92|271.64|268.34|0
1646773200000|2022-03-08 21:00:00|277.39|274.53|282.43|279.57|284.12|281.26|277.39|274.53|0
1646773500000|2022-03-08 21:05:00|282.49|279.63|283.98|281.12|284.94|282.08|281.95|279.09|0
1646773800000|2022-03-08 21:10:00|283.78|280.92|282.62|279.76|283.78|280.92|280.87|278.01|0
1646774100000|2022-03-08 21:15:00|283.55|279.91|285.86|282.22|286|282.36|283.42|279.78|0
1646774400000|2022-03-08 21:20:00|286.07|282.43|286.47|282.83|286.95|283.31|285.72|282.08|0
1646774700000|2022-03-08 21:25:00|286.4|282.76|285.79|282.15|287.36|283.72|285.79|282.15|0
1646775000000|2022-03-08 21:30:00|285.72|282.08|287.08|283.44|287.35|283.71|285.58|281.94|0
1646775300000|2022-03-08 21:35:00|287.22|283.58|287.62|283.98|287.62|283.98|286.39|282.75|0
1646775600000|2022-03-08 21:40:00|287.48|283.84|288.17|284.53|288.58|284.94|287.21|283.57|0
1646775900000|2022-03-08 21:45:00|288.03|284.39|286.05|282.41|288.51|284.87|286.05|282.41|0
1646776200000|2022-03-08 21:50:00|286.38|282.74|286.11|282.47|286.45|282.81|284.48|280.84|0
1646776500000|2022-03-08 21:55:00|285.97|282.33|286.45|282.81|287.2|283.56|285.29|281.65|0
1646776800000|2022-03-08 22:00:00|286.17|282.53|286.25|282.61|286.67|283.03|286.17|282.53|0
1646777100000|2022-03-08 22:05:00|286.37|282.73|287.18|283.54|287.18|283.54|286.33|282.69|0
1646777400000|2022-03-08 22:10:00|287.16|283.52|286.52|282.88|287.16|283.52|285.98|282.34|0
1646777700000|2022-03-08 22:15:00|286.46|282.82|286.41|282.77|286.8|283.16|286.34|282.7|0
1646778000000|2022-03-08 22:20:00|286.32|282.68|286.79|283.15|286.79|283.15|285.98|282.34|0
1646778300000|2022-03-08 22:25:00|286.93|283.29|287.06|283.42|287.13|283.49|286.42|282.78|0
1646778600000|2022-03-08 22:30:00|286.98|283.34|287.14|283.5|287.26|283.62|286.96|283.32|0
1646778900000|2022-03-08 22:35:00|287.44|283.8|287.45|283.81|287.54|283.9|287.43|283.79|0
1646779200000|2022-03-08 22:40:00|287.51|283.87|287.51|283.87|287.63|283.99|287.51|283.87|0
1646779500000|2022-03-08 22:45:00|287.53|283.89|286.95|283.31|287.53|283.89|286.91|283.27|0
1646779800000|2022-03-08 22:50:00|287.36|283.72|287.15|283.51|287.41|283.77|287.02|283.38|0
1646780100000|2022-03-08 22:55:00|287.18|283.54|286.7|283.06|287.21|283.57|286.68|283.04|0
1646780400000|2022-03-08 23:00:00|286.13|282.49|282.73|279.09|286.13|282.49|282.32|278.68|0
1646780700000|2022-03-08 23:05:00|282.66|279.02|283.19|279.55|283.54|279.9|282.39|278.75|0
1646781000000|2022-03-08 23:10:00|283.33|279.69|282.11|278.47|284.41|280.77|281.91|278.27|0
1646781300000|2022-03-08 23:15:00|282.24|278.6|282.99|279.35|283.8|280.16|282.24|278.6|0
1646781600000|2022-03-08 23:20:00|283.19|279.55|282.91|279.27|284.07|280.43|282.37|278.73|0
1646781900000|2022-03-08 23:25:00|282.98|279.34|281.49|277.85|283.25|279.61|281.29|277.65|0
1646782200000|2022-03-08 23:30:00|280.61|276.97|278.86|275.22|280.61|276.97|278.19|274.55|0
1646782500000|2022-03-08 23:35:00|278.73|275.09|278.79|275.15|279.06|275.42|278.19|274.55|0
1646782800000|2022-03-08 23:40:00|278.72|275.08|278.39|274.75|279.26|275.62|278.05|274.41|0
1646783100000|2022-03-08 23:45:00|278.32|274.68|278.85|275.21|279.12|275.48|276.98|273.34|0
1646783400000|2022-03-08 23:50:00|278.92|275.28|277.77|274.13|279.92|276.28|277.11|273.47|0
1646783700000|2022-03-08 23:55:00|277.64|274|277.24|273.6|278.91|275.27|276.44|272.8|0
1646784000000|2022-03-09 00:00:00|276.97|273.33|275.7|272.06|277.17|273.53|275.3|271.66|0
1646784300000|2022-03-09 00:05:00|275.9|272.26|275.63|271.99|276.3|272.66|274.97|271.33|0
1646784600000|2022-03-09 00:10:00|275.76|272.12|276.42|272.78|276.69|273.05|275.56|271.92|0
1646784900000|2022-03-09 00:15:00|276.49|272.85|276.55|272.91|276.69|273.05|273.9|270.26|0
1646785200000|2022-03-09 00:20:00|276.42|272.78|274.95|271.31|276.69|273.05|274.29|270.65|0
1646785500000|2022-03-09 00:25:00|275.08|271.44|273.89|270.25|275.08|271.44|273.09|269.45|0
1646785800000|2022-03-09 00:30:00|273.82|270.18|276.54|272.9|276.88|273.24|273.82|270.18|0
1646786100000|2022-03-09 00:35:00|276.61|272.97|276.07|272.43|276.67|273.03|275.01|271.37|0
1646786400000|2022-03-09 00:40:00|276|272.36|274.67|271.03|276.27|272.63|274.67|271.03|0
1646786700000|2022-03-09 00:45:00|274.61|270.97|274.07|270.43|275.53|271.89|274.07|270.43|0
1646787000000|2022-03-09 00:50:00|274.14|270.5|273.74|270.1|274.67|271.03|273.15|269.51|0
1646787300000|2022-03-09 00:55:00|273.47|269.83|272.94|269.3|274.13|270.49|272.67|269.03|0
1646787600000|2022-03-09 01:00:00|272.15|268.51|273.93|270.29|273.99|270.35|270.83|267.19|0
1646787900000|2022-03-09 01:05:00|273.86|270.22|272.01|268.37|274.52|270.88|271.42|267.78|0
1646788200000|2022-03-09 01:10:00|271.94|268.3|272.53|268.89|272.53|268.89|270.69|267.05|0
1646788500000|2022-03-09 01:15:00|272.79|269.15|274.18|270.54|274.64|271|272.73|269.09|0
1646788800000|2022-03-09 01:20:00|274.11|270.47|275.77|272.13|276.24|272.6|273.58|269.94|0
1646789100000|2022-03-09 01:25:00|275.91|272.27|274.84|271.2|276.3|272.66|274.71|271.07|0
1646789400000|2022-03-09 01:30:00|275.03|271.39|266.88|263.24|275.37|271.73|265.52|261.88|0
1646789700000|2022-03-09 01:35:00|266.75|263.11|264.6|260.96|267.52|263.88|264.47|260.83|0
1646790000000|2022-03-09 01:40:00|264.54|260.9|263.63|259.99|266.04|262.4|262.78|259.14|0
1646790300000|2022-03-09 01:45:00|263.82|260.18|263.62|259.98|263.95|260.31|262.52|258.88|0
1646790600000|2022-03-09 01:50:00|263.69|260.05|267.2|263.56|267.99|264.35|263.04|259.4|0
1646790900000|2022-03-09 01:55:00|267.33|263.69|267.59|263.95|267.79|264.15|266.02|262.38|0
1646791200000|2022-03-09 02:00:00|267.72|264.08|266.8|263.16|267.72|264.08|264.13|260.49|0
1646791500000|2022-03-09 02:05:00|266.87|263.23|266.41|262.77|267.46|263.82|266.01|262.37|0
1646791800000|2022-03-09 02:10:00|266.28|262.64|265.69|262.05|266.41|262.77|265.3|261.66|0
1646792100000|2022-03-09 02:15:00|265.75|262.11|266.4|262.76|267.71|264.07|265.75|262.11|0
1646792400000|2022-03-09 02:20:00|266.34|262.7|267.31|263.67|267.44|263.8|265.35|261.71|0
1646792700000|2022-03-09 02:25:00|267.25|263.61|265.09|261.45|267.44|263.8|265.09|261.45|0
1646793000000|2022-03-09 02:30:00|265.22|261.58|267.04|263.4|268.03|264.39|265.22|261.58|0
1646793300000|2022-03-09 02:35:00|266.72|263.08|270.72|267.08|270.72|267.08|266.26|262.62|0
1646793600000|2022-03-09 02:40:00|270.66|267.02|270.85|267.21|271.38|267.74|269.21|265.57|0
1646793900000|2022-03-09 02:45:00|270.98|267.34|271.31|267.67|271.38|267.74|269.66|266.02|0
1646794200000|2022-03-09 02:50:00|271.38|267.74|273.63|269.99|274.3|270.66|271.18|267.54|0
1646794500000|2022-03-09 02:55:00|273.5|269.86|272.1|268.46|273.7|270.06|271.77|268.13|0
1646794800000|2022-03-09 03:00:00|272.03|268.39|273.42|269.78|273.62|269.98|271.5|267.86|0
1646795100000|2022-03-09 03:05:00|273.36|269.72|273.62|269.98|274.15|270.51|272.89|269.25|0
1646795400000|2022-03-09 03:10:00|273.75|270.11|274.48|270.84|274.82|271.18|273.02|269.38|0
1646795700000|2022-03-09 03:15:00|274.55|270.91|276.55|272.91|277.7|274.06|274.21|270.57|0
1646796000000|2022-03-09 03:20:00|276.49|272.85|273.54|269.9|276.55|272.91|273.07|269.43|0
1646796300000|2022-03-09 03:25:00|274.14|270.5|274.47|270.83|274.47|270.83|273.21|269.57|0
1646796600000|2022-03-09 03:30:00|274.54|270.9|272.47|268.83|274.54|270.9|272.08|268.44|0
1646796900000|2022-03-09 03:35:00|272.4|268.76|272.4|268.76|273.06|269.42|271.54|267.9|0
1646797200000|2022-03-09 03:40:00|272.47|268.83|272.66|269.02|273.4|269.76|272.33|268.69|0
1646797500000|2022-03-09 03:45:00|272.39|268.75|272.39|268.75|272.66|269.02|271.67|268.03|0
1646797800000|2022-03-09 03:50:00|272.52|268.88|272.46|268.82|272.79|269.15|272.25|268.61|0
1646798100000|2022-03-09 03:55:00|272.52|268.88|275.45|271.81|276.39|272.75|272.52|268.88|0
1646798400000|2022-03-09 04:00:00|275.25|271.61|270.26|266.62|275.45|271.81|269.6|265.96|0
1646798700000|2022-03-09 04:05:00|270.06|266.42|269.46|265.82|270.26|266.62|268.54|264.9|0
1646799000000|2022-03-09 04:10:00|269.33|265.69|268.01|264.37|270.85|267.21|268.01|264.37|0
1646799300000|2022-03-09 04:15:00|267.95|264.31|267.68|264.04|268.93|265.29|267.68|264.04|0
1646799600000|2022-03-09 04:20:00|267.42|263.78|267.02|263.38|267.75|264.11|266.24|262.6|0
1646799900000|2022-03-09 04:25:00|266.96|263.32|265.28|261.64|270.88|267.24|265.22|261.58|0
1646800200000|2022-03-09 04:30:00|265.22|261.58|265.92|262.28|266.31|262.67|264.63|260.99|0
1646800500000|2022-03-09 04:35:00|265.73|262.09|264.37|260.73|266.18|262.54|264.24|260.6|0
1646800800000|2022-03-09 04:40:00|264.24|260.6|265.78|262.14|266.37|262.73|264.24|260.6|0
1646801100000|2022-03-09 04:45:00|265.65|262.01|264.68|261.04|266.63|262.99|264.55|260.91|0
1646801400000|2022-03-09 04:50:00|265|261.36|265.33|261.69|265.78|262.14|264.36|260.72|0
1646801700000|2022-03-09 04:55:00|265.26|261.62|266.03|262.39|266.29|262.65|264.48|260.84|0
1646802000000|2022-03-09 05:00:00|266.1|262.46|268.3|264.66|268.7|265.06|266.1|262.46|0
1646802300000|2022-03-09 05:05:00|268.04|264.4|268.62|264.98|268.62|264.98|267.91|264.27|0
1646802600000|2022-03-09 05:10:00|268.49|264.85|268.88|265.24|269.21|265.57|267.52|263.88|0
1646802900000|2022-03-09 05:15:00|268.95|265.31|270.05|266.41|271.37|267.73|268.69|265.05|0
1646803200000|2022-03-09 05:20:00|270.12|266.48|269.33|265.69|270.31|266.67|268.74|265.1|0
1646803500000|2022-03-09 05:25:00|269.26|265.62|266.27|262.63|269.86|266.22|265.3|261.66|0
1646803800000|2022-03-09 05:30:00|266.33|262.69|269.98|266.34|269.98|266.34|266.07|262.43|0
1646804100000|2022-03-09 05:35:00|270.24|266.6|274.51|270.87|274.58|270.94|269.59|265.95|0
1646804400000|2022-03-09 05:40:00|274.65|271.01|273.26|269.62|274.65|271.01|272.47|268.83|0
1646804700000|2022-03-09 05:45:00|272.92|269.28|275.77|272.13|276.17|272.53|272.6|268.96|0
1646805000000|2022-03-09 05:50:00|275.64|272|275.23|271.59|277.1|273.46|274.7|271.06|0
1646805300000|2022-03-09 05:55:00|275.17|271.53|273.44|269.8|275.5|271.86|273.25|269.61|0
1646805600000|2022-03-09 06:00:00|273.25|269.61|273.11|269.47|273.44|269.8|271.07|267.43|0
1646805900000|2022-03-09 06:05:00|272.85|269.21|269.1|265.46|273.37|269.73|268.77|265.13|0
1646806200000|2022-03-09 06:10:00|269.3|265.66|269.82|266.18|269.82|266.18|267.66|264.02|0
1646806500000|2022-03-09 06:15:00|269.42|265.78|268.18|264.54|269.42|265.78|267.21|263.57|0
1646806800000|2022-03-09 06:20:00|267.98|264.34|269.61|265.97|269.68|266.04|266.74|263.1|0
1646807100000|2022-03-09 06:25:00|269.68|266.04|268.3|264.66|270.86|267.22|268.24|264.6|0
1646807400000|2022-03-09 06:30:00|268.24|264.6|266.02|262.38|269.93|266.29|265.83|262.19|0
1646807700000|2022-03-09 06:35:00|265.89|262.25|269.8|266.16|269.8|266.16|264.34|260.7|0
1646808000000|2022-03-09 06:40:00|269.67|266.03|270.58|266.94|271.7|268.06|269.53|265.89|0
1646808300000|2022-03-09 06:45:00|270.64|267|271.76|268.12|272.15|268.51|269.46|265.82|0
1646808600000|2022-03-09 06:50:00|271.89|268.25|267.63|263.99|271.89|268.25|266.27|262.63|0
1646808900000|2022-03-09 06:55:00|267.89|264.25|267.43|263.79|268.09|264.45|266.13|262.49|0
1646809200000|2022-03-09 07:00:00|266.84|263.2|268.34|264.7|271.48|267.84|266.52|262.88|0
1646809500000|2022-03-09 07:05:00|268.08|264.44|265.48|261.84|268.08|264.44|264.7|261.06|0
1646809800000|2022-03-09 07:10:00|265.35|261.71|265.47|261.83|266.25|262.61|264.31|260.67|0
1646810100000|2022-03-09 07:15:00|265.6|261.96|263.08|259.44|265.6|261.96|262.89|259.25|0
1646810400000|2022-03-09 07:20:00|262.95|259.31|262.12|258.48|263.53|259.89|261.86|258.22|0
1646810700000|2022-03-09 07:25:00|262.37|258.73|254.93|251.29|262.43|258.79|254.49|250.85|0
1646811000000|2022-03-09 07:30:00|255.43|251.79|256.04|252.4|258.55|254.91|253.74|250.1|0
1646811300000|2022-03-09 07:35:00|255.98|252.34|255.02|251.38|257.24|253.6|255.02|251.38|0
1646811600000|2022-03-09 07:40:00|254.96|251.32|256.79|253.15|257.36|253.72|253.89|250.25|0
1646811900000|2022-03-09 07:45:00|255.84|252.2|255.65|252.01|258.44|254.8|255.65|252.01|0
1646812200000|2022-03-09 07:50:00|255.52|251.88|254.07|250.43|256.02|252.38|252.94|249.3|0
1646812500000|2022-03-09 07:55:00|253.94|250.3|253.37|249.73|255.77|252.13|252.94|249.3|0
1646812800000|2022-03-09 08:00:00|253.44|249.8|259.95|256.31|259.95|256.31|253.44|249.8|0
1646813100000|2022-03-09 08:05:00|259.76|256.9|254.48|251.62|261.94|259.08|253.92|251.06|0
1646813400000|2022-03-09 08:10:00|254.23|251.37|252.41|249.55|254.74|251.88|251.22|248.36|0
1646813700000|2022-03-09 08:15:00|252.59|249.73|255.61|252.75|258.22|255.36|252.59|249.73|0
1646814000000|2022-03-09 08:20:00|255.49|252.63|256.62|253.76|257.13|254.27|253.15|250.29|0
1646814300000|2022-03-09 08:25:00|256.69|253.83|259.29|256.43|259.36|256.5|255.04|252.18|0
1646814600000|2022-03-09 08:30:00|259.23|256.37|255.41|252.55|259.29|256.43|253.65|250.79|0
1646814900000|2022-03-09 08:35:00|255.47|252.61|255.66|252.8|258.07|255.21|254.91|252.05|0
1646815200000|2022-03-09 08:40:00|255.72|252.86|252.64|249.78|255.98|253.12|252.26|249.4|0
1646815500000|2022-03-09 08:45:00|252.89|250.03|252.94|250.08|254.27|251.41|252.19|249.33|0
1646815800000|2022-03-09 08:50:00|253.07|250.21|251.31|248.45|253.44|250.58|250.69|247.83|0
1646816100000|2022-03-09 08:55:00|251.5|248.64|251|248.14|252.12|249.26|250.56|247.7|0
1646816400000|2022-03-09 09:00:00|251.06|248.2|249.5|246.64|251.06|248.2|247.95|245.09|0
1646816700000|2022-03-09 09:05:00|249.56|246.7|250.12|247.26|250.86|248|248.13|245.27|0
1646817000000|2022-03-09 09:10:00|249.93|247.07|251.79|248.93|252.49|249.63|248.56|245.7|0
1646817300000|2022-03-09 09:15:00|251.67|248.81|248.18|245.32|251.98|249.12|247.93|245.07|0
1646817600000|2022-03-09 09:20:00|248.3|245.44|245.83|242.97|248.43|245.57|245.58|242.72|0
1646817900000|2022-03-09 09:25:00|245.89|243.03|245.58|242.72|246.32|243.46|244.48|241.62|0
1646818200000|2022-03-09 09:30:00|245.52|242.66|243.25|240.39|246.26|243.4|243.25|240.39|0
1646818500000|2022-03-09 09:35:00|243.49|240.63|241.32|238.46|244.22|241.36|241.26|238.4|0
1646818800000|2022-03-09 09:40:00|241.2|238.34|239.98|237.12|241.63|238.77|239.07|236.21|0
1646819100000|2022-03-09 09:45:00|240.04|237.18|242.78|239.92|243.82|240.96|239.62|236.76|0
1646819400000|2022-03-09 09:50:00|242.96|240.1|241.01|238.15|243.33|240.47|238.7|235.84|0
1646819700000|2022-03-09 09:55:00|240.83|237.97|238.7|235.84|241.56|238.7|238.7|235.84|0
1646820000000|2022-03-09 10:00:00|239.06|236.2|238.94|236.08|242.46|239.6|238.76|235.9|0
1646820300000|2022-03-09 10:05:00|239.18|236.32|239.05|236.19|239.9|237.04|237.36|234.5|0
1646820600000|2022-03-09 10:10:00|238.81|235.95|238.75|235.89|240.33|237.47|237.79|234.93|0
1646820900000|2022-03-09 10:15:00|238.81|235.95|238.02|235.16|240.62|237.76|237.96|235.1|0
1646821200000|2022-03-09 10:20:00|238.2|235.34|241.78|238.92|242.08|239.22|238.2|235.34|0
1646821500000|2022-03-09 10:25:00|241.9|239.04|239.16|236.3|241.9|239.04|238.92|236.06|0
1646821800000|2022-03-09 10:30:00|238.55|235.69|238.67|235.81|240.19|237.33|237.41|234.55|0
1646822100000|2022-03-09 10:35:00|238.79|235.93|238.91|236.05|238.97|236.11|236.68|233.82|0
1646822400000|2022-03-09 10:40:00|238.67|235.81|237.45|234.59|238.97|236.11|236.85|233.99|0
1646822700000|2022-03-09 10:45:00|237.52|234.66|238.85|235.99|242.6|239.74|236.92|234.06|0
1646823000000|2022-03-09 10:50:00|239.09|236.23|241.69|238.83|242.49|239.63|237.82|234.96|0
1646823300000|2022-03-09 10:55:00|241.63|238.77|244.18|241.32|246.33|243.47|241.63|238.77|0
1646823600000|2022-03-09 11:00:00|243.99|241.13|242.71|239.85|245.59|242.73|242.53|239.67|0
1646823900000|2022-03-09 11:05:00|242.46|239.6|241.24|238.38|242.77|239.91|241|238.14|0
1646824200000|2022-03-09 11:10:00|241.18|238.32|243.62|240.76|243.86|241|241.12|238.26|0
1646824500000|2022-03-09 11:15:00|243.37|240.51|240.99|238.13|244.04|241.18|240.45|237.59|0
1646824800000|2022-03-09 11:20:00|241.18|238.32|238.57|235.71|243.12|240.26|238.21|235.35|0
1646825100000|2022-03-09 11:25:00|238.39|235.53|241.71|238.85|241.83|238.97|237.49|234.63|0
1646825400000|2022-03-09 11:30:00|241.59|238.73|241.59|238.73|243.05|240.19|240.37|237.51|0
1646825700000|2022-03-09 11:35:00|241.83|238.97|243.53|240.67|243.66|240.8|240.74|237.88|0
1646826000000|2022-03-09 11:40:00|243.6|240.74|246.05|243.19|246.6|243.74|243.47|240.61|0
1646826300000|2022-03-09 11:45:00|246.35|243.49|244.57|241.71|247.34|244.48|244.38|241.52|0
1646826600000|2022-03-09 11:50:00|244.63|241.77|243.03|240.17|244.63|241.77|242.3|239.44|0
1646826900000|2022-03-09 11:55:00|243.28|240.42|244.93|242.07|244.93|242.07|243.15|240.29|0
1646827200000|2022-03-09 12:00:00|245.23|242.37|244.37|241.51|246.95|244.09|244.25|241.39|0
1646827500000|2022-03-09 12:05:00|244.8|241.94|243.82|240.96|246.46|243.6|242.84|239.98|0
1646827800000|2022-03-09 12:10:00|244|241.14|243.63|240.77|245.41|242.55|243.57|240.71|0
1646828100000|2022-03-09 12:15:00|243.38|240.52|241.55|238.69|244.3|241.44|240.94|238.08|0
1646828400000|2022-03-09 12:20:00|241.43|238.57|241.97|239.11|242.34|239.48|240.58|237.72|0
1646828700000|2022-03-09 12:25:00|242.22|239.36|242.27|239.41|242.82|239.96|241.18|238.32|0
1646829000000|2022-03-09 12:30:00|241.91|239.05|241.36|238.5|243.86|241|240.88|238.02|0
1646829300000|2022-03-09 12:35:00|241.48|238.62|243.12|240.26|244.22|241.36|240.57|237.71|0
1646829600000|2022-03-09 12:40:00|243|240.14|240.92|238.06|243|240.14|240.56|237.7|0
1646829900000|2022-03-09 12:45:00|240.86|238|241.23|238.37|242.5|239.64|239.23|236.37|0
1646830200000|2022-03-09 12:50:00|241.04|238.18|239.7|236.84|241.53|238.67|239.46|236.6|0
1646830500000|2022-03-09 12:55:00|239.77|236.91|238.73|235.87|240.67|237.81|238.25|235.39|0
1646830800000|2022-03-09 13:00:00|238.49|235.63|238.49|235.63|238.61|235.75|235.97|233.11|0
1646831100000|2022-03-09 13:05:00|238.61|235.75|235.58|232.72|239.45|236.59|235.51|232.65|0
1646831400000|2022-03-09 13:10:00|235.63|232.77|238.04|235.18|238.35|235.49|235.03|232.17|0
1646831700000|2022-03-09 13:15:00|237.92|235.06|236.53|233.67|238.04|235.18|236.47|233.61|0
1646832000000|2022-03-09 13:20:00|236.77|233.91|237.49|234.63|239.25|236.39|236.59|233.73|0
1646832300000|2022-03-09 13:25:00|237.43|234.57|235.32|232.46|237.98|235.12|234.66|231.8|0
1646832600000|2022-03-09 13:30:00|235.26|232.4|232.62|229.76|235.74|232.88|231.67|228.81|0
1646832900000|2022-03-09 13:35:00|232.74|229.88|235.13|232.27|235.25|232.39|231.91|229.05|0
1646833200000|2022-03-09 13:40:00|235.01|232.15|236.93|234.07|237.42|234.56|234.89|232.03|0
1646833500000|2022-03-09 13:45:00|236.99|234.13|235.74|232.88|237.49|234.63|235.38|232.52|0
1646833800000|2022-03-09 13:50:00|235.86|233|238.15|235.29|238.52|235.66|235.26|232.4|0
1646834100000|2022-03-09 13:55:00|238.21|235.35|239.84|236.98|240.33|237.47|237.85|234.99|0
1646834400000|2022-03-09 14:00:00|239.97|237.11|238.26|235.4|241.43|238.57|238.26|235.4|0
1646834700000|2022-03-09 14:05:00|238.14|235.28|229.9|227.04|239.23|236.37|229.9|227.04|0
1646835000000|2022-03-09 14:10:00|229.49|226.63|234.65|231.79|236.15|233.29|227.43|224.57|0
1646835300000|2022-03-09 14:15:00|234.71|231.85|235.66|232.8|236.14|233.28|232.5|229.64|0
1646835600000|2022-03-09 14:20:00|235.36|232.5|234.04|231.18|237.04|234.18|234.04|231.18|0
1646835900000|2022-03-09 14:25:00|233.8|230.94|231.89|229.03|234.28|231.42|231.89|229.03|0
1646836200000|2022-03-09 14:30:00|231.95|229.09|234.15|231.29|236.31|233.45|231.42|228.56|0
1646836500000|2022-03-09 14:35:00|234.63|231.77|233.55|230.69|238.18|235.32|232.48|229.62|0
1646836800000|2022-03-09 14:40:00|233.31|230.45|235.7|232.84|235.94|233.08|229.87|227.01|0
1646837100000|2022-03-09 14:45:00|234.62|231.76|234.38|231.52|236.36|233.5|231.88|229.02|0
1646837400000|2022-03-09 14:50:00|234.14|231.28|240.65|237.79|242.98|240.12|233.54|230.68|0
1646837700000|2022-03-09 14:55:00|241.02|238.16|237.13|234.27|241.63|238.77|236.17|233.31|0
1646838000000|2022-03-09 15:00:00|236.29|233.43|229.97|227.11|237.74|234.88|227.85|224.99|0
1646838300000|2022-03-09 15:05:00|230.21|227.35|230.03|227.17|231.62|228.76|228.73|225.87|0
1646838600000|2022-03-09 15:10:00|230.2|227.34|229.14|226.28|230.79|227.93|229.02|226.16|0
1646838900000|2022-03-09 15:15:00|228.2|225.34|230.43|227.57|233.4|230.54|226.56|223.7|0
1646839200000|2022-03-09 15:20:00|230.67|227.81|228.25|225.39|233.5|230.64|228.13|225.27|0
1646839500000|2022-03-09 15:25:00|228.48|225.62|229.42|226.56|232.97|230.11|228.07|225.21|0
1646839800000|2022-03-09 15:30:00|228.83|225.97|229.88|227.02|232.61|229.75|228.6|225.74|0
1646840100000|2022-03-09 15:35:00|229.18|226.32|228|225.14|230.59|227.73|226.6|223.74|0
1646840400000|2022-03-09 15:40:00|228.12|225.26|229.99|227.13|230.11|227.25|227.06|224.2|0
1646840700000|2022-03-09 15:45:00|229.76|226.9|226.57|223.71|230.47|227.61|226.34|223.48|0
1646841000000|2022-03-09 15:50:00|226.46|223.6|226.92|224.06|229.16|226.3|224.93|222.07|0
1646841300000|2022-03-09 15:55:00|227.04|224.18|223.82|220.96|227.27|224.41|222.37|219.51|0
1646841600000|2022-03-09 16:00:00|223.18|220.32|228.21|225.35|228.45|225.59|223.18|220.32|0
1646841900000|2022-03-09 16:05:00|227.56|224.7|227.26|224.4|228.33|225.47|224.63|221.77|0
1646842200000|2022-03-09 16:10:00|227.09|224.23|230.33|227.47|230.57|227.71|226.91|224.05|0
1646842500000|2022-03-09 16:15:00|230.39|227.53|227.67|224.81|232.59|229.73|227.61|224.75|0
1646842800000|2022-03-09 16:20:00|227.73|224.87|227.13|224.27|227.96|225.1|225.85|222.99|0
1646843100000|2022-03-09 16:25:00|226.9|224.04|229.67|226.81|229.84|226.98|226.9|224.04|0
1646843400000|2022-03-09 16:30:00|229.25|226.39|223.39|220.53|229.37|226.51|223.39|220.53|0
1646843700000|2022-03-09 16:35:00|223.73|220.87|224.43|221.57|226.25|223.39|221.88|219.02|0
1646844000000|2022-03-09 16:40:00|224.72|221.86|222.68|219.82|225.01|222.15|222.1|219.24|0
1646844300000|2022-03-09 16:45:00|222.51|219.65|221.75|218.89|223.61|220.75|221.64|218.78|0
1646844600000|2022-03-09 16:50:00|221.87|219.01|222.21|219.35|224.19|221.33|221.75|218.89|0
1646844900000|2022-03-09 16:55:00|222.1|219.24|220.25|217.39|222.44|219.58|219.79|216.93|0
1646845200000|2022-03-09 17:00:00|220.02|217.16|220.24|217.38|220.94|218.08|218.47|215.61|0
1646845500000|2022-03-09 17:05:00|220.01|217.15|220.58|217.72|221.39|218.53|219.78|216.92|0
1646845800000|2022-03-09 17:10:00|220.47|217.61|219.55|216.69|222.2|219.34|219.43|216.57|0
1646846100000|2022-03-09 17:15:00|219.49|216.63|220.23|217.37|220.58|217.72|218.97|216.11|0
1646846400000|2022-03-09 17:20:00|220.12|217.26|220.75|217.89|221.84|218.98|217.48|214.62|0
1646846700000|2022-03-09 17:25:00|220.92|218.06|219.19|216.33|222.88|220.02|218.5|215.64|0
1646847000000|2022-03-09 17:30:00|219.3|216.44|217.66|214.8|221.38|218.52|217.66|214.8|0
1646847300000|2022-03-09 17:35:00|217.43|214.57|215.16|212.3|217.66|214.8|214.26|211.4|0
1646847600000|2022-03-09 17:40:00|214.93|212.07|217.08|214.22|217.83|214.97|214.82|211.96|0
1646847900000|2022-03-09 17:45:00|216.97|214.11|215.26|212.4|218.45|215.59|215.04|212.18|0
1646848200000|2022-03-09 17:50:00|215.38|212.52|216.95|213.43|216.95|213.43|215.38|212.19|0
1646848500000|2022-03-09 17:55:00|216.72|213.2|216.04|212.52|217.69|214.17|215.7|212.18|0
1646848800000|2022-03-09 18:00:00|216.27|212.75|220.48|216.96|220.6|217.08|216.27|212.75|0
1646849100000|2022-03-09 18:05:00|220.71|217.19|220.02|216.5|221.17|217.65|218.93|215.41|0
1646849400000|2022-03-09 18:10:00|220.25|216.73|217.5|213.98|220.25|216.73|217.28|213.76|0
1646849700000|2022-03-09 18:15:00|217.39|213.87|218.41|214.89|218.41|214.89|216.36|212.84|0
1646850000000|2022-03-09 18:20:00|218.24|214.72|216.87|213.35|218.52|215|216.87|213.35|0
1646850300000|2022-03-09 18:25:00|216.7|213.18|216.47|212.95|217.89|214.37|216.02|212.5|0
1646850600000|2022-03-09 18:30:00|216.13|212.61|221.54|218.02|221.77|218.25|216.13|212.61|0
1646850900000|2022-03-09 18:35:00|221.31|217.79|221.54|218.02|222.46|218.94|219.94|216.42|0
1646851200000|2022-03-09 18:40:00|221.08|217.56|224.18|220.66|224.18|220.66|220.51|216.99|0
1646851500000|2022-03-09 18:45:00|223.84|220.32|226.15|222.63|227.2|223.68|223.49|219.97|0
1646851800000|2022-03-09 18:50:00|226.03|222.51|224.64|221.12|227.08|223.56|222.79|219.27|0
1646852100000|2022-03-09 18:55:00|224.52|221|225.33|221.81|226.03|222.51|224.29|220.77|0
1646852400000|2022-03-09 19:00:00|225.1|221.58|220.72|217.2|225.68|222.16|220.72|217.2|0
1646852700000|2022-03-09 19:05:00|221.06|217.54|223.01|219.49|223.35|219.83|220.49|216.97|0
1646853000000|2022-03-09 19:10:00|222.78|219.26|223.47|219.95|225.09|221.57|221.63|218.11|0
1646853300000|2022-03-09 19:15:00|223.35|219.83|224.04|220.52|225.89|222.37|222.54|219.02|0
1646853600000|2022-03-09 19:20:00|224.33|220.81|224.2|220.68|224.78|221.26|221.36|217.84|0
1646853900000|2022-03-09 19:25:00|224.78|221.26|223.62|220.1|225.01|221.49|223.39|219.87|0
1646854200000|2022-03-09 19:30:00|223.16|219.64|221.21|217.69|223.5|219.98|220.86|217.34|0
1646854500000|2022-03-09 19:35:00|221.32|217.8|221.2|217.68|222.01|218.49|220.29|216.77|0
1646854800000|2022-03-09 19:40:00|221.32|217.8|221.08|217.56|222|218.48|219.95|216.43|0
1646855100000|2022-03-09 19:45:00|220.86|217.34|222.57|219.05|223.84|220.32|220.17|216.65|0
1646855400000|2022-03-09 19:50:00|222.68|219.16|224.06|220.54|224.18|220.66|219.6|216.08|0
1646855700000|2022-03-09 19:55:00|224.18|220.66|223.36|219.84|224.18|220.66|221.42|217.9|0
1646856000000|2022-03-09 20:00:00|222.96|219.44|221.75|218.23|223.25|219.73|221.64|218.12|0
1646856300000|2022-03-09 20:05:00|221.41|217.89|217.21|213.69|221.87|218.35|217.21|213.69|0
1646856600000|2022-03-09 20:10:00|216.64|213.12|216.75|213.23|218.11|214.59|215.52|212|0
1646856900000|2022-03-09 20:15:00|216.53|213.01|217.42|213.9|219.01|215.49|215.63|212.11|0
1646857200000|2022-03-09 20:20:00|217.54|214.02|216.18|212.66|217.54|214.02|215.17|211.65|0
1646857500000|2022-03-09 20:25:00|216.4|212.88|215.04|211.52|218.71|215.19|213.94|210.42|0
1646857800000|2022-03-09 20:30:00|215.15|211.63|213.69|210.17|215.15|211.63|211.9|208.38|0
1646858100000|2022-03-09 20:35:00|213.91|210.39|217.01|213.49|217.06|213.54|213.35|209.83|0
1646858400000|2022-03-09 20:40:00|216.95|213.43|215.81|212.29|217.06|213.54|214.69|211.17|0
1646858700000|2022-03-09 20:45:00|216.04|212.52|218.98|215.46|219.78|216.26|214.24|210.72|0
1646859000000|2022-03-09 20:50:00|217.39|213.87|220.58|217.06|223.57|220.05|216.94|213.42|0
1646859300000|2022-03-09 20:55:00|220.81|217.29|221.61|218.09|224.85|221.33|220.81|217.29|0
1646859600000|2022-03-09 21:00:00|221.95|218.43|222.64|219.12|222.76|219.24|218.86|215.34|0
1646859900000|2022-03-09 21:05:00|222.41|218.89|223.09|219.57|224.47|220.95|218.98|215.46|0
1646860200000|2022-03-09 21:10:00|223.2|219.68|225.62|222.1|226.54|223.02|223.2|219.68|0
1646860500000|2022-03-09 21:15:00|225.63|221.15|223.91|219.43|225.73|222.21|223.68|219.2|0
1646860800000|2022-03-09 21:20:00|223.39|218.91|224.76|220.28|224.82|220.34|223.33|218.85|0
1646861100000|2022-03-09 21:25:00|224.71|220.23|224.59|220.11|224.88|220.4|224.19|219.71|0
1646861400000|2022-03-09 21:30:00|224.7|220.22|226.02|221.54|226.08|221.6|224.36|219.88|0
1646861700000|2022-03-09 21:35:00|226.08|221.6|224.58|220.1|226.25|221.77|224.58|220.1|0
1646862000000|2022-03-09 21:40:00|223.95|219.47|220.98|216.5|224.23|219.75|220.41|215.93|0
1646862300000|2022-03-09 21:45:00|221.15|216.67|222.91|218.43|222.97|218.49|221.09|216.61|0
1646862600000|2022-03-09 21:50:00|223.31|218.83|223.19|218.71|224.11|219.63|222.91|218.43|0
1646862900000|2022-03-09 21:55:00|223.53|219.05|223.25|218.77|223.71|219.23|223.07|218.59|0
1646863200000|2022-03-09 22:00:00|223.35|218.87|224.12|219.64|224.35|219.87|223.14|218.66|0
1646863500000|2022-03-09 22:05:00|224.18|219.7|224.03|219.55|224.32|219.84|224.03|219.55|0
1646863800000|2022-03-09 22:10:00|224.14|219.66|223.91|219.43|224.34|219.86|223.74|219.26|0
1646864100000|2022-03-09 22:15:00|223.98|219.5|223.77|219.29|224.17|219.69|223.42|218.94|0
1646864400000|2022-03-09 22:20:00|223.75|219.27|223.53|219.05|223.81|219.33|223.53|219.05|0
1646864700000|2022-03-09 22:25:00|223.36|218.88|223.52|219.04|223.53|219.05|223.36|218.88|0
1646865000000|2022-03-09 22:30:00|223.56|219.08|223.44|218.96|223.56|219.08|223.44|218.96|0
1646865300000|2022-03-09 22:35:00|223.49|219.01|223.58|219.1|223.67|219.19|223.44|218.96|0
1646865600000|2022-03-09 22:40:00|223.6|219.12|223.61|219.13|223.61|219.13|223.6|219.12|0
1646865900000|2022-03-09 22:45:00|223.63|219.15|223.64|219.16|223.64|219.16|223.63|219.15|0
1646866200000|2022-03-09 22:50:00|223.66|219.18|223.59|219.11|223.67|219.19|223.58|219.1|0
1646866500000|2022-03-09 22:55:00|223.62|219.14|223.81|219.33|223.94|219.46|223.37|218.89|0
1646866800000|2022-03-09 23:00:00|223.2|218.72|224.8|220.32|226.07|221.59|223.2|218.72|0
1646867100000|2022-03-09 23:05:00|224.91|220.43|224.34|219.86|225.43|220.95|223.59|219.11|0
1646867400000|2022-03-09 23:10:00|224.39|219.91|223.81|219.33|224.39|219.91|222.33|217.85|0
1646867700000|2022-03-09 23:15:00|223.7|219.22|225.07|220.59|225.07|220.59|223.35|218.87|0
1646868000000|2022-03-09 23:20:00|224.96|220.48|226.51|222.03|226.57|222.09|224.5|220.02|0
1646868300000|2022-03-09 23:25:00|226.4|221.92|225.82|221.34|226.68|222.2|225.53|221.05|0
1646868600000|2022-03-09 23:30:00|225.64|221.16|225.41|220.93|225.64|221.16|225.24|220.76|0
1646868900000|2022-03-09 23:35:00|225.47|220.99|225.69|221.21|226.39|221.91|225.06|220.58|0
1646869200000|2022-03-09 23:40:00|225.75|221.27|225.97|221.49|226.09|221.61|225.4|220.92|0
1646869500000|2022-03-09 23:45:00|225.92|221.44|225.91|221.43|226.09|221.61|225.28|220.8|0
1646869800000|2022-03-09 23:50:00|225.97|221.49|225.39|220.91|226.72|222.24|225.33|220.85|0
1646870100000|2022-03-09 23:55:00|225.27|220.79|224.69|220.21|225.39|220.91|224.64|220.16|0
1646870400000|2022-03-10 00:00:00|224.47|219.99|225.44|220.96|226.31|221.83|223.66|219.18|0
1646870700000|2022-03-10 00:05:00|225.38|220.9|225.95|221.47|226.76|222.28|225.27|220.79|0
1646871000000|2022-03-10 00:10:00|225.84|221.36|226.41|221.93|226.41|221.93|225.32|220.84|0
1646871300000|2022-03-10 00:15:00|226.53|222.05|226.29|221.81|227.34|222.86|226.01|221.53|0
1646871600000|2022-03-10 00:20:00|226.18|221.7|224.67|220.19|226.58|222.1|224.22|219.74|0
1646871900000|2022-03-10 00:25:00|224.56|220.08|224.44|219.96|224.73|220.25|223.98|219.5|0
1646872200000|2022-03-10 00:30:00|224.56|220.08|223.58|219.1|225.36|220.88|223.18|218.7|0
1646872500000|2022-03-10 00:35:00|223.63|219.15|223.46|218.98|224.09|219.61|223.06|218.58|0
1646872800000|2022-03-10 00:40:00|223.4|218.92|224.2|219.72|224.31|219.83|223.06|218.58|0
1646873100000|2022-03-10 00:45:00|224.08|219.6|225.06|220.58|225.23|220.75|224.08|219.6|0
1646873400000|2022-03-10 00:50:00|225|220.52|224.88|220.4|225.29|220.81|224.54|220.06|0
1646873700000|2022-03-10 00:55:00|224.77|220.29|225.11|220.63|225.63|221.15|224.53|220.05|0
1646874000000|2022-03-10 01:00:00|225.05|220.57|226.03|221.55|226.09|221.61|224.42|219.94|0
1646874300000|2022-03-10 01:05:00|225.91|221.43|224.06|219.58|226.6|222.12|223.61|219.13|0
1646874600000|2022-03-10 01:10:00|224.18|219.7|223.95|219.47|224.41|219.93|223.37|218.89|0
1646874900000|2022-03-10 01:15:00|223.89|219.41|225.09|220.61|225.32|220.84|223.72|219.24|0
1646875200000|2022-03-10 01:20:00|224.98|220.5|224.63|220.15|225.67|221.19|224.17|219.69|0
1646875500000|2022-03-10 01:25:00|224.74|220.26|224.45|219.97|224.74|220.26|223.54|219.06|0
1646875800000|2022-03-10 01:30:00|224.51|220.03|226.46|221.98|226.47|221.99|224.34|219.86|0
1646876100000|2022-03-10 01:35:00|226.23|221.75|229.13|224.65|229.72|225.24|225.89|221.41|0
1646876400000|2022-03-10 01:40:00|229.07|224.59|228.54|224.06|229.13|224.65|228.31|223.83|0
1646876700000|2022-03-10 01:45:00|228.49|224.01|226.86|222.38|228.54|224.06|226.86|222.38|0
1646877000000|2022-03-10 01:50:00|226.8|222.32|226.97|222.49|227.49|223.01|226.8|222.32|0
1646877300000|2022-03-10 01:55:00|227.03|222.55|226.67|222.19|228.13|223.65|226.33|221.85|0
1646877600000|2022-03-10 02:00:00|226.79|222.31|222.71|218.23|226.91|222.43|222.14|217.66|0
1646877900000|2022-03-10 02:05:00|222.76|218.28|223.9|219.42|224.13|219.65|222.76|218.28|0
1646878200000|2022-03-10 02:10:00|223.79|219.31|224.3|219.82|224.47|219.99|223.67|219.19|0
1646878500000|2022-03-10 02:15:00|224.47|219.99|224.35|219.87|225.51|221.03|224.18|219.7|0
1646878800000|2022-03-10 02:20:00|224.53|220.05|223.43|218.95|224.92|220.44|223.43|218.95|0
1646879100000|2022-03-10 02:25:00|223.38|218.9|223.66|219.18|224.35|219.87|223.38|218.9|0
1646879400000|2022-03-10 02:30:00|223.43|218.95|223.71|219.23|224|219.52|223.19|218.71|0
1646879700000|2022-03-10 02:35:00|223.77|219.29|222.96|218.48|223.94|219.46|222.91|218.43|0
1646880000000|2022-03-10 02:40:00|223.07|218.59|223.53|219.05|224.39|219.91|223.02|218.54|0
1646880300000|2022-03-10 02:45:00|223.47|218.99|225.25|220.77|225.36|220.88|223.47|218.99|0
1646880600000|2022-03-10 02:50:00|225.13|220.65|224.21|219.73|225.13|220.65|224.09|219.61|0
1646880900000|2022-03-10 02:55:00|224.15|219.67|225.01|220.53|225.7|221.22|224.09|219.61|0
1646881200000|2022-03-10 03:00:00|224.95|220.47|225.53|221.05|225.87|221.39|224.55|220.07|0
1646881500000|2022-03-10 03:05:00|225.47|220.99|226.27|221.79|226.27|221.79|225.12|220.64|0
1646881800000|2022-03-10 03:10:00|225.98|221.5|225.8|221.32|226.38|221.9|225.29|220.81|0
1646882100000|2022-03-10 03:15:00|225.75|221.27|225.4|220.92|226.15|221.67|225|220.52|0
1646882400000|2022-03-10 03:20:00|225.34|220.86|224.99|220.51|225.57|221.09|224.65|220.17|0
1646882700000|2022-03-10 03:25:00|225.82|221.34|227.08|222.6|227.83|223.35|224.95|220.47|0
1646883000000|2022-03-10 03:30:00|226.91|222.43|227.31|222.83|227.89|223.41|226.56|222.08|0
1646883300000|2022-03-10 03:35:00|227.25|222.77|227.19|222.71|228.29|223.81|227.13|222.65|0
1646883600000|2022-03-10 03:40:00|227.25|222.77|227.71|223.23|227.94|223.46|227.13|222.65|0
1646883900000|2022-03-10 03:45:00|227.77|223.29|226.84|222.36|228.52|224.04|226.78|222.3|0
1646884200000|2022-03-10 03:50:00|226.78|222.3|225.73|221.25|226.84|222.36|225.62|221.14|0
1646884500000|2022-03-10 03:55:00|226.2|221.72|226.19|221.71|226.31|221.83|225.85|221.37|0
1646884800000|2022-03-10 04:00:00|226.25|221.77|225.96|221.48|226.25|221.77|225.61|221.13|0
1646885100000|2022-03-10 04:05:00|226.02|221.54|226.41|221.93|226.42|221.94|225.38|220.9|0
1646885400000|2022-03-10 04:10:00|227.11|222.63|228.14|223.66|228.84|224.36|226.41|221.93|0
1646885700000|2022-03-10 04:15:00|228.26|223.78|228.49|224.01|228.67|224.19|227.45|222.97|0
1646886000000|2022-03-10 04:20:00|228.37|223.89|228.48|224|228.49|224.01|227.91|223.43|0
1646886300000|2022-03-10 04:25:00|228.37|223.89|229.18|224.7|229.41|224.93|228.37|223.89|0
1646886600000|2022-03-10 04:30:00|229.35|224.87|229.41|224.93|229.7|225.22|228.36|223.88|0
1646886900000|2022-03-10 04:35:00|229.47|224.99|230.45|225.97|230.46|225.98|229.17|224.69|0
1646887200000|2022-03-10 04:40:00|230.34|225.86|230.39|225.91|230.57|226.09|229.98|225.5|0
1646887500000|2022-03-10 04:45:00|230.28|225.8|230.21|225.73|230.28|225.8|229.63|225.15|0
1646887800000|2022-03-10 04:50:00|230.15|225.67|229.74|225.26|230.33|225.85|229.51|225.03|0
1646888100000|2022-03-10 04:55:00|229.68|225.2|229.15|224.67|229.92|225.44|229.15|224.67|0
1646888400000|2022-03-10 05:00:00|229.04|224.56|229.38|224.9|229.62|225.14|228.69|224.21|0
1646888700000|2022-03-10 05:05:00|229.27|224.79|229.96|225.48|230.08|225.6|229.15|224.67|0
1646889000000|2022-03-10 05:10:00|230.08|225.6|230.42|225.94|230.54|226.06|229.61|225.13|0
1646889300000|2022-03-10 05:15:00|230.31|225.83|229.72|225.24|230.54|226.06|229.55|225.07|0
1646889600000|2022-03-10 05:20:00|229.6|225.12|229.95|225.47|230.3|225.82|229.14|224.66|0
1646889900000|2022-03-10 05:25:00|230.07|225.59|230.3|225.82|230.53|226.05|230.06|225.58|0
1646890200000|2022-03-10 05:30:00|229.95|225.47|230.41|225.93|230.53|226.05|229.94|225.46|0
1646890500000|2022-03-10 05:35:00|230.29|225.81|229.47|224.99|230.29|225.81|229.47|224.99|0
1646890800000|2022-03-10 05:40:00|229.41|224.93|229.47|224.99|229.82|225.34|229.12|224.64|0
1646891100000|2022-03-10 05:45:00|229.41|224.93|228.65|224.17|229.47|224.99|228.3|223.82|0
1646891400000|2022-03-10 05:50:00|228.59|224.11|227.83|223.35|228.65|224.17|227.78|223.3|0
1646891700000|2022-03-10 05:55:00|227.89|223.41|228.29|223.81|228.52|224.04|227.37|222.89|0
1646892000000|2022-03-10 06:00:00|227.6|223.12|228.06|223.58|228.64|224.16|227.48|223|0
1646892300000|2022-03-10 06:05:00|228|223.52|227.01|222.53|228.29|223.81|227.01|222.53|0
1646892600000|2022-03-10 06:10:00|226.89|222.41|227.24|222.76|228.4|223.92|226.89|222.41|0
1646892900000|2022-03-10 06:15:00|227.3|222.82|227.81|223.33|228.04|223.56|226.89|222.41|0
1646893200000|2022-03-10 06:20:00|228.16|223.68|228.27|223.79|228.86|224.38|228.16|223.68|0
1646893500000|2022-03-10 06:25:00|228.16|223.68|229.78|225.3|229.9|225.42|228.15|223.67|0
1646893800000|2022-03-10 06:30:00|229.66|225.18|230.01|225.53|230.48|226|229.31|224.83|0
1646894100000|2022-03-10 06:35:00|229.89|225.41|228.84|224.36|229.89|225.41|228.26|223.78|0
1646894400000|2022-03-10 06:40:00|228.72|224.24|228.26|223.78|229.42|224.94|228.26|223.78|0
1646894700000|2022-03-10 06:45:00|228.14|223.66|229.65|225.17|230|225.52|227.91|223.43|0
1646895000000|2022-03-10 06:50:00|229.53|225.05|229.76|225.28|230.17|225.69|229.47|224.99|0
1646895300000|2022-03-10 06:55:00|229.64|225.16|229.29|224.81|229.7|225.22|228.94|224.46|0
1646895600000|2022-03-10 07:00:00|229.17|224.69|230.22|225.74|230.28|225.8|228.36|223.88|0
1646895900000|2022-03-10 07:05:00|230.16|225.68|229.86|225.38|230.28|225.8|229.46|224.98|0
1646896200000|2022-03-10 07:10:00|229.81|225.33|228.93|224.45|230.45|225.97|228.93|224.45|0
1646896500000|2022-03-10 07:15:00|229.28|224.8|229.51|225.03|230.09|225.61|228.52|224.04|0
1646896800000|2022-03-10 07:20:00|229.62|225.14|229.21|224.73|229.97|225.49|228.11|223.63|0
1646897100000|2022-03-10 07:25:00|229.27|224.79|229.15|224.67|229.56|225.08|228.57|224.09|0
1646897400000|2022-03-10 07:30:00|229.27|224.79|228.8|224.32|229.73|225.25|227.98|223.5|0
1646897700000|2022-03-10 07:35:00|228.68|224.2|228.77|224.29|229.52|225.04|227.23|222.75|0
1646898000000|2022-03-10 07:40:00|228.88|224.4|228.94|224.46|229.35|224.87|228.65|224.17|0
1646898300000|2022-03-10 07:45:00|228.88|224.4|228.52|224.04|229.34|224.86|228.47|223.99|0
1646898600000|2022-03-10 07:50:00|228.35|223.87|228.35|223.87|229.45|224.97|228.06|223.58|0
1646898900000|2022-03-10 07:55:00|228.29|223.81|230.11|225.63|230.52|226.04|227.82|223.34|0
1646899200000|2022-03-10 08:00:00|230.05|225.57|232.03|227.55|232.26|227.78|227.85|223.37|0
1646899500000|2022-03-10 08:05:00|231.97|227.49|231.07|227.55|231.97|228.26|230.09|226.57|0
1646899800000|2022-03-10 08:10:00|230.67|227.15|234.47|230.95|234.59|231.07|230.67|227.15|0
1646900100000|2022-03-10 08:15:00|234.12|230.6|234.35|230.83|234.59|231.07|233.53|230.01|0
1646900400000|2022-03-10 08:20:00|234.46|230.94|238.01|234.49|238.25|234.73|233.76|230.24|0
1646900700000|2022-03-10 08:25:00|238.25|234.73|239.2|235.68|240.88|237.36|238.2|234.68|0
1646901000000|2022-03-10 08:30:00|239.56|236.04|240.67|237.15|241.93|238.41|236.91|233.39|0
1646901300000|2022-03-10 08:35:00|240.79|237.27|240.12|236.6|240.96|237.44|239.05|235.53|0
1646901600000|2022-03-10 08:40:00|240.24|236.72|238.57|235.05|241.38|237.86|238.33|234.81|0
1646901900000|2022-03-10 08:45:00|238.45|234.93|238.74|235.22|240.3|236.78|237.14|233.62|0
1646902200000|2022-03-10 08:50:00|238.92|235.4|240.65|237.13|241.01|237.49|238.86|235.34|0
1646902500000|2022-03-10 08:55:00|240.47|236.95|241.06|237.54|241.55|238.03|239.69|236.17|0
1646902800000|2022-03-10 09:00:00|241.01|237.49|234.12|230.6|241.01|237.49|233.01|229.49|0
1646903100000|2022-03-10 09:05:00|233.65|230.13|230.78|227.26|234.35|230.83|230.49|226.97|0
1646903400000|2022-03-10 09:10:00|230.96|227.44|231.71|228.19|232.18|228.66|229.97|226.45|0
1646903700000|2022-03-10 09:15:00|231.65|228.13|231.82|228.3|232.64|229.12|231.3|227.78|0
1646904000000|2022-03-10 09:20:00|231.94|228.42|235.22|231.7|235.22|231.7|231.94|228.42|0
1646904300000|2022-03-10 09:25:00|235.45|231.93|236.93|233.41|237.1|233.58|235.16|231.64|0
1646904600000|2022-03-10 09:30:00|237.1|233.58|236.33|232.81|238.77|235.25|236.33|232.81|0
1646904900000|2022-03-10 09:35:00|236.63|233.11|236.03|232.51|237.1|233.58|235.44|231.92|0
1646905200000|2022-03-10 09:40:00|235.91|232.39|233.79|230.27|236.39|232.87|233.44|229.92|0
1646905500000|2022-03-10 09:45:00|233.67|230.15|235.97|232.45|236.79|233.27|233.2|229.68|0
1646905800000|2022-03-10 09:50:00|235.9|232.38|240.9|237.38|241.86|238.34|235.49|231.97|0
1646906100000|2022-03-10 09:55:00|240.6|237.08|239.88|236.36|241.86|238.34|234.37|230.85|0
1646906400000|2022-03-10 10:00:00|240.12|236.6|239.76|236.24|241.25|237.73|236.6|233.08|0
1646906700000|2022-03-10 10:05:00|239.81|236.29|241.31|237.79|242.99|239.47|237.97|234.45|0
1646907000000|2022-03-10 10:10:00|241.55|238.03|243.29|239.77|243.29|239.77|240.65|237.13|0
1646907300000|2022-03-10 10:15:00|243.23|239.71|241.42|237.9|243.59|240.07|240.52|237|0
1646907600000|2022-03-10 10:20:00|241.96|238.44|240.15|236.63|242.5|238.98|239.32|235.8|0
1646907900000|2022-03-10 10:25:00|240.22|236.7|238.72|235.2|240.75|237.23|238.36|234.84|0
1646908200000|2022-03-10 10:30:00|238.78|235.26|239.61|236.09|241.35|237.83|238.6|235.08|0
1646908500000|2022-03-10 10:35:00|239.97|236.45|242|238.48|242.25|238.73|239.19|235.67|0
1646908800000|2022-03-10 10:40:00|241.88|238.36|241.76|238.24|242.48|238.96|240.74|237.22|0
1646909100000|2022-03-10 10:45:00|241.7|238.18|239.66|236.14|242.06|238.54|239.66|236.14|0
1646909400000|2022-03-10 10:50:00|239.72|236.2|239.95|236.43|240.85|237.33|239.36|235.84|0
1646909700000|2022-03-10 10:55:00|240.01|236.49|243.98|240.46|244.1|240.58|239.41|235.89|0
1646910000000|2022-03-10 11:00:00|243.92|240.4|243.01|239.49|244.22|240.7|242.64|239.12|0
1646910300000|2022-03-10 11:05:00|243.07|239.55|246.15|242.63|246.22|242.7|243.01|239.49|0
1646910600000|2022-03-10 11:10:00|246.09|242.57|244.21|240.69|247.49|243.97|243.48|239.96|0
1646910900000|2022-03-10 11:15:00|244.08|240.56|244.51|240.99|244.81|241.29|243.6|240.08|0
1646911200000|2022-03-10 11:20:00|244.56|241.04|242.87|239.35|244.63|241.11|242.03|238.51|0
1646911500000|2022-03-10 11:25:00|242.81|239.29|242.38|238.86|242.99|239.47|241.42|237.9|0
1646911800000|2022-03-10 11:30:00|242.14|238.62|243.41|239.89|244.43|240.91|242.14|238.62|0
1646912100000|2022-03-10 11:35:00|243.34|239.82|245.16|241.64|245.22|241.7|242.26|238.74|0
1646912400000|2022-03-10 11:40:00|245.4|241.88|242.92|239.4|246.13|242.61|242.62|239.1|0
1646912700000|2022-03-10 11:45:00|242.87|239.35|245.22|241.7|245.65|242.13|242.44|238.92|0
1646913000000|2022-03-10 11:50:00|245.29|241.77|247.91|244.39|247.91|244.39|244.92|241.4|0
1646913300000|2022-03-10 11:55:00|247.66|244.14|245.65|242.13|247.79|244.27|245.28|241.76|0
1646913600000|2022-03-10 12:00:00|245.34|241.82|249.25|245.73|249.25|245.73|244.85|241.33|0
1646913900000|2022-03-10 12:05:00|249.13|245.61|246.31|242.79|249.13|245.61|246.31|242.79|0
1646914200000|2022-03-10 12:10:00|246.43|242.91|245.3|241.78|247.31|243.79|244.21|240.69|0
1646914500000|2022-03-10 12:15:00|245.24|241.72|243.96|240.44|246.33|242.81|243.36|239.84|0
1646914800000|2022-03-10 12:20:00|243.72|240.2|244.08|240.56|245.96|242.44|243.72|240.2|0
1646915100000|2022-03-10 12:25:00|243.96|240.44|243.35|239.83|244.74|241.22|243.04|239.52|0
1646915400000|2022-03-10 12:30:00|242.8|239.28|245.71|242.19|245.71|242.19|242.62|239.1|0
1646915700000|2022-03-10 12:35:00|245.59|242.07|244.55|241.03|246.8|243.28|244.49|240.97|0
1646916000000|2022-03-10 12:40:00|244.61|241.09|245.52|242|245.64|242.12|244.43|240.91|0
1646916300000|2022-03-10 12:45:00|245.76|242.24|249.43|245.91|249.43|245.91|245.28|241.76|0
1646916600000|2022-03-10 12:50:00|249.37|245.85|249.3|245.78|249.49|245.97|248.14|244.62|0
1646916900000|2022-03-10 12:55:00|249.06|245.54|250.65|247.13|250.71|247.19|247.4|243.88|0
1646917200000|2022-03-10 13:00:00|250.53|247.01|250.46|246.94|251.21|247.69|248.99|245.47|0
1646917500000|2022-03-10 13:05:00|250.59|247.07|253.06|249.54|253.06|249.54|250.09|246.57|0
1646917800000|2022-03-10 13:10:00|252.38|248.86|250.95|247.43|252.38|248.86|250.03|246.51|0
1646918100000|2022-03-10 13:15:00|251.14|247.62|249.12|245.6|251.81|248.29|248.63|245.11|0
1646918400000|2022-03-10 13:20:00|249.37|245.85|248.54|245.02|249.81|246.29|248.04|244.52|0
1646918700000|2022-03-10 13:25:00|248.6|245.08|247.86|244.34|249.27|245.75|247.55|244.03|0
1646919000000|2022-03-10 13:30:00|248.04|244.52|238.59|235.07|248.35|244.83|238.59|235.07|0
1646919300000|2022-03-10 13:35:00|238.29|234.77|242.35|238.83|243.21|239.69|237.45|233.93|0
1646919600000|2022-03-10 13:40:00|242.42|238.9|244.51|240.99|245|241.48|241.26|237.74|0
1646919900000|2022-03-10 13:45:00|244.63|241.11|245.18|241.66|245.18|241.66|243.04|239.52|0
1646920200000|2022-03-10 13:50:00|244.87|241.35|249.06|245.54|250.37|246.85|244.87|241.35|0
1646920500000|2022-03-10 13:55:00|248.82|245.3|249.31|245.79|249.31|245.79|247.82|244.3|0
1646920800000|2022-03-10 14:00:00|249.43|245.91|248.56|245.04|250.55|247.03|248.31|244.79|0
1646921100000|2022-03-10 14:05:00|248.68|245.16|249.91|246.39|250.29|246.77|248.13|244.61|0
1646921400000|2022-03-10 14:10:00|250.16|246.64|249.1|245.58|250.78|247.26|248.92|245.4|0
1646921700000|2022-03-10 14:15:00|248.92|245.4|248.91|245.39|250.03|246.51|248.79|245.27|0
1646922000000|2022-03-10 14:20:00|249.16|245.64|249.16|245.64|250.4|246.88|248.66|245.14|0
1646922300000|2022-03-10 14:25:00|249.22|245.7|247.3|243.78|249.4|245.88|247.17|243.65|0
1646922600000|2022-03-10 14:30:00|246.62|243.1|245.32|241.8|248.84|245.32|243.49|239.97|0
1646922900000|2022-03-10 14:35:00|245.69|242.17|246.64|243.12|247.78|244.26|244.04|240.52|0
1646923200000|2022-03-10 14:40:00|245.9|242.38|243.18|239.66|245.9|242.38|240.48|236.96|0
1646923500000|2022-03-10 14:45:00|243.3|239.78|245.52|242|245.52|242|241.33|237.81|0
1646923800000|2022-03-10 14:50:00|245.02|241.5|240.9|237.38|246.51|242.99|240.9|237.38|0
1646924100000|2022-03-10 14:55:00|241.45|237.93|234.54|231.02|241.45|237.93|232.51|228.99|0
1646924400000|2022-03-10 15:00:00|234.6|231.08|239.61|236.09|240.22|236.7|234.6|231.08|0
1646924700000|2022-03-10 15:05:00|238.88|235.36|237.42|233.9|239.73|236.21|236.46|232.94|0
1646925000000|2022-03-10 15:10:00|237.24|233.72|236.69|233.17|239.36|235.84|235.13|231.61|0
1646925300000|2022-03-10 15:15:00|237.18|233.66|231.42|227.9|237.18|233.66|231.42|227.9|0
1646925600000|2022-03-10 15:20:00|231.54|228.02|236.4|232.88|238.75|235.23|231.54|228.02|0
1646925900000|2022-03-10 15:25:00|236.28|232.76|241.28|237.76|241.28|237.76|234.11|230.59|0
1646926200000|2022-03-10 15:30:00|240.8|237.28|245.71|242.19|246.2|242.68|239.58|236.06|0
1646926500000|2022-03-10 15:35:00|246.33|242.81|237.89|234.37|246.7|243.18|237.77|234.25|0
1646926800000|2022-03-10 15:40:00|238.14|234.62|238.13|234.61|238.75|235.23|236.04|232.52|0
1646927100000|2022-03-10 15:45:00|238.26|234.74|235.67|232.15|239.37|235.85|234.39|230.87|0
1646927400000|2022-03-10 15:50:00|235.42|231.9|241.22|237.7|241.6|238.08|235.42|231.9|0
1646927700000|2022-03-10 15:55:00|241.6|238.08|242.47|238.95|243.72|240.2|241.35|237.83|0
1646928000000|2022-03-10 16:00:00|243.41|239.89|244.72|241.2|245.35|241.83|243.09|239.57|0
1646928300000|2022-03-10 16:05:00|244.34|240.82|249.34|245.82|250.66|247.14|243.72|240.2|0
1646928600000|2022-03-10 16:10:00|249.59|246.07|247.52|244|250.28|246.76|247.27|243.75|0
1646928900000|2022-03-10 16:15:00|247.77|244.25|248.89|245.37|250.28|246.76|247.77|244.25|0
1646929200000|2022-03-10 16:20:00|249.02|245.5|250.46|246.94|251.28|247.76|247.14|243.62|0
1646929500000|2022-03-10 16:25:00|250.77|247.25|252.52|249|253.85|250.33|250.33|246.81|0
1646929800000|2022-03-10 16:30:00|252.77|249.25|252.58|249.06|253.4|249.88|251.38|247.86|0
1646930100000|2022-03-10 16:35:00|252.45|248.93|253.27|249.75|253.52|250|251.5|247.98|0
1646930400000|2022-03-10 16:40:00|253.14|249.62|250.11|246.59|254.16|250.64|249.98|246.46|0
1646930700000|2022-03-10 16:45:00|249.8|246.28|250.61|247.09|252.63|249.11|249.8|246.28|0
1646931000000|2022-03-10 16:50:00|250.48|246.96|247.97|244.45|251.11|247.59|247.09|243.57|0
1646931300000|2022-03-10 16:55:00|247.84|244.32|246.59|243.07|248.97|245.45|246.47|242.95|0
1646931600000|2022-03-10 17:00:00|246.97|243.45|245.84|242.32|247.59|244.07|245.1|241.58|0
1646931900000|2022-03-10 17:05:00|245.72|242.2|246.33|242.81|247.58|244.06|244.6|241.08|0
1646932200000|2022-03-10 17:10:00|245.83|242.31|245.27|241.75|246.95|243.43|245.21|241.69|0
1646932500000|2022-03-10 17:15:00|245.21|241.69|244.83|241.31|245.95|242.43|244.34|240.82|0
1646932800000|2022-03-10 17:20:00|244.58|241.06|240.38|236.86|245.2|241.68|240.14|236.62|0
1646933100000|2022-03-10 17:25:00|240.26|236.74|241.11|237.59|241.73|238.21|239.89|236.37|0
1646933400000|2022-03-10 17:30:00|241.24|237.72|243.7|240.18|243.83|240.31|241.11|237.59|0
1646933700000|2022-03-10 17:35:00|243.58|240.06|246.43|242.91|246.56|243.04|243.58|240.06|0
1646934000000|2022-03-10 17:40:00|246.56|243.04|246.43|242.91|247.56|244.04|245.56|242.04|0
1646934300000|2022-03-10 17:45:00|246.81|243.29|245.24|241.72|247.18|243.66|245.05|241.53|0
1646934600000|2022-03-10 17:50:00|245.3|241.78|248.05|244.53|248.56|245.04|244.93|241.41|0
1646934900000|2022-03-10 17:55:00|247.8|244.28|247.3|243.78|247.92|244.4|246.55|243.03|0
1646935200000|2022-03-10 18:00:00|247.11|243.59|248.93|245.41|248.99|245.47|244.54|241.02|0
1646935500000|2022-03-10 18:05:00|248.8|245.28|246.91|243.39|248.8|245.28|246.1|242.58|0
1646935800000|2022-03-10 18:10:00|246.79|243.27|246.03|242.51|247.41|243.89|243.79|240.27|0
1646936100000|2022-03-10 18:15:00|246.1|242.58|242.05|238.53|246.66|243.14|241.68|238.16|0
1646936400000|2022-03-10 18:20:00|242.3|238.78|242.91|239.39|244.28|240.76|241.18|237.66|0
1646936700000|2022-03-10 18:25:00|243.03|239.51|242.66|239.14|244.65|241.13|241.74|238.22|0
1646937000000|2022-03-10 18:30:00|242.78|239.26|241.17|237.65|243.9|240.38|240.68|237.16|0
1646937300000|2022-03-10 18:35:00|241.3|237.78|242.4|238.88|242.78|239.26|239.69|236.17|0
1646937600000|2022-03-10 18:40:00|242.03|238.51|242.4|238.88|243.39|239.87|241.04|237.52|0
1646937900000|2022-03-10 18:45:00|242.15|238.63|236.14|232.62|242.15|238.63|236.02|232.5|0
1646938200000|2022-03-10 18:50:00|236.02|232.5|234.97|231.45|236.99|233.47|231.26|227.74|0
1646938500000|2022-03-10 18:55:00|234.85|231.33|234.84|231.32|235.94|232.42|233.38|229.86|0
1646938800000|2022-03-10 19:00:00|234.72|231.2|227.84|224.32|235.45|231.93|227.84|224.32|0
1646939100000|2022-03-10 19:05:00|227.78|224.26|231.8|228.28|231.8|228.28|226.47|222.95|0
1646939400000|2022-03-10 19:10:00|231.31|227.79|231.19|227.67|232.4|228.88|230.35|226.83|0
1646939700000|2022-03-10 19:15:00|231.31|227.79|229.26|225.74|231.74|228.22|227.71|224.19|0
1646940000000|2022-03-10 19:20:00|229.02|225.5|231.42|227.9|231.42|227.9|228.42|224.9|0
1646940300000|2022-03-10 19:25:00|230.94|227.42|228.36|224.84|231.18|227.66|227.28|223.76|0
1646940600000|2022-03-10 19:30:00|227.34|223.82|227.93|224.41|228.53|225.01|225.32|221.8|0
1646940900000|2022-03-10 19:35:00|227.45|223.93|227.45|223.93|228.53|225.01|225.55|222.03|0
1646941200000|2022-03-10 19:40:00|227.21|223.69|229.54|226.02|229.72|226.2|226.26|222.74|0
1646941500000|2022-03-10 19:45:00|229.66|226.14|223.65|220.13|229.66|226.14|223.41|219.89|0
1646941800000|2022-03-10 19:50:00|223.41|219.89|224.83|221.31|224.83|221.31|222.24|218.72|0
1646942100000|2022-03-10 19:55:00|224.71|221.19|224.35|220.83|225.06|221.54|223.05|219.53|0
1646942400000|2022-03-10 20:00:00|223.76|220.24|228.27|224.75|228.51|224.99|223.76|220.24|0
1646942700000|2022-03-10 20:05:00|228.03|224.51|229.34|225.82|231.15|227.63|226.95|223.43|0
1646943000000|2022-03-10 20:10:00|229.1|225.58|226.47|222.95|229.82|226.3|226|222.48|0
1646943300000|2022-03-10 20:15:00|226.35|222.83|227.06|223.54|227.78|224.26|224.93|221.41|0
1646943600000|2022-03-10 20:20:00|227.18|223.66|230.29|226.77|231.5|227.98|225.63|222.11|0
1646943900000|2022-03-10 20:25:00|230.53|227.01|227.65|224.13|230.89|227.37|227.41|223.89|0
1646944200000|2022-03-10 20:30:00|227.77|224.25|227.53|224.01|229.08|225.56|226.34|222.82|0
1646944500000|2022-03-10 20:35:00|227.89|224.37|229.44|225.92|231|227.48|226.93|223.41|0
1646944800000|2022-03-10 20:40:00|228.84|225.32|227.76|224.24|228.96|225.44|225.14|221.62|0
1646945100000|2022-03-10 20:45:00|228.48|224.96|227.63|224.11|230.28|226.76|226.09|222.57|0
1646945400000|2022-03-10 20:50:00|226.21|222.69|223.58|220.06|226.87|223.35|220.78|217.26|0
1646945700000|2022-03-10 20:55:00|223.52|220|225.97|222.45|227.27|223.75|222.91|219.39|0
1646946000000|2022-03-10 21:00:00|226.8|223.28|226.2|222.68|227.27|223.75|225.84|222.32|0
1646946300000|2022-03-10 21:05:00|226.08|222.56|227.24|223.72|227.96|224.44|225.73|222.21|0
1646946600000|2022-03-10 21:10:00|227.13|223.61|224.37|221.62|227.48|223.96|224.25|221.5|0
1646946900000|2022-03-10 21:15:00|224.86|221.36|225.1|221.6|225.33|221.83|224.63|221.13|0
1646947200000|2022-03-10 21:20:00|225.09|221.59|224.5|221|225.09|221.59|224.5|221|0
1646947500000|2022-03-10 21:25:00|224.38|220.88|224.62|221.12|224.74|221.24|224.38|220.88|0
1646947800000|2022-03-10 21:30:00|224.73|221.23|225.08|221.58|225.09|221.59|224.73|221.23|0
1646948100000|2022-03-10 21:35:00|224.96|221.46|224.25|220.75|224.96|221.46|223.78|220.28|0
1646948400000|2022-03-10 21:40:00|224.49|220.99|224.84|221.34|224.84|221.34|224.37|220.87|0
1646948700000|2022-03-10 21:45:00|224.72|221.22|224.6|221.1|225.78|222.28|224.6|221.1|0
1646949000000|2022-03-10 21:50:00|224.72|221.22|224.95|221.45|225.07|221.57|224.6|221.1|0
1646949300000|2022-03-10 21:55:00|225.07|221.57|226.19|222.69|226.49|222.99|225.07|221.57|0
1646949600000|2022-03-10 22:00:00|226.1|222.6|226.53|223.03|226.53|223.03|225.46|221.96|0
1646949900000|2022-03-10 22:05:00|226.36|222.86|226.8|223.3|227.01|223.51|226.11|222.61|0
1646950200000|2022-03-10 22:10:00|226.85|223.35|227.01|223.51|227.32|223.82|226.58|223.08|0
1646950500000|2022-03-10 22:15:00|227.02|223.52|227.17|223.67|227.62|224.12|226.95|223.45|0
1646950800000|2022-03-10 22:20:00|227.04|223.54|227.2|223.7|227.26|223.76|226.76|223.26|0
1646951100000|2022-03-10 22:25:00|227.27|223.77|226.87|223.37|227.27|223.77|226.63|223.13|0
1646951400000|2022-03-10 22:30:00|226.77|223.27|227.08|223.58|227.09|223.59|226.75|223.25|0
1646951700000|2022-03-10 22:35:00|227.09|223.59|227.05|223.55|227.09|223.59|226.87|223.37|0
1646952000000|2022-03-10 22:40:00|227.07|223.57|227.17|223.67|227.19|223.69|227.03|223.53|0
1646952300000|2022-03-10 22:45:00|227.19|223.69|227.1|223.6|227.19|223.69|227.03|223.53|0
1646952600000|2022-03-10 22:50:00|227.17|223.67|227.08|223.58|227.17|223.67|227.08|223.58|0
1646952900000|2022-03-10 22:55:00|227.09|223.59|227.25|223.75|227.34|223.84|226.9|223.4|0
1646953200000|2022-03-10 23:00:00|225.43|221.93|224.07|220.57|227.5|224|224.07|220.57|0
1646953500000|2022-03-10 23:05:00|224.19|220.69|223.13|219.63|224.3|220.8|222.72|219.22|0
1646953800000|2022-03-10 23:10:00|223.01|219.51|222.77|219.27|223.48|219.98|222.77|219.27|0
1646954100000|2022-03-10 23:15:00|222.54|219.04|223.06|219.56|223.12|219.62|222.13|218.63|0
1646954400000|2022-03-10 23:20:00|223|219.5|222.64|219.14|223.41|219.91|222.53|219.03|0
1646954700000|2022-03-10 23:25:00|222.76|219.26|223.52|220.02|223.58|220.08|222.76|219.26|0
1646955000000|2022-03-10 23:30:00|223.58|220.08|223.46|219.96|223.64|220.14|222.87|219.37|0
1646955300000|2022-03-10 23:35:00|223.52|220.02|222.63|219.13|223.52|220.02|222.63|219.13|0
1646955600000|2022-03-10 23:40:00|222.58|219.08|223.57|220.07|223.57|220.07|222.52|219.02|0
1646955900000|2022-03-10 23:45:00|223.51|220.01|220.99|217.49|223.51|220.01|220.41|216.91|0
1646956200000|2022-03-10 23:50:00|221.05|217.55|222.27|218.77|222.5|219|220.99|217.49|0
1646956500000|2022-03-10 23:55:00|222.33|218.83|222.85|219.35|222.91|219.41|221.45|217.95|0
1646956800000|2022-03-11 00:00:00|222.62|219.12|224.14|220.64|224.38|220.88|222.38|218.88|0
1646957100000|2022-03-11 00:05:00|224.02|220.52|223.73|220.23|224.26|220.76|223.31|219.81|0
1646957400000|2022-03-11 00:10:00|223.67|220.17|223.31|219.81|224.25|220.75|222.84|219.34|0
1646957700000|2022-03-11 00:15:00|223.25|219.75|223.07|219.57|224.55|221.05|222.66|219.16|0
1646958000000|2022-03-11 00:20:00|223.19|219.69|222.95|219.45|224.01|220.51|222.95|219.45|0
1646958300000|2022-03-11 00:25:00|222.83|219.33|223.53|220.03|223.83|220.33|222.71|219.21|0
1646958600000|2022-03-11 00:30:00|223.48|219.98|223.18|219.68|223.48|219.98|222.42|218.92|0
1646958900000|2022-03-11 00:35:00|223.06|219.56|223.99|220.49|224.17|220.67|223.06|219.56|0
1646959200000|2022-03-11 00:40:00|224.11|220.61|224.46|220.96|224.47|220.97|223.94|220.44|0
1646959500000|2022-03-11 00:45:00|224.34|220.84|224.69|221.19|225.11|221.61|224.34|220.84|0
1646959800000|2022-03-11 00:50:00|224.58|221.08|227.65|224.15|228.01|224.51|224.58|221.08|0
1646960100000|2022-03-11 00:55:00|227.71|224.21|227.77|224.27|228.37|224.87|227.65|224.15|0
1646960400000|2022-03-11 01:00:00|227.65|224.15|231.96|228.46|232.08|228.58|227.65|224.15|0
1646960700000|2022-03-11 01:05:00|232.2|228.7|230.99|227.49|232.62|229.12|230.15|226.65|0
1646961000000|2022-03-11 01:10:00|230.87|227.37|230.63|227.13|231.47|227.97|230.27|226.77|0
1646961300000|2022-03-11 01:15:00|230.69|227.19|229.18|225.68|230.69|227.19|228.83|225.33|0
1646961600000|2022-03-11 01:20:00|229.3|225.8|233.03|229.53|233.09|229.59|229.18|225.68|0
1646961900000|2022-03-11 01:25:00|233.27|229.77|233.33|229.83|234.61|231.11|232.61|229.11|0
1646962200000|2022-03-11 01:30:00|233.03|229.53|233.26|229.76|234.91|231.41|233.03|229.53|0
1646962500000|2022-03-11 01:35:00|233.51|230.01|232.53|229.03|233.51|230.01|232.29|228.79|0
1646962800000|2022-03-11 01:40:00|232.48|228.98|231.81|228.31|233.32|229.82|231.57|228.07|0
1646963100000|2022-03-11 01:45:00|231.69|228.19|232.29|228.79|232.53|229.03|231.08|227.58|0
1646963400000|2022-03-11 01:50:00|232.35|228.85|232.95|229.45|233.49|229.99|232.16|228.66|0
1646963700000|2022-03-11 01:55:00|233.01|229.51|232.73|229.23|233.61|230.11|232.61|229.11|0
1646964000000|2022-03-11 02:00:00|232.67|229.17|230.67|227.17|233.46|229.96|230.67|227.17|0
1646964300000|2022-03-11 02:05:00|231.03|227.53|229.77|226.27|231.52|228.02|229.11|225.61|0
1646964600000|2022-03-11 02:10:00|229.83|226.33|229.76|226.26|230.19|226.69|229.46|225.96|0
1646964900000|2022-03-11 02:15:00|229.82|226.32|230.06|226.56|230.36|226.86|229.7|226.2|0
1646965200000|2022-03-11 02:20:00|230.18|226.68|231.5|228|231.62|228.12|230.06|226.56|0
1646965500000|2022-03-11 02:25:00|231.62|228.12|232.1|228.6|233.62|230.12|231.38|227.88|0
1646965800000|2022-03-11 02:30:00|232.04|228.54|231.61|228.11|232.95|229.45|231.13|227.63|0
1646966100000|2022-03-11 02:35:00|231.56|228.06|231.01|227.51|231.73|228.23|230.65|227.15|0
1646966400000|2022-03-11 02:40:00|230.95|227.45|231.24|227.74|231.37|227.87|230.1|226.6|0
1646966700000|2022-03-11 02:45:00|231.36|227.86|232.69|229.19|232.94|229.44|231|227.5|0
1646967000000|2022-03-11 02:50:00|232.63|229.13|230.99|227.49|233.42|229.92|230.99|227.49|0
1646967300000|2022-03-11 02:55:00|231.06|227.56|232.32|228.82|232.38|228.88|230.99|227.49|0
1646967600000|2022-03-11 03:00:00|232.08|228.58|232.44|228.94|232.8|229.3|231.78|228.28|0
1646967900000|2022-03-11 03:05:00|232.38|228.88|233.28|229.78|233.28|229.78|232.32|228.82|0
1646968200000|2022-03-11 03:10:00|233.23|229.73|234.62|231.12|234.62|231.12|233.04|229.54|0
1646968500000|2022-03-11 03:15:00|234.74|231.24|235.1|231.6|236.52|233.02|234.68|231.18|0
1646968800000|2022-03-11 03:20:00|234.98|231.48|235.16|231.66|235.59|232.09|234.62|231.12|0
1646969100000|2022-03-11 03:25:00|235.22|231.72|235.1|231.6|235.59|232.09|234.37|230.87|0
1646969400000|2022-03-11 03:30:00|236.08|232.58|234.67|231.17|237.18|233.68|234.67|231.17|0
1646969700000|2022-03-11 03:35:00|234.55|231.05|235.82|232.32|236.13|232.63|233.99|230.49|0
1646970000000|2022-03-11 03:40:00|235.58|232.08|234.6|231.1|235.94|232.44|233.99|230.49|0
1646970300000|2022-03-11 03:45:00|234.47|230.97|234.35|230.85|235.33|231.83|233.98|230.48|0
1646970600000|2022-03-11 03:50:00|234.59|231.09|232.88|229.38|234.84|231.34|232.88|229.38|0
1646970900000|2022-03-11 03:55:00|233.01|229.51|232.58|229.08|233.68|230.18|232.4|228.9|0
1646971200000|2022-03-11 04:00:00|232.64|229.14|232.76|229.26|232.88|229.38|232.15|228.65|0
1646971500000|2022-03-11 04:05:00|232.7|229.2|232.15|228.65|232.94|229.44|232.15|228.65|0
1646971800000|2022-03-11 04:10:00|231.78|228.28|233.96|230.46|234.45|230.95|231.78|228.28|0
1646972100000|2022-03-11 04:15:00|234.08|230.58|232.69|229.19|234.08|230.58|232.14|228.64|0
1646972400000|2022-03-11 04:20:00|232.62|229.12|231.65|228.15|232.62|229.12|231.53|228.03|0
1646972700000|2022-03-11 04:25:00|231.89|228.39|232.49|228.99|232.74|229.24|231.89|228.39|0
1646973000000|2022-03-11 04:30:00|232.37|228.87|232.97|229.47|232.98|229.48|232.13|228.63|0
1646973300000|2022-03-11 04:35:00|232.73|229.23|232.85|229.35|233.22|229.72|232.49|228.99|0
1646973600000|2022-03-11 04:40:00|232.97|229.47|232.12|228.62|233.21|229.71|232.06|228.56|0
1646973900000|2022-03-11 04:45:00|232.24|228.74|232.6|229.1|232.84|229.34|232.06|228.56|0
1646974200000|2022-03-11 04:50:00|232.48|228.98|233.32|229.82|233.32|229.82|231.93|228.43|0
1646974500000|2022-03-11 04:55:00|233.26|229.76|233.68|230.18|233.93|230.43|233.26|229.76|0
1646974800000|2022-03-11 05:00:00|233.63|230.13|234.05|230.55|235.02|231.52|233.44|229.94|0
1646975100000|2022-03-11 05:05:00|234.17|230.67|234.77|231.27|235.14|231.64|234.17|230.67|0
1646975400000|2022-03-11 05:10:00|234.9|231.4|234.65|231.15|235.75|232.25|234.53|231.03|0
1646975700000|2022-03-11 05:15:00|234.89|231.39|235.76|232.26|235.76|232.26|234.65|231.15|0
1646976000000|2022-03-11 05:20:00|235.7|232.2|235.82|232.32|236.37|232.87|235.4|231.9|0
1646976300000|2022-03-11 05:25:00|235.64|232.14|234.9|231.4|235.64|232.14|234.66|231.16|0
1646976600000|2022-03-11 05:30:00|234.78|231.28|233.02|229.52|235.27|231.77|232.9|229.4|0
1646976900000|2022-03-11 05:35:00|232.95|229.45|230.06|226.56|233.56|230.06|229.94|226.44|0
1646977200000|2022-03-11 05:40:00|230.42|226.92|231.14|227.64|231.14|227.64|229.94|226.44|0
1646977500000|2022-03-11 05:45:00|231.01|227.51|229.93|226.43|231.13|227.63|229.69|226.19|0
1646977800000|2022-03-11 05:50:00|229.81|226.31|228.19|224.69|230.17|226.67|228.01|224.51|0
1646978100000|2022-03-11 05:55:00|227.83|224.33|227.05|223.55|227.83|224.33|225.81|222.31|0
1646978400000|2022-03-11 06:00:00|227.17|223.67|224.33|221.53|228.25|224.75|224.21|221.06|0
1646978700000|2022-03-11 06:05:00|224.45|221.65|223.74|220.94|224.69|221.89|222.92|220.12|0
1646979000000|2022-03-11 06:10:00|223.86|221.06|223.5|220.7|224.09|221.29|222.85|220.05|0
1646979300000|2022-03-11 06:15:00|223.38|220.58|223.02|220.22|223.97|221.17|222.32|219.52|0
1646979600000|2022-03-11 06:20:00|222.85|220.05|223.84|221.04|223.96|221.16|222.67|219.87|0
1646979900000|2022-03-11 06:25:00|223.79|220.99|222.9|220.1|223.84|221.04|222.61|219.81|0
1646980200000|2022-03-11 06:30:00|222.84|220.04|224.49|221.69|224.54|221.74|222.78|219.98|0
1646980500000|2022-03-11 06:35:00|224.54|221.74|223.89|221.09|225.25|222.45|223.71|220.91|0
1646980800000|2022-03-11 06:40:00|223.95|221.15|222.59|219.79|223.95|221.15|222.3|219.5|0
1646981100000|2022-03-11 06:45:00|222.53|219.73|222.41|219.61|223.3|220.5|222.18|219.38|0
1646981400000|2022-03-11 06:50:00|222.36|219.56|222.35|219.55|222.76|219.96|222.29|219.49|0
1646981700000|2022-03-11 06:55:00|222.41|219.61|222.94|220.14|223.41|220.61|222.29|219.49|0
1646982000000|2022-03-11 07:00:00|222.76|219.96|219.08|216.28|222.76|219.96|218.67|215.87|0
1646982300000|2022-03-11 07:05:00|218.9|216.1|216.65|213.85|218.9|216.1|215.1|212.3|0
1646982600000|2022-03-11 07:10:00|216.7|213.9|217.39|214.59|217.68|214.88|215.43|212.63|0
1646982900000|2022-03-11 07:15:00|217.45|214.65|216.87|214.07|218.93|216.13|215.94|213.14|0
1646983200000|2022-03-11 07:20:00|216.93|214.13|219.25|216.45|219.37|216.57|216.93|214.13|0
1646983500000|2022-03-11 07:25:00|219.19|216.39|218.25|215.45|219.66|216.86|218.02|215.22|0
1646983800000|2022-03-11 07:30:00|218.31|215.51|220.35|217.55|220.7|217.9|218.31|215.51|0
1646984100000|2022-03-11 07:35:00|220.53|217.73|221.4|218.6|222.46|219.66|220.12|217.32|0
1646984400000|2022-03-11 07:40:00|221.52|218.72|220.29|217.49|221.52|218.72|219.64|216.84|0
1646984700000|2022-03-11 07:45:00|220.46|217.66|221.51|218.71|221.93|219.13|218.59|215.79|0
1646985000000|2022-03-11 07:50:00|221.34|218.54|221.57|218.77|221.86|219.06|220.87|218.07|0
1646985300000|2022-03-11 07:55:00|221.63|218.83|221.27|218.47|223.69|220.89|221.27|218.47|0
1646985600000|2022-03-11 08:00:00|220.86|218.06|224.22|221.42|224.22|221.42|220.56|217.76|0
1646985900000|2022-03-11 08:05:00|223.8|221.6|223.74|221.54|225.34|223.14|222.08|219.88|0
1646986200000|2022-03-11 08:10:00|223.68|221.48|222.96|220.76|223.68|221.48|221.49|219.29|0
1646986500000|2022-03-11 08:15:00|222.84|220.64|228.39|226.19|228.75|226.55|222.31|220.11|0
1646986800000|2022-03-11 08:20:00|228.32|226.12|226.34|224.14|229.29|227.09|226.22|224.02|0
1646987100000|2022-03-11 08:25:00|226.52|224.32|226.7|224.5|227.84|225.64|224.73|222.53|0
1646987400000|2022-03-11 08:30:00|226.88|224.68|227.65|225.45|227.83|225.63|224.91|222.71|0
1646987700000|2022-03-11 08:35:00|227.35|225.15|225.56|223.36|227.59|225.39|223.42|221.22|0
1646988000000|2022-03-11 08:40:00|225.68|223.48|224.96|222.76|226.87|224.67|224.37|222.17|0
1646988300000|2022-03-11 08:45:00|224.84|222.64|221.77|219.57|224.84|222.64|221.77|219.57|0
1646988600000|2022-03-11 08:50:00|221.71|219.51|225.31|223.11|225.37|223.17|221.53|219.33|0
1646988900000|2022-03-11 08:55:00|225.13|222.93|224.71|222.51|225.43|223.23|223.29|221.09|0
1646989200000|2022-03-11 09:00:00|224.95|222.75|223.29|221.09|224.95|222.75|222.7|220.5|0
1646989500000|2022-03-11 09:05:00|223.23|221.03|221.64|219.44|223.29|221.09|220.06|217.86|0
1646989800000|2022-03-11 09:10:00|221.52|219.32|219.12|216.92|221.64|219.44|218.94|216.74|0
1646990100000|2022-03-11 09:15:00|219.29|217.09|219.64|217.44|220.29|218.09|218.71|216.51|0
1646990400000|2022-03-11 09:20:00|219.76|217.56|218.85|216.65|220.78|218.58|217.72|215.52|0
1646990700000|2022-03-11 09:25:00|218.79|216.59|219.83|217.63|219.89|217.69|217.74|215.54|0
1646991000000|2022-03-11 09:30:00|219.72|217.52|219.95|217.75|221.23|219.03|219.02|216.82|0
1646991300000|2022-03-11 09:35:00|219.71|217.51|220.76|218.56|221.23|219.03|219.48|217.28|0
1646991600000|2022-03-11 09:40:00|220.7|218.5|220.52|218.32|221.93|219.73|220.52|218.32|0
1646991900000|2022-03-11 09:45:00|220.4|218.2|217.23|215.03|220.4|218.2|217.11|214.91|0
1646992200000|2022-03-11 09:50:00|217.11|214.91|216.18|213.98|217.81|215.61|215.49|213.29|0
1646992500000|2022-03-11 09:55:00|216.3|214.1|216.76|214.56|216.87|214.67|216.18|213.98|0
1646992800000|2022-03-11 10:00:00|216.64|214.44|212.04|209.84|216.64|214.44|212.04|209.84|0
1646993100000|2022-03-11 10:05:00|211.93|209.73|213.41|211.21|213.76|211.56|211.36|209.16|0
1646993400000|2022-03-11 10:10:00|213.52|211.32|214.78|212.58|214.9|212.7|213.47|211.27|0
1646993700000|2022-03-11 10:15:00|214.73|212.53|214.55|212.35|215.01|212.81|213.63|211.43|0
1646994000000|2022-03-11 10:20:00|214.61|212.41|213.97|211.77|215.01|212.81|213.97|211.77|0
1646994300000|2022-03-11 10:25:00|214.09|211.89|212.31|210.11|214.09|211.89|211.8|209.6|0
1646994600000|2022-03-11 10:30:00|212.37|210.17|213.22|211.02|213.51|211.31|212.2|210|0
1646994900000|2022-03-11 10:35:00|213.28|211.08|214.65|212.45|214.94|212.74|213.05|210.85|0
1646995200000|2022-03-11 10:40:00|214.71|212.51|216.49|214.29|216.49|214.29|214.65|212.45|0
1646995500000|2022-03-11 10:45:00|216.26|214.06|214.76|212.56|216.37|214.17|214.76|212.56|0
1646995800000|2022-03-11 10:50:00|214.7|212.5|216.7|214.5|216.95|214.75|214.64|212.44|0
1646996100000|2022-03-11 10:55:00|216.58|214.38|214.52|212.32|216.99|214.79|213.49|211.29|0
1646996400000|2022-03-11 11:00:00|214.69|212.49|214.46|212.26|215.32|213.12|214.06|211.86|0
1646996700000|2022-03-11 11:05:00|214.4|212.2|214.69|212.49|215.78|213.58|213.77|211.57|0
1646997000000|2022-03-11 11:10:00|214.63|212.43|215.66|213.46|216.07|213.87|214.17|211.97|0
1646997300000|2022-03-11 11:15:00|215.83|213.63|216.18|213.98|216.35|214.15|214.85|212.65|0
1646997600000|2022-03-11 11:20:00|216.12|213.92|202.12|199.92|217.45|215.25|201.19|198.99|0
1646997900000|2022-03-11 11:25:00|203.17|200.97|193.6|191.4|209.35|207.15|187.73|185.53|0
1646998200000|2022-03-11 11:30:00|195|192.8|194.09|191.89|198.47|196.27|192.75|190.55|0
1646998500000|2022-03-11 11:35:00|193.44|191.24|197|194.8|198.03|195.83|193.28|191.08|0
1646998800000|2022-03-11 11:40:00|197.05|194.85|194.88|192.68|197.16|194.96|192.2|190|0
1646999100000|2022-03-11 11:45:00|194.94|192.74|195.97|192.45|197.26|195.06|192.79|190.59|0
1646999400000|2022-03-11 11:50:00|196.19|192.67|199.83|196.31|201.42|197.9|195.97|192.45|0
1646999700000|2022-03-11 11:55:00|199.61|196.09|196.18|192.66|199.83|196.31|195.91|192.39|0
1647000000000|2022-03-11 12:00:00|196.72|193.2|197.04|193.52|199.49|195.97|196.5|192.98|0
1647000300000|2022-03-11 12:05:00|196.82|193.3|196.98|193.46|198.78|195.26|196.49|192.97|0
1647000600000|2022-03-11 12:10:00|197.14|193.62|196.38|192.86|197.9|194.38|195.2|191.68|0
1647000900000|2022-03-11 12:15:00|196.81|193.29|197.24|193.72|197.68|194.16|195.84|192.32|0
1647001200000|2022-03-11 12:20:00|197.52|194|197.78|194.26|198.16|194.64|196.7|193.18|0
1647001500000|2022-03-11 12:25:00|197.72|194.2|197.3|193.78|201.75|198.23|196.87|193.35|0
1647001800000|2022-03-11 12:30:00|197.14|193.62|195.35|191.83|197.14|193.62|195.35|191.83|0
1647002100000|2022-03-11 12:35:00|195.4|191.88|194.69|191.17|196.59|193.07|194.69|191.17|0
1647002400000|2022-03-11 12:40:00|194.59|191.07|195.88|192.36|196.48|192.96|194.59|191.07|0
1647002700000|2022-03-11 12:45:00|195.77|192.25|198.27|194.75|198.71|195.19|195.72|192.2|0
1647003000000|2022-03-11 12:50:00|198.16|194.64|200.57|197.05|200.57|197.05|198.05|194.53|0
1647003300000|2022-03-11 12:55:00|200.46|196.94|201.29|197.77|203.06|199.54|200.02|196.5|0
1647003600000|2022-03-11 13:00:00|201.4|197.88|201.78|198.26|202.62|199.1|200.29|196.77|0
1647003900000|2022-03-11 13:05:00|201.67|198.15|200.67|197.15|202.17|198.65|200.34|196.82|0
1647004200000|2022-03-11 13:10:00|201|197.48|203.33|199.81|204.22|200.7|200.23|196.71|0
1647004500000|2022-03-11 13:15:00|203.27|199.75|205|201.48|205|201.48|202.44|198.92|0
1647004800000|2022-03-11 13:20:00|204.89|201.37|203.32|199.8|205.33|201.81|202.87|199.35|0
1647005100000|2022-03-11 13:25:00|203.1|199.58|201.15|197.63|203.32|199.8|201.15|197.63|0
1647005400000|2022-03-11 13:30:00|201.1|197.58|202.64|199.12|203.2|199.68|200.43|196.91|0
1647005700000|2022-03-11 13:35:00|202.98|199.46|201.97|198.45|203.59|200.07|201.31|197.79|0
1647006000000|2022-03-11 13:40:00|202.42|198.9|204.75|201.23|204.87|201.35|202.42|198.9|0
1647006300000|2022-03-11 13:45:00|204.53|201.01|205.98|202.46|206.1|202.58|203.47|199.95|0
1647006600000|2022-03-11 13:50:00|205.87|202.35|204.52|201|205.87|202.35|203.97|200.45|0
1647006900000|2022-03-11 13:55:00|204.41|200.89|203.97|200.45|206.88|203.36|203.64|200.12|0
1647007200000|2022-03-11 14:00:00|205.34|201.82|205.05|201.53|206.47|202.95|204.04|200.52|0
1647007500000|2022-03-11 14:05:00|205.28|201.76|206.57|203.05|206.97|203.45|205.05|201.53|0
1647007800000|2022-03-11 14:10:00|206.51|202.99|207.3|203.78|207.98|204.46|206.4|202.88|0
1647008100000|2022-03-11 14:15:00|207.19|203.67|206.39|202.87|207.3|203.78|205.94|202.42|0
1647008400000|2022-03-11 14:20:00|206.17|202.65|206.39|202.87|207.86|204.34|205.38|201.86|0
1647008700000|2022-03-11 14:25:00|206.61|203.09|208.82|205.3|208.82|205.3|206.5|202.98|0
1647009000000|2022-03-11 14:30:00|208.42|204.9|208.31|204.79|209.45|205.93|206.16|202.64|0
1647009300000|2022-03-11 14:35:00|208.08|204.56|211.04|207.52|211.04|207.52|206.49|202.97|0
1647009600000|2022-03-11 14:40:00|210.87|207.35|210.67|208.47|213.98|210.46|209.42|207.13|0
1647009900000|2022-03-11 14:45:00|210.73|208.53|209.3|207.1|210.73|208.53|207.82|205.62|0
1647010200000|2022-03-11 14:50:00|209.53|207.33|213.19|210.99|213.31|211.11|207.71|205.51|0
1647010500000|2022-03-11 14:55:00|213.31|211.11|214|211.8|216.32|214.12|212.79|210.59|0
1647010800000|2022-03-11 15:00:00|215.57|213.37|221.32|219.12|222.21|220.01|214.64|212.44|0
1647011100000|2022-03-11 15:05:00|221.02|218.82|224.11|221.91|224.47|222.27|218.66|216.46|0
1647011400000|2022-03-11 15:10:00|223.63|221.43|220.89|218.69|223.63|221.43|218.89|216.69|0
1647011700000|2022-03-11 15:15:00|220.83|218.63|221.48|219.28|222.79|220.59|219.71|217.51|0
1647012000000|2022-03-11 15:20:00|221.36|219.16|222.31|220.11|224.4|222.2|221.12|218.92|0
1647012300000|2022-03-11 15:25:00|222.07|219.87|220.29|218.09|222.19|219.99|217.82|215.62|0
1647012600000|2022-03-11 15:30:00|220.64|218.44|223.73|221.53|224.09|221.89|219.7|217.5|0
1647012900000|2022-03-11 15:35:00|223.67|221.47|220.11|217.91|223.73|221.53|219.87|217.67|0
1647013200000|2022-03-11 15:40:00|220.04|217.84|219.45|217.25|220.46|218.26|216.52|214.32|0
1647013500000|2022-03-11 15:45:00|219.69|217.49|216.82|214.62|220.51|218.31|215.65|213.45|0
1647013800000|2022-03-11 15:50:00|216.94|214.74|214.82|212.62|216.94|214.74|213.08|210.88|0
1647014100000|2022-03-11 15:55:00|214.71|212.51|212.61|210.41|215.64|213.44|212.38|210.18|0
1647014400000|2022-03-11 16:00:00|212.49|210.29|215.64|213.44|215.75|213.55|212.49|210.29|0
1647014700000|2022-03-11 16:05:00|215.46|213.26|218.22|216.02|219.11|216.91|215.17|212.97|0
1647015000000|2022-03-11 16:10:00|217.98|215.78|220.65|218.45|221.19|218.99|217.39|215.19|0
1647015300000|2022-03-11 16:15:00|220.35|218.15|218.68|216.48|221.18|218.98|218.45|216.25|0
1647015600000|2022-03-11 16:20:00|218.57|216.37|217.8|215.6|219.63|217.43|216.68|214.48|0
1647015900000|2022-03-11 16:25:00|217.69|215.49|219.94|217.74|220.54|218.34|217.69|215.49|0
1647016200000|2022-03-11 16:30:00|220.18|217.98|224.92|222.72|225.04|222.84|219.88|217.68|0
1647016500000|2022-03-11 16:35:00|225.22|223.02|221.96|219.76|225.22|223.02|221.6|219.4|0
1647016800000|2022-03-11 16:40:00|222.08|219.88|222.68|220.48|226.68|224.48|221.72|219.52|0
1647017100000|2022-03-11 16:45:00|222.8|220.6|222.32|220.12|224.25|222.05|220.88|218.68|0
1647017400000|2022-03-11 16:50:00|222.68|220.48|223.76|221.56|225.34|223.14|222.32|220.12|0
1647017700000|2022-03-11 16:55:00|222.8|220.6|223.94|221.74|225.21|223.01|222.55|220.35|0
1647018000000|2022-03-11 17:00:00|223.88|221.68|224.11|221.91|227.64|225.44|223.75|221.55|0
1647018300000|2022-03-11 17:05:00|223.87|221.67|227.64|225.44|227.88|225.68|222.55|220.35|0
1647018600000|2022-03-11 17:10:00|227.52|225.32|226.66|224.46|227.52|225.32|224.59|222.39|0
1647018900000|2022-03-11 17:15:00|226.41|224.21|222.54|220.34|226.78|224.58|222.54|220.34|0
1647019200000|2022-03-11 17:20:00|222.41|220.21|224.58|222.38|225.19|222.99|221.69|219.49|0
1647019500000|2022-03-11 17:25:00|224.53|222.33|228.3|226.1|228.36|226.16|224.46|222.26|0
1647019800000|2022-03-11 17:30:00|228.18|225.98|227.25|225.05|228.36|226.16|226.52|224.32|0
1647020100000|2022-03-11 17:35:00|227.62|225.42|229.95|227.75|230.32|228.12|227.5|225.3|0
1647020400000|2022-03-11 17:40:00|229.82|227.62|226.88|224.68|230.07|227.87|226.82|224.62|0
1647020700000|2022-03-11 17:45:00|227.06|224.86|227.67|225.47|227.67|225.47|225.9|223.7|0
1647021000000|2022-03-11 17:50:00|227.61|225.41|226.2|224|227.61|225.41|225.9|223.7|0
1647021300000|2022-03-11 17:55:00|226.26|224.06|225.53|223.33|226.32|224.12|224.08|221.88|0
1647021600000|2022-03-11 18:00:00|225.41|223.21|223.71|221.51|226.74|224.54|223.29|221.09|0
1647021900000|2022-03-11 18:05:00|223.83|221.63|224.79|222.59|225.03|222.83|221.9|219.7|0
1647022200000|2022-03-11 18:10:00|224.55|222.35|225.21|223.01|225.64|223.44|223.7|221.5|0
1647022500000|2022-03-11 18:15:00|225.09|222.89|222.25|220.05|225.15|222.95|222.25|220.05|0
1647022800000|2022-03-11 18:20:00|222.01|219.81|220.45|218.25|222.49|220.29|220.45|218.25|0
1647023100000|2022-03-11 18:25:00|220.57|218.37|220.68|218.48|221.34|219.14|219.73|217.53|0
1647023400000|2022-03-11 18:30:00|220.8|218.6|221.4|219.2|221.88|219.68|220.08|217.88|0
1647023700000|2022-03-11 18:35:00|221.52|219.32|222.47|220.27|222.72|220.52|220.32|218.12|0
1647024000000|2022-03-11 18:40:00|222.42|220.22|220.91|218.71|222.71|220.51|220.91|218.71|0
1647024300000|2022-03-11 18:45:00|221.03|218.83|219.35|217.15|221.03|218.83|219.35|217.15|0
1647024600000|2022-03-11 18:50:00|218.88|216.68|225.12|222.92|225.12|222.92|218.4|216.2|0
1647024900000|2022-03-11 18:55:00|225.24|223.04|226.94|224.74|227.06|224.86|223.79|221.59|0
1647025200000|2022-03-11 19:00:00|228.04|225.84|225.48|223.28|228.53|226.33|225.48|223.28|0
1647025500000|2022-03-11 19:05:00|225.23|223.03|226.57|224.37|226.57|224.37|224.87|222.67|0
1647025800000|2022-03-11 19:10:00|226.2|224|226.32|224.12|227.54|225.34|225.35|223.15|0
1647026100000|2022-03-11 19:15:00|225.83|223.63|227.66|225.46|227.66|225.46|224.38|222.18|0
1647026400000|2022-03-11 19:20:00|228.03|225.83|226.19|223.99|228.15|225.95|225.95|223.75|0
1647026700000|2022-03-11 19:25:00|226.07|223.87|222.07|219.87|226.8|224.6|221.71|219.51|0
1647027000000|2022-03-11 19:30:00|222.31|220.11|224.06|221.86|224.24|222.04|221.83|219.63|0
1647027300000|2022-03-11 19:35:00|224.12|221.92|224.12|221.92|225.33|223.13|223.39|221.19|0
1647027600000|2022-03-11 19:40:00|224.24|222.04|227.64|225.44|227.89|225.69|224|221.8|0
1647027900000|2022-03-11 19:45:00|227.76|225.56|227.03|224.83|229.18|226.98|226.91|224.71|0
1647028200000|2022-03-11 19:50:00|227.21|225.01|230.09|227.89|232.07|229.87|227.21|225.01|0
1647028500000|2022-03-11 19:55:00|227.74|225.54|230.36|228.16|231.29|229.09|226.88|224.68|0
1647028800000|2022-03-11 20:00:00|230.23|228.03|231.34|229.14|231.96|229.76|229.74|227.54|0
1647029100000|2022-03-11 20:05:00|231.22|229.02|232.95|230.75|233.57|231.37|230.11|227.91|0
1647029400000|2022-03-11 20:10:00|232.82|230.62|233.56|231.36|234.19|231.99|231.46|229.26|0
1647029700000|2022-03-11 20:15:00|233.94|231.74|231.95|229.75|233.94|231.74|231.45|229.25|0
1647030000000|2022-03-11 20:20:00|232.32|230.12|233.37|231.17|233.37|231.17|231.2|229|0
1647030300000|2022-03-11 20:25:00|233.93|231.73|235.68|233.48|235.68|233.48|232.56|230.36|0
1647030600000|2022-03-11 20:30:00|236.55|234.35|241.31|239.11|241.31|239.11|236.55|234.35|0
1647030900000|2022-03-11 20:35:00|241.06|238.86|240.42|238.22|241.18|238.98|238.28|236.08|0
1647031200000|2022-03-11 20:40:00|240.68|238.48|241.43|239.23|242.26|240.06|239.1|236.9|0
1647031500000|2022-03-11 20:45:00|240.61|238.41|242.95|240.75|243.33|241.13|240.61|238.41|0
1647031800000|2022-03-11 20:50:00|243.65|241.45|246.03|243.83|246.16|243.96|239.7|237.5|0
1647032100000|2022-03-11 20:55:00|245.52|243.32|248.02|245.82|250.02|247.82|242.72|240.52|0
1647032400000|2022-03-11 21:00:00|246.29|244.09|246.03|243.83|248.34|246.14|245.64|243.44|0
1647032700000|2022-03-11 21:05:00|245.9|243.7|246.15|243.95|246.66|244.46|245.64|243.44|0
1647033000000|2022-03-11 21:10:00|246.34|244.14|246.15|243.95|246.66|244.46|245.89|243.69|0
1647244800000|2022-03-14 08:00:00|235.23|232.83|235.11|232.71|235.73|233.33|232.81|230.41|0
1647245100000|2022-03-14 08:05:00|235.36|232.96|228.93|226.53|235.67|233.27|228.51|226.11|0
1647245400000|2022-03-14 08:10:00|228.75|226.35|230.4|228|230.83|228.43|226.98|224.58|0
1647245700000|2022-03-14 08:15:00|230.65|228.25|232.74|230.34|232.86|230.46|230.28|227.88|0
1647246000000|2022-03-14 08:20:00|232.93|230.53|231.5|229.1|233.23|230.83|230.7|228.3|0
1647246300000|2022-03-14 08:25:00|231.62|229.22|235.34|232.94|236.09|233.69|231.5|229.1|0
1647246600000|2022-03-14 08:30:00|235.53|233.13|235.83|233.43|237.46|235.06|235.53|233.13|0
1647246900000|2022-03-14 08:35:00|235.96|233.56|236.45|234.05|236.45|234.05|234.4|232|0
1647247200000|2022-03-14 08:40:00|236.33|233.93|235.95|233.55|236.77|234.37|235.08|232.68|0
1647247500000|2022-03-14 08:45:00|236.07|233.67|233.27|230.87|236.07|233.67|233.27|230.87|0
1647247800000|2022-03-14 08:50:00|233.21|230.81|235.63|233.23|236.82|234.42|231.48|229.08|0
1647248100000|2022-03-14 08:55:00|235.57|233.17|234.01|231.61|236.19|233.79|233.14|230.74|0
1647248400000|2022-03-14 09:00:00|233.82|231.42|230.61|228.21|234.32|231.92|230.48|228.08|0
1647248700000|2022-03-14 09:05:00|230.73|228.33|230.36|227.96|231.65|229.25|230.23|227.83|0
1647249000000|2022-03-14 09:10:00|230.11|227.71|230.84|228.44|231.28|228.88|228.34|225.94|0
1647249300000|2022-03-14 09:15:00|230.91|228.51|230.96|228.56|232.2|229.8|230.17|227.77|0
1647249600000|2022-03-14 09:20:00|230.84|228.44|232.69|230.29|232.69|230.29|229.12|226.72|0
1647249900000|2022-03-14 09:25:00|232.63|230.23|233.99|231.59|235.42|233.02|231.82|229.42|0
1647250200000|2022-03-14 09:30:00|233.92|231.52|232.55|230.15|234.54|232.14|231.76|229.36|0
1647250500000|2022-03-14 09:35:00|232.31|229.91|229.91|227.51|233.86|231.46|229.78|227.38|0
1647250800000|2022-03-14 09:40:00|229.29|226.89|227.76|225.36|230.45|228.05|225.45|223.05|0
1647251100000|2022-03-14 09:45:00|227.94|225.54|225.57|223.17|228.73|226.33|225.33|222.93|0
1647251400000|2022-03-14 09:50:00|226.05|223.65|223.88|221.48|226.85|224.45|223.34|220.94|0
1647251700000|2022-03-14 09:55:00|223.76|221.36|224.06|221.66|224.48|222.08|221.6|219.2|0
1647252000000|2022-03-14 10:00:00|223.81|221.41|224.83|222.43|225.32|222.92|223.45|221.05|0
1647252300000|2022-03-14 10:05:00|223.91|221.51|226.39|223.99|226.51|224.11|223.61|221.21|0
1647252600000|2022-03-14 10:10:00|226.27|223.87|226.63|224.23|228.53|226.13|226.09|223.69|0
1647252900000|2022-03-14 10:15:00|226.69|224.29|226.57|224.17|227.12|224.72|225.72|223.32|0
1647253200000|2022-03-14 10:20:00|226.5|224.1|226.99|224.59|228.15|225.75|226.38|223.98|0
1647253500000|2022-03-14 10:25:00|226.93|224.53|226.98|224.58|228.09|225.69|226.08|223.68|0
1647253800000|2022-03-14 10:30:00|226.86|224.46|224.91|222.51|226.93|224.53|224.13|221.73|0
1647254100000|2022-03-14 10:35:00|224.98|222.58|227.04|224.64|227.34|224.94|224.98|222.58|0
1647254400000|2022-03-14 10:40:00|226.98|224.58|229.36|226.96|229.73|227.33|226.98|224.58|0
1647254700000|2022-03-14 10:45:00|229.3|226.9|228.93|226.53|229.54|227.14|227.89|225.49|0
1647255000000|2022-03-14 10:50:00|228.87|226.47|227.25|224.85|231.05|228.65|227.25|224.85|0
1647255300000|2022-03-14 10:55:00|227.37|224.97|225.54|223.14|227.98|225.58|225.42|223.02|0
1647255600000|2022-03-14 11:00:00|225.42|223.02|229.26|226.86|229.26|226.86|225.42|223.02|0
1647255900000|2022-03-14 11:05:00|229.01|226.61|231.22|228.82|231.41|229.01|228.28|225.88|0
1647256200000|2022-03-14 11:10:00|231.16|228.76|229.8|227.4|231.53|229.13|229.07|226.67|0
1647256500000|2022-03-14 11:15:00|229.74|227.34|228.94|226.54|230.78|228.38|228.76|226.36|0
1647256800000|2022-03-14 11:20:00|229|226.6|229.61|227.21|230.04|227.64|228.32|225.92|0
1647257100000|2022-03-14 11:25:00|229.55|227.15|235.87|233.47|237.25|234.85|229.42|227.02|0
1647257400000|2022-03-14 11:30:00|236.06|233.66|237.24|234.84|237.37|234.97|234.74|232.34|0
1647257700000|2022-03-14 11:35:00|237.12|234.72|236.93|234.53|237.5|235.1|234.36|231.96|0
1647258000000|2022-03-14 11:40:00|236.8|234.4|237.81|235.41|237.99|235.59|235.05|232.65|0
1647258300000|2022-03-14 11:45:00|237.99|235.59|239.19|236.79|242.17|239.77|237.36|234.96|0
1647258600000|2022-03-14 11:50:00|239.63|237.23|241.41|239.01|241.41|239.01|236.84|234.44|0
1647258900000|2022-03-14 11:55:00|241.6|239.2|241.53|239.13|242.36|239.96|239.12|236.72|0
1647259200000|2022-03-14 12:00:00|241.91|239.51|238.87|236.47|243.06|240.66|238.49|236.09|0
1647259500000|2022-03-14 12:05:00|238.81|236.41|238.3|235.9|239.5|237.1|237.35|234.95|0
1647259800000|2022-03-14 12:10:00|238.23|235.83|238.8|236.4|239.81|237.41|238.23|235.83|0
1647260100000|2022-03-14 12:15:00|238.93|236.53|240.63|238.23|241.01|238.61|237.35|234.95|0
1647260400000|2022-03-14 12:20:00|240.31|237.91|242.09|239.69|242.41|240.01|240.31|237.91|0
1647260700000|2022-03-14 12:25:00|241.89|239.49|241.07|238.67|241.89|239.49|240.24|237.84|0
1647261000000|2022-03-14 12:30:00|240.75|238.35|239.1|236.7|241.38|238.98|238.91|236.51|0
1647261300000|2022-03-14 12:35:00|238.97|236.57|239.47|237.07|241.44|239.04|238.97|236.57|0
1647261600000|2022-03-14 12:40:00|239.6|237.2|238.02|235.62|239.66|237.26|237.58|235.18|0
1647261900000|2022-03-14 12:45:00|238.08|235.68|239.97|237.57|239.97|237.57|237.2|234.8|0
1647262200000|2022-03-14 12:50:00|239.91|237.51|239.78|237.38|241.69|239.29|237.07|234.67|0
1647262500000|2022-03-14 12:55:00|239.59|237.19|234.56|232.16|240.92|238.52|234|231.6|0
1647262800000|2022-03-14 13:00:00|234.62|232.22|235.75|233.35|235.75|233.35|234.62|232.22|0
1647263100000|2022-03-14 13:05:00|238.19|235.79|238.06|235.66|239.07|236.67|237.87|235.47|0
1647263400000|2022-03-14 13:10:00|237.93|235.53|236.79|234.39|238.94|236.54|236.04|233.64|0
1647263700000|2022-03-14 13:15:00|237.16|234.76|236.91|234.51|237.79|235.39|235.41|233.01|0
1647264000000|2022-03-14 13:20:00|236.78|234.38|239.24|236.84|239.24|236.84|236.28|233.88|0
1647264300000|2022-03-14 13:25:00|239.17|236.77|241.2|238.8|241.2|238.8|238.79|236.39|0
1647264600000|2022-03-14 13:30:00|241.45|239.05|244.13|241.73|244.13|241.73|236.02|233.62|0
1647264900000|2022-03-14 13:35:00|243.75|241.35|247.22|244.82|249.16|246.76|242.08|239.68|0
1647265200000|2022-03-14 13:40:00|247.35|244.95|239.03|236.63|250.46|248.06|238.15|235.75|0
1647265500000|2022-03-14 13:45:00|238.84|236.44|240.17|237.77|241.5|239.1|237.01|234.61|0
1647265800000|2022-03-14 13:50:00|240.29|237.89|239.78|237.38|240.54|238.14|237.64|235.24|0
1647266100000|2022-03-14 13:55:00|239.4|237|238.71|236.31|242.71|240.31|237.26|234.86|0
1647266400000|2022-03-14 14:00:00|238.91|236.51|239.98|237.58|242.27|239.87|235.31|232.91|0
1647266700000|2022-03-14 14:05:00|240.23|237.83|233.81|231.41|240.99|238.59|233.69|231.29|0
1647267000000|2022-03-14 14:10:00|233.69|231.29|230.21|227.81|234.43|232.03|229.35|226.95|0
1647267300000|2022-03-14 14:15:00|230.58|228.18|231.33|228.93|233.53|231.13|228.8|226.4|0
1647267600000|2022-03-14 14:20:00|231.08|228.68|228.97|226.57|231.7|229.3|228.73|226.33|0
1647267900000|2022-03-14 14:25:00|228.6|226.2|230.58|228.18|230.7|228.3|227.13|224.73|0
1647268200000|2022-03-14 14:30:00|230.45|228.05|232.06|229.66|233.93|231.53|230.33|227.93|0
1647268500000|2022-03-14 14:35:00|231.69|229.29|230.01|227.61|231.81|229.41|228.1|225.7|0
1647268800000|2022-03-14 14:40:00|229.64|227.24|230.19|227.79|230.69|228.29|227.61|225.21|0
1647269100000|2022-03-14 14:45:00|230.56|228.16|229.08|226.68|231.06|228.66|227.54|225.14|0
1647269400000|2022-03-14 14:50:00|228.83|226.43|224.48|222.08|230.13|227.73|223.69|221.29|0
1647269700000|2022-03-14 14:55:00|224.66|222.26|222.96|220.56|226.13|223.73|222.96|220.56|0
1647270000000|2022-03-14 15:00:00|222.24|219.84|224.41|222.01|225.51|223.11|222.24|219.84|0
1647270300000|2022-03-14 15:05:00|224.05|221.65|226.48|224.08|226.73|224.33|223.2|220.8|0
1647270600000|2022-03-14 15:10:00|226.24|223.84|228.83|226.43|229.2|226.8|225.75|223.35|0
1647270900000|2022-03-14 15:15:00|228.96|226.56|228.58|226.18|229.08|226.68|227.42|225.02|0
1647271200000|2022-03-14 15:20:00|228.71|226.31|231.79|229.39|232.29|229.89|228.71|226.31|0
1647271500000|2022-03-14 15:25:00|231.92|229.52|233.16|230.76|233.91|231.51|231.3|228.9|0
1647271800000|2022-03-14 15:30:00|232.91|230.51|232.91|230.51|234.41|232.01|232.41|230.01|0
1647272100000|2022-03-14 15:35:00|233.03|230.63|236.16|233.76|236.92|234.52|232.91|230.51|0
1647272400000|2022-03-14 15:40:00|236.29|233.89|240.72|238.32|242.12|239.72|235.91|233.51|0
1647272700000|2022-03-14 15:45:00|240.85|238.45|244.05|241.65|244.17|241.77|240.53|238.13|0
1647273000000|2022-03-14 15:50:00|243.98|241.58|240.71|238.31|244.56|242.16|239.43|237.03|0
1647273300000|2022-03-14 15:55:00|240.83|238.43|241.69|239.29|243.61|241.21|240.83|238.43|0
1647273600000|2022-03-14 16:00:00|242.07|239.67|246.45|244.05|246.58|244.18|242.07|239.67|0
1647273900000|2022-03-14 16:05:00|246.52|244.12|247.74|245.34|248.53|246.13|244.38|241.98|0
1647274200000|2022-03-14 16:10:00|248.27|245.87|249.31|246.91|250.35|247.95|246.7|244.3|0
1647274500000|2022-03-14 16:15:00|249.57|247.17|245.92|243.52|249.7|247.3|245.53|243.13|0
1647274800000|2022-03-14 16:20:00|245.79|243.39|245.59|243.19|248.39|245.99|245.01|242.61|0
1647275100000|2022-03-14 16:25:00|245.98|243.58|245.39|242.99|247.34|244.94|245.14|242.74|0
1647275400000|2022-03-14 16:30:00|245.91|243.51|246.3|243.9|246.95|244.55|243.84|241.44|0
1647275700000|2022-03-14 16:35:00|246.17|243.77|245.9|243.5|248.64|246.24|244.35|241.95|0
1647276000000|2022-03-14 16:40:00|246.29|243.89|247.07|244.67|247.72|245.32|243.83|241.43|0
1647276300000|2022-03-14 16:45:00|247.2|244.8|251.59|249.19|252.77|250.37|247.2|244.8|0
1647276600000|2022-03-14 16:50:00|251.2|248.8|256.6|254.2|256.6|254.2|250.62|248.22|0
1647276900000|2022-03-14 16:55:00|256.46|254.06|257.26|254.86|257.26|254.86|254.02|251.62|0
1647277200000|2022-03-14 17:00:00|256.86|254.46|259.25|256.85|259.39|256.99|256.2|253.8|0
1647277500000|2022-03-14 17:05:00|259.12|256.72|259.52|257.12|259.65|257.25|256.32|253.92|0
1647277800000|2022-03-14 17:10:00|259.38|256.98|260.73|258.33|261.93|259.53|253.8|251.4|0
1647278100000|2022-03-14 17:15:00|260.6|258.2|259.14|256.74|261.53|259.13|258.94|256.54|0
1647278400000|2022-03-14 17:20:00|259.67|257.27|259.4|257|262.06|259.66|258.87|256.47|0
1647278700000|2022-03-14 17:25:00|259.07|256.67|262.32|259.92|262.85|260.45|259|256.6|0
1647279000000|2022-03-14 17:30:00|261.25|258.85|264.19|261.79|267.01|264.61|261.25|258.85|0
1647279300000|2022-03-14 17:35:00|264.86|262.46|267.55|265.15|268.49|266.09|264.59|262.19|0
1647279600000|2022-03-14 17:40:00|267.28|264.88|265.32|262.92|268.83|266.43|263.84|261.44|0
1647279900000|2022-03-14 17:45:00|265.18|262.78|266.94|264.54|267.49|265.09|262.89|260.49|0
1647280200000|2022-03-14 17:50:00|266.26|263.86|262.48|260.08|266.26|263.86|261.01|258.61|0
1647280500000|2022-03-14 17:55:00|262.89|260.49|264.5|262.1|264.77|262.37|260.21|257.81|0
1647280800000|2022-03-14 18:00:00|264.77|262.37|265.03|262.63|265.92|263.52|264.23|261.83|0
1647281100000|2022-03-14 18:05:00|265.17|262.77|263.14|260.74|265.17|262.77|261.8|259.4|0
1647281400000|2022-03-14 18:10:00|263.01|260.61|263.34|260.94|264.89|262.49|262.14|259.74|0
1647281700000|2022-03-14 18:15:00|263.41|261.01|266.17|263.77|266.65|264.25|263.27|260.87|0
1647282000000|2022-03-14 18:20:00|265.7|263.3|267.93|265.53|268.95|266.55|265.15|262.75|0
1647282300000|2022-03-14 18:25:00|267.73|265.33|268.95|266.55|269.22|266.82|266.64|264.24|0
1647282600000|2022-03-14 18:30:00|268.81|266.41|265.42|263.02|269.29|266.89|265.42|263.02|0
1647282900000|2022-03-14 18:35:00|265.55|263.15|264.2|261.8|265.55|263.15|262.58|260.18|0
1647283200000|2022-03-14 18:40:00|263.66|261.26|265.68|263.28|266.76|264.36|263.59|261.19|0
1647283500000|2022-03-14 18:45:00|265.54|263.14|267.17|264.77|267.58|265.18|265.41|263.01|0
1647283800000|2022-03-14 18:50:00|267.03|264.63|263.04|260.64|268.12|265.72|263.04|260.64|0
1647284100000|2022-03-14 18:55:00|262.97|260.57|262.3|259.9|264.39|261.99|261.43|259.03|0
1647284400000|2022-03-14 19:00:00|262.57|260.17|259.49|257.09|263.78|261.38|258.03|255.63|0
1647284700000|2022-03-14 19:05:00|259.62|257.22|263.7|261.3|264.71|262.31|259.62|257.22|0
1647285000000|2022-03-14 19:10:00|263.63|261.23|259.61|257.21|264.04|261.64|259.22|256.82|0
1647285300000|2022-03-14 19:15:00|259.75|257.35|260.54|258.14|261.61|259.21|256.56|254.16|0
1647285600000|2022-03-14 19:20:00|260.81|258.41|258.54|256.14|262.02|259.62|258.21|255.81|0
1647285900000|2022-03-14 19:25:00|258.41|256.01|261.87|259.47|262.14|259.74|258.41|256.01|0
1647286200000|2022-03-14 19:30:00|261.74|259.34|266.45|264.05|268.08|265.68|261.61|259.21|0
1647286500000|2022-03-14 19:35:00|266.32|263.92|264.55|262.15|268.02|265.62|264.02|261.62|0
1647286800000|2022-03-14 19:40:00|264.96|262.56|262.33|259.93|265.9|263.5|262.33|259.93|0
1647287100000|2022-03-14 19:45:00|261.06|258.66|262.66|260.26|264.28|261.88|259.19|256.79|0
1647287400000|2022-03-14 19:50:00|264.55|262.15|265.62|263.22|266.84|264.44|262.86|260.46|0
1647287700000|2022-03-14 19:55:00|265.35|262.95|264|261.6|265.35|262.95|261.32|258.92|0
1647288000000|2022-03-14 20:00:00|263.33|260.93|260.52|258.12|263.6|261.2|259.19|256.79|0
1647288300000|2022-03-14 20:05:00|260.65|258.25|257.85|255.45|260.65|258.25|257.85|255.45|0
1647288600000|2022-03-14 20:10:00|257.99|255.59|258.91|256.51|258.91|256.51|257.46|255.06|0
1647288900000|2022-03-14 20:15:00|259.38|256.58|259.04|256.24|259.64|256.84|258.65|255.85|0
1647289200000|2022-03-14 20:20:00|259.11|256.31|259.7|256.9|259.77|256.97|258.84|256.04|0
1647289500000|2022-03-14 20:25:00|259.64|256.84|260.3|257.5|260.37|257.57|259.44|256.64|0
1647289800000|2022-03-14 20:30:00|260.43|257.63|260.03|257.23|260.56|257.76|259.5|256.7|0
1647290100000|2022-03-14 20:35:00|260.16|257.36|260.02|257.22|260.43|257.63|259.89|257.09|0
1647290400000|2022-03-14 20:40:00|260.09|257.29|260.29|257.49|260.69|257.89|259.36|256.56|0
1647290700000|2022-03-14 20:45:00|260.49|257.69|260.81|258.01|260.82|258.02|259.75|256.95|0
1647291000000|2022-03-14 20:50:00|260.68|257.88|260.54|257.74|260.94|258.14|260.41|257.61|0
1647291300000|2022-03-14 20:55:00|260.61|257.81|259.68|256.88|260.75|257.95|259.28|256.48|0
1647291600000|2022-03-14 21:00:00|259.72|256.92|259.66|256.86|260.01|257.21|259.66|256.86|0
1647291900000|2022-03-14 21:05:00|259.73|256.93|259.63|256.83|259.83|257.03|259.63|256.83|0
1647292200000|2022-03-14 21:10:00|259.83|257.03|259.84|257.04|259.84|257.04|259.83|257.03|0
1647292500000|2022-03-14 21:15:00|259.83|257.03|259.95|257.15|259.95|257.15|259.83|257.03|0
1647292800000|2022-03-14 21:20:00|260.2|257.4|260.53|257.73|261.08|258.28|260.16|257.36|0
1647293100000|2022-03-14 21:25:00|260.61|257.81|260.85|258.05|260.96|258.16|260.59|257.79|0
1647293400000|2022-03-14 21:30:00|260.72|257.92|260.68|257.88|260.74|257.94|260.5|257.7|0
1647293700000|2022-03-14 21:35:00|260.81|258.01|260.71|257.91|260.81|258.01|260.65|257.85|0
1647294000000|2022-03-14 21:40:00|260.77|257.97|260.46|257.66|260.77|257.97|260.2|257.4|0
1647294300000|2022-03-14 21:45:00|260.44|257.64|260.31|257.51|260.44|257.64|260.3|257.5|0
1647294600000|2022-03-14 21:50:00|260.34|257.54|258.83|256.03|260.37|257.57|258.7|255.9|0
1647294900000|2022-03-14 21:55:00|258.85|256.05|258.34|255.54|258.85|256.05|258.23|255.43|0
1647295200000|2022-03-14 22:00:00|259.76|256.96|259.03|256.23|259.76|256.96|258.43|255.63|0
1647295500000|2022-03-14 22:05:00|258.89|256.09|260.02|257.22|260.22|257.42|258.89|256.09|0
1647295800000|2022-03-14 22:10:00|259.82|257.02|259.42|256.62|259.82|257.02|258.76|255.96|0
1647296100000|2022-03-14 22:15:00|259.35|256.55|259.81|257.01|259.95|257.15|259.22|256.42|0
1647296400000|2022-03-14 22:20:00|259.75|256.95|259.67|256.87|259.94|257.14|259.54|256.74|0
1647296700000|2022-03-14 22:25:00|259.74|256.94|261|258.2|261.4|258.6|259.54|256.74|0
1647297000000|2022-03-14 22:30:00|260.94|258.14|258.27|255.47|261.54|258.74|257.41|254.61|0
1647297300000|2022-03-14 22:35:00|258.34|255.54|255.82|253.02|258.34|255.54|255.43|252.63|0
1647297600000|2022-03-14 22:40:00|255.76|252.96|256.68|253.88|256.94|254.14|255.56|252.76|0
1647297900000|2022-03-14 22:45:00|256.61|253.81|256.21|253.41|256.74|253.94|255.16|252.36|0
1647298200000|2022-03-14 22:50:00|256.28|253.48|256.74|253.94|256.87|254.07|256.02|253.22|0
1647298500000|2022-03-14 22:55:00|256.8|254|256.86|254.06|257|254.2|256.21|253.41|0
1647298800000|2022-03-14 23:00:00|256.73|253.93|258.31|255.51|258.58|255.78|256.33|253.53|0
1647299100000|2022-03-14 23:05:00|258.45|255.65|257.91|255.11|258.58|255.78|257.39|254.59|0
1647299400000|2022-03-14 23:10:00|258.05|255.25|257.91|255.11|259.37|256.57|257.91|255.11|0
1647299700000|2022-03-14 23:15:00|257.85|255.05|257.11|254.31|258.17|255.37|256.98|254.18|0
1647300000000|2022-03-14 23:20:00|256.85|254.05|257.77|254.97|257.77|254.97|256.78|253.98|0
1647300300000|2022-03-14 23:25:00|257.9|255.1|257.37|254.57|257.9|255.1|256.84|254.04|0
1647300600000|2022-03-14 23:30:00|257.24|254.44|257.7|254.9|257.9|255.1|256.58|253.78|0
1647300900000|2022-03-14 23:35:00|257.63|254.83|256.5|253.7|257.63|254.83|256.31|253.51|0
1647301200000|2022-03-14 23:40:00|256.57|253.77|257.03|254.23|257.49|254.69|256.24|253.44|0
1647301500000|2022-03-14 23:45:00|256.96|254.16|258.08|255.28|258.55|255.75|256.76|253.96|0
1647301800000|2022-03-14 23:50:00|258.28|255.48|258.41|255.61|258.81|256.01|258.01|255.21|0
1647302100000|2022-03-14 23:55:00|258.28|255.48|258.54|255.74|258.8|256|257.95|255.15|0
1647302400000|2022-03-15 00:00:00|258.67|255.87|259.4|256.6|259.73|256.93|257.74|254.94|0
1647302700000|2022-03-15 00:05:00|258.93|256.13|258.33|255.53|259.13|256.33|257.74|254.94|0
1647303000000|2022-03-15 00:10:00|258.13|255.33|260.92|258.12|261.46|258.66|257.93|255.13|0
1647303300000|2022-03-15 00:15:00|261.05|258.25|261.59|258.79|262.46|259.66|261.05|258.25|0
1647303600000|2022-03-15 00:20:00|261.72|258.92|260.65|257.85|261.72|258.92|260.65|257.85|0
1647303900000|2022-03-15 00:25:00|260.38|257.58|260.78|257.98|261.51|258.71|260.38|257.58|0
1647304200000|2022-03-15 00:30:00|260.64|257.84|258.77|255.97|260.71|257.91|258.77|255.97|0
1647304500000|2022-03-15 00:35:00|258.71|255.91|259.04|256.24|259.17|256.37|257.12|254.32|0
1647304800000|2022-03-15 00:40:00|259.3|256.5|259.43|256.63|259.97|257.17|259.17|256.37|0
1647305100000|2022-03-15 00:45:00|259.56|256.76|260.49|257.69|260.49|257.69|257.71|254.91|0
1647305400000|2022-03-15 00:50:00|260.36|257.56|260.36|257.56|260.76|257.96|260.22|257.42|0
1647305700000|2022-03-15 00:55:00|260.43|257.63|260.35|257.55|261.29|258.49|259.16|256.36|0
1647306000000|2022-03-15 01:00:00|260.22|257.42|259.81|257.01|260.62|257.82|259.15|256.35|0
1647306300000|2022-03-15 01:05:00|259.95|257.15|261.55|258.75|261.55|258.75|259.88|257.08|0
1647306600000|2022-03-15 01:10:00|261.28|258.48|261.14|258.34|261.62|258.82|260.68|257.88|0
1647306900000|2022-03-15 01:15:00|261.27|258.47|262.48|259.68|262.48|259.68|260.94|258.14|0
1647307200000|2022-03-15 01:20:00|262.34|259.54|259.34|256.54|262.61|259.81|259.34|256.54|0
1647307500000|2022-03-15 01:25:00|259.53|256.73|260.93|258.13|261.26|258.46|257.67|254.87|0
1647307800000|2022-03-15 01:30:00|260.86|258.06|263.94|261.14|264.08|261.28|260.19|257.39|0
1647308100000|2022-03-15 01:35:00|263.81|261.01|263.33|260.53|265.56|262.76|262.6|259.8|0
1647308400000|2022-03-15 01:40:00|263.4|260.6|262.19|259.39|263.47|260.67|261.45|258.65|0
1647308700000|2022-03-15 01:45:00|262.05|259.25|261.65|258.85|262.86|260.06|260.98|258.18|0
1647309000000|2022-03-15 01:50:00|261.92|259.12|264.33|261.53|264.87|262.07|260.31|257.51|0
1647309300000|2022-03-15 01:55:00|264.26|261.46|263.25|260.45|265.68|262.88|262.31|259.51|0
1647309600000|2022-03-15 02:00:00|263.18|260.38|261.5|258.7|263.25|260.45|260.84|258.04|0
1647309900000|2022-03-15 02:05:00|261.9|259.1|260.43|257.63|261.9|259.1|260.23|257.43|0
1647310200000|2022-03-15 02:10:00|260.5|257.7|259.7|256.9|260.96|258.16|258.96|256.16|0
1647310500000|2022-03-15 02:15:00|259.49|256.69|259.29|256.49|260.69|257.89|257.5|254.7|0
1647310800000|2022-03-15 02:20:00|259.22|256.42|259.35|256.55|260.69|257.89|259.03|256.23|0
1647311100000|2022-03-15 02:25:00|259.29|256.49|258.02|255.22|260.09|257.29|258.02|255.22|0
1647311400000|2022-03-15 02:30:00|257.96|255.16|256.56|253.76|259.15|256.35|256.17|253.37|0
1647311700000|2022-03-15 02:35:00|256.83|254.03|254.78|251.98|256.83|254.03|253.53|250.73|0
1647312000000|2022-03-15 02:40:00|254.91|252.11|256.03|253.23|256.16|253.36|254.52|251.72|0
1647312300000|2022-03-15 02:45:00|256.16|253.36|256.02|253.22|256.36|253.56|254.44|251.64|0
1647312600000|2022-03-15 02:50:00|255.89|253.09|256.55|253.75|257.14|254.34|255.69|252.89|0
1647312900000|2022-03-15 02:55:00|256.48|253.68|256.61|253.81|257.54|254.74|256.15|253.35|0
1647313200000|2022-03-15 03:00:00|256.67|253.87|255.88|253.08|257.07|254.27|254.96|252.16|0
1647313500000|2022-03-15 03:05:00|255.95|253.15|257|254.2|257.73|254.93|254.76|251.96|0
1647313800000|2022-03-15 03:10:00|256.93|254.13|257.06|254.26|257.72|254.92|256.66|253.86|0
1647314100000|2022-03-15 03:15:00|256.93|254.13|257.32|254.52|257.58|254.78|256.66|253.86|0
1647314400000|2022-03-15 03:20:00|257.45|254.65|256.13|253.33|257.58|254.78|255.99|253.19|0
1647314700000|2022-03-15 03:25:00|256.26|253.46|257.44|254.64|257.84|255.04|256.13|253.33|0
1647315000000|2022-03-15 03:30:00|257.25|254.45|256.65|253.85|257.64|254.84|256.65|253.85|0
1647315300000|2022-03-15 03:35:00|256.85|254.05|257.24|254.44|257.24|254.44|256.38|253.58|0
1647315600000|2022-03-15 03:40:00|257.3|254.5|258.16|255.36|259.16|256.36|256.91|254.11|0
1647315900000|2022-03-15 03:45:00|258.23|255.43|259.15|256.35|259.29|256.49|257.96|255.16|0
1647316200000|2022-03-15 03:50:00|259.02|256.22|257.89|255.09|259.22|256.42|257.82|255.02|0
1647316500000|2022-03-15 03:55:00|257.95|255.15|257.82|255.02|258.29|255.49|257.29|254.49|0
1647316800000|2022-03-15 04:00:00|257.69|254.89|258.08|255.28|258.68|255.88|257.69|254.89|0
1647317100000|2022-03-15 04:05:00|258.15|255.35|258.61|255.81|258.61|255.81|258.08|255.28|0
1647317400000|2022-03-15 04:10:00|258.47|255.67|258.27|255.47|258.61|255.81|258.07|255.27|0
1647317700000|2022-03-15 04:15:00|258.2|255.4|258.07|255.27|258.41|255.61|258.07|255.27|0
1647318000000|2022-03-15 04:20:00|258.2|255.4|258.06|255.26|258.46|255.66|258.06|255.26|0
1647318300000|2022-03-15 04:25:00|258.2|255.4|257.43|254.63|258.72|255.92|256.97|254.17|0
1647318600000|2022-03-15 04:30:00|257.57|254.77|256.1|253.3|257.57|254.77|255.64|252.84|0
1647318900000|2022-03-15 04:35:00|256.04|253.24|256.23|253.43|256.96|254.16|255.91|253.11|0
1647319200000|2022-03-15 04:40:00|256.3|253.5|255.83|253.03|256.63|253.83|255.7|252.9|0
1647319500000|2022-03-15 04:45:00|255.7|252.9|256.09|253.29|256.36|253.56|255.56|252.76|0
1647319800000|2022-03-15 04:50:00|256.16|253.36|255.69|252.89|256.22|253.42|255.56|252.76|0
1647320100000|2022-03-15 04:55:00|255.62|252.82|255.82|253.02|255.82|253.02|255.55|252.75|0
1647320400000|2022-03-15 05:00:00|255.55|252.75|257.94|255.14|258.08|255.28|255.55|252.75|0
1647320700000|2022-03-15 05:05:00|257.88|255.08|257.67|254.87|258.07|255.27|256.54|253.74|0
1647321000000|2022-03-15 05:10:00|257.74|254.94|257.53|254.73|258.87|256.07|257.34|254.54|0
1647321300000|2022-03-15 05:15:00|257.8|255|258.2|255.4|258.4|255.6|256.73|253.93|0
1647321600000|2022-03-15 05:20:00|258.86|256.06|258.59|255.79|260.07|257.27|258.46|255.66|0
1647321900000|2022-03-15 05:25:00|258.66|255.86|258.72|255.92|259.39|256.59|258.59|255.79|0
1647322200000|2022-03-15 05:30:00|258.66|255.86|257.52|254.72|259.25|256.45|257.46|254.66|0
1647322500000|2022-03-15 05:35:00|257.65|254.85|258.85|256.05|258.98|256.18|257.05|254.25|0
1647322800000|2022-03-15 05:40:00|258.71|255.91|258.71|255.91|259.25|256.45|257.45|254.65|0
1647323100000|2022-03-15 05:45:00|258.98|256.18|258.31|255.51|259.78|256.98|258.31|255.51|0
1647323400000|2022-03-15 05:50:00|258.44|255.64|260.85|258.05|260.85|258.05|258.3|255.5|0
1647323700000|2022-03-15 05:55:00|260.71|257.91|259.77|256.97|260.98|258.18|259.5|256.7|0
1647324000000|2022-03-15 06:00:00|260.04|257.24|262.05|259.25|262.32|259.52|259.77|256.97|0
1647324300000|2022-03-15 06:05:00|261.98|259.18|260.16|257.36|262.32|259.52|260.03|257.23|0
1647324600000|2022-03-15 06:10:00|260.43|257.63|259.22|256.42|260.57|257.77|258.29|255.49|0
1647324900000|2022-03-15 06:15:00|259.29|256.49|260.96|258.16|261.23|258.43|258.95|256.15|0
1647325200000|2022-03-15 06:20:00|261.1|258.3|259.15|256.35|261.1|258.3|258.95|256.15|0
1647325500000|2022-03-15 06:25:00|259.35|256.55|260.15|257.35|260.35|257.55|259.08|256.28|0
1647325800000|2022-03-15 06:30:00|260.22|257.42|260.41|257.61|261.35|258.55|259.68|256.88|0
1647326100000|2022-03-15 06:35:00|260.28|257.48|261.25|258.45|262.5|259.7|259.14|256.34|0
1647326400000|2022-03-15 06:40:00|261.18|258.38|261.11|258.31|262.19|259.39|260.44|257.64|0
1647326700000|2022-03-15 06:45:00|261.18|258.38|263.53|260.73|263.66|260.86|261.11|258.31|0
1647327000000|2022-03-15 06:50:00|263.46|260.66|263.52|260.72|264.74|261.94|262.99|260.19|0
1647327300000|2022-03-15 06:55:00|263.59|260.79|263.59|260.79|263.93|261.13|262.92|260.12|0
1647327600000|2022-03-15 07:00:00|263.52|260.72|268.68|265.88|268.95|266.15|263.12|260.32|0
1647327900000|2022-03-15 07:05:00|268.2|265.8|266.29|263.89|268.55|266.15|265.21|262.81|0
1647328200000|2022-03-15 07:10:00|266.5|264.1|276.48|274.08|277.17|274.77|266.16|263.76|0
1647328500000|2022-03-15 07:15:00|275.92|273.52|272.86|270.46|276.61|274.21|272.45|270.05|0
1647328800000|2022-03-15 07:20:00|272.59|270.19|271.76|269.36|274.11|271.71|270.52|268.12|0
1647329100000|2022-03-15 07:25:00|271.07|268.67|274.8|272.4|274.8|272.4|271.07|268.67|0
1647329400000|2022-03-15 07:30:00|274.93|272.53|274.79|272.39|276.04|273.64|272.37|269.97|0
1647329700000|2022-03-15 07:35:00|274.93|272.53|273.89|271.49|275.62|273.22|273.4|271|0
1647330000000|2022-03-15 07:40:00|273.96|271.56|273.29|270.41|274.86|272.46|272.43|269.74|0
1647330300000|2022-03-15 07:45:00|273.02|270.14|273.91|271.03|275.02|272.14|272.12|269.24|0
1647330600000|2022-03-15 07:50:00|273.63|270.75|273.35|270.47|274.87|271.99|269.25|266.37|0
1647330900000|2022-03-15 07:55:00|273.01|270.13|271.91|269.03|273.42|270.54|271.5|268.62|0
1647331200000|2022-03-15 08:00:00|271.71|268.83|272.04|269.16|274.51|271.63|271.09|268.21|0
1647331500000|2022-03-15 08:05:00|272.18|269.3|268.21|265.09|272.18|269.3|261.83|258.71|0
1647331800000|2022-03-15 08:10:00|267.67|264.55|270.38|267.26|271.33|268.21|267.67|264.55|0
1647332100000|2022-03-15 08:15:00|271.06|267.94|273.32|270.2|273.59|270.47|270.65|267.53|0
1647332400000|2022-03-15 08:20:00|272.97|269.85|274.62|271.5|276.07|272.95|271.87|268.75|0
1647332700000|2022-03-15 08:25:00|274.89|271.77|274.27|271.15|275.3|272.18|272.42|269.3|0
1647333000000|2022-03-15 08:30:00|274.2|271.08|274.27|271.15|276.96|273.84|274.2|271.08|0
1647333300000|2022-03-15 08:35:00|274.33|271.21|275.85|272.73|276.33|273.21|272.68|269.56|0
1647333600000|2022-03-15 08:40:00|276.12|273|274.6|271.48|276.19|273.07|273.02|269.9|0
1647333900000|2022-03-15 08:45:00|274.67|271.55|276.74|273.62|277.92|274.8|274.67|271.55|0
1647334200000|2022-03-15 08:50:00|276.67|273.55|277.36|274.24|279.17|276.05|276.67|273.55|0
1647334500000|2022-03-15 08:55:00|277.22|274.1|279.72|276.6|280.91|277.79|277.08|273.96|0
1647334800000|2022-03-15 09:00:00|279.99|276.87|279.71|276.59|280.83|277.71|278.53|275.41|0
1647335100000|2022-03-15 09:05:00|279.78|276.66|282.08|278.96|283.35|280.23|279.78|276.66|0
1647335400000|2022-03-15 09:10:00|282.02|278.9|279.7|276.58|283.21|280.09|279.56|276.44|0
1647335700000|2022-03-15 09:15:00|279.78|276.66|280.82|277.7|281.52|278.4|279.28|276.16|0
1647336000000|2022-03-15 09:20:00|280.26|277.14|276.22|273.1|281.09|277.97|276.22|273.1|0
1647336300000|2022-03-15 09:25:00|276.09|272.97|275.39|272.27|276.22|273.1|274.02|270.9|0
1647336600000|2022-03-15 09:30:00|275.19|272.07|274.77|271.65|275.53|272.41|272.64|269.52|0
1647336900000|2022-03-15 09:35:00|274.63|271.51|274.08|270.96|276.29|273.17|274.08|270.96|0
1647337200000|2022-03-15 09:40:00|274.83|271.71|270.72|267.6|274.83|271.71|269.97|266.85|0
1647337500000|2022-03-15 09:45:00|270.92|267.8|270.65|267.53|271.33|268.21|268.67|265.55|0
1647337800000|2022-03-15 09:50:00|270.51|267.39|274.41|271.29|274.41|271.29|270.1|266.98|0
1647338100000|2022-03-15 09:55:00|274.27|271.15|273.65|270.53|275.79|272.67|273.03|269.91|0
1647338400000|2022-03-15 10:00:00|273.3|270.18|272.2|269.08|273.99|270.87|271.38|268.26|0
1647338700000|2022-03-15 10:05:00|272.07|268.95|272.2|269.08|273.03|269.91|270.36|267.24|0
1647339000000|2022-03-15 10:10:00|272.06|268.94|268.86|265.74|272.2|269.08|268.45|265.33|0
1647339300000|2022-03-15 10:15:00|268.92|265.8|269.6|266.48|270.49|267.37|268.24|265.12|0
1647339600000|2022-03-15 10:20:00|269.73|266.61|268.99|265.87|272.05|268.93|267.63|264.51|0
1647339900000|2022-03-15 10:25:00|268.91|265.79|268.1|264.98|269.19|266.07|267.49|264.37|0
1647340200000|2022-03-15 10:30:00|267.55|264.43|265.46|262.34|268.1|264.98|265.39|262.27|0
1647340500000|2022-03-15 10:35:00|265.26|262.14|265.39|262.27|265.53|262.41|264.31|261.19|0
1647340800000|2022-03-15 10:40:00|265.59|262.47|267.68|264.56|267.88|264.76|265.59|262.47|0
1647341100000|2022-03-15 10:45:00|267.48|264.36|266.05|262.93|267.61|264.49|266.05|262.93|0
1647341400000|2022-03-15 10:50:00|266.32|263.2|261.83|258.71|266.46|263.34|261.76|258.64|0
1647341700000|2022-03-15 10:55:00|262.02|258.9|261.79|258.67|265.71|262.59|257.8|254.68|0
1647342000000|2022-03-15 11:00:00|261.53|258.41|259.12|256|261.53|258.41|258.86|255.74|0
1647342300000|2022-03-15 11:05:00|259.19|256.07|256.8|253.68|259.25|256.13|256.59|253.47|0
1647342600000|2022-03-15 11:10:00|256.73|253.61|254.24|251.12|257.85|254.73|254.24|251.12|0
1647342900000|2022-03-15 11:15:00|254.31|251.19|255.96|252.84|256.17|253.05|253.32|250.2|0
1647343200000|2022-03-15 11:20:00|255.9|252.78|258.89|255.77|259.77|256.65|255.83|252.71|0
1647343500000|2022-03-15 11:25:00|258.7|255.58|258.56|255.44|259.63|256.51|257.09|253.97|0
1647343800000|2022-03-15 11:30:00|258.62|255.5|256.88|253.76|259.49|256.37|256.88|253.76|0
1647344100000|2022-03-15 11:35:00|256.95|253.83|257.41|254.29|258.02|254.9|256.35|253.23|0
1647344400000|2022-03-15 11:40:00|257.54|254.42|261.94|258.82|262.34|259.22|257.48|254.36|0
1647344700000|2022-03-15 11:45:00|261.87|258.75|263.81|260.69|263.81|260.69|261.67|258.55|0
1647345000000|2022-03-15 11:50:00|263.68|260.56|262.94|259.82|264.21|261.09|262.33|259.21|0
1647345300000|2022-03-15 11:55:00|263.07|259.95|261.39|258.27|263.07|259.95|260.72|257.6|0
1647345600000|2022-03-15 12:00:00|261.59|258.47|260.72|257.6|263.13|260.01|260.05|256.93|0
1647345900000|2022-03-15 12:05:00|260.85|257.73|262.18|259.06|262.52|259.4|259.78|256.66|0
1647346200000|2022-03-15 12:10:00|262.05|258.93|259.24|256.12|262.05|258.93|259.24|256.12|0
1647346500000|2022-03-15 12:15:00|259.38|256.26|258.97|255.85|260.04|256.92|258.31|255.19|0
1647346800000|2022-03-15 12:20:00|258.71|255.59|256.72|253.6|258.78|255.66|255.53|252.41|0
1647347100000|2022-03-15 12:25:00|256.59|253.47|258.7|255.58|258.7|255.58|256.59|253.47|0
1647347400000|2022-03-15 12:30:00|258.11|254.99|250.49|247.37|258.77|255.65|247.45|244.33|0
1647347700000|2022-03-15 12:35:00|250.04|246.92|250.42|247.3|251.73|248.61|249.65|246.53|0
1647348000000|2022-03-15 12:40:00|250.55|247.43|253.29|250.17|253.81|250.69|250.16|247.04|0
1647348300000|2022-03-15 12:45:00|253.16|250.04|251.98|248.86|254.27|251.15|251.92|248.8|0
1647348600000|2022-03-15 12:50:00|252.11|248.99|253.41|250.29|253.8|250.68|252.11|248.99|0
1647348900000|2022-03-15 12:55:00|253.48|250.36|252.62|249.5|253.54|250.42|251.97|248.85|0
1647349200000|2022-03-15 13:00:00|252.75|249.63|251.58|248.46|253.27|250.15|251.58|248.46|0
1647349500000|2022-03-15 13:05:00|251.71|248.59|251.96|248.84|252.49|249.37|250.54|247.42|0
1647349800000|2022-03-15 13:10:00|251.84|248.72|250.15|247.03|251.84|248.72|247.7|244.58|0
1647350100000|2022-03-15 13:15:00|249.76|246.64|250.66|247.54|250.92|247.8|249.24|246.12|0
1647350400000|2022-03-15 13:20:00|250.53|247.41|252.21|249.09|252.21|249.09|250.27|247.15|0
1647350700000|2022-03-15 13:25:00|251.43|248.31|249.1|245.98|253.51|250.39|248.72|245.6|0
1647351000000|2022-03-15 13:30:00|249.75|246.63|245.51|242.39|249.75|246.63|241.7|238.58|0
1647351300000|2022-03-15 13:35:00|244.74|241.62|248.19|245.07|248.84|245.72|242.46|239.34|0
1647351600000|2022-03-15 13:40:00|247.55|244.43|256.25|253.13|256.25|253.13|245.76|242.64|0
1647351900000|2022-03-15 13:45:00|255.79|252.67|252.84|249.72|256.32|253.2|252.19|249.07|0
1647352200000|2022-03-15 13:50:00|252.91|249.79|252.06|248.94|253.89|250.77|249.99|246.87|0
1647352500000|2022-03-15 13:55:00|252.45|249.33|246.58|243.46|252.45|249.33|245.49|242.37|0
1647352800000|2022-03-15 14:00:00|246.76|243.64|242.58|239.46|248.1|244.98|241.44|238.32|0
1647353100000|2022-03-15 14:05:00|242.45|239.33|246.93|243.81|247.45|244.33|241.5|238.38|0
1647353400000|2022-03-15 14:10:00|246.41|243.29|249.51|246.39|251.2|248.08|245.13|242.01|0
1647353700000|2022-03-15 14:15:00|250.16|247.04|245.89|242.77|250.62|247.5|245.25|242.13|0
1647354000000|2022-03-15 14:20:00|244.99|241.87|241.42|238.3|245.38|242.26|241.42|238.3|0
1647354300000|2022-03-15 14:25:00|241.55|238.43|235.2|232.08|242.18|239.06|235.2|232.08|0
1647354600000|2022-03-15 14:30:00|234.57|231.45|234.01|230.89|235.7|232.58|231.45|228.33|0
1647354900000|2022-03-15 14:35:00|234.07|230.95|232.81|229.69|234.19|231.07|231.07|227.95|0
1647355200000|2022-03-15 14:40:00|232.44|229.32|232.38|229.26|234.19|231.07|231.07|227.95|0
1647355500000|2022-03-15 14:45:00|232.06|228.94|232.06|228.94|234.81|231.69|229.83|226.71|0
1647355800000|2022-03-15 14:50:00|231.44|228.32|234.05|230.93|235.06|231.94|231.44|228.32|0
1647356100000|2022-03-15 14:55:00|233.93|230.81|236.53|233.41|237.66|234.54|233.8|230.68|0
1647356400000|2022-03-15 15:00:00|236.03|232.91|233.52|230.4|236.4|233.28|233.52|230.4|0
1647356700000|2022-03-15 15:05:00|233.65|230.53|233.4|230.28|234.4|231.28|232.9|229.78|0
1647357000000|2022-03-15 15:10:00|233.27|230.15|233.08|229.96|234.89|231.77|232.65|229.53|0
1647357300000|2022-03-15 15:15:00|233.52|230.4|233.14|230.02|235.89|232.77|232.64|229.52|0
1647357600000|2022-03-15 15:20:00|232.89|229.77|234.26|231.14|236.39|233.27|232.02|228.9|0
1647357900000|2022-03-15 15:25:00|234.38|231.26|229.12|226.24|234.63|231.51|229.06|226.18|0
1647358200000|2022-03-15 15:30:00|228.93|226.05|227.46|224.58|229.92|227.04|227.34|224.46|0
1647358500000|2022-03-15 15:35:00|227.21|224.33|226.6|223.72|227.21|224.33|225.99|223.11|0
1647358800000|2022-03-15 15:40:00|226.72|223.84|227.58|224.7|229.05|226.17|226.6|223.72|0
1647359100000|2022-03-15 15:45:00|227.33|224.45|225.5|222.62|227.88|225|225.38|222.5|0
1647359400000|2022-03-15 15:50:00|225.38|222.5|229.41|226.53|230.27|227.39|224.41|221.53|0
1647359700000|2022-03-15 15:55:00|229.53|226.65|232.73|229.85|236.23|233.35|229.53|226.65|0
1647360000000|2022-03-15 16:00:00|232.98|230.1|236.07|233.19|238.45|235.57|232.61|229.73|0
1647360300000|2022-03-15 16:05:00|236.14|233.26|230.86|227.98|237.2|234.32|230|227.12|0
1647360600000|2022-03-15 16:10:00|230.99|228.11|230.74|227.86|232.22|229.34|230|227.12|0
1647360900000|2022-03-15 16:15:00|230.68|227.8|229.14|226.26|231.35|228.47|228.77|225.89|0
1647361200000|2022-03-15 16:20:00|229.26|226.38|226.94|224.06|230.61|227.73|226.94|224.06|0
1647361500000|2022-03-15 16:25:00|227.06|224.18|226.82|223.94|227.18|224.3|225|222.12|0
1647361800000|2022-03-15 16:30:00|226.94|224.06|226.81|223.93|226.94|224.06|225.12|222.24|0
1647362100000|2022-03-15 16:35:00|226.57|223.69|224.75|221.87|226.63|223.75|224.39|221.51|0
1647362400000|2022-03-15 16:40:00|224.63|221.75|228.14|225.26|228.14|225.26|224.63|221.75|0
1647362700000|2022-03-15 16:45:00|228.02|225.14|229.73|226.85|230.16|227.28|226.92|224.04|0
1647363000000|2022-03-15 16:50:00|229.85|226.97|232.06|229.18|233.55|230.67|229.61|226.73|0
1647363300000|2022-03-15 16:55:00|231.82|228.94|228.25|225.37|231.94|229.06|228.13|225.25|0
1647363600000|2022-03-15 17:00:00|228.38|225.5|226.55|223.67|228.5|225.62|225.7|222.82|0
1647363900000|2022-03-15 17:05:00|226.67|223.79|229.47|226.59|230.08|227.2|226.42|223.54|0
1647364200000|2022-03-15 17:10:00|229.65|226.77|233.9|231.02|233.9|231.02|229.65|226.77|0
1647364500000|2022-03-15 17:15:00|233.53|230.65|233.53|230.65|234.15|231.27|231.55|228.67|0
1647364800000|2022-03-15 17:20:00|233.65|230.77|231.42|228.54|233.9|231.02|230.81|227.93|0
1647365100000|2022-03-15 17:25:00|231.49|228.61|235.76|232.88|235.76|232.88|229.58|226.7|0
1647365400000|2022-03-15 17:30:00|235.7|232.82|234.45|231.57|236.88|234|233.52|230.64|0
1647365700000|2022-03-15 17:35:00|234.26|231.38|234.94|232.06|235.38|232.5|232.84|229.96|0
1647366000000|2022-03-15 17:40:00|234.75|231.87|233.01|230.13|235.75|232.87|231.78|228.9|0
1647366300000|2022-03-15 17:45:00|233.14|230.26|233.88|231|234.5|231.62|232.02|229.14|0
1647366600000|2022-03-15 17:50:00|233.63|230.75|232.39|229.51|233.63|230.75|231.83|228.95|0
1647366900000|2022-03-15 17:55:00|232.26|229.38|230.29|227.41|232.51|229.63|229.43|226.55|0
1647367200000|2022-03-15 18:00:00|230.66|227.78|234.86|231.98|234.86|231.98|229.18|226.3|0
1647367500000|2022-03-15 18:05:00|234.73|231.85|231.63|228.75|235.48|232.6|231.08|228.2|0
1647367800000|2022-03-15 18:10:00|231.88|229|233.86|230.98|234.85|231.97|231.14|228.26|0
1647368100000|2022-03-15 18:15:00|233.98|231.1|238.23|235.35|239.11|236.23|233.73|230.85|0
1647368400000|2022-03-15 18:20:00|237.97|235.09|237.09|234.21|239.3|236.42|236.34|233.46|0
1647368700000|2022-03-15 18:25:00|236.72|233.84|235.96|233.08|237.47|234.59|234.97|232.09|0
1647369000000|2022-03-15 18:30:00|236.09|233.21|232.6|229.72|238.09|235.21|231.86|228.98|0
1647369300000|2022-03-15 18:35:00|232.72|229.84|233.09|230.21|234.71|231.83|231.98|229.1|0
1647369600000|2022-03-15 18:40:00|232.97|230.09|230.87|227.99|233.46|230.58|230.38|227.5|0
1647369900000|2022-03-15 18:45:00|230.74|227.86|227.07|224.19|231.23|228.35|227.07|224.19|0
1647370200000|2022-03-15 18:50:00|226.7|223.82|225.73|222.85|226.7|223.82|224.88|222|0
1647370500000|2022-03-15 18:55:00|225.85|222.97|223.07|220.19|226.33|223.45|222.71|219.83|0
1647370800000|2022-03-15 19:00:00|223.79|220.91|223.55|220.67|224.64|221.76|221.99|219.11|0
1647371100000|2022-03-15 19:05:00|223.67|220.79|223.42|220.54|223.79|220.91|221.99|219.11|0
1647371400000|2022-03-15 19:10:00|223.18|220.3|222.82|219.94|223.66|220.78|221.03|218.15|0
1647371700000|2022-03-15 19:15:00|222.64|219.76|218.76|215.88|222.7|219.82|218.41|215.53|0
1647372000000|2022-03-15 19:20:00|218.64|215.76|217.57|214.69|219.95|217.07|216.98|214.1|0
1647372300000|2022-03-15 19:25:00|217.22|214.34|217.81|214.93|218.16|215.28|216.75|213.87|0
1647372600000|2022-03-15 19:30:00|217.92|215.04|217.21|214.33|217.92|215.04|214.51|211.63|0
1647372900000|2022-03-15 19:35:00|217.45|214.57|216.85|213.97|218.51|215.63|216.85|213.97|0
1647373200000|2022-03-15 19:40:00|216.38|213.5|217.68|214.8|219.22|216.34|216.27|213.39|0
1647373500000|2022-03-15 19:45:00|216.85|213.97|213.68|210.8|219.63|216.75|213.57|210.69|0
1647373800000|2022-03-15 19:50:00|213.04|210.16|215|212.12|215|212.12|211.1|208.22|0
1647374100000|2022-03-15 19:55:00|215.7|212.82|216.75|213.87|219.24|216.36|215.47|212.59|0
1647374400000|2022-03-15 20:00:00|216.23|213.35|218.28|215.4|218.4|215.52|215.81|212.93|0
1647374700000|2022-03-15 20:05:00|218.46|215.58|219.47|216.59|219.94|217.06|217.46|214.58|0
1647375000000|2022-03-15 20:10:00|219.58|216.7|220.18|217.3|220.29|217.41|218.34|215.46|0
1647375300000|2022-03-15 20:15:00|220.24|216.88|218.87|215.51|220.24|216.88|218.28|214.92|0
1647375600000|2022-03-15 20:20:00|218.93|215.57|218.63|215.27|218.99|215.63|218.27|214.91|0
1647375900000|2022-03-15 20:25:00|218.75|215.39|219.33|215.97|219.33|215.97|218.51|215.15|0
1647376200000|2022-03-15 20:30:00|219.16|215.8|219.21|215.85|219.81|216.45|218.98|215.62|0
1647376500000|2022-03-15 20:35:00|219.09|215.73|217.67|214.31|219.33|215.97|217.67|214.31|0
1647376800000|2022-03-15 20:40:00|217.79|214.43|217.84|214.48|218.61|215.25|217.43|214.07|0
1647377100000|2022-03-15 20:45:00|217.73|214.37|217.78|214.42|218.43|215.07|217.55|214.19|0
1647377400000|2022-03-15 20:50:00|217.96|214.6|218.48|215.12|218.55|215.19|217.84|214.48|0
1647377700000|2022-03-15 20:55:00|218.37|215.01|219.25|215.89|219.55|216.19|218.01|214.65|0
1647378000000|2022-03-15 21:00:00|219.38|216.02|219.1|215.74|219.64|216.28|219.05|215.69|0
1647378300000|2022-03-15 21:05:00|219.17|215.81|219.35|215.99|219.62|216.26|219.05|215.69|0
1647378600000|2022-03-15 21:10:00|219.39|216.03|219.13|215.77|219.44|216.08|219.13|215.77|0
1647378900000|2022-03-15 21:15:00|218.99|215.63|219.45|216.09|219.45|216.09|218.99|215.63|0
1647379200000|2022-03-15 21:20:00|219.38|216.02|219.36|216|219.5|216.14|219.28|215.92|0
1647379500000|2022-03-15 21:25:00|219.34|215.98|219.02|215.66|219.34|215.98|218.96|215.6|0
1647379800000|2022-03-15 21:30:00|219.01|215.65|219.01|215.65|219.03|215.67|219.01|215.65|0
1647380100000|2022-03-15 21:35:00|218.99|215.63|219.18|215.82|219.18|215.82|218.99|215.63|0
1647380400000|2022-03-15 21:40:00|219.16|215.8|219.15|215.79|219.19|215.83|219.15|215.79|0
1647380700000|2022-03-15 21:45:00|219.14|215.78|219.14|215.78|219.22|215.86|219.11|215.75|0
1647381000000|2022-03-15 21:50:00|219.13|215.77|219.17|215.81|219.17|215.81|219.13|215.77|0
1647381300000|2022-03-15 21:55:00|219.15|215.79|219.11|215.75|219.35|215.99|219.11|215.75|0
1647381600000|2022-03-15 22:00:00|218.26|214.9|219.44|216.08|219.5|216.14|218.26|214.9|0
1647381900000|2022-03-15 22:05:00|219.38|216.02|220.2|216.84|220.56|217.2|219.38|216.02|0
1647382200000|2022-03-15 22:10:00|220.27|216.91|219.72|216.36|221.04|217.68|219.72|216.36|0
1647382500000|2022-03-15 22:15:00|219.84|216.48|219.48|216.12|219.84|216.48|219.25|215.89|0
1647382800000|2022-03-15 22:20:00|219.36|216|219.95|216.59|220.07|216.71|219.13|215.77|0
1647383100000|2022-03-15 22:25:00|220.02|216.66|220.07|216.71|220.19|216.83|219.36|216|0
1647383400000|2022-03-15 22:30:00|219.83|216.47|220.3|216.94|220.3|216.94|219.71|216.35|0
1647383700000|2022-03-15 22:35:00|220.18|216.82|220.54|217.18|220.66|217.3|220.06|216.7|0
1647384000000|2022-03-15 22:40:00|220.48|217.12|220.41|217.05|220.48|217.12|219.82|216.46|0
1647384300000|2022-03-15 22:45:00|220.36|217|220.05|216.69|220.41|217.05|219.82|216.46|0
1647384600000|2022-03-15 22:50:00|220.11|216.75|219.75|216.39|220.17|216.81|219.69|216.33|0
1647384900000|2022-03-15 22:55:00|219.81|216.45|220.04|216.68|220.64|217.28|219.75|216.39|0
1647385200000|2022-03-15 23:00:00|219.87|216.51|220.34|216.98|220.34|216.98|219.69|216.33|0
1647385500000|2022-03-15 23:05:00|220.28|216.92|220.63|217.27|220.87|217.51|220.16|216.8|0
1647385800000|2022-03-15 23:10:00|220.57|217.21|220.87|217.51|220.99|217.63|220.51|217.15|0
1647386100000|2022-03-15 23:15:00|220.75|217.39|220.03|216.67|220.75|217.39|219.67|216.31|0
1647386400000|2022-03-15 23:20:00|219.91|216.55|219.19|215.83|220.03|216.67|218.72|215.36|0
1647386700000|2022-03-15 23:25:00|219.25|215.89|219.78|216.42|220.32|216.96|219.19|215.83|0
1647387000000|2022-03-15 23:30:00|219.84|216.48|220.25|216.89|220.85|217.49|219.84|216.48|0
1647387300000|2022-03-15 23:35:00|220.37|217.01|216.94|213.58|220.67|217.31|215.71|212.35|0
1647387600000|2022-03-15 23:40:00|217|213.64|216.7|213.34|217.05|213.69|216.35|212.99|0
1647387900000|2022-03-15 23:45:00|216.58|213.22|217.52|214.16|217.87|214.51|216.34|212.98|0
1647388200000|2022-03-15 23:50:00|217.7|214.34|219.52|216.16|219.88|216.52|217.7|214.34|0
1647388500000|2022-03-15 23:55:00|219.64|216.28|219.76|216.4|220.47|217.11|219.05|215.69|0
1647388800000|2022-03-16 00:00:00|220|216.64|220.83|217.47|221.18|217.82|219.46|216.1|0
1647389100000|2022-03-16 00:05:00|220.71|217.35|219.87|216.51|221.06|217.7|219.63|216.27|0
1647389400000|2022-03-16 00:10:00|219.75|216.39|220.58|217.22|220.58|217.22|219.39|216.03|0
1647389700000|2022-03-16 00:15:00|220.7|217.34|222.37|219.01|222.85|219.49|220.7|217.34|0
1647390000000|2022-03-16 00:20:00|222.61|219.25|222.96|219.6|223.93|220.57|222.25|218.89|0
1647390300000|2022-03-16 00:25:00|222.72|219.36|222.72|219.36|223.56|220.2|222.36|219|0
1647390600000|2022-03-16 00:30:00|222.6|219.24|222.36|219|222.66|219.3|221.04|217.68|0
1647390900000|2022-03-16 00:35:00|222.42|219.06|222.95|219.59|223.31|219.95|222.36|219|0
1647391200000|2022-03-16 00:40:00|223.07|219.71|223.13|219.77|223.55|220.19|222.47|219.11|0
1647391500000|2022-03-16 00:45:00|223.19|219.83|223.61|220.25|223.61|220.25|222.59|219.23|0
1647391800000|2022-03-16 00:50:00|223.42|220.06|223.24|219.88|223.66|220.3|222.58|219.22|0
1647392100000|2022-03-16 00:55:00|223.3|219.94|222.28|218.92|223.3|219.94|221.26|217.9|0
1647392400000|2022-03-16 01:00:00|222.22|218.86|221.92|218.56|222.69|219.33|221.8|218.44|0
1647392700000|2022-03-16 01:05:00|221.8|218.44|222.39|219.03|222.69|219.33|221.13|217.77|0
1647393000000|2022-03-16 01:10:00|222.33|218.97|222.03|218.67|223.29|219.93|221.96|218.6|0
1647393300000|2022-03-16 01:15:00|222.2|218.84|221.48|218.12|222.32|218.96|221.36|218|0
1647393600000|2022-03-16 01:20:00|221.36|218|221.42|218.06|222.08|218.72|221.24|217.88|0
1647393900000|2022-03-16 01:25:00|221.48|218.12|222.01|218.65|222.32|218.96|221.42|218.06|0
1647394200000|2022-03-16 01:30:00|221.83|218.47|222.43|219.07|222.73|219.37|221.47|218.11|0
1647394500000|2022-03-16 01:35:00|222.31|218.95|222.54|219.18|222.54|219.18|221.53|218.17|0
1647394800000|2022-03-16 01:40:00|222.42|219.06|222.54|219.18|222.61|219.25|221.82|218.46|0
1647395100000|2022-03-16 01:45:00|222.42|219.06|222.3|218.94|222.78|219.42|221.82|218.46|0
1647395400000|2022-03-16 01:50:00|222.18|218.82|221.57|218.21|222.42|219.06|221.34|217.98|0
1647395700000|2022-03-16 01:55:00|221.64|218.28|220.49|217.13|221.93|218.57|220.14|216.78|0
1647396000000|2022-03-16 02:00:00|220.38|217.02|218.95|215.59|220.49|217.13|218.71|215.35|0
1647396300000|2022-03-16 02:05:00|219.01|215.65|219|215.64|219.54|216.18|218.94|215.58|0
1647396600000|2022-03-16 02:10:00|218.94|215.58|216.78|213.42|218.94|215.58|216.78|213.42|0
1647396900000|2022-03-16 02:15:00|216.96|213.6|217.96|214.6|218.2|214.84|216.66|213.3|0
1647397200000|2022-03-16 02:20:00|218.08|214.72|218.55|215.19|219.26|215.9|217.96|214.6|0
1647397500000|2022-03-16 02:25:00|218.61|215.25|217.83|214.47|219.02|215.66|217.83|214.47|0
1647397800000|2022-03-16 02:30:00|217.95|214.59|219.13|215.77|219.37|216.01|217.71|214.35|0
1647398100000|2022-03-16 02:35:00|219.08|215.72|218.18|214.82|219.49|216.13|217.83|214.47|0
1647398400000|2022-03-16 02:40:00|218.24|214.88|217.7|214.34|218.42|215.06|216.76|213.4|0
1647398700000|2022-03-16 02:45:00|217.82|214.46|217.46|214.1|217.94|214.58|217.11|213.75|0
1647399000000|2022-03-16 02:50:00|217.34|213.98|218.47|215.11|218.52|215.16|217.34|213.98|0
1647399300000|2022-03-16 02:55:00|218.52|215.16|219.23|215.87|219.71|216.35|218.47|215.11|0
1647399600000|2022-03-16 03:00:00|219.35|215.99|219.59|216.23|219.71|216.35|218.52|215.16|0
1647399900000|2022-03-16 03:05:00|219.41|216.05|220.78|217.42|221.14|217.78|219.23|215.87|0
1647400200000|2022-03-16 03:10:00|220.72|217.36|220.29|216.93|220.72|217.36|220.06|216.7|0
1647400500000|2022-03-16 03:15:00|220.41|217.05|219.22|215.86|220.89|217.53|219.1|215.74|0
1647400800000|2022-03-16 03:20:00|219.16|215.8|218.38|215.02|219.75|216.39|218.38|215.02|0
1647401100000|2022-03-16 03:25:00|218.5|215.14|218.26|214.9|218.62|215.26|216.84|213.48|0
1647401400000|2022-03-16 03:30:00|218.14|214.78|219.27|215.91|219.32|215.96|218.14|214.78|0
1647401700000|2022-03-16 03:35:00|219.32|215.96|217.48|214.12|219.32|215.96|217.18|213.82|0
1647402000000|2022-03-16 03:40:00|217.54|214.18|218.96|215.6|219.08|215.72|217.54|214.18|0
1647402300000|2022-03-16 03:45:00|218.78|215.42|218.24|214.88|218.96|215.6|217.89|214.53|0
1647402600000|2022-03-16 03:50:00|218.19|214.83|219.55|216.19|219.55|216.19|218.19|214.83|0
1647402900000|2022-03-16 03:55:00|219.31|215.95|219.13|215.77|219.31|215.95|218.12|214.76|0
1647403200000|2022-03-16 04:00:00|219.07|215.71|218.35|214.99|219.07|215.71|218.11|214.75|0
1647403500000|2022-03-16 04:05:00|218.29|214.93|218.34|214.98|218.7|215.34|217.64|214.28|0
1647403800000|2022-03-16 04:10:00|218.29|214.93|218.34|214.98|218.46|215.1|217.75|214.39|0
1647404100000|2022-03-16 04:15:00|218.46|215.1|218.93|215.57|219.05|215.69|218.34|214.98|0
1647404400000|2022-03-16 04:20:00|219.05|215.69|219.4|216.04|219.64|216.28|218.75|215.39|0
1647404700000|2022-03-16 04:25:00|219.35|215.99|219.22|215.86|219.52|216.16|219.04|215.68|0
1647405000000|2022-03-16 04:30:00|219.28|215.92|219.63|216.27|219.87|216.51|219.28|215.92|0
1647405300000|2022-03-16 04:35:00|219.7|216.34|218.8|215.44|219.7|216.34|218.62|215.26|0
1647405600000|2022-03-16 04:40:00|218.86|215.5|218.67|215.31|218.91|215.55|218.32|214.96|0
1647405900000|2022-03-16 04:45:00|218.73|215.37|217.19|213.83|218.73|215.37|217.19|213.83|0
1647406200000|2022-03-16 04:50:00|217.25|213.89|217.42|214.06|217.84|214.48|217.19|213.83|0
1647406500000|2022-03-16 04:55:00|217.36|214|217.59|214.23|217.59|214.23|216.89|213.53|0
1647406800000|2022-03-16 05:00:00|217.24|213.88|216.88|213.52|217.3|213.94|216|212.64|0
1647407100000|2022-03-16 05:05:00|216.82|213.46|216.52|213.16|216.88|213.52|215.99|212.63|0
1647407400000|2022-03-16 05:10:00|216.4|213.04|217.94|214.58|218|214.64|216.4|213.04|0
1647407700000|2022-03-16 05:15:00|218.17|214.81|216.04|212.68|218.17|214.81|215.92|212.56|0
1647408000000|2022-03-16 05:20:00|215.69|212.33|214.57|211.21|215.87|212.51|214.51|211.15|0
1647408300000|2022-03-16 05:25:00|214.51|211.15|213.39|210.03|214.51|211.15|213.22|209.86|0
1647408600000|2022-03-16 05:30:00|213.45|210.09|213.49|210.13|215.36|212|213.45|210.09|0
1647408900000|2022-03-16 05:35:00|213.25|209.89|212.55|209.19|214.07|210.71|212.32|208.96|0
1647409200000|2022-03-16 05:40:00|212.49|209.13|210.12|206.76|212.67|209.31|210.12|206.76|0
1647409500000|2022-03-16 05:45:00|210.23|206.87|208.05|204.69|210.35|206.99|206.11|202.75|0
1647409800000|2022-03-16 05:50:00|208.28|204.92|210.34|206.98|210.69|207.33|207.82|204.46|0
1647410100000|2022-03-16 05:55:00|210.22|206.86|210.1|206.74|211.38|208.02|210.1|206.74|0
1647410400000|2022-03-16 06:00:00|210.05|206.69|209.76|206.4|210.68|207.32|209.76|206.4|0
1647410700000|2022-03-16 06:05:00|209.87|206.51|209.64|206.28|210.67|207.31|208.78|205.42|0
1647411000000|2022-03-16 06:10:00|209.75|206.39|209.23|205.87|209.98|206.62|208.72|205.36|0
1647411300000|2022-03-16 06:15:00|209.35|205.99|207.4|204.04|209.63|206.27|207.34|203.98|0
1647411600000|2022-03-16 06:20:00|207.34|203.98|207.45|204.09|208.48|205.12|207.22|203.86|0
1647411900000|2022-03-16 06:25:00|207.39|204.03|208.47|205.11|208.76|205.4|207.39|204.03|0
1647412200000|2022-03-16 06:30:00|208.59|205.23|207.44|204.08|209.16|205.8|206.76|203.4|0
1647412500000|2022-03-16 06:35:00|207.5|204.14|206.98|203.62|208.12|204.76|206.86|203.5|0
1647412800000|2022-03-16 06:40:00|207.04|203.68|205.04|201.68|208.23|204.87|204.54|201.18|0
1647413100000|2022-03-16 06:45:00|205.1|201.74|203.46|200.1|205.27|201.91|203.29|199.93|0
1647413400000|2022-03-16 06:50:00|203.35|199.99|203.68|200.32|206.06|202.7|203.35|199.99|0
1647413700000|2022-03-16 06:55:00|203.79|200.43|203.11|199.75|205.26|201.9|203|199.64|0
1647414000000|2022-03-16 07:00:00|203|199.64|203.9|200.54|204.24|200.88|202.89|199.53|0
1647414300000|2022-03-16 07:05:00|203.54|200.66|202.23|199.35|205.77|202.89|202.08|199.2|0
1647414600000|2022-03-16 07:10:00|202.11|199.23|200.54|197.66|202.45|199.57|200.54|197.66|0
1647414900000|2022-03-16 07:15:00|200.65|197.77|202.44|199.56|202.44|199.56|200.65|197.77|0
1647415200000|2022-03-16 07:20:00|202.39|199.51|203.57|200.69|203.68|200.8|201.99|199.11|0
1647415500000|2022-03-16 07:25:00|203.68|200.8|202.89|200.01|204.02|201.14|202.66|199.78|0
1647415800000|2022-03-16 07:30:00|203.11|200.23|204.24|201.36|204.86|201.98|203|200.12|0
1647416100000|2022-03-16 07:35:00|204.12|201.24|201.87|198.99|204.24|201.36|201.31|198.43|0
1647416400000|2022-03-16 07:40:00|201.98|199.1|204.11|201.23|204.12|201.24|201.98|199.1|0
1647416700000|2022-03-16 07:45:00|204.23|201.35|202.48|199.6|204.57|201.69|202.31|199.43|0
1647417000000|2022-03-16 07:50:00|202.42|199.54|199.75|196.87|202.76|199.88|199.13|196.25|0
1647417300000|2022-03-16 07:55:00|199.86|196.98|199.13|196.25|200.7|197.82|198.79|195.91|0
1647417600000|2022-03-16 08:00:00|199.35|196.47|197.9|195.02|200.36|197.48|197.45|194.57|0
1647417900000|2022-03-16 08:05:00|198.12|195.24|198.67|195.79|199.74|196.86|198.01|195.13|0
1647418200000|2022-03-16 08:10:00|198.56|195.68|199.56|196.68|199.68|196.8|197.11|194.23|0
1647418500000|2022-03-16 08:15:00|199.62|196.74|194.79|191.91|199.62|196.74|194.57|191.69|0
1647418800000|2022-03-16 08:20:00|194.9|192.02|197.55|194.67|198.1|195.22|194.9|192.02|0
1647419100000|2022-03-16 08:25:00|197.72|194.84|195.99|193.11|198.38|195.5|195.44|192.56|0
1647419400000|2022-03-16 08:30:00|196.05|193.17|194.5|191.62|197.82|194.94|193.35|190.47|0
1647419700000|2022-03-16 08:35:00|194.67|191.79|194.99|192.11|196.43|193.55|193.02|190.14|0
1647420000000|2022-03-16 08:40:00|195.1|192.22|196.2|193.32|196.2|193.32|194.33|191.45|0
1647420300000|2022-03-16 08:45:00|196.42|193.54|196.09|193.21|196.81|193.93|195.37|192.49|0
1647420600000|2022-03-16 08:50:00|196.03|193.15|196.47|193.59|197.03|194.15|195.86|192.98|0
1647420900000|2022-03-16 08:55:00|196.3|193.42|194.98|192.1|196.47|193.59|194.98|192.1|0
1647421200000|2022-03-16 09:00:00|194.87|191.99|194.31|191.43|195.03|192.15|194.09|191.21|0
1647421500000|2022-03-16 09:05:00|194.42|191.54|194.2|191.32|194.53|191.65|193.76|190.88|0
1647421800000|2022-03-16 09:10:00|193.65|190.77|193.81|190.93|194.53|191.65|193.21|190.33|0
1647422100000|2022-03-16 09:15:00|193.86|190.98|193.48|190.6|193.97|191.09|192.11|189.23|0
1647422400000|2022-03-16 09:20:00|193.53|190.65|193.26|190.38|193.86|190.98|192.98|190.1|0
1647422700000|2022-03-16 09:25:00|193.42|190.54|192.21|189.33|193.53|190.65|192|189.12|0
1647423000000|2022-03-16 09:30:00|192.32|189.44|194.24|191.36|194.24|191.36|191.45|188.57|0
1647423300000|2022-03-16 09:35:00|194.49|191.61|191.5|188.62|194.6|191.72|190.85|187.97|0
1647423600000|2022-03-16 09:40:00|191.45|188.57|192.59|189.71|192.59|189.71|191.45|188.57|0
1647423900000|2022-03-16 09:45:00|192.7|189.82|192.91|190.03|193.52|190.64|192.58|189.7|0
1647424200000|2022-03-16 09:50:00|192.75|189.87|193.24|190.36|193.24|190.36|191.49|188.61|0
1647424500000|2022-03-16 09:55:00|193.35|190.47|193.67|190.79|194.22|191.34|192.69|189.81|0
1647424800000|2022-03-16 10:00:00|193.78|190.9|192.79|189.91|194.11|191.23|192.41|189.53|0
1647425100000|2022-03-16 10:05:00|192.9|190.02|192.9|190.02|193.28|190.4|192.35|189.47|0
1647425400000|2022-03-16 10:10:00|191.69|188.81|187.9|185.02|192.13|189.25|187.14|184.26|0
1647425700000|2022-03-16 10:15:00|187.74|184.86|188.43|185.55|189.19|186.31|186.45|183.57|0
1647426000000|2022-03-16 10:20:00|188.38|185.5|188.43|185.55|188.65|185.77|188.1|185.22|0
1647426300000|2022-03-16 10:25:00|188.37|185.49|189.72|186.84|189.72|186.84|188.37|185.49|0
1647426600000|2022-03-16 10:30:00|189.39|186.51|188.74|185.86|189.56|186.68|188.42|185.54|0
1647426900000|2022-03-16 10:35:00|188.69|185.81|190.04|187.16|191.45|188.57|188.52|185.64|0
1647427200000|2022-03-16 10:40:00|190.14|187.26|188.19|185.31|191.12|188.24|188.19|185.31|0
1647427500000|2022-03-16 10:45:00|187.98|185.1|189.05|186.17|189.87|186.99|187.71|184.83|0
1647427800000|2022-03-16 10:50:00|188.84|185.96|189.27|186.39|189.97|187.09|188.84|185.96|0
1647428100000|2022-03-16 10:55:00|189.37|186.49|189.15|186.27|190.13|187.25|188.94|186.06|0
1647428400000|2022-03-16 11:00:00|189.37|186.49|190.89|188.01|191.1|188.22|189.15|186.27|0
1647428700000|2022-03-16 11:05:00|191.1|188.22|190.5|187.62|191.32|188.44|190.34|187.46|0
1647429000000|2022-03-16 11:10:00|190.45|187.57|190.55|187.67|191.15|188.27|189.79|186.91|0
1647429300000|2022-03-16 11:15:00|190.77|187.89|191.58|188.7|192.18|189.3|190.77|187.89|0
1647429600000|2022-03-16 11:20:00|191.53|188.65|190.93|188.05|192.18|189.3|190.44|187.56|0
1647429900000|2022-03-16 11:25:00|190.98|188.1|190.54|187.66|191.03|188.15|190|187.12|0
1647430200000|2022-03-16 11:30:00|190.65|187.77|189.62|186.74|190.65|187.77|188.75|185.87|0
1647430500000|2022-03-16 11:35:00|189.56|186.68|188.58|185.7|189.77|186.89|188.04|185.16|0
1647430800000|2022-03-16 11:40:00|188.64|185.76|189.01|186.13|189.55|186.67|188.58|185.7|0
1647431100000|2022-03-16 11:45:00|189.12|186.24|190.41|187.53|190.52|187.64|188.85|185.97|0
1647431400000|2022-03-16 11:50:00|190.52|187.64|188.89|186.01|190.52|187.64|188.36|185.48|0
1647431700000|2022-03-16 11:55:00|189|186.12|188.24|185.36|189.32|186.44|188.24|185.36|0
1647432000000|2022-03-16 12:00:00|188.03|185.15|187.92|185.04|188.24|185.36|187.16|184.28|0
1647432300000|2022-03-16 12:05:00|188.02|185.14|187.05|184.17|188.35|185.47|187.05|184.17|0
1647432600000|2022-03-16 12:10:00|187.11|184.23|188.34|185.46|188.45|185.57|187.05|184.17|0
1647432900000|2022-03-16 12:15:00|188.12|185.24|188.44|185.56|188.55|185.67|187.64|184.76|0
1647433200000|2022-03-16 12:20:00|188.66|185.78|189.09|186.21|189.31|186.43|188.22|185.34|0
1647433500000|2022-03-16 12:25:00|189.19|186.31|189.19|186.31|189.52|186.64|188.44|185.56|0
1647433800000|2022-03-16 12:30:00|189.08|186.2|190.92|188.04|191.03|188.15|188.6|185.72|0
1647434100000|2022-03-16 12:35:00|191.03|188.15|193|190.12|193.11|190.23|190.92|188.04|0
1647434400000|2022-03-16 12:40:00|193.1|190.22|192.72|189.84|193.1|190.22|191.85|188.97|0
1647434700000|2022-03-16 12:45:00|192.66|189.78|193.33|190.45|194.21|191.33|191.66|188.78|0
1647435000000|2022-03-16 12:50:00|193.44|190.56|193.87|190.99|194.76|191.88|193|190.12|0
1647435300000|2022-03-16 12:55:00|193.76|190.88|194.42|191.54|195.08|192.2|193.54|190.66|0
1647435600000|2022-03-16 13:00:00|194.31|191.43|195.3|192.42|195.63|192.75|194.15|191.27|0
1647435900000|2022-03-16 13:05:00|195.41|192.53|195.57|192.69|196.96|194.08|195.41|192.53|0
1647436200000|2022-03-16 13:10:00|195.52|192.64|195.73|192.85|196.07|193.19|195.29|192.41|0
1647436500000|2022-03-16 13:15:00|196.07|193.19|194.85|191.97|196.51|193.63|194.74|191.86|0
1647436800000|2022-03-16 13:20:00|194.96|192.08|192.97|190.09|195.29|192.41|192.97|190.09|0
1647437100000|2022-03-16 13:25:00|193.08|190.2|195.61|192.73|196.17|193.29|193.08|190.2|0
1647437400000|2022-03-16 13:30:00|195.39|192.51|192.31|189.43|195.39|192.51|192.31|189.43|0
1647437700000|2022-03-16 13:35:00|192.09|189.21|186.89|184.01|192.52|189.64|186.78|183.9|0
1647438000000|2022-03-16 13:40:00|187|184.12|185.71|182.83|187.27|184.39|185.28|182.4|0
1647438300000|2022-03-16 13:45:00|185.5|182.62|184.91|182.03|185.6|182.72|183.37|180.49|0
1647438600000|2022-03-16 13:50:00|184.75|181.87|187.2|184.32|187.74|184.86|184.11|181.23|0
1647438900000|2022-03-16 13:55:00|187.31|184.43|186.66|183.78|187.63|184.75|185.17|182.29|0
1647439200000|2022-03-16 14:00:00|186.23|183.35|188.59|185.71|189.67|186.79|185.16|182.28|0
1647439500000|2022-03-16 14:05:00|188.54|185.66|191.4|188.52|191.41|188.53|188.37|185.49|0
1647439800000|2022-03-16 14:10:00|191.51|188.63|183.66|180.78|191.62|188.74|182.7|179.82|0
1647440100000|2022-03-16 14:15:00|183.23|180.35|175.88|173|183.23|180.35|173.72|170.84|0
1647440400000|2022-03-16 14:20:00|176.08|173.2|175.65|172.77|179.4|176.52|174.11|171.23|0
1647440700000|2022-03-16 14:25:00|175.55|172.67|177|174.12|177|174.12|174.52|171.64|0
1647441000000|2022-03-16 14:30:00|176.69|173.81|174.92|172.04|177.1|174.22|173.59|170.71|0
1647441300000|2022-03-16 14:35:00|175.03|172.15|175.8|172.92|178.56|175.68|174.77|171.89|0
1647441600000|2022-03-16 14:40:00|175.64|172.76|180.13|177.25|182.47|179.59|174.92|172.04|0
1647441900000|2022-03-16 14:45:00|180.66|177.78|179.71|176.83|181.61|178.73|179.18|176.3|0
1647442200000|2022-03-16 14:50:00|180.18|177.3|179.91|177.03|180.97|178.09|178.34|175.46|0
1647442500000|2022-03-16 14:55:00|179.81|176.93|177.6|174.72|182.03|179.15|177.6|174.72|0
1647442800000|2022-03-16 15:00:00|177.39|174.51|177.29|174.41|182.03|179.15|176.98|174.1|0
1647443100000|2022-03-16 15:05:00|177.39|174.51|179.27|176.39|180.11|177.23|176.87|173.99|0
1647443400000|2022-03-16 15:10:00|178.75|175.87|179.48|176.6|179.69|176.81|178.12|175.24|0
1647443700000|2022-03-16 15:15:00|179.58|176.7|179.37|176.49|181.16|178.28|178.85|175.97|0
1647444000000|2022-03-16 15:20:00|179.26|176.38|179.36|176.48|180.84|177.96|178.74|175.86|0
1647444300000|2022-03-16 15:25:00|179.26|176.38|179.26|176.38|179.89|177.01|178.73|175.85|0
1647444600000|2022-03-16 15:30:00|179.25|176.37|178.73|175.85|179.57|176.69|178.1|175.22|0
1647444900000|2022-03-16 15:35:00|178.52|175.64|180.2|177.32|181.78|178.9|178.52|175.64|0
1647445200000|2022-03-16 15:40:00|180.09|177.21|180.4|177.52|181.89|179.01|179.98|177.1|0
1647445500000|2022-03-16 15:45:00|180.3|177.42|179.77|176.89|181.35|178.47|179.77|176.89|0
1647445800000|2022-03-16 15:50:00|179.66|176.78|179.03|176.15|180.19|177.31|178.4|175.52|0
1647446100000|2022-03-16 15:55:00|178.92|176.04|178.6|175.72|179.97|177.09|178.08|175.2|0
1647446400000|2022-03-16 16:00:00|178.5|175.62|176.93|174.05|179.44|176.56|176.3|173.42|0
1647446700000|2022-03-16 16:05:00|176.77|173.89|177.93|175.53|178.18|175.53|176.68|173.89|0
1647447000000|2022-03-16 16:10:00|178.04|175.64|178.45|176.05|178.67|176.27|177.52|175.12|0
1647447300000|2022-03-16 16:15:00|178.19|175.79|177.72|175.32|178.66|176.26|177.3|174.9|0
1647447600000|2022-03-16 16:20:00|177.93|175.53|178.45|176.05|178.66|176.26|177.14|174.74|0
1647447900000|2022-03-16 16:25:00|178.66|176.26|178.44|176.04|180.34|177.94|178.44|176.04|0
1647448200000|2022-03-16 16:30:00|178.34|175.94|178.44|176.04|179.13|176.73|177.92|175.52|0
1647448500000|2022-03-16 16:35:00|178.33|175.93|180.86|178.46|181.02|178.62|178.23|175.83|0
1647448800000|2022-03-16 16:40:00|181.07|178.67|179.06|176.66|181.6|179.2|178.43|176.03|0
1647449100000|2022-03-16 16:45:00|178.96|176.56|185.4|183|185.99|183.59|178.96|176.56|0
1647449400000|2022-03-16 16:50:00|185.13|182.73|184.58|182.18|186.2|183.8|183.83|181.43|0
1647449700000|2022-03-16 16:55:00|184.91|182.51|184.15|181.75|185.66|183.26|183.83|181.43|0
1647450000000|2022-03-16 17:00:00|184.04|181.64|185.54|183.14|185.98|183.58|183.18|180.78|0
1647450300000|2022-03-16 17:05:00|185.71|183.31|189.4|187|189.68|187.28|184.57|182.17|0
1647450600000|2022-03-16 17:10:00|189.57|187.17|189.56|187.16|191.22|188.82|189.02|186.62|0
1647450900000|2022-03-16 17:15:00|189.51|187.11|189.12|186.72|190.11|187.71|188.69|186.29|0
1647451200000|2022-03-16 17:20:00|188.79|186.39|188.02|185.62|190.55|188.15|187.37|184.97|0
1647451500000|2022-03-16 17:25:00|187.92|185.52|188.57|186.17|189.39|186.99|187.8|185.4|0
1647451800000|2022-03-16 17:30:00|188.46|186.06|186.39|183.99|188.46|186.06|185.52|183.12|0
1647452100000|2022-03-16 17:35:00|186.71|184.31|186.92|184.52|187.58|185.18|185.41|183.01|0
1647452400000|2022-03-16 17:40:00|187.03|184.63|187.63|185.23|189.21|186.81|186.71|184.31|0
1647452700000|2022-03-16 17:45:00|187.68|185.28|186.92|184.52|188.44|186.04|186.7|184.3|0
1647453000000|2022-03-16 17:50:00|187.03|184.63|186.43|184.03|188.28|185.88|186.15|183.75|0
1647453300000|2022-03-16 17:55:00|186.26|183.86|185.88|183.48|186.69|184.29|184.64|182.24|0
1647453600000|2022-03-16 18:00:00|189.42|187.02|195.74|193.34|196.19|193.79|185.99|183.59|0
1647453900000|2022-03-16 18:05:00|195.17|192.77|202.66|200.26|202.66|200.26|193.94|191.54|0
1647454200000|2022-03-16 18:10:00|203.01|200.61|206.92|204.52|207.16|204.76|195.64|193.24|0
1647454500000|2022-03-16 18:15:00|207.04|204.64|199.66|197.26|207.74|205.34|199.32|196.92|0
1647454800000|2022-03-16 18:20:00|199.2|196.8|206.45|204.05|206.8|204.4|198.75|196.35|0
1647455100000|2022-03-16 18:25:00|206.8|204.4|208.02|205.62|208.67|206.27|202.86|200.46|0
1647455400000|2022-03-16 18:30:00|208.84|206.44|212.44|210.04|215.55|213.15|208.67|206.27|0
1647455700000|2022-03-16 18:35:00|212.32|209.92|201.99|199.59|214.95|212.55|201.99|199.59|0
1647456000000|2022-03-16 18:40:00|202.27|199.87|195.41|193.01|203.02|200.62|193.9|191.5|0
1647456300000|2022-03-16 18:45:00|195.35|192.95|194.45|192.05|197.71|195.31|191.23|188.83|0
1647456600000|2022-03-16 18:50:00|194.17|191.77|188.9|186.5|197.43|195.03|188.9|186.5|0
1647456900000|2022-03-16 18:55:00|188.79|186.39|190.22|187.82|190.44|188.04|183.67|181.27|0
1647457200000|2022-03-16 19:00:00|189.06|186.66|186.92|184.52|192.55|190.15|185.94|183.54|0
1647457500000|2022-03-16 19:05:00|186.7|184.3|189.11|186.71|191.54|189.14|183.45|181.05|0
1647457800000|2022-03-16 19:10:00|189.44|187.04|185.93|183.53|190.32|187.92|185.61|183.21|0
1647458100000|2022-03-16 19:15:00|185.6|183.2|180.71|178.31|188.33|185.93|180.6|178.2|0
1647458400000|2022-03-16 19:20:00|180.6|178.2|177.89|175.49|181.18|178.78|176.63|174.23|0
1647458700000|2022-03-16 19:25:00|177.63|175.23|172.99|170.59|179.28|176.88|171.63|169.23|0
1647459000000|2022-03-16 19:30:00|172.88|170.48|175.41|173.01|177.54|175.14|172.78|170.38|0
1647459300000|2022-03-16 19:35:00|175.51|173.11|173.82|171.42|176.89|174.49|173.82|171.42|0
1647459600000|2022-03-16 19:40:00|174.24|171.84|174.76|172.36|175.93|173.53|173.29|170.89|0
1647459900000|2022-03-16 19:45:00|174.87|172.47|169.43|167.03|175.51|173.11|169.33|166.93|0
1647460200000|2022-03-16 19:50:00|169.38|166.98|169.87|167.47|170.26|167.86|163.52|161.12|0
1647460500000|2022-03-16 19:55:00|169.77|167.37|164.2|161.8|171.01|168.61|164.2|161.8|0
1647460800000|2022-03-16 20:00:00|163.9|161.5|166.4|164|166.61|164.21|163.9|161.5|0
1647461100000|2022-03-16 20:05:00|166.3|163.9|165.59|163.19|166.4|164|165.59|163.19|0
1647461400000|2022-03-16 20:10:00|165.69|163.29|164.89|162.49|165.69|163.29|163.14|160.74|0
1647461700000|2022-03-16 20:15:00|165.09|162.29|161.99|159.19|165.19|162.39|161.1|158.3|0
1647462000000|2022-03-16 20:20:00|161.89|159.09|160.21|157.41|162.29|159.49|160.21|157.41|0
1647462300000|2022-03-16 20:25:00|160.26|157.46|160.31|157.51|161.25|158.45|160.21|157.41|0
1647462600000|2022-03-16 20:30:00|160.26|157.46|159.81|157.01|160.65|157.85|159.72|156.92|0
1647462900000|2022-03-16 20:35:00|159.72|156.92|159.96|157.16|160.11|157.31|159.52|156.72|0
1647463200000|2022-03-16 20:40:00|160.01|157.21|158.05|155.25|160.01|157.21|157.86|155.06|0
1647463500000|2022-03-16 20:45:00|158.15|155.35|159.7|156.9|159.9|157.1|158.05|155.25|0
1647463800000|2022-03-16 20:50:00|159.66|156.86|159.85|157.05|160|157.2|158.63|155.83|0
1647464100000|2022-03-16 20:55:00|159.99|157.19|159.65|156.85|160.04|157.24|159.21|156.41|0
1647464400000|2022-03-16 21:00:00|159.63|156.83|159.97|157.17|160.2|157.4|159.6|156.8|0
1647464700000|2022-03-16 21:05:00|160.01|157.21|160.17|157.37|160.36|157.56|159.97|157.17|0
1647465000000|2022-03-16 21:10:00|160.26|157.46|160.43|157.63|160.55|157.75|160.22|157.42|0
1647465300000|2022-03-16 21:15:00|160.41|157.61|160.74|157.94|160.77|157.97|160.41|157.61|0
1647465600000|2022-03-16 21:20:00|160.73|157.93|160.88|158.08|161.05|158.25|160.68|157.88|0
1647465900000|2022-03-16 21:25:00|160.81|158.01|160.52|157.72|160.94|158.14|160.43|157.63|0
1647466200000|2022-03-16 21:30:00|160.49|157.69|160.45|157.65|160.56|157.76|160.4|157.6|0
1647466500000|2022-03-16 21:35:00|160.44|157.64|160.47|157.67|160.54|157.74|160.38|157.58|0
1647466800000|2022-03-16 21:40:00|160.46|157.66|159.94|157.14|160.46|157.66|159.94|157.14|0
1647467100000|2022-03-16 21:45:00|159.89|157.09|160.33|157.53|160.35|157.55|159.79|156.99|0
1647467400000|2022-03-16 21:50:00|160.1|157.3|160.16|157.36|160.37|157.57|160.1|157.3|0
1647467700000|2022-03-16 21:55:00|160.03|157.23|160.28|157.48|160.28|157.48|160|157.2|0
1647468000000|2022-03-16 22:00:00|160.58|157.78|161.81|159.01|162.01|159.21|160.49|157.69|0
1647468300000|2022-03-16 22:05:00|161.67|158.87|161.71|158.91|162.3|159.5|161.42|158.62|0
1647468600000|2022-03-16 22:10:00|161.81|159.01|162.7|159.9|162.7|159.9|161.61|158.81|0
1647468900000|2022-03-16 22:15:00|162.8|160|162.99|160.19|162.99|160.19|162.5|159.7|0
1647469200000|2022-03-16 22:20:00|163.09|160.29|163.68|160.88|163.89|161.09|162.99|160.19|0
1647469500000|2022-03-16 22:25:00|163.88|161.08|163.58|160.78|164.38|161.58|163.48|160.68|0
1647469800000|2022-03-16 22:30:00|163.48|160.68|163.88|161.08|164.58|161.78|163.28|160.48|0
1647470100000|2022-03-16 22:35:00|163.98|161.18|163.37|160.57|164.08|161.28|163.33|160.53|0
1647470400000|2022-03-16 22:40:00|163.43|160.63|163.37|160.57|163.43|160.63|162.87|160.07|0
1647470700000|2022-03-16 22:45:00|163.27|160.47|163.17|160.37|163.42|160.62|163.07|160.27|0
1647471000000|2022-03-16 22:50:00|163.27|160.47|163.16|160.36|163.56|160.76|162.97|160.17|0
1647471300000|2022-03-16 22:55:00|163.21|160.41|163.06|160.26|163.36|160.56|162.86|160.06|0
1647471600000|2022-03-16 23:00:00|163.16|160.36|163.25|160.45|163.76|160.96|161.87|159.07|0
1647471900000|2022-03-16 23:05:00|163.41|160.61|164.25|161.45|164.25|161.45|163.31|160.51|0
1647472200000|2022-03-16 23:10:00|164.3|161.5|164.45|161.65|164.85|162.05|164.15|161.35|0
1647472500000|2022-03-16 23:15:00|164.35|161.55|163.94|161.14|164.8|162|163.84|161.04|0
1647472800000|2022-03-16 23:20:00|164.04|161.24|164.24|161.44|164.34|161.54|163.89|161.09|0
1647473100000|2022-03-16 23:25:00|164.14|161.34|163.43|160.63|164.14|161.34|163.24|160.44|0
1647473400000|2022-03-16 23:30:00|163.34|160.54|163.23|160.43|163.63|160.83|163.04|160.24|0
1647473700000|2022-03-16 23:35:00|163.13|160.33|164.03|161.23|164.08|161.28|163.03|160.23|0
1647474000000|2022-03-16 23:40:00|164.08|161.28|163.42|160.62|164.08|161.28|163.28|160.48|0
1647474300000|2022-03-16 23:45:00|163.48|160.68|162.77|159.97|163.62|160.82|162.72|159.92|0
1647474600000|2022-03-16 23:50:00|162.82|160.02|161.83|159.03|162.97|160.17|161.43|158.63|0
1647474900000|2022-03-16 23:55:00|161.78|158.98|161.62|158.82|162.22|159.42|161.33|158.53|0
1647475200000|2022-03-17 00:00:00|161.72|158.92|162.41|159.61|163.31|160.51|161.33|158.53|0
1647475500000|2022-03-17 00:05:00|162.51|159.71|161.91|159.11|163.6|160.8|161.72|158.92|0
1647475800000|2022-03-17 00:10:00|161.81|159.01|162.36|159.56|162.56|159.76|161.12|158.32|0
1647476100000|2022-03-17 00:15:00|161.96|159.16|161.91|159.11|162.8|160|161.51|158.71|0
1647476400000|2022-03-17 00:20:00|161.71|158.91|161.9|159.1|162.4|159.6|161.46|158.66|0
1647476700000|2022-03-17 00:25:00|161.95|159.15|162.1|159.3|162.29|159.49|160.91|158.11|0
1647477000000|2022-03-17 00:30:00|162.2|159.4|162.19|159.39|162.29|159.49|161.3|158.5|0
1647477300000|2022-03-17 00:35:00|162.14|159.34|161.74|158.94|162.39|159.59|161.5|158.7|0
1647477600000|2022-03-17 00:40:00|161.79|158.99|162.08|159.28|162.24|159.44|161.4|158.6|0
1647477900000|2022-03-17 00:45:00|162.04|159.24|161.64|158.84|162.08|159.28|161.49|158.69|0
1647478200000|2022-03-17 00:50:00|161.69|158.89|161.44|158.64|161.73|158.93|160.5|157.7|0
1647478500000|2022-03-17 00:55:00|161.19|158.39|161.38|158.58|161.68|158.88|161.19|158.39|0
1647478800000|2022-03-17 01:00:00|161.28|158.48|161.72|158.92|162.07|159.27|161.28|158.48|0
1647479100000|2022-03-17 01:05:00|161.77|158.97|162.56|159.76|163.16|160.36|161.53|158.73|0
1647479400000|2022-03-17 01:10:00|162.41|159.61|163.51|160.71|163.51|160.71|162.36|159.56|0
1647479700000|2022-03-17 01:15:00|163.45|160.65|163.35|160.55|164.15|161.35|162.85|160.05|0
1647480000000|2022-03-17 01:20:00|163.3|160.5|164.05|161.25|164.15|161.35|162.75|159.95|0
1647480300000|2022-03-17 01:25:00|164.25|161.45|166.15|163.35|166.15|163.35|164.04|161.24|0
1647480600000|2022-03-17 01:30:00|166.05|163.25|165.04|162.24|166.35|163.55|164.49|161.69|0
1647480900000|2022-03-17 01:35:00|165.09|162.29|168.17|165.37|168.27|165.47|165.04|162.24|0
1647481200000|2022-03-17 01:40:00|168.12|165.32|167.25|164.45|168.48|165.68|166.65|163.85|0
1647481500000|2022-03-17 01:45:00|167.2|164.4|168.06|165.26|168.06|165.26|166.85|164.05|0
1647481800000|2022-03-17 01:50:00|167.96|165.16|169.9|167.1|170.41|167.61|167.91|165.11|0
1647482100000|2022-03-17 01:55:00|169.85|167.05|168.26|165.46|170.1|167.3|167.55|164.75|0
1647482400000|2022-03-17 02:00:00|168.16|165.36|168.19|165.39|168.77|165.97|167.44|164.64|0
1647482700000|2022-03-17 02:05:00|168.09|165.29|168.34|165.54|168.75|165.95|167.98|165.18|0
1647483000000|2022-03-17 02:10:00|168.24|165.44|167.17|164.37|168.59|165.79|166.26|163.46|0
1647483300000|2022-03-17 02:15:00|167.22|164.42|167.57|164.77|168.18|165.38|166.96|164.16|0
1647483600000|2022-03-17 02:20:00|167.52|164.72|166.55|163.75|167.57|164.77|166.4|163.6|0
1647483900000|2022-03-17 02:25:00|166.5|163.7|167.01|164.21|167.56|164.76|165.8|163|0
1647484200000|2022-03-17 02:30:00|167.11|164.31|167.76|164.96|167.86|165.06|166.85|164.05|0
1647484500000|2022-03-17 02:35:00|167.71|164.91|167.86|165.06|168.16|165.36|167.4|164.6|0
1647484800000|2022-03-17 02:40:00|167.91|165.11|168.46|165.66|168.87|166.07|167.65|164.85|0
1647485100000|2022-03-17 02:45:00|168.41|165.61|168.21|165.41|168.87|166.07|168.05|165.25|0
1647485400000|2022-03-17 02:50:00|168.15|165.35|167.03|164.23|168.15|165.35|166.43|163.63|0
1647485700000|2022-03-17 02:55:00|167.09|164.29|167.79|164.99|168.45|165.65|166.93|164.13|0
1647486000000|2022-03-17 03:00:00|167.84|165.04|168.65|165.85|168.85|166.05|167.84|165.04|0
1647486300000|2022-03-17 03:05:00|168.6|165.8|169.15|166.35|169.15|166.35|168.34|165.54|0
1647486600000|2022-03-17 03:10:00|169|166.2|169|166.2|169.76|166.96|168.85|166.05|0
1647486900000|2022-03-17 03:15:00|169.05|166.25|170.37|167.57|170.48|167.68|168.64|165.84|0
1647487200000|2022-03-17 03:20:00|170.43|167.63|169.25|166.45|170.58|167.78|169.14|166.34|0
1647487500000|2022-03-17 03:25:00|169.14|166.34|168.22|165.42|169.65|166.85|168.22|165.42|0
1647487800000|2022-03-17 03:30:00|168.12|165.32|168.27|165.47|168.78|165.98|168.07|165.27|0
1647488100000|2022-03-17 03:35:00|168.22|165.42|167.2|164.4|168.42|165.62|167.05|164.25|0
1647488400000|2022-03-17 03:40:00|167.25|164.45|168.47|165.67|168.62|165.82|167.25|164.45|0
1647488700000|2022-03-17 03:45:00|168.52|165.72|169.12|166.32|169.43|166.63|168.31|165.51|0
1647489000000|2022-03-17 03:50:00|169.23|166.43|169.12|166.32|169.58|166.78|168.92|166.12|0
1647489300000|2022-03-17 03:55:00|169.22|166.42|168.46|165.66|169.53|166.73|168.35|165.55|0
1647489600000|2022-03-17 04:00:00|168.35|165.55|171.27|168.47|171.93|169.13|168.35|165.55|0
1647489900000|2022-03-17 04:05:00|171.22|168.42|170.76|167.96|171.32|168.52|170.6|167.8|0
1647490200000|2022-03-17 04:10:00|170.4|167.6|170.39|167.59|170.6|167.8|170.19|167.39|0
1647490500000|2022-03-17 04:15:00|170.49|167.69|169.98|167.18|170.49|167.69|169.98|167.18|0
1647490800000|2022-03-17 04:20:00|170.03|167.23|170.49|167.69|171|168.2|169.57|166.77|0
1647491100000|2022-03-17 04:25:00|170.59|167.79|170.64|167.84|171.2|168.4|170.58|167.78|0
1647491400000|2022-03-17 04:30:00|170.58|167.78|168.55|165.75|170.79|167.99|167.9|165.1|0
1647491700000|2022-03-17 04:35:00|168.45|165.65|169.36|166.56|169.36|166.56|168.3|165.5|0
1647492000000|2022-03-17 04:40:00|169.25|166.45|168.44|165.64|169.36|166.56|168.24|165.44|0
1647492300000|2022-03-17 04:45:00|168.34|165.54|168.84|166.04|168.84|166.04|168.34|165.54|0
1647492600000|2022-03-17 04:50:00|168.94|166.14|167.93|165.13|168.94|166.14|167.73|164.93|0
1647492900000|2022-03-17 04:55:00|167.83|165.03|168.28|165.48|168.28|165.48|167.68|164.88|0
1647493200000|2022-03-17 05:00:00|168.33|165.53|169.03|166.23|169.44|166.64|167.88|165.08|0
1647493500000|2022-03-17 05:05:00|169.13|166.33|169.23|166.43|169.64|166.84|168.83|166.03|0
1647493800000|2022-03-17 05:10:00|169.18|166.38|167.11|164.31|169.43|166.63|166.91|164.11|0
1647494100000|2022-03-17 05:15:00|167.21|164.41|167|164.2|168.31|165.51|166.9|164.1|0
1647494400000|2022-03-17 05:20:00|166.9|164.1|170.31|167.51|170.71|167.91|166.6|163.8|0
1647494700000|2022-03-17 05:25:00|170.41|167.61|170.91|168.11|171.22|168.42|170.41|167.61|0
1647495000000|2022-03-17 05:30:00|171.01|168.21|170.7|167.9|171.21|168.41|170.2|167.4|0
1647495300000|2022-03-17 05:35:00|170.8|168|170.39|167.59|171.47|168.67|170.29|167.49|0
1647495600000|2022-03-17 05:40:00|170.5|167.7|169.78|166.98|171.21|168.41|169.48|166.68|0
1647495900000|2022-03-17 05:45:00|169.89|167.09|170.18|167.38|170.49|167.69|169.68|166.88|0
1647496200000|2022-03-17 05:50:00|170.08|167.28|170.38|167.58|170.49|167.69|169.63|166.83|0
1647496500000|2022-03-17 05:55:00|170.44|167.64|170.48|167.68|171.04|168.24|169.98|167.18|0
1647496800000|2022-03-17 06:00:00|170.38|167.58|170.38|167.58|170.94|168.14|168.96|166.16|0
1647497100000|2022-03-17 06:05:00|170.43|167.63|169.31|166.51|170.43|167.63|169.31|166.51|0
1647497400000|2022-03-17 06:10:00|169.36|166.56|170.12|167.32|170.47|167.67|169.06|166.26|0
1647497700000|2022-03-17 06:15:00|170.06|167.26|169.81|167.01|170.57|167.77|169.71|166.91|0
1647498000000|2022-03-17 06:20:00|169.76|166.96|168.24|165.44|170.11|167.31|168.24|165.44|0
1647498300000|2022-03-17 06:25:00|168.39|165.59|168.64|165.84|169.15|166.35|168.14|165.34|0
1647498600000|2022-03-17 06:30:00|168.59|165.79|168.44|165.64|169.55|166.75|168.23|165.43|0
1647498900000|2022-03-17 06:35:00|168.49|165.69|168.13|165.33|168.54|165.74|167.83|165.03|0
1647499200000|2022-03-17 06:40:00|168.08|165.28|167.28|164.48|168.13|165.33|166.48|163.68|0
1647499500000|2022-03-17 06:45:00|167.23|164.43|166.82|164.02|167.68|164.88|166.82|164.02|0
1647499800000|2022-03-17 06:50:00|166.87|164.07|166.82|164.02|167.12|164.32|166.17|163.37|0
1647500100000|2022-03-17 06:55:00|166.77|163.97|165.72|162.92|166.87|164.07|165.03|162.23|0
1647500400000|2022-03-17 07:00:00|165.57|162.77|165.42|162.62|167.11|164.31|165.32|162.52|0
1647500700000|2022-03-17 07:05:00|164.92|162.52|160.91|158.51|164.97|162.57|160.42|158.02|0
1647501000000|2022-03-17 07:10:00|161.11|158.71|162.58|160.18|162.63|160.23|161.11|158.71|0
1647501300000|2022-03-17 07:15:00|162.48|160.08|165.16|162.76|165.16|162.76|162.28|159.88|0
1647501600000|2022-03-17 07:20:00|165.36|162.96|165.26|162.86|165.76|163.36|164.86|162.46|0
1647501900000|2022-03-17 07:25:00|165.21|162.81|166.11|163.71|166.16|163.76|165.11|162.71|0
1647502200000|2022-03-17 07:30:00|166.06|163.66|167.97|165.57|168.07|165.67|165.55|163.15|0
1647502500000|2022-03-17 07:35:00|168.07|165.67|167.46|165.06|169.09|166.69|167.46|165.06|0
1647502800000|2022-03-17 07:40:00|167.56|165.16|168.47|166.07|169.39|166.99|167.36|164.96|0
1647503100000|2022-03-17 07:45:00|168.37|165.97|166.24|163.84|168.87|166.47|166.24|163.84|0
1647503400000|2022-03-17 07:50:00|166.44|164.04|164.54|162.14|166.54|164.14|164.14|161.74|0
1647503700000|2022-03-17 07:55:00|164.34|161.94|164.28|161.88|165.33|162.93|163.74|161.34|0
1647504000000|2022-03-17 08:00:00|163.93|161.53|163.37|160.97|166.9|164.5|163.37|160.97|0
1647504300000|2022-03-17 08:05:00|163.46|161.06|165.76|163.36|166.86|164.46|163.17|160.77|0
1647504600000|2022-03-17 08:10:00|165.56|163.16|165.95|163.55|166.56|164.16|165.35|162.95|0
1647504900000|2022-03-17 08:15:00|165.85|163.45|165.05|162.65|166.35|163.95|164.85|162.45|0
1647505200000|2022-03-17 08:20:00|164.75|162.35|165.44|163.04|166.35|163.95|164.64|162.24|0
1647505500000|2022-03-17 08:25:00|165.34|162.94|164.69|162.29|165.34|162.94|163.45|161.05|0
1647505800000|2022-03-17 08:30:00|164.59|162.19|165.79|163.39|165.84|163.44|163.74|161.34|0
1647506100000|2022-03-17 08:35:00|165.04|162.64|166.39|163.99|166.74|164.34|165.04|162.64|0
1647506400000|2022-03-17 08:40:00|166.44|164.04|166.63|164.23|167.75|165.35|165.83|163.43|0
1647506700000|2022-03-17 08:45:00|166.59|164.19|166.53|164.13|166.59|164.19|164.98|162.58|0
1647507000000|2022-03-17 08:50:00|166.63|164.23|167.84|165.44|168.1|165.7|165.98|163.58|0
1647507300000|2022-03-17 08:55:00|167.94|165.54|167.43|165.03|169.11|166.71|166.83|164.43|0
1647507600000|2022-03-17 09:00:00|167.33|164.93|167.22|164.82|167.33|164.93|166.32|163.92|0
1647507900000|2022-03-17 09:05:00|167.33|164.93|167.98|165.58|168.59|166.19|167.18|164.78|0
1647508200000|2022-03-17 09:10:00|167.93|165.53|168.53|166.13|169.56|167.16|167.62|165.22|0
1647508500000|2022-03-17 09:15:00|168.49|166.09|169.14|166.74|169.35|166.95|167.62|165.22|0
1647508800000|2022-03-17 09:20:00|169.34|166.94|168.32|165.92|169.96|167.56|168.02|165.62|0
1647509100000|2022-03-17 09:25:00|168.42|166.02|167.61|165.21|168.68|166.28|167.21|164.81|0
1647509400000|2022-03-17 09:30:00|167.51|165.11|169.33|166.93|169.33|166.93|167.46|165.06|0
1647509700000|2022-03-17 09:35:00|169.44|167.04|170.25|167.85|171.02|168.62|169.44|167.04|0
1647510000000|2022-03-17 09:40:00|170.15|167.75|170.3|167.9|170.76|168.36|169.53|167.13|0
1647510300000|2022-03-17 09:45:00|170.14|167.74|170.45|168.05|170.65|168.25|169.73|167.33|0
1647510600000|2022-03-17 09:50:00|170.4|168|169.73|167.33|170.85|168.45|169.32|166.92|0
1647510900000|2022-03-17 09:55:00|169.62|167.22|168.6|166.2|169.62|167.22|168.4|166|0
1647511200000|2022-03-17 10:00:00|168.8|166.4|174.29|171.89|175.72|173.32|168.8|166.4|0
1647511500000|2022-03-17 10:05:00|174.19|171.79|176.17|173.77|177.23|174.83|174.19|171.79|0
1647511800000|2022-03-17 10:10:00|176.44|174.04|175.01|172.61|176.91|174.51|174.18|171.78|0
1647512100000|2022-03-17 10:15:00|174.91|172.51|173.24|170.84|175.75|173.35|172.82|170.42|0
1647512400000|2022-03-17 10:20:00|173.34|170.94|171.99|169.59|173.97|171.57|171.48|169.08|0
1647512700000|2022-03-17 10:25:00|171.68|169.28|172.19|169.79|173.18|170.78|171.58|169.18|0
1647513000000|2022-03-17 10:30:00|172.14|169.74|170.85|168.45|172.5|170.1|170.44|168.04|0
1647513300000|2022-03-17 10:35:00|171.01|168.61|171.26|168.86|172.91|170.51|170.85|168.45|0
1647513600000|2022-03-17 10:40:00|171.41|169.01|171|168.6|172.39|169.99|170.95|168.55|0
1647513900000|2022-03-17 10:45:00|171.05|168.65|170.43|168.03|171.98|169.58|170.43|168.03|0
1647514200000|2022-03-17 10:50:00|170.22|167.82|170.73|168.33|171.56|169.16|170.22|167.82|0
1647514500000|2022-03-17 10:55:00|170.83|168.43|169.09|166.69|171.25|168.85|168.99|166.59|0
1647514800000|2022-03-17 11:00:00|168.99|166.59|168.07|165.67|169.91|167.51|167.97|165.57|0
1647515100000|2022-03-17 11:05:00|167.97|165.57|167.96|165.56|168.57|166.17|167.26|164.86|0
1647515400000|2022-03-17 11:10:00|167.86|165.46|168.36|165.96|168.77|166.37|167.86|165.46|0
1647515700000|2022-03-17 11:15:00|168.32|165.92|167.74|165.34|168.57|166.17|165.82|163.42|0
1647516000000|2022-03-17 11:20:00|167.69|165.29|168.4|166|169.02|166.62|167.48|165.08|0
1647516300000|2022-03-17 11:25:00|168.45|166.05|168.91|166.51|169.84|167.44|168.19|165.79|0
1647516600000|2022-03-17 11:30:00|168.96|166.56|168.9|166.5|169.32|166.92|168.14|165.74|0
1647516900000|2022-03-17 11:35:00|168.96|166.56|170.44|168.04|170.44|168.04|168.59|166.19|0
1647517200000|2022-03-17 11:40:00|170.34|167.94|170.75|168.35|171.27|168.87|169.82|167.42|0
1647517500000|2022-03-17 11:45:00|170.8|168.4|170.44|168.04|171.16|168.76|169.61|167.21|0
1647517800000|2022-03-17 11:50:00|170.33|167.93|169.3|166.9|170.64|168.24|169.09|166.69|0
1647518100000|2022-03-17 11:55:00|169.4|167|168.84|166.44|169.61|167.21|167.86|165.46|0
1647518400000|2022-03-17 12:00:00|168.99|166.59|167.04|164.64|169.96|167.56|165.88|163.48|0
1647518700000|2022-03-17 12:05:00|166.94|164.54|167.34|164.94|167.86|165.46|165.82|163.42|0
1647519000000|2022-03-17 12:10:00|167.55|165.15|168.46|166.06|168.87|166.47|167.55|165.15|0
1647519300000|2022-03-17 12:15:00|168.57|166.17|169.69|167.29|170|167.6|168.26|165.86|0
1647519600000|2022-03-17 12:20:00|169.9|167.5|170.51|168.11|170.62|168.22|169.69|167.29|0
1647519900000|2022-03-17 12:25:00|170.46|168.06|170.15|167.75|170.46|168.06|169.69|167.29|0
1647520200000|2022-03-17 12:30:00|169.94|167.54|170.15|167.75|170.51|168.11|168.5|166.1|0
1647520500000|2022-03-17 12:35:00|169.78|167.38|170.09|167.69|170.09|167.69|169.37|166.97|0
1647520800000|2022-03-17 12:40:00|169.98|167.58|171.84|169.44|172.16|169.76|169.42|167.02|0
1647521100000|2022-03-17 12:45:00|171.74|169.34|170.55|168.15|171.74|169.34|170.18|167.78|0
1647521400000|2022-03-17 12:50:00|170.6|168.2|171.53|169.13|172.46|170.06|170.6|168.2|0
1647521700000|2022-03-17 12:55:00|171.63|169.23|171.11|168.71|173.3|170.9|170.95|168.55|0
1647522000000|2022-03-17 13:00:00|171.06|168.66|172.14|169.74|172.14|169.74|170.9|168.5|0
1647522300000|2022-03-17 13:05:00|172.2|169.8|171.51|169.11|172.25|169.85|171.21|168.81|0
1647522600000|2022-03-17 13:10:00|171.62|169.22|171.3|168.9|172.24|169.84|171.2|168.8|0
1647522900000|2022-03-17 13:15:00|171.41|169.01|171.46|169.06|171.61|169.21|170.78|168.38|0
1647523200000|2022-03-17 13:20:00|171.51|169.11|171.09|168.69|171.61|169.21|170.98|168.58|0
1647523500000|2022-03-17 13:25:00|170.98|168.58|171.76|169.36|171.76|169.36|170.67|168.27|0
1647523800000|2022-03-17 13:30:00|171.19|168.79|169.43|167.03|172.95|170.55|168.81|166.41|0
1647524100000|2022-03-17 13:35:00|169.22|166.82|168.5|166.1|172.64|170.24|168.4|166|0
1647524400000|2022-03-17 13:40:00|168.29|165.89|167.98|165.58|169.94|167.54|167.78|165.38|0
1647524700000|2022-03-17 13:45:00|167.78|165.38|166.55|164.15|167.98|165.58|163.43|161.03|0
1647525000000|2022-03-17 13:50:00|166.96|164.56|166.24|163.84|167.16|164.76|164.53|162.13|0
1647525300000|2022-03-17 13:55:00|165.74|163.34|160.73|158.33|166.35|163.95|160.73|158.33|0
1647525600000|2022-03-17 14:00:00|160.93|158.53|159.94|157.54|162.02|159.62|159.64|157.24|0
1647525900000|2022-03-17 14:05:00|159.74|157.34|157.94|155.54|160.96|158.56|156.58|154.18|0
1647526200000|2022-03-17 14:10:00|158.23|155.83|160.4|158|160.79|158.39|157.84|155.44|0
1647526500000|2022-03-17 14:15:00|160.1|157.7|160.89|158.49|161.38|158.98|159.41|157.01|0
1647526800000|2022-03-17 14:20:00|161.09|158.69|158.81|156.41|161.18|158.78|158.52|156.12|0
1647527100000|2022-03-17 14:25:00|158.91|156.51|159.69|157.29|159.99|157.59|158.52|156.12|0
1647527400000|2022-03-17 14:30:00|159.4|157|161.47|159.07|163.07|160.67|159.1|156.7|0
1647527700000|2022-03-17 14:35:00|161.17|158.77|161.02|158.62|162.82|160.42|161.02|158.62|0
1647528000000|2022-03-17 14:40:00|160.62|158.22|162.52|160.12|163.73|161.33|160.43|158.03|0
1647528300000|2022-03-17 14:45:00|162.62|160.22|165.14|162.74|167.48|165.08|161.62|159.22|0
1647528600000|2022-03-17 14:50:00|164.83|162.43|167.89|165.49|168.4|166|164.58|162.18|0
1647528900000|2022-03-17 14:55:00|167.79|165.39|165.43|163.03|167.79|165.39|164.93|162.53|0
1647529200000|2022-03-17 15:00:00|165.54|163.14|166.51|164.11|167.07|164.67|164.62|162.22|0
1647529500000|2022-03-17 15:05:00|166.62|164.22|164.17|161.77|167.36|164.96|163.71|161.31|0
1647529800000|2022-03-17 15:10:00|164.52|162.12|166.78|164.38|166.78|164.38|163.07|160.67|0
1647530100000|2022-03-17 15:15:00|166.74|164.34|163.85|161.45|166.74|164.34|163.7|161.3|0
1647530400000|2022-03-17 15:20:00|164.35|161.95|162.04|159.64|164.7|162.3|161.99|159.59|0
1647530700000|2022-03-17 15:25:00|162.09|159.69|163.04|160.64|163.84|161.44|161.84|159.44|0
1647531000000|2022-03-17 15:30:00|163.14|160.74|162.03|159.63|164.14|161.74|161.34|158.94|0
1647531300000|2022-03-17 15:35:00|161.83|159.43|160.54|158.14|162.83|160.43|160.44|158.04|0
1647531600000|2022-03-17 15:40:00|160.34|157.94|160.25|157.85|162.08|159.68|159.55|157.15|0
1647531900000|2022-03-17 15:45:00|160.15|157.75|162.89|160.49|162.99|160.59|159.4|157|0
1647532200000|2022-03-17 15:50:00|163.09|160.69|159.4|157|163.4|161|159|156.6|0
1647532500000|2022-03-17 15:55:00|159.3|156.9|159.35|156.95|159.89|157.49|158.21|155.81|0
1647532800000|2022-03-17 16:00:00|159|156.6|159.19|156.79|160.68|158.28|158.9|156.5|0
1647533100000|2022-03-17 16:05:00|159.24|156.84|157.71|155.31|159.29|156.89|157.37|154.97|0
1647533400000|2022-03-17 16:10:00|157.61|155.21|158.2|155.8|158.99|156.59|157.51|155.11|0
1647533700000|2022-03-17 16:15:00|158.1|155.7|157.46|155.06|159.68|157.28|157.46|155.06|0
1647534000000|2022-03-17 16:20:00|157.41|155.01|154.29|151.89|157.41|155.01|153.9|151.5|0
1647534300000|2022-03-17 16:25:00|154.19|151.79|153.8|151.4|154.87|152.47|153.71|151.31|0
1647534600000|2022-03-17 16:30:00|154.05|151.65|153.9|151.5|154.91|152.51|153.22|150.82|0
1647534900000|2022-03-17 16:35:00|154.04|151.64|153.56|151.16|154.18|151.78|153.51|151.11|0
1647535200000|2022-03-17 16:40:00|153.51|151.11|153.94|151.54|155.05|152.65|153.51|151.11|0
1647535500000|2022-03-17 16:45:00|153.69|151.29|152.04|149.64|154.03|151.63|150.8|148.4|0
1647535800000|2022-03-17 16:50:00|151.85|149.45|150.98|148.58|151.95|149.55|150.69|148.29|0
1647536100000|2022-03-17 16:55:00|151.03|148.63|150.4|148|151.36|148.96|149.92|147.52|0
1647536400000|2022-03-17 17:00:00|150.45|148.05|150.69|148.29|152.23|149.83|150.31|147.91|0
1647536700000|2022-03-17 17:05:00|150.49|148.09|151.35|148.95|151.6|149.2|150.02|147.62|0
1647537000000|2022-03-17 17:10:00|151.45|149.05|152.61|150.21|152.99|150.59|150.59|148.19|0
1647537300000|2022-03-17 17:15:00|152.41|150.01|150.96|148.56|153.28|150.88|150.87|148.47|0
1647537600000|2022-03-17 17:20:00|150.87|148.47|149.52|147.12|151.25|148.85|149.33|146.93|0
1647537900000|2022-03-17 17:25:00|149.38|146.98|146.87|144.47|149.71|147.31|146.77|144.37|0
1647538200000|2022-03-17 17:30:00|146.77|144.37|146.82|144.42|147.34|144.94|146.4|144|0
1647538500000|2022-03-17 17:35:00|146.86|144.46|146.67|144.27|147.33|144.93|146.49|144.09|0
1647538800000|2022-03-17 17:40:00|146.77|144.37|144.57|142.17|146.77|144.37|144.06|141.66|0
1647539100000|2022-03-17 17:45:00|144.43|142.03|142.98|140.58|148.9|146.5|142.88|140.48|0
1647539400000|2022-03-17 17:50:00|142.88|140.48|142.42|140.02|143.16|140.76|141.59|139.19|0
1647539700000|2022-03-17 17:55:00|142.23|139.83|144.63|142.23|144.72|142.32|141.77|139.37|0
1647540000000|2022-03-17 18:00:00|144.68|142.28|145.37|142.97|146.3|143.9|144.54|142.14|0
1647540300000|2022-03-17 18:05:00|145.28|142.88|144.81|142.41|145.56|143.16|143.84|141.44|0
1647540600000|2022-03-17 18:10:00|144.9|142.5|146.39|143.99|147.14|144.74|144.62|142.22|0
1647540900000|2022-03-17 18:15:00|146.3|143.9|146.39|143.99|146.58|144.18|145.92|143.52|0
1647541200000|2022-03-17 18:20:00|146.29|143.89|147.51|145.11|147.6|145.2|145.73|143.33|0
1647541500000|2022-03-17 18:25:00|147.7|145.3|149.11|146.71|149.11|146.71|146.66|144.26|0
1647541800000|2022-03-17 18:30:00|148.92|146.52|146.56|144.16|148.92|146.52|146.37|143.97|0
1647542100000|2022-03-17 18:35:00|146.84|144.44|147.21|144.81|147.68|145.28|146.09|143.69|0
1647542400000|2022-03-17 18:40:00|147.31|144.91|146.09|143.69|147.97|145.57|145.99|143.59|0
1647542700000|2022-03-17 18:45:00|146.18|143.78|145.06|142.66|146.93|144.53|145.06|142.66|0
1647543000000|2022-03-17 18:50:00|144.96|142.56|145.89|143.49|146.17|143.77|144.78|142.38|0
1647543300000|2022-03-17 18:55:00|145.8|143.4|144.86|142.46|146.83|144.43|144.31|141.91|0
1647543600000|2022-03-17 19:00:00|144.96|142.56|143.47|141.07|145.51|143.11|143.47|141.07|0
1647543900000|2022-03-17 19:05:00|143.66|141.26|146.07|143.67|146.44|144.04|143.47|141.07|0
1647544200000|2022-03-17 19:10:00|145.97|143.57|148.22|145.82|149.74|147.34|145.79|143.39|0
1647544500000|2022-03-17 19:15:00|148.13|145.73|146.34|143.94|148.89|146.49|146.06|143.66|0
1647544800000|2022-03-17 19:20:00|146.25|143.85|148.03|145.63|148.22|145.82|146.15|143.75|0
1647545100000|2022-03-17 19:25:00|147.84|145.44|145.73|143.33|147.84|145.44|145.49|143.09|0
1647545400000|2022-03-17 19:30:00|145.68|143.28|145.96|143.56|146.75|144.35|145.31|142.91|0
1647545700000|2022-03-17 19:35:00|146|143.6|145.39|142.99|146.23|143.83|144.93|142.53|0
1647546000000|2022-03-17 19:40:00|145.21|142.81|141.7|139.3|145.21|142.81|141.61|139.21|0
1647546300000|2022-03-17 19:45:00|142.25|139.85|141.33|138.93|142.34|139.94|140.7|138.3|0
1647546600000|2022-03-17 19:50:00|142.34|139.94|143.34|140.94|145|142.6|141.61|139.21|0
1647546900000|2022-03-17 19:55:00|143.25|140.85|140.78|138.38|144.07|141.67|140.51|138.11|0
1647547200000|2022-03-17 20:00:00|139.52|137.12|140.96|138.56|140.96|138.56|139.16|136.76|0
1647547500000|2022-03-17 20:05:00|140.87|138.47|142.73|140.33|142.87|140.47|140.87|138.47|0
1647547800000|2022-03-17 20:10:00|142.59|140.19|142.96|140.56|143.42|141.02|142.32|139.92|0
1647548100000|2022-03-17 20:15:00|143.34|140.54|143.06|140.26|143.52|140.72|142.79|139.99|0
1647548400000|2022-03-17 20:20:00|142.97|140.17|143.06|140.26|143.43|140.63|142.97|140.17|0
1647548700000|2022-03-17 20:25:00|142.97|140.17|145.22|142.42|147.83|145.03|142.97|140.17|0
1647549000000|2022-03-17 20:30:00|144.99|142.19|145.91|143.11|146.19|143.39|144.8|142|0
1647549300000|2022-03-17 20:35:00|145.87|143.07|147.59|144.79|147.83|145.03|145.45|142.65|0
1647549600000|2022-03-17 20:40:00|147.36|144.56|147.77|144.97|148.58|145.78|146.93|144.13|0
1647549900000|2022-03-17 20:45:00|147.21|144.41|147.35|144.55|147.45|144.65|146.27|143.47|0
1647550200000|2022-03-17 20:50:00|147.49|144.69|147.2|144.4|148.15|145.35|147.07|144.27|0
1647550500000|2022-03-17 20:55:00|147.11|144.31|147.25|144.45|147.76|144.96|147.11|144.31|0
1647550800000|2022-03-17 21:00:00|147.27|144.47|147.11|144.31|147.29|144.49|147.03|144.23|0
1647551100000|2022-03-17 21:05:00|147.12|144.32|146.8|144|147.14|144.34|146.72|143.92|0
1647551400000|2022-03-17 21:10:00|146.87|144.07|146.76|143.96|146.9|144.1|146.73|143.93|0
1647551700000|2022-03-17 21:15:00|146.8|144|146.69|143.89|146.86|144.06|146.69|143.89|0
1647552000000|2022-03-17 21:20:00|146.7|143.9|146.93|144.13|147.04|144.24|146.69|143.89|0
1647552300000|2022-03-17 21:25:00|146.96|144.16|146.94|144.14|147.05|144.25|146.85|144.05|0
1647552600000|2022-03-17 21:30:00|146.9|144.1|146.91|144.11|146.95|144.15|146.72|143.92|0
1647552900000|2022-03-17 21:35:00|146.65|143.85|146.65|143.85|146.87|144.07|146.59|143.79|0
1647553200000|2022-03-17 21:40:00|146.63|143.83|146.75|143.95|146.92|144.12|146.63|143.83|0
1647553500000|2022-03-17 21:45:00|146.72|143.92|146.76|143.96|146.76|143.96|146.68|143.88|0
1647553800000|2022-03-17 21:50:00|146.94|144.14|146.88|144.08|146.94|144.14|146.79|143.99|0
1647554100000|2022-03-17 21:55:00|146.84|144.04|146.62|143.82|146.87|144.07|146.62|143.82|0
1647554400000|2022-03-17 22:00:00|146.46|143.66|146.12|143.32|147.2|144.4|145.2|142.4|0
1647554700000|2022-03-17 22:05:00|145.99|143.19|146.73|143.93|147.71|144.91|145.99|143.19|0
1647555000000|2022-03-17 22:10:00|146.82|144.02|148.18|145.38|148.23|145.43|146.03|143.23|0
1647555300000|2022-03-17 22:15:00|148.23|145.43|148.93|146.13|149.07|146.27|147.66|144.86|0
1647555600000|2022-03-17 22:20:00|148.83|146.03|148.26|145.46|149.26|146.46|148.17|145.37|0
1647555900000|2022-03-17 22:25:00|148.17|145.37|148.26|145.46|148.4|145.6|148.16|145.36|0
1647556200000|2022-03-17 22:30:00|148.31|145.51|148.44|145.64|148.45|145.65|148.16|145.36|0
1647556500000|2022-03-17 22:35:00|148.4|145.6|148.44|145.64|148.44|145.64|147.88|145.08|0
1647556800000|2022-03-17 22:40:00|148.39|145.59|148.72|145.92|149.1|146.3|148.06|145.26|0
1647557100000|2022-03-17 22:45:00|148.77|145.97|148.9|146.1|149.29|146.49|148.62|145.82|0
1647557400000|2022-03-17 22:50:00|148.86|146.06|148.43|145.63|149.38|146.58|148.43|145.63|0
1647557700000|2022-03-17 22:55:00|148.48|145.68|148.99|146.19|150.04|147.24|148.33|145.53|0
1647558000000|2022-03-17 23:00:00|149.09|146.29|149.37|146.57|149.84|147.04|148.71|145.91|0
1647558300000|2022-03-17 23:05:00|149.32|146.52|149.22|146.42|149.55|146.75|148.85|146.05|0
1647558600000|2022-03-17 23:10:00|149.27|146.47|148.93|146.13|149.27|146.47|148.7|145.9|0
1647558900000|2022-03-17 23:15:00|148.79|145.99|148.6|145.8|149.07|146.27|148.22|145.42|0
1647559200000|2022-03-17 23:20:00|148.55|145.75|148.64|145.84|148.78|145.98|148.27|145.47|0
1647559500000|2022-03-17 23:25:00|148.88|146.08|148.55|145.75|149.3|146.5|148.31|145.51|0
1647559800000|2022-03-17 23:30:00|148.5|145.7|148.59|145.79|148.97|146.17|147.93|145.13|0
1647560100000|2022-03-17 23:35:00|148.64|145.84|148.3|145.5|148.77|145.97|148.21|145.41|0
1647560400000|2022-03-17 23:40:00|148.21|145.41|148.39|145.59|148.68|145.88|148.11|145.31|0
1647560700000|2022-03-17 23:45:00|148.58|145.78|148.25|145.45|148.77|145.97|148.2|145.4|0
1647561000000|2022-03-17 23:50:00|148.29|145.49|148.19|145.39|148.57|145.77|148.01|145.21|0
1647561300000|2022-03-17 23:55:00|148.29|145.49|148.85|146.05|148.95|146.15|148.1|145.3|0
1647561600000|2022-03-18 00:00:00|148.66|145.86|148.38|145.58|149.42|146.62|148|145.2|0
1647561900000|2022-03-18 00:05:00|148.19|145.39|146.4|143.6|148.38|145.58|146.31|143.51|0
1647562200000|2022-03-18 00:10:00|146.22|143.42|146.87|144.07|147.15|144.35|145.8|143|0
1647562500000|2022-03-18 00:15:00|146.77|143.97|147.8|145|148.37|145.57|146.73|143.93|0
1647562800000|2022-03-18 00:20:00|147.89|145.09|147.05|144.25|148.36|145.56|147|144.2|0
1647563100000|2022-03-18 00:25:00|147.14|144.34|148.36|145.56|148.45|145.65|147.04|144.24|0
1647563400000|2022-03-18 00:30:00|148.26|145.46|147.6|144.8|148.73|145.93|147.51|144.71|0
1647563700000|2022-03-18 00:35:00|147.69|144.89|149.01|146.21|149.01|146.21|147.41|144.61|0
1647564000000|2022-03-18 00:40:00|148.92|146.12|150.33|147.53|150.62|147.82|148.63|145.83|0
1647564300000|2022-03-18 00:45:00|150.43|147.63|150.57|147.77|151.19|148.39|150.05|147.25|0
1647564600000|2022-03-18 00:50:00|150.62|147.82|151.19|148.39|151.28|148.48|150.62|147.82|0
1647564900000|2022-03-18 00:55:00|151.09|148.29|150.8|148|151.57|148.77|150.61|147.81|0
1647565200000|2022-03-18 01:00:00|150.61|147.81|151.47|148.67|151.56|148.76|150.61|147.81|0
1647565500000|2022-03-18 01:05:00|151.56|148.76|151.51|148.71|152.52|149.72|150.99|148.19|0
1647565800000|2022-03-18 01:10:00|151.61|148.81|150.98|148.18|152.04|149.24|150.88|148.08|0
1647566100000|2022-03-18 01:15:00|151.08|148.28|151.17|148.37|151.51|148.71|150.74|147.94|0
1647566400000|2022-03-18 01:20:00|151.22|148.42|150.83|148.03|151.26|148.46|150.78|147.98|0
1647566700000|2022-03-18 01:25:00|150.88|148.08|151.35|148.55|151.83|149.03|150.59|147.79|0
1647567000000|2022-03-18 01:30:00|151.21|148.41|150.96|148.16|151.59|148.79|150.68|147.88|0
1647567300000|2022-03-18 01:35:00|151.06|148.26|151.15|148.35|151.92|149.12|150.87|148.07|0
1647567600000|2022-03-18 01:40:00|151.2|148.4|151.48|148.68|151.77|148.97|150.77|147.97|0
1647567900000|2022-03-18 01:45:00|151.53|148.73|150.05|147.25|151.53|148.73|149.96|147.16|0
1647568200000|2022-03-18 01:50:00|150.1|147.3|150.47|147.67|150.62|147.82|150|147.2|0
1647568500000|2022-03-18 01:55:00|150.38|147.58|150.18|147.38|150.57|147.77|149.99|147.19|0
1647568800000|2022-03-18 02:00:00|150.09|147.29|150.75|147.95|150.75|147.95|149.8|147|0
1647569100000|2022-03-18 02:05:00|150.85|148.05|151.32|148.52|151.8|149|150.85|148.05|0
1647569400000|2022-03-18 02:10:00|151.27|148.47|151.51|148.71|151.89|149.09|151.22|148.42|0
1647569700000|2022-03-18 02:15:00|151.56|148.76|151.41|148.61|151.89|149.09|151.03|148.23|0
1647570000000|2022-03-18 02:20:00|151.36|148.56|153.7|150.9|153.84|151.04|151.31|148.51|0
1647570300000|2022-03-18 02:25:00|153.65|150.85|153.17|150.37|153.65|150.85|152.79|149.99|0
1647570600000|2022-03-18 02:30:00|153.12|150.32|152.97|150.17|153.41|150.61|152.88|150.08|0
1647570900000|2022-03-18 02:35:00|152.93|150.13|153.59|150.79|153.69|150.89|152.83|150.03|0
1647571200000|2022-03-18 02:40:00|153.64|150.84|153.4|150.6|153.64|150.84|153.06|150.26|0
1647571500000|2022-03-18 02:45:00|153.35|150.55|153.44|150.64|153.54|150.74|152.87|150.07|0
1647571800000|2022-03-18 02:50:00|153.49|150.69|153.63|150.83|153.73|150.93|153.25|150.45|0
1647572100000|2022-03-18 02:55:00|153.68|150.88|153.14|150.34|153.72|150.92|153.14|150.34|0
1647572400000|2022-03-18 03:00:00|153.1|150.3|153.33|150.53|153.38|150.58|152.85|150.05|0
1647572700000|2022-03-18 03:05:00|153.29|150.49|153.43|150.63|153.62|150.82|153.23|150.43|0
1647573000000|2022-03-18 03:10:00|153.52|150.72|153.52|150.72|154.44|151.64|153.43|150.63|0
1647573300000|2022-03-18 03:15:00|153.66|150.86|154.19|151.39|154.19|151.39|153.23|150.43|0
1647573600000|2022-03-18 03:20:00|154.24|151.44|154.28|151.48|154.77|151.97|153.61|150.81|0
1647573900000|2022-03-18 03:25:00|154.38|151.58|154.28|151.48|154.47|151.67|154.08|151.28|0
1647574200000|2022-03-18 03:30:00|154.18|151.38|153.89|151.09|154.37|151.57|153.65|150.85|0
1647574500000|2022-03-18 03:35:00|153.94|151.14|154.27|151.47|154.27|151.47|153.6|150.8|0
1647574800000|2022-03-18 03:40:00|154.32|151.52|153.88|151.08|154.32|151.52|153.78|150.98|0
1647575100000|2022-03-18 03:45:00|153.93|151.13|153.59|150.79|153.93|151.13|153.3|150.5|0
1647575400000|2022-03-18 03:50:00|153.39|150.59|153.83|151.03|153.97|151.17|153.39|150.59|0
1647575700000|2022-03-18 03:55:00|153.87|151.07|153.05|150.25|153.97|151.17|152.77|149.97|0
1647576000000|2022-03-18 04:00:00|153|150.2|153|150.2|153.24|150.44|152.62|149.82|0
1647576300000|2022-03-18 04:05:00|152.95|150.15|152.61|149.81|152.95|150.15|152.23|149.43|0
1647576600000|2022-03-18 04:10:00|152.42|149.62|152.7|149.9|152.9|150.1|152.42|149.62|0
1647576900000|2022-03-18 04:15:00|152.66|149.86|153.08|150.28|153.08|150.28|152.32|149.52|0
1647577200000|2022-03-18 04:20:00|153.18|150.38|152.41|149.61|153.52|150.72|152.36|149.56|0
1647577500000|2022-03-18 04:25:00|152.46|149.66|152.79|149.99|152.98|150.18|152.41|149.61|0
1647577800000|2022-03-18 04:30:00|152.74|149.94|152.55|149.75|152.79|149.99|152.02|149.22|0
1647578100000|2022-03-18 04:35:00|152.5|149.7|152.3|149.5|152.59|149.79|152.21|149.41|0
1647578400000|2022-03-18 04:40:00|152.21|149.41|152.39|149.59|152.45|149.65|152.2|149.4|0
1647578700000|2022-03-18 04:45:00|152.25|149.45|152.77|149.97|152.77|149.97|152.2|149.4|0
1647579000000|2022-03-18 04:50:00|152.68|149.88|152.77|149.97|152.77|149.97|152.67|149.87|0
1647579300000|2022-03-18 04:55:00|152.72|149.92|152.67|149.87|152.77|149.97|152.57|149.77|0
1647579600000|2022-03-18 05:00:00|152.77|149.97|152.57|149.77|152.77|149.97|152.29|149.49|0
1647579900000|2022-03-18 05:05:00|152.67|149.87|152.28|149.48|153.24|150.44|151.71|148.91|0
1647580200000|2022-03-18 05:10:00|152.38|149.58|151.61|148.81|152.57|149.77|151.51|148.71|0
1647580500000|2022-03-18 05:15:00|151.56|148.76|151.27|148.47|151.61|148.81|151.13|148.33|0
1647580800000|2022-03-18 05:20:00|151.22|148.42|152.48|149.68|153.53|150.73|151.13|148.33|0
1647581100000|2022-03-18 05:25:00|152.53|149.73|152.29|149.49|152.76|149.96|152.15|149.35|0
1647581400000|2022-03-18 05:30:00|152.33|149.53|152.09|149.29|152.95|150.15|152.09|149.29|0
1647581700000|2022-03-18 05:35:00|152.24|149.44|151.95|149.15|152.43|149.63|151.9|149.1|0
1647582000000|2022-03-18 05:40:00|151.9|149.1|151.42|148.62|151.99|149.19|151.38|148.58|0
1647582300000|2022-03-18 05:45:00|151.23|148.43|150.66|147.86|151.7|148.9|150.57|147.77|0
1647582600000|2022-03-18 05:50:00|150.76|147.96|151.41|148.61|151.41|148.61|150.38|147.58|0
1647582900000|2022-03-18 05:55:00|151.51|148.71|150.94|148.14|151.51|148.71|150.56|147.76|0
1647583200000|2022-03-18 06:00:00|150.8|148|148.14|145.34|151.08|148.28|148.14|145.34|0
1647583500000|2022-03-18 06:05:00|147.95|145.15|147.2|144.4|148.05|145.25|147.2|144.4|0
1647583800000|2022-03-18 06:10:00|147.3|144.5|146.36|143.56|147.48|144.68|145.76|142.96|0
1647584100000|2022-03-18 06:15:00|146.32|143.52|146.45|143.65|147.2|144.4|146.32|143.52|0
1647584400000|2022-03-18 06:20:00|146.36|143.56|145.8|143|147.06|144.26|145.71|142.91|0
1647584700000|2022-03-18 06:25:00|145.85|143.05|146.26|143.46|146.26|143.46|145.61|142.81|0
1647585000000|2022-03-18 06:30:00|145.98|143.18|147.56|144.76|147.56|144.76|144.69|141.89|0
1647585300000|2022-03-18 06:35:00|147.7|144.9|147.09|144.29|147.93|145.13|146.58|143.78|0
1647585600000|2022-03-18 06:40:00|147.04|144.24|147.27|144.47|147.55|144.75|146.48|143.68|0
1647585900000|2022-03-18 06:45:00|147.32|144.52|147.73|144.93|147.73|144.93|147.22|144.42|0
1647586200000|2022-03-18 06:50:00|147.83|145.03|147.64|144.84|148.48|145.68|147.5|144.7|0
1647586500000|2022-03-18 06:55:00|147.73|144.93|147.73|144.93|148.24|145.44|147.63|144.83|0
1647586800000|2022-03-18 07:00:00|147.82|145.02|148.38|145.58|148.9|146.1|147.44|144.64|0
1647587100000|2022-03-18 07:05:00|148.04|145.64|148.64|146.24|149.21|146.81|148.04|145.64|0
1647587400000|2022-03-18 07:10:00|148.74|146.34|149.3|146.9|149.39|146.99|148.27|145.87|0
1647587700000|2022-03-18 07:15:00|149.39|146.99|148.92|146.52|150.48|148.08|148.64|146.24|0
1647588000000|2022-03-18 07:20:00|150.64|148.24|150.76|148.36|151.47|149.07|150.47|148.07|0
1647588300000|2022-03-18 07:25:00|150.71|148.31|150.09|147.69|150.81|148.41|149.53|147.13|0
1647588600000|2022-03-18 07:30:00|149.9|147.5|148.49|146.09|150.09|147.69|148.49|146.09|0
1647588900000|2022-03-18 07:35:00|148.58|146.18|149.61|147.21|149.71|147.31|148.54|146.14|0
1647589200000|2022-03-18 07:40:00|149.71|147.31|148.34|145.94|150.18|147.78|148.25|145.85|0
1647589500000|2022-03-18 07:45:00|148.29|145.89|148.01|145.61|148.44|146.04|147.55|145.15|0
1647589800000|2022-03-18 07:50:00|148.1|145.7|148.75|146.35|149.04|146.64|147.17|144.77|0
1647590100000|2022-03-18 07:55:00|148.94|146.54|147.54|145.14|149.04|146.64|147.54|145.14|0
1647590400000|2022-03-18 08:00:00|147.26|144.86|149.31|146.91|149.5|147.1|146.98|144.58|0
1647590700000|2022-03-18 08:05:00|149.22|146.82|149.21|146.81|149.92|147.52|148.51|146.11|0
1647591000000|2022-03-18 08:10:00|149.36|146.96|146.9|144.5|149.45|147.05|146.9|144.5|0
1647591300000|2022-03-18 08:15:00|146.95|144.55|148.77|146.37|148.96|146.56|146.95|144.55|0
1647591600000|2022-03-18 08:20:00|148.63|146.23|146.89|144.49|148.86|146.46|146.8|144.4|0
1647591900000|2022-03-18 08:25:00|146.99|144.59|148.58|146.18|148.58|146.18|146.8|144.4|0
1647592200000|2022-03-18 08:30:00|148.39|145.99|149.85|147.45|150.75|148.35|147.92|145.52|0
1647592500000|2022-03-18 08:35:00|149.51|147.11|148.85|146.45|149.99|147.59|148.34|145.94|0
1647592800000|2022-03-18 08:40:00|148.81|146.41|149.65|147.25|150.55|148.15|148.62|146.22|0
1647593100000|2022-03-18 08:45:00|149.7|147.3|151.26|148.86|151.69|149.29|149.7|147.3|0
1647593400000|2022-03-18 08:50:00|151.31|148.91|151.02|148.62|151.36|148.96|150.69|148.29|0
1647593700000|2022-03-18 08:55:00|151.11|148.71|149.68|147.28|151.4|149|149.68|147.28|0
1647594000000|2022-03-18 09:00:00|149.59|147.19|150.34|147.94|150.92|148.52|149.12|146.72|0
1647594300000|2022-03-18 09:05:00|150.44|148.04|149.96|147.56|150.96|148.56|149.68|147.28|0
1647594600000|2022-03-18 09:10:00|149.92|147.52|150.91|148.51|151.1|148.7|149.92|147.52|0
1647594900000|2022-03-18 09:15:00|151|148.6|151.62|149.22|151.96|149.56|151|148.6|0
1647595200000|2022-03-18 09:20:00|151.67|149.27|151.42|149.02|152.05|149.65|151.05|148.65|0
1647595500000|2022-03-18 09:25:00|151.66|149.26|151.42|149.02|153.19|150.79|151.04|148.64|0
1647595800000|2022-03-18 09:30:00|151.37|148.97|150.85|148.45|151.71|149.31|148.96|146.56|0
1647596100000|2022-03-18 09:35:00|150.99|148.59|152.08|149.68|152.22|149.82|150.99|148.59|0
1647596400000|2022-03-18 09:40:00|152.03|149.63|151.46|149.06|152.42|150.02|151.26|148.86|0
1647596700000|2022-03-18 09:45:00|151.45|149.05|152.05|149.65|152.24|149.84|149.36|146.96|0
1647597000000|2022-03-18 09:50:00|152|149.6|151.76|149.36|152.24|149.84|151.57|149.17|0
1647597300000|2022-03-18 09:55:00|151.66|149.26|151.8|149.4|151.94|149.54|150.99|148.59|0
1647597600000|2022-03-18 10:00:00|151.75|149.35|150.89|148.49|152.04|149.64|150.89|148.49|0
1647597900000|2022-03-18 10:05:00|150.8|148.4|150.51|148.11|151.84|149.44|150.42|148.02|0
1647598200000|2022-03-18 10:10:00|150.66|148.26|151.27|148.87|151.6|149.2|150.04|147.64|0
1647598500000|2022-03-18 10:15:00|151.22|148.82|153.36|150.96|153.55|151.15|151.22|148.82|0
1647598800000|2022-03-18 10:20:00|153.55|151.15|152.59|150.19|153.55|151.15|152.26|149.86|0
1647599100000|2022-03-18 10:25:00|152.64|150.24|152.21|149.81|152.78|150.38|151.92|149.52|0
1647599400000|2022-03-18 10:30:00|152.11|149.71|152.77|150.37|153.45|151.05|152.11|149.71|0
1647599700000|2022-03-18 10:35:00|152.82|150.42|152.63|150.23|153.11|150.71|152.39|149.99|0
1647600000000|2022-03-18 10:40:00|152.77|150.37|153.53|151.13|154.01|151.61|152.01|149.61|0
1647600300000|2022-03-18 10:45:00|153.34|150.94|153.72|151.32|154.11|151.71|153.15|150.75|0
1647600600000|2022-03-18 10:50:00|153.82|151.42|155.32|152.92|155.37|152.97|153.68|151.28|0
1647600900000|2022-03-18 10:55:00|155.42|153.02|154.07|151.67|155.57|153.17|153.88|151.48|0
1647601200000|2022-03-18 11:00:00|154.16|151.76|154.74|152.34|155.41|153.01|154.16|151.76|0
1647601500000|2022-03-18 11:05:00|154.83|152.43|155.7|153.3|156.57|154.17|154.83|152.43|0
1647601800000|2022-03-18 11:10:00|155.79|153.39|155.98|153.58|157.15|154.75|155.7|153.3|0
1647602100000|2022-03-18 11:15:00|155.89|153.49|154.63|152.23|155.89|153.49|154.63|152.23|0
1647602400000|2022-03-18 11:20:00|154.73|152.33|155.16|152.76|155.4|153|154.63|152.23|0
1647602700000|2022-03-18 11:25:00|155.06|152.66|155.68|153.28|157.33|154.93|155.01|152.61|0
1647603000000|2022-03-18 11:30:00|155.73|153.33|154.48|152.08|155.73|153.33|154.48|152.08|0
1647603300000|2022-03-18 11:35:00|154.52|152.12|154.04|151.64|155.1|152.7|153.56|151.16|0
1647603600000|2022-03-18 11:40:00|153.99|151.59|153.46|151.06|154.23|151.83|152.98|150.58|0
1647603900000|2022-03-18 11:45:00|153.55|151.15|154.22|151.82|154.47|152.07|153.46|151.06|0
1647604200000|2022-03-18 11:50:00|154.27|151.87|154.75|152.35|154.99|152.59|154.12|151.72|0
1647604500000|2022-03-18 11:55:00|154.7|152.3|155.85|153.45|155.85|153.45|154.12|151.72|0
1647604800000|2022-03-18 12:00:00|155.66|153.26|155.17|152.77|156.14|153.74|154.88|152.48|0
1647605100000|2022-03-18 12:05:00|154.74|152.34|154.45|152.05|155.17|152.77|154.07|151.67|0
1647605400000|2022-03-18 12:10:00|154.4|152|154.01|151.61|154.88|152.48|153.91|151.51|0
1647605700000|2022-03-18 12:15:00|153.96|151.56|154.87|152.47|155.45|153.05|153.82|151.42|0
1647606000000|2022-03-18 12:20:00|154.78|152.38|153.43|151.03|154.87|152.47|153.19|150.79|0
1647606300000|2022-03-18 12:25:00|153.38|150.98|152.76|150.36|153.43|151.03|152.57|150.17|0
1647606600000|2022-03-18 12:30:00|152.81|150.41|153.61|151.21|153.9|151.5|152.81|150.41|0
1647606900000|2022-03-18 12:35:00|153.71|151.31|152.75|150.35|153.8|151.4|152.56|150.16|0
1647607200000|2022-03-18 12:40:00|152.65|150.25|151.7|149.3|152.65|150.25|151.41|149.01|0
1647607500000|2022-03-18 12:45:00|151.79|149.39|152.93|150.53|153.22|150.82|151.79|149.39|0
1647607800000|2022-03-18 12:50:00|153.12|150.72|154.56|152.16|155.72|153.32|153.12|150.72|0
1647608100000|2022-03-18 12:55:00|154.65|152.25|153.59|151.19|154.65|152.25|153.5|151.1|0
1647608400000|2022-03-18 13:00:00|153.64|151.24|153.59|151.19|154.03|151.63|153.49|151.09|0
1647608700000|2022-03-18 13:05:00|153.78|151.38|154.45|152.05|154.74|152.34|153.4|151|0
1647609000000|2022-03-18 13:10:00|154.35|151.95|153.8|151.4|154.73|152.33|153.42|151.02|0
1647609300000|2022-03-18 13:15:00|153.9|151.5|154.23|151.83|154.38|151.98|153.8|151.4|0
1647609600000|2022-03-18 13:20:00|154.18|151.78|153.41|151.01|154.57|152.17|153.41|151.01|0
1647609900000|2022-03-18 13:25:00|153.31|150.91|147.54|145.14|153.31|150.91|147.36|144.96|0
1647610200000|2022-03-18 13:30:00|147.36|144.96|149.46|147.06|150.83|148.43|146.52|144.12|0
1647610500000|2022-03-18 13:35:00|149.98|147.58|147.35|144.95|149.98|147.58|144.49|142.09|0
1647610800000|2022-03-18 13:40:00|147.72|145.32|147.35|144.95|148.75|146.35|146.23|143.83|0
1647611100000|2022-03-18 13:45:00|147.25|144.85|144.84|142.44|147.62|145.22|144.75|142.35|0
1647611400000|2022-03-18 13:50:00|144.94|142.54|146.22|143.82|146.5|144.1|143.56|141.16|0
1647611700000|2022-03-18 13:55:00|145.95|143.55|143.78|141.38|146.5|144.1|143.78|141.38|0
1647612000000|2022-03-18 14:00:00|143.46|141.06|140.92|138.52|144.74|142.34|140.03|137.63|0
1647612300000|2022-03-18 14:05:00|141.1|138.7|140.2|137.8|141.28|138.88|139.75|137.35|0
1647612600000|2022-03-18 14:10:00|140.02|137.62|138.26|135.86|140.16|137.76|134.14|131.74|0
1647612900000|2022-03-18 14:15:00|138.4|136|140.05|137.65|140.96|138.56|137.82|135.42|0
1647613200000|2022-03-18 14:20:00|140.01|137.61|139.73|137.33|141.41|139.01|138.79|136.39|0
1647613500000|2022-03-18 14:25:00|139.78|137.38|139.5|137.1|140.05|137.65|138.7|136.3|0
1647613800000|2022-03-18 14:30:00|139.59|137.19|140.13|137.73|140.58|138.18|137.89|135.49|0
1647614100000|2022-03-18 14:35:00|140.31|137.91|142.72|140.32|143.4|141|139.77|137.37|0
1647614400000|2022-03-18 14:40:00|142.85|140.45|139.55|137.15|143.68|141.28|138.65|136.25|0
1647614700000|2022-03-18 14:45:00|139.83|137.43|140.73|138.33|140.73|138.33|138.37|135.97|0
1647615000000|2022-03-18 14:50:00|140.92|138.52|139.55|137.15|142.11|139.71|139.55|137.15|0
1647615300000|2022-03-18 14:55:00|139.59|137.19|138.41|136.01|140.18|137.78|137.83|135.43|0
1647615600000|2022-03-18 15:00:00|138.32|135.92|136.3|133.9|138.73|136.33|136.12|133.72|0
1647615900000|2022-03-18 15:05:00|136.26|133.86|135.59|133.19|137.01|134.61|134.88|132.48|0
1647616200000|2022-03-18 15:10:00|135.54|133.14|136.12|133.72|136.39|133.99|134.34|131.94|0
1647616500000|2022-03-18 15:15:00|136.29|133.89|135.58|133.18|137.54|135.14|135.31|132.91|0
1647616800000|2022-03-18 15:20:00|135.45|133.05|137.18|134.78|137.63|135.23|135.45|133.05|0
1647617100000|2022-03-18 15:25:00|136.82|134.42|137.35|134.95|138.8|136.4|136.73|134.33|0
1647617400000|2022-03-18 15:30:00|137.44|135.04|135.66|133.26|137.44|135.04|135.21|132.81|0
1647617700000|2022-03-18 15:35:00|135.74|133.34|134.72|132.32|136.37|133.97|133.18|130.78|0
1647618000000|2022-03-18 15:40:00|135.03|132.63|136.27|133.87|136.54|134.14|134.94|132.54|0
1647618300000|2022-03-18 15:45:00|136.18|133.78|137|134.6|138.42|136.02|135.45|133.05|0
1647618600000|2022-03-18 15:50:00|136.87|134.47|139.39|136.99|139.39|136.99|135.58|133.18|0
1647618900000|2022-03-18 15:55:00|138.84|136.44|134.21|131.81|138.84|136.44|133.85|131.45|0
1647619200000|2022-03-18 16:00:00|134.39|131.99|136.4|134|138.01|135.61|134.3|131.9|0
1647619500000|2022-03-18 16:05:00|136.31|133.91|136.48|134.08|136.89|134.49|135.68|133.28|0
1647619800000|2022-03-18 16:10:00|136.3|133.9|135.77|133.37|136.66|134.26|135.41|133.01|0
1647620100000|2022-03-18 16:15:00|135.68|133.28|134.88|132.48|135.68|133.28|133.82|131.42|0
1647620400000|2022-03-18 16:20:00|134.97|132.57|133.9|131.5|135.76|133.36|133.82|131.42|0
1647620700000|2022-03-18 16:25:00|133.99|131.59|131.93|129.53|135.39|132.99|131.88|129.48|0
1647621000000|2022-03-18 16:30:00|131.97|129.57|131.36|128.96|132.4|130|131.27|128.87|0
1647621300000|2022-03-18 16:35:00|131.27|128.87|130.31|127.91|131.36|128.96|130.23|127.83|0
1647621600000|2022-03-18 16:40:00|130.27|127.87|129.62|127.22|130.4|128|129.53|127.13|0
1647621900000|2022-03-18 16:45:00|129.53|127.13|131.17|128.77|131.52|129.12|129.53|127.13|0
1647622200000|2022-03-18 16:50:00|131|128.6|130.39|127.99|131.04|128.64|130.04|127.64|0
1647622500000|2022-03-18 16:55:00|130.3|127.9|130.3|127.9|130.73|128.33|129.44|127.04|0
1647622800000|2022-03-18 17:00:00|130.26|127.86|129.92|127.52|130.95|128.55|129.24|126.84|0
1647623100000|2022-03-18 17:05:00|130.01|127.61|128.46|126.06|130.53|128.13|127.86|125.46|0
1647623400000|2022-03-18 17:10:00|128.59|126.19|130.08|127.68|130.42|128.02|128.46|126.06|0
1647623700000|2022-03-18 17:15:00|129.99|127.59|130.85|128.45|130.85|128.45|129.73|127.33|0
1647624000000|2022-03-18 17:20:00|130.76|128.36|129.64|127.24|131.02|128.62|129.38|126.98|0
1647624300000|2022-03-18 17:25:00|129.73|127.33|128.53|126.13|129.81|127.41|128.44|126.04|0
1647624600000|2022-03-18 17:30:00|128.44|126.04|128.44|126.04|129.29|126.89|128.44|126.04|0
1647624900000|2022-03-18 17:35:00|128.35|125.95|129.03|126.63|129.12|126.72|128.35|125.95|0
1647625200000|2022-03-18 17:40:00|129.2|126.8|129.46|127.06|129.8|127.4|128.33|125.93|0
1647625500000|2022-03-18 17:45:00|129.45|127.05|128.94|126.54|129.63|127.23|128.85|126.45|0
1647625800000|2022-03-18 17:50:00|129.02|126.62|129.11|126.71|129.36|126.96|128.85|126.45|0
1647626100000|2022-03-18 17:55:00|129.28|126.88|129.36|126.96|130.05|127.65|128.68|126.28|0
1647626400000|2022-03-18 18:00:00|129.27|126.87|129.53|127.13|129.53|127.13|128.93|126.53|0
1647626700000|2022-03-18 18:05:00|129.44|127.04|130.73|128.33|130.99|128.59|129.44|127.04|0
1647627000000|2022-03-18 18:10:00|130.81|128.41|129.26|126.86|131.16|128.76|129.26|126.86|0
1647627300000|2022-03-18 18:15:00|129.31|126.91|128.66|126.26|129.31|126.91|127.9|125.5|0
1647627600000|2022-03-18 18:20:00|128.75|126.35|128.49|126.09|129.43|127.03|128.4|126|0
1647627900000|2022-03-18 18:25:00|128.66|126.26|128.82|126.42|129.68|127.28|128.66|126.26|0
1647628200000|2022-03-18 18:30:00|128.74|126.34|128.91|126.51|130.19|127.79|128.57|126.17|0
1647628500000|2022-03-18 18:35:00|128.86|126.46|127.63|125.23|128.95|126.55|127.21|124.81|0
1647628800000|2022-03-18 18:40:00|127.71|125.31|128.22|125.82|128.74|126.34|126.27|123.87|0
1647629100000|2022-03-18 18:45:00|128.31|125.91|127.62|125.22|128.31|125.91|127.28|124.88|0
1647629400000|2022-03-18 18:50:00|127.54|125.14|126.86|124.46|127.54|125.14|126.69|124.29|0
1647629700000|2022-03-18 18:55:00|126.94|124.54|126.68|124.28|127.53|125.13|126.68|124.28|0
1647630000000|2022-03-18 19:00:00|126.77|124.37|125.33|122.93|127.19|124.79|125.17|122.77|0
1647630300000|2022-03-18 19:05:00|125.42|123.02|124.41|122.01|125.58|123.18|124.41|122.01|0
1647630600000|2022-03-18 19:10:00|124.49|122.09|123.91|121.51|124.78|122.38|123.66|121.26|0
1647630900000|2022-03-18 19:15:00|123.99|121.59|122.83|120.43|124.07|121.67|122.83|120.43|0
1647631200000|2022-03-18 19:20:00|122.91|120.51|122|119.6|123.16|120.76|121.92|119.52|0
1647631500000|2022-03-18 19:25:00|121.92|119.52|121.63|119.23|121.92|119.52|121.02|118.62|0
1647631800000|2022-03-18 19:30:00|121.67|119.27|119.31|116.91|121.71|119.31|119.31|116.91|0
1647632100000|2022-03-18 19:35:00|119.23|116.83|122.97|120.57|124.92|122.52|119.06|116.66|0
1647632400000|2022-03-18 19:40:00|122.72|120.32|120.27|117.87|123.14|120.74|120.19|117.79|0
1647632700000|2022-03-18 19:45:00|120.35|117.95|120.75|118.35|121.57|119.17|119.86|117.46|0
1647633000000|2022-03-18 19:50:00|120.55|118.15|121.07|118.67|122.63|120.23|120.35|117.95|0
1647633300000|2022-03-18 19:55:00|121.24|118.84|120.99|118.59|121.56|119.16|119.53|117.13|0
1647633600000|2022-03-18 20:00:00|120.91|118.51|120.25|117.85|121.23|118.83|119.61|117.21|0
1647633900000|2022-03-18 20:05:00|120.34|117.94|119.68|117.28|120.38|117.98|119.52|117.12|0
1647634200000|2022-03-18 20:10:00|119.85|117.45|119.12|116.72|119.85|117.45|118.88|116.48|0
1647849600000|2022-03-21 08:00:00|123.96|121.56|122.47|120.07|124.01|121.61|122.18|119.78|0
1647849900000|2022-03-21 08:05:00|122.55|120.15|122.21|119.81|123.46|121.06|121.89|119.49|0
1647850200000|2022-03-21 08:10:00|122.3|119.9|123.96|121.56|124.09|121.69|121.56|119.16|0
1647850500000|2022-03-21 08:15:00|123.88|121.48|122.15|119.75|123.92|121.52|121.98|119.58|0
1647850800000|2022-03-21 08:20:00|122.23|119.83|122.47|120.07|122.72|120.32|122.06|119.66|0
1647851100000|2022-03-21 08:25:00|122.39|119.99|123.29|120.89|123.54|121.14|122.39|119.99|0
1647851400000|2022-03-21 08:30:00|123.37|120.97|122.79|120.39|123.37|120.97|122.06|119.66|0
1647851700000|2022-03-21 08:35:00|122.75|120.35|120.86|118.46|123.04|120.64|120.66|118.26|0
1647852000000|2022-03-21 08:40:00|120.83|118.43|121.56|119.16|122.01|119.61|120.54|118.14|0
1647852300000|2022-03-21 08:45:00|121.48|119.08|121.76|119.36|121.84|119.44|120.9|118.5|0
1647852600000|2022-03-21 08:50:00|121.68|119.28|122.7|120.3|122.99|120.59|121.68|119.28|0
1647852900000|2022-03-21 08:55:00|122.66|120.26|122.24|119.84|123.07|120.67|122.16|119.76|0
1647853200000|2022-03-21 09:00:00|122.16|119.76|122.32|119.92|122.65|120.25|121.75|119.35|0
1647853500000|2022-03-21 09:05:00|123.73|121.33|123.06|120.66|124.56|122.16|122.32|119.92|0
1647853800000|2022-03-21 09:10:00|123.14|120.74|122.69|120.29|123.14|120.74|122.48|120.08|0
1647854100000|2022-03-21 09:15:00|122.6|120.2|121.73|119.33|123.1|120.7|121.65|119.25|0
1647854400000|2022-03-21 09:20:00|121.7|119.3|121.16|118.76|121.7|119.3|120.67|118.27|0
1647854700000|2022-03-21 09:25:00|119.97|117.57|119.89|117.49|120.54|118.14|119.89|117.49|0
1647855000000|2022-03-21 09:30:00|119.85|117.45|119.32|116.92|120.22|117.82|119.24|116.84|0
1647855300000|2022-03-21 09:35:00|119.4|117|120.21|117.81|120.37|117.97|118.99|116.59|0
1647855600000|2022-03-21 09:40:00|120.37|117.97|120.37|117.97|120.45|118.05|120.09|117.69|0
1647855900000|2022-03-21 09:45:00|120.33|117.93|120.69|118.29|120.94|118.54|120.29|117.89|0
1647856200000|2022-03-21 09:50:00|120.65|118.25|120.93|118.53|121.18|118.78|120.65|118.25|0
1647856500000|2022-03-21 09:55:00|120.9|118.5|120.52|118.12|121.1|118.7|120.4|118|0
1647856800000|2022-03-21 10:00:00|120.6|118.2|121.26|118.86|121.5|119.1|120.32|117.92|0
1647857100000|2022-03-21 10:05:00|121.22|118.82|120.92|118.52|121.42|119.02|120.76|118.36|0
1647857400000|2022-03-21 10:10:00|121.01|118.61|120.55|118.15|121.13|118.73|120.35|117.95|0
1647857700000|2022-03-21 10:15:00|120.51|118.11|121.33|118.93|121.45|119.05|120.51|118.11|0
1647858000000|2022-03-21 10:20:00|121.37|118.97|121.98|119.58|121.98|119.58|120.83|118.43|0
1647858300000|2022-03-21 10:25:00|121.9|119.5|121.9|119.5|122.41|120.01|120.83|118.43|0
1647858600000|2022-03-21 10:30:00|121.95|119.55|122.31|119.91|122.4|120|121.65|119.25|0
1647858900000|2022-03-21 10:35:00|122.4|120|122.31|119.91|122.48|120.08|121.98|119.58|0
1647859200000|2022-03-21 10:40:00|122.27|119.87|121.48|119.08|122.52|120.12|121.4|119|0
1647859500000|2022-03-21 10:45:00|121.52|119.12|121.81|119.41|121.89|119.49|121.31|118.91|0
1647859800000|2022-03-21 10:50:00|121.72|119.32|122.83|120.43|122.92|120.52|121.72|119.32|0
1647860100000|2022-03-21 10:55:00|122.75|120.35|121.43|119.03|122.75|120.35|121.34|118.94|0
1647860400000|2022-03-21 11:00:00|121.51|119.11|120.44|118.04|121.59|119.19|120.36|117.96|0
1647860700000|2022-03-21 11:05:00|120.4|118|120.1|117.7|120.4|118|119.14|116.74|0
1647861000000|2022-03-21 11:10:00|120.06|117.66|118.92|116.52|120.1|117.7|118.88|116.48|0
1647861300000|2022-03-21 11:15:00|118.88|116.48|117.58|115.18|119.49|117.09|117.58|115.18|0
1647861600000|2022-03-21 11:20:00|117.66|115.26|117.9|115.5|118.55|116.15|117.18|114.78|0
1647861900000|2022-03-21 11:25:00|117.94|115.54|117.98|115.58|118.22|115.82|117.74|115.34|0
1647862200000|2022-03-21 11:30:00|118.14|115.74|117.57|115.17|118.3|115.9|117.49|115.09|0
1647862500000|2022-03-21 11:35:00|117.49|115.09|118.05|115.65|118.13|115.73|117.17|114.77|0
1647862800000|2022-03-21 11:40:00|117.97|115.57|117.82|115.42|118.53|116.13|117.07|114.67|0
1647863100000|2022-03-21 11:45:00|117.74|115.34|117.74|115.34|118.35|115.95|117.62|115.22|0
1647863400000|2022-03-21 11:50:00|117.78|115.38|118.26|115.86|118.42|116.02|117.66|115.26|0
1647863700000|2022-03-21 11:55:00|118.34|115.94|118.38|115.98|118.78|116.38|118.18|115.78|0
1647864000000|2022-03-21 12:00:00|118.46|116.06|118.94|116.54|118.94|116.54|117.89|115.49|0
1647864300000|2022-03-21 12:05:00|118.9|116.5|119.18|116.78|119.18|116.78|118.53|116.13|0
1647864600000|2022-03-21 12:10:00|119.1|116.7|118.61|116.21|119.18|116.78|118.2|115.8|0
1647864900000|2022-03-21 12:15:00|118.85|116.45|119.17|116.77|119.5|117.1|118.69|116.29|0
1647865200000|2022-03-21 12:20:00|119.25|116.85|119.82|117.42|120.06|117.66|118.76|116.36|0
1647865500000|2022-03-21 12:25:00|119.74|117.34|119.94|117.54|120.27|117.87|119.49|117.09|0
1647865800000|2022-03-21 12:30:00|119.9|117.5|119.97|117.57|120.3|117.9|119.73|117.33|0
1647866100000|2022-03-21 12:35:00|119.93|117.53|119.73|117.33|120.3|117.9|119.48|117.08|0
1647866400000|2022-03-21 12:40:00|119.81|117.41|119.68|117.28|120.13|117.73|119.23|116.83|0
1647866700000|2022-03-21 12:45:00|119.72|117.32|119.64|117.24|120.37|117.97|119.64|117.24|0
1647867000000|2022-03-21 12:50:00|119.56|117.16|118.66|116.26|119.8|117.4|118.58|116.18|0
1647867300000|2022-03-21 12:55:00|118.74|116.34|119.22|116.82|119.47|117.07|118.58|116.18|0
1647867600000|2022-03-21 13:00:00|119.14|116.74|119.3|116.9|120.2|117.8|119.14|116.74|0
1647867900000|2022-03-21 13:05:00|119.34|116.94|118.57|116.17|119.46|117.06|118.33|115.93|0
1647868200000|2022-03-21 13:10:00|118.61|116.21|118.48|116.08|118.97|116.57|118.24|115.84|0
1647868500000|2022-03-21 13:15:00|118.56|116.16|118.36|115.96|118.72|116.32|118.24|115.84|0
1647868800000|2022-03-21 13:20:00|118.4|116|118.15|115.75|118.56|116.16|117.83|115.43|0
1647869100000|2022-03-21 13:25:00|118.19|115.79|119.2|116.8|119.45|117.05|117.83|115.43|0
1647869400000|2022-03-21 13:30:00|118.15|115.75|114.4|112|118.88|116.48|114.4|112|0
1647869700000|2022-03-21 13:35:00|114.32|111.92|112.91|110.51|114.32|111.92|112.6|110.2|0
1647870000000|2022-03-21 13:40:00|112.6|110.2|114.31|111.91|114.79|112.39|112.37|109.97|0
1647870300000|2022-03-21 13:45:00|113.92|111.52|117.39|114.99|117.47|115.07|113.76|111.36|0
1647870600000|2022-03-21 13:50:00|117.31|114.91|120.76|118.36|121.04|118.64|116.2|113.8|0
1647870900000|2022-03-21 13:55:00|120.47|118.07|120.63|118.23|120.79|118.39|119|116.6|0
1647871200000|2022-03-21 14:00:00|120.54|118.14|121.86|119.46|121.86|119.46|119.65|117.25|0
1647871500000|2022-03-21 14:05:00|122.02|119.62|121.93|119.53|123.51|121.11|120.95|118.55|0
1647871800000|2022-03-21 14:10:00|121.9|119.5|122.51|120.11|123.18|120.78|121.03|118.63|0
1647872100000|2022-03-21 14:15:00|122.26|119.86|121.93|119.53|123.01|120.61|121.35|118.95|0
1647872400000|2022-03-21 14:20:00|122.09|119.69|122.59|120.19|124|121.6|122.09|119.69|0
1647872700000|2022-03-21 14:25:00|122.71|120.31|123.83|121.43|124.59|122.19|122.71|120.31|0
1647873000000|2022-03-21 14:30:00|123.75|121.35|122.03|119.63|124.25|121.85|121.03|118.63|0
1647873300000|2022-03-21 14:35:00|121.95|119.55|119.38|116.98|122.12|119.72|119.38|116.98|0
1647873600000|2022-03-21 14:40:00|119.46|117.06|119.29|116.89|120.12|117.72|118.31|115.91|0
1647873900000|2022-03-21 14:45:00|119.21|116.81|117.9|115.5|119.87|117.47|117.74|115.34|0
1647874200000|2022-03-21 14:50:00|117.98|115.58|116.68|114.28|117.98|115.58|116.68|114.28|0
1647874500000|2022-03-21 14:55:00|116.44|114.04|115.15|112.75|117.09|114.69|114.6|112.2|0
1647874800000|2022-03-21 15:00:00|115.07|112.67|115.31|112.91|115.31|112.91|113.96|111.56|0
1647875100000|2022-03-21 15:05:00|115.23|112.83|116.83|114.43|116.91|114.51|114.75|112.35|0
1647875400000|2022-03-21 15:10:00|116.75|114.35|115.7|113.3|116.75|114.35|115.15|112.75|0
1647875700000|2022-03-21 15:15:00|115.62|113.22|113.67|111.27|116.1|113.7|111.59|109.19|0
1647876000000|2022-03-21 15:20:00|113.59|111.19|112.4|110|114.54|112.14|112|109.6|0
1647876300000|2022-03-21 15:25:00|112.48|110.08|112.16|109.76|112.55|110.15|111.37|108.97|0
1647876600000|2022-03-21 15:30:00|112.08|109.68|112.55|110.15|113.18|110.78|111.92|109.52|0
1647876900000|2022-03-21 15:35:00|112.39|109.99|113.1|110.7|114.21|111.81|112.03|109.63|0
1647877200000|2022-03-21 15:40:00|113.02|110.62|114.28|111.88|114.6|112.2|111.83|109.43|0
1647877500000|2022-03-21 15:45:00|114.36|111.96|114.86|112.46|115.26|112.86|113.33|110.93|0
1647877800000|2022-03-21 15:50:00|114.7|112.3|113.58|111.18|115.18|112.78|112.48|110.08|0
1647878100000|2022-03-21 15:55:00|113.9|111.5|112.79|110.39|114.38|111.98|111.93|109.53|0
1647878400000|2022-03-21 16:00:00|112.75|110.35|114.37|111.97|114.69|112.29|112.4|110|0
1647878700000|2022-03-21 16:05:00|114.29|111.89|115.67|113.27|116.05|113.65|113.97|111.57|0
1647879000000|2022-03-21 16:10:00|115.91|113.51|115.51|113.11|116.55|114.15|115.27|112.87|0
1647879300000|2022-03-21 16:15:00|115.43|113.03|115.51|113.11|116.86|114.46|115.03|112.63|0
1647879600000|2022-03-21 16:20:00|115.58|113.18|114.47|112.07|115.82|113.42|114.12|111.72|0
1647879900000|2022-03-21 16:25:00|114.32|111.92|115.18|112.78|115.62|113.22|114|111.6|0
1647880200000|2022-03-21 16:30:00|115.14|112.74|120.63|118.23|121.53|119.13|115.1|112.7|0
1647880500000|2022-03-21 16:35:00|120.75|118.35|121.35|118.95|123.43|121.03|120.75|118.35|0
1647880800000|2022-03-21 16:40:00|121.26|118.86|118.64|116.24|121.43|119.03|118.64|116.24|0
1647881100000|2022-03-21 16:45:00|118.8|116.4|118.8|116.4|120.02|117.62|118.31|115.91|0
1647881400000|2022-03-21 16:50:00|119.28|116.88|123.84|121.44|123.92|121.52|119.2|116.8|0
1647881700000|2022-03-21 16:55:00|123.92|121.52|126.69|124.29|127.2|124.8|122.41|120.01|0
1647882000000|2022-03-21 17:00:00|126.52|124.12|128.65|126.25|128.91|126.51|126.44|124.04|0
1647882300000|2022-03-21 17:05:00|128.74|126.34|127.02|124.62|128.91|126.51|126.35|123.95|0
1647882600000|2022-03-21 17:10:00|126.98|124.58|128.56|126.16|129.33|126.93|126.77|124.37|0
1647882900000|2022-03-21 17:15:00|128.69|126.29|132.28|129.88|132.28|129.88|128.47|126.07|0
1647883200000|2022-03-21 17:20:00|132.19|129.79|130.27|127.87|132.45|130.05|130.1|127.7|0
1647883500000|2022-03-21 17:25:00|130.32|127.92|130.27|127.87|130.71|128.31|128.76|126.36|0
1647883800000|2022-03-21 17:30:00|130.44|128.04|127.48|125.08|130.7|128.3|127.09|124.69|0
1647884100000|2022-03-21 17:35:00|127.86|125.46|126.49|124.09|128.71|126.31|125.78|123.38|0
1647884400000|2022-03-21 17:40:00|126.58|124.18|128.79|126.39|129.74|127.34|126.41|124.01|0
1647884700000|2022-03-21 17:45:00|128.53|126.13|127.38|124.98|129.39|126.99|126.99|124.59|0
1647885000000|2022-03-21 17:50:00|127.08|124.68|127.16|124.76|128.01|125.61|126.27|123.87|0
1647885300000|2022-03-21 17:55:00|126.99|124.59|126.06|123.66|128.27|125.87|126.06|123.66|0
1647885600000|2022-03-21 18:00:00|126.1|123.7|127.07|124.67|128.01|125.61|125.26|122.86|0
1647885900000|2022-03-21 18:05:00|127.32|124.92|126.13|123.73|128.52|126.12|126.05|123.65|0
1647886200000|2022-03-21 18:10:00|126.56|124.16|127.91|125.51|128.17|125.77|126.43|124.03|0
1647886500000|2022-03-21 18:15:00|128.08|125.68|127.06|124.66|128.73|126.33|127.06|124.66|0
1647886800000|2022-03-21 18:20:00|127.14|124.74|123.44|121.04|127.14|124.74|123.02|120.62|0
1647887100000|2022-03-21 18:25:00|123.4|121|122.61|120.21|124.35|121.95|122.36|119.96|0
1647887400000|2022-03-21 18:30:00|122.69|120.29|123.68|121.28|123.93|121.53|122.4|120|0
1647887700000|2022-03-21 18:35:00|123.35|120.95|123.34|120.94|124.35|121.95|122.85|120.45|0
1647888000000|2022-03-21 18:40:00|123.51|121.11|122.68|120.28|124.68|122.28|122.35|119.95|0
1647888300000|2022-03-21 18:45:00|122.93|120.53|123.92|121.52|124.05|121.65|121.19|118.79|0
1647888600000|2022-03-21 18:50:00|123.84|121.44|124.58|122.18|124.67|122.27|123|120.6|0
1647888900000|2022-03-21 18:55:00|124.46|122.06|128.39|125.99|128.48|126.08|124.46|122.06|0
1647889200000|2022-03-21 19:00:00|128.48|126.08|128.3|125.9|128.73|126.33|127.54|125.14|0
1647889500000|2022-03-21 19:05:00|128.22|125.82|127.32|124.92|128.56|126.16|126.77|124.37|0
1647889800000|2022-03-21 19:10:00|127.19|124.79|124.82|122.42|127.27|124.87|124.82|122.42|0
1647890100000|2022-03-21 19:15:00|124.74|122.34|125.91|123.51|126|123.6|123.28|120.88|0
1647890400000|2022-03-21 19:20:00|125.83|123.43|123.89|121.49|126.25|123.85|123.64|121.24|0
1647890700000|2022-03-21 19:25:00|124.14|121.74|122.81|120.41|124.14|121.74|122.65|120.25|0
1647891000000|2022-03-21 19:30:00|122.56|120.16|125.02|122.62|125.48|123.08|122.56|120.16|0
1647891300000|2022-03-21 19:35:00|125.14|122.74|125.89|123.49|126.06|123.66|124.31|121.91|0
1647891600000|2022-03-21 19:40:00|125.81|123.41|126.52|124.12|126.69|124.29|124.72|122.32|0
1647891900000|2022-03-21 19:45:00|126.22|123.82|127.19|124.79|128.42|126.02|125.38|122.98|0
1647892200000|2022-03-21 19:50:00|124.24|121.84|122.91|120.51|125.58|123.18|122.66|120.26|0
1647892500000|2022-03-21 19:55:00|122.82|120.42|120.45|118.05|123.49|121.09|120.2|117.8|0
1647892800000|2022-03-21 20:00:00|120.28|117.88|117.52|115.12|121|118.6|117.28|114.88|0
1647893100000|2022-03-21 20:05:00|117.68|115.28|117.91|115.51|118|115.6|117.27|114.87|0
1647893400000|2022-03-21 20:10:00|117.83|115.43|117.31|114.91|117.83|115.43|117.23|114.83|0
1647893700000|2022-03-21 20:15:00|117.63|114.83|117.46|114.66|117.87|115.07|117.46|114.66|0
1647894000000|2022-03-21 20:20:00|117.22|114.42|117.06|114.26|117.3|114.5|116.98|114.18|0
1647894300000|2022-03-21 20:25:00|116.94|114.14|117.34|114.54|117.46|114.66|116.9|114.1|0
1647894600000|2022-03-21 20:30:00|117.38|114.58|116.85|114.05|117.38|114.58|116.85|114.05|0
1647894900000|2022-03-21 20:35:00|116.89|114.09|116.73|113.93|116.89|114.09|116.57|113.77|0
1647895200000|2022-03-21 20:40:00|116.77|113.97|116.57|113.77|116.81|114.01|116.49|113.69|0
1647895500000|2022-03-21 20:45:00|116.56|113.76|116.56|113.76|116.72|113.92|116.25|113.45|0
1647895800000|2022-03-21 20:50:00|116.64|113.84|116.72|113.92|116.72|113.92|116.32|113.52|0
1647896100000|2022-03-21 20:55:00|116.68|113.88|116.84|114.04|117.04|114.24|116.68|113.88|0
1647896400000|2022-03-21 21:00:00|116.85|114.05|116.94|114.14|116.97|114.17|116.72|113.92|0
1647896700000|2022-03-21 21:05:00|116.99|114.19|117|114.2|117.25|114.45|116.99|114.19|0
1647897000000|2022-03-21 21:10:00|117.05|114.25|116.92|114.12|117.05|114.25|116.92|114.12|0
1647897300000|2022-03-21 21:15:00|116.94|114.14|117.11|114.31|117.25|114.45|116.93|114.13|0
1647897600000|2022-03-21 21:20:00|117.01|114.21|117.21|114.41|117.21|114.41|117.01|114.21|0
1647897900000|2022-03-21 21:25:00|117.2|114.4|117.17|114.37|117.21|114.41|117.17|114.37|0
1647898200000|2022-03-21 21:30:00|117.3|114.5|117.32|114.52|117.32|114.52|117.13|114.33|0
1647898500000|2022-03-21 21:35:00|117.18|114.38|117.36|114.56|117.52|114.72|117.18|114.38|0
1647898800000|2022-03-21 21:40:00|117.29|114.49|117.4|114.6|117.41|114.61|117.22|114.42|0
1647899100000|2022-03-21 21:45:00|117.42|114.62|117.3|114.5|117.46|114.66|117.25|114.45|0
1647899400000|2022-03-21 21:50:00|117.32|114.52|117.29|114.49|117.35|114.55|117.29|114.49|0
1647899700000|2022-03-21 21:55:00|117.28|114.48|117.23|114.43|117.38|114.58|117.23|114.43|0
1647900000000|2022-03-21 22:00:00|117.43|114.63|118.15|115.35|118.27|115.47|117.43|114.63|0
1647900300000|2022-03-21 22:05:00|118.19|115.39|118.35|115.55|118.47|115.67|117.83|115.03|0
1647900600000|2022-03-21 22:10:00|118.27|115.47|118.14|115.34|118.27|115.47|117.86|115.06|0
1647900900000|2022-03-21 22:15:00|118.18|115.38|118.26|115.46|118.3|115.5|118.1|115.3|0
1647901200000|2022-03-21 22:20:00|118.3|115.5|118.74|115.94|118.74|115.94|118.26|115.46|0
1647901500000|2022-03-21 22:25:00|118.7|115.9|118.58|115.78|118.74|115.94|118.54|115.74|0
1647901800000|2022-03-21 22:30:00|118.66|115.86|118.98|116.18|119.14|116.34|118.58|115.78|0
1647902100000|2022-03-21 22:35:00|118.94|116.14|118.65|115.85|118.98|116.18|118.65|115.85|0
1647902400000|2022-03-21 22:40:00|118.57|115.77|118.48|115.68|118.57|115.77|118.48|115.68|0
1647902700000|2022-03-21 22:45:00|118.56|115.76|118.89|116.09|119.05|116.25|118.56|115.76|0
1647903000000|2022-03-21 22:50:00|118.85|116.05|118.48|115.68|118.88|116.08|118.48|115.68|0
1647903300000|2022-03-21 22:55:00|118.56|115.76|118.96|116.16|118.96|116.16|118.56|115.76|0
1647903600000|2022-03-21 23:00:00|119.04|116.24|118.87|116.07|119.04|116.24|118.8|116|0
1647903900000|2022-03-21 23:05:00|118.95|116.15|119.11|116.31|119.19|116.39|118.79|115.99|0
1647904200000|2022-03-21 23:10:00|119.03|116.23|119.68|116.88|119.84|117.04|119.03|116.23|0
1647904500000|2022-03-21 23:15:00|119.72|116.92|119.43|116.63|119.84|117.04|119.43|116.63|0
1647904800000|2022-03-21 23:20:00|119.39|116.59|119.39|116.59|119.67|116.87|119.35|116.55|0
1647905100000|2022-03-21 23:25:00|119.35|116.55|119.18|116.38|119.75|116.95|119.02|116.22|0
1647905400000|2022-03-21 23:30:00|119.14|116.34|119.34|116.54|119.58|116.78|119.1|116.3|0
1647905700000|2022-03-21 23:35:00|119.42|116.62|119.25|116.45|119.5|116.7|119.25|116.45|0
1647906000000|2022-03-21 23:40:00|119.33|116.53|119.82|117.02|119.98|117.18|119.17|116.37|0
1647906300000|2022-03-21 23:45:00|119.9|117.1|120.06|117.26|120.06|117.26|119.74|116.94|0
1647906600000|2022-03-21 23:50:00|119.98|117.18|120.3|117.5|120.38|117.58|119.65|116.85|0
1647906900000|2022-03-21 23:55:00|120.38|117.58|121.04|118.24|121.04|118.24|120.38|117.58|0
1647907200000|2022-03-22 00:00:00|121.2|118.4|121.28|118.48|121.82|119.02|121.12|118.32|0
1647907500000|2022-03-22 00:05:00|121.36|118.56|121.52|118.72|121.85|119.05|121.11|118.31|0
1647907800000|2022-03-22 00:10:00|121.44|118.64|121.68|118.88|121.85|119.05|121.36|118.56|0
1647908100000|2022-03-22 00:15:00|121.73|118.93|121.85|119.05|121.97|119.17|121.44|118.64|0
1647908400000|2022-03-22 00:20:00|121.76|118.96|121.59|118.79|121.76|118.96|121.18|118.38|0
1647908700000|2022-03-22 00:25:00|121.56|118.76|121.92|119.12|121.92|119.12|121.43|118.63|0
1647909000000|2022-03-22 00:30:00|121.88|119.08|121.92|119.12|122.33|119.53|121.84|119.04|0
1647909300000|2022-03-22 00:35:00|121.84|119.04|122.41|119.61|122.5|119.7|121.84|119.04|0
1647909600000|2022-03-22 00:40:00|122.37|119.57|122.37|119.57|122.99|120.19|122.32|119.52|0
1647909900000|2022-03-22 00:45:00|122.32|119.52|122.82|120.02|123.07|120.27|122.32|119.52|0
1647910200000|2022-03-22 00:50:00|122.86|120.06|122.9|120.1|122.98|120.18|122.48|119.68|0
1647910500000|2022-03-22 00:55:00|122.98|120.18|123.56|120.76|123.56|120.76|122.98|120.18|0
1647910800000|2022-03-22 01:00:00|123.61|120.81|123.98|121.18|125.07|122.27|123.56|120.76|0
1647911100000|2022-03-22 01:05:00|123.89|121.09|123.97|121.17|124.14|121.34|123.47|120.67|0
1647911400000|2022-03-22 01:10:00|123.93|121.13|123.3|120.5|123.97|121.17|123.01|120.21|0
1647911700000|2022-03-22 01:15:00|123.22|120.42|123.17|120.37|123.42|120.62|123.01|120.21|0
1647912000000|2022-03-22 01:20:00|123.05|120.25|123.25|120.45|123.46|120.66|122.63|119.83|0
1647912300000|2022-03-22 01:25:00|123.21|120.41|122.79|119.99|123.71|120.91|122.54|119.74|0
1647912600000|2022-03-22 01:30:00|122.71|119.91|123.12|120.32|123.2|120.4|122.67|119.87|0
1647912900000|2022-03-22 01:35:00|123.2|120.4|122.53|119.73|123.28|120.48|122.53|119.73|0
1647913200000|2022-03-22 01:40:00|122.49|119.69|123.61|120.81|123.7|120.9|122.45|119.65|0
1647913500000|2022-03-22 01:45:00|123.53|120.73|123.78|120.98|124.03|121.23|123.28|120.48|0
1647913800000|2022-03-22 01:50:00|123.61|120.81|123.35|120.55|123.61|120.81|123.11|120.31|0
1647914100000|2022-03-22 01:55:00|123.4|120.6|123.18|120.38|123.65|120.85|123.1|120.3|0
1647914400000|2022-03-22 02:00:00|123.1|120.3|123.1|120.3|123.51|120.71|122.89|120.09|0
1647914700000|2022-03-22 02:05:00|123.18|120.38|123.18|120.38|123.6|120.8|123.1|120.3|0
1647915000000|2022-03-22 02:10:00|123.22|120.42|123.34|120.54|123.34|120.54|122.76|119.96|0
1647915300000|2022-03-22 02:15:00|123.38|120.58|123.59|120.79|123.75|120.95|123.25|120.45|0
1647915600000|2022-03-22 02:20:00|123.67|120.87|123.58|120.78|123.67|120.87|123.42|120.62|0
1647915900000|2022-03-22 02:25:00|123.66|120.86|123.66|120.86|123.83|121.03|123.16|120.36|0
1647916200000|2022-03-22 02:30:00|123.75|120.95|123.49|120.69|123.83|121.03|123.24|120.44|0
1647916500000|2022-03-22 02:35:00|123.41|120.61|122.32|119.52|123.45|120.65|122.28|119.48|0
1647916800000|2022-03-22 02:40:00|122.36|119.56|121.9|119.1|122.65|119.85|121.82|119.02|0
1647917100000|2022-03-22 02:45:00|121.82|119.02|121.9|119.1|121.99|119.19|121.74|118.94|0
1647917400000|2022-03-22 02:50:00|121.82|119.02|120.66|117.86|121.9|119.1|120.42|117.62|0
1647917700000|2022-03-22 02:55:00|120.74|117.94|121.56|118.76|121.65|118.85|120.74|117.94|0
1647918000000|2022-03-22 03:00:00|121.48|118.68|122.63|119.83|122.63|119.83|121.31|118.51|0
1647918300000|2022-03-22 03:05:00|122.72|119.92|122.55|119.75|122.93|120.13|122.55|119.75|0
1647918600000|2022-03-22 03:10:00|122.59|119.79|122.54|119.74|122.63|119.83|122.01|119.21|0
1647918900000|2022-03-22 03:15:00|122.46|119.66|122.13|119.33|122.54|119.74|121.71|118.91|0
1647919200000|2022-03-22 03:20:00|122.04|119.24|121.38|118.58|122.13|119.33|121.38|118.58|0
1647919500000|2022-03-22 03:25:00|121.46|118.66|121.05|118.25|121.5|118.7|120.88|118.08|0
1647919800000|2022-03-22 03:30:00|121.04|118.24|121.29|118.49|121.46|118.66|121.04|118.24|0
1647920100000|2022-03-22 03:35:00|121.25|118.45|121.45|118.65|121.45|118.65|120.88|118.08|0
1647920400000|2022-03-22 03:40:00|121.53|118.73|121.28|118.48|122.19|119.39|121.03|118.23|0
1647920700000|2022-03-22 03:45:00|121.32|118.52|121.36|118.56|121.53|118.73|121.24|118.44|0
1647921000000|2022-03-22 03:50:00|121.24|118.44|121.52|118.72|121.6|118.8|120.78|117.98|0
1647921300000|2022-03-22 03:55:00|121.56|118.76|122.01|119.21|122.01|119.21|121.44|118.64|0
1647921600000|2022-03-22 04:00:00|122.1|119.3|123.21|120.41|123.3|120.5|121.89|119.09|0
1647921900000|2022-03-22 04:05:00|123.13|120.33|122.79|119.99|123.21|120.41|122.71|119.91|0
1647922200000|2022-03-22 04:10:00|122.84|120.04|122.05|119.25|122.84|120.04|121.76|118.96|0
1647922500000|2022-03-22 04:15:00|122.01|119.21|122.62|119.82|122.62|119.82|121.96|119.16|0
1647922800000|2022-03-22 04:20:00|122.54|119.74|123.45|120.65|123.45|120.65|122.54|119.74|0
1647923100000|2022-03-22 04:25:00|123.36|120.56|123.19|120.39|123.45|120.65|123.19|120.39|0
1647923400000|2022-03-22 04:30:00|123.11|120.31|123.15|120.35|123.19|120.39|122.82|120.02|0
1647923700000|2022-03-22 04:35:00|123.11|120.31|123.44|120.64|123.48|120.68|123.02|120.22|0
1647924000000|2022-03-22 04:40:00|123.35|120.55|123.18|120.38|123.35|120.55|122.94|120.14|0
1647924300000|2022-03-22 04:45:00|123.14|120.34|123.76|120.96|123.76|120.96|123.1|120.3|0
1647924600000|2022-03-22 04:50:00|123.68|120.88|123.42|120.62|123.84|121.04|123.42|120.62|0
1647924900000|2022-03-22 04:55:00|123.26|120.46|123.09|120.29|123.26|120.46|122.93|120.13|0
1647925200000|2022-03-22 05:00:00|123.13|120.33|123.58|120.78|123.58|120.78|122.92|120.12|0
1647925500000|2022-03-22 05:05:00|123.5|120.7|124.21|121.41|124.33|121.53|123.5|120.7|0
1647925800000|2022-03-22 05:10:00|124.16|121.36|124.5|121.7|124.5|121.7|124.08|121.28|0
1647926100000|2022-03-22 05:15:00|124.46|121.66|124.24|121.44|124.66|121.86|124.24|121.44|0
1647926400000|2022-03-22 05:20:00|124.28|121.48|124.32|121.52|124.45|121.65|124.24|121.44|0
1647926700000|2022-03-22 05:25:00|124.24|121.44|123.73|120.93|124.24|121.44|123.73|120.93|0
1647927000000|2022-03-22 05:30:00|123.48|120.68|123.48|120.68|123.73|120.93|123.39|120.59|0
1647927300000|2022-03-22 05:35:00|123.39|120.59|122.48|119.68|123.56|120.76|122.4|119.6|0
1647927600000|2022-03-22 05:40:00|122.44|119.64|122.47|119.67|123.14|120.34|122.44|119.64|0
1647927900000|2022-03-22 05:45:00|122.56|119.76|122.72|119.92|122.97|120.17|122.39|119.59|0
1647928200000|2022-03-22 05:50:00|122.64|119.84|122.55|119.75|122.88|120.08|122.38|119.58|0
1647928500000|2022-03-22 05:55:00|122.59|119.79|122.79|119.99|122.88|120.08|122.38|119.58|0
1647928800000|2022-03-22 06:00:00|122.88|120.08|122.13|119.33|123.29|120.49|121.88|119.08|0
1647929100000|2022-03-22 06:05:00|122.17|119.37|122.17|119.37|122.46|119.66|122.09|119.29|0
1647929400000|2022-03-22 06:10:00|122.12|119.32|121.87|119.07|122.37|119.57|121.71|118.91|0
1647929700000|2022-03-22 06:15:00|121.96|119.16|121.46|118.66|121.96|119.16|120.88|118.08|0
1647930000000|2022-03-22 06:20:00|121.38|118.58|121.74|118.94|121.78|118.98|121.13|118.33|0
1647930300000|2022-03-22 06:25:00|121.78|118.98|121.32|118.52|122.28|119.48|121.08|118.28|0
1647930600000|2022-03-22 06:30:00|121.28|118.48|121.65|118.85|121.77|118.97|121.28|118.48|0
1647930900000|2022-03-22 06:35:00|121.57|118.77|120.66|117.86|121.57|118.77|120.57|117.77|0
1647931200000|2022-03-22 06:40:00|120.49|117.69|121.31|118.51|121.56|118.76|120.41|117.61|0
1647931500000|2022-03-22 06:45:00|121.35|118.55|121.39|118.59|121.8|119|121.31|118.51|0
1647931800000|2022-03-22 06:50:00|121.47|118.67|121.68|118.88|121.8|119|121.1|118.3|0
1647932100000|2022-03-22 06:55:00|121.63|118.83|121.71|118.91|121.8|119|121.26|118.46|0
1647932400000|2022-03-22 07:00:00|121.55|118.75|120.67|117.87|122.17|119.37|120.1|117.3|0
1647932700000|2022-03-22 07:05:00|120.23|117.83|119.98|117.58|120.43|118.03|119.65|117.25|0
1647933000000|2022-03-22 07:10:00|120.14|117.74|119.73|117.33|120.22|117.82|119.65|117.25|0
1647933300000|2022-03-22 07:15:00|119.65|117.25|118.99|116.59|119.73|117.33|118.82|116.42|0
1647933600000|2022-03-22 07:20:00|118.91|116.51|118.41|116.01|119.07|116.67|118.41|116.01|0
1647933900000|2022-03-22 07:25:00|118.37|115.97|118.25|115.85|119.02|116.62|117.84|115.44|0
1647934200000|2022-03-22 07:30:00|118.08|115.68|117.92|115.52|118.25|115.85|117.6|115.2|0
1647934500000|2022-03-22 07:35:00|117.96|115.56|119.93|117.53|120.3|117.9|117.96|115.56|0
1647934800000|2022-03-22 07:40:00|119.97|117.57|119.88|117.48|120.21|117.81|119.76|117.36|0
1647935100000|2022-03-22 07:45:00|119.84|117.44|119.15|116.75|119.97|117.57|118.99|116.59|0
1647935400000|2022-03-22 07:50:00|119.07|116.67|118.17|115.77|119.07|116.67|118.01|115.61|0
1647935700000|2022-03-22 07:55:00|118.13|115.73|118.17|115.77|118.58|116.18|118.05|115.65|0
1647936000000|2022-03-22 08:00:00|118.01|115.61|117.28|114.88|118.57|116.17|117.2|114.8|0
1647936300000|2022-03-22 08:05:00|117.36|114.96|117.4|115|117.6|115.2|116.96|114.56|0
1647936600000|2022-03-22 08:10:00|117.52|115.12|116.16|113.76|117.92|115.52|115.84|113.44|0
1647936900000|2022-03-22 08:15:00|116.2|113.8|115.17|112.77|117.75|115.35|115.02|112.62|0
1647937200000|2022-03-22 08:20:00|115.02|112.62|113.75|111.35|115.53|113.13|113.67|111.27|0
1647937500000|2022-03-22 08:25:00|113.87|111.47|113.59|111.19|114.22|111.82|113.43|111.03|0
1647937800000|2022-03-22 08:30:00|113.55|111.15|112.68|110.28|113.55|111.15|112.21|109.81|0
1647938100000|2022-03-22 08:35:00|112.64|110.24|112.56|110.16|113.85|111.45|112.18|109.78|0
1647938400000|2022-03-22 08:40:00|112.6|110.2|112.25|109.85|113.42|111.02|112.09|109.69|0
1647938700000|2022-03-22 08:45:00|112.32|109.92|113.34|110.94|113.34|110.94|112.32|109.92|0
1647939000000|2022-03-22 08:50:00|113.26|110.86|113.49|111.09|113.89|111.49|113.18|110.78|0
1647939300000|2022-03-22 08:55:00|113.57|111.17|113.25|110.85|113.61|111.21|113.02|110.62|0
1647939600000|2022-03-22 09:00:00|113.33|110.93|112.31|109.91|113.33|110.93|112.15|109.75|0
1647939900000|2022-03-22 09:05:00|112.23|109.83|112.04|109.64|112.54|110.14|111.61|109.21|0
1647940200000|2022-03-22 09:10:00|112.07|109.67|112.03|109.63|112.5|110.1|111.76|109.36|0
1647940500000|2022-03-22 09:15:00|111.91|109.51|111.99|109.59|112.22|109.82|111.52|109.12|0
1647940800000|2022-03-22 09:20:00|112.07|109.67|113.27|110.87|113.27|110.87|111.99|109.59|0
1647941100000|2022-03-22 09:25:00|113.31|110.91|113.9|111.5|113.94|111.54|113|110.6|0
1647941400000|2022-03-22 09:30:00|113.94|111.54|113.54|111.14|114.17|111.77|113.38|110.98|0
1647941700000|2022-03-22 09:35:00|113.46|111.06|113.54|111.14|113.69|111.29|113.3|110.9|0
1647942000000|2022-03-22 09:40:00|113.61|111.21|113.3|110.9|113.77|111.37|113.14|110.74|0
1647942300000|2022-03-22 09:45:00|113.34|110.94|113.69|111.29|113.76|111.36|113.1|110.7|0
1647942600000|2022-03-22 09:50:00|113.61|111.21|113.37|110.97|113.76|111.36|113.29|110.89|0
1647942900000|2022-03-22 09:55:00|113.41|111.01|113.05|110.65|113.52|111.12|113.05|110.65|0
1647943200000|2022-03-22 10:00:00|113.13|110.73|113.79|111.39|114.23|111.83|113.09|110.69|0
1647943500000|2022-03-22 10:05:00|113.83|111.43|114.14|111.74|114.23|111.83|113.83|111.43|0
1647943800000|2022-03-22 10:10:00|114.06|111.66|114.1|111.7|114.5|112.1|113.75|111.35|0
1647944100000|2022-03-22 10:15:00|114.06|111.66|113.55|111.15|114.46|112.06|113.43|111.03|0
1647944400000|2022-03-22 10:20:00|113.58|111.18|113.39|110.99|113.58|111.18|113.27|110.87|0
1647944700000|2022-03-22 10:25:00|113.42|111.02|113.34|110.94|113.66|111.26|113.03|110.63|0
1647945000000|2022-03-22 10:30:00|113.26|110.86|112.09|109.69|113.42|111.02|111.86|109.46|0
1647945300000|2022-03-22 10:35:00|112.01|109.61|112.4|110|112.44|110.04|111.78|109.38|0
1647945600000|2022-03-22 10:40:00|112.44|110.04|112.7|110.3|112.78|110.38|112.44|110.04|0
1647945900000|2022-03-22 10:45:00|112.78|110.38|112.78|110.38|112.78|110.38|112.31|109.91|0
1647946200000|2022-03-22 10:50:00|112.7|110.3|112.93|110.53|113.09|110.69|112.7|110.3|0
1647946500000|2022-03-22 10:55:00|112.85|110.45|112.62|110.22|112.85|110.45|112.38|109.98|0
1647946800000|2022-03-22 11:00:00|112.77|110.37|113.63|111.23|113.63|111.23|112.38|109.98|0
1647947100000|2022-03-22 11:05:00|113.47|111.07|113.71|111.31|114.18|111.78|113.47|111.07|0
1647947400000|2022-03-22 11:10:00|113.63|111.23|113.78|111.38|113.94|111.54|113.55|111.15|0
1647947700000|2022-03-22 11:15:00|113.7|111.3|114.01|111.61|114.33|111.93|113.54|111.14|0
1647948000000|2022-03-22 11:20:00|114.09|111.69|114.01|111.61|114.09|111.69|113.77|111.37|0
1647948300000|2022-03-22 11:25:00|114.09|111.69|113.14|110.74|114.09|111.69|113.06|110.66|0
1647948600000|2022-03-22 11:30:00|113.06|110.66|113.14|110.74|113.14|110.74|112.51|110.11|0
1647948900000|2022-03-22 11:35:00|113.22|110.82|113.53|111.13|113.76|111.36|113.22|110.82|0
1647949200000|2022-03-22 11:40:00|113.6|111.2|113.52|111.12|113.68|111.28|113.13|110.73|0
1647949500000|2022-03-22 11:45:00|113.6|111.2|113.99|111.59|114.03|111.63|113.52|111.12|0
1647949800000|2022-03-22 11:50:00|114.07|111.67|113.91|111.51|114.23|111.83|113.83|111.43|0
1647950100000|2022-03-22 11:55:00|113.95|111.55|114.06|111.66|114.38|111.98|113.83|111.43|0
1647950400000|2022-03-22 12:00:00|114.1|111.7|114.22|111.82|114.3|111.9|113.98|111.58|0
1647950700000|2022-03-22 12:05:00|114.26|111.86|112.9|110.5|114.34|111.94|112.51|110.11|0
1647951000000|2022-03-22 12:10:00|112.86|110.46|113.29|110.89|113.29|110.89|112.66|110.26|0
1647951300000|2022-03-22 12:15:00|113.21|110.81|113.37|110.97|113.76|111.36|112.89|110.49|0
1647951600000|2022-03-22 12:20:00|113.44|111.04|113.28|110.88|113.44|111.04|112.73|110.33|0
1647951900000|2022-03-22 12:25:00|113.36|110.96|113.2|110.8|114.07|111.67|113.12|110.72|0
1647952200000|2022-03-22 12:30:00|113.28|110.88|113.04|110.64|113.83|111.43|113.04|110.64|0
1647952500000|2022-03-22 12:35:00|112.96|110.56|112.88|110.48|113.83|111.43|112.88|110.48|0
1647952800000|2022-03-22 12:40:00|112.96|110.56|112.72|110.32|113.03|110.63|112.68|110.28|0
1647953100000|2022-03-22 12:45:00|112.64|110.24|111.85|109.45|112.72|110.32|111.85|109.45|0
1647953400000|2022-03-22 12:50:00|111.93|109.53|111.92|109.52|112.24|109.84|111.85|109.45|0
1647953700000|2022-03-22 12:55:00|111.89|109.49|111.3|108.9|111.92|109.52|111.18|108.78|0
1647954000000|2022-03-22 13:00:00|111.22|108.82|110.75|108.35|111.22|108.82|110.67|108.27|0
1647954300000|2022-03-22 13:05:00|110.98|108.58|112.37|109.97|112.53|110.13|110.9|108.5|0
1647954600000|2022-03-22 13:10:00|112.45|110.05|112.53|110.13|112.92|110.52|112.29|109.89|0
1647954900000|2022-03-22 13:15:00|112.6|110.2|112.76|110.36|113.07|110.67|112.53|110.13|0
1647955200000|2022-03-22 13:20:00|112.68|110.28|112.28|109.88|112.99|110.59|112.21|109.81|0
1647955500000|2022-03-22 13:25:00|112.21|109.81|112.2|109.8|112.67|110.27|111.81|109.41|0
1647955800000|2022-03-22 13:30:00|111.81|109.41|111.19|108.79|112.04|109.64|110.18|107.78|0
1647956100000|2022-03-22 13:35:00|111.11|108.71|107.66|105.26|111.34|108.94|107.51|105.11|0
1647956400000|2022-03-22 13:40:00|107.73|105.33|107.69|105.29|108.87|106.47|107.28|104.88|0
1647956700000|2022-03-22 13:45:00|107.65|105.25|107.8|105.4|109.71|107.31|107.58|105.18|0
1647957000000|2022-03-22 13:50:00|107.65|105.25|108.02|105.62|109.75|107.35|107.57|105.17|0
1647957300000|2022-03-22 13:55:00|107.95|105.55|108.1|105.7|108.55|106.15|107.34|104.94|0
1647957600000|2022-03-22 14:00:00|107.41|105.01|108.54|106.14|108.69|106.29|105.24|102.84|0
1647957900000|2022-03-22 14:05:00|108.5|106.1|107.23|104.83|109.37|106.97|106.9|104.5|0
1647958200000|2022-03-22 14:10:00|106.9|104.5|107.12|104.72|107.42|105.02|106.3|103.9|0
1647958500000|2022-03-22 14:15:00|107.15|104.75|106.22|103.82|108.09|105.69|106.22|103.82|0
1647958800000|2022-03-22 14:20:00|106.14|103.74|105.92|103.52|106.59|104.19|105.4|103|0
1647959100000|2022-03-22 14:25:00|105.84|103.44|105.47|103.07|106.14|103.74|104.96|102.56|0
1647959400000|2022-03-22 14:30:00|105.4|103|103.92|101.52|105.4|103|103.85|101.45|0
1647959700000|2022-03-22 14:35:00|104.07|101.67|104.25|101.85|104.43|102.03|103.27|100.87|0
1647960000000|2022-03-22 14:40:00|104.21|101.81|104.43|102.03|104.8|102.4|103.12|100.72|0
1647960300000|2022-03-22 14:45:00|104.5|102.1|103.77|101.37|104.72|102.32|103.55|101.15|0
1647960600000|2022-03-22 14:50:00|103.62|101.22|103.76|101.36|104.28|101.88|103.62|101.22|0
1647960900000|2022-03-22 14:55:00|103.69|101.29|104.78|102.38|105.08|102.68|103.54|101.14|0
1647961200000|2022-03-22 15:00:00|104.71|102.31|105|102.6|106.41|104.01|104.49|102.09|0
1647961500000|2022-03-22 15:05:00|105.07|102.67|104.26|101.86|105.59|103.19|104.12|101.72|0
1647961800000|2022-03-22 15:10:00|104.12|101.72|103.82|101.42|104.56|102.16|103.46|101.06|0
1647962100000|2022-03-22 15:15:00|103.75|101.35|102.87|100.47|103.89|101.49|102.87|100.47|0
1647962400000|2022-03-22 15:20:00|103.02|100.62|102.15|99.75|103.53|101.13|102.15|99.75|0
1647962700000|2022-03-22 15:25:00|102.43|100.03|102.86|100.46|104.69|102.29|102.22|99.82|0
1647963000000|2022-03-22 15:30:00|102.82|100.42|104.16|101.76|104.6|102.2|102.82|100.42|0
1647963300000|2022-03-22 15:35:00|104.09|101.69|103.58|101.18|104.9|102.5|103.36|100.96|0
1647963600000|2022-03-22 15:40:00|103.5|101.1|105.22|102.82|105.22|102.82|103.28|100.88|0
1647963900000|2022-03-22 15:45:00|105.29|102.89|104.11|101.71|105.66|103.26|104.11|101.71|0
1647964200000|2022-03-22 15:50:00|104.04|101.64|104.25|101.85|104.84|102.44|103.96|101.56|0
1647964500000|2022-03-22 15:55:00|104.18|101.78|104.99|102.59|104.99|102.59|103.96|101.56|0
1647964800000|2022-03-22 16:00:00|104.84|102.44|105.2|102.8|105.72|103.32|104.54|102.14|0
1647965100000|2022-03-22 16:05:00|105.28|102.88|104.39|101.99|105.28|102.88|103.7|101.3|0
1647965400000|2022-03-22 16:10:00|104.46|102.06|104.68|102.28|105.12|102.72|103.95|101.55|0
1647965700000|2022-03-22 16:15:00|104.75|102.35|105.04|102.64|105.71|103.31|104.46|102.06|0
1647966000000|2022-03-22 16:20:00|105.12|102.72|106.23|103.83|107.24|104.84|104.97|102.57|0
1647966300000|2022-03-22 16:25:00|106.3|103.9|105.96|103.56|107.12|104.72|105.66|103.26|0
1647966600000|2022-03-22 16:30:00|106.11|103.71|105.77|103.37|106.85|104.45|105.77|103.37|0
1647966900000|2022-03-22 16:35:00|105.66|103.26|105.28|102.88|105.77|103.37|104.77|102.37|0
1647967200000|2022-03-22 16:40:00|105.36|102.96|105.65|103.25|106.4|104|104.69|102.29|0
1647967500000|2022-03-22 16:45:00|105.73|103.33|104.76|102.36|106.17|103.77|104.76|102.36|0
1647967800000|2022-03-22 16:50:00|104.68|102.28|103.29|100.89|104.68|102.28|103.29|100.89|0
1647968100000|2022-03-22 16:55:00|103.36|100.96|103.28|100.88|103.8|101.4|103.06|100.66|0
1647968400000|2022-03-22 17:00:00|103.36|100.96|102.41|100.01|103.87|101.47|102.33|99.93|0
1647968700000|2022-03-22 17:05:00|102.33|99.93|102.69|100.29|102.69|100.29|101.9|99.5|0
1647969000000|2022-03-22 17:10:00|102.77|100.37|102.18|99.78|103.2|100.8|102.18|99.78|0
1647969300000|2022-03-22 17:15:00|102.25|99.85|102.98|100.58|103.27|100.87|101.68|99.28|0
1647969600000|2022-03-22 17:20:00|103.05|100.65|104.14|101.74|104.51|102.11|103.05|100.65|0
1647969900000|2022-03-22 17:25:00|104.07|101.67|103.41|101.01|104.14|101.74|103.26|100.86|0
1647970200000|2022-03-22 17:30:00|103.26|100.86|102.24|99.84|103.26|100.86|102.17|99.77|0
1647970500000|2022-03-22 17:35:00|102.17|99.77|102.31|99.91|102.96|100.56|102.02|99.62|0
1647970800000|2022-03-22 17:40:00|102.38|99.98|102.52|100.12|103.4|101|102.38|99.98|0
1647971100000|2022-03-22 17:45:00|102.45|100.05|102.81|100.41|103.4|101|102.45|100.05|0
1647971400000|2022-03-22 17:50:00|102.74|100.34|101.97|99.57|102.81|100.41|101.86|99.46|0
1647971700000|2022-03-22 17:55:00|102.08|99.68|101.79|99.39|102.37|99.97|101.57|99.17|0
1647972000000|2022-03-22 18:00:00|101.72|99.32|102.87|100.47|103.31|100.91|101.57|99.17|0
1647972300000|2022-03-22 18:05:00|102.91|100.51|103.01|100.61|103.45|101.05|102.65|100.25|0
1647972600000|2022-03-22 18:10:00|102.98|100.58|102.9|100.5|103.31|100.91|102.29|99.89|0
1647972900000|2022-03-22 18:15:00|102.94|100.54|102.14|99.74|103.3|100.9|101.85|99.45|0
1647973200000|2022-03-22 18:20:00|102.06|99.66|103.73|101.33|103.88|101.48|102.06|99.66|0
1647973500000|2022-03-22 18:25:00|103.88|101.48|104.47|102.07|105.65|103.25|103.73|101.33|0
1647973800000|2022-03-22 18:30:00|104.39|101.99|103.43|101.03|105.65|103.25|103.36|100.96|0
1647974100000|2022-03-22 18:35:00|103.51|101.11|103.72|101.32|104.09|101.69|103.36|100.96|0
1647974400000|2022-03-22 18:40:00|103.8|101.4|104.05|101.65|104.53|102.13|103.72|101.32|0
1647974700000|2022-03-22 18:45:00|104.01|101.61|104.52|102.12|104.89|102.49|103.61|101.21|0
1647975000000|2022-03-22 18:50:00|104.45|102.05|103.49|101.09|104.75|102.35|103.2|100.8|0
1647975300000|2022-03-22 18:55:00|103.42|101.02|103.12|100.72|103.46|101.06|102.4|100|0
1647975600000|2022-03-22 19:00:00|103.27|100.87|102.1|99.7|103.34|100.94|102.03|99.63|0
1647975900000|2022-03-22 19:05:00|102.03|99.63|101.96|99.56|102.75|100.35|101.89|99.49|0
1647976200000|2022-03-22 19:10:00|102.03|99.63|101.88|99.48|103.04|100.64|101.74|99.34|0
1647976500000|2022-03-22 19:15:00|101.95|99.55|102.02|99.62|102.06|99.66|100.8|98.4|0
1647976800000|2022-03-22 19:20:00|101.88|99.48|102.42|100.02|103.69|101.29|101.52|99.12|0
1647977100000|2022-03-22 19:25:00|102.38|99.98|103.03|100.63|103.03|100.63|101.94|99.54|0
1647977400000|2022-03-22 19:30:00|103.18|100.78|102.23|99.83|103.47|101.07|102.01|99.61|0
1647977700000|2022-03-22 19:35:00|102.37|99.97|101.65|99.25|102.44|100.04|101.22|98.82|0
1647978000000|2022-03-22 19:40:00|101.79|99.39|100.85|98.45|102.3|99.9|100.49|98.09|0
1647978300000|2022-03-22 19:45:00|100.64|98.24|99.28|96.88|101.07|98.67|99.07|96.67|0
1647978600000|2022-03-22 19:50:00|99.56|97.16|102.58|100.18|102.58|100.18|98.72|96.32|0
1647978900000|2022-03-22 19:55:00|102.5|100.1|101.13|98.73|103.45|101.05|101.06|98.66|0
1647979200000|2022-03-22 20:00:00|101.34|98.94|100.77|98.37|101.56|99.16|100.62|98.22|0
1647979500000|2022-03-22 20:05:00|100.91|98.51|101.19|98.79|101.41|99.01|100.91|98.51|0
1647979800000|2022-03-22 20:10:00|101.34|98.94|101.48|99.08|101.48|99.08|101.19|98.79|0
1647980100000|2022-03-22 20:15:00|101.6|98.8|101.82|99.02|101.82|99.02|101.6|98.8|0
1647980400000|2022-03-22 20:20:00|101.74|98.94|101.53|98.73|101.74|98.94|101.31|98.51|0
1647980700000|2022-03-22 20:25:00|101.52|98.72|101.52|98.72|101.52|98.72|101.38|98.58|0
1647981000000|2022-03-22 20:30:00|101.49|98.69|101.37|98.57|101.52|98.72|101.37|98.57|0
1647981300000|2022-03-22 20:35:00|101.3|98.5|101.37|98.57|101.52|98.72|101.3|98.5|0
1647981600000|2022-03-22 20:40:00|101.3|98.5|101.15|98.35|101.37|98.57|101.15|98.35|0
1647981900000|2022-03-22 20:45:00|101.08|98.28|101.36|98.56|101.36|98.56|101.08|98.28|0
1647982200000|2022-03-22 20:50:00|101.29|98.49|101.14|98.34|101.36|98.56|101.14|98.34|0
1647982500000|2022-03-22 20:55:00|101.22|98.42|101.36|98.56|101.36|98.56|101.07|98.27|0
1647982800000|2022-03-22 21:00:00|101.39|98.59|101.54|98.74|101.54|98.74|101.33|98.53|0
1647983100000|2022-03-22 21:05:00|101.53|98.73|101.6|98.8|101.64|98.84|101.53|98.73|0
1647983400000|2022-03-22 21:10:00|101.61|98.81|101.61|98.81|101.67|98.87|101.6|98.8|0
1647983700000|2022-03-22 21:15:00|101.69|98.89|101.69|98.89|101.7|98.9|101.61|98.81|0
1647984000000|2022-03-22 21:20:00|101.66|98.86|101.87|99.07|101.87|99.07|101.66|98.86|0
1647984300000|2022-03-22 21:25:00|101.74|98.94|101.48|98.68|101.82|99.02|101.48|98.68|0
1647984600000|2022-03-22 21:30:00|101.41|98.61|101.68|98.88|101.68|98.88|101.41|98.61|0
1647984900000|2022-03-22 21:35:00|101.67|98.87|101.72|98.92|101.73|98.93|101.65|98.85|0
1647985200000|2022-03-22 21:40:00|101.76|98.96|101.71|98.91|101.76|98.96|101.71|98.91|0
1647985500000|2022-03-22 21:45:00|101.69|98.89|101.69|98.89|101.72|98.92|101.64|98.84|0
1647985800000|2022-03-22 21:50:00|101.63|98.83|101.6|98.8|101.74|98.94|101.55|98.75|0
1647986100000|2022-03-22 21:55:00|101.61|98.81|101.67|98.87|101.71|98.91|101.58|98.78|0
1647986400000|2022-03-22 22:00:00|101.71|98.91|102.07|99.27|102.83|100.03|101.67|98.87|0
1647986700000|2022-03-22 22:05:00|102.1|99.3|103.04|100.24|103.12|100.32|102.03|99.23|0
1647987000000|2022-03-22 22:10:00|103.01|100.21|102.5|99.7|103.11|100.31|102.39|99.59|0
1647987300000|2022-03-22 22:15:00|102.49|99.69|101.84|99.04|102.49|99.69|101.73|98.93|0
1647987600000|2022-03-22 22:20:00|101.8|99|101.12|98.32|101.8|99|101.01|98.21|0
1647987900000|2022-03-22 22:25:00|101.08|98.28|101.08|98.28|101.44|98.64|100.94|98.14|0
1647988200000|2022-03-22 22:30:00|101.15|98.35|101.36|98.56|101.36|98.56|100.86|98.06|0
1647988500000|2022-03-22 22:35:00|101.29|98.49|100.71|97.91|101.29|98.49|100.71|97.91|0
1647988800000|2022-03-22 22:40:00|100.75|97.95|99.5|96.7|100.75|97.95|99.5|96.7|0
1647989100000|2022-03-22 22:45:00|99.57|96.77|100.06|97.26|100.13|97.33|99.35|96.55|0
1647989400000|2022-03-22 22:50:00|100.13|97.33|100.06|97.26|100.27|97.47|99.63|96.83|0
1647989700000|2022-03-22 22:55:00|99.99|97.19|100.27|97.47|100.34|97.54|99.92|97.12|0
1647990000000|2022-03-22 23:00:00|100.23|97.43|99.98|97.18|100.27|97.47|99.98|97.18|0
1647990300000|2022-03-22 23:05:00|100.05|97.25|99.98|97.18|100.34|97.54|99.84|97.04|0
1647990600000|2022-03-22 23:10:00|99.94|97.14|100.26|97.46|100.33|97.53|99.87|97.07|0
1647990900000|2022-03-22 23:15:00|100.04|97.24|100.47|97.67|100.54|97.74|100.04|97.24|0
1647991200000|2022-03-22 23:20:00|100.51|97.71|100.68|97.88|100.75|97.95|100.4|97.6|0
1647991500000|2022-03-22 23:25:00|100.72|97.92|100.68|97.88|100.72|97.92|100.32|97.52|0
1647991800000|2022-03-22 23:30:00|100.6|97.8|100.6|97.8|100.67|97.87|100.53|97.73|0
1647992100000|2022-03-22 23:35:00|100.49|97.69|100.6|97.8|100.6|97.8|100.46|97.66|0
1647992400000|2022-03-22 23:40:00|100.63|97.83|100.59|97.79|100.74|97.94|100.52|97.72|0
1647992700000|2022-03-22 23:45:00|100.67|97.87|100.41|97.61|100.81|98.01|100.38|97.58|0
1647993000000|2022-03-22 23:50:00|100.38|97.58|100.23|97.43|100.38|97.58|99.95|97.15|0
1647993300000|2022-03-22 23:55:00|100.16|97.36|100.01|97.21|100.27|97.47|99.84|97.04|0
1647993600000|2022-03-23 00:00:00|100.08|97.28|100.29|97.49|100.44|97.64|99.23|96.43|0
1647993900000|2022-03-23 00:05:00|100.22|97.42|100.65|97.85|100.94|98.14|100.15|97.35|0
1647994200000|2022-03-23 00:10:00|100.58|97.78|101.04|98.24|101.29|98.49|100.58|97.78|0
1647994500000|2022-03-23 00:15:00|101|98.2|101.14|98.34|101.29|98.49|100.93|98.13|0
1647994800000|2022-03-23 00:20:00|101.07|98.27|101.35|98.55|101.47|98.67|101.07|98.27|0
1647995100000|2022-03-23 00:25:00|101.39|98.59|101.17|98.37|101.39|98.59|100.85|98.05|0
1647995400000|2022-03-23 00:30:00|101.06|98.26|101.63|98.83|101.71|98.91|101.06|98.26|0
1647995700000|2022-03-23 00:35:00|101.71|98.91|101.92|99.12|101.92|99.12|101.34|98.54|0
1647996000000|2022-03-23 00:40:00|101.85|99.05|101.66|98.86|101.85|99.05|101.41|98.61|0
1647996300000|2022-03-23 00:45:00|101.63|98.83|101.41|98.61|101.66|98.86|101.27|98.47|0
1647996600000|2022-03-23 00:50:00|101.26|98.46|101.62|98.82|101.66|98.86|101.19|98.39|0
1647996900000|2022-03-23 00:55:00|101.66|98.86|101.76|98.96|101.87|99.07|101.33|98.53|0
1647997200000|2022-03-23 01:00:00|101.69|98.89|101.76|98.96|101.94|99.14|101.25|98.45|0
1647997500000|2022-03-23 01:05:00|101.68|98.88|101.61|98.81|101.9|99.1|101.61|98.81|0
1647997800000|2022-03-23 01:10:00|101.54|98.74|101.46|98.66|101.65|98.85|101.1|98.3|0
1647998100000|2022-03-23 01:15:00|101.5|98.7|101.17|98.37|101.82|99.02|101.1|98.3|0
1647998400000|2022-03-23 01:20:00|101.21|98.41|101.17|98.37|101.24|98.44|100.74|97.94|0
1647998700000|2022-03-23 01:25:00|101.2|98.4|101.02|98.22|101.45|98.65|100.92|98.12|0
1647999000000|2022-03-23 01:30:00|100.88|98.08|101.02|98.22|101.81|99.01|100.88|98.08|0
1647999300000|2022-03-23 01:35:00|101.09|98.29|101.44|98.64|101.59|98.79|100.94|98.14|0
1647999600000|2022-03-23 01:40:00|101.41|98.61|101.15|98.35|101.44|98.64|101.12|98.32|0
1647999900000|2022-03-23 01:45:00|101.12|98.32|101.51|98.71|101.73|98.93|101.08|98.28|0
1648000200000|2022-03-23 01:50:00|101.47|98.67|100.86|98.06|101.47|98.67|100.72|97.92|0
1648000500000|2022-03-23 01:55:00|100.9|98.1|100.28|97.48|100.9|98.1|100.28|97.48|0
1648000800000|2022-03-23 02:00:00|100.35|97.55|100.39|97.59|100.71|97.91|100.07|97.27|0
1648001100000|2022-03-23 02:05:00|100.35|97.55|100.85|98.05|100.85|98.05|100.21|97.41|0
1648001400000|2022-03-23 02:10:00|100.96|98.16|101.27|98.47|101.35|98.55|100.92|98.12|0
1648001700000|2022-03-23 02:15:00|101.31|98.51|100.41|97.61|101.31|98.51|100.41|97.61|0
1648002000000|2022-03-23 02:20:00|100.34|97.54|100.27|97.47|100.34|97.54|100.19|97.39|0
1648002300000|2022-03-23 02:25:00|100.23|97.43|100.48|97.68|100.55|97.75|99.84|97.04|0
1648002600000|2022-03-23 02:30:00|100.55|97.75|99.94|97.14|100.62|97.82|99.76|96.96|0
1648002900000|2022-03-23 02:35:00|100.01|97.21|99.86|97.06|100.12|97.32|99.76|96.96|0
1648003200000|2022-03-23 02:40:00|99.9|97.1|99.44|96.64|99.97|97.17|99.26|96.46|0
1648003500000|2022-03-23 02:45:00|99.36|96.56|99.04|96.24|99.4|96.6|98.9|96.1|0
1648003800000|2022-03-23 02:50:00|99.11|96.31|99.07|96.27|99.11|96.31|98.76|95.96|0
1648004100000|2022-03-23 02:55:00|99.11|96.31|99.21|96.41|99.32|96.52|98.75|95.95|0
1648004400000|2022-03-23 03:00:00|99.1|96.3|99.07|96.27|99.17|96.37|98.89|96.09|0
1648004700000|2022-03-23 03:05:00|99.03|96.23|99.74|96.94|99.81|97.01|99|96.2|0
1648005000000|2022-03-23 03:10:00|99.81|97.01|99.63|96.83|100.02|97.22|99.59|96.79|0
1648005300000|2022-03-23 03:15:00|99.66|96.86|99.59|96.79|99.8|97|99.59|96.79|0
1648005600000|2022-03-23 03:20:00|99.62|96.82|99.83|97.03|100.08|97.28|99.62|96.82|0
1648005900000|2022-03-23 03:25:00|99.87|97.07|100.11|97.31|100.29|97.49|99.65|96.85|0
1648006200000|2022-03-23 03:30:00|100.04|97.24|100.07|97.27|100.18|97.38|99.93|97.13|0
1648006500000|2022-03-23 03:35:00|100.11|97.31|99.93|97.13|100.14|97.34|99.79|96.99|0
1648006800000|2022-03-23 03:40:00|99.96|97.16|100.28|97.48|100.43|97.63|99.93|97.13|0
1648007100000|2022-03-23 03:45:00|100.21|97.41|99.89|97.09|100.28|97.48|99.78|96.98|0
1648007400000|2022-03-23 03:50:00|99.85|97.05|99.99|97.19|100.06|97.26|99.64|96.84|0
1648007700000|2022-03-23 03:55:00|99.92|97.12|100.2|97.4|100.34|97.54|99.56|96.76|0
1648008000000|2022-03-23 04:00:00|100.23|97.43|100.12|97.32|100.48|97.68|100.09|97.29|0
1648008300000|2022-03-23 04:05:00|100.05|97.25|100.09|97.29|100.19|97.39|99.95|97.15|0
1648008600000|2022-03-23 04:10:00|100.12|97.32|100.12|97.32|100.15|97.35|99.98|97.18|0
1648008900000|2022-03-23 04:15:00|100.08|97.28|100.22|97.42|100.22|97.42|99.97|97.17|0
1648009200000|2022-03-23 04:20:00|100.25|97.45|100.11|97.31|100.33|97.53|100.04|97.24|0
1648009500000|2022-03-23 04:25:00|100.15|97.35|99.96|97.16|100.25|97.45|99.96|97.16|0
1648009800000|2022-03-23 04:30:00|99.89|97.09|99.85|97.05|100.03|97.23|99.68|96.88|0
1648010100000|2022-03-23 04:35:00|99.89|97.09|99.81|97.01|99.92|97.12|99.74|96.94|0
1648010400000|2022-03-23 04:40:00|99.85|97.05|99.88|97.08|99.96|97.16|99.85|97.05|0
1648010700000|2022-03-23 04:45:00|99.85|97.05|99.66|96.86|99.92|97.12|99.59|96.79|0
1648011000000|2022-03-23 04:50:00|99.7|96.9|99.59|96.79|99.73|96.93|99.59|96.79|0
1648011300000|2022-03-23 04:55:00|99.52|96.72|99.3|96.5|99.52|96.72|99.16|96.36|0
1648011600000|2022-03-23 05:00:00|99.27|96.47|99.51|96.71|99.51|96.71|98.95|96.15|0
1648011900000|2022-03-23 05:05:00|99.55|96.75|99.83|97.03|100.19|97.39|99.51|96.71|0
1648012200000|2022-03-23 05:10:00|99.86|97.06|99.65|96.85|99.93|97.13|99.51|96.71|0
1648012500000|2022-03-23 05:15:00|99.61|96.81|99.29|96.49|99.65|96.85|99.01|96.21|0
1648012800000|2022-03-23 05:20:00|99.36|96.56|99.14|96.34|99.43|96.63|99.11|96.31|0
1648013100000|2022-03-23 05:25:00|99.11|96.31|99.35|96.55|99.42|96.62|99.07|96.27|0
1648013400000|2022-03-23 05:30:00|99.28|96.48|99.21|96.41|99.35|96.55|99.14|96.34|0
1648013700000|2022-03-23 05:35:00|99.17|96.37|98.99|96.19|99.21|96.41|98.92|96.12|0
1648014000000|2022-03-23 05:40:00|99.03|96.23|98.92|96.12|99.1|96.3|98.85|96.05|0
1648014300000|2022-03-23 05:45:00|98.88|96.08|99.05|96.25|99.06|96.26|98.7|95.9|0
1648014600000|2022-03-23 05:50:00|99.13|96.33|99.05|96.25|99.13|96.33|98.98|96.18|0
1648014900000|2022-03-23 05:55:00|99.12|96.32|98.91|96.11|99.12|96.32|98.91|96.11|0
1648015200000|2022-03-23 06:00:00|98.84|96.04|99.4|96.6|99.4|96.6|98.83|96.03|0
1648015500000|2022-03-23 06:05:00|99.47|96.67|99.18|96.38|99.47|96.67|99.18|96.38|0
1648015800000|2022-03-23 06:10:00|99.22|96.42|99.04|96.24|99.32|96.52|99.04|96.24|0
1648016100000|2022-03-23 06:15:00|98.97|96.17|98.82|96.02|98.97|96.17|98.82|96.02|0
1648016400000|2022-03-23 06:20:00|98.75|95.95|99.03|96.23|99.17|96.37|98.75|95.95|0
1648016700000|2022-03-23 06:25:00|99.1|96.3|99.52|96.72|99.52|96.72|99.03|96.23|0
1648017000000|2022-03-23 06:30:00|99.56|96.76|99.73|96.93|100.02|97.22|99.56|96.76|0
1648017300000|2022-03-23 06:35:00|99.66|96.86|99.44|96.64|99.94|97.14|99.44|96.64|0
1648017600000|2022-03-23 06:40:00|99.41|96.61|99.48|96.68|99.51|96.71|99.3|96.5|0
1648017900000|2022-03-23 06:45:00|99.51|96.71|99.93|97.13|100.01|97.21|99.3|96.5|0
1648018200000|2022-03-23 06:50:00|99.9|97.1|100|97.2|100.22|97.42|99.86|97.06|0
1648018500000|2022-03-23 06:55:00|100.04|97.24|99.75|96.95|100.07|97.27|99.64|96.84|0
1648018800000|2022-03-23 07:00:00|99.71|96.91|100.14|97.34|100.42|97.62|99.64|96.84|0
1648019100000|2022-03-23 07:05:00|99.94|97.54|100.26|97.86|100.58|98.18|99.94|97.54|0
1648019400000|2022-03-23 07:10:00|100.22|97.82|100.64|98.24|100.72|98.32|100.22|97.82|0
1648019700000|2022-03-23 07:15:00|100.72|98.32|100.57|98.17|100.72|98.32|100.5|98.1|0
1648020000000|2022-03-23 07:20:00|100.68|98.28|100.53|98.13|100.71|98.31|100.35|97.95|0
1648020300000|2022-03-23 07:25:00|100.57|98.17|100.24|97.84|100.57|98.17|100.2|97.8|0
1648020600000|2022-03-23 07:30:00|100.28|97.88|100.85|98.45|100.85|98.45|100.28|97.88|0
1648020900000|2022-03-23 07:35:00|101.06|98.66|100.7|98.3|101.42|99.02|100.7|98.3|0
1648021200000|2022-03-23 07:40:00|100.77|98.37|100.88|98.48|100.91|98.51|100.63|98.23|0
1648021500000|2022-03-23 07:45:00|100.84|98.44|100.76|98.36|101.02|98.62|100.73|98.33|0
1648021800000|2022-03-23 07:50:00|100.69|98.29|100.76|98.36|100.98|98.58|100.62|98.22|0
1648022100000|2022-03-23 07:55:00|100.83|98.43|100.97|98.57|101.05|98.65|100.69|98.29|0
1648022400000|2022-03-23 08:00:00|100.9|98.5|101.8|99.4|102.05|99.65|100.61|98.21|0
1648022700000|2022-03-23 08:05:00|101.91|99.51|101.83|99.43|102.34|99.94|101.33|98.93|0
1648023000000|2022-03-23 08:10:00|101.87|99.47|102.08|99.68|102.19|99.79|101.18|98.78|0
1648023300000|2022-03-23 08:15:00|102.04|99.64|102.84|100.44|103.13|100.73|101.54|99.14|0
1648023600000|2022-03-23 08:20:00|102.88|100.48|103.57|101.17|103.72|101.32|102.84|100.44|0
1648023900000|2022-03-23 08:25:00|103.5|101.1|103.49|101.09|103.71|101.31|103.13|100.73|0
1648024200000|2022-03-23 08:30:00|103.42|101.02|103.42|101.02|103.64|101.24|103.2|100.8|0
1648024500000|2022-03-23 08:35:00|103.45|101.05|102.9|100.5|103.49|101.09|102.86|100.46|0
1648024800000|2022-03-23 08:40:00|102.97|100.57|102.68|100.28|103.05|100.65|102.57|100.17|0
1648025100000|2022-03-23 08:45:00|102.75|100.35|102.31|99.91|102.97|100.57|102.24|99.84|0
1648025400000|2022-03-23 08:50:00|102.24|99.84|102.09|99.69|102.45|100.05|101.87|99.47|0
1648025700000|2022-03-23 08:55:00|102.16|99.76|102.45|100.05|102.52|100.12|102.01|99.61|0
1648026000000|2022-03-23 09:00:00|102.37|99.97|102.01|99.61|102.66|100.26|102.01|99.61|0
1648026300000|2022-03-23 09:05:00|102.08|99.68|102.44|100.04|102.59|100.19|102.01|99.61|0
1648026600000|2022-03-23 09:10:00|102.51|100.11|102.66|100.26|102.66|100.26|102.29|99.89|0
1648026900000|2022-03-23 09:15:00|102.69|100.29|102.29|99.89|102.95|100.55|102.22|99.82|0
1648027200000|2022-03-23 09:20:00|102.36|99.96|102.94|100.54|102.98|100.58|102|99.6|0
1648027500000|2022-03-23 09:25:00|102.87|100.47|103.3|100.9|103.3|100.9|102.72|100.32|0
1648027800000|2022-03-23 09:30:00|103.52|101.12|103.78|101.38|104.26|101.86|103.52|101.12|0
1648028100000|2022-03-23 09:35:00|103.81|101.41|104.32|101.92|104.92|102.52|103.81|101.41|0
1648028400000|2022-03-23 09:40:00|104.25|101.85|104.91|102.51|104.99|102.59|104.25|101.85|0
1648028700000|2022-03-23 09:45:00|104.99|102.59|105.58|103.18|105.58|103.18|104.91|102.51|0
1648029000000|2022-03-23 09:50:00|105.65|103.25|105.57|103.17|105.65|103.25|105.05|102.65|0
1648029300000|2022-03-23 09:55:00|105.5|103.1|105.39|102.99|105.87|103.47|105.05|102.65|0
1648029600000|2022-03-23 10:00:00|105.35|102.95|104.6|102.2|105.39|102.99|104.6|102.2|0
1648029900000|2022-03-23 10:05:00|104.57|102.17|106.78|104.38|106.78|104.38|104.53|102.13|0
1648030200000|2022-03-23 10:10:00|106.85|104.45|106.48|104.08|107|104.6|106.33|103.93|0
1648030500000|2022-03-23 10:15:00|106.4|104|106.66|104.26|106.92|104.52|106.4|104|0
1648030800000|2022-03-23 10:20:00|106.7|104.3|107.11|104.71|107.22|104.82|106.55|104.15|0
1648031100000|2022-03-23 10:25:00|107.14|104.74|107.29|104.89|107.29|104.89|106.76|104.36|0
1648031400000|2022-03-23 10:30:00|107.21|104.81|106.69|104.29|107.36|104.96|106.54|104.14|0
1648031700000|2022-03-23 10:35:00|106.72|104.32|106.83|104.43|106.91|104.51|106.31|103.91|0
1648032000000|2022-03-23 10:40:00|106.79|104.39|107.8|105.4|107.95|105.55|106.68|104.28|0
1648032300000|2022-03-23 10:45:00|107.88|105.48|107.2|104.8|108.03|105.63|107.12|104.72|0
1648032600000|2022-03-23 10:50:00|107.27|104.87|106.52|104.12|107.27|104.87|106.41|104.01|0
1648032900000|2022-03-23 10:55:00|106.45|104.05|106.82|104.42|107.12|104.72|106.3|103.9|0
1648033200000|2022-03-23 11:00:00|106.67|104.27|106.59|104.19|106.81|104.41|106.44|104.04|0
1648033500000|2022-03-23 11:05:00|106.55|104.15|107.78|105.38|107.86|105.46|106.44|104.04|0
1648033800000|2022-03-23 11:10:00|107.71|105.31|107.1|104.7|107.71|105.31|106.88|104.48|0
1648034100000|2022-03-23 11:15:00|107.03|104.63|107.03|104.63|107.18|104.78|106.8|104.4|0
1648034400000|2022-03-23 11:20:00|106.95|104.55|107.77|105.37|107.92|105.52|106.95|104.55|0
1648034700000|2022-03-23 11:25:00|107.62|105.22|107.84|105.44|108|105.6|107.47|105.07|0
1648035000000|2022-03-23 11:30:00|107.92|105.52|107.69|105.29|107.99|105.59|107.62|105.22|0
1648035300000|2022-03-23 11:35:00|107.76|105.36|107.84|105.44|107.84|105.44|107.16|104.76|0
1648035600000|2022-03-23 11:40:00|107.76|105.36|108.81|106.41|109.2|106.8|107.76|105.36|0
1648035900000|2022-03-23 11:45:00|108.74|106.34|109.34|106.94|109.61|107.21|108.66|106.26|0
1648036200000|2022-03-23 11:50:00|109.27|106.87|109.26|106.86|110.33|107.93|109.11|106.71|0
1648036500000|2022-03-23 11:55:00|109.19|106.79|109|106.6|109.34|106.94|108.88|106.48|0
1648036800000|2022-03-23 12:00:00|108.92|106.52|109.11|106.71|109.26|106.86|108.54|106.14|0
1648037100000|2022-03-23 12:05:00|109.18|106.78|108.54|106.14|109.41|107.01|108.5|106.1|0
1648037400000|2022-03-23 12:10:00|108.57|106.17|107.86|105.46|108.57|106.17|107.74|105.34|0
1648037700000|2022-03-23 12:15:00|107.89|105.49|108.34|105.94|108.49|106.09|107.82|105.42|0
1648038000000|2022-03-23 12:20:00|108.42|106.02|108.71|106.31|108.79|106.39|108.11|105.71|0
1648038300000|2022-03-23 12:25:00|108.56|106.16|108.71|106.31|109.17|106.77|108.33|105.93|0
1648038600000|2022-03-23 12:30:00|108.63|106.23|109.54|107.14|109.69|107.29|108.48|106.08|0
1648038900000|2022-03-23 12:35:00|109.39|106.99|109.84|107.44|110.07|107.67|109.31|106.91|0
1648039200000|2022-03-23 12:40:00|109.8|107.4|109.53|107.13|110.14|107.74|109.53|107.13|0
1648039500000|2022-03-23 12:45:00|109.61|107.21|109.76|107.36|109.83|107.43|109.3|106.9|0
1648039800000|2022-03-23 12:50:00|109.8|107.4|111.28|108.88|111.36|108.96|109.8|107.4|0
1648040100000|2022-03-23 12:55:00|111.2|108.8|110.51|108.11|111.28|108.88|110.43|108.03|0
1648040400000|2022-03-23 13:00:00|110.59|108.19|110.35|107.95|110.59|108.19|109.9|107.5|0
1648040700000|2022-03-23 13:05:00|110.43|108.03|109.82|107.42|110.51|108.11|109.44|107.04|0
1648041000000|2022-03-23 13:10:00|109.89|107.49|110.42|108.02|110.81|108.41|109.89|107.49|0
1648041300000|2022-03-23 13:15:00|110.35|107.95|110.04|107.64|110.42|108.02|109.66|107.26|0
1648041600000|2022-03-23 13:20:00|110|107.6|109.35|106.95|110.8|108.4|109.12|106.72|0
1648041900000|2022-03-23 13:25:00|109.43|107.03|111.22|108.82|111.22|108.82|109.2|106.8|0
1648042200000|2022-03-23 13:30:00|111.26|108.86|111.64|109.24|112.26|109.86|109.88|107.48|0
1648042500000|2022-03-23 13:35:00|111.87|109.47|112.95|110.55|112.95|110.55|110.87|108.47|0
1648042800000|2022-03-23 13:40:00|113.34|110.94|111.73|109.33|113.34|110.94|110.43|108.03|0
1648043100000|2022-03-23 13:45:00|111.8|109.4|113.98|111.58|114.14|111.74|111.8|109.4|0
1648043400000|2022-03-23 13:50:00|113.9|111.5|112.34|109.94|114.34|111.94|112.34|109.94|0
1648043700000|2022-03-23 13:55:00|112.26|109.86|113.19|110.79|113.19|110.79|110.95|108.55|0
1648044000000|2022-03-23 14:00:00|113.43|111.03|112.49|110.09|114.09|111.69|112.1|109.7|0
1648044300000|2022-03-23 14:05:00|112.56|110.16|110.48|108.08|112.88|110.48|109.94|107.54|0
1648044600000|2022-03-23 14:10:00|110.4|108|107.28|104.88|111.24|108.84|107.28|104.88|0
1648044900000|2022-03-23 14:15:00|107.2|104.8|107.44|105.04|108.28|105.88|106|103.6|0
1648045200000|2022-03-23 14:20:00|107.52|105.12|107.67|105.27|109.41|107.01|107.52|105.12|0
1648045500000|2022-03-23 14:25:00|107.6|105.2|108.42|106.02|109.49|107.09|107.45|105.05|0
1648045800000|2022-03-23 14:30:00|108.27|105.87|107.59|105.19|108.69|106.29|107.06|104.66|0
1648046100000|2022-03-23 14:35:00|107.44|105.04|108.19|105.79|108.49|106.09|107.29|104.89|0
1648046400000|2022-03-23 14:40:00|108.04|105.64|109.66|107.26|110.08|107.68|107.43|105.03|0
1648046700000|2022-03-23 14:45:00|109.78|107.38|110.16|107.76|111.08|108.68|109.78|107.38|0
1648047000000|2022-03-23 14:50:00|109.85|107.45|109.47|107.07|110.85|108.45|108.78|106.38|0
1648047300000|2022-03-23 14:55:00|109.54|107.14|109.39|106.99|109.77|107.37|108.7|106.3|0
1648047600000|2022-03-23 15:00:00|109.23|106.83|108.09|105.69|109.35|106.95|107.42|105.02|0
1648047900000|2022-03-23 15:05:00|108.17|105.77|108.77|106.37|108.77|106.37|107.79|105.39|0
1648048200000|2022-03-23 15:10:00|108.92|106.52|107.82|105.42|109.3|106.9|107.78|105.38|0
1648048500000|2022-03-23 15:15:00|107.86|105.46|107.93|105.53|108.61|106.21|107.48|105.08|0
1648048800000|2022-03-23 15:20:00|108.08|105.68|107.18|104.78|108.16|105.76|106.73|104.33|0
1648049100000|2022-03-23 15:25:00|107.03|104.63|106.8|104.4|107.32|104.92|106.35|103.95|0
1648049400000|2022-03-23 15:30:00|106.69|104.29|106.98|104.58|107.92|105.52|106.64|104.24|0
1648049700000|2022-03-23 15:35:00|106.94|104.54|106.48|104.08|107.39|104.99|106.34|103.94|0
1648050000000|2022-03-23 15:40:00|106.56|104.16|106.93|104.53|107.99|105.59|106.48|104.08|0
1648050300000|2022-03-23 15:45:00|107|104.6|107.6|105.2|107.91|105.51|106.7|104.3|0
1648050600000|2022-03-23 15:50:00|107.68|105.28|106.77|104.37|107.83|105.43|106.62|104.22|0
1648050900000|2022-03-23 15:55:00|106.7|104.3|105.26|102.86|106.7|104.3|105.11|102.71|0
1648051200000|2022-03-23 16:00:00|105.18|102.78|104.88|102.48|105.33|102.93|103.18|100.78|0
1648051500000|2022-03-23 16:05:00|104.95|102.55|106.83|104.43|107.21|104.81|104.73|102.33|0
1648051800000|2022-03-23 16:10:00|106.98|104.58|108.04|105.64|109.3|106.9|106.98|104.58|0
1648052100000|2022-03-23 16:15:00|108.11|105.71|106.75|104.35|108.19|105.79|106.67|104.27|0
1648052400000|2022-03-23 16:20:00|106.82|104.42|107.35|104.95|107.65|105.25|106.6|104.2|0
1648052700000|2022-03-23 16:25:00|107.24|104.84|107.72|105.32|108.33|105.93|107.12|104.72|0
1648053000000|2022-03-23 16:30:00|107.88|105.48|107.87|105.47|108.1|105.7|106.89|104.49|0
1648053300000|2022-03-23 16:35:00|107.95|105.55|108.48|106.08|109.32|106.92|107.87|105.47|0
1648053600000|2022-03-23 16:40:00|108.59|106.19|110.69|108.29|110.69|108.29|108.25|105.85|0
1648053900000|2022-03-23 16:45:00|110.77|108.37|110.69|108.29|111.31|108.91|109.71|107.31|0
1648054200000|2022-03-23 16:50:00|111|108.6|110.15|107.75|111.16|108.76|109.84|107.44|0
1648054500000|2022-03-23 16:55:00|110.46|108.06|109.76|107.36|110.53|108.13|109.53|107.13|0
1648054800000|2022-03-23 17:00:00|109.84|107.44|111.38|108.98|111.45|109.05|109.46|107.06|0
1648055100000|2022-03-23 17:05:00|111.3|108.9|110.14|107.74|111.45|109.05|109.99|107.59|0
1648055400000|2022-03-23 17:10:00|110.22|107.82|110.52|108.12|111.14|108.74|109.91|107.51|0
1648055700000|2022-03-23 17:15:00|110.29|107.89|111.99|109.59|112.11|109.71|110.21|107.81|0
1648056000000|2022-03-23 17:20:00|111.95|109.55|113.55|111.15|113.71|111.31|111.68|109.28|0
1648056300000|2022-03-23 17:25:00|113.63|111.23|115.13|112.73|115.6|113.2|113.63|111.23|0
1648056600000|2022-03-23 17:30:00|115.37|112.97|114.17|111.77|115.92|113.52|113.78|111.38|0
1648056900000|2022-03-23 17:35:00|114.01|111.61|114.25|111.85|114.57|112.17|113.7|111.3|0
1648057200000|2022-03-23 17:40:00|114.33|111.93|115.59|113.19|115.59|113.19|114.17|111.77|0
1648057500000|2022-03-23 17:45:00|115.67|113.27|115.19|112.79|115.99|113.59|114.95|112.55|0
1648057800000|2022-03-23 17:50:00|115.27|112.87|113.13|110.73|115.75|113.35|113.13|110.73|0
1648058100000|2022-03-23 17:55:00|113.05|110.65|113.05|110.65|113.53|111.13|112.74|110.34|0
1648058400000|2022-03-23 18:00:00|112.97|110.57|113.01|110.61|113.84|111.44|112.73|110.33|0
1648058700000|2022-03-23 18:05:00|113.05|110.65|115.09|112.69|115.25|112.85|112.66|110.26|0
1648059000000|2022-03-23 18:10:00|115.01|112.61|115.48|113.08|115.73|113.33|114.69|112.29|0
1648059300000|2022-03-23 18:15:00|115.64|113.24|114.05|111.65|116.2|113.8|113.89|111.49|0
1648059600000|2022-03-23 18:20:00|114.09|111.69|114.44|112.04|114.68|112.28|113.65|111.25|0
1648059900000|2022-03-23 18:25:00|114.52|112.12|112.55|110.15|114.68|112.28|112.55|110.15|0
1648060200000|2022-03-23 18:30:00|112.39|109.99|113.72|111.32|113.96|111.56|112.08|109.68|0
1648060500000|2022-03-23 18:35:00|113.88|111.48|112.85|110.45|114.67|112.27|112.78|110.38|0
1648060800000|2022-03-23 18:40:00|112.7|110.3|112.85|110.45|113.4|111|112.38|109.98|0
1648061100000|2022-03-23 18:45:00|112.81|110.41|109.91|107.51|113.01|110.61|109.68|107.28|0
1648061400000|2022-03-23 18:50:00|109.84|107.44|110.53|108.13|110.96|108.56|109.76|107.36|0
1648061700000|2022-03-23 18:55:00|110.37|107.97|112.72|110.32|112.8|110.4|110.37|107.97|0
1648062000000|2022-03-23 19:00:00|112.48|110.08|111.67|109.27|113.19|110.79|110.9|108.5|0
1648062300000|2022-03-23 19:05:00|111.82|109.42|113.39|110.99|113.71|111.31|111.82|109.42|0
1648062600000|2022-03-23 19:10:00|113.63|111.23|113.51|111.11|114.03|111.63|112.76|110.36|0
1648062900000|2022-03-23 19:15:00|113.39|110.99|113.94|111.54|114.02|111.62|112.84|110.44|0
1648063200000|2022-03-23 19:20:00|113.86|111.46|111.97|109.57|114.14|111.74|111.97|109.57|0
1648063500000|2022-03-23 19:25:00|111.89|109.49|111.81|109.41|112.51|110.11|111.65|109.25|0
1648063800000|2022-03-23 19:30:00|112.2|109.8|112.82|110.42|113.14|110.74|111.34|108.94|0
1648064100000|2022-03-23 19:35:00|112.9|110.5|113.61|111.21|113.61|111.21|112.35|109.95|0
1648064400000|2022-03-23 19:40:00|113.69|111.29|112.58|110.18|115.44|113.04|112.5|110.1|0
1648064700000|2022-03-23 19:45:00|112.66|110.26|113.52|111.12|113.76|111.36|111.32|108.92|0
1648065000000|2022-03-23 19:50:00|114.48|112.08|116.4|114|116.64|114.24|114.48|112.08|0
1648065300000|2022-03-23 19:55:00|115.91|113.51|116.32|113.92|116.8|114.4|115.03|112.63|0
1648065600000|2022-03-23 20:00:00|116.07|113.67|115.7|113.3|116.89|114.49|115.62|113.22|0
1648065900000|2022-03-23 20:05:00|115.74|113.34|115.78|113.38|116.02|113.62|115.37|112.97|0
1648066200000|2022-03-23 20:10:00|115.69|113.29|115.29|112.89|115.86|113.46|115.29|112.89|0
1648066500000|2022-03-23 20:15:00|115.57|112.77|115.48|112.68|115.73|112.93|115.48|112.68|0
1648066800000|2022-03-23 20:20:00|115.52|112.72|115.32|112.52|115.56|112.76|115.07|112.27|0
1648067100000|2022-03-23 20:25:00|115.28|112.48|115.39|112.59|115.47|112.67|115.07|112.27|0
1648067400000|2022-03-23 20:30:00|115.23|112.43|115.15|112.35|115.39|112.59|114.99|112.19|0
1648067700000|2022-03-23 20:35:00|115.07|112.27|115.19|112.39|115.39|112.59|115.07|112.27|0
1648068000000|2022-03-23 20:40:00|115.22|112.42|115.14|112.34|115.38|112.58|115.14|112.34|0
1648068300000|2022-03-23 20:45:00|115.1|112.3|114.89|112.09|115.22|112.42|114.89|112.09|0
1648068600000|2022-03-23 20:50:00|114.81|112.01|114.85|112.05|114.97|112.17|114.81|112.01|0
1648068900000|2022-03-23 20:55:00|114.81|112.01|115.05|112.25|115.05|112.25|114.73|111.93|0
1648069200000|2022-03-23 21:00:00|115.1|112.3|115.41|112.61|115.47|112.67|115.09|112.29|0
1648069500000|2022-03-23 21:05:00|115.47|112.67|115.43|112.63|115.52|112.72|115.41|112.61|0
1648069800000|2022-03-23 21:10:00|115.5|112.7|115.41|112.61|115.5|112.7|115.39|112.59|0
1648070100000|2022-03-23 21:15:00|115.39|112.59|115.44|112.64|115.5|112.7|115.39|112.59|0
1648070400000|2022-03-23 21:20:00|115.49|112.69|115.43|112.63|115.51|112.71|115.4|112.6|0
1648070700000|2022-03-23 21:25:00|115.46|112.66|115.36|112.56|115.46|112.66|115.36|112.56|0
1648071000000|2022-03-23 21:30:00|115.37|112.57|115.32|112.52|115.37|112.57|115.15|112.35|0
1648071300000|2022-03-23 21:35:00|115.18|112.38|115.29|112.49|115.3|112.5|115.18|112.38|0
1648071600000|2022-03-23 21:40:00|115.24|112.44|115.24|112.44|115.27|112.47|115.15|112.35|0
1648071900000|2022-03-23 21:45:00|115.25|112.45|115.29|112.49|115.29|112.49|115.22|112.42|0
1648072200000|2022-03-23 21:50:00|115.26|112.46|115.25|112.45|115.27|112.47|115.2|112.4|0
1648072500000|2022-03-23 21:55:00|115.21|112.41|115.19|112.39|115.22|112.42|115.14|112.34|0
1648072800000|2022-03-23 22:00:00|114.64|111.84|115.57|112.77|115.57|112.77|114.64|111.84|0
1648073100000|2022-03-23 22:05:00|115.49|112.69|115.32|112.52|115.49|112.69|115.2|112.4|0
1648073400000|2022-03-23 22:10:00|115.28|112.48|115.4|112.6|115.44|112.64|114.83|112.03|0
1648073700000|2022-03-23 22:15:00|115.32|112.52|114.91|112.11|115.48|112.68|114.83|112.03|0
1648074000000|2022-03-23 22:20:00|114.87|112.07|114.82|112.02|114.99|112.19|114.78|111.98|0
1648074300000|2022-03-23 22:25:00|114.7|111.9|114.58|111.78|114.82|112.02|114.5|111.7|0
1648074600000|2022-03-23 22:30:00|114.5|111.7|114.17|111.37|114.5|111.7|114.01|111.21|0
1648074900000|2022-03-23 22:35:00|114.25|111.45|114.33|111.53|114.41|111.61|113.97|111.17|0
1648075200000|2022-03-23 22:40:00|114.25|111.45|114.49|111.69|114.49|111.69|114.25|111.45|0
1648075500000|2022-03-23 22:45:00|114.57|111.77|114.56|111.76|114.81|112.01|114.48|111.68|0
1648075800000|2022-03-23 22:50:00|114.52|111.72|114.64|111.84|114.8|112|114.52|111.72|0
1648076100000|2022-03-23 22:55:00|114.72|111.92|114.39|111.59|114.8|112|114.39|111.59|0
1648076400000|2022-03-23 23:00:00|114.31|111.51|113.91|111.11|114.64|111.84|113.83|111.03|0
1648076700000|2022-03-23 23:05:00|113.83|111.03|113.74|110.94|114.07|111.27|113.59|110.79|0
1648077000000|2022-03-23 23:10:00|113.66|110.86|113.42|110.62|113.74|110.94|113.38|110.58|0
1648077300000|2022-03-23 23:15:00|113.34|110.54|113.42|110.62|113.5|110.7|113.22|110.42|0
1648077600000|2022-03-23 23:20:00|113.34|110.54|113.49|110.69|113.57|110.77|113.26|110.46|0
1648077900000|2022-03-23 23:25:00|113.53|110.73|113.41|110.61|113.53|110.73|113.33|110.53|0
1648078200000|2022-03-23 23:30:00|113.33|110.53|113.49|110.69|113.57|110.77|113.33|110.53|0
1648078500000|2022-03-23 23:35:00|113.53|110.73|113.4|110.6|113.57|110.77|113.28|110.48|0
1648078800000|2022-03-23 23:40:00|113.44|110.64|113.8|111|113.88|111.08|113.44|110.64|0
1648079100000|2022-03-23 23:45:00|113.72|110.92|113.92|111.12|114.04|111.24|113.48|110.68|0
1648079400000|2022-03-23 23:50:00|113.96|111.16|114.03|111.23|114.2|111.4|113.95|111.15|0
1648079700000|2022-03-23 23:55:00|113.95|111.15|113.71|110.91|113.95|111.15|113.55|110.75|0
1648080000000|2022-03-24 00:00:00|113.63|110.83|112.83|110.03|113.79|110.99|112.75|109.95|0
1648080300000|2022-03-24 00:05:00|112.79|109.99|112.23|109.43|112.98|110.18|112.23|109.43|0
1648080600000|2022-03-24 00:10:00|112.19|109.39|111.94|109.14|112.26|109.46|111.94|109.14|0
1648080900000|2022-03-24 00:15:00|111.86|109.06|112.1|109.3|112.26|109.46|111.79|108.99|0
1648081200000|2022-03-24 00:20:00|112.18|109.38|112.33|109.53|112.57|109.77|112.1|109.3|0
1648081500000|2022-03-24 00:25:00|112.25|109.45|113.29|110.49|113.29|110.49|112.25|109.45|0
1648081800000|2022-03-24 00:30:00|113.21|110.41|114.08|111.28|114.81|112.01|113.21|110.41|0
1648082100000|2022-03-24 00:35:00|114.16|111.36|114.32|111.52|114.69|111.89|113.92|111.12|0
1648082400000|2022-03-24 00:40:00|114.24|111.44|113.84|111.04|114.32|111.52|113.67|110.87|0
1648082700000|2022-03-24 00:45:00|113.8|111|113.59|110.79|114.24|111.44|113.43|110.63|0
1648083000000|2022-03-24 00:50:00|113.63|110.83|114.07|111.27|114.07|111.27|113.59|110.79|0
1648083300000|2022-03-24 00:55:00|114.15|111.35|113.58|110.78|114.15|111.35|113.58|110.78|0
1648083600000|2022-03-24 01:00:00|113.66|110.86|113.82|111.02|114.22|111.42|113.66|110.86|0
1648083900000|2022-03-24 01:05:00|113.78|110.98|113.78|110.98|114.06|111.26|113.74|110.94|0
1648084200000|2022-03-24 01:10:00|113.82|111.02|114.13|111.33|114.13|111.33|113.78|110.98|0
1648084500000|2022-03-24 01:15:00|114.05|111.25|114.69|111.89|114.69|111.89|113.81|111.01|0
1648084800000|2022-03-24 01:20:00|114.66|111.86|115.01|112.21|115.26|112.46|114.41|111.61|0
1648085100000|2022-03-24 01:25:00|115.18|112.38|115.58|112.78|115.58|112.78|115.01|112.21|0
1648085400000|2022-03-24 01:30:00|115.5|112.7|114.84|112.04|115.74|112.94|114.76|111.96|0
1648085700000|2022-03-24 01:35:00|114.93|112.13|113.84|111.04|115.01|112.21|113.71|110.91|0
1648086000000|2022-03-24 01:40:00|113.87|111.07|113.23|110.43|114.03|111.23|113.15|110.35|0
1648086300000|2022-03-24 01:45:00|113.15|110.35|113.87|111.07|114.11|111.31|113.15|110.35|0
1648086600000|2022-03-24 01:50:00|113.83|111.03|113.62|110.82|113.95|111.15|113.54|110.74|0
1648086900000|2022-03-24 01:55:00|113.58|110.78|113.78|110.98|113.78|110.98|113.3|110.5|0
1648087200000|2022-03-24 02:00:00|113.7|110.9|113.62|110.82|113.98|111.18|113.5|110.7|0
1648087500000|2022-03-24 02:05:00|113.58|110.78|113.45|110.65|113.82|111.02|113.37|110.57|0
1648087800000|2022-03-24 02:10:00|113.41|110.61|113.93|111.13|113.93|111.13|113.21|110.41|0
1648088100000|2022-03-24 02:15:00|113.85|111.05|113.77|110.97|114.17|111.37|113.77|110.97|0
1648088400000|2022-03-24 02:20:00|113.73|110.93|113.84|111.04|113.92|111.12|113.6|110.8|0
1648088700000|2022-03-24 02:25:00|113.76|110.96|113.84|111.04|113.92|111.12|113.52|110.72|0
1648089000000|2022-03-24 02:30:00|113.76|110.96|113.27|110.47|113.8|111|112.88|110.08|0
1648089300000|2022-03-24 02:35:00|113.32|110.52|113.31|110.51|113.35|110.55|113.11|110.31|0
1648089600000|2022-03-24 02:40:00|113.35|110.55|113.11|110.31|113.67|110.87|113.11|110.31|0
1648089900000|2022-03-24 02:45:00|113.03|110.23|112.39|109.59|113.19|110.39|112.15|109.35|0
1648090200000|2022-03-24 02:50:00|112.35|109.55|112.78|109.98|112.94|110.14|112.31|109.51|0
1648090500000|2022-03-24 02:55:00|112.7|109.9|112.7|109.9|112.78|109.98|112.54|109.74|0
1648090800000|2022-03-24 03:00:00|112.66|109.86|113.01|110.21|113.01|110.21|112.38|109.58|0
1648091100000|2022-03-24 03:05:00|113.05|110.25|112.73|109.93|113.41|110.61|112.61|109.81|0
1648091400000|2022-03-24 03:10:00|112.69|109.89|112.65|109.85|112.77|109.97|112.53|109.73|0
1648091700000|2022-03-24 03:15:00|112.73|109.93|112.6|109.8|112.84|110.04|112.44|109.64|0
1648092000000|2022-03-24 03:20:00|112.52|109.72|112.88|110.08|112.92|110.12|112.44|109.64|0
1648092300000|2022-03-24 03:25:00|112.84|110.04|112.91|110.11|112.91|110.11|112.68|109.88|0
1648092600000|2022-03-24 03:30:00|112.83|110.03|112.67|109.87|112.99|110.19|112.59|109.79|0
1648092900000|2022-03-24 03:35:00|112.59|109.79|112.91|110.11|113.07|110.27|112.59|109.79|0
1648093200000|2022-03-24 03:40:00|112.83|110.03|112.9|110.1|112.98|110.18|112.59|109.79|0
1648093500000|2022-03-24 03:45:00|112.98|110.18|112.58|109.78|113.06|110.26|112.54|109.74|0
1648093800000|2022-03-24 03:50:00|112.66|109.86|111.78|108.98|112.66|109.86|111.7|108.9|0
1648094100000|2022-03-24 03:55:00|111.86|109.06|111.07|108.27|111.94|109.14|111.07|108.27|0
1648094400000|2022-03-24 04:00:00|110.99|108.19|111.14|108.34|111.22|108.42|110.72|107.92|0
1648094700000|2022-03-24 04:05:00|111.07|108.27|110.98|108.18|111.14|108.34|110.9|108.1|0
1648095000000|2022-03-24 04:10:00|111.06|108.26|111.22|108.42|111.29|108.49|110.98|108.18|0
1648095300000|2022-03-24 04:15:00|111.14|108.34|111.05|108.25|111.21|108.41|110.66|107.86|0
1648095600000|2022-03-24 04:20:00|110.98|108.18|111.21|108.41|111.37|108.57|110.9|108.1|0
1648095900000|2022-03-24 04:25:00|111.29|108.49|111.44|108.64|111.52|108.72|111.13|108.33|0
1648096200000|2022-03-24 04:30:00|111.36|108.56|111.28|108.48|111.36|108.56|111.13|108.33|0
1648096500000|2022-03-24 04:35:00|111.2|108.4|111.12|108.32|111.36|108.56|111.04|108.24|0
1648096800000|2022-03-24 04:40:00|111.2|108.4|111.11|108.31|111.24|108.44|111.04|108.24|0
1648097100000|2022-03-24 04:45:00|111.04|108.24|111.03|108.23|111.04|108.24|110.33|107.53|0
1648097400000|2022-03-24 04:50:00|110.95|108.15|111.11|108.31|111.27|108.47|110.92|108.12|0
1648097700000|2022-03-24 04:55:00|111.19|108.39|111.1|108.3|111.19|108.39|111.1|108.3|0
1648098000000|2022-03-24 05:00:00|110.95|108.15|110.55|107.75|111.02|108.22|110.32|107.52|0
1648098300000|2022-03-24 05:05:00|110.71|107.91|110.86|108.06|111.1|108.3|110.16|107.36|0
1648098600000|2022-03-24 05:10:00|110.7|107.9|110.46|107.66|110.94|108.14|110.31|107.51|0
1648098900000|2022-03-24 05:15:00|110.43|107.63|110.77|107.97|110.78|107.98|110.15|107.35|0
1648099200000|2022-03-24 05:20:00|110.74|107.94|110.61|107.81|110.93|108.13|110.61|107.81|0
1648099500000|2022-03-24 05:25:00|110.53|107.73|110.53|107.73|110.69|107.89|110.22|107.42|0
1648099800000|2022-03-24 05:30:00|110.45|107.65|109.82|107.02|110.61|107.81|109.79|106.99|0
1648100100000|2022-03-24 05:35:00|109.9|107.1|108.89|106.09|109.98|107.18|108.81|106.01|0
1648100400000|2022-03-24 05:40:00|108.96|106.16|108.65|105.85|109.2|106.4|108.65|105.85|0
1648100700000|2022-03-24 05:45:00|108.53|105.73|108.41|105.61|108.65|105.85|108.11|105.31|0
1648101000000|2022-03-24 05:50:00|108.49|105.69|108.72|105.92|108.8|106|108.49|105.69|0
1648101300000|2022-03-24 05:55:00|108.61|105.81|108.25|105.45|108.64|105.84|107.95|105.15|0
1648101600000|2022-03-24 06:00:00|108.33|105.53|107.56|104.76|108.45|105.65|107.48|104.68|0
1648101900000|2022-03-24 06:05:00|107.63|104.83|108.79|105.99|108.86|106.06|107.63|104.83|0
1648102200000|2022-03-24 06:10:00|108.86|106.06|109.09|106.29|109.25|106.45|108.86|106.06|0
1648102500000|2022-03-24 06:15:00|109.06|106.26|109.4|106.6|109.48|106.68|109.01|106.21|0
1648102800000|2022-03-24 06:20:00|109.32|106.52|109.4|106.6|109.63|106.83|109.32|106.52|0
1648103100000|2022-03-24 06:25:00|109.44|106.64|110.28|107.48|110.47|107.67|109.4|106.6|0
1648103400000|2022-03-24 06:30:00|110.23|107.43|110.47|107.67|110.47|107.67|110.08|107.28|0
1648103700000|2022-03-24 06:35:00|110.39|107.59|110.15|107.35|110.46|107.66|110.15|107.35|0
1648104000000|2022-03-24 06:40:00|110.23|107.43|110.34|107.54|110.46|107.66|110.15|107.35|0
1648104300000|2022-03-24 06:45:00|110.38|107.58|110.45|107.65|110.46|107.66|110.22|107.42|0
1648104600000|2022-03-24 06:50:00|110.38|107.58|111.2|108.4|111.31|108.51|110.38|107.58|0
1648104900000|2022-03-24 06:55:00|111.23|108.43|111.15|108.35|111.31|108.51|111.07|108.27|0
1648105200000|2022-03-24 07:00:00|111.07|108.27|110.76|107.96|111.07|108.27|110.21|107.41|0
1648105500000|2022-03-24 07:05:00|110.6|108.2|110.75|108.35|111.1|108.7|110.6|108.2|0
1648105800000|2022-03-24 07:10:00|110.79|108.39|110.16|107.76|110.79|108.39|110.08|107.68|0
1648106100000|2022-03-24 07:15:00|110.08|107.68|108.99|106.59|110.16|107.76|108.91|106.51|0
1648106400000|2022-03-24 07:20:00|109.06|106.66|111.52|109.12|112.34|109.94|108.75|106.35|0
1648106700000|2022-03-24 07:25:00|111.6|109.2|111.04|108.64|111.83|109.43|110.89|108.49|0
1648107000000|2022-03-24 07:30:00|111.01|108.61|111.12|108.72|111.4|109|110.89|108.49|0
1648107300000|2022-03-24 07:35:00|111.2|108.8|111.74|109.34|111.82|109.42|111.12|108.72|0
1648107600000|2022-03-24 07:40:00|111.58|109.18|111.34|108.94|111.82|109.42|111.03|108.63|0
1648107900000|2022-03-24 07:45:00|111.42|109.02|111.66|109.26|111.74|109.34|110.95|108.55|0
1648108200000|2022-03-24 07:50:00|111.58|109.18|111.93|109.53|111.97|109.57|111.58|109.18|0
1648108500000|2022-03-24 07:55:00|111.97|109.57|111.85|109.45|112.04|109.64|111.49|109.09|0
1648108800000|2022-03-24 08:00:00|111.8|109.4|109.93|107.53|111.88|109.48|109.93|107.53|0
1648109100000|2022-03-24 08:05:00|109.85|107.45|109.04|106.64|109.89|107.49|108|105.6|0
1648109400000|2022-03-24 08:10:00|108.99|106.59|109.61|107.21|109.77|107.37|108.53|106.13|0
1648109700000|2022-03-24 08:15:00|109.42|107.02|108.99|106.59|109.69|107.29|108.45|106.05|0
1648110000000|2022-03-24 08:20:00|109.03|106.63|108.37|105.97|109.22|106.82|108.18|105.78|0
1648110300000|2022-03-24 08:25:00|108.33|105.93|108.48|106.08|108.52|106.12|108.06|105.66|0
1648110600000|2022-03-24 08:30:00|108.44|106.04|108.36|105.96|108.52|106.12|106.91|104.51|0
1648110900000|2022-03-24 08:35:00|108.25|105.85|107.52|105.12|108.28|105.88|107.14|104.74|0
1648111200000|2022-03-24 08:40:00|107.44|105.04|107.86|105.46|108.05|105.65|107.4|105|0
1648111500000|2022-03-24 08:45:00|107.82|105.42|108.2|105.8|108.47|106.07|107.82|105.42|0
1648111800000|2022-03-24 08:50:00|108.27|105.87|108.04|105.64|108.27|105.87|107.85|105.45|0
1648112100000|2022-03-24 08:55:00|108.08|105.68|107.96|105.56|108.19|105.79|107.43|105.03|0
1648112400000|2022-03-24 09:00:00|107.88|105.48|107.27|104.87|108.11|105.71|107.04|104.64|0
1648112700000|2022-03-24 09:05:00|107.5|105.1|107.51|105.11|108.23|105.83|106.96|104.56|0
1648113000000|2022-03-24 09:10:00|107.55|105.15|107.16|104.76|107.85|105.45|107.16|104.76|0
1648113300000|2022-03-24 09:15:00|107.24|104.84|107.43|105.03|107.62|105.22|107.24|104.84|0
1648113600000|2022-03-24 09:20:00|107.39|104.99|108|105.6|108.15|105.75|107.24|104.84|0
1648113900000|2022-03-24 09:25:00|108.04|105.64|108.19|105.79|108.22|105.82|107.96|105.56|0
1648114200000|2022-03-24 09:30:00|108.15|105.75|107.53|105.13|108.3|105.9|107.53|105.13|0
1648114500000|2022-03-24 09:35:00|107.49|105.09|107.76|105.36|107.99|105.59|107.45|105.05|0
1648114800000|2022-03-24 09:40:00|107.87|105.47|107.9|105.5|108.06|105.66|107.76|105.36|0
1648115100000|2022-03-24 09:45:00|107.98|105.58|107.79|105.39|108.13|105.73|107.67|105.27|0
1648115400000|2022-03-24 09:50:00|107.82|105.42|108.13|105.73|108.2|105.8|107.75|105.35|0
1648115700000|2022-03-24 09:55:00|108.05|105.65|108.58|106.18|108.66|106.26|108.05|105.65|0
1648116000000|2022-03-24 10:00:00|108.66|106.26|109.12|106.72|109.51|107.11|108.66|106.26|0
1648116300000|2022-03-24 10:05:00|109.16|106.76|109.78|107.38|109.89|107.49|109.16|106.76|0
1648116600000|2022-03-24 10:10:00|109.81|107.41|110.16|107.76|110.2|107.8|109.5|107.1|0
1648116900000|2022-03-24 10:15:00|110.51|108.11|110.12|107.72|110.82|108.42|110.12|107.72|0
1648117200000|2022-03-24 10:20:00|110.16|107.76|110.5|108.1|111.05|108.65|110.12|107.72|0
1648117500000|2022-03-24 10:25:00|110.54|108.14|110.03|107.63|110.54|108.14|109.88|107.48|0
1648117800000|2022-03-24 10:30:00|109.88|107.48|109.72|107.32|110.73|108.33|109.56|107.16|0
1648118100000|2022-03-24 10:35:00|109.76|107.36|109.95|107.55|110.03|107.63|109.48|107.08|0
1648118400000|2022-03-24 10:40:00|109.99|107.59|109.86|107.46|110.26|107.86|109.75|107.35|0
1648118700000|2022-03-24 10:45:00|109.91|107.51|109.9|107.5|110.09|107.69|109.63|107.23|0
1648119000000|2022-03-24 10:50:00|109.94|107.54|109.74|107.34|110.02|107.62|109.55|107.15|0
1648119300000|2022-03-24 10:55:00|109.7|107.3|110.09|107.69|110.32|107.92|109.62|107.22|0
1648119600000|2022-03-24 11:00:00|110.16|107.76|109.39|106.99|110.16|107.76|109.23|106.83|0
1648119900000|2022-03-24 11:05:00|109.46|107.06|107.23|104.83|109.77|107.37|105.94|103.54|0
1648120200000|2022-03-24 11:10:00|106.85|104.45|107.96|105.56|108.03|105.63|106.85|104.45|0
1648120500000|2022-03-24 11:15:00|107.99|105.59|108.67|106.27|108.75|106.35|107.53|105.13|0
1648120800000|2022-03-24 11:20:00|108.71|106.31|108.13|105.73|108.9|106.5|108.05|105.65|0
1648121100000|2022-03-24 11:25:00|108.21|105.81|108.4|106|108.51|106.11|108.13|105.73|0
1648121400000|2022-03-24 11:30:00|108.28|105.88|107.97|105.57|108.51|106.11|107.74|105.34|0
1648121700000|2022-03-24 11:35:00|108.01|105.61|108.12|105.72|108.2|105.8|107.59|105.19|0
1648122000000|2022-03-24 11:40:00|109.27|106.87|109.93|107.05|112.11|109.71|109.16|106.71|0
1648122300000|2022-03-24 11:45:00|110.01|107.13|109.5|106.62|110.2|107.32|109.2|106.32|0
1648122600000|2022-03-24 11:50:00|109.77|106.89|110.82|107.94|111.25|108.37|109.66|106.78|0
1648122900000|2022-03-24 11:55:00|110.78|107.9|110.73|107.85|111.09|108.21|110.19|107.31|0
1648123200000|2022-03-24 12:00:00|110.58|107.7|109.8|106.92|110.81|107.93|109.8|106.92|0
1648123500000|2022-03-24 12:05:00|109.84|106.96|110.49|107.61|110.49|107.61|109.64|106.76|0
1648123800000|2022-03-24 12:10:00|110.88|108|110.8|107.92|111.58|108.7|110.65|107.77|0
1648124100000|2022-03-24 12:15:00|110.84|107.96|111.26|108.38|111.66|108.78|110.8|107.92|0
1648124400000|2022-03-24 12:20:00|111.23|108.35|111.61|108.73|111.73|108.85|110.95|108.07|0
1648124700000|2022-03-24 12:25:00|111.57|108.69|111.26|108.38|111.81|108.93|111.1|108.22|0
1648125000000|2022-03-24 12:30:00|111.3|108.42|111.29|108.41|112.51|109.63|111.1|108.22|0
1648125300000|2022-03-24 12:35:00|111.25|108.37|110.94|108.06|111.41|108.53|110.55|107.67|0
1648125600000|2022-03-24 12:40:00|110.9|108.02|110.39|107.51|110.94|108.06|110.24|107.36|0
1648125900000|2022-03-24 12:45:00|110.35|107.47|110.35|107.47|110.7|107.82|109.92|107.04|0
1648126200000|2022-03-24 12:50:00|110.31|107.43|110.07|107.19|110.31|107.43|109.84|106.96|0
1648126500000|2022-03-24 12:55:00|110|107.12|110.53|107.65|110.53|107.65|109.76|106.88|0
1648126800000|2022-03-24 13:00:00|110.61|107.73|110.49|107.61|110.92|108.04|109.99|107.11|0
1648127100000|2022-03-24 13:05:00|110.61|107.73|110.18|107.3|110.92|108.04|110.06|107.18|0
1648127400000|2022-03-24 13:10:00|110.37|107.49|109.86|106.98|110.6|107.72|109.63|106.75|0
1648127700000|2022-03-24 13:15:00|109.78|106.9|109.82|106.94|110.09|107.21|109.32|106.44|0
1648128000000|2022-03-24 13:20:00|109.78|106.9|109.39|106.51|109.93|107.05|109.39|106.51|0
1648128300000|2022-03-24 13:25:00|109.47|106.59|110.47|107.59|110.55|107.67|109|106.12|0
1648128600000|2022-03-24 13:30:00|110.32|107.44|112.51|109.63|112.74|109.86|110.08|107.2|0
1648128900000|2022-03-24 13:35:00|112.74|109.86|112.66|109.78|113.85|110.97|112.5|109.62|0
1648129200000|2022-03-24 13:40:00|112.82|109.94|110.34|107.46|112.98|110.1|109.61|106.73|0
1648129500000|2022-03-24 13:45:00|110.19|107.31|111.16|108.28|111.63|108.75|109.53|106.65|0
1648129800000|2022-03-24 13:50:00|111.39|108.51|110.03|107.15|112.1|109.22|108.91|106.03|0
1648130100000|2022-03-24 13:55:00|110.51|107.63|112.07|109.19|112.07|109.19|109.97|107.09|0
1648130400000|2022-03-24 14:00:00|111.99|109.11|108.89|106.01|111.99|109.11|108.28|105.4|0
1648130700000|2022-03-24 14:05:00|108.66|105.78|108.58|105.7|109.42|106.54|107.82|104.94|0
1648131000000|2022-03-24 14:10:00|108.5|105.62|109.34|106.46|110.12|107.24|108.5|105.62|0
1648131300000|2022-03-24 14:15:00|109.11|106.23|112.16|109.28|112.94|110.06|108.88|106|0
1648131600000|2022-03-24 14:20:00|112|109.12|112.23|109.35|112.71|109.83|111.29|108.41|0
1648131900000|2022-03-24 14:25:00|112|109.12|112.54|109.66|113.17|110.29|111.61|108.73|0
1648132200000|2022-03-24 14:30:00|112.62|109.74|109.52|106.64|113.41|110.53|109.29|106.41|0
1648132500000|2022-03-24 14:35:00|109.6|106.72|110.6|107.72|110.91|108.03|108.98|106.1|0
1648132800000|2022-03-24 14:40:00|110.44|107.56|109.59|106.71|111.3|108.42|109.59|106.71|0
1648133100000|2022-03-24 14:45:00|109.44|106.56|108.9|106.02|109.74|106.86|108.29|105.41|0
1648133400000|2022-03-24 14:50:00|108.82|105.94|108.79|105.91|110.58|107.7|108.29|105.41|0
1648133700000|2022-03-24 14:55:00|108.83|105.95|109.59|106.71|110.13|107.25|108.52|105.64|0
1648134000000|2022-03-24 15:00:00|109.28|106.4|108.13|105.25|109.75|106.87|105.26|102.38|0
1648134300000|2022-03-24 15:05:00|107.9|105.02|107.75|104.87|108.66|105.78|106.46|103.58|0
1648134600000|2022-03-24 15:10:00|107.97|105.09|106.76|103.88|108.43|105.55|106.15|103.27|0
1648134900000|2022-03-24 15:15:00|106.45|103.57|105.92|103.04|107.28|104.4|105.92|103.04|0
1648135200000|2022-03-24 15:20:00|105.62|102.74|105.85|102.97|106.83|103.95|105.62|102.74|0
1648135500000|2022-03-24 15:25:00|105.77|102.89|103.91|101.03|106.07|103.19|103.76|100.88|0
1648135800000|2022-03-24 15:30:00|103.83|100.95|104.05|101.17|104.12|101.24|103.24|100.36|0
1648136100000|2022-03-24 15:35:00|104.12|101.24|102.59|99.71|105.84|102.96|102.48|99.6|0
1648136400000|2022-03-24 15:40:00|102.56|99.68|101.31|98.43|102.63|99.75|100.95|98.07|0
1648136700000|2022-03-24 15:45:00|101.45|98.57|102.18|99.3|102.18|99.3|101.23|98.35|0
1648137000000|2022-03-24 15:50:00|102.33|99.45|102.44|99.56|102.99|100.11|102.18|99.3|0
1648137300000|2022-03-24 15:55:00|102.47|99.59|102.39|99.51|102.54|99.66|101.88|99|0
1648137600000|2022-03-24 16:00:00|102.54|99.66|103.94|101.06|104.24|101.36|102.03|99.15|0
1648137900000|2022-03-24 16:05:00|104.24|101.36|104.5|101.62|104.68|101.8|103.86|100.98|0
1648138200000|2022-03-24 16:10:00|104.53|101.65|103.59|100.71|104.83|101.95|103.36|100.48|0
1648138500000|2022-03-24 16:15:00|103.51|100.63|103.58|100.7|104.25|101.37|103.36|100.48|0
1648138800000|2022-03-24 16:20:00|103.51|100.63|103.95|101.07|103.95|101.07|103.06|100.18|0
1648139100000|2022-03-24 16:25:00|104.1|101.22|105.29|102.41|105.9|103.02|103.73|100.85|0
1648139400000|2022-03-24 16:30:00|105.44|102.56|105.86|102.98|106.01|103.13|103.76|100.88|0
1648139700000|2022-03-24 16:35:00|105.78|102.9|103.98|101.1|106.09|103.21|103.75|100.87|0
1648140000000|2022-03-24 16:40:00|104.05|101.17|103.67|100.79|104.57|101.69|103.67|100.79|0
1648140300000|2022-03-24 16:45:00|103.82|100.94|104.53|101.65|104.72|101.84|103.82|100.94|0
1648140600000|2022-03-24 16:50:00|104.49|101.61|103.52|100.64|104.49|101.61|103.3|100.42|0
1648140900000|2022-03-24 16:55:00|103.67|100.79|103.29|100.41|103.81|100.93|103.07|100.19|0
1648141200000|2022-03-24 17:00:00|103.22|100.34|103.81|100.93|103.96|101.08|101.67|98.79|0
1648141500000|2022-03-24 17:05:00|103.66|100.78|103.95|101.07|104.33|101.45|102.99|100.11|0
1648141800000|2022-03-24 17:10:00|103.8|100.92|103.06|100.18|104.07|101.19|102.69|99.81|0
1648142100000|2022-03-24 17:15:00|103.21|100.33|102.24|99.36|103.21|100.33|102.24|99.36|0
1648142400000|2022-03-24 17:20:00|102.31|99.43|102.19|99.31|102.71|99.83|101.82|98.94|0
1648142700000|2022-03-24 17:25:00|102.11|99.23|101.67|98.79|102.26|99.38|101.01|98.13|0
1648143000000|2022-03-24 17:30:00|101.59|98.71|102.18|99.3|102.7|99.82|101.37|98.49|0
1648143300000|2022-03-24 17:35:00|102.33|99.45|101.81|98.93|102.47|99.59|101.44|98.56|0
1648143600000|2022-03-24 17:40:00|101.77|98.89|101.36|98.48|102.03|99.15|101.07|98.19|0
1648143900000|2022-03-24 17:45:00|101.29|98.41|100.99|98.11|101.44|98.56|100.56|97.68|0
1648144200000|2022-03-24 17:50:00|101.14|98.26|101.36|98.48|101.51|98.63|100.77|97.89|0
1648144500000|2022-03-24 17:55:00|101.43|98.55|101.35|98.47|101.65|98.77|101.13|98.25|0
1648144800000|2022-03-24 18:00:00|101.43|98.55|99.82|96.94|101.57|98.69|99.6|96.72|0
1648145100000|2022-03-24 18:05:00|99.89|97.01|101.13|98.25|101.35|98.47|99.89|97.01|0
1648145400000|2022-03-24 18:10:00|101.05|98.17|101.27|98.39|102.37|99.49|100.98|98.1|0
1648145700000|2022-03-24 18:15:00|101.2|98.32|101.41|98.53|101.56|98.68|100.68|97.8|0
1648146000000|2022-03-24 18:20:00|101.3|98.42|102.14|99.26|102.59|99.71|101.3|98.42|0
1648146300000|2022-03-24 18:25:00|102.07|99.19|101.77|98.89|102.44|99.56|101.55|98.67|0
1648146600000|2022-03-24 18:30:00|101.7|98.82|102.43|99.55|102.73|99.85|101.4|98.52|0
1648146900000|2022-03-24 18:35:00|102.36|99.48|101.99|99.11|102.95|100.07|101.91|99.03|0
1648147200000|2022-03-24 18:40:00|101.91|99.03|102.2|99.32|102.43|99.55|101.76|98.88|0
1648147500000|2022-03-24 18:45:00|102.35|99.47|103.16|100.28|103.76|100.88|102.13|99.25|0
1648147800000|2022-03-24 18:50:00|103.01|100.13|101.83|98.95|103.09|100.21|101.46|98.58|0
1648148100000|2022-03-24 18:55:00|101.9|99.02|101.53|98.65|102.27|99.39|101.31|98.43|0
1648148400000|2022-03-24 19:00:00|101.64|98.76|101.97|99.09|102.71|99.83|101.31|98.43|0
1648148700000|2022-03-24 19:05:00|102.11|99.23|99.99|97.11|102.11|99.23|99.7|96.82|0
1648149000000|2022-03-24 19:10:00|100.13|97.25|99.7|96.82|100.21|97.33|99.7|96.82|0
1648149300000|2022-03-24 19:15:00|99.77|96.89|99.11|96.23|100.13|97.25|99.11|96.23|0
1648149600000|2022-03-24 19:20:00|98.97|96.09|97.89|95.01|99.11|96.23|97.82|94.94|0
1648149900000|2022-03-24 19:25:00|97.61|94.73|97.39|94.51|97.61|94.73|96.82|93.94|0
1648150200000|2022-03-24 19:30:00|97.25|94.37|98.1|95.22|98.6|95.72|96.96|94.08|0
1648150500000|2022-03-24 19:35:00|98.03|95.15|98.67|95.79|98.89|96.01|97.81|94.93|0
1648150800000|2022-03-24 19:40:00|98.74|95.86|98.24|95.36|99.53|96.65|98.24|95.36|0
1648151100000|2022-03-24 19:45:00|98.16|95.28|99.27|96.39|100.89|98.01|97.66|94.78|0
1648151400000|2022-03-24 19:50:00|98.98|96.1|98.19|95.31|98.98|96.1|97.49|94.61|0
1648151700000|2022-03-24 19:55:00|98.12|95.24|96.85|93.97|98.69|95.81|96.57|93.69|0
1648152000000|2022-03-24 20:00:00|96.5|93.62|96.35|93.47|96.85|93.97|96.08|93.2|0
1648152300000|2022-03-24 20:05:00|96.28|93.4|96.63|93.75|96.63|93.75|96.21|93.33|0
1648152600000|2022-03-24 20:10:00|96.7|93.82|96.56|93.68|97.57|94.69|96.42|93.54|0
1648152900000|2022-03-24 20:15:00|96.8|93.44|96.72|93.36|96.8|93.44|96.65|93.29|0
1648153200000|2022-03-24 20:20:00|96.65|93.29|95.95|92.59|96.65|93.29|95.81|92.45|0
1648153500000|2022-03-24 20:25:00|96.02|92.66|95.88|92.52|96.16|92.8|95.88|92.52|0
1648153800000|2022-03-24 20:30:00|95.92|92.56|95.95|92.59|95.95|92.59|95.67|92.31|0
1648154100000|2022-03-24 20:35:00|95.88|92.52|95.87|92.51|95.95|92.59|95.87|92.51|0
1648154400000|2022-03-24 20:40:00|95.8|92.44|95.94|92.58|95.94|92.58|95.8|92.44|0
1648155000000|2022-03-24 20:50:00|95.93|92.57|95.93|92.57|95.93|92.57|95.93|92.57|0
1648155300000|2022-03-24 20:55:00|95.96|92.6|95.96|92.6|95.96|92.6|95.89|92.53|0
1648155600000|2022-03-24 21:00:00|95.94|92.58|96.04|92.68|96.05|92.69|95.94|92.58|0
1648155900000|2022-03-24 21:05:00|96.01|92.65|95.97|92.61|96.04|92.68|95.97|92.61|0
1648156200000|2022-03-24 21:10:00|96.06|92.7|95.98|92.62|96.06|92.7|95.97|92.61|0
1648156500000|2022-03-24 21:15:00|95.99|92.63|95.97|92.61|95.99|92.63|95.97|92.61|0
1648156800000|2022-03-24 21:20:00|95.94|92.58|95.95|92.59|95.99|92.63|95.89|92.53|0
1648157100000|2022-03-24 21:25:00|95.94|92.58|95.92|92.56|95.94|92.58|95.87|92.51|0
1648157400000|2022-03-24 21:30:00|95.91|92.55|95.99|92.63|95.99|92.63|95.91|92.55|0
1648157700000|2022-03-24 21:35:00|95.98|92.62|96|92.64|96.04|92.68|95.98|92.62|0
1648158000000|2022-03-24 21:40:00|96.04|92.68|96.14|92.78|96.14|92.78|96.04|92.68|0
1648158300000|2022-03-24 21:45:00|96.13|92.77|96.13|92.77|96.16|92.8|96.13|92.77|0
1648158600000|2022-03-24 21:50:00|96.12|92.76|95.94|92.58|96.12|92.76|95.94|92.58|0
1648158900000|2022-03-24 21:55:00|95.92|92.56|96.02|92.66|96.03|92.67|95.92|92.56|0
1648159200000|2022-03-24 22:00:00|95.92|92.56|95.81|92.45|96.41|93.05|95.61|92.25|0
1648159500000|2022-03-24 22:05:00|95.78|92.42|96.4|93.04|96.47|93.11|95.78|92.42|0
1648159800000|2022-03-24 22:10:00|96.3|92.94|96.75|93.39|96.92|93.56|96.3|92.94|0
1648160100000|2022-03-24 22:15:00|96.78|93.42|96.82|93.46|96.96|93.6|96.57|93.21|0
1648160400000|2022-03-24 22:20:00|96.81|93.45|96.78|93.42|96.85|93.49|96.57|93.21|0
1648160700000|2022-03-24 22:25:00|96.77|93.41|96.7|93.34|96.77|93.41|96.21|92.85|0
1648161000000|2022-03-24 22:30:00|96.74|93.38|97.05|93.69|97.05|93.69|96.7|93.34|0
1648161300000|2022-03-24 22:35:00|96.98|93.62|97.19|93.83|97.26|93.9|96.84|93.48|0
1648161600000|2022-03-24 22:40:00|97.22|93.86|97.18|93.82|97.26|93.9|97.11|93.75|0
1648161900000|2022-03-24 22:45:00|97.25|93.89|96.9|93.54|97.25|93.89|96.86|93.5|0
1648162200000|2022-03-24 22:50:00|96.97|93.61|96.96|93.6|97.04|93.68|96.75|93.39|0
1648162500000|2022-03-24 22:55:00|97.03|93.67|97.45|94.09|97.45|94.09|97.03|93.67|0
1648162800000|2022-03-24 23:00:00|97.42|94.06|97.52|94.16|97.52|94.16|97.31|93.95|0
1648163100000|2022-03-24 23:05:00|97.45|94.09|97.45|94.09|97.52|94.16|97.31|93.95|0
1648163400000|2022-03-24 23:10:00|97.52|94.16|97.87|94.51|98.01|94.65|97.52|94.16|0
1648163700000|2022-03-24 23:15:00|97.79|94.43|97.44|94.08|97.79|94.43|97.3|93.94|0
1648164000000|2022-03-24 23:20:00|97.4|94.04|96.94|93.58|97.51|94.15|96.94|93.58|0
1648164300000|2022-03-24 23:25:00|97.01|93.65|97.15|93.79|97.15|93.79|96.73|93.37|0
1648164600000|2022-03-24 23:30:00|97.19|93.83|97.29|93.93|97.36|94|97.01|93.65|0
1648164900000|2022-03-24 23:35:00|97.36|94|97.49|94.13|97.64|94.28|97.07|93.71|0
1648165200000|2022-03-24 23:40:00|97.56|94.2|97.28|93.92|97.67|94.31|97.28|93.92|0
1648165500000|2022-03-24 23:45:00|97.21|93.85|97.35|93.99|97.49|94.13|97.07|93.71|0
1648165800000|2022-03-24 23:50:00|97.42|94.06|97.34|93.98|97.49|94.13|97.13|93.77|0
1648166100000|2022-03-24 23:55:00|97.27|93.91|97.41|94.05|97.55|94.19|97.2|93.84|0
1648166400000|2022-03-25 00:00:00|97.48|94.12|98.11|94.75|98.26|94.9|97.41|94.05|0
1648166700000|2022-03-25 00:05:00|98.04|94.68|98.39|95.03|98.54|95.18|98.04|94.68|0
1648167000000|2022-03-25 00:10:00|98.53|95.17|98.82|95.46|98.96|95.6|98.32|94.96|0
1648167300000|2022-03-25 00:15:00|98.74|95.38|98.81|95.45|99.32|95.96|98.74|95.38|0
1648167600000|2022-03-25 00:20:00|98.74|95.38|99.09|95.73|99.17|95.81|98.6|95.24|0
1648167900000|2022-03-25 00:25:00|99.02|95.66|98.81|95.45|99.24|95.88|98.81|95.45|0
1648168200000|2022-03-25 00:30:00|98.88|95.52|98.66|95.3|98.88|95.52|98.45|95.09|0
1648168500000|2022-03-25 00:35:00|98.63|95.27|98.44|95.08|98.87|95.51|98.3|94.94|0
1648168800000|2022-03-25 00:40:00|98.37|95.01|98.44|95.08|98.48|95.12|98.16|94.8|0
1648169100000|2022-03-25 00:45:00|98.37|95.01|98.36|95|98.51|95.15|98.22|94.86|0
1648169400000|2022-03-25 00:50:00|98.29|94.93|98.64|95.28|98.86|95.5|98.29|94.93|0
1648169700000|2022-03-25 00:55:00|98.72|95.36|98.78|95.42|98.79|95.43|98.4|95.04|0
1648170000000|2022-03-25 01:00:00|98.85|95.49|98.64|95.28|99.07|95.71|98.35|94.99|0
1648170300000|2022-03-25 01:05:00|98.57|95.21|98.07|94.71|98.57|95.21|98.07|94.71|0
1648170600000|2022-03-25 01:10:00|98.14|94.78|98.06|94.7|98.21|94.85|97.85|94.49|0
1648170900000|2022-03-25 01:15:00|97.99|94.63|98.2|94.84|98.41|95.05|97.99|94.63|0
1648171200000|2022-03-25 01:20:00|98.13|94.77|98.59|95.23|98.91|95.55|98.13|94.77|0
1648171500000|2022-03-25 01:25:00|98.55|95.19|97.98|94.62|98.55|95.19|97.91|94.55|0
1648171800000|2022-03-25 01:30:00|98.05|94.69|98.05|94.69|98.41|95.05|97.91|94.55|0
1648172100000|2022-03-25 01:35:00|97.98|94.62|98.12|94.76|98.33|94.97|97.9|94.54|0
1648172400000|2022-03-25 01:40:00|98.08|94.72|97.65|94.29|98.19|94.83|97.65|94.29|0
1648172700000|2022-03-25 01:45:00|97.62|94.26|97.75|94.39|97.9|94.54|97.55|94.19|0
1648173000000|2022-03-25 01:50:00|97.82|94.46|94.13|90.77|97.82|94.46|93.99|90.63|0
1648173300000|2022-03-25 01:55:00|94.2|90.84|94.85|91.49|95.09|91.73|93.86|90.5|0
1648173600000|2022-03-25 02:00:00|94.88|91.52|95.33|91.97|95.33|91.97|94.88|91.52|0
1648173900000|2022-03-25 02:05:00|95.36|92|94.95|91.59|95.36|92|94.95|91.59|0
1648174200000|2022-03-25 02:10:00|95.05|91.69|95.57|92.21|95.7|92.34|95.01|91.65|0
1648174500000|2022-03-25 02:15:00|95.6|92.24|95.22|91.86|95.7|92.34|95.08|91.72|0
1648174800000|2022-03-25 02:20:00|95.28|91.92|95.7|92.34|95.84|92.48|95.28|91.92|0
1648175100000|2022-03-25 02:25:00|95.77|92.41|96.11|92.75|96.25|92.89|95.77|92.41|0
1648175400000|2022-03-25 02:30:00|96.18|92.82|96.18|92.82|96.67|93.31|96.11|92.75|0
1648175700000|2022-03-25 02:35:00|96.25|92.89|95.62|92.26|96.39|93.03|95.38|92.02|0
1648176000000|2022-03-25 02:40:00|95.55|92.19|95.96|92.6|96.14|92.78|95.48|92.12|0
1648176300000|2022-03-25 02:45:00|95.93|92.57|95.96|92.6|96.1|92.74|95.75|92.39|0
1648176600000|2022-03-25 02:50:00|95.89|92.53|95.88|92.52|96.17|92.81|95.61|92.25|0
1648176900000|2022-03-25 02:55:00|95.92|92.56|95.57|92.21|96.02|92.66|95.53|92.17|0
1648177200000|2022-03-25 03:00:00|95.53|92.17|95.39|92.03|95.78|92.42|95.39|92.03|0
1648177500000|2022-03-25 03:05:00|95.46|92.1|95.6|92.24|95.6|92.24|95.11|91.75|0
1648177800000|2022-03-25 03:10:00|95.67|92.31|95.94|92.58|96.22|92.86|95.66|92.3|0
1648178100000|2022-03-25 03:15:00|95.98|92.62|96.29|92.93|96.29|92.93|95.87|92.51|0
1648178400000|2022-03-25 03:20:00|96.32|92.96|96.42|93.06|96.7|93.34|96.29|92.93|0
1648178700000|2022-03-25 03:25:00|96.49|93.13|96.56|93.2|96.56|93.2|96.14|92.78|0
1648179000000|2022-03-25 03:30:00|96.49|93.13|96.24|92.88|96.49|93.13|96.07|92.71|0
1648179300000|2022-03-25 03:35:00|96.27|92.91|96.48|93.12|96.55|93.19|96.1|92.74|0
1648179600000|2022-03-25 03:40:00|96.45|93.09|96.97|93.61|97.15|93.79|96.45|93.09|0
1648179900000|2022-03-25 03:45:00|97.04|93.68|97.07|93.71|97.21|93.85|96.83|93.47|0
1648180200000|2022-03-25 03:50:00|97.03|93.67|96.86|93.5|97.1|93.74|96.75|93.39|0
1648180500000|2022-03-25 03:55:00|96.89|93.53|96.47|93.11|96.89|93.53|96.47|93.11|0
1648180800000|2022-03-25 04:00:00|96.54|93.18|96.32|92.96|96.68|93.32|96.29|92.93|0
1648181100000|2022-03-25 04:05:00|96.25|92.89|96.32|92.96|96.46|93.1|96.25|92.89|0
1648181400000|2022-03-25 04:10:00|96.25|92.89|95.97|92.61|96.25|92.89|95.69|92.33|0
1648181700000|2022-03-25 04:15:00|96.11|92.75|95.82|92.46|96.11|92.75|95.72|92.36|0
1648182000000|2022-03-25 04:20:00|95.75|92.39|95.82|92.46|95.89|92.53|95.68|92.32|0
1648182300000|2022-03-25 04:25:00|95.75|92.39|95.47|92.11|95.75|92.39|95.47|92.11|0
1648182600000|2022-03-25 04:30:00|95.51|92.15|95.6|92.24|95.68|92.32|95.26|91.9|0
1648182900000|2022-03-25 04:35:00|95.57|92.21|95.6|92.24|95.67|92.31|95.39|92.03|0
1648183200000|2022-03-25 04:40:00|95.64|92.28|95.32|91.96|95.67|92.31|95.11|91.75|0
1648183500000|2022-03-25 04:45:00|95.39|92.03|95.04|91.68|95.46|92.1|94.9|91.54|0
1648183800000|2022-03-25 04:50:00|95.11|91.75|96.35|92.99|96.49|93.13|94.76|91.4|0
1648184100000|2022-03-25 04:55:00|96.32|92.96|94.9|91.54|96.42|93.06|94.22|90.86|0
1648184400000|2022-03-25 05:00:00|94.83|91.47|95.31|91.95|95.52|92.16|94.83|91.47|0
1648184700000|2022-03-25 05:05:00|95.24|91.88|95.72|92.36|95.72|92.36|95.17|91.81|0
1648185000000|2022-03-25 05:10:00|95.79|92.43|95.58|92.22|95.92|92.56|95.44|92.08|0
1648185300000|2022-03-25 05:15:00|95.65|92.29|96.06|92.7|96.2|92.84|95.58|92.22|0
1648185600000|2022-03-25 05:20:00|95.99|92.63|95.92|92.56|96.13|92.77|95.57|92.21|0
1648185900000|2022-03-25 05:25:00|95.85|92.49|96.22|92.86|96.4|93.04|95.5|92.14|0
1648186200000|2022-03-25 05:30:00|96.26|92.9|96.64|93.28|96.95|93.59|96.22|92.86|0
1648186500000|2022-03-25 05:35:00|96.6|93.24|96.53|93.17|96.95|93.59|96.53|93.17|0
1648186800000|2022-03-25 05:40:00|96.6|93.24|97.01|93.65|97.22|93.86|96.6|93.24|0
1648187100000|2022-03-25 05:45:00|96.98|93.62|96.52|93.16|97.08|93.72|96.31|92.95|0
1648187400000|2022-03-25 05:50:00|96.45|93.09|96.55|93.19|96.94|93.58|96.38|93.02|0
1648187700000|2022-03-25 05:55:00|96.52|93.16|96.58|93.22|96.8|93.44|96.17|92.81|0
1648188000000|2022-03-25 06:00:00|96.51|93.15|96.48|93.12|96.65|93.29|96.1|92.74|0
1648188300000|2022-03-25 06:05:00|96.51|93.15|96.65|93.29|96.72|93.36|96.23|92.87|0
1648188600000|2022-03-25 06:10:00|96.54|93.18|96.19|92.83|96.54|93.18|95.95|92.59|0
1648188900000|2022-03-25 06:15:00|96.12|92.76|95.95|92.59|96.12|92.76|95.85|92.49|0
1648189200000|2022-03-25 06:20:00|95.91|92.55|95.77|92.41|96.08|92.72|95.67|92.31|0
1648189500000|2022-03-25 06:25:00|95.8|92.44|96.04|92.68|96.22|92.86|95.73|92.37|0
1648189800000|2022-03-25 06:30:00|96.01|92.65|96|92.64|96.18|92.82|95.93|92.57|0
1648190100000|2022-03-25 06:35:00|95.93|92.57|96.35|92.99|96.45|93.09|95.93|92.57|0
1648190400000|2022-03-25 06:40:00|96.28|92.92|96.48|93.12|96.62|93.26|96.14|92.78|0
1648190700000|2022-03-25 06:45:00|96.62|93.26|96.51|93.15|96.69|93.33|96.48|93.12|0
1648191000000|2022-03-25 06:50:00|96.48|93.12|96.2|92.84|96.62|93.26|96.2|92.84|0
1648191300000|2022-03-25 06:55:00|96.27|92.91|95.57|92.21|96.4|93.04|95.57|92.21|0
1648191600000|2022-03-25 07:00:00|95.64|92.28|96.12|92.76|96.47|93.11|95.64|92.28|0
1648191900000|2022-03-25 07:05:00|95.88|93|96.64|93.76|96.71|93.83|95.88|93|0
1648192200000|2022-03-25 07:10:00|96.57|93.69|95.94|93.06|96.64|93.76|95.94|93.06|0
1648192500000|2022-03-25 07:15:00|95.87|92.99|96.89|94.01|97.9|95.02|95.8|92.92|0
1648192800000|2022-03-25 07:20:00|96.86|93.98|97.45|94.57|97.81|94.93|96.79|93.91|0
1648193100000|2022-03-25 07:25:00|97.52|94.64|97.87|94.99|97.94|95.06|97.45|94.57|0
1648193400000|2022-03-25 07:30:00|97.8|94.92|97.45|94.57|97.87|94.99|97.38|94.5|0
1648193700000|2022-03-25 07:35:00|97.48|94.6|97.58|94.7|97.9|95.02|97.31|94.43|0
1648194000000|2022-03-25 07:40:00|97.51|94.63|97.65|94.77|97.79|94.91|97.27|94.39|0
1648194300000|2022-03-25 07:45:00|97.69|94.81|97.65|94.77|97.72|94.84|97.3|94.42|0
1648194600000|2022-03-25 07:50:00|97.61|94.73|97.15|94.27|97.65|94.77|97.01|94.13|0
1648194900000|2022-03-25 07:55:00|97.19|94.31|96.52|93.64|97.26|94.38|96.49|93.61|0
1648195200000|2022-03-25 08:00:00|96.73|93.85|97.43|94.55|97.43|94.55|96.31|93.43|0
1648195500000|2022-03-25 08:05:00|97.5|94.62|99.33|96.45|99.65|96.77|97.5|94.62|0
1648195800000|2022-03-25 08:10:00|99.4|96.52|101.01|98.13|101.01|98.13|99.33|96.45|0
1648196100000|2022-03-25 08:15:00|100.97|98.09|100.81|97.93|101.26|98.38|98.83|95.95|0
1648196400000|2022-03-25 08:20:00|100.73|97.85|100.19|97.31|100.88|98|99.94|97.06|0
1648196700000|2022-03-25 08:25:00|100.15|97.27|99.93|97.05|100.26|97.38|99.72|96.84|0
1648197000000|2022-03-25 08:30:00|99.97|97.09|99.57|96.69|100.29|97.41|99.5|96.62|0
1648197300000|2022-03-25 08:35:00|99.5|96.62|100.16|97.28|100.45|97.57|99.5|96.62|0
1648197600000|2022-03-25 08:40:00|100.23|97.35|99.66|96.78|100.59|97.71|99.59|96.71|0
1648197900000|2022-03-25 08:45:00|99.59|96.71|99.87|96.99|100.01|97.13|99.58|96.7|0
1648198200000|2022-03-25 08:50:00|99.94|97.06|99.37|96.49|99.94|97.06|99.29|96.41|0
1648198500000|2022-03-25 08:55:00|99.4|96.52|99.22|96.34|99.51|96.63|98.94|96.06|0
1648198800000|2022-03-25 09:00:00|99.19|96.31|99.79|96.91|100.93|98.05|97.88|95|0
1648199100000|2022-03-25 09:05:00|99.89|97.01|100.71|97.83|100.71|97.83|99.86|96.98|0
1648199400000|2022-03-25 09:10:00|100.64|97.76|99.96|97.08|100.79|97.91|99.92|97.04|0
1648199700000|2022-03-25 09:15:00|100.06|97.18|99.13|96.25|100.06|97.18|99.13|96.25|0
1648200000000|2022-03-25 09:20:00|99.17|96.29|98.92|96.04|99.35|96.47|98.78|95.9|0
1648200300000|2022-03-25 09:25:00|98.95|96.07|99.2|96.32|99.41|96.53|98.85|95.97|0
1648200600000|2022-03-25 09:30:00|99.24|96.36|99.76|96.88|99.84|96.96|98.84|95.96|0
1648200900000|2022-03-25 09:35:00|99.69|96.81|98.77|95.89|99.87|96.99|98.69|95.81|0
1648201200000|2022-03-25 09:40:00|98.66|95.78|98.41|95.53|98.83|95.95|98.41|95.53|0
1648201500000|2022-03-25 09:45:00|98.48|95.6|97.98|95.1|98.48|95.6|97.63|94.75|0
1648201800000|2022-03-25 09:50:00|97.91|95.03|97.49|94.61|98.12|95.24|97.42|94.54|0
1648202100000|2022-03-25 09:55:00|97.56|94.68|97.48|94.6|97.63|94.75|97.41|94.53|0
1648202400000|2022-03-25 10:00:00|97.41|94.53|97.83|94.95|97.9|95.02|97.06|94.18|0
1648202700000|2022-03-25 10:05:00|97.76|94.88|97.55|94.67|97.83|94.95|97.41|94.53|0
1648203000000|2022-03-25 10:10:00|97.58|94.7|98.04|95.16|99.5|96.62|97.4|94.52|0
1648203300000|2022-03-25 10:15:00|98.11|95.23|97.75|94.87|98.11|95.23|97.68|94.8|0
1648203600000|2022-03-25 10:20:00|97.68|94.8|97.75|94.87|97.89|95.01|97.26|94.38|0
1648203900000|2022-03-25 10:25:00|97.78|94.9|97.22|94.34|97.85|94.97|97.12|94.24|0
1648204200000|2022-03-25 10:30:00|97.25|94.37|97.46|94.58|97.53|94.65|97.04|94.16|0
1648204500000|2022-03-25 10:35:00|97.39|94.51|97.6|94.72|97.74|94.86|97.32|94.44|0
1648204800000|2022-03-25 10:40:00|97.56|94.68|97.38|94.5|97.67|94.79|97.28|94.4|0
1648205100000|2022-03-25 10:45:00|97.45|94.57|97.63|94.75|97.73|94.85|97.17|94.29|0
1648205400000|2022-03-25 10:50:00|97.56|94.68|96.96|94.08|97.59|94.71|96.96|94.08|0
1648205700000|2022-03-25 10:55:00|96.99|94.11|95.78|92.9|97.03|94.15|95.74|92.86|0
1648206000000|2022-03-25 11:00:00|95.81|92.93|96.26|93.38|96.26|93.38|95.81|92.93|0
1648206300000|2022-03-25 11:05:00|96.19|93.31|96.15|93.27|96.95|94.07|96.11|93.23|0
1648206600000|2022-03-25 11:10:00|96.08|93.2|96.77|93.89|96.77|93.89|95.8|92.92|0
1648206900000|2022-03-25 11:15:00|96.98|94.1|96.49|93.61|97.09|94.21|96.14|93.26|0
1648207200000|2022-03-25 11:20:00|96.53|93.65|95.28|92.4|96.56|93.68|95.14|92.26|0
1648207500000|2022-03-25 11:25:00|95.31|92.43|93.6|90.72|95.45|92.57|93.16|90.28|0
1648207800000|2022-03-25 11:30:00|93.67|90.79|94.01|91.13|94.14|91.26|93.6|90.72|0
1648208100000|2022-03-25 11:35:00|94.07|91.19|94.55|91.67|94.55|91.67|94.01|91.13|0
1648208400000|2022-03-25 11:40:00|94.62|91.74|94.27|91.39|94.62|91.74|94.27|91.39|0
1648208700000|2022-03-25 11:45:00|94.2|91.32|94.13|91.25|94.34|91.46|93.86|90.98|0
1648209000000|2022-03-25 11:50:00|94.1|91.22|93.52|90.64|94.31|91.43|93|90.12|0
1648209300000|2022-03-25 11:55:00|93.45|90.57|93.58|90.7|93.85|90.97|93.11|90.23|0
1648209600000|2022-03-25 12:00:00|93.72|90.84|93.85|90.97|93.96|91.08|93.65|90.77|0
1648209900000|2022-03-25 12:05:00|93.92|91.04|93.78|90.9|93.92|91.04|93.48|90.6|0
1648210200000|2022-03-25 12:10:00|93.71|90.83|93.71|90.83|94.12|91.24|93.64|90.76|0
1648210500000|2022-03-25 12:15:00|93.78|90.9|93.57|90.69|94.01|91.13|93.57|90.69|0
1648210800000|2022-03-25 12:20:00|93.43|90.55|93.5|90.62|93.77|90.89|93.29|90.41|0
1648211100000|2022-03-25 12:25:00|93.43|90.55|93.7|90.82|93.77|90.89|93.43|90.55|0
1648211400000|2022-03-25 12:30:00|93.73|90.85|94.03|91.15|94.37|91.49|93.63|90.75|0
1648211700000|2022-03-25 12:35:00|94.1|91.22|94.58|91.7|94.58|91.7|94.03|91.15|0
1648212000000|2022-03-25 12:40:00|94.78|91.9|93.27|90.39|94.78|91.9|93.27|90.39|0
1648212300000|2022-03-25 12:45:00|93.24|90.36|93.27|90.39|93.41|90.53|93.13|90.25|0
1648212600000|2022-03-25 12:50:00|93.33|90.45|93.09|90.69|93.33|90.76|93.02|90.39|0
1648212900000|2022-03-25 12:55:00|93.02|90.62|92.95|90.55|93.16|90.76|92.82|90.42|0
1648213200000|2022-03-25 13:00:00|93.02|90.62|93.63|91.23|93.7|91.3|92.95|90.55|0
1648213500000|2022-03-25 13:05:00|93.56|91.16|93.62|91.22|93.83|91.43|93.29|90.89|0
1648213800000|2022-03-25 13:10:00|93.56|91.16|93.66|91.26|93.76|91.36|93.42|91.02|0
1648214100000|2022-03-25 13:15:00|93.69|91.29|93.75|91.35|93.89|91.49|93.55|91.15|0
1648214400000|2022-03-25 13:20:00|93.72|91.32|94.16|91.76|94.3|91.9|93.69|91.29|0
1648214700000|2022-03-25 13:25:00|94.23|91.83|95.12|92.72|95.4|93|94.16|91.76|0
1648215000000|2022-03-25 13:30:00|95.23|92.83|94.91|92.51|95.47|93.07|94.09|91.69|0
1648215300000|2022-03-25 13:35:00|95.12|92.72|96.57|94.17|96.57|94.17|94.84|92.44|0
1648215600000|2022-03-25 13:40:00|96.64|94.24|95.8|93.4|97.27|94.87|95.39|92.99|0
1648215900000|2022-03-25 13:45:00|95.73|93.33|94.38|91.98|96.43|94.03|93.8|91.4|0
1648216200000|2022-03-25 13:50:00|94.28|91.88|93.35|90.95|95.04|92.64|93.11|90.71|0
1648216500000|2022-03-25 13:55:00|93.21|90.81|95|92.6|95.55|93.15|93.14|90.74|0
1648216800000|2022-03-25 14:00:00|94.89|92.49|95.17|92.77|96.04|93.64|94.76|92.36|0
1648217100000|2022-03-25 14:05:00|95.13|92.73|94.09|91.69|95.55|93.15|93.95|91.55|0
1648217400000|2022-03-25 14:10:00|94.16|91.76|94.29|91.89|94.4|92|93.4|91|0
1648217700000|2022-03-25 14:15:00|94.5|92.1|93.13|90.73|94.78|92.38|92.99|90.59|0
1648218000000|2022-03-25 14:20:00|93.06|90.66|89.41|87.01|93.19|90.79|89.01|86.61|0
1648218300000|2022-03-25 14:25:00|89.48|87.08|90.55|88.15|90.55|88.15|89.41|87.01|0
1648218600000|2022-03-25 14:30:00|90.48|88.08|89.21|86.81|90.55|88.15|89.21|86.81|0
1648218900000|2022-03-25 14:35:00|89.07|86.67|89.07|86.67|89.07|86.67|88.35|85.95|0
1648219200000|2022-03-25 14:40:00|89.1|86.7|87.88|85.48|89.34|86.94|87.62|85.22|0
1648219500000|2022-03-25 14:45:00|88.01|85.61|89.07|86.67|89.26|86.86|88.01|85.61|0
1648219800000|2022-03-25 14:50:00|89|86.6|89.99|87.59|90.39|87.99|88.67|86.27|0
1648220100000|2022-03-25 14:55:00|90.06|87.66|89.92|87.52|90.39|87.99|89.46|87.06|0
1648220400000|2022-03-25 15:00:00|89.69|87.29|91.33|88.93|92.01|89.61|89.46|87.06|0
1648220700000|2022-03-25 15:05:00|91.39|88.99|94.54|92.14|94.54|92.14|91.06|88.66|0
1648221000000|2022-03-25 15:10:00|94.61|92.21|95.46|93.06|96.92|94.52|92.96|90.56|0
1648221300000|2022-03-25 15:15:00|95.53|93.13|96.94|94.54|97.08|94.68|94.54|92.14|0
1648221600000|2022-03-25 15:20:00|97.01|94.61|98.15|95.75|98.73|96.33|96.9|94.5|0
1648221900000|2022-03-25 15:25:00|99.69|97.29|100.85|98.45|102.67|100.27|99.26|96.86|0
1648222200000|2022-03-25 15:30:00|100.92|98.52|100.56|98.16|102.01|99.61|100.06|97.66|0
1648222500000|2022-03-25 15:35:00|100.41|98.01|100.12|97.72|100.85|98.45|99.62|97.22|0
1648222800000|2022-03-25 15:40:00|100.26|97.86|98.16|95.76|100.26|97.86|98.12|95.72|0
1648223100000|2022-03-25 15:45:00|98.12|95.72|99.97|97.57|100.11|97.71|98.12|95.72|0
1648223400000|2022-03-25 15:50:00|99.9|97.5|99.82|97.42|99.97|97.57|98.18|95.78|0
1648223700000|2022-03-25 15:55:00|99.89|97.49|100.25|97.85|101.55|99.15|99.61|97.21|0
1648224000000|2022-03-25 16:00:00|100.47|98.07|100.25|97.85|101.04|98.64|99.75|97.35|0
1648224300000|2022-03-25 16:05:00|100.1|97.7|98.67|96.27|100.1|97.7|98.03|95.63|0
1648224600000|2022-03-25 16:10:00|98.6|96.2|97.53|95.13|98.7|96.3|97.46|95.06|0
1648224900000|2022-03-25 16:15:00|97.39|94.99|97.32|94.92|98.66|96.26|97.18|94.78|0
1648225200000|2022-03-25 16:20:00|97.35|94.95|97.3|94.9|98.62|96.22|96.45|94.05|0
1648225500000|2022-03-25 16:25:00|97.15|94.75|96.8|94.4|98.29|95.89|96.52|94.12|0
1648225800000|2022-03-25 16:30:00|96.73|94.33|96.87|94.47|98|95.6|96.73|94.33|0
1648226100000|2022-03-25 16:35:00|96.94|94.54|99.13|96.73|99.56|97.16|96.94|94.54|0
1648226400000|2022-03-25 16:40:00|99.2|96.8|98.34|95.94|99.27|96.87|98.34|95.94|0
1648226700000|2022-03-25 16:45:00|98.27|95.87|97.46|95.06|98.41|96.01|96.86|94.46|0
1648227000000|2022-03-25 16:50:00|97.42|95.02|98.05|95.65|98.69|96.29|96.29|93.89|0
1648227300000|2022-03-25 16:55:00|98.12|95.72|97.48|95.08|98.98|96.58|97.13|94.73|0
1648227600000|2022-03-25 17:00:00|97.34|94.94|97.41|95.01|98.69|96.29|97.2|94.8|0
1648227900000|2022-03-25 17:05:00|97.48|95.08|97.47|95.07|98.12|95.72|96.91|94.51|0
1648228200000|2022-03-25 17:10:00|97.62|95.22|98.18|95.78|98.75|96.35|97.55|95.15|0
1648228500000|2022-03-25 17:15:00|98.11|95.71|95.78|93.38|98.11|95.71|95.37|92.97|0
1648228800000|2022-03-25 17:20:00|95.71|93.31|98.17|95.77|98.24|95.84|95.44|93.04|0
1648229100000|2022-03-25 17:25:00|98.1|95.7|97.67|95.27|98.46|96.06|97.67|95.27|0
1648229400000|2022-03-25 17:30:00|97.57|95.17|96.47|94.07|97.6|95.2|96.4|94|0
1648229700000|2022-03-25 17:35:00|96.4|94|96.26|93.86|96.89|94.49|96.05|93.65|0
1648230000000|2022-03-25 17:40:00|96.19|93.79|95.97|93.57|97.31|94.91|95.84|93.44|0
1648230300000|2022-03-25 17:45:00|95.9|93.5|95.69|93.29|96.6|94.2|95.48|93.08|0
1648230600000|2022-03-25 17:50:00|95.62|93.22|95.06|92.66|95.69|93.29|95|92.6|0
1648230900000|2022-03-25 17:55:00|94.99|92.59|93.75|91.35|95.06|92.66|93.55|91.15|0
1648231200000|2022-03-25 18:00:00|93.68|91.28|93.13|90.73|94.3|91.9|92.86|90.46|0
1648231500000|2022-03-25 18:05:00|93.06|90.66|92.69|90.29|93.2|90.8|92.52|90.12|0
1648231800000|2022-03-25 18:10:00|92.59|90.19|92.99|90.59|93.54|91.14|92.38|89.98|0
1648232100000|2022-03-25 18:15:00|92.92|90.52|93.64|91.24|93.67|91.27|92.65|90.25|0
1648232400000|2022-03-25 18:20:00|93.53|91.13|93.12|90.72|93.6|91.2|92.92|90.52|0
1648232700000|2022-03-25 18:25:00|93.05|90.65|92.71|90.31|93.46|91.06|92.44|90.04|0
1648233000000|2022-03-25 18:30:00|92.64|90.24|92.36|89.96|92.7|90.3|91.76|89.36|0
1648233300000|2022-03-25 18:35:00|92.43|90.03|92.5|90.1|92.84|90.44|91.96|89.56|0
1648233600000|2022-03-25 18:40:00|92.56|90.16|92.29|89.89|93.11|90.71|92.29|89.89|0
1648233900000|2022-03-25 18:45:00|92.22|89.82|92.49|90.09|92.76|90.36|91.88|89.48|0
1648234200000|2022-03-25 18:50:00|92.35|89.95|91.74|89.34|92.62|90.22|91.61|89.21|0
1648234500000|2022-03-25 18:55:00|91.67|89.27|92.21|89.81|92.42|90.02|91.41|89.01|0
1648234800000|2022-03-25 19:00:00|92.18|89.78|91.31|88.91|95.64|93.24|91.24|88.84|0
1648235100000|2022-03-25 19:05:00|91.17|88.77|92.4|90|92.81|90.41|91.04|88.64|0
1648235400000|2022-03-25 19:10:00|92.12|89.72|91.1|88.7|92.47|90.07|91.03|88.63|0
1648235700000|2022-03-25 19:15:00|90.96|88.56|92.53|90.13|92.67|90.27|90.83|88.43|0
1648236000000|2022-03-25 19:20:00|92.43|90.03|93.35|90.95|94.26|91.86|92.39|89.99|0
1648236300000|2022-03-25 19:25:00|93.28|90.88|94.74|92.34|94.81|92.41|93.08|90.68|0
1648236600000|2022-03-25 19:30:00|94.88|92.48|94.53|92.13|95.51|93.11|93.97|91.57|0
1648236900000|2022-03-25 19:35:00|94.6|92.2|94.31|91.91|94.95|92.55|93.2|90.8|0
1648237200000|2022-03-25 19:40:00|94.11|91.71|92.86|90.46|94.17|91.77|91.76|89.36|0
1648237500000|2022-03-25 19:45:00|92.65|90.25|90.67|88.27|92.65|90.25|90.67|88.27|0
1648237800000|2022-03-25 19:50:00|91.07|88.67|89.46|87.06|91.07|88.67|89.39|86.99|0
1648238100000|2022-03-25 19:55:00|89.39|86.99|87.86|85.46|89.52|87.12|87.2|84.8|0
1648238400000|2022-03-25 20:00:00|87.53|85.13|87.72|85.32|88.59|86.19|87.53|85.13|0
1648238700000|2022-03-25 20:05:00|87.79|85.39|88.12|85.72|88.12|85.72|87.59|85.19|0
1648239000000|2022-03-25 20:10:00|88.05|85.65|87.78|85.38|88.12|85.72|87.72|85.32|0
1648451100000|2022-03-28 07:05:00|91.93|89.13|91.18|88.78|91.93|89.39|90.61|88.21|0
1648451400000|2022-03-28 07:10:00|91.21|88.81|91.82|89.42|92.36|89.96|91.15|88.75|0
1648451700000|2022-03-28 07:15:00|91.79|89.39|92.12|89.72|92.22|89.82|91.41|89.01|0
1648452000000|2022-03-28 07:20:00|92.22|89.82|91.88|89.48|92.49|90.09|91.54|89.14|0
1648452300000|2022-03-28 07:25:00|91.81|89.41|90.66|88.26|91.81|89.41|90.39|87.99|0
1648452600000|2022-03-28 07:30:00|90.59|88.19|89.92|87.52|90.63|88.23|89.86|87.46|0
1648452900000|2022-03-28 07:35:00|89.89|87.49|90.89|88.49|90.89|88.49|89.85|87.45|0
1648453200000|2022-03-28 07:40:00|90.92|88.52|90.95|88.55|91.39|88.99|90.72|88.32|0
1648453500000|2022-03-28 07:45:00|90.89|88.49|91.52|89.12|91.73|89.33|90.82|88.42|0
1648453800000|2022-03-28 07:50:00|91.66|89.26|91.38|88.98|91.79|89.39|91.11|88.71|0
1648454100000|2022-03-28 07:55:00|91.42|89.02|91.04|88.64|91.76|89.36|90.88|88.48|0
1648454400000|2022-03-28 08:00:00|91.11|88.71|92.19|89.79|92.39|89.99|91.11|88.71|0
1648454700000|2022-03-28 08:05:00|92.26|89.86|92.19|89.79|92.73|90.33|92.05|89.65|0
1648455000000|2022-03-28 08:10:00|92.32|89.92|91.64|89.24|92.32|89.92|91.64|89.24|0
1648455300000|2022-03-28 08:15:00|91.71|89.31|90.56|88.16|91.71|89.31|90.36|87.96|0
1648455600000|2022-03-28 08:20:00|90.76|88.36|90.89|88.49|91.23|88.83|90.62|88.22|0
1648455900000|2022-03-28 08:25:00|90.82|88.42|91.03|88.63|92.64|90.24|90.75|88.35|0
1648456200000|2022-03-28 08:30:00|90.99|88.59|91.7|89.3|91.83|89.43|90.96|88.56|0
1648456500000|2022-03-28 08:35:00|91.76|89.36|91.09|88.69|91.9|89.5|91.09|88.69|0
1648456800000|2022-03-28 08:40:00|91.12|88.72|90.55|88.15|91.15|88.75|90.51|88.11|0
1648457100000|2022-03-28 08:45:00|90.48|88.08|89.81|87.41|90.68|88.28|89.48|87.08|0
1648457400000|2022-03-28 08:50:00|89.87|87.47|89.21|86.81|90.07|87.67|89.07|86.67|0
1648457700000|2022-03-28 08:55:00|89.14|86.74|88.54|86.14|89.21|86.81|88.45|86.05|0
1648458000000|2022-03-28 09:00:00|88.58|86.18|89.66|87.26|89.73|87.33|88.58|86.18|0
1648458300000|2022-03-28 09:05:00|89.63|87.23|90.19|87.79|90.46|88.06|89.57|87.17|0
1648458600000|2022-03-28 09:10:00|90.26|87.86|90.72|88.32|90.72|88.32|90.26|87.86|0
1648458900000|2022-03-28 09:15:00|90.69|88.29|91.26|88.86|91.43|89.03|90.59|88.19|0
1648459200000|2022-03-28 09:20:00|91.19|88.79|90.85|88.45|91.6|89.2|90.78|88.38|0
1648459500000|2022-03-28 09:25:00|90.82|88.42|90.38|87.98|90.85|88.45|90.38|87.98|0
1648459800000|2022-03-28 09:30:00|90.45|88.05|89.97|87.57|90.58|88.18|89.97|87.57|0
1648460100000|2022-03-28 09:35:00|89.94|87.54|89.74|87.34|89.97|87.57|89.37|86.97|0
1648460400000|2022-03-28 09:40:00|89.64|87.24|89.44|87.04|89.64|87.24|89.31|86.91|0
1648460700000|2022-03-28 09:45:00|89.47|87.07|89.83|87.43|89.93|87.53|89.3|86.9|0
1648461000000|2022-03-28 09:50:00|89.76|87.36|90.26|87.86|90.43|88.03|89.73|87.33|0
1648461300000|2022-03-28 09:55:00|90.19|87.79|90.12|87.72|90.43|88.03|89.89|87.49|0
1648461600000|2022-03-28 10:00:00|90.16|87.76|89.75|87.35|90.76|88.36|89.72|87.32|0
1648461900000|2022-03-28 10:05:00|89.82|87.42|90.02|87.62|90.09|87.69|89.69|87.29|0
1648462200000|2022-03-28 10:10:00|90.08|87.68|89.55|87.15|90.22|87.82|89.48|87.08|0
1648462500000|2022-03-28 10:15:00|89.48|87.08|89.21|86.81|89.61|87.21|89.08|86.68|0
1648462800000|2022-03-28 10:20:00|89.28|86.88|88.81|86.41|89.61|87.21|88.81|86.41|0
1648463100000|2022-03-28 10:25:00|88.85|86.45|89.87|87.47|89.94|87.54|88.81|86.41|0
1648463400000|2022-03-28 10:30:00|89.84|87.44|89.83|87.43|90.07|87.67|89.64|87.24|0
1648463700000|2022-03-28 10:35:00|89.8|87.4|89.43|87.03|90.06|87.66|89.36|86.96|0
1648464000000|2022-03-28 10:40:00|89.4|87|89|86.6|89.4|87|88.67|86.27|0
1648464300000|2022-03-28 10:45:00|89.06|86.66|88.53|86.13|89.19|86.79|88.33|85.93|0
1648464600000|2022-03-28 10:50:00|88.6|86.2|88.86|86.46|88.99|86.59|88.33|85.93|0
1648464900000|2022-03-28 10:55:00|88.82|86.42|88.82|86.42|89.38|86.98|88.69|86.29|0
1648465200000|2022-03-28 11:00:00|88.65|86.25|88.06|85.66|88.72|86.32|88.06|85.66|0
1648465500000|2022-03-28 11:05:00|88.13|85.73|87.34|84.94|89.26|86.86|87.27|84.87|0
1648465800000|2022-03-28 11:10:00|87.27|84.87|87.4|85|87.76|85.36|86.95|84.55|0
1648466100000|2022-03-28 11:15:00|87.43|85.03|86.62|84.22|87.47|85.07|86.62|84.22|0
1648466400000|2022-03-28 11:20:00|86.68|84.28|86.74|84.34|87|84.6|86.55|84.15|0
1648466700000|2022-03-28 11:25:00|86.71|84.31|86.55|84.15|86.81|84.41|86.55|84.15|0
1648467000000|2022-03-28 11:30:00|86.61|84.21|86.16|83.76|86.61|84.21|86.03|83.63|0
1648467300000|2022-03-28 11:35:00|86.09|83.69|85.96|83.56|86.22|83.82|85.64|83.24|0
1648467600000|2022-03-28 11:40:00|86.02|83.62|86.87|84.47|86.87|84.47|86.02|83.62|0
1648467900000|2022-03-28 11:45:00|86.84|84.44|86.55|84.15|86.87|84.47|86.12|83.72|0
1648468200000|2022-03-28 11:50:00|86.48|84.08|86.74|84.34|87|84.6|86.48|84.08|0
1648468500000|2022-03-28 11:55:00|86.77|84.37|86.51|84.11|86.96|84.56|86.41|84.01|0
1648468800000|2022-03-28 12:00:00|86.54|84.14|86.99|84.59|87.18|84.78|86.41|84.01|0
1648469100000|2022-03-28 12:05:00|87.09|84.69|87.24|84.84|87.24|84.84|86.86|84.46|0
1648469400000|2022-03-28 12:10:00|87.31|84.91|87.43|85.03|87.57|85.17|87.18|84.78|0
1648469700000|2022-03-28 12:15:00|87.37|84.97|87.92|85.52|87.92|85.52|87.24|84.84|0
1648470000000|2022-03-28 12:20:00|87.95|85.55|89.03|86.63|89.16|86.76|87.61|85.21|0
1648470300000|2022-03-28 12:25:00|89.06|86.66|88.63|86.23|89.1|86.7|88.44|86.04|0
1648470600000|2022-03-28 12:30:00|88.57|86.17|88.76|86.36|88.89|86.49|88.43|86.03|0
1648470900000|2022-03-28 12:35:00|88.69|86.29|89.28|86.88|89.35|86.95|88.69|86.29|0
1648471200000|2022-03-28 12:40:00|89.25|86.85|89.94|87.54|90.28|87.88|89.25|86.85|0
1648471500000|2022-03-28 12:45:00|90.01|87.61|89.67|87.27|90.21|87.81|89.37|86.97|0
1648471800000|2022-03-28 12:50:00|89.6|87.2|89.67|87.27|90.1|87.7|89.53|87.13|0
1648472100000|2022-03-28 12:55:00|89.66|87.26|89.66|87.26|89.93|87.53|89.33|86.93|0
1648472400000|2022-03-28 13:00:00|89.59|87.19|89.99|87.59|90.19|87.79|89.4|87|0
1648472700000|2022-03-28 13:05:00|89.86|87.46|89.65|87.25|89.96|87.56|89.12|86.72|0
1648473000000|2022-03-28 13:10:00|89.59|87.19|89.72|87.32|90.86|88.46|89.59|87.19|0
1648473300000|2022-03-28 13:15:00|89.65|87.25|89.78|87.38|89.91|87.51|89.25|86.85|0
1648473600000|2022-03-28 13:20:00|89.91|87.51|90.38|87.98|90.38|87.98|89.71|87.31|0
1648473900000|2022-03-28 13:25:00|90.31|87.91|90.71|88.31|91.11|88.71|90.31|87.91|0
1648474200000|2022-03-28 13:30:00|90.44|88.04|90.84|88.44|91.58|89.18|89.71|87.31|0
1648474500000|2022-03-28 13:35:00|90.97|88.57|89.37|86.97|91.04|88.64|89.3|86.9|0
1648474800000|2022-03-28 13:40:00|89.57|87.17|89.1|86.7|89.83|87.43|88.31|85.91|0
1648475100000|2022-03-28 13:45:00|89.03|86.63|89.23|86.83|89.69|87.29|88.7|86.3|0
1648475400000|2022-03-28 13:50:00|89.09|86.69|87.71|85.31|89.29|86.89|87.51|85.11|0
1648475700000|2022-03-28 13:55:00|87.74|85.34|86.67|84.27|88.1|85.7|86.34|83.94|0
1648476000000|2022-03-28 14:00:00|86.47|84.07|88.25|85.85|89.37|86.97|86.47|84.07|0
1648476300000|2022-03-28 14:05:00|88.05|85.65|88.11|85.71|88.84|86.44|87.07|84.67|0
1648476600000|2022-03-28 14:10:00|87.92|85.52|88.57|86.17|88.74|86.34|87.79|85.39|0
1648476900000|2022-03-28 14:15:00|88.5|86.1|88.96|86.56|89.63|87.23|87.98|85.58|0
1648477200000|2022-03-28 14:20:00|88.7|86.3|89.23|86.83|90.37|87.97|88.5|86.1|0
1648477500000|2022-03-28 14:25:00|89.17|86.77|88.5|86.1|90.3|87.9|88.44|86.04|0
1648477800000|2022-03-28 14:30:00|88.24|85.84|89.88|87.48|90.28|87.88|87.72|85.32|0
1648478100000|2022-03-28 14:35:00|89.85|87.45|90.21|87.81|91.02|88.62|89.35|86.95|0
1648478400000|2022-03-28 14:40:00|90.01|87.61|89.35|86.95|90.41|88.01|89.28|86.88|0
1648478700000|2022-03-28 14:45:00|89.21|86.81|88.29|85.89|89.21|86.81|87.7|85.3|0
1648479000000|2022-03-28 14:50:00|88.35|85.95|87.89|85.49|88.55|86.15|87.57|85.17|0
1648479300000|2022-03-28 14:55:00|87.83|85.43|87.82|85.42|88.15|85.75|87.63|85.23|0
1648479600000|2022-03-28 15:00:00|87.63|85.23|89.8|87.4|90.93|88.53|87.3|84.9|0
1648479900000|2022-03-28 15:05:00|90.06|87.66|89.86|87.46|90.8|88.4|89.53|87.13|0
1648480200000|2022-03-28 15:10:00|89.66|87.26|88.93|86.53|90.06|87.66|88.86|86.46|0
1648480500000|2022-03-28 15:15:00|88.99|86.59|89.93|87.53|90.46|88.06|88.73|86.33|0
1648480800000|2022-03-28 15:20:00|89.86|87.46|90.92|88.52|91.12|88.72|89.8|87.4|0
1648481100000|2022-03-28 15:25:00|91.06|88.66|91.02|88.62|92.4|90|90.92|88.52|0
1648481400000|2022-03-28 15:30:00|90.95|88.55|92.8|90.4|93.21|90.81|90.85|88.45|0
1648481700000|2022-03-28 15:35:00|93.07|90.67|94.2|91.8|94.58|92.18|93.07|90.67|0
1648482000000|2022-03-28 15:40:00|94.1|91.7|93.27|90.87|94.37|91.97|93.27|90.87|0
1648482300000|2022-03-28 15:45:00|93.48|91.08|96.17|93.77|96.24|93.84|93.41|91.01|0
1648482600000|2022-03-28 15:50:00|96.31|93.91|95.22|92.82|96.8|94.4|93.31|90.91|0
1648482900000|2022-03-28 15:55:00|95.16|92.76|96.57|94.17|96.85|94.45|95.16|92.76|0
1648483200000|2022-03-28 16:00:00|96.78|94.38|94.97|92.57|97.06|94.66|94.9|92.5|0
1648483500000|2022-03-28 16:05:00|95.04|92.64|95.87|93.47|95.87|93.47|94.55|92.15|0
1648483800000|2022-03-28 16:10:00|95.8|93.4|96.21|93.81|96.98|94.58|95.8|93.4|0
1648484100000|2022-03-28 16:15:00|96.35|93.95|97.26|94.86|97.68|95.28|95.79|93.39|0
1648484400000|2022-03-28 16:20:00|97.19|94.79|95.79|93.39|97.19|94.79|95.58|93.18|0
1648484700000|2022-03-28 16:25:00|95.72|93.32|94.77|92.37|96.55|94.15|94.63|92.23|0
1648485000000|2022-03-28 16:30:00|94.91|92.51|94.01|91.61|95.05|92.65|93.6|91.2|0
1648485300000|2022-03-28 16:35:00|93.8|91.4|93.25|90.85|94.01|91.61|93.18|90.78|0
1648485600000|2022-03-28 16:40:00|93.28|90.88|92.83|90.43|93.45|91.05|92.49|90.09|0
1648485900000|2022-03-28 16:45:00|92.97|90.57|92.97|90.57|93.62|91.22|92.9|90.5|0
1648486200000|2022-03-28 16:50:00|93.1|90.7|92.08|89.68|93.24|90.84|92.08|89.68|0
1648486500000|2022-03-28 16:55:00|92.01|89.61|91.87|89.47|92.11|89.71|91.67|89.27|0
1648486800000|2022-03-28 17:00:00|91.8|89.4|91.73|89.33|92|89.6|91.33|88.93|0
1648487100000|2022-03-28 17:05:00|91.66|89.26|92.34|89.94|92.48|90.08|91.32|88.92|0
1648487400000|2022-03-28 17:10:00|92.41|90.01|91.79|89.39|92.47|90.07|91.66|89.26|0
1648487700000|2022-03-28 17:15:00|91.72|89.32|91.52|89.12|91.86|89.46|91.38|88.98|0
1648488000000|2022-03-28 17:20:00|91.38|88.98|90.37|87.97|91.72|89.32|90.37|87.97|0
1648488300000|2022-03-28 17:25:00|90.3|87.9|90.03|87.63|90.71|88.31|89.5|87.1|0
1648488600000|2022-03-28 17:30:00|89.97|87.57|89.93|87.53|90.3|87.9|89.57|87.17|0
1648488900000|2022-03-28 17:35:00|89.96|87.56|87.63|85.23|90.03|87.63|87.6|85.2|0
1648489200000|2022-03-28 17:40:00|87.66|85.26|88.02|85.62|88.12|85.72|87.47|85.07|0
1648489500000|2022-03-28 17:45:00|87.86|85.46|87.72|85.32|88.05|85.65|87.46|85.06|0
1648489800000|2022-03-28 17:50:00|87.52|85.12|87.85|85.45|88.02|85.62|87.39|84.99|0
1648490100000|2022-03-28 17:55:00|87.78|85.38|87.72|85.32|88.38|85.98|87.52|85.12|0
1648490400000|2022-03-28 18:00:00|87.65|85.25|87.68|85.28|87.98|85.58|86.86|84.46|0
1648490700000|2022-03-28 18:05:00|87.78|85.38|87.12|84.72|88.24|85.84|86.92|84.52|0
1648491000000|2022-03-28 18:10:00|87.05|84.65|87.21|84.81|87.77|85.37|86.53|84.13|0
1648491300000|2022-03-28 18:15:00|87.11|84.71|87.5|85.1|88.37|85.97|85.92|83.52|0
1648491600000|2022-03-28 18:20:00|87.43|85.03|86.64|84.24|87.63|85.23|86.51|84.11|0
1648491900000|2022-03-28 18:25:00|86.51|84.11|86.05|83.65|86.97|84.57|85.85|83.45|0
1648492200000|2022-03-28 18:30:00|86.11|83.71|86.05|83.65|86.18|83.78|85.72|83.32|0
1648492500000|2022-03-28 18:35:00|86.01|83.61|86.11|83.71|86.37|83.97|85.98|83.58|0
1648492800000|2022-03-28 18:40:00|86.04|83.64|84.87|82.47|86.24|83.84|84.04|81.64|0
1648493100000|2022-03-28 18:45:00|85|82.6|84.42|82.02|85|82.6|84.29|81.89|0
1648493400000|2022-03-28 18:50:00|84.36|81.96|82.03|79.63|84.36|81.96|81.91|79.51|0
1648493700000|2022-03-28 18:55:00|82.09|79.69|80.77|78.37|82.15|79.75|80.77|78.37|0
1648494000000|2022-03-28 19:00:00|80.71|78.31|81.89|79.49|82.02|79.62|80.71|78.31|0
1648494300000|2022-03-28 19:05:00|81.83|79.43|81.57|79.17|81.96|79.56|81.32|78.92|0
1648494600000|2022-03-28 19:10:00|81.64|79.24|81.13|78.73|81.7|79.3|81.01|78.61|0
1648494900000|2022-03-28 19:15:00|81.01|78.61|81.6|79.2|81.6|79.2|80.82|78.42|0
1648495200000|2022-03-28 19:20:00|81.63|79.23|80.38|77.98|81.63|79.23|80.25|77.85|0
1648495500000|2022-03-28 19:25:00|80.47|78.07|80.5|78.1|80.81|78.41|80.31|77.91|0
1648495800000|2022-03-28 19:30:00|80.44|78.04|79.63|77.23|80.68|78.28|79.51|77.11|0
1648496100000|2022-03-28 19:35:00|79.51|77.11|80.43|78.03|80.55|78.15|79.51|77.11|0
1648496400000|2022-03-28 19:40:00|80.49|78.09|79.5|77.1|80.74|78.34|79.44|77.04|0
1648496700000|2022-03-28 19:45:00|79.62|77.22|78.64|76.24|79.93|77.53|78.64|76.24|0
1648497000000|2022-03-28 19:50:00|79.87|77.47|79.35|76.95|82.5|80.1|79.35|76.95|0
1648497300000|2022-03-28 19:55:00|79.41|77.01|77.41|75.01|79.78|77.38|77.35|74.95|0
1648497600000|2022-03-28 20:00:00|77.47|75.07|76.86|74.46|77.65|75.25|76.56|74.16|0
1648497900000|2022-03-28 20:05:00|76.74|74.34|76.92|74.52|77.22|74.82|76.74|74.34|0
1648498200000|2022-03-28 20:10:00|76.98|74.58|76.98|74.58|77.16|74.76|76.92|74.52|0
1648498500000|2022-03-28 20:15:00|77.18|74.38|77.23|74.43|77.23|74.43|77.06|74.26|0
1648498800000|2022-03-28 20:20:00|77.2|74.4|77.17|74.37|77.35|74.55|77.17|74.37|0
1648499100000|2022-03-28 20:25:00|77.23|74.43|77.23|74.43|77.23|74.43|77.17|74.37|0
1648499400000|2022-03-28 20:30:00|77.2|74.4|77.16|74.36|77.22|74.42|77.16|74.36|0
1648499700000|2022-03-28 20:35:00|77.19|74.39|77.16|74.36|77.22|74.42|77.16|74.36|0
1648500000000|2022-03-28 20:40:00|77.19|74.39|77.22|74.42|77.22|74.42|77.19|74.39|0
1648500300000|2022-03-28 20:45:00|77.16|74.36|77.21|74.41|77.21|74.41|77.15|74.35|0
1648500900000|2022-03-28 20:55:00|77.2|74.4|77.24|74.44|77.24|74.44|77.18|74.38|0
1648501200000|2022-03-28 21:00:00|77.23|74.43|77.21|74.41|77.24|74.44|77.21|74.41|0
1648501500000|2022-03-28 21:05:00|77.23|74.43|77.27|74.47|77.35|74.55|77.22|74.42|0
1648501800000|2022-03-28 21:10:00|77.28|74.48|77.35|74.55|77.38|74.58|77.26|74.46|0
1648502100000|2022-03-28 21:15:00|77.27|74.47|77.32|74.52|77.33|74.53|77.26|74.46|0
1648502400000|2022-03-28 21:20:00|77.31|74.51|77.25|74.45|77.4|74.6|77.25|74.45|0
1648502700000|2022-03-28 21:25:00|77.23|74.43|77.31|74.51|77.32|74.52|77.22|74.42|0
1648503000000|2022-03-28 21:30:00|77.47|74.67|77.31|74.51|77.47|74.67|77.31|74.51|0
1648503300000|2022-03-28 21:35:00|77.3|74.5|77.32|74.52|77.33|74.53|77.27|74.47|0
1648503600000|2022-03-28 21:40:00|77.33|74.53|77.43|74.63|77.43|74.63|77.28|74.48|0
1648503900000|2022-03-28 21:45:00|77.41|74.61|77.34|74.54|77.41|74.61|77.26|74.46|0
1648504200000|2022-03-28 21:50:00|77.38|74.58|77.29|74.49|77.38|74.58|77.29|74.49|0
1648504500000|2022-03-28 21:55:00|77.33|74.53|77.27|74.47|77.33|74.53|77.26|74.46|0
1648504800000|2022-03-28 22:00:00|77.31|74.51|77.76|74.96|77.88|75.08|77.31|74.51|0
1648505100000|2022-03-28 22:05:00|77.82|75.02|77.82|75.02|77.94|75.14|77.76|74.96|0
1648505400000|2022-03-28 22:10:00|77.88|75.08|77.87|75.07|78.18|75.38|77.81|75.01|0
1648505700000|2022-03-28 22:15:00|77.85|75.05|77.99|75.19|77.99|75.19|77.75|74.95|0
1648506000000|2022-03-28 22:20:00|77.96|75.16|77.81|75.01|77.96|75.16|77.81|75.01|0
1648506300000|2022-03-28 22:25:00|77.93|75.13|77.92|75.12|77.99|75.19|77.87|75.07|0
1648506600000|2022-03-28 22:30:00|77.86|75.06|77.62|74.82|77.86|75.06|77.29|74.49|0
1648506900000|2022-03-28 22:35:00|77.71|74.91|77.56|74.76|77.71|74.91|77.44|74.64|0
1648507200000|2022-03-28 22:40:00|77.5|74.7|77.79|74.99|77.79|74.99|77.5|74.7|0
1648507500000|2022-03-28 22:45:00|77.73|74.93|77.61|74.81|77.79|74.99|77.49|74.69|0
1648507800000|2022-03-28 22:50:00|77.55|74.75|77.73|74.93|77.79|74.99|77.37|74.57|0
1648508100000|2022-03-28 22:55:00|77.67|74.87|77.42|74.62|77.67|74.87|77.36|74.56|0
1648508400000|2022-03-28 23:00:00|77.3|74.5|77.36|74.56|77.42|74.62|77.18|74.38|0
1648508700000|2022-03-28 23:05:00|77.39|74.59|77.3|74.5|77.39|74.59|77.18|74.38|0
1648509000000|2022-03-28 23:10:00|77.24|74.44|77.38|74.58|77.42|74.62|77.24|74.44|0
1648509300000|2022-03-28 23:15:00|77.41|74.61|77.59|74.79|77.65|74.85|77.29|74.49|0
1648509600000|2022-03-28 23:20:00|77.53|74.73|77.53|74.73|77.74|74.94|77.53|74.73|0
1648509900000|2022-03-28 23:25:00|77.41|74.61|77.16|74.36|77.65|74.85|77.16|74.36|0
1648510200000|2022-03-28 23:30:00|76.98|74.18|77.1|74.3|77.28|74.48|76.86|74.06|0
1648510500000|2022-03-28 23:35:00|77.04|74.24|77.04|74.24|77.07|74.27|76.92|74.12|0
1648510800000|2022-03-28 23:40:00|77.01|74.21|76.79|73.99|77.13|74.33|76.73|73.93|0
1648511100000|2022-03-28 23:45:00|76.85|74.05|77.09|74.29|77.15|74.35|76.85|74.05|0
1648511400000|2022-03-28 23:50:00|77.06|74.26|77.57|74.77|77.63|74.83|77.06|74.26|0
1648511700000|2022-03-28 23:55:00|77.63|74.83|77.62|74.82|77.69|74.89|77.5|74.7|0
1648512000000|2022-03-29 00:00:00|77.5|74.7|77.86|75.06|77.98|75.18|77.38|74.58|0
1648512300000|2022-03-29 00:05:00|77.92|75.12|77.92|75.12|78.1|75.3|77.86|75.06|0
1648512600000|2022-03-29 00:10:00|77.89|75.09|77.97|75.17|78.22|75.42|77.86|75.06|0
1648512900000|2022-03-29 00:15:00|78.03|75.23|78.03|75.23|78.15|75.35|77.85|75.05|0
1648513200000|2022-03-29 00:20:00|78.09|75.29|77.91|75.11|78.09|75.29|77.85|75.05|0
1648513500000|2022-03-29 00:25:00|77.85|75.05|77.96|75.16|78.09|75.29|77.84|75.04|0
1648513800000|2022-03-29 00:30:00|77.9|75.1|77.9|75.1|78.02|75.22|77.9|75.1|0
1648514100000|2022-03-29 00:35:00|77.96|75.16|77.84|75.04|78.02|75.22|77.84|75.04|0
1648514400000|2022-03-29 00:40:00|77.78|74.98|77.35|74.55|77.83|75.03|77.23|74.43|0
1648514700000|2022-03-29 00:45:00|77.41|74.61|77.71|74.91|77.77|74.97|77.35|74.55|0
1648515000000|2022-03-29 00:50:00|77.65|74.85|77.71|74.91|77.83|75.03|77.59|74.79|0
1648515300000|2022-03-29 00:55:00|77.65|74.85|77.94|75.14|77.95|75.15|77.58|74.78|0
1648515600000|2022-03-29 01:00:00|77.88|75.08|77.7|74.9|78|75.2|77.58|74.78|0
1648515900000|2022-03-29 01:05:00|77.76|74.96|77.7|74.9|77.82|75.02|77.64|74.84|0
1648516200000|2022-03-29 01:10:00|77.76|74.96|77.45|74.65|77.82|75.02|77.39|74.59|0
1648516500000|2022-03-29 01:15:00|77.39|74.59|77.39|74.59|77.57|74.77|77.09|74.29|0
1648516800000|2022-03-29 01:20:00|77.33|74.53|77.14|74.34|77.39|74.59|77.03|74.23|0
1648517100000|2022-03-29 01:25:00|77.08|74.28|77.23|74.43|77.26|74.46|77.02|74.22|0
1648517400000|2022-03-29 01:30:00|77.2|74.4|76.72|73.92|77.2|74.4|76.72|73.92|0
1648517700000|2022-03-29 01:35:00|76.66|73.86|76.12|73.32|76.72|73.92|75.95|73.15|0
1648518000000|2022-03-29 01:40:00|76.06|73.26|76.03|73.23|76.3|73.5|75.94|73.14|0
1648518300000|2022-03-29 01:45:00|76.06|73.26|76.29|73.49|76.35|73.55|76.03|73.23|0
1648518600000|2022-03-29 01:50:00|76.23|73.43|76.41|73.61|76.47|73.67|76.05|73.25|0
1648518900000|2022-03-29 01:55:00|76.35|73.55|76.46|73.66|76.53|73.73|76.29|73.49|0
1648519200000|2022-03-29 02:00:00|76.4|73.6|76.64|73.84|76.7|73.9|76.29|73.49|0
1648519500000|2022-03-29 02:05:00|76.67|73.87|76.7|73.9|76.76|73.96|76.58|73.78|0
1648519800000|2022-03-29 02:10:00|76.73|73.93|76.75|73.95|76.81|74.01|76.63|73.83|0
1648520100000|2022-03-29 02:15:00|76.78|73.98|76.75|73.95|76.87|74.07|76.69|73.89|0
1648520400000|2022-03-29 02:20:00|76.81|74.01|76.8|74|76.96|74.16|76.69|73.89|0
1648520700000|2022-03-29 02:25:00|76.84|74.04|76.98|74.18|77.04|74.24|76.8|74|0
1648521000000|2022-03-29 02:30:00|76.92|74.12|77.1|74.3|77.1|74.3|76.8|74|0
1648521300000|2022-03-29 02:35:00|77.04|74.24|77.27|74.47|77.39|74.59|77.04|74.24|0
1648521600000|2022-03-29 02:40:00|77.3|74.5|77.21|74.41|77.39|74.59|77.15|74.35|0
1648521900000|2022-03-29 02:45:00|77.15|74.35|77.03|74.23|77.33|74.53|77.03|74.23|0
1648522200000|2022-03-29 02:50:00|77.09|74.29|77.02|74.22|77.2|74.4|76.96|74.16|0
1648522500000|2022-03-29 02:55:00|77.05|74.25|77.08|74.28|77.2|74.4|76.96|74.16|0
1648522800000|2022-03-29 03:00:00|77.02|74.22|77.17|74.37|77.26|74.46|76.96|74.16|0
1648523100000|2022-03-29 03:05:00|77.14|74.34|76.89|74.09|77.14|74.34|76.84|74.04|0
1648523400000|2022-03-29 03:10:00|76.83|74.03|76.83|74.03|76.95|74.15|76.77|73.97|0
1648523700000|2022-03-29 03:15:00|76.89|74.09|76.89|74.09|77.01|74.21|76.83|74.03|0
1648524000000|2022-03-29 03:20:00|76.83|74.03|76.76|73.96|76.89|74.09|76.76|73.96|0
1648524300000|2022-03-29 03:25:00|76.79|73.99|76.94|74.14|77|74.2|76.76|73.96|0
1648524600000|2022-03-29 03:30:00|76.88|74.08|76.97|74.17|77.12|74.32|76.88|74.08|0
1648524900000|2022-03-29 03:35:00|76.94|74.14|77.05|74.25|77.11|74.31|76.91|74.11|0
1648525200000|2022-03-29 03:40:00|77.11|74.31|76.99|74.19|77.17|74.37|76.99|74.19|0
1648525500000|2022-03-29 03:45:00|76.96|74.16|77.17|74.37|77.17|74.37|76.93|74.13|0
1648525800000|2022-03-29 03:50:00|77.11|74.31|77.1|74.3|77.22|74.42|76.98|74.18|0
1648526100000|2022-03-29 03:55:00|77.04|74.24|76.98|74.18|77.1|74.3|76.95|74.15|0
1648526400000|2022-03-29 04:00:00|76.95|74.15|76.86|74.06|76.98|74.18|76.68|73.88|0
1648526700000|2022-03-29 04:05:00|76.92|74.12|76.91|74.11|77.09|74.29|76.88|74.08|0
1648527000000|2022-03-29 04:10:00|76.85|74.05|76.85|74.05|76.88|74.08|76.67|73.87|0
1648527300000|2022-03-29 04:15:00|76.79|73.99|76.91|74.11|76.91|74.11|76.73|73.93|0
1648527600000|2022-03-29 04:20:00|76.97|74.17|76.96|74.16|77.05|74.25|76.88|74.08|0
1648527900000|2022-03-29 04:25:00|76.9|74.1|77.02|74.22|77.08|74.28|76.9|74.1|0
1648528200000|2022-03-29 04:30:00|76.96|74.16|77.08|74.28|77.08|74.28|76.9|74.1|0
1648528500000|2022-03-29 04:35:00|77.07|74.27|77.01|74.21|77.13|74.33|76.95|74.15|0
1648528800000|2022-03-29 04:40:00|76.95|74.15|76.89|74.09|76.98|74.18|76.86|74.06|0
1648529100000|2022-03-29 04:45:00|76.86|74.06|76.77|73.97|76.89|74.09|76.77|73.97|0
1648529400000|2022-03-29 04:50:00|76.71|73.91|76.64|73.84|76.76|73.96|76.64|73.84|0
1648529700000|2022-03-29 04:55:00|76.58|73.78|76.58|73.78|76.64|73.84|76.58|73.78|0
1648530000000|2022-03-29 05:00:00|76.64|73.84|76.52|73.72|76.7|73.9|76.34|73.54|0
1648530300000|2022-03-29 05:05:00|76.46|73.66|76.99|74.19|76.99|74.19|76.34|73.54|0
1648530600000|2022-03-29 05:10:00|77.05|74.25|76.69|73.89|77.05|74.25|76.69|73.89|0
1648530900000|2022-03-29 05:15:00|76.75|73.95|76.69|73.89|76.78|73.98|76.57|73.77|0
1648531200000|2022-03-29 05:20:00|76.63|73.83|76.56|73.76|76.63|73.83|76.5|73.7|0
1648531500000|2022-03-29 05:25:00|76.5|73.7|76.03|73.23|76.5|73.7|75.97|73.17|0
1648531800000|2022-03-29 05:30:00|75.97|73.17|75.02|72.22|76.02|73.22|74.9|72.1|0
1648532100000|2022-03-29 05:35:00|74.96|72.16|75.37|72.57|75.37|72.57|74.96|72.16|0
1648532400000|2022-03-29 05:40:00|75.31|72.51|74.84|72.04|75.31|72.51|74.84|72.04|0
1648532700000|2022-03-29 05:45:00|74.87|72.07|75.01|72.21|75.19|72.39|74.78|71.98|0
1648533000000|2022-03-29 05:50:00|74.95|72.15|74.6|71.8|74.95|72.15|74.37|71.57|0
1648533300000|2022-03-29 05:55:00|74.54|71.74|74.19|71.39|74.77|71.97|74.19|71.39|0
1648533600000|2022-03-29 06:00:00|74.3|71.5|75.24|72.44|75.24|72.44|74.25|71.45|0
1648533900000|2022-03-29 06:05:00|75.18|72.38|77.16|74.36|77.92|75.12|75.12|72.32|0
1648534200000|2022-03-29 06:10:00|77.13|74.33|77.15|74.35|77.33|74.53|77.1|74.3|0
1648534500000|2022-03-29 06:15:00|77.18|74.38|77.45|74.65|77.45|74.65|77.15|74.35|0
1648534800000|2022-03-29 06:20:00|77.48|74.68|77.5|74.7|77.68|74.88|77.39|74.59|0
1648535100000|2022-03-29 06:25:00|77.56|74.76|78.04|75.24|78.04|75.24|77.44|74.64|0
1648535400000|2022-03-29 06:30:00|78.1|75.3|78.03|75.23|78.22|75.42|77.8|75|0
1648535700000|2022-03-29 06:35:00|78.06|75.26|77.91|75.11|78.21|75.41|77.85|75.05|0
1648536000000|2022-03-29 06:40:00|77.94|75.14|77.97|75.17|78.15|75.35|77.91|75.11|0
1648536300000|2022-03-29 06:45:00|78|75.2|77.54|74.74|78.03|75.23|77.49|74.69|0
1648536600000|2022-03-29 06:50:00|77.58|74.78|77.01|74.21|77.6|74.8|77.01|74.21|0
1648536900000|2022-03-29 06:55:00|77.07|74.27|76.21|73.41|77.18|74.38|76|73.2|0
1648537200000|2022-03-29 07:00:00|76.18|73.38|77.21|74.41|77.42|74.62|76.12|73.32|0
1648537500000|2022-03-29 07:05:00|77.04|74.64|78.08|75.68|78.11|75.71|77.04|74.64|0
1648537800000|2022-03-29 07:10:00|78.11|75.71|77.66|75.26|78.32|75.92|77.21|74.81|0
1648538100000|2022-03-29 07:15:00|77.72|75.32|77.41|75.01|77.78|75.38|77.21|74.81|0
1648538400000|2022-03-29 07:20:00|77.44|75.04|75.96|73.56|77.44|75.04|75.32|72.92|0
1648538700000|2022-03-29 07:25:00|75.93|73.53|75.66|73.26|75.96|73.56|75.23|72.83|0
1648539000000|2022-03-29 07:30:00|75.61|73.21|76.42|74.02|76.46|74.06|75.55|73.15|0
1648539300000|2022-03-29 07:35:00|76.4|74|76.3|73.9|76.6|74.2|76.22|73.82|0
1648539600000|2022-03-29 07:40:00|76.33|73.93|76.51|74.11|76.83|74.43|76.33|73.93|0
1648539900000|2022-03-29 07:45:00|76.54|74.14|76.53|74.13|76.92|74.52|76.45|74.05|0
1648540200000|2022-03-29 07:50:00|76.56|74.16|76.65|74.25|77|74.6|76.33|73.93|0
1648540500000|2022-03-29 07:55:00|76.68|74.28|76.38|73.98|76.82|74.42|76.23|73.83|0
1648540800000|2022-03-29 08:00:00|76.41|74.01|76.05|73.65|76.64|74.24|75.82|73.42|0
1648541100000|2022-03-29 08:05:00|76.14|73.74|75.9|73.5|76.46|74.06|75.87|73.47|0
1648541400000|2022-03-29 08:10:00|75.87|73.47|76.16|73.76|76.63|74.23|75.81|73.41|0
1648541700000|2022-03-29 08:15:00|76.34|73.94|75.86|73.46|76.34|73.94|75.52|73.12|0
1648542000000|2022-03-29 08:20:00|75.81|73.41|75.98|73.58|76.21|73.81|75.57|73.17|0
1648542300000|2022-03-29 08:25:00|75.92|73.52|76.03|73.63|76.21|73.81|75.8|73.4|0
1648542600000|2022-03-29 08:30:00|76.01|73.61|76.27|73.87|76.38|73.98|76.01|73.61|0
1648542900000|2022-03-29 08:35:00|76.21|73.81|76|73.6|76.44|74.04|75.79|73.39|0
1648543200000|2022-03-29 08:40:00|75.97|73.57|75.38|72.98|75.97|73.57|75.32|72.92|0
1648543500000|2022-03-29 08:45:00|75.41|73.01|75.43|73.03|75.53|73.13|75.2|72.8|0
1648543800000|2022-03-29 08:50:00|75.41|73.01|75.52|73.12|75.55|73.15|75.26|72.86|0
1648544100000|2022-03-29 08:55:00|75.55|73.15|75.66|73.26|75.84|73.44|75.31|72.91|0
1648544400000|2022-03-29 09:00:00|75.6|73.2|75.42|73.02|75.84|73.44|75.34|72.94|0
1648544700000|2022-03-29 09:05:00|75.48|73.08|75.9|73.5|75.9|73.5|73.4|71|0
1648545000000|2022-03-29 09:10:00|75.85|73.45|74.18|71.78|75.9|73.5|74.01|71.61|0
1648545300000|2022-03-29 09:15:00|74.07|71.67|73.92|71.52|74.65|72.25|73.92|71.52|0
1648545600000|2022-03-29 09:20:00|73.95|71.55|73.49|71.09|74.24|71.84|73.32|70.92|0
1648545900000|2022-03-29 09:25:00|73.43|71.03|74.52|72.12|74.52|72.12|73.32|70.92|0
1648546200000|2022-03-29 09:30:00|74.46|72.06|74.34|71.94|74.69|72.29|74.17|71.77|0
1648546500000|2022-03-29 09:35:00|74.32|71.92|73.59|71.19|74.57|72.17|73.48|71.08|0
1648546800000|2022-03-29 09:40:00|73.48|71.08|74.41|72.01|74.46|72.06|73.36|70.96|0
1648547100000|2022-03-29 09:45:00|74.35|71.95|73.8|71.4|74.52|72.12|73.6|71.2|0
1648547400000|2022-03-29 09:50:00|73.77|71.37|74.57|72.17|74.6|72.2|73.54|71.14|0
1648547700000|2022-03-29 09:55:00|74.51|72.11|74.63|72.23|74.92|72.52|74.45|72.05|0
1648548000000|2022-03-29 10:00:00|74.71|72.31|74.57|72.17|74.86|72.46|74.54|72.14|0
1648548300000|2022-03-29 10:05:00|74.51|72.11|75.72|73.32|76.37|73.97|74.51|72.11|0
1648548600000|2022-03-29 10:10:00|75.7|73.3|75.4|73|76.02|73.62|75.37|72.97|0
1648548900000|2022-03-29 10:15:00|75.43|73.03|75.37|72.97|75.54|73.14|75.08|72.68|0
1648549200000|2022-03-29 10:20:00|75.31|72.91|75.42|73.02|75.42|73.02|75.01|72.61|0
1648549500000|2022-03-29 10:25:00|75.48|73.08|74.65|72.25|75.48|73.08|74.42|72.02|0
1648549800000|2022-03-29 10:30:00|74.51|72.11|74.8|72.4|75|72.6|74.42|72.02|0
1648550100000|2022-03-29 10:35:00|74.82|72.42|74.47|72.07|74.82|72.42|74.36|71.96|0
1648550400000|2022-03-29 10:40:00|74.41|72.01|74.35|71.95|74.47|72.07|74.18|71.78|0
1648550700000|2022-03-29 10:45:00|74.3|71.9|74.18|71.78|74.35|71.95|73.83|71.43|0
1648551000000|2022-03-29 10:50:00|74.21|71.81|74.49|72.09|74.64|72.24|74.06|71.66|0
1648551300000|2022-03-29 10:55:00|74.52|72.12|74.69|72.29|74.95|72.55|74.29|71.89|0
1648551600000|2022-03-29 11:00:00|74.75|72.35|74.28|71.88|75.04|72.64|74.22|71.82|0
1648551900000|2022-03-29 11:05:00|74.25|71.85|74.45|72.05|74.63|72.23|74.11|71.71|0
1648552200000|2022-03-29 11:10:00|74.42|72.02|74.02|71.62|74.51|72.11|73.82|71.42|0
1648552500000|2022-03-29 11:15:00|74.05|71.65|74.21|71.81|74.39|71.99|74.05|71.65|0
1648552800000|2022-03-29 11:20:00|74.39|71.99|74.3|71.9|74.62|72.22|74.21|71.81|0
1648553100000|2022-03-29 11:25:00|74.36|71.96|75.02|72.62|75.14|72.74|74.33|71.93|0
1648553400000|2022-03-29 11:30:00|75.08|72.68|75.4|73|75.6|73.2|74.9|72.5|0
1648553700000|2022-03-29 11:35:00|75.45|73.05|74.93|72.53|75.57|73.17|74.72|72.32|0
1648554000000|2022-03-29 11:40:00|74.95|72.55|74.05|71.65|75.3|72.9|73.17|70.77|0
1648554300000|2022-03-29 11:45:00|73.79|71.39|73.05|70.65|74.54|72.14|72.74|70.34|0
1648554600000|2022-03-29 11:50:00|72.96|70.56|72.14|69.74|73.16|70.76|71.69|69.29|0
1648554900000|2022-03-29 11:55:00|72.36|69.96|72.53|70.13|73.42|71.02|72.36|69.96|0
1648555200000|2022-03-29 12:00:00|72.59|70.19|72.13|69.73|72.93|70.53|71.91|69.51|0
1648555500000|2022-03-29 12:05:00|72.08|69.68|72.02|69.62|72.24|69.84|71.74|69.34|0
1648555800000|2022-03-29 12:10:00|71.96|69.56|72.75|70.35|72.92|70.52|71.96|69.56|0
1648556100000|2022-03-29 12:15:00|72.8|70.4|72.09|69.69|72.86|70.46|71.95|69.55|0
1648556400000|2022-03-29 12:20:00|72.07|69.67|69.89|67.49|72.07|69.67|69.73|67.33|0
1648556700000|2022-03-29 12:25:00|69.67|67.27|69.18|66.78|69.73|67.33|68.8|66.4|0
1648557000000|2022-03-29 12:30:00|69.23|66.83|69.48|67.08|70|67.6|69.23|66.83|0
1648557300000|2022-03-29 12:35:00|69.5|67.1|69.97|67.57|70.11|67.71|69.45|67.05|0
1648557600000|2022-03-29 12:40:00|69.88|67.48|70.54|68.14|70.71|68.31|69.77|67.37|0
1648557900000|2022-03-29 12:45:00|70.57|68.17|70.18|67.78|70.57|68.17|69.94|67.54|0
1648558200000|2022-03-29 12:50:00|70.15|67.75|69.4|67|72.63|70.23|69.24|66.84|0
1648558500000|2022-03-29 12:55:00|69.35|66.95|69.45|67.05|69.67|67.27|69.18|66.78|0
1648558800000|2022-03-29 13:00:00|69.29|66.89|69.5|67.1|70.22|67.82|69.29|66.89|0
1648559100000|2022-03-29 13:05:00|69.45|67.05|69.44|67.04|69.67|67.27|69.28|66.88|0
1648559400000|2022-03-29 13:10:00|69.39|66.99|68.9|66.5|69.66|67.26|68.9|66.5|0
1648559700000|2022-03-29 13:15:00|68.84|66.44|69.11|66.71|69.33|66.93|68.84|66.44|0
1648560000000|2022-03-29 13:20:00|69.06|66.66|69.11|66.71|69.38|66.98|68.95|66.55|0
1648560300000|2022-03-29 13:25:00|69.05|66.65|68.67|66.27|69.49|67.09|68.67|66.27|0
1648560600000|2022-03-29 13:30:00|68.62|66.22|67|64.6|69.38|66.98|66.16|63.76|0
1648560900000|2022-03-29 13:35:00|66.84|64.44|68.93|66.53|69.7|67.3|66.84|64.44|0
1648561200000|2022-03-29 13:40:00|68.83|66.43|68.99|66.59|69.84|67.44|68.77|66.37|0
1648561500000|2022-03-29 13:45:00|68.93|66.53|70.46|68.06|70.66|68.26|68.28|65.88|0
1648561800000|2022-03-29 13:50:00|70.69|68.29|70.5|68.1|71.24|68.84|69.73|67.33|0
1648562100000|2022-03-29 13:55:00|70.34|67.94|69.86|67.46|70.72|68.32|69.62|67.22|0
1648562400000|2022-03-29 14:00:00|69.75|67.35|71.11|68.71|71.22|68.82|68.96|66.56|0
1648562700000|2022-03-29 14:05:00|71.05|68.65|72.17|69.77|72.63|70.23|70.58|68.18|0
1648563000000|2022-03-29 14:10:00|72.06|69.66|73.77|71.37|74.47|72.07|71.44|69.04|0
1648563300000|2022-03-29 14:15:00|73.71|71.31|73.43|71.03|74.06|71.66|71.73|69.33|0
1648563600000|2022-03-29 14:20:00|73.55|71.15|73.09|70.69|73.95|71.55|72.63|70.23|0
1648563900000|2022-03-29 14:25:00|73.14|70.74|71.1|68.7|73.6|71.2|71.05|68.65|0
1648564200000|2022-03-29 14:30:00|70.99|68.59|71.15|68.75|71.89|69.49|70.38|67.98|0
1648564500000|2022-03-29 14:35:00|71.21|68.81|72.22|69.82|72.88|70.48|70.82|68.42|0
1648564800000|2022-03-29 14:40:00|72.39|69.99|71.93|69.53|73.42|71.02|71.29|68.89|0
1648565100000|2022-03-29 14:45:00|71.54|69.14|71.37|68.97|72.33|69.93|70.81|68.41|0
1648565400000|2022-03-29 14:50:00|71.14|68.74|70.93|68.53|71.91|69.51|70.31|67.91|0
1648565700000|2022-03-29 14:55:00|71.1|68.7|70.37|67.97|71.21|68.81|69.93|67.53|0
1648566000000|2022-03-29 15:00:00|70.32|67.92|70.87|68.47|71.2|68.8|69.87|67.47|0
1648566300000|2022-03-29 15:05:00|70.92|68.52|71.31|68.91|71.54|69.14|70.81|68.41|0
1648566600000|2022-03-29 15:10:00|71.28|68.88|71.31|68.91|72.09|69.69|70.86|68.46|0
1648566900000|2022-03-29 15:15:00|71.25|68.85|70.91|68.51|71.81|69.41|70.86|68.46|0
1648567200000|2022-03-29 15:20:00|70.97|68.57|70.77|68.37|71.78|69.38|70.16|67.76|0
1648567500000|2022-03-29 15:25:00|70.71|68.31|69.49|67.09|70.71|68.31|69.06|66.66|0
1648567800000|2022-03-29 15:30:00|69.55|67.15|69.05|66.65|69.66|67.26|68.83|66.43|0
1648568100000|2022-03-29 15:35:00|69.1|66.7|69.43|67.03|69.65|67.25|69.05|66.65|0
1648568400000|2022-03-29 15:40:00|69.51|67.11|69.15|66.75|69.92|67.52|68.99|66.59|0
1648568700000|2022-03-29 15:45:00|69.1|66.7|68.17|65.77|69.21|66.81|68.17|65.77|0
1648569000000|2022-03-29 15:50:00|68.22|65.82|68.55|66.15|68.98|66.58|68.22|65.82|0
1648569300000|2022-03-29 15:55:00|68.6|66.2|69.25|66.85|69.58|67.18|68.6|66.2|0
1648569600000|2022-03-29 16:00:00|69.09|66.69|68.05|65.65|70.63|68.23|67.94|65.54|0
1648569900000|2022-03-29 16:05:00|68|65.6|68.71|66.31|68.82|66.42|67.83|65.43|0
1648570200000|2022-03-29 16:10:00|68.65|66.25|68.65|66.25|69.04|66.64|68.43|66.03|0
1648570500000|2022-03-29 16:15:00|68.82|66.42|68.43|66.03|69.2|66.8|68.43|66.03|0
1648570800000|2022-03-29 16:20:00|68.48|66.08|69.25|66.85|69.48|67.08|68.43|66.03|0
1648571100000|2022-03-29 16:25:00|69.31|66.91|69.64|67.24|70.03|67.63|69.08|66.68|0
1648571400000|2022-03-29 16:30:00|69.69|67.29|71.38|68.98|71.55|69.15|69.58|67.18|0
1648571700000|2022-03-29 16:35:00|71.26|68.86|70.7|68.3|71.55|69.15|70.58|68.18|0
1648572000000|2022-03-29 16:40:00|70.75|68.35|69.46|67.06|70.75|68.35|69.46|67.06|0
1648572300000|2022-03-29 16:45:00|69.4|67|69.01|66.61|69.52|67.12|68.74|66.34|0
1648572600000|2022-03-29 16:50:00|68.9|66.5|70.12|67.72|70.35|67.95|68.85|66.45|0
1648572900000|2022-03-29 16:55:00|70.24|67.84|69.78|67.38|70.24|67.84|69.73|67.33|0
1648573200000|2022-03-29 17:00:00|69.73|67.33|71.28|68.88|71.96|69.56|69.73|67.33|0
1648573500000|2022-03-29 17:05:00|71.25|68.85|72.21|69.81|72.21|69.81|71.25|68.85|0
1648573800000|2022-03-29 17:10:00|72.16|69.76|71.19|68.79|72.16|69.76|70.85|68.45|0
1648574100000|2022-03-29 17:15:00|71.13|68.73|70.76|68.36|71.13|68.73|70.57|68.17|0
1648574400000|2022-03-29 17:20:00|70.74|68.34|72.05|69.65|72.74|70.34|70.74|68.34|0
1648574700000|2022-03-29 17:25:00|72|69.6|71.71|69.31|72.39|69.99|71.2|68.8|0
1648575000000|2022-03-29 17:30:00|71.65|69.25|71.71|69.31|72.11|69.71|71.31|68.91|0
1648575300000|2022-03-29 17:35:00|71.65|69.25|70.69|68.29|71.65|69.25|70.64|68.24|0
1648575600000|2022-03-29 17:40:00|70.64|68.24|70.16|67.76|70.8|68.4|70.08|67.68|0
1648575900000|2022-03-29 17:45:00|70.08|67.68|69.25|66.85|70.69|68.29|68.75|66.35|0
1648576200000|2022-03-29 17:50:00|69.3|66.9|69.08|66.68|69.8|67.4|69.02|66.62|0
1648576500000|2022-03-29 17:55:00|69.13|66.73|68.64|66.24|69.41|67.01|68.58|66.18|0
1648576800000|2022-03-29 18:00:00|68.69|66.29|68.63|66.23|68.91|66.51|68.31|65.91|0
1648577100000|2022-03-29 18:05:00|68.53|66.13|68.41|66.01|69.02|66.62|68.25|65.85|0
1648577400000|2022-03-29 18:10:00|68.36|65.96|68.25|65.85|68.52|66.12|67.87|65.47|0
1648577700000|2022-03-29 18:15:00|68.3|65.9|69.12|66.72|69.23|66.83|68.19|65.79|0
1648578000000|2022-03-29 18:20:00|69.17|66.77|68.57|66.17|69.56|67.16|68.4|66|0
1648578300000|2022-03-29 18:25:00|68.62|66.22|67.97|65.57|68.73|66.33|67.86|65.46|0
1648578600000|2022-03-29 18:30:00|67.91|65.51|67.32|64.92|68.18|65.78|67.26|64.86|0
1648578900000|2022-03-29 18:35:00|67.26|64.86|66.89|64.49|67.26|64.86|66.62|64.22|0
1648579200000|2022-03-29 18:40:00|66.94|64.54|66.46|64.06|66.99|64.59|66.4|64|0
1648579500000|2022-03-29 18:45:00|66.4|64|66.51|64.11|66.67|64.27|66.08|63.68|0
1648579800000|2022-03-29 18:50:00|66.61|64.21|66.34|63.94|66.93|64.53|66.08|63.68|0
1648580100000|2022-03-29 18:55:00|66.24|63.84|66.97|64.57|67.34|64.94|65.81|63.41|0
1648580400000|2022-03-29 19:00:00|66.94|64.54|66.27|63.87|67.45|65.05|66.27|63.87|0
1648580700000|2022-03-29 19:05:00|66.33|63.93|65.75|63.35|66.33|63.93|65.59|63.19|0
1648581000000|2022-03-29 19:10:00|65.72|63.32|65.77|63.37|65.8|63.4|65.12|62.72|0
1648581300000|2022-03-29 19:15:00|65.79|63.39|66.72|64.32|68.39|65.99|65.43|63.03|0
1648581600000|2022-03-29 19:20:00|66.67|64.27|66.88|64.48|66.98|64.58|66.4|64|0
1648581900000|2022-03-29 19:25:00|66.93|64.53|66.19|63.79|67.09|64.69|66.19|63.79|0
1648582200000|2022-03-29 19:30:00|66.14|63.74|65.35|62.95|66.5|64.1|65.35|62.95|0
1648582500000|2022-03-29 19:35:00|65.41|63.01|66.08|63.68|66.13|63.73|65.04|62.64|0
1648582800000|2022-03-29 19:40:00|66.03|63.63|65.2|62.8|67.02|64.62|65.2|62.8|0
1648583100000|2022-03-29 19:45:00|65.3|62.9|65.14|62.74|65.56|63.16|64.32|61.92|0
1648583400000|2022-03-29 19:50:00|64.78|62.38|66.45|64.05|67.03|64.63|64.78|62.38|0
1648583700000|2022-03-29 19:55:00|66.71|64.31|64.98|62.58|66.77|64.37|64.98|62.58|0
1648584000000|2022-03-29 20:00:00|65.03|62.63|65.45|63.05|65.6|63.2|65.03|62.63|0
1648584300000|2022-03-29 20:05:00|65.39|62.99|66.07|63.67|66.44|64.04|65.39|62.99|0
1648584600000|2022-03-29 20:10:00|66.12|63.72|66.25|63.85|66.33|63.93|66.12|63.72|0
1648584900000|2022-03-29 20:15:00|66.48|63.68|66.32|63.52|66.53|63.73|66.32|63.52|0
1648585200000|2022-03-29 20:20:00|66.29|63.49|66.31|63.51|66.32|63.52|66.1|63.3|0
1648585500000|2022-03-29 20:25:00|66.26|63.46|66.31|63.51|66.39|63.59|66.21|63.41|0
1648585800000|2022-03-29 20:30:00|66.36|63.56|66.2|63.4|66.36|63.56|66.2|63.4|0
1648586100000|2022-03-29 20:35:00|66.25|63.45|66.04|63.24|66.25|63.45|66.04|63.24|0
1648586400000|2022-03-29 20:40:00|66.07|63.27|66.04|63.24|66.09|63.29|65.99|63.19|0
1648586700000|2022-03-29 20:45:00|65.98|63.18|65.93|63.13|65.98|63.18|65.83|63.03|0
1648587000000|2022-03-29 20:50:00|66.03|63.23|66.03|63.23|66.03|63.23|65.93|63.13|0
1648587300000|2022-03-29 20:55:00|66.01|63.21|66.26|63.46|66.29|63.49|65.98|63.18|0
1648587600000|2022-03-29 21:00:00|66.25|63.45|66.35|63.55|66.35|63.55|66.25|63.45|0
1648587900000|2022-03-29 21:05:00|66.36|63.56|66.41|63.61|66.45|63.65|66.36|63.56|0
1648588200000|2022-03-29 21:10:00|66.39|63.59|66.51|63.71|66.59|63.79|66.39|63.59|0
1648588500000|2022-03-29 21:15:00|66.5|63.7|66.61|63.81|66.69|63.89|66.48|63.68|0
1648588800000|2022-03-29 21:20:00|66.6|63.8|66.56|63.76|66.61|63.81|66.5|63.7|0
1648589100000|2022-03-29 21:25:00|66.53|63.73|66.47|63.67|66.54|63.74|66.46|63.66|0
1648589400000|2022-03-29 21:30:00|66.46|63.66|66.41|63.61|66.47|63.67|66.41|63.61|0
1648589700000|2022-03-29 21:35:00|66.42|63.62|66.38|63.58|66.45|63.65|66.38|63.58|0
1648590000000|2022-03-29 21:40:00|66.48|63.68|66.43|63.63|66.49|63.69|66.41|63.61|0
1648590300000|2022-03-29 21:45:00|66.42|63.62|66.48|63.68|66.53|63.73|66.4|63.6|0
1648590600000|2022-03-29 21:50:00|66.52|63.72|66.4|63.6|66.52|63.72|66.4|63.6|0
1648590900000|2022-03-29 21:55:00|66.43|63.63|66.39|63.59|66.43|63.63|66.38|63.58|0
1648591200000|2022-03-29 22:00:00|66.17|63.37|66.72|63.92|66.72|63.92|66.17|63.37|0
1648591500000|2022-03-29 22:05:00|66.75|63.95|67.14|64.34|67.25|64.45|66.75|63.95|0
1648591800000|2022-03-29 22:10:00|67.09|64.29|67.14|64.34|67.25|64.45|67.09|64.29|0
1648592100000|2022-03-29 22:15:00|67.09|64.29|67.03|64.23|67.19|64.39|67.03|64.23|0
1648592400000|2022-03-29 22:20:00|67.14|64.34|66.82|64.02|67.19|64.39|66.82|64.02|0
1648592700000|2022-03-29 22:25:00|66.87|64.07|66.65|63.85|67.03|64.23|66.5|63.7|0
1648593000000|2022-03-29 22:30:00|66.6|63.8|66.6|63.8|66.65|63.85|66.39|63.59|0
1648593300000|2022-03-29 22:35:00|66.49|63.69|66.28|63.48|66.6|63.8|66.23|63.43|0
1648593600000|2022-03-29 22:40:00|66.25|63.45|66.27|63.47|66.38|63.58|66.22|63.42|0
1648593900000|2022-03-29 22:45:00|66.17|63.37|66.06|63.26|66.22|63.42|66.06|63.26|0
1648594200000|2022-03-29 22:50:00|66.11|63.31|66.53|63.73|66.59|63.79|66.11|63.31|0
1648594500000|2022-03-29 22:55:00|66.58|63.78|66.53|63.73|66.58|63.78|66.27|63.47|0
1648594800000|2022-03-29 23:00:00|66.58|63.78|66.42|63.62|66.63|63.83|66.26|63.46|0
1648595100000|2022-03-29 23:05:00|66.47|63.67|66.31|63.51|66.47|63.67|66.26|63.46|0
1648595400000|2022-03-29 23:10:00|66.36|63.56|66.36|63.56|66.44|63.64|66.18|63.38|0
1648595700000|2022-03-29 23:15:00|66.31|63.51|66.3|63.5|66.41|63.61|66.2|63.4|0
1648596000000|2022-03-29 23:20:00|66.36|63.56|66.35|63.55|66.36|63.56|66.2|63.4|0
1648596300000|2022-03-29 23:25:00|66.41|63.61|66.4|63.6|66.41|63.61|66.25|63.45|0
1648596600000|2022-03-29 23:30:00|66.46|63.66|66.56|63.76|66.66|63.86|66.35|63.55|0
1648596900000|2022-03-29 23:35:00|66.61|63.81|66.42|63.62|66.61|63.81|66.29|63.49|0
1648597200000|2022-03-29 23:40:00|66.45|63.65|66.03|63.23|66.45|63.65|66.03|63.23|0
1648597500000|2022-03-29 23:45:00|66.08|63.28|66.07|63.27|66.18|63.38|66.02|63.22|0
1648597800000|2022-03-29 23:50:00|66.05|63.25|66.18|63.38|66.23|63.43|66.02|63.22|0
1648598100000|2022-03-29 23:55:00|66.12|63.32|66.02|63.22|66.12|63.32|66.02|63.22|0
1648598400000|2022-03-30 00:00:00|66.07|63.27|66.86|64.06|66.91|64.11|66.07|63.27|0
1648598700000|2022-03-30 00:05:00|66.91|64.11|66.69|63.89|67.17|64.37|66.69|63.89|0
1648599000000|2022-03-30 00:10:00|66.75|63.95|66.72|63.92|66.96|64.16|66.69|63.89|0
1648599300000|2022-03-30 00:15:00|66.74|63.94|66.85|64.05|67.01|64.21|66.69|63.89|0
1648599600000|2022-03-30 00:20:00|66.87|64.07|66.63|63.83|66.87|64.07|66.63|63.83|0
1648599900000|2022-03-30 00:25:00|66.68|63.88|66.31|63.51|66.68|63.88|66.26|63.46|0
1648600200000|2022-03-30 00:30:00|66.21|63.41|66.26|63.46|66.31|63.51|65.99|63.19|0
1648600500000|2022-03-30 00:35:00|66.2|63.4|66.36|63.56|66.47|63.67|66.2|63.4|0
1648600800000|2022-03-30 00:40:00|66.33|63.53|66.59|63.79|66.62|63.82|66.33|63.53|0
1648601100000|2022-03-30 00:45:00|66.62|63.82|66.46|63.66|66.67|63.87|66.43|63.63|0
1648601400000|2022-03-30 00:50:00|66.43|63.63|66.72|63.92|66.72|63.92|66.4|63.6|0
1648601700000|2022-03-30 00:55:00|66.77|63.97|66.66|63.86|66.88|64.08|66.61|63.81|0
1648602000000|2022-03-30 01:00:00|66.69|63.89|66.71|63.91|66.92|64.12|66.66|63.86|0
1648602300000|2022-03-30 01:05:00|66.76|63.96|66.5|63.7|66.92|64.12|66.39|63.59|0
1648602600000|2022-03-30 01:10:00|66.47|63.67|66.65|63.85|66.92|64.12|66.39|63.59|0
1648602900000|2022-03-30 01:15:00|66.81|64.01|66.81|64.01|66.97|64.17|66.76|63.96|0
1648603200000|2022-03-30 01:20:00|66.75|63.95|66.75|63.95|66.81|64.01|66.59|63.79|0
1648603500000|2022-03-30 01:25:00|66.7|63.9|65.7|62.9|66.8|64|65.44|62.64|0
1648603800000|2022-03-30 01:30:00|65.75|62.95|65.59|62.79|65.8|63|65.48|62.68|0
1648604100000|2022-03-30 01:35:00|65.54|62.74|66|63.2|66.16|63.36|65.48|62.68|0
1648604400000|2022-03-30 01:40:00|65.95|63.15|65.37|62.57|66|63.2|65.32|62.52|0
1648604700000|2022-03-30 01:45:00|65.32|62.52|65.5|62.7|65.53|62.73|64.8|62|0
1648605000000|2022-03-30 01:50:00|65.47|62.67|65.78|62.98|65.89|63.09|65.42|62.62|0
1648605300000|2022-03-30 01:55:00|65.89|63.09|66.04|63.24|66.2|63.4|65.89|63.09|0
1648605600000|2022-03-30 02:00:00|65.99|63.19|66.36|63.56|66.46|63.66|65.94|63.14|0
1648605900000|2022-03-30 02:05:00|66.35|63.55|66.35|63.55|66.43|63.63|66.14|63.34|0
1648606200000|2022-03-30 02:10:00|66.4|63.6|66.3|63.5|66.46|63.66|66.09|63.29|0
1648606500000|2022-03-30 02:15:00|66.24|63.44|66.4|63.6|66.51|63.71|66.24|63.44|0
1648606800000|2022-03-30 02:20:00|66.43|63.63|66.5|63.7|66.5|63.7|66.29|63.49|0
1648607100000|2022-03-30 02:25:00|66.45|63.65|66.44|63.64|66.5|63.7|66.34|63.54|0
1648607400000|2022-03-30 02:30:00|66.5|63.7|66.65|63.85|66.87|64.07|66.44|63.64|0
1648607700000|2022-03-30 02:35:00|66.7|63.9|66.6|63.8|66.81|64.01|66.6|63.8|0
1648608000000|2022-03-30 02:40:00|66.65|63.85|66.8|64|66.86|64.06|66.49|63.69|0
1648608300000|2022-03-30 02:45:00|66.75|63.95|66.64|63.84|67.02|64.22|66.64|63.84|0
1648608600000|2022-03-30 02:50:00|66.62|63.82|66.64|63.84|66.69|63.89|66.38|63.58|0
1648608900000|2022-03-30 02:55:00|66.69|63.89|66.85|64.05|66.85|64.05|66.69|63.89|0
1648609200000|2022-03-30 03:00:00|66.79|63.99|66.53|63.73|66.79|63.99|66.47|63.67|0
1648609500000|2022-03-30 03:05:00|66.47|63.67|66.39|63.59|66.47|63.67|66.37|63.57|0
1648609800000|2022-03-30 03:10:00|66.37|63.57|66.52|63.72|66.63|63.83|66.36|63.56|0
1648610100000|2022-03-30 03:15:00|66.57|63.77|66.57|63.77|66.68|63.88|66.47|63.67|0
1648610400000|2022-03-30 03:20:00|66.52|63.72|66.46|63.66|66.57|63.77|66.46|63.66|0
1648610700000|2022-03-30 03:25:00|66.41|63.61|66.19|63.39|66.46|63.66|66.19|63.39|0
1648611000000|2022-03-30 03:30:00|66.3|63.5|66.35|63.55|66.4|63.6|66.09|63.29|0
1648611300000|2022-03-30 03:35:00|66.3|63.5|66.45|63.65|66.45|63.65|66.29|63.49|0
1648611600000|2022-03-30 03:40:00|66.4|63.6|66.24|63.44|66.45|63.65|66.21|63.41|0
1648611900000|2022-03-30 03:45:00|66.29|63.49|66.29|63.49|66.34|63.54|66.13|63.33|0
1648612200000|2022-03-30 03:50:00|66.26|63.46|67.14|64.34|67.22|64.42|66.23|63.43|0
1648612500000|2022-03-30 03:55:00|67.17|64.37|67.53|64.73|67.59|64.79|67.16|64.36|0
1648612800000|2022-03-30 04:00:00|67.48|64.68|67.21|64.41|67.48|64.68|67.11|64.31|0
1648613100000|2022-03-30 04:05:00|67.16|64.36|67.16|64.36|67.16|64.36|67.05|64.25|0
1648613400000|2022-03-30 04:10:00|67.13|64.33|67.1|64.3|67.21|64.41|67.05|64.25|0
1648613700000|2022-03-30 04:15:00|67.05|64.25|67.2|64.4|67.26|64.46|67.05|64.25|0
1648614000000|2022-03-30 04:20:00|67.18|64.38|67.2|64.4|67.3|64.5|67.09|64.29|0
1648614300000|2022-03-30 04:25:00|67.15|64.35|67.2|64.4|67.2|64.4|66.99|64.19|0
1648614600000|2022-03-30 04:30:00|67.17|64.37|67.56|64.76|67.56|64.76|67.14|64.34|0
1648614900000|2022-03-30 04:35:00|67.59|64.79|67.91|65.11|67.94|65.14|67.51|64.71|0
1648615200000|2022-03-30 04:40:00|67.88|65.08|68.47|65.67|68.52|65.72|67.88|65.08|0
1648615500000|2022-03-30 04:45:00|68.41|65.61|68.03|65.23|68.41|65.61|68.03|65.23|0
1648615800000|2022-03-30 04:50:00|67.98|65.18|67.98|65.18|68.14|65.34|67.82|65.02|0
1648616100000|2022-03-30 04:55:00|67.92|65.12|67.92|65.12|67.98|65.18|67.84|65.04|0
1648616400000|2022-03-30 05:00:00|67.87|65.07|67.65|64.85|67.97|65.17|67.38|64.58|0
1648616700000|2022-03-30 05:05:00|67.6|64.8|67.49|64.69|67.65|64.85|67.38|64.58|0
1648617000000|2022-03-30 05:10:00|67.46|64.66|67.91|65.11|67.99|65.19|67.46|64.66|0
1648617300000|2022-03-30 05:15:00|67.96|65.16|68.01|65.21|68.31|65.51|67.91|65.11|0
1648617600000|2022-03-30 05:20:00|68.07|65.27|68.01|65.21|68.17|65.37|67.9|65.1|0
1648617900000|2022-03-30 05:25:00|67.96|65.16|67.63|64.83|68.04|65.24|67.58|64.78|0
1648618200000|2022-03-30 05:30:00|67.61|64.81|67.47|64.67|67.74|64.94|67.47|64.67|0
1648618500000|2022-03-30 05:35:00|67.52|64.72|67.15|64.35|67.58|64.78|67.15|64.35|0
1648618800000|2022-03-30 05:40:00|67.1|64.3|66.99|64.19|67.12|64.32|66.88|64.08|0
1648619100000|2022-03-30 05:45:00|66.93|64.13|66.46|63.66|66.93|64.13|66.46|63.66|0
1648619400000|2022-03-30 05:50:00|66.35|63.55|66.3|63.5|66.69|63.89|66.25|63.45|0
1648619700000|2022-03-30 05:55:00|66.19|63.39|65.72|62.92|66.4|63.6|65.67|62.87|0
1648620000000|2022-03-30 06:00:00|65.67|62.87|66.16|63.36|66.61|63.81|65.67|62.87|0
1648620300000|2022-03-30 06:05:00|66.11|63.31|66.08|63.28|66.66|63.86|65.98|63.18|0
1648620600000|2022-03-30 06:10:00|66.13|63.33|66.23|63.43|66.34|63.54|65.92|63.12|0
1648620900000|2022-03-30 06:15:00|66.28|63.48|65.86|63.06|66.28|63.48|65.81|63.01|0
1648621200000|2022-03-30 06:20:00|65.89|63.09|66.46|63.66|66.65|63.85|65.89|63.09|0
1648621500000|2022-03-30 06:25:00|66.38|63.58|66.22|63.42|66.49|63.69|66.12|63.32|0
1648621800000|2022-03-30 06:30:00|66.17|63.37|66.59|63.79|66.69|63.89|66.17|63.37|0
1648622100000|2022-03-30 06:35:00|66.53|63.73|66.69|63.89|66.85|64.05|66.48|63.68|0
1648622400000|2022-03-30 06:40:00|66.71|63.91|67|64.2|67|64.2|66.66|63.86|0
1648622700000|2022-03-30 06:45:00|66.98|64.18|67.05|64.25|67.13|64.33|66.84|64.04|0
1648623000000|2022-03-30 06:50:00|67.1|64.3|66.65|63.85|67.26|64.46|66.63|63.83|0
1648623300000|2022-03-30 06:55:00|66.68|63.88|66.46|63.66|66.89|64.09|66.46|63.66|0
1648623600000|2022-03-30 07:00:00|66.52|63.72|67.39|64.59|67.79|64.99|66.46|63.66|0
1648623900000|2022-03-30 07:05:00|67.21|64.81|67.21|64.81|68.2|65.8|67.05|64.65|0
1648624200000|2022-03-30 07:10:00|67.26|64.86|67.63|65.23|67.63|65.23|66.89|64.49|0
1648624500000|2022-03-30 07:15:00|67.58|65.18|68.65|66.25|68.7|66.3|67.58|65.18|0
1648624800000|2022-03-30 07:20:00|68.62|66.22|68.46|66.06|68.95|66.55|67.01|64.61|0
1648625100000|2022-03-30 07:25:00|68.3|65.9|68.48|66.08|68.62|66.22|67.97|65.57|0
1648625400000|2022-03-30 07:30:00|68.51|66.11|67.97|65.57|68.56|66.16|67.97|65.57|0
1648625700000|2022-03-30 07:35:00|68.02|65.62|68.34|65.94|68.34|65.94|67.64|65.24|0
1648626000000|2022-03-30 07:40:00|68.29|65.89|67.72|65.32|68.39|65.99|67.69|65.29|0
1648626300000|2022-03-30 07:45:00|67.75|65.35|68.12|65.72|68.28|65.88|67.59|65.19|0
1648626600000|2022-03-30 07:50:00|68.17|65.77|68.38|65.98|68.39|65.99|67.98|65.58|0
1648626900000|2022-03-30 07:55:00|68.33|65.93|68.11|65.71|68.43|66.03|67.95|65.55|0
1648627200000|2022-03-30 08:00:00|68.16|65.76|69.19|66.79|69.62|67.22|68.08|65.68|0
1648627500000|2022-03-30 08:05:00|69.13|66.73|69.08|66.68|69.62|67.22|69.02|66.62|0
1648627800000|2022-03-30 08:10:00|69.21|66.81|70.81|68.41|70.87|68.47|69.13|66.73|0
1648628100000|2022-03-30 08:15:00|70.87|68.47|70.37|67.97|70.92|68.52|70.15|67.75|0
1648628400000|2022-03-30 08:20:00|70.31|67.91|70.45|68.05|70.45|68.05|70.04|67.64|0
1648628700000|2022-03-30 08:25:00|70.47|68.07|69.87|67.47|70.64|68.24|69.81|67.41|0
1648629000000|2022-03-30 08:30:00|69.84|67.44|69.92|67.52|70.03|67.63|69.78|67.38|0
1648629300000|2022-03-30 08:35:00|69.95|67.55|69.91|67.51|70.43|68.03|69.69|67.29|0
1648629600000|2022-03-30 08:40:00|70.02|67.62|70.34|67.94|70.56|68.16|69.91|67.51|0
1648629900000|2022-03-30 08:45:00|70.37|67.97|70.78|68.38|70.78|68.38|70.37|67.97|0
1648630200000|2022-03-30 08:50:00|70.83|68.43|70.55|68.15|70.89|68.49|70.34|67.94|0
1648630500000|2022-03-30 08:55:00|70.5|68.1|70.17|67.77|70.5|68.1|70.06|67.66|0
1648630800000|2022-03-30 09:00:00|70.11|67.71|69.62|67.22|70.16|67.76|69.62|67.22|0
1648631100000|2022-03-30 09:05:00|69.73|67.33|69.67|67.27|69.89|67.49|69.45|67.05|0
1648631400000|2022-03-30 09:10:00|69.64|67.24|69.64|67.24|69.89|67.49|69.61|67.21|0
1648631700000|2022-03-30 09:15:00|69.61|67.21|69.33|66.93|69.77|67.37|69.28|66.88|0
1648632000000|2022-03-30 09:20:00|69.31|66.91|69.01|66.61|69.33|66.93|68.93|66.53|0
1648632300000|2022-03-30 09:25:00|68.98|66.58|69.33|66.93|69.44|67.04|68.95|66.55|0
1648632600000|2022-03-30 09:30:00|69.38|66.98|69.27|66.87|69.38|66.98|69.06|66.66|0
1648632900000|2022-03-30 09:35:00|69.32|66.92|69.43|67.03|69.7|67.3|69.27|66.87|0
1648633200000|2022-03-30 09:40:00|69.38|66.98|69.1|66.7|69.43|67.03|69.05|66.65|0
1648633500000|2022-03-30 09:45:00|69.16|66.76|69.1|66.7|69.21|66.81|68.88|66.48|0
1648633800000|2022-03-30 09:50:00|69.15|66.75|69.31|66.91|69.39|66.99|68.88|66.48|0
1648634100000|2022-03-30 09:55:00|69.37|66.97|68.98|66.58|69.47|67.07|68.93|66.53|0
1648634400000|2022-03-30 10:00:00|68.96|66.56|69.47|67.07|70.48|68.08|68.96|66.56|0
1648634700000|2022-03-30 10:05:00|69.39|66.99|70.2|67.8|70.31|67.91|69.17|66.77|0
1648635000000|2022-03-30 10:10:00|70.23|67.83|70.14|67.74|70.39|67.99|69.95|67.55|0
1648635300000|2022-03-30 10:15:00|70.17|67.77|70.11|67.71|70.77|68.37|70.06|67.66|0
1648635600000|2022-03-30 10:20:00|70.17|67.77|69.89|67.49|70.28|67.88|69.86|67.46|0
1648635900000|2022-03-30 10:25:00|69.92|67.52|69.94|67.54|70.05|67.65|69.67|67.27|0
1648636200000|2022-03-30 10:30:00|69.97|67.57|69.83|67.43|70.02|67.62|69.77|67.37|0
1648636500000|2022-03-30 10:35:00|69.86|67.46|69.66|67.26|69.88|67.48|69.55|67.15|0
1648636800000|2022-03-30 10:40:00|69.77|67.37|69.58|67.18|69.83|67.43|69.36|66.96|0
1648637100000|2022-03-30 10:45:00|69.55|67.15|68.98|66.58|69.55|67.15|68.82|66.42|0
1648637400000|2022-03-30 10:50:00|69|66.6|68.84|66.44|69.06|66.66|68.68|66.28|0
1648637700000|2022-03-30 10:55:00|68.81|66.41|69.05|66.65|69.27|66.87|68.73|66.33|0
1648638000000|2022-03-30 11:00:00|69|66.6|68.56|66.16|69.05|66.65|68.24|65.84|0
1648638300000|2022-03-30 11:05:00|68.62|66.22|69.04|66.64|69.15|66.75|68.62|66.22|0
1648638600000|2022-03-30 11:10:00|69.07|66.67|68.91|66.51|69.15|66.75|68.77|66.37|0
1648638900000|2022-03-30 11:15:00|68.93|66.53|69.04|66.64|69.15|66.75|68.71|66.31|0
1648639200000|2022-03-30 11:20:00|69.09|66.69|68.66|66.26|69.15|66.75|68.47|66.07|0
1648639500000|2022-03-30 11:25:00|68.68|66.28|68.71|66.31|68.82|66.42|68.44|66.04|0
1648639800000|2022-03-30 11:30:00|68.68|66.28|68.22|65.82|68.81|66.41|68.22|65.82|0
1648640100000|2022-03-30 11:35:00|68.19|65.79|68.38|65.98|68.49|66.09|68.17|65.77|0
1648640400000|2022-03-30 11:40:00|68.35|65.95|68.64|66.24|68.73|66.33|68.35|65.95|0
1648640700000|2022-03-30 11:45:00|68.59|66.19|68.64|66.24|68.75|66.35|68.53|66.13|0
1648641000000|2022-03-30 11:50:00|68.67|66.27|68.42|66.02|68.67|66.27|68.31|65.91|0
1648641300000|2022-03-30 11:55:00|68.37|65.97|68.58|66.18|68.69|66.29|68.31|65.91|0
1648641600000|2022-03-30 12:00:00|68.63|66.23|68.74|66.34|69.17|66.77|68.63|66.23|0
1648641900000|2022-03-30 12:05:00|68.79|66.39|69.22|66.82|69.44|67.04|68.77|66.37|0
1648642200000|2022-03-30 12:10:00|69.17|66.77|70.67|68.27|70.72|68.32|69|66.6|0
1648642500000|2022-03-30 12:15:00|70.61|68.21|70.58|68.18|70.69|68.29|70.2|67.8|0
1648642800000|2022-03-30 12:20:00|70.69|68.29|71.19|68.79|71.27|68.87|70.47|68.07|0
1648643100000|2022-03-30 12:25:00|71.13|68.73|71.13|68.73|71.35|68.95|70.6|68.2|0
1648643400000|2022-03-30 12:30:00|70.99|68.59|70.35|67.95|71.02|68.62|70.13|67.73|0
1648643700000|2022-03-30 12:35:00|70.41|68.01|69.53|67.13|70.41|68.01|68.99|66.59|0
1648644000000|2022-03-30 12:40:00|69.47|67.07|69.69|67.29|69.69|67.29|69.25|66.85|0
1648644300000|2022-03-30 12:45:00|69.63|67.23|70.37|67.97|70.51|68.11|69.63|67.23|0
1648644600000|2022-03-30 12:50:00|70.34|67.94|69.98|67.58|70.45|68.05|69.9|67.5|0
1648644900000|2022-03-30 12:55:00|70.01|67.61|69.46|67.06|70.06|67.66|69.46|67.06|0
1648645200000|2022-03-30 13:00:00|69.43|67.03|70.03|67.63|70.11|67.71|69.43|67.03|0
1648645500000|2022-03-30 13:05:00|70.06|67.66|70.16|67.76|70.27|67.87|69.84|67.44|0
1648645800000|2022-03-30 13:10:00|70.11|67.71|69.45|67.05|70.41|68.01|69.45|67.05|0
1648646100000|2022-03-30 13:15:00|69.53|67.13|69.23|66.83|69.88|67.48|69.23|66.83|0
1648646400000|2022-03-30 13:20:00|69.2|66.8|68.95|66.55|69.28|66.88|68.58|66.18|0
1648646700000|2022-03-30 13:25:00|69.01|66.61|68.84|66.44|69.17|66.77|68.36|65.96|0
1648647000000|2022-03-30 13:30:00|68.41|66.01|67.61|65.21|68.7|66.3|67.4|65|0
1648647300000|2022-03-30 13:35:00|67.51|65.11|68.52|66.12|68.9|66.5|67.08|64.68|0
1648647600000|2022-03-30 13:40:00|68.58|66.18|68.36|65.96|68.85|66.45|67.77|65.37|0
1648647900000|2022-03-30 13:45:00|68.3|65.9|67.44|65.04|69.06|66.66|67.39|64.99|0
1648648200000|2022-03-30 13:50:00|67.39|64.99|67.55|65.15|67.97|65.57|67.18|64.78|0
1648648500000|2022-03-30 13:55:00|67.6|65.2|66.85|64.45|68.08|65.68|66.64|64.24|0
1648648800000|2022-03-30 14:00:00|66.69|64.29|66.17|63.77|67.27|64.87|66.12|63.72|0
1648649100000|2022-03-30 14:05:00|66.23|63.83|67.28|64.88|67.45|65.05|66.02|63.62|0
1648649400000|2022-03-30 14:10:00|67.07|64.67|66.19|63.79|67.23|64.83|66.01|63.61|0
1648649700000|2022-03-30 14:15:00|66.17|63.77|67.38|64.98|67.71|65.31|65.96|63.56|0
1648650000000|2022-03-30 14:20:00|67.41|65.01|68.01|65.61|68.69|66.29|67.01|64.61|0
1648650300000|2022-03-30 14:25:00|67.85|65.45|68.44|66.04|68.6|66.2|67.53|65.13|0
1648650600000|2022-03-30 14:30:00|68.46|66.06|68.49|66.09|69.14|66.74|68.25|65.85|0
1648650900000|2022-03-30 14:35:00|68.7|66.3|67.94|65.54|68.76|66.36|67.84|65.44|0
1648651200000|2022-03-30 14:40:00|67.89|65.49|68.21|65.81|68.43|66.03|67.78|65.38|0
1648651500000|2022-03-30 14:45:00|68.26|65.86|67.72|65.32|68.37|65.97|67.38|64.98|0
1648651800000|2022-03-30 14:50:00|67.67|65.27|68.31|65.91|68.36|65.96|67.19|64.79|0
1648652100000|2022-03-30 14:55:00|68.26|65.86|69.12|66.72|69.23|66.83|68.15|65.75|0
1648652400000|2022-03-30 15:00:00|69.17|66.77|69.12|66.72|69.39|66.99|68.68|66.28|0
1648652700000|2022-03-30 15:05:00|69.01|66.61|71.89|69.49|76.13|73.73|68.52|66.12|0
1648653000000|2022-03-30 15:10:00|71.94|69.54|71.94|69.54|73.12|70.72|71.77|69.37|0
1648653300000|2022-03-30 15:15:00|72.05|69.65|71.16|68.76|72.11|69.71|71.05|68.65|0
1648653600000|2022-03-30 15:20:00|71.21|68.81|71.49|69.09|71.71|69.31|70.99|68.59|0
1648653900000|2022-03-30 15:25:00|71.43|69.03|72.1|69.7|72.55|70.15|71.43|69.03|0
1648654200000|2022-03-30 15:30:00|71.93|69.53|71.37|68.97|72.32|69.92|71.31|68.91|0
1648654500000|2022-03-30 15:35:00|71.31|68.91|71.12|68.72|71.43|69.03|70.76|68.36|0
1648654800000|2022-03-30 15:40:00|71.03|68.63|71.17|68.77|71.53|69.13|70.92|68.52|0
1648655100000|2022-03-30 15:45:00|71.25|68.85|71.25|68.85|71.64|69.24|70.75|68.35|0
1648655400000|2022-03-30 15:50:00|71.19|68.79|71.47|69.07|71.69|69.29|71.14|68.74|0
1648655700000|2022-03-30 15:55:00|71.41|69.01|70.8|68.4|71.69|69.29|70.8|68.4|0
1648656000000|2022-03-30 16:00:00|70.97|68.57|70.36|67.96|70.97|68.57|69.87|67.47|0
1648656300000|2022-03-30 16:05:00|70.41|68.01|70.35|67.95|71.02|68.62|69.69|67.29|0
1648656600000|2022-03-30 16:10:00|70.3|67.9|70.21|67.81|70.85|68.45|70.07|67.67|0
1648656900000|2022-03-30 16:15:00|70.24|67.84|69.79|67.39|70.4|68|69.74|67.34|0
1648657200000|2022-03-30 16:20:00|69.68|67.28|70.07|67.67|70.29|67.89|69.57|67.17|0
1648657500000|2022-03-30 16:25:00|70.12|67.72|69.95|67.55|70.34|67.94|69.73|67.33|0
1648657800000|2022-03-30 16:30:00|69.9|67.5|69.67|67.27|70.23|67.83|69.67|67.27|0
1648658100000|2022-03-30 16:35:00|69.56|67.16|69.12|66.72|69.62|67.22|69.12|66.72|0
1648658400000|2022-03-30 16:40:00|69.02|66.62|68.69|66.29|69.34|66.94|68.58|66.18|0
1648658700000|2022-03-30 16:45:00|68.74|66.34|69.12|66.72|69.28|66.88|68.69|66.29|0
1648659000000|2022-03-30 16:50:00|69.17|66.77|69.11|66.71|69.39|66.99|69.06|66.66|0
1648659300000|2022-03-30 16:55:00|69.06|66.66|69|66.6|69.22|66.82|68.95|66.55|0
1648659600000|2022-03-30 17:00:00|68.95|66.55|69.54|67.14|69.66|67.26|68.95|66.55|0
1648659900000|2022-03-30 17:05:00|69.52|67.12|70.26|67.86|70.48|68.08|69.49|67.09|0
1648660200000|2022-03-30 17:10:00|70.23|67.83|69.68|67.28|70.53|68.13|69.68|67.28|0
1648660500000|2022-03-30 17:15:00|69.65|67.25|70.25|67.85|70.64|68.24|69.59|67.19|0
1648660800000|2022-03-30 17:20:00|70.3|67.9|70.74|68.34|71.08|68.68|70.3|67.9|0
1648661100000|2022-03-30 17:25:00|70.8|68.4|70.96|68.56|71.24|68.84|70.8|68.4|0
1648661400000|2022-03-30 17:30:00|71.07|68.67|71.13|68.73|71.24|68.84|70.57|68.17|0
1648661700000|2022-03-30 17:35:00|71.07|68.67|71.29|68.89|71.35|68.95|70.68|68.28|0
1648662000000|2022-03-30 17:40:00|71.35|68.95|71.34|68.94|71.68|69.28|71.12|68.72|0
1648662300000|2022-03-30 17:45:00|71.51|69.11|71.06|68.66|71.79|69.39|71|68.6|0
1648662600000|2022-03-30 17:50:00|71|68.6|70.97|68.57|71.28|68.88|70.78|68.38|0
1648662900000|2022-03-30 17:55:00|71.11|68.71|71.72|69.32|72.01|69.61|71|68.6|0
1648663200000|2022-03-30 18:00:00|71.84|69.44|70.66|68.26|71.89|69.49|70.27|67.87|0
1648663500000|2022-03-30 18:05:00|70.72|68.32|70.49|68.09|71.16|68.76|70.38|67.98|0
1648663800000|2022-03-30 18:10:00|70.44|68.04|70.65|68.25|70.88|68.48|70.38|67.98|0
1648664100000|2022-03-30 18:15:00|70.6|68.2|71.65|69.25|71.88|69.48|70.6|68.2|0
1648664400000|2022-03-30 18:20:00|71.6|69.2|71.65|69.25|71.99|69.59|71.54|69.14|0
1648664700000|2022-03-30 18:25:00|71.71|69.31|71.93|69.53|72.21|69.81|71.37|68.97|0
1648665000000|2022-03-30 18:30:00|72.04|69.64|71.56|69.16|72.15|69.75|71.26|68.86|0
1648665300000|2022-03-30 18:35:00|71.59|69.19|71.31|68.91|71.59|69.19|71.03|68.63|0
1648665600000|2022-03-30 18:40:00|71.36|68.96|72.48|70.08|72.71|70.31|71.3|68.9|0
1648665900000|2022-03-30 18:45:00|72.54|70.14|72.76|70.36|73.05|70.65|72.43|70.03|0
1648666200000|2022-03-30 18:50:00|72.82|70.42|72.99|70.59|73.22|70.82|72.48|70.08|0
1648666500000|2022-03-30 18:55:00|72.93|70.53|73.47|71.07|73.67|71.27|72.36|69.96|0
1648666800000|2022-03-30 19:00:00|73.56|71.16|73.84|71.44|73.9|71.5|73.27|70.87|0
1648667100000|2022-03-30 19:05:00|73.9|71.5|74.07|71.67|74.24|71.84|73.49|71.09|0
1648667400000|2022-03-30 19:10:00|74.18|71.78|74.21|71.81|75.02|72.62|71.85|69.45|0
1648667700000|2022-03-30 19:15:00|74.18|71.78|75.31|72.91|75.72|73.32|74.03|71.63|0
1648668000000|2022-03-30 19:20:00|75.36|72.96|76.71|74.31|77.01|74.61|75.36|72.96|0
1648668300000|2022-03-30 19:25:00|76.77|74.37|76.72|74.32|78.03|75.63|76.43|74.03|0
1648668600000|2022-03-30 19:30:00|76.66|74.26|76.02|73.62|77.13|74.73|75.55|73.15|0
1648668900000|2022-03-30 19:35:00|76.07|73.67|75.11|72.71|76.08|73.68|74.13|71.73|0
1648669200000|2022-03-30 19:40:00|75.05|72.65|74.99|72.59|75.93|73.53|74.24|71.84|0
1648669500000|2022-03-30 19:45:00|74.93|72.53|73.43|71.03|74.93|72.53|72.8|70.4|0
1648669800000|2022-03-30 19:50:00|73.6|71.2|75.16|72.76|75.45|73.05|73.6|71.2|0
1648670100000|2022-03-30 19:55:00|74.58|72.18|71.64|69.24|74.63|72.23|71.64|69.24|0
1648670400000|2022-03-30 20:00:00|71.78|69.38|70.99|68.59|71.95|69.55|70.99|68.59|0
1648670700000|2022-03-30 20:05:00|71.05|68.65|71.1|68.7|71.33|68.93|70.88|68.48|0
1648671000000|2022-03-30 20:10:00|71.16|68.76|69.66|67.26|71.21|68.81|69.55|67.15|0
1648671300000|2022-03-30 20:15:00|69.86|67.06|70.13|67.33|70.19|67.39|69.86|67.06|0
1648671600000|2022-03-30 20:20:00|70.02|67.22|69.91|67.11|70.02|67.22|69.85|67.05|0
1648671900000|2022-03-30 20:25:00|69.96|67.16|69.79|66.99|69.96|67.16|69.74|66.94|0
1648672200000|2022-03-30 20:30:00|69.74|66.94|69.74|66.94|69.74|66.94|69.63|66.83|0
1648672500000|2022-03-30 20:35:00|69.71|66.91|69.73|66.93|69.79|66.99|69.68|66.88|0
1648672800000|2022-03-30 20:40:00|69.71|66.91|69.34|66.54|69.71|66.91|69.34|66.54|0
1648673100000|2022-03-30 20:45:00|69.29|66.49|69.23|66.43|69.51|66.71|69.18|66.38|0
1648673400000|2022-03-30 20:50:00|69.21|66.41|69.39|66.59|69.45|66.65|69.21|66.41|0
1648673700000|2022-03-30 20:55:00|69.45|66.65|69.69|66.89|69.69|66.89|69.45|66.65|0
1648674000000|2022-03-30 21:00:00|69.55|66.75|69.69|66.89|69.74|66.94|69.55|66.75|0
1648674300000|2022-03-30 21:05:00|69.7|66.9|69.69|66.89|69.71|66.91|69.68|66.88|0
1648674600000|2022-03-30 21:10:00|69.71|66.91|69.73|66.93|69.73|66.93|69.68|66.88|0
1648674900000|2022-03-30 21:15:00|69.74|66.94|69.7|66.9|69.75|66.95|69.7|66.9|0
1648675200000|2022-03-30 21:20:00|69.72|66.92|69.67|66.87|69.72|66.92|69.59|66.79|0
1648675500000|2022-03-30 21:25:00|69.71|66.91|69.75|66.95|69.78|66.98|69.71|66.91|0
1648675800000|2022-03-30 21:30:00|69.74|66.94|69.78|66.98|69.79|66.99|69.74|66.94|0
1648676100000|2022-03-30 21:35:00|69.76|66.96|69.79|66.99|69.79|66.99|69.74|66.94|0
1648676400000|2022-03-30 21:40:00|69.75|66.95|69.72|66.92|69.76|66.96|69.72|66.92|0
1648676700000|2022-03-30 21:45:00|69.71|66.91|69.69|66.89|69.72|66.92|69.69|66.89|0
1648677000000|2022-03-30 21:50:00|69.65|66.85|69.75|66.95|69.8|67|69.65|66.85|0
1648677300000|2022-03-30 21:55:00|69.79|66.99|69.73|66.93|69.79|66.99|69.66|66.86|0
1648677600000|2022-03-30 22:00:00|69.7|66.9|69.9|67.1|70.01|67.21|69.62|66.82|0
1648677900000|2022-03-30 22:05:00|69.93|67.13|69.78|66.98|69.95|67.15|69.65|66.85|0
1648678200000|2022-03-30 22:10:00|69.73|66.93|69.72|66.92|69.95|67.15|69.72|66.92|0
1648678500000|2022-03-30 22:15:00|69.78|66.98|69.83|67.03|69.94|67.14|69.78|66.98|0
1648678800000|2022-03-30 22:20:00|69.75|66.95|69.55|66.75|69.83|67.03|69.55|66.75|0
1648679100000|2022-03-30 22:25:00|69.66|66.86|69.55|66.75|69.66|66.86|69.55|66.75|0
1648679400000|2022-03-30 22:30:00|69.58|66.78|69.77|66.97|69.82|67.02|69.58|66.78|0
1648679700000|2022-03-30 22:35:00|69.71|66.91|69.98|67.18|69.99|67.19|69.71|66.91|0
1648680000000|2022-03-30 22:40:00|69.93|67.13|69.7|66.9|69.93|67.13|69.54|66.74|0
1648680300000|2022-03-30 22:45:00|69.65|66.85|69.76|66.96|69.87|67.07|69.65|66.85|0
1648680600000|2022-03-30 22:50:00|69.81|67.01|69.81|67.01|69.87|67.07|69.75|66.95|0
1648680900000|2022-03-30 22:55:00|69.86|67.06|69.8|67|69.86|67.06|69.75|66.95|0
1648681200000|2022-03-30 23:00:00|69.75|66.95|69.8|67|69.8|67|69.64|66.84|0
1648681500000|2022-03-30 23:05:00|69.86|67.06|69.69|66.89|69.86|67.06|69.58|66.78|0
1648681800000|2022-03-30 23:10:00|69.74|66.94|69.79|66.99|69.85|67.05|69.63|66.83|0
1648682100000|2022-03-30 23:15:00|69.74|66.94|69.85|67.05|69.85|67.05|69.57|66.77|0
1648682400000|2022-03-30 23:20:00|69.79|66.99|69.84|67.04|69.85|67.05|69.73|66.93|0
1648682700000|2022-03-30 23:25:00|69.79|66.99|69.9|67.1|69.9|67.1|69.79|66.99|0
1648683000000|2022-03-30 23:30:00|69.95|67.15|70.17|67.37|70.17|67.37|69.95|67.15|0
1648683300000|2022-03-30 23:35:00|70.2|67.4|70.22|67.42|70.28|67.48|70.17|67.37|0
1648683600000|2022-03-30 23:40:00|70.17|67.37|70.16|67.36|70.27|67.47|70.11|67.31|0
1648683900000|2022-03-30 23:45:00|70.22|67.42|70.27|67.47|70.38|67.58|70.21|67.41|0
1648684200000|2022-03-30 23:50:00|70.21|67.41|70.16|67.36|70.32|67.52|70.1|67.3|0
1648684500000|2022-03-30 23:55:00|70.15|67.35|70.21|67.41|70.26|67.46|70.15|67.35|0
1648684800000|2022-03-31 00:00:00|70.15|67.35|70.31|67.51|70.32|67.52|70.09|67.29|0
1648685100000|2022-03-31 00:05:00|70.26|67.46|70.15|67.35|70.31|67.51|70.15|67.35|0
1648685400000|2022-03-31 00:10:00|70.14|67.34|69.04|66.24|70.31|67.51|68.6|65.8|0
1648685700000|2022-03-31 00:15:00|68.99|66.19|69.15|66.35|69.59|66.79|68.87|66.07|0
1648686000000|2022-03-31 00:20:00|69.12|66.32|69.2|66.4|69.25|66.45|68.71|65.91|0
1648686300000|2022-03-31 00:25:00|69.25|66.45|68.92|66.12|69.31|66.51|68.87|66.07|0
1648686600000|2022-03-31 00:30:00|68.98|66.18|68.32|65.52|68.98|66.18|68|65.2|0
1648686900000|2022-03-31 00:35:00|68.26|65.46|67.83|65.03|68.48|65.68|67.83|65.03|0
1648687200000|2022-03-31 00:40:00|67.78|64.98|67.18|64.38|67.88|65.08|66.86|64.06|0
1648687500000|2022-03-31 00:45:00|67.13|64.33|67.34|64.54|67.55|64.75|67.13|64.33|0
1648687800000|2022-03-31 00:50:00|67.39|64.59|67.18|64.38|67.42|64.62|67.07|64.27|0
1648688100000|2022-03-31 00:55:00|67.2|64.4|67.74|64.94|67.9|65.1|66.6|63.8|0
1648688400000|2022-03-31 01:00:00|67.77|64.97|67.85|65.05|67.85|65.05|67.58|64.78|0
1648688700000|2022-03-31 01:05:00|67.79|64.99|68.11|65.31|68.22|65.42|67.79|64.99|0
1648689000000|2022-03-31 01:10:00|68.09|65.29|68.16|65.36|68.38|65.58|68.06|65.26|0
1648689300000|2022-03-31 01:15:00|68.11|65.31|68.16|65.36|68.27|65.47|68.05|65.25|0
1648689600000|2022-03-31 01:20:00|68.21|65.41|68.32|65.52|68.32|65.52|68.1|65.3|0
1648689900000|2022-03-31 01:25:00|68.26|65.46|68.04|65.24|68.32|65.52|67.99|65.19|0
1648690200000|2022-03-31 01:30:00|68.1|65.3|67.83|65.03|68.26|65.46|67.77|64.97|0
1648690500000|2022-03-31 01:35:00|67.77|64.97|68.25|65.45|68.31|65.51|67.77|64.97|0
1648690800000|2022-03-31 01:40:00|68.31|65.51|68.3|65.5|68.41|65.61|68.14|65.34|0
1648691100000|2022-03-31 01:45:00|68.25|65.45|68.28|65.48|68.41|65.61|68.09|65.29|0
1648691400000|2022-03-31 01:50:00|68.25|65.45|68.24|65.44|68.3|65.5|68.03|65.23|0
1648691700000|2022-03-31 01:55:00|68.3|65.5|68.24|65.44|68.35|65.55|68.24|65.44|0
1648692000000|2022-03-31 02:00:00|68.29|65.49|68.62|65.82|68.67|65.87|68.24|65.44|0
1648692300000|2022-03-31 02:05:00|68.54|65.74|68.45|65.65|68.67|65.87|68.34|65.54|0
1648692600000|2022-03-31 02:10:00|68.4|65.6|68.28|65.48|68.5|65.7|68.28|65.48|0
1648692900000|2022-03-31 02:15:00|68.23|65.43|68.28|65.48|68.34|65.54|68.23|65.43|0
1648693200000|2022-03-31 02:20:00|68.23|65.43|68.33|65.53|68.33|65.53|68.17|65.37|0
1648693500000|2022-03-31 02:25:00|68.28|65.48|68.33|65.53|68.44|65.64|68.22|65.42|0
1648693800000|2022-03-31 02:30:00|68.27|65.47|68.16|65.36|68.38|65.58|68.16|65.36|0
1648694100000|2022-03-31 02:35:00|68.11|65.31|67.89|65.09|68.11|65.31|67.78|64.98|0
1648694400000|2022-03-31 02:40:00|67.86|65.06|68.1|65.3|68.21|65.41|67.84|65.04|0
1648694700000|2022-03-31 02:45:00|68.21|65.41|68.15|65.35|68.26|65.46|68.1|65.3|0
1648695000000|2022-03-31 02:50:00|68.13|65.33|68.2|65.4|68.29|65.49|68.13|65.33|0
1648695300000|2022-03-31 02:55:00|68.23|65.43|68.25|65.45|68.31|65.51|68.09|65.29|0
1648695600000|2022-03-31 03:00:00|68.15|65.35|68.2|65.4|68.31|65.51|68.14|65.34|0
1648695900000|2022-03-31 03:05:00|68.22|65.42|68.41|65.61|68.41|65.61|68.14|65.34|0
1648696200000|2022-03-31 03:10:00|68.52|65.72|68.57|65.77|68.79|65.99|68.46|65.66|0
1648696500000|2022-03-31 03:15:00|68.51|65.71|68.51|65.71|68.57|65.77|68.4|65.6|0
1648696800000|2022-03-31 03:20:00|68.57|65.77|68.45|65.65|68.62|65.82|68.4|65.6|0
1648697100000|2022-03-31 03:25:00|68.4|65.6|68.34|65.54|68.45|65.65|68.34|65.54|0
1648697400000|2022-03-31 03:30:00|68.4|65.6|68.77|65.97|68.77|65.97|68.4|65.6|0
1648697700000|2022-03-31 03:35:00|68.83|66.03|68.93|66.13|69.21|66.41|68.77|65.97|0
1648698000000|2022-03-31 03:40:00|68.99|66.19|69.01|66.21|69.15|66.35|68.98|66.18|0
1648698300000|2022-03-31 03:45:00|68.98|66.18|69.04|66.24|69.04|66.24|68.93|66.13|0
1648698600000|2022-03-31 03:50:00|69.03|66.23|69.03|66.23|69.06|66.26|68.98|66.18|0
1648698900000|2022-03-31 03:55:00|68.98|66.18|69.14|66.34|69.19|66.39|68.92|66.12|0
1648699200000|2022-03-31 04:00:00|69.08|66.28|70.34|67.54|70.34|67.54|68.97|66.17|0
1648699500000|2022-03-31 04:05:00|70.31|67.51|70.39|67.59|70.39|67.59|70.23|67.43|0
1648699800000|2022-03-31 04:10:00|70.37|67.57|70.44|67.64|70.45|67.65|70.33|67.53|0
1648700100000|2022-03-31 04:15:00|70.47|67.67|70.28|67.48|70.5|67.7|70.28|67.48|0
1648700400000|2022-03-31 04:20:00|70.33|67.53|70.38|67.58|70.44|67.64|70.17|67.37|0
1648700700000|2022-03-31 04:25:00|70.44|67.64|70.65|67.85|70.65|67.85|70.41|67.61|0
1648701000000|2022-03-31 04:30:00|70.68|67.88|70.43|67.63|70.68|67.88|70.27|67.47|0
1648701300000|2022-03-31 04:35:00|70.49|67.69|70.37|67.57|70.49|67.69|70.32|67.52|0
1648701600000|2022-03-31 04:40:00|70.4|67.6|70.31|67.51|70.4|67.6|70.26|67.46|0
1648701900000|2022-03-31 04:45:00|70.37|67.57|70.31|67.51|70.37|67.57|70.15|67.35|0
1648702200000|2022-03-31 04:50:00|70.25|67.45|70.36|67.56|70.36|67.56|70.25|67.45|0
1648702500000|2022-03-31 04:55:00|70.34|67.54|70.3|67.5|70.39|67.59|70.25|67.45|0
1648702800000|2022-03-31 05:00:00|70.25|67.45|70.52|67.72|70.63|67.83|70.19|67.39|0
1648703100000|2022-03-31 05:05:00|70.58|67.78|70.9|68.1|71.01|68.21|70.41|67.61|0
1648703400000|2022-03-31 05:10:00|70.88|68.08|70.68|67.88|70.88|68.08|70.35|67.55|0
1648703700000|2022-03-31 05:15:00|70.62|67.82|70.84|68.04|70.95|68.15|70.57|67.77|0
1648704000000|2022-03-31 05:20:00|70.79|67.99|70.73|67.93|70.84|68.04|70.62|67.82|0
1648704300000|2022-03-31 05:25:00|70.78|67.98|70.95|68.15|71.06|68.26|70.75|67.95|0
1648704600000|2022-03-31 05:30:00|70.94|68.14|71.11|68.31|71.17|68.37|70.78|67.98|0
1648704900000|2022-03-31 05:35:00|71.05|68.25|71.33|68.53|71.33|68.53|70.83|68.03|0
1648705200000|2022-03-31 05:40:00|71.27|68.47|71.21|68.41|71.44|68.64|71.1|68.3|0
1648705500000|2022-03-31 05:45:00|71.27|68.47|71.26|68.46|71.32|68.52|71.04|68.24|0
1648705800000|2022-03-31 05:50:00|71.21|68.41|70.82|68.02|71.26|68.46|70.54|67.74|0
1648706100000|2022-03-31 05:55:00|70.79|67.99|70.59|67.79|70.82|68.02|70.48|67.68|0
1648706400000|2022-03-31 06:00:00|70.7|67.9|71.2|68.4|71.25|68.45|70.21|67.41|0
1648706700000|2022-03-31 06:05:00|71.14|68.34|70.81|68.01|71.25|68.45|70.75|67.95|0
1648707000000|2022-03-31 06:10:00|70.75|67.95|70.84|68.04|72.34|69.54|70.7|67.9|0
1648707300000|2022-03-31 06:15:00|70.87|68.07|70.95|68.15|71.28|68.48|70.84|68.04|0
1648707600000|2022-03-31 06:20:00|71.01|68.21|70.56|67.76|71.06|68.26|70.56|67.76|0
1648707900000|2022-03-31 06:25:00|70.59|67.79|70.64|67.84|70.92|68.12|70.56|67.76|0
1648708200000|2022-03-31 06:30:00|70.67|67.87|71.11|68.31|71.11|68.31|70.55|67.75|0
1648708500000|2022-03-31 06:35:00|71|68.2|71.16|68.36|71.38|68.58|70.91|68.11|0
1648708800000|2022-03-31 06:40:00|71.21|68.41|70.88|68.08|71.21|68.41|70.74|67.94|0
1648709100000|2022-03-31 06:45:00|70.82|68.02|70.76|67.96|70.96|68.16|70.6|67.8|0
1648709400000|2022-03-31 06:50:00|70.82|68.02|70.43|67.63|70.9|68.1|70.32|67.52|0
1648709700000|2022-03-31 06:55:00|70.54|67.74|70.29|67.49|70.68|67.88|70.26|67.46|0
1648710000000|2022-03-31 07:00:00|70.21|67.41|69.76|66.96|70.21|67.41|69.49|66.69|0
1648710300000|2022-03-31 07:05:00|69.62|67.22|70.22|67.82|70.27|67.87|69.59|67.19|0
1648710600000|2022-03-31 07:10:00|70.19|67.79|69.39|66.99|70.22|67.82|68.85|66.45|0
1648710900000|2022-03-31 07:15:00|69.34|66.94|68.67|66.27|70.03|67.63|68.34|65.94|0
1648711200000|2022-03-31 07:20:00|68.72|66.32|68.69|66.29|68.93|66.53|68.45|66.05|0
1648711500000|2022-03-31 07:25:00|68.72|66.32|69.04|66.64|69.07|66.67|68.44|66.04|0
1648711800000|2022-03-31 07:30:00|69.09|66.69|68.76|66.36|69.31|66.91|68.39|65.99|0
1648712100000|2022-03-31 07:35:00|68.82|66.42|68.54|66.14|68.82|66.42|68.39|65.99|0
1648712400000|2022-03-31 07:40:00|68.52|66.12|69.06|66.66|69.19|66.79|68.52|66.12|0
1648712700000|2022-03-31 07:45:00|69.08|66.68|69.19|66.79|69.41|67.01|69.03|66.63|0
1648713000000|2022-03-31 07:50:00|69.24|66.84|69.51|67.11|69.51|67.11|69.19|66.79|0
1648713300000|2022-03-31 07:55:00|69.46|67.06|69.56|67.16|69.82|67.42|69.27|66.87|0
1648713600000|2022-03-31 08:00:00|69.62|67.22|69.89|67.49|70.14|67.74|69.62|67.22|0
1648713900000|2022-03-31 08:05:00|69.86|67.46|70.33|67.93|70.55|68.15|69.67|67.27|0
1648714200000|2022-03-31 08:10:00|70.3|67.9|70.49|68.09|70.6|68.2|70.27|67.87|0
1648714500000|2022-03-31 08:15:00|70.55|68.15|70.38|67.98|70.93|68.53|70.27|67.87|0
1648714800000|2022-03-31 08:20:00|70.43|68.03|71.03|68.63|71.03|68.63|69.29|66.89|0
1648715100000|2022-03-31 08:25:00|71.09|68.69|70.75|68.35|71.14|68.74|70.75|68.35|0
1648715400000|2022-03-31 08:30:00|70.78|68.38|70.91|68.51|71.19|68.79|70.75|68.35|0
1648715700000|2022-03-31 08:35:00|70.94|68.54|71.3|68.9|71.35|68.95|70.8|68.4|0
1648716000000|2022-03-31 08:40:00|71.35|68.95|71.18|68.78|71.35|68.95|71.13|68.73|0
1648716300000|2022-03-31 08:45:00|71.24|68.84|71.24|68.84|71.35|68.95|71.18|68.78|0
1648716600000|2022-03-31 08:50:00|71.18|68.78|70.79|68.39|71.29|68.89|70.73|68.33|0
1648716900000|2022-03-31 08:55:00|70.73|68.33|70.62|68.22|70.78|68.38|70.29|67.89|0
1648717200000|2022-03-31 09:00:00|70.73|68.33|71.17|68.77|71.17|68.77|70.48|68.08|0
1648717500000|2022-03-31 09:05:00|71.14|68.74|71.22|68.82|71.33|68.93|71|68.6|0
1648717800000|2022-03-31 09:10:00|71.17|68.77|71.11|68.71|71.28|68.88|71.08|68.68|0
1648718100000|2022-03-31 09:15:00|71.16|68.76|70.55|68.15|71.16|68.76|70.55|68.15|0
1648718400000|2022-03-31 09:20:00|70.6|68.2|70.63|68.23|70.77|68.37|70.55|68.15|0
1648718700000|2022-03-31 09:25:00|70.6|68.2|70.76|68.36|70.99|68.59|70.6|68.2|0
1648719000000|2022-03-31 09:30:00|70.79|68.39|70.76|68.36|70.98|68.58|70.71|68.31|0
1648719300000|2022-03-31 09:35:00|70.82|68.42|70.92|68.52|71.04|68.64|70.73|68.33|0
1648719600000|2022-03-31 09:40:00|70.98|68.58|70.53|68.13|70.98|68.58|70.42|68.02|0
1648719900000|2022-03-31 09:45:00|70.51|68.11|70.81|68.41|70.86|68.46|70.48|68.08|0
1648720200000|2022-03-31 09:50:00|70.69|68.29|70.91|68.51|71.02|68.62|70.69|68.29|0
1648720500000|2022-03-31 09:55:00|70.8|68.4|71.66|69.26|71.66|69.26|70.69|68.29|0
1648720800000|2022-03-31 10:00:00|71.6|69.2|71.65|69.25|71.88|69.48|71.38|68.98|0
1648721100000|2022-03-31 10:05:00|71.71|69.31|71.59|69.19|71.76|69.36|71.43|69.03|0
1648721400000|2022-03-31 10:10:00|71.57|69.17|71.84|69.44|71.87|69.47|71.54|69.14|0
1648721700000|2022-03-31 10:15:00|71.76|69.36|72.09|69.69|72.09|69.69|71.42|69.02|0
1648722000000|2022-03-31 10:20:00|72.15|69.75|71.69|69.29|72.37|69.97|71.64|69.24|0
1648722300000|2022-03-31 10:25:00|71.64|69.24|69.75|67.35|71.75|69.35|69.64|67.24|0
1648722600000|2022-03-31 10:30:00|69.7|67.3|70|67.6|70.02|67.62|69.67|67.27|0
1648722900000|2022-03-31 10:35:00|69.97|67.57|70.16|67.76|70.35|67.95|69.36|66.96|0
1648723200000|2022-03-31 10:40:00|70.19|67.79|69.91|67.51|70.33|67.93|69.72|67.32|0
1648723500000|2022-03-31 10:45:00|69.85|67.45|70.07|67.67|70.12|67.72|69.68|67.28|0
1648723800000|2022-03-31 10:50:00|70.12|67.72|70.4|68|70.57|68.17|69.96|67.56|0
1648724100000|2022-03-31 10:55:00|70.45|68.05|71.06|68.66|71.06|68.66|70.45|68.05|0
1648724400000|2022-03-31 11:00:00|71.01|68.61|70.89|68.49|71.06|68.66|70.78|68.38|0
1648724700000|2022-03-31 11:05:00|70.83|68.43|71.05|68.65|71.39|68.99|70.83|68.43|0
1648725000000|2022-03-31 11:10:00|71.11|68.71|71.72|69.32|71.78|69.38|71.11|68.71|0
1648725300000|2022-03-31 11:15:00|71.67|69.27|72.54|70.14|72.6|70.2|70.99|68.59|0
1648725600000|2022-03-31 11:20:00|72.6|70.2|72.82|70.42|72.88|70.48|72.43|70.03|0
1648725900000|2022-03-31 11:25:00|72.88|70.48|73.36|70.96|73.39|70.99|72.77|70.37|0
1648726200000|2022-03-31 11:30:00|73.39|70.99|73.04|70.64|73.39|70.99|72.82|70.42|0
1648726500000|2022-03-31 11:35:00|73.16|70.76|72.64|70.24|73.16|70.76|72.5|70.1|0
1648726800000|2022-03-31 11:40:00|72.59|70.19|72.19|69.79|72.84|70.44|72.13|69.73|0
1648727100000|2022-03-31 11:45:00|72.1|69.7|71.85|69.45|72.19|69.79|71.79|69.39|0
1648727400000|2022-03-31 11:50:00|71.9|69.5|72.18|69.78|72.18|69.78|71.85|69.45|0
1648727700000|2022-03-31 11:55:00|72.12|69.72|71.73|69.33|72.18|69.78|71.56|69.16|0
1648728000000|2022-03-31 12:00:00|71.67|69.27|71.26|68.86|72.24|69.84|71.15|68.75|0
1648728300000|2022-03-31 12:05:00|71.21|68.81|70.93|68.53|71.29|68.89|70.7|68.3|0
1648728600000|2022-03-31 12:10:00|70.87|68.47|70.98|68.58|71.04|68.64|70.87|68.47|0
1648728900000|2022-03-31 12:15:00|70.92|68.52|71.25|68.85|71.31|68.91|70.92|68.52|0
1648729200000|2022-03-31 12:20:00|71.2|68.8|71.14|68.74|71.48|69.08|71.08|68.68|0
1648729500000|2022-03-31 12:25:00|71.08|68.68|71.02|68.62|71.19|68.79|70.91|68.51|0
1648729800000|2022-03-31 12:30:00|71.19|68.79|70.66|68.26|71.41|69.01|69.78|67.38|0
1648730100000|2022-03-31 12:35:00|70.55|68.15|70.97|68.57|71.33|68.93|70.44|68.04|0
1648730400000|2022-03-31 12:40:00|70.94|68.54|71.05|68.65|71.22|68.82|70.94|68.54|0
1648730700000|2022-03-31 12:45:00|70.99|68.59|71.16|68.76|71.44|69.04|70.99|68.59|0
1648731000000|2022-03-31 12:50:00|71.21|68.81|71.27|68.87|71.32|68.92|70.99|68.59|0
1648731300000|2022-03-31 12:55:00|71.35|68.95|70.76|68.36|71.35|68.95|70.54|68.14|0
1648731600000|2022-03-31 13:00:00|70.7|68.3|70.42|68.02|70.98|68.58|70.37|67.97|0
1648731900000|2022-03-31 13:05:00|70.48|68.08|70.86|68.46|70.92|68.52|70.09|67.69|0
1648732200000|2022-03-31 13:10:00|70.81|68.41|71.31|68.91|72.04|69.64|70.78|68.38|0
1648732500000|2022-03-31 13:15:00|71.2|68.8|71.64|69.24|72.15|69.75|71.08|68.68|0
1648732800000|2022-03-31 13:20:00|71.76|69.36|71.3|68.9|72.04|69.64|71.3|68.9|0
1648733100000|2022-03-31 13:25:00|71.25|68.85|72.49|70.09|72.49|70.09|71.19|68.79|0
1648733400000|2022-03-31 13:30:00|72.15|69.75|72.71|70.31|72.83|70.43|71.98|69.58|0
1648733700000|2022-03-31 13:35:00|72.88|70.48|72.82|70.42|74.21|71.81|72.82|70.42|0
1648734000000|2022-03-31 13:40:00|72.99|70.59|73.48|71.08|73.8|71.4|72.65|70.25|0
1648734300000|2022-03-31 13:45:00|73.45|71.05|73.5|71.1|74.72|72.32|71.7|69.3|0
1648734600000|2022-03-31 13:50:00|73.56|71.16|74.43|72.03|74.95|72.55|72.34|69.94|0
1648734900000|2022-03-31 13:55:00|74.49|72.09|73.79|71.39|74.95|72.55|73.45|71.05|0
1648735200000|2022-03-31 14:00:00|73.77|71.37|76.41|74.01|76.77|74.37|73.77|71.37|0
1648735500000|2022-03-31 14:05:00|76.29|73.89|76.05|73.65|76.35|73.95|75.29|72.89|0
1648735800000|2022-03-31 14:10:00|75.94|73.54|75.35|72.95|76.59|74.19|75.23|72.83|0
1648736100000|2022-03-31 14:15:00|75.29|72.89|75.34|72.94|75.99|73.59|74.76|72.36|0
1648736400000|2022-03-31 14:20:00|75.43|73.03|76.22|73.82|76.4|74|74.88|72.48|0
1648736700000|2022-03-31 14:25:00|76.28|73.88|75.45|73.05|76.81|74.41|75.19|72.79|0
1648737000000|2022-03-31 14:30:00|75.4|73|74|71.6|75.74|73.34|73.83|71.43|0
1648737300000|2022-03-31 14:35:00|73.88|71.48|75.03|72.63|75.15|72.75|73.42|71.02|0
1648737600000|2022-03-31 14:40:00|75.06|72.66|74.62|72.22|75.55|73.15|74.45|72.05|0
1648737900000|2022-03-31 14:45:00|74.74|72.34|73.24|70.84|74.85|72.45|72.9|70.5|0
1648738200000|2022-03-31 14:50:00|73.3|70.9|74.1|71.7|74.21|71.81|73.13|70.73|0
1648738500000|2022-03-31 14:55:00|73.98|71.58|69.78|67.38|73.98|71.58|69.28|66.88|0
1648738800000|2022-03-31 15:00:00|69.89|67.49|70.45|68.05|71.12|68.72|69.61|67.21|0
1648739100000|2022-03-31 15:05:00|70.5|68.1|71.48|69.08|72.05|69.65|70.45|68.05|0
1648739400000|2022-03-31 15:10:00|71.56|69.16|71.64|69.24|72.1|69.7|71.14|68.74|0
1648739700000|2022-03-31 15:15:00|71.48|69.08|71.98|69.58|72.32|69.92|71.42|69.02|0
1648740000000|2022-03-31 15:20:00|72.04|69.64|72.04|69.64|72.32|69.92|71.36|68.96|0
1648740300000|2022-03-31 15:25:00|72.09|69.69|72.49|70.09|72.77|70.37|72.09|69.69|0
1648740600000|2022-03-31 15:30:00|72.66|70.26|73.12|70.72|73.29|70.89|72.43|70.03|0
1648740900000|2022-03-31 15:35:00|73.06|70.66|72.77|70.37|73.4|71|72.31|69.91|0
1648741200000|2022-03-31 15:40:00|72.65|70.25|72.08|69.68|72.71|70.31|71.4|69|0
1648741500000|2022-03-31 15:45:00|72.14|69.74|72.42|70.02|72.65|70.25|72.13|69.73|0
1648741800000|2022-03-31 15:50:00|72.47|70.07|72.7|70.3|72.99|70.59|72.22|69.82|0
1648742100000|2022-03-31 15:55:00|72.64|70.24|71.95|69.55|72.75|70.35|71.95|69.55|0
1648742400000|2022-03-31 16:00:00|72.01|69.61|72.86|70.46|72.92|70.52|71.56|69.16|0
1648742700000|2022-03-31 16:05:00|72.92|70.52|72.75|70.35|73.09|70.69|72.52|70.12|0
1648743000000|2022-03-31 16:10:00|72.8|70.4|73.49|71.09|73.49|71.09|72.75|70.35|0
1648743300000|2022-03-31 16:15:00|73.55|71.15|73.31|70.91|73.67|71.27|72.91|70.51|0
1648743600000|2022-03-31 16:20:00|73.43|71.03|74.24|71.84|74.24|71.84|73.43|71.03|0
1648743900000|2022-03-31 16:25:00|74.3|71.9|74.18|71.78|74.71|72.31|74.12|71.72|0
1648744200000|2022-03-31 16:30:00|74.09|71.69|74.76|72.36|74.82|72.42|73.71|71.31|0
1648744500000|2022-03-31 16:35:00|74.7|72.3|74.11|71.71|74.88|72.48|73.88|71.48|0
1648744800000|2022-03-31 16:40:00|74.17|71.77|73.64|71.24|74.23|71.83|73.53|71.13|0
1648745100000|2022-03-31 16:45:00|73.53|71.13|73.76|71.36|74.16|71.76|73.35|70.95|0
1648745400000|2022-03-31 16:50:00|73.7|71.3|74.45|72.05|74.63|72.23|73.7|71.3|0
1648745700000|2022-03-31 16:55:00|74.51|72.11|74.86|72.46|74.98|72.58|74.22|71.82|0
1648746000000|2022-03-31 17:00:00|74.8|72.4|74.59|72.19|75.04|72.64|74.21|71.81|0
1648746300000|2022-03-31 17:05:00|74.62|72.22|75.03|72.63|75.09|72.69|74.27|71.87|0
1648746600000|2022-03-31 17:10:00|75|72.6|75.32|72.92|75.5|73.1|74.73|72.33|0
1648746900000|2022-03-31 17:15:00|75.38|72.98|74.55|72.15|75.73|73.33|74.49|72.09|0
1648747200000|2022-03-31 17:20:00|74.73|72.33|75.14|72.74|75.37|72.97|74.73|72.33|0
1648747500000|2022-03-31 17:25:00|75.25|72.85|74.14|71.74|75.37|72.97|74.02|71.62|0
1648747800000|2022-03-31 17:30:00|74.19|71.79|74.19|71.79|74.48|72.08|73.73|71.33|0
1648748100000|2022-03-31 17:35:00|74.31|71.91|74.66|72.26|74.89|72.49|74.31|71.91|0
1648748400000|2022-03-31 17:40:00|74.6|72.2|74.18|71.78|74.71|72.31|73.95|71.55|0
1648748700000|2022-03-31 17:45:00|74.13|71.73|73.89|71.49|74.36|71.96|73.83|71.43|0
1648749000000|2022-03-31 17:50:00|73.77|71.37|73.48|71.08|73.77|71.37|72.91|70.51|0
1648749300000|2022-03-31 17:55:00|73.54|71.14|74.17|71.77|74.17|71.77|73.31|70.91|0
1648749600000|2022-03-31 18:00:00|74.06|71.66|75.4|73|75.46|73.06|74.06|71.66|0
1648749900000|2022-03-31 18:05:00|75.34|72.94|75.64|73.24|75.93|73.53|75.11|72.71|0
1648750200000|2022-03-31 18:10:00|75.75|73.35|75.99|73.59|76.11|73.71|75.4|73|0
1648750500000|2022-03-31 18:15:00|76.05|73.65|76.22|73.82|76.52|74.12|75.87|73.47|0
1648750800000|2022-03-31 18:20:00|76.28|73.88|76.3|73.9|76.4|74|73.57|71.17|0
1648751100000|2022-03-31 18:25:00|76.36|73.96|76.12|73.72|77.13|74.73|76|73.6|0
1648751400000|2022-03-31 18:30:00|76.18|73.78|76.77|74.37|76.95|74.55|76.06|73.66|0
1648751700000|2022-03-31 18:35:00|76.83|74.43|76.2|73.8|77.13|74.73|75.82|73.42|0
1648752000000|2022-03-31 18:40:00|76.35|73.95|76.88|74.48|77.3|74.9|76.05|73.65|0
1648752300000|2022-03-31 18:45:00|76.82|74.42|76.82|74.42|77.3|74.9|76.34|73.94|0
1648752600000|2022-03-31 18:50:00|76.94|74.54|76.69|74.29|77|74.6|76.34|73.94|0
1648752900000|2022-03-31 18:55:00|76.87|74.47|75.5|73.1|76.87|74.47|75.5|73.1|0
1648753200000|2022-03-31 19:00:00|75.33|72.93|74.74|72.34|75.33|72.93|73.75|71.35|0
1648753500000|2022-03-31 19:05:00|74.85|72.45|74.44|72.04|75.09|72.69|74.15|71.75|0
1648753800000|2022-03-31 19:10:00|74.5|72.1|75.55|73.15|75.73|73.33|74.47|72.07|0
1648754100000|2022-03-31 19:15:00|75.49|73.09|76.38|73.98|76.56|74.16|75.49|73.09|0
1648754400000|2022-03-31 19:20:00|76.44|74.04|77.87|75.47|78|75.6|76.44|74.04|0
1648754700000|2022-03-31 19:25:00|77.81|75.41|77.99|75.59|78.6|76.2|77.51|75.11|0
1648755000000|2022-03-31 19:30:00|78.05|75.65|79.7|77.3|80.13|77.73|77.69|75.29|0
1648755300000|2022-03-31 19:35:00|79.88|77.48|79.02|76.62|80.13|77.73|78.35|75.95|0
1648755600000|2022-03-31 19:40:00|79.45|77.05|81.06|78.66|81.18|78.78|79.02|76.62|0
1648755900000|2022-03-31 19:45:00|81|78.6|78.96|76.56|81.37|78.97|78.77|76.37|0
1648756200000|2022-03-31 19:50:00|79.46|77.06|83.74|81.34|83.74|81.34|79.08|76.68|0
1648756500000|2022-03-31 19:55:00|83.8|81.4|87.12|84.72|88.02|85.62|83.1|80.7|0
1648756800000|2022-03-31 20:00:00|87.72|85.32|86.92|84.52|87.72|85.32|84.9|82.5|0
1648757100000|2022-03-31 20:05:00|86.85|84.45|85.93|83.53|87.31|84.91|85.8|83.4|0
1648757400000|2022-03-31 20:10:00|85.8|83.4|82.57|80.17|85.83|83.43|82.38|79.98|0
1648757700000|2022-03-31 20:15:00|82.9|80.1|83.02|80.22|83.34|80.54|82.45|79.65|0
1648758000000|2022-03-31 20:20:00|83.09|80.29|84.27|81.47|84.31|81.51|82.96|80.16|0
1648758300000|2022-03-31 20:25:00|84.31|81.51|83.85|81.05|84.63|81.83|83.66|80.86|0
1648758600000|2022-03-31 20:30:00|83.78|80.98|83.59|80.79|83.91|81.11|83.33|80.53|0
1648758900000|2022-03-31 20:35:00|83.75|80.95|83.39|80.59|83.75|80.95|83.14|80.34|0
1648759200000|2022-03-31 20:40:00|83.36|80.56|83.2|80.4|83.36|80.56|83|80.2|0
1648759500000|2022-03-31 20:45:00|83.13|80.33|83.13|80.33|83.71|80.91|82.88|80.08|0
1648759800000|2022-03-31 20:50:00|83.06|80.26|83.25|80.45|83.67|80.87|83.06|80.26|0
1648760100000|2022-03-31 20:55:00|83.19|80.39|83.22|80.42|83.38|80.58|83.06|80.26|0
1648760400000|2022-03-31 21:00:00|83.18|80.38|83.35|80.55|83.36|80.56|83.15|80.35|0
1648760700000|2022-03-31 21:05:00|83.36|80.56|83.37|80.57|83.4|80.6|83.29|80.49|0
1648761000000|2022-03-31 21:10:00|83.38|80.58|83.33|80.53|83.39|80.59|83.31|80.51|0
1648761300000|2022-03-31 21:15:00|83.34|80.54|83.31|80.51|83.34|80.54|83.3|80.5|0
1648761600000|2022-03-31 21:20:00|83.33|80.53|83.53|80.73|83.53|80.73|83.33|80.53|0
1648761900000|2022-03-31 21:25:00|83.47|80.67|83.79|80.99|83.79|80.99|83.4|80.6|0
1648762200000|2022-03-31 21:30:00|83.68|80.88|83.83|81.03|83.94|81.14|83.63|80.83|0
1648762500000|2022-03-31 21:35:00|83.84|81.04|84.01|81.21|84.07|81.27|83.83|81.03|0
1648762800000|2022-03-31 21:40:00|83.99|81.19|83.81|81.01|84.06|81.26|83.79|80.99|0
1648763100000|2022-03-31 21:45:00|83.8|81|83.78|80.98|83.87|81.07|83.61|80.81|0
1648763400000|2022-03-31 21:50:00|83.73|80.93|83.67|80.87|83.73|80.93|83.41|80.61|0
1648763700000|2022-03-31 21:55:00|83.63|80.83|83.4|80.6|83.63|80.83|83.29|80.49|0
1648764000000|2022-03-31 22:00:00|83.3|80.5|82.56|79.76|83.37|80.57|82.31|79.51|0
1648764300000|2022-03-31 22:05:00|82.63|79.83|82.81|80.01|82.88|80.08|82.43|79.63|0
1648764600000|2022-03-31 22:10:00|82.75|79.95|83.23|80.43|83.32|80.52|82.75|79.95|0
1648764900000|2022-03-31 22:15:00|83.19|80.39|83.64|80.84|83.84|81.04|83.1|80.3|0
1648765200000|2022-03-31 22:20:00|83.7|80.9|83.83|81.03|84.09|81.29|83.58|80.78|0
1648765500000|2022-03-31 22:25:00|83.77|80.97|84.02|81.22|84.02|81.22|83.7|80.9|0
1648765800000|2022-03-31 22:30:00|83.83|81.03|83.24|80.44|83.83|81.03|83.24|80.44|0
1648766100000|2022-03-31 22:35:00|83.21|80.41|83.05|80.25|83.24|80.44|82.92|80.12|0
1648766400000|2022-03-31 22:40:00|82.98|80.18|82.95|80.15|83.02|80.22|82.85|80.05|0
1648766700000|2022-03-31 22:45:00|82.92|80.12|83.04|80.24|83.04|80.24|82.72|79.92|0
1648767000000|2022-03-31 22:50:00|82.98|80.18|82.91|80.11|82.98|80.18|82.72|79.92|0
1648767300000|2022-03-31 22:55:00|82.85|80.05|82.91|80.11|83.1|80.3|82.85|80.05|0
1648767600000|2022-03-31 23:00:00|82.84|80.04|82.9|80.1|82.91|80.11|82.71|79.91|0
1648767900000|2022-03-31 23:05:00|82.97|80.17|82.84|80.04|83.09|80.29|82.77|79.97|0
1648768200000|2022-03-31 23:10:00|82.83|80.03|82.77|79.97|82.96|80.16|82.67|79.87|0
1648768500000|2022-03-31 23:15:00|82.83|80.03|82.76|79.96|82.96|80.16|82.51|79.71|0
1648768800000|2022-03-31 23:20:00|82.7|79.9|82.67|79.87|82.95|80.15|82.64|79.84|0
1648769100000|2022-03-31 23:25:00|82.7|79.9|82.63|79.83|82.82|80.02|82.63|79.83|0
1648769400000|2022-03-31 23:30:00|82.69|79.89|82.75|79.95|82.88|80.08|82.44|79.64|0
1648769700000|2022-03-31 23:35:00|82.69|79.89|82.49|79.69|82.69|79.89|82.43|79.63|0
1648770000000|2022-03-31 23:40:00|82.56|79.76|82.24|79.44|82.56|79.76|82.11|79.31|0
1648770300000|2022-03-31 23:45:00|82.17|79.37|82.81|80.01|82.81|80.01|82.17|79.37|0
1648770600000|2022-03-31 23:50:00|82.74|79.94|82.55|79.75|82.93|80.13|82.55|79.75|0
1648770900000|2022-03-31 23:55:00|82.48|79.68|82.67|79.87|82.74|79.94|82.48|79.68|0
1648771200000|2022-04-01 00:00:00|82.61|79.81|83.12|80.32|83.37|80.57|82.1|79.3|0
1648771500000|2022-04-01 00:05:00|83.05|80.25|82.98|80.18|83.37|80.57|82.6|79.8|0
1648771800000|2022-04-01 00:10:00|82.92|80.12|82.6|79.8|83.3|80.5|82.47|79.67|0
1648772100000|2022-04-01 00:15:00|82.66|79.86|83.43|80.63|83.49|80.69|82.53|79.73|0
1648772400000|2022-04-01 00:20:00|83.36|80.56|83.04|80.24|83.49|80.69|82.85|80.05|0
1648772700000|2022-04-01 00:25:00|83.1|80.3|83.48|80.68|83.61|80.81|83.1|80.3|0
1648773000000|2022-04-01 00:30:00|83.42|80.62|83.87|81.07|83.87|81.07|83.35|80.55|0
1648773300000|2022-04-01 00:35:00|83.8|81|83.15|80.35|84.12|81.32|83.15|80.35|0
1648773600000|2022-04-01 00:40:00|83.09|80.29|82.89|80.09|83.41|80.61|82.7|79.9|0
1648773900000|2022-04-01 00:45:00|82.96|80.16|83.05|80.25|83.15|80.35|82.77|79.97|0
1648774200000|2022-04-01 00:50:00|83.02|80.22|83.21|80.41|83.47|80.67|83.02|80.22|0
1648774500000|2022-04-01 00:55:00|83.14|80.34|82.63|79.83|83.46|80.66|82.63|79.83|0
1648774800000|2022-04-01 01:00:00|82.69|79.89|82.82|80.02|83.14|80.34|82.63|79.83|0
1648775100000|2022-04-01 01:05:00|82.75|79.95|82.62|79.82|82.94|80.14|82.56|79.76|0
1648775400000|2022-04-01 01:10:00|82.65|79.85|82.49|79.69|82.81|80.01|82.36|79.56|0
1648775700000|2022-04-01 01:15:00|82.55|79.75|82.36|79.56|82.68|79.88|82.11|79.31|0
1648776000000|2022-04-01 01:20:00|82.3|79.5|82.1|79.3|82.36|79.56|81.97|79.17|0
1648776300000|2022-04-01 01:25:00|82.07|79.27|82.22|79.42|82.54|79.74|82.07|79.27|0
1648776600000|2022-04-01 01:30:00|82.29|79.49|82.35|79.55|82.61|79.81|82.22|79.42|0
1648776900000|2022-04-01 01:35:00|82.28|79.48|83.05|80.25|83.3|80.5|82.28|79.48|0
1648777200000|2022-04-01 01:40:00|83.11|80.31|82.85|80.05|83.11|80.31|82.66|79.86|0
1648777500000|2022-04-01 01:45:00|82.91|80.11|82.98|80.18|83.17|80.37|82.79|79.99|0
1648777800000|2022-04-01 01:50:00|83.01|80.21|82.91|80.11|83.01|80.21|82.34|79.54|0
1648778100000|2022-04-01 01:55:00|82.84|80.04|82.71|79.91|82.91|80.11|82.59|79.79|0
1648778400000|2022-04-01 02:00:00|82.78|79.98|82.58|79.78|82.84|80.04|82.26|79.46|0
1648778700000|2022-04-01 02:05:00|82.55|79.75|82.83|80.03|82.83|80.03|82.45|79.65|0
1648779000000|2022-04-01 02:10:00|82.87|80.07|82.51|79.71|82.9|80.1|82.42|79.62|0
1648779300000|2022-04-01 02:15:00|82.48|79.68|82.44|79.64|82.57|79.77|82.38|79.58|0
1648779600000|2022-04-01 02:20:00|82.48|79.68|82.57|79.77|82.89|80.09|82.44|79.64|0
1648779900000|2022-04-01 02:25:00|82.63|79.83|82.63|79.83|82.69|79.89|82.5|79.7|0
1648780200000|2022-04-01 02:30:00|82.56|79.76|82.37|79.57|82.62|79.82|82.31|79.51|0
1648780500000|2022-04-01 02:35:00|82.34|79.54|81.98|79.18|82.43|79.63|81.92|79.12|0
1648780800000|2022-04-01 02:40:00|82.05|79.25|81.79|78.99|82.05|79.25|81.6|78.8|0
1648781100000|2022-04-01 02:45:00|81.85|79.05|81.53|78.73|81.92|79.12|81.53|78.73|0
1648781400000|2022-04-01 02:50:00|81.6|78.8|81.78|78.98|81.78|78.98|81.47|78.67|0
1648781700000|2022-04-01 02:55:00|81.72|78.92|81.59|78.79|81.72|78.92|81.53|78.73|0
1648782000000|2022-04-01 03:00:00|81.53|78.73|80.96|78.16|81.53|78.73|80.86|78.06|0
1648782300000|2022-04-01 03:05:00|81.02|78.22|81.33|78.53|81.4|78.6|81.02|78.22|0
1648782600000|2022-04-01 03:10:00|81.27|78.47|81.07|78.27|81.33|78.53|81.07|78.27|0
1648782900000|2022-04-01 03:15:00|81.01|78.21|81.01|78.21|81.07|78.27|80.89|78.09|0
1648783200000|2022-04-01 03:20:00|81.07|78.27|80.4|77.6|81.07|78.27|79.74|76.94|0
1648783500000|2022-04-01 03:25:00|80.34|77.54|80.52|77.72|80.59|77.79|80.34|77.54|0
1648783800000|2022-04-01 03:30:00|80.59|77.79|80.71|77.91|80.71|77.91|80.46|77.66|0
1648784100000|2022-04-01 03:35:00|80.64|77.84|80.89|78.09|81.02|78.22|80.64|77.84|0
1648784400000|2022-04-01 03:40:00|80.96|78.16|80.89|78.09|81.02|78.22|80.7|77.9|0
1648784700000|2022-04-01 03:45:00|80.83|78.03|80.82|78.02|80.95|78.15|80.82|78.02|0
1648785000000|2022-04-01 03:50:00|80.76|77.96|80.94|78.14|80.95|78.15|80.7|77.9|0
1648785300000|2022-04-01 03:55:00|81.01|78.21|80.82|78.02|81.07|78.27|80.82|78.02|0
1648785600000|2022-04-01 04:00:00|80.75|77.95|81|78.2|81|78.2|80.75|77.95|0
1648785900000|2022-04-01 04:05:00|80.94|78.14|80.81|78.01|81|78.2|80.81|78.01|0
1648786200000|2022-04-01 04:10:00|80.87|78.07|80.8|78|80.93|78.13|80.8|78|0
1648786500000|2022-04-01 04:15:00|80.87|78.07|80.68|77.88|80.87|78.07|80.68|77.88|0
1648786800000|2022-04-01 04:20:00|80.67|77.87|80.73|77.93|80.8|78|80.67|77.87|0
1648787100000|2022-04-01 04:25:00|80.8|78|80.86|78.06|80.89|78.09|80.8|78|0
1648787400000|2022-04-01 04:30:00|80.92|78.12|80.98|78.18|80.98|78.18|80.79|77.99|0
1648787700000|2022-04-01 04:35:00|81.01|78.21|81.16|78.36|81.17|78.37|80.98|78.18|0
1648788000000|2022-04-01 04:40:00|81.29|78.49|81.54|78.74|81.67|78.87|81.23|78.43|0
1648788300000|2022-04-01 04:45:00|81.6|78.8|81.41|78.61|81.6|78.8|81.35|78.55|0
1648788600000|2022-04-01 04:50:00|81.47|78.67|80.42|77.62|81.79|78.99|79.88|77.08|0
1648788900000|2022-04-01 04:55:00|80.36|77.56|80.48|77.68|80.58|77.78|80.23|77.43|0
1648789200000|2022-04-01 05:00:00|80.61|77.81|80.23|77.43|80.61|77.81|80.23|77.43|0
1648789500000|2022-04-01 05:05:00|80.29|77.49|80.22|77.42|80.35|77.55|80.1|77.3|0
1648789800000|2022-04-01 05:10:00|80.29|77.49|79.72|76.92|80.47|77.67|79.65|76.85|0
1648790100000|2022-04-01 05:15:00|79.65|76.85|79.71|76.91|79.84|77.04|79.59|76.79|0
1648790400000|2022-04-01 05:20:00|79.78|76.98|79.96|77.16|80.02|77.22|79.65|76.85|0
1648790700000|2022-04-01 05:25:00|80.09|77.29|80.08|77.28|80.12|77.32|79.96|77.16|0
1648791000000|2022-04-01 05:30:00|80.02|77.22|80.39|77.59|80.39|77.59|80.02|77.22|0
1648791300000|2022-04-01 05:35:00|80.33|77.53|80.77|77.97|80.84|78.04|80.27|77.47|0
1648791600000|2022-04-01 05:40:00|80.71|77.91|80.45|77.65|80.77|77.97|80.39|77.59|0
1648791900000|2022-04-01 05:45:00|80.51|77.71|80.57|77.77|80.67|77.87|80.45|77.65|0
1648792200000|2022-04-01 05:50:00|80.64|77.84|80.95|78.15|81.14|78.34|80.64|77.84|0
1648792500000|2022-04-01 05:55:00|80.89|78.09|81.14|78.34|81.14|78.34|80.88|78.08|0
1648792800000|2022-04-01 06:00:00|81.26|78.46|80.88|78.08|81.58|78.78|80.82|78.02|0
1648793100000|2022-04-01 06:05:00|80.94|78.14|81.19|78.39|81.51|78.71|80.88|78.08|0
1648793400000|2022-04-01 06:10:00|81.26|78.46|81.06|78.26|81.38|78.58|81.06|78.26|0
1648793700000|2022-04-01 06:15:00|81.13|78.33|80.55|77.75|81.19|78.39|80.55|77.75|0
1648794000000|2022-04-01 06:20:00|80.43|77.63|78.97|76.17|80.43|77.63|78.91|76.11|0
1648794300000|2022-04-01 06:25:00|78.91|76.11|79.16|76.36|79.22|76.42|78.66|75.86|0
1648794600000|2022-04-01 06:30:00|79.22|76.42|79.34|76.54|79.34|76.54|78.84|76.04|0
1648794900000|2022-04-01 06:35:00|79.4|76.6|78.77|75.97|79.44|76.64|78.65|75.85|0
1648795200000|2022-04-01 06:40:00|78.84|76.04|78.49|75.69|78.9|76.1|78.46|75.66|0
1648795500000|2022-04-01 06:45:00|78.52|75.72|78.39|75.59|78.52|75.72|78.27|75.47|0
1648795800000|2022-04-01 06:50:00|78.43|75.63|78.45|75.65|78.64|75.84|78.24|75.44|0
1648796100000|2022-04-01 06:55:00|78.51|75.71|78.45|75.65|78.82|76.02|78.26|75.46|0
1648796400000|2022-04-01 07:00:00|78.51|75.71|78.94|76.14|79.13|76.33|78.45|75.65|0
1648796700000|2022-04-01 07:05:00|78.62|76.22|78.65|76.25|79.12|76.72|78.53|76.13|0
1648797000000|2022-04-01 07:10:00|78.74|76.34|79.17|76.77|79.36|76.96|78.3|75.9|0
1648797300000|2022-04-01 07:15:00|79.08|76.68|78.36|75.96|79.24|76.84|78.24|75.84|0
1648797600000|2022-04-01 07:20:00|78.39|75.99|77.8|75.4|78.42|76.02|77.3|74.9|0
1648797900000|2022-04-01 07:25:00|77.98|75.58|78.48|76.08|78.48|76.08|77.86|75.46|0
1648798200000|2022-04-01 07:30:00|78.66|76.26|79.29|76.89|79.29|76.89|78.41|76.01|0
1648798500000|2022-04-01 07:35:00|79.22|76.82|79.03|76.63|79.79|77.39|78.97|76.57|0
1648798800000|2022-04-01 07:40:00|79.09|76.69|78.97|76.57|79.41|77.01|78.66|76.26|0
1648799100000|2022-04-01 07:45:00|79.09|76.69|78.59|76.19|79.09|76.69|78.4|76|0
1648799400000|2022-04-01 07:50:00|78.52|76.12|77.96|75.56|78.62|76.22|77.96|75.56|0
1648799700000|2022-04-01 07:55:00|77.9|75.5|78.24|75.84|78.52|76.12|77.9|75.5|0
1648800000000|2022-04-01 08:00:00|78.33|75.93|77.62|75.22|78.55|76.15|77.62|75.22|0
1648800300000|2022-04-01 08:05:00|77.65|75.25|78.01|75.61|78.2|75.8|77.64|75.24|0
1648800600000|2022-04-01 08:10:00|78.05|75.65|78.38|75.98|78.38|75.98|77.64|75.24|0
1648800900000|2022-04-01 08:15:00|78.32|75.92|78.32|75.92|78.6|76.2|77.98|75.58|0
1648801200000|2022-04-01 08:20:00|78.25|75.85|77.94|75.54|78.32|75.92|77.76|75.36|0
1648801500000|2022-04-01 08:25:00|78|75.6|77.81|75.41|78.12|75.72|77.63|75.23|0
1648801800000|2022-04-01 08:30:00|77.88|75.48|78|75.6|78.31|75.91|77.88|75.48|0
1648802100000|2022-04-01 08:35:00|77.93|75.53|78.3|75.9|78.3|75.9|77.75|75.35|0
1648802400000|2022-04-01 08:40:00|78.27|75.87|77.56|75.16|78.3|75.9|77.56|75.16|0
1648802700000|2022-04-01 08:45:00|77.49|75.09|77.55|75.15|77.74|75.34|77.31|74.91|0
1648803000000|2022-04-01 08:50:00|77.49|75.09|77.46|75.06|77.74|75.34|77.36|74.96|0
1648803300000|2022-04-01 08:55:00|77.49|75.09|77.55|75.15|77.73|75.33|77.48|75.08|0
1648803600000|2022-04-01 09:00:00|77.64|75.24|78.1|75.7|78.22|75.82|77.64|75.24|0
1648803900000|2022-04-01 09:05:00|78.04|75.64|78.47|76.07|78.6|76.2|78.04|75.64|0
1648804200000|2022-04-01 09:10:00|78.53|76.13|78.22|75.82|78.59|76.19|78.09|75.69|0
1648804500000|2022-04-01 09:15:00|78.19|75.79|78.34|75.94|78.53|76.13|78.09|75.69|0
1648804800000|2022-04-01 09:20:00|78.4|76|77.84|75.44|78.83|76.43|77.1|74.7|0
1648805100000|2022-04-01 09:25:00|77.77|75.37|77.65|75.25|77.9|75.5|77.59|75.19|0
1648805400000|2022-04-01 09:30:00|77.59|75.19|76.78|74.38|77.59|75.19|76.48|74.08|0
1648805700000|2022-04-01 09:35:00|76.72|74.32|77.02|74.62|77.03|74.63|76.54|74.14|0
1648806000000|2022-04-01 09:40:00|77.09|74.69|77.33|74.93|77.64|75.24|77.02|74.62|0
1648806300000|2022-04-01 09:45:00|77.27|74.87|77.51|75.11|77.76|75.36|77.2|74.8|0
1648806600000|2022-04-01 09:50:00|77.45|75.05|76.95|74.55|77.45|75.05|76.71|74.31|0
1648806900000|2022-04-01 09:55:00|76.89|74.49|76.8|74.4|77.07|74.67|76.64|74.24|0
1648807200000|2022-04-01 10:00:00|76.83|74.43|76.91|74.51|78.52|76.12|76.28|73.88|0
1648807500000|2022-04-01 10:05:00|76.94|74.54|76.66|74.26|77.1|74.7|76.66|74.26|0
1648807800000|2022-04-01 10:10:00|76.72|74.32|76.94|74.54|77.03|74.63|76.6|74.2|0
1648808100000|2022-04-01 10:15:00|76.9|74.5|76.81|74.41|77.02|74.62|76.78|74.38|0
1648808400000|2022-04-01 10:20:00|76.84|74.44|77.02|74.62|77.02|74.62|76.78|74.38|0
1648808700000|2022-04-01 10:25:00|76.9|74.5|76.65|74.25|76.96|74.56|76.59|74.19|0
1648809000000|2022-04-01 10:30:00|76.74|74.34|76.65|74.25|76.89|74.49|76.52|74.12|0
1648809300000|2022-04-01 10:35:00|76.71|74.31|77.29|74.89|77.32|74.92|76.64|74.24|0
1648809600000|2022-04-01 10:40:00|77.26|74.86|77.31|74.91|77.41|75.01|77.13|74.73|0
1648809900000|2022-04-01 10:45:00|77.25|74.85|77.43|75.03|77.62|75.22|77.25|74.85|0
1648810200000|2022-04-01 10:50:00|77.49|75.09|77.61|75.21|77.68|75.28|77.43|75.03|0
1648810500000|2022-04-01 10:55:00|77.55|75.15|77.09|74.69|77.74|75.34|76.93|74.53|0
1648810800000|2022-04-01 11:00:00|77.18|74.78|77.11|74.71|77.18|74.78|76.81|74.41|0
1648811100000|2022-04-01 11:05:00|77.05|74.65|77.05|74.65|77.14|74.74|76.81|74.41|0
1648811400000|2022-04-01 11:10:00|76.99|74.59|77.54|75.14|77.6|75.2|76.99|74.59|0
1648811700000|2022-04-01 11:15:00|77.6|75.2|77.53|75.13|77.6|75.2|77.26|74.86|0
1648812000000|2022-04-01 11:20:00|77.6|75.2|77.35|74.95|77.66|75.26|77.22|74.82|0
1648812300000|2022-04-01 11:25:00|77.41|75.01|77.53|75.13|77.53|75.13|77.28|74.88|0
1648812600000|2022-04-01 11:30:00|77.59|75.19|77.4|75|77.71|75.31|77.4|75|0
1648812900000|2022-04-01 11:35:00|77.52|75.12|77.46|75.06|77.71|75.31|77.4|75|0
1648813200000|2022-04-01 11:40:00|77.52|75.12|77.52|75.12|77.58|75.18|77.46|75.06|0
1648813500000|2022-04-01 11:45:00|77.58|75.18|77.27|74.87|77.58|75.18|77.27|74.87|0
1648813800000|2022-04-01 11:50:00|75.95|73.55|76.07|73.67|76.07|73.67|75.95|73.55|0
1648814100000|2022-04-01 11:55:00|76.04|73.64|75.94|73.54|76.13|73.73|75.94|73.54|0
1648814400000|2022-04-01 12:00:00|76.01|73.61|76.25|73.85|76.28|73.88|75.94|73.54|0
1648814700000|2022-04-01 12:05:00|76.19|73.79|75.63|73.23|76.19|73.79|75.63|73.23|0
1648815000000|2022-04-01 12:10:00|75.69|73.29|75.87|73.47|75.87|73.47|75.57|73.17|0
1648815300000|2022-04-01 12:15:00|75.93|73.53|75.87|73.47|75.93|73.53|75.44|73.04|0
1648815600000|2022-04-01 12:20:00|75.81|73.41|75.56|73.16|75.87|73.47|75.44|73.04|0
1648815900000|2022-04-01 12:25:00|75.53|73.13|75.68|73.28|76.17|73.77|75.35|72.95|0
1648816200000|2022-04-01 12:30:00|75.65|73.25|77.28|74.88|77.52|75.12|75.65|73.25|0
1648816500000|2022-04-01 12:35:00|77.27|74.87|77.18|74.78|77.49|75.09|75.81|73.41|0
1648816800000|2022-04-01 12:40:00|77.12|74.72|77.86|75.46|78.17|75.77|77.12|74.72|0
1648817100000|2022-04-01 12:45:00|77.89|75.49|77.98|75.58|77.98|75.58|77.49|75.09|0
1648817400000|2022-04-01 12:50:00|78.04|75.64|78.23|75.83|78.67|76.27|77.92|75.52|0
1648817700000|2022-04-01 12:55:00|78.29|75.89|78.47|76.07|78.54|76.14|78.04|75.64|0
1648818000000|2022-04-01 13:00:00|78.54|76.14|79.35|76.95|79.35|76.95|78.35|75.95|0
1648818300000|2022-04-01 13:05:00|79.29|76.89|78.47|76.07|79.29|76.89|78.41|76.01|0
1648818600000|2022-04-01 13:10:00|78.44|76.04|77.9|75.5|78.53|76.13|77.9|75.5|0
1648818900000|2022-04-01 13:15:00|77.84|75.44|77.4|75|77.84|75.44|77.22|74.82|0
1648819200000|2022-04-01 13:20:00|77.34|74.94|77.77|75.37|77.83|75.43|77.15|74.75|0
1648819500000|2022-04-01 13:25:00|77.65|75.25|78.33|75.93|78.39|75.99|77.52|75.12|0
1648819800000|2022-04-01 13:30:00|78.45|76.05|79.84|77.44|79.84|77.44|77.89|75.49|0
1648820100000|2022-04-01 13:35:00|79.78|77.38|79.78|77.38|80.41|78.01|78.33|75.93|0
1648820400000|2022-04-01 13:40:00|79.72|77.32|80.46|77.58|80.98|78.1|79.65|76.89|0
1648820700000|2022-04-01 13:45:00|80.4|77.52|79.76|76.88|80.98|78.1|79.19|76.31|0
1648821000000|2022-04-01 13:50:00|79.82|76.94|82.07|79.19|82.39|79.51|79.57|76.69|0
1648821300000|2022-04-01 13:55:00|82.2|79.32|81.06|78.18|82.33|79.45|81|78.12|0
1648821600000|2022-04-01 14:00:00|81.39|78.51|81.87|78.99|82.78|79.9|80.58|77.7|0
1648821900000|2022-04-01 14:05:00|81.74|78.86|81.67|78.79|81.99|79.11|80.83|77.95|0
1648822200000|2022-04-01 14:10:00|81.54|78.66|79.81|76.93|81.54|78.66|79.55|76.67|0
1648822500000|2022-04-01 14:15:00|79.87|76.99|82.02|79.14|82.08|79.2|79.81|76.93|0
1648822800000|2022-04-01 14:20:00|81.89|79.01|84.75|81.87|85.08|82.2|81.5|78.62|0
1648823100000|2022-04-01 14:25:00|84.62|81.74|84.95|82.07|85.61|82.73|84.35|81.47|0
1648823400000|2022-04-01 14:30:00|84.88|82|83.82|80.94|84.95|82.07|83.75|80.87|0
1648823700000|2022-04-01 14:35:00|83.62|80.74|83.27|80.39|84.08|81.2|82.35|79.47|0
1648824000000|2022-04-01 14:40:00|83.4|80.52|83|80.12|84.39|81.51|82.87|79.99|0
1648824300000|2022-04-01 14:45:00|83.13|80.25|82.08|79.2|83.13|80.25|81.5|78.62|0
1648824600000|2022-04-01 14:50:00|81.95|79.07|80.85|77.97|82.34|79.46|80.79|77.91|0
1648824900000|2022-04-01 14:55:00|80.79|77.91|81.19|78.79|81.45|79.05|80.48|77.72|0
1648825200000|2022-04-01 15:00:00|81.32|78.92|81.38|78.98|81.7|79.3|80.93|78.53|0
1648825500000|2022-04-01 15:05:00|81.31|78.91|80.28|77.88|81.77|79.37|80.02|77.62|0
1648825800000|2022-04-01 15:10:00|80.34|77.94|80.76|78.36|81.02|78.62|79.42|77.02|0
1648826100000|2022-04-01 15:15:00|80.89|78.49|80.63|78.23|81.35|78.95|80.31|77.91|0
1648826400000|2022-04-01 15:20:00|80.57|78.17|80.5|78.1|81.15|78.75|79.79|77.39|0
1648826700000|2022-04-01 15:25:00|80.43|78.03|81.27|78.87|81.34|78.94|80.11|77.71|0
1648827000000|2022-04-01 15:30:00|81.08|78.68|82.43|80.03|82.76|80.36|81.08|78.68|0
1648827300000|2022-04-01 15:35:00|82.49|80.09|83.68|81.28|84.14|81.74|82.46|80.06|0
1648827600000|2022-04-01 15:40:00|83.71|81.31|84.87|82.47|85.08|82.68|83.71|81.31|0
1648827900000|2022-04-01 15:45:00|85.01|82.61|84.93|82.53|85.57|83.17|83.29|80.89|0
1648828200000|2022-04-01 15:50:00|85.13|82.73|83.73|81.33|85.4|83|83.4|81|0
1648828500000|2022-04-01 15:55:00|83.96|81.56|85.46|83.06|86|83.6|83.96|81.56|0
1648828800000|2022-04-01 16:00:00|85.73|83.33|86.37|83.97|86.4|84|85.36|82.96|0
1648829100000|2022-04-01 16:05:00|86.47|84.07|87.38|84.98|88.21|85.81|86.47|84.07|0
1648829400000|2022-04-01 16:10:00|87.32|84.92|87.24|84.84|88.07|85.67|87.11|84.71|0
1648829700000|2022-04-01 16:15:00|87.18|84.78|87.65|85.25|88.27|85.87|86.84|84.44|0
1648830000000|2022-04-01 16:20:00|87.79|85.39|86.97|84.57|87.86|85.46|86.63|84.23|0
1648830300000|2022-04-01 16:25:00|86.69|84.29|86.22|83.82|87.17|84.77|86.15|83.75|0
1648830600000|2022-04-01 16:30:00|86.35|83.95|88.46|86.06|88.81|86.41|86.35|83.95|0
1648830900000|2022-04-01 16:35:00|88.53|86.13|88.05|85.65|89.15|86.75|87.91|85.51|0
1648831200000|2022-04-01 16:40:00|88.12|85.72|86.75|84.35|88.6|86.2|86.75|84.35|0
1648831500000|2022-04-01 16:45:00|86.82|84.42|86.61|84.21|87.77|85.37|86.54|84.14|0
1648831800000|2022-04-01 16:50:00|86.68|84.28|86.81|84.41|87.69|85.29|86.4|84|0
1648832100000|2022-04-01 16:55:00|86.74|84.34|87.55|85.15|87.62|85.22|86.27|83.87|0
1648832400000|2022-04-01 17:00:00|87.42|85.02|87.1|84.7|88.03|85.63|86.69|84.29|0
1648832700000|2022-04-01 17:05:00|87.03|84.63|87.3|84.9|87.3|84.9|86.21|83.81|0
1648833000000|2022-04-01 17:10:00|87.34|84.94|87.92|85.52|88.26|85.86|87.34|84.94|0
1648833300000|2022-04-01 17:15:00|87.98|85.58|87.84|85.44|88.4|86|87.71|85.31|0
1648833600000|2022-04-01 17:20:00|87.77|85.37|87.43|85.03|89.09|86.69|87.36|84.96|0
1648833900000|2022-04-01 17:25:00|87.5|85.1|87.7|85.3|88.11|85.71|87.39|84.99|0
1648834200000|2022-04-01 17:30:00|87.77|85.37|87.69|85.29|87.9|85.5|86.91|84.51|0
1648834500000|2022-04-01 17:35:00|87.76|85.36|85.38|82.98|87.76|85.36|84.98|82.58|0
1648834800000|2022-04-01 17:40:00|85.32|82.92|85.18|82.78|85.52|83.12|84.38|81.98|0
1648835100000|2022-04-01 17:45:00|85.31|82.91|85.41|83.01|85.92|83.52|85.24|82.84|0
1648835400000|2022-04-01 17:50:00|85.58|83.18|85.13|82.73|85.98|83.58|84.89|82.49|0
1648835700000|2022-04-01 17:55:00|85.16|82.76|84.49|82.09|85.43|83.03|84.15|81.75|0
1648836000000|2022-04-01 18:00:00|84.55|82.15|81.82|79.42|84.75|82.35|81.82|79.42|0
1648836300000|2022-04-01 18:05:00|81.89|79.49|81.69|79.29|82.21|79.81|80.71|78.31|0
1648836600000|2022-04-01 18:10:00|81.82|79.42|81.6|79.2|83.14|80.74|81.23|78.83|0
1648836900000|2022-04-01 18:15:00|81.47|79.07|81.05|78.65|81.53|79.13|80.15|77.75|0
1648837200000|2022-04-01 18:20:00|81.11|78.71|80.85|78.45|81.18|78.78|80.08|77.68|0
1648837500000|2022-04-01 18:25:00|80.92|78.52|79.24|76.84|80.98|78.58|79.24|76.84|0
1648837800000|2022-04-01 18:30:00|79.3|76.9|78.16|75.76|79.43|77.03|78.03|75.63|0
1648838100000|2022-04-01 18:35:00|78.09|75.69|79.1|76.7|79.62|77.22|78.09|75.69|0
1648838400000|2022-04-01 18:40:00|79.04|76.64|77.51|75.11|80.24|77.84|77.29|74.89|0
1648838700000|2022-04-01 18:45:00|77.54|75.14|78.17|75.77|78.23|75.83|76.91|74.51|0
1648839000000|2022-04-01 18:50:00|78.1|75.7|78.8|76.4|78.93|76.53|78.04|75.64|0
1648839300000|2022-04-01 18:55:00|78.74|76.34|79.31|76.91|79.69|77.29|78.16|75.76|0
1648839600000|2022-04-01 19:00:00|79.5|77.1|78.35|75.95|79.57|77.17|77.65|75.25|0
1648839900000|2022-04-01 19:05:00|78.47|76.07|79.17|76.77|79.24|76.84|77.65|75.25|0
1648840200000|2022-04-01 19:10:00|79.11|76.71|79.23|76.83|80.4|78|78.73|76.33|0
1648840500000|2022-04-01 19:15:00|79.36|76.96|81.63|79.23|81.63|79.23|78.85|76.45|0
1648840800000|2022-04-01 19:20:00|81.76|79.36|81.26|78.86|82.23|79.83|79.85|77.45|0
1648841100000|2022-04-01 19:25:00|81.32|78.92|80.86|78.46|81.45|79.05|80.6|78.2|0
1648841400000|2022-04-01 19:30:00|80.67|78.27|82.17|79.77|82.64|80.24|80.21|77.81|0
1648841700000|2022-04-01 19:35:00|82.11|79.71|81.97|79.57|82.77|80.37|81.77|79.37|0
1648842000000|2022-04-01 19:40:00|82.04|79.64|83.46|81.06|83.46|81.06|80.79|78.39|0
1648842300000|2022-04-01 19:45:00|83.26|80.86|82.07|79.67|84.06|81.66|82.07|79.67|0
1648842600000|2022-04-01 19:50:00|80.96|78.56|78.18|75.3|81.33|78.82|78.05|75.17|0
1648842900000|2022-04-01 19:55:00|78.43|75.55|77.26|74.38|78.68|75.8|76.2|73.32|0
1648843200000|2022-04-01 20:00:00|76.88|74|76.58|74.18|77.89|75.01|76.33|73.93|0
1648843500000|2022-04-01 20:05:00|76.64|74.24|77.26|74.86|77.33|74.93|76.58|74.18|0
1648843800000|2022-04-01 20:10:00|77.33|74.93|78.46|76.06|78.46|76.06|77.26|74.86|0
1649055900000|2022-04-04 07:05:00|74.36|71.96|75.8|73.4|76.08|73.68|74.3|71.9|0
1649056200000|2022-04-04 07:10:00|75.83|73.43|77.78|75.38|77.97|75.57|75.77|73.37|0
1649056500000|2022-04-04 07:15:00|77.84|75.44|77.21|74.81|78.07|75.67|76.83|74.43|0
1649056800000|2022-04-04 07:20:00|77.3|74.9|77.45|75.05|77.58|75.18|76.95|74.55|0
1649057100000|2022-04-04 07:25:00|77.39|74.99|77.45|75.05|77.77|75.37|77.17|74.77|0
1649057400000|2022-04-04 07:30:00|77.39|74.99|76.57|74.17|77.39|74.99|76.57|74.17|0
1649057700000|2022-04-04 07:35:00|76.6|74.2|76.41|74.01|76.82|74.42|76.31|73.91|0
1649058000000|2022-04-04 07:40:00|76.37|73.97|76.87|74.47|76.87|74.47|76.19|73.79|0
1649058300000|2022-04-04 07:45:00|76.91|74.51|76.87|74.47|77|74.6|76.87|74.47|0
1649058600000|2022-04-04 07:50:00|76.93|74.53|76.87|74.47|76.93|74.53|76.87|74.47|0
1649058900000|2022-04-04 07:55:00|76.93|74.53|76.93|74.53|77.3|74.9|76.86|74.46|0
1649059200000|2022-04-04 08:00:00|76.86|74.46|77.49|75.09|77.87|75.47|76.42|74.02|0
1649059500000|2022-04-04 08:05:00|77.46|75.06|77.36|74.96|77.74|75.34|76.98|74.58|0
1649059800000|2022-04-04 08:10:00|77.3|74.9|76.98|74.58|77.49|75.09|76.98|74.58|0
1649060100000|2022-04-04 08:15:00|77.04|74.64|76.97|74.57|77.42|75.02|76.91|74.51|0
1649060400000|2022-04-04 08:20:00|76.91|74.51|76.53|74.13|77.1|74.7|76.41|74.01|0
1649060700000|2022-04-04 08:25:00|76.59|74.19|76.09|73.69|76.97|74.57|76.09|73.69|0
1649061000000|2022-04-04 08:30:00|76.03|73.63|75.71|73.31|76.09|73.69|75.59|73.19|0
1649061300000|2022-04-04 08:35:00|75.65|73.25|76.58|74.18|76.96|74.56|75.52|73.12|0
1649061600000|2022-04-04 08:40:00|76.74|74.34|76.62|74.22|77.27|74.87|76.55|74.15|0
1649061900000|2022-04-04 08:45:00|76.56|74.16|77.14|74.74|77.58|75.18|76.24|73.84|0
1649062200000|2022-04-04 08:50:00|77.11|74.71|76.82|74.42|77.2|74.8|76.82|74.42|0
1649062500000|2022-04-04 08:55:00|76.76|74.36|76.88|74.48|76.95|74.55|76.67|74.27|0
1649062800000|2022-04-04 09:00:00|76.94|74.54|76|73.6|76.94|74.54|75.97|73.57|0
1649063100000|2022-04-04 09:05:00|76.07|73.67|75.13|72.73|76.07|73.67|74.95|72.55|0
1649063400000|2022-04-04 09:10:00|75.07|72.67|74.61|72.21|75.07|72.67|74.52|72.12|0
1649063700000|2022-04-04 09:15:00|74.58|72.18|74.88|72.48|74.94|72.54|74.39|71.99|0
1649064000000|2022-04-04 09:20:00|74.91|72.51|74.69|72.29|75|72.6|74.51|72.11|0
1649064300000|2022-04-04 09:25:00|74.75|72.35|74.87|72.47|74.88|72.48|74.72|72.32|0
1649064600000|2022-04-04 09:30:00|74.81|72.41|75.06|72.66|75.46|73.06|74.81|72.41|0
1649064900000|2022-04-04 09:35:00|75.05|72.65|74.5|72.1|75.05|72.65|74.2|71.8|0
1649065200000|2022-04-04 09:40:00|74.38|71.98|74.68|72.28|74.71|72.31|74.31|71.91|0
1649065500000|2022-04-04 09:45:00|74.62|72.22|74.55|72.15|74.8|72.4|74.55|72.15|0
1649065800000|2022-04-04 09:50:00|74.49|72.09|74.86|72.46|74.86|72.46|74.31|71.91|0
1649066100000|2022-04-04 09:55:00|74.79|72.39|74.24|71.84|74.79|72.39|73.88|71.48|0
1649066400000|2022-04-04 10:00:00|74.21|71.81|74.48|72.08|74.48|72.08|73.94|71.54|0
1649066700000|2022-04-04 10:05:00|74.42|72.02|74.23|71.83|74.48|72.08|74.17|71.77|0
1649067000000|2022-04-04 10:10:00|74.17|71.77|73.93|71.53|74.48|72.08|73.93|71.53|0
1649067300000|2022-04-04 10:15:00|73.99|71.59|73.86|71.46|74.11|71.71|73.32|70.92|0
1649067600000|2022-04-04 10:20:00|73.8|71.4|73.62|71.22|73.98|71.58|73.37|70.97|0
1649067900000|2022-04-04 10:25:00|73.59|71.19|74.34|71.94|74.34|71.94|73.49|71.09|0
1649068200000|2022-04-04 10:30:00|74.31|71.91|74.52|72.12|74.58|72.18|74.28|71.88|0
1649068500000|2022-04-04 10:35:00|74.58|72.18|74.82|72.42|74.83|72.43|74.58|72.18|0
1649068800000|2022-04-04 10:40:00|74.89|72.49|74.94|72.54|75.01|72.61|74.64|72.24|0
1649069100000|2022-04-04 10:45:00|74.88|72.48|74.94|72.54|75|72.6|74.76|72.36|0
1649069400000|2022-04-04 10:50:00|75|72.6|75.06|72.66|75.19|72.79|74.88|72.48|0
1649069700000|2022-04-04 10:55:00|75.12|72.72|75.06|72.66|75.24|72.84|75.03|72.63|0
1649070000000|2022-04-04 11:00:00|75.12|72.72|74.84|72.44|75.18|72.78|74.81|72.41|0
1649070300000|2022-04-04 11:05:00|74.81|72.41|74.5|72.1|74.96|72.56|74.5|72.1|0
1649070600000|2022-04-04 11:10:00|74.56|72.16|74.49|72.09|74.74|72.34|74.37|71.97|0
1649070900000|2022-04-04 11:15:00|74.55|72.15|74.09|71.69|74.55|72.15|73.76|71.36|0
1649071200000|2022-04-04 11:20:00|74.06|71.66|74.12|71.72|74.18|71.78|73.82|71.42|0
1649071500000|2022-04-04 11:25:00|74.06|71.66|74.06|71.66|74.36|71.96|74.06|71.66|0
1649071800000|2022-04-04 11:30:00|74.09|71.69|74.48|72.08|74.48|72.08|73.99|71.59|0
1649072100000|2022-04-04 11:35:00|74.42|72.02|74.66|72.26|74.91|72.51|74.42|72.02|0
1649072400000|2022-04-04 11:40:00|74.6|72.2|74.53|72.13|74.66|72.26|74.47|72.07|0
1649072700000|2022-04-04 11:45:00|74.59|72.19|74.78|72.38|74.84|72.44|74.53|72.13|0
1649073000000|2022-04-04 11:50:00|74.84|72.44|74.22|71.82|74.84|72.44|74.22|71.82|0
1649073300000|2022-04-04 11:55:00|74.16|71.76|73.76|71.36|74.22|71.82|73.43|71.03|0
1649073600000|2022-04-04 12:00:00|73.73|71.33|74.15|71.75|74.21|71.81|73.49|71.09|0
1649073900000|2022-04-04 12:05:00|74.18|71.78|74.52|72.12|74.58|72.18|74.18|71.78|0
1649074200000|2022-04-04 12:10:00|74.45|72.05|74.27|71.87|74.52|72.12|74.02|71.62|0
1649074500000|2022-04-04 12:15:00|74.33|71.93|74.14|71.74|74.33|71.93|73.9|71.5|0
1649074800000|2022-04-04 12:20:00|74.2|71.8|73.59|71.19|74.2|71.8|73.53|71.13|0
1649075100000|2022-04-04 12:25:00|73.65|71.25|74.2|71.8|74.26|71.86|73.41|71.01|0
1649075400000|2022-04-04 12:30:00|74.14|71.74|73.83|71.43|74.26|71.86|73.77|71.37|0
1649075700000|2022-04-04 12:35:00|73.77|71.37|74.49|72.09|74.49|72.09|73.71|71.31|0
1649076000000|2022-04-04 12:40:00|74.43|72.03|74.55|72.15|74.74|72.34|74.25|71.85|0
1649076300000|2022-04-04 12:45:00|74.61|72.21|75.72|73.32|75.91|73.51|74.61|72.21|0
1649076600000|2022-04-04 12:50:00|75.66|73.26|75.65|73.25|75.72|73.32|75.38|72.98|0
1649076900000|2022-04-04 12:55:00|75.72|73.32|75.93|73.53|76.21|73.81|75.65|73.25|0
1649077200000|2022-04-04 13:00:00|75.96|73.56|75.21|72.81|75.96|73.56|75.15|72.75|0
1649077500000|2022-04-04 13:05:00|75.28|72.88|75.27|72.87|75.46|73.06|75.09|72.69|0
1649077800000|2022-04-04 13:10:00|75.33|72.93|74.84|72.44|75.33|72.93|74.78|72.38|0
1649078100000|2022-04-04 13:15:00|74.78|72.38|74.41|72.01|74.78|72.38|74.41|72.01|0
1649078400000|2022-04-04 13:20:00|74.47|72.07|74.71|72.31|74.83|72.43|74.4|72|0
1649078700000|2022-04-04 13:25:00|74.65|72.25|75.32|72.92|75.32|72.92|74.58|72.18|0
1649079000000|2022-04-04 13:30:00|75.44|73.04|77.39|74.99|77.71|75.31|75.32|72.92|0
1649079300000|2022-04-04 13:35:00|77.46|75.06|77.07|74.67|77.46|75.06|76.2|73.8|0
1649079600000|2022-04-04 13:40:00|76.95|74.55|74.22|71.82|76.95|74.55|73.85|71.45|0
1649079900000|2022-04-04 13:45:00|74.1|71.7|73.79|71.39|75.33|72.93|73.79|71.39|0
1649080200000|2022-04-04 13:50:00|73.85|71.45|71.95|69.55|73.85|71.45|71.83|69.43|0
1649080500000|2022-04-04 13:55:00|71.83|69.43|70.86|68.46|72.03|69.63|70.33|67.93|0
1649080800000|2022-04-04 14:00:00|70.8|68.4|70.74|68.34|71.16|68.76|70.62|68.22|0
1649081100000|2022-04-04 14:05:00|70.8|68.4|71.15|68.75|71.21|68.81|70.56|68.16|0
1649081400000|2022-04-04 14:10:00|70.91|68.51|71.74|69.34|72.02|69.62|70.5|68.1|0
1649081700000|2022-04-04 14:15:00|71.86|69.46|71.86|69.46|73.31|70.91|71.74|69.34|0
1649082000000|2022-04-04 14:20:00|71.74|69.34|70.73|68.33|72.04|69.64|70.55|68.15|0
1649082300000|2022-04-04 14:25:00|70.67|68.27|70.13|67.73|71.08|68.68|70.13|67.73|0
1649082600000|2022-04-04 14:30:00|70.07|67.67|70.66|68.26|70.72|68.32|69.96|67.56|0
1649082900000|2022-04-04 14:35:00|70.6|68.2|70.36|67.96|71.31|68.91|69.89|67.49|0
1649083200000|2022-04-04 14:40:00|70.24|67.84|72.44|70.04|72.44|70.04|69.23|66.83|0
1649083500000|2022-04-04 14:45:00|72.26|69.86|71.48|69.08|72.56|70.16|71.19|68.79|0
1649083800000|2022-04-04 14:50:00|71.54|69.14|72.37|69.97|72.37|69.97|70.55|68.15|0
1649084100000|2022-04-04 14:55:00|72.73|70.33|72.55|70.15|73.09|70.69|72.07|69.67|0
1649084400000|2022-04-04 15:00:00|72.43|70.03|71.12|68.72|72.67|70.27|70.95|68.55|0
1649084700000|2022-04-04 15:05:00|71.18|68.78|70.15|67.75|71.35|68.95|69.92|67.52|0
1649085000000|2022-04-04 15:10:00|70.1|67.7|70.56|68.16|71.03|68.63|70.1|67.7|0
1649085300000|2022-04-04 15:15:00|70.5|68.1|70.5|68.1|70.97|68.57|70.44|68.04|0
1649085600000|2022-04-04 15:20:00|70.73|68.33|70.32|67.92|70.85|68.45|70.32|67.92|0
1649085900000|2022-04-04 15:25:00|70.2|67.8|70.02|67.62|70.61|68.21|69.97|67.57|0
1649086200000|2022-04-04 15:30:00|69.97|67.57|70.08|67.68|70.26|67.86|69.5|67.1|0
1649086500000|2022-04-04 15:35:00|70.14|67.74|70.13|67.73|70.72|68.32|69.9|67.5|0
1649086800000|2022-04-04 15:40:00|70.25|67.85|70.19|67.79|70.31|67.91|69.96|67.56|0
1649087100000|2022-04-04 15:45:00|70.13|67.73|68.86|66.46|70.36|67.96|68.63|66.23|0
1649087400000|2022-04-04 15:50:00|68.92|66.52|68.43|66.03|69.03|66.63|68.4|66|0
1649087700000|2022-04-04 15:55:00|68.4|66|68.62|66.22|68.68|66.28|68.17|65.77|0
1649088000000|2022-04-04 16:00:00|68.57|66.17|68.85|66.45|68.97|66.57|68.56|66.16|0
1649088300000|2022-04-04 16:05:00|68.91|66.51|68.11|65.71|69.08|66.68|67.88|65.48|0
1649088600000|2022-04-04 16:10:00|68.05|65.65|67.7|65.3|68.39|65.99|67.7|65.3|0
1649088900000|2022-04-04 16:15:00|67.76|65.36|68.04|65.64|68.16|65.76|67.7|65.3|0
1649089200000|2022-04-04 16:20:00|67.99|65.59|68.1|65.7|68.33|65.93|67.87|65.47|0
1649089500000|2022-04-04 16:25:00|68.04|65.64|67.86|65.46|68.21|65.81|67.75|65.35|0
1649089800000|2022-04-04 16:30:00|67.92|65.52|67.86|65.46|67.98|65.58|67.58|65.18|0
1649090100000|2022-04-04 16:35:00|67.83|65.43|68.68|66.28|68.97|66.57|67.75|65.35|0
1649090400000|2022-04-04 16:40:00|68.74|66.34|69.09|66.69|69.44|67.04|68.68|66.28|0
1649090700000|2022-04-04 16:45:00|69.03|66.63|68.79|66.39|69.38|66.98|68.74|66.34|0
1649091000000|2022-04-04 16:50:00|68.74|66.34|68.85|66.45|69.14|66.74|68.68|66.28|0
1649091300000|2022-04-04 16:55:00|68.91|66.51|69.31|66.91|69.31|66.91|68.9|66.5|0
1649091600000|2022-04-04 17:00:00|69.37|66.97|69.42|67.02|69.84|67.44|69.31|66.91|0
1649091900000|2022-04-04 17:05:00|69.48|67.08|69.25|66.85|69.71|67.31|69.13|66.73|0
1649092200000|2022-04-04 17:10:00|69.3|66.9|69.3|66.9|69.48|67.08|69.18|66.78|0
1649092500000|2022-04-04 17:15:00|69.24|66.84|68.81|66.41|69.47|67.07|68.3|65.9|0
1649092800000|2022-04-04 17:20:00|68.87|66.47|68.75|66.35|69.1|66.7|68.58|66.18|0
1649093100000|2022-04-04 17:25:00|68.81|66.41|68.51|66.11|68.87|66.47|68.46|66.06|0
1649093400000|2022-04-04 17:30:00|68.57|66.17|68.45|66.05|68.63|66.23|68.17|65.77|0
1649093700000|2022-04-04 17:35:00|68.4|66|68.8|66.4|68.83|66.43|68.22|65.82|0
1649094000000|2022-04-04 17:40:00|68.74|66.34|68.3|65.9|68.91|66.51|68.3|65.9|0
1649094300000|2022-04-04 17:45:00|68.22|65.82|68.5|66.1|68.56|66.16|68.22|65.82|0
1649094600000|2022-04-04 17:50:00|68.44|66.04|68.21|65.81|68.44|66.04|68.04|65.64|0
1649094900000|2022-04-04 17:55:00|68.15|65.75|67.48|65.08|68.39|65.99|67.31|64.91|0
1649095200000|2022-04-04 18:00:00|67.42|65.02|67.36|64.96|67.94|65.54|67.36|64.96|0
1649095500000|2022-04-04 18:05:00|67.31|64.91|68.86|66.46|68.86|66.46|67.31|64.91|0
1649095800000|2022-04-04 18:10:00|68.8|66.4|69.25|66.85|69.36|66.96|68.39|65.99|0
1649096100000|2022-04-04 18:15:00|69.19|66.79|68.55|66.15|69.48|67.08|68.49|66.09|0
1649096400000|2022-04-04 18:20:00|68.49|66.09|68.31|65.91|68.72|66.32|68.31|65.91|0
1649096700000|2022-04-04 18:25:00|68.26|65.86|67.7|65.3|68.38|65.98|67.59|65.19|0
1649097000000|2022-04-04 18:30:00|67.67|65.27|67.41|65.01|68.1|65.7|67.41|65.01|0
1649097300000|2022-04-04 18:35:00|67.47|65.07|67.41|65.01|67.58|65.18|67.3|64.9|0
1649097600000|2022-04-04 18:40:00|67.47|65.07|67.46|65.06|67.69|65.29|67.41|65.01|0
1649097900000|2022-04-04 18:45:00|67.52|65.12|67.4|65|67.52|65.12|66.89|64.49|0
1649098200000|2022-04-04 18:50:00|67.35|64.95|66.89|64.49|67.63|65.23|66.89|64.49|0
1649098500000|2022-04-04 18:55:00|66.83|64.43|67.28|64.88|67.28|64.88|66.22|63.82|0
1649098800000|2022-04-04 19:00:00|67.34|64.94|67.22|64.82|67.68|65.28|67.05|64.65|0
1649099100000|2022-04-04 19:05:00|67.05|64.65|66.99|64.59|67.34|64.94|66.71|64.31|0
1649099400000|2022-04-04 19:10:00|66.82|64.42|67.05|64.65|67.56|65.16|66.65|64.25|0
1649099700000|2022-04-04 19:15:00|66.99|64.59|67.36|64.96|67.5|65.1|66.93|64.53|0
1649100000000|2022-04-04 19:20:00|67.27|64.87|66.64|64.24|67.27|64.87|66.59|64.19|0
1649100300000|2022-04-04 19:25:00|66.59|64.19|67.09|64.69|67.26|64.86|66.59|64.19|0
1649100600000|2022-04-04 19:30:00|67.15|64.75|66.98|64.58|67.38|64.98|66.69|64.29|0
1649100900000|2022-04-04 19:35:00|67.03|64.63|65.51|63.11|67.09|64.69|65.35|62.95|0
1649101200000|2022-04-04 19:40:00|65.46|63.06|66.3|63.9|66.36|63.96|65.23|62.83|0
1649101500000|2022-04-04 19:45:00|66.41|64.01|65.73|63.33|66.58|64.18|65.12|62.72|0
1649101800000|2022-04-04 19:50:00|65.62|63.22|64.39|61.99|65.73|63.33|64|61.6|0
1649102100000|2022-04-04 19:55:00|64.28|61.88|63.89|61.49|65.56|63.16|63.67|61.27|0
1649102400000|2022-04-04 20:00:00|63.72|61.32|64.16|61.76|64.27|61.87|63.61|61.21|0
1649102700000|2022-04-04 20:05:00|64.22|61.82|63.99|61.59|64.22|61.82|63.78|61.38|0
1649103000000|2022-04-04 20:10:00|64.05|61.65|64.79|62.39|64.79|62.39|63.83|61.43|0
1649103300000|2022-04-04 20:15:00|64.93|62.13|64.65|61.85|64.93|62.13|64.48|61.68|0
1649103600000|2022-04-04 20:20:00|64.59|61.79|64.37|61.57|64.65|61.85|64.34|61.54|0
1649103900000|2022-04-04 20:25:00|64.32|61.52|64.48|61.68|64.51|61.71|64.31|61.51|0
1649104200000|2022-04-04 20:30:00|64.53|61.73|64.42|61.62|64.59|61.79|64.42|61.62|0
1649104500000|2022-04-04 20:35:00|64.39|61.59|64.2|61.4|64.42|61.62|64.2|61.4|0
1649104800000|2022-04-04 20:40:00|64.14|61.34|64.19|61.39|64.25|61.45|64.11|61.31|0
1649105100000|2022-04-04 20:45:00|64.25|61.45|64.69|61.89|64.69|61.89|64.25|61.45|0
1649105400000|2022-04-04 20:50:00|64.68|61.88|64.57|61.77|64.85|62.05|64.57|61.77|0
1649105700000|2022-04-04 20:55:00|64.52|61.72|64.88|62.08|64.93|62.13|64.46|61.66|0
1649106000000|2022-04-04 21:00:00|64.85|62.05|64.81|62.01|64.9|62.1|64.81|62.01|0
1649106300000|2022-04-04 21:05:00|64.85|62.05|64.8|62|64.92|62.12|64.8|62|0
1649106600000|2022-04-04 21:10:00|64.83|62.03|64.83|62.03|64.93|62.13|64.82|62.02|0
1649106900000|2022-04-04 21:15:00|64.86|62.06|64.86|62.06|64.88|62.08|64.81|62.01|0
1649107200000|2022-04-04 21:20:00|64.87|62.07|64.81|62.01|64.92|62.12|64.81|62.01|0
1649107500000|2022-04-04 21:25:00|64.73|61.93|64.64|61.84|64.81|62.01|64.63|61.83|0
1649107800000|2022-04-04 21:30:00|64.63|61.83|64.71|61.91|64.73|61.93|64.63|61.83|0
1649108100000|2022-04-04 21:35:00|64.68|61.88|64.7|61.9|64.71|61.91|64.65|61.85|0
1649108400000|2022-04-04 21:40:00|64.72|61.92|64.74|61.94|64.83|62.03|64.7|61.9|0
1649108700000|2022-04-04 21:45:00|64.75|61.95|64.74|61.94|64.75|61.95|64.73|61.93|0
1649109300000|2022-04-04 21:55:00|64.72|61.92|64.63|61.83|64.72|61.92|64.63|61.83|0
1649109600000|2022-04-04 22:00:00|64.64|61.84|64.86|62.06|65|62.2|64.64|61.84|0
1649109900000|2022-04-04 22:05:00|64.91|62.11|64.85|62.05|64.97|62.17|64.74|61.94|0
1649110200000|2022-04-04 22:10:00|64.91|62.11|64.79|61.99|64.91|62.11|64.77|61.97|0
1649110500000|2022-04-04 22:15:00|64.74|61.94|64.96|62.16|65.01|62.21|64.74|61.94|0
1649110800000|2022-04-04 22:20:00|64.93|62.13|65.01|62.21|65.01|62.21|64.9|62.1|0
1649111100000|2022-04-04 22:25:00|64.95|62.15|64.9|62.1|65.07|62.27|64.84|62.04|0
1649111400000|2022-04-04 22:30:00|64.92|62.12|65|62.2|65.06|62.26|64.89|62.09|0
1649111700000|2022-04-04 22:35:00|65.06|62.26|65.11|62.31|65.17|62.37|65|62.2|0
1649112000000|2022-04-04 22:40:00|65.17|62.37|65.11|62.31|65.17|62.37|65.05|62.25|0
1649112300000|2022-04-04 22:45:00|65.05|62.25|64.99|62.19|65.05|62.25|64.94|62.14|0
1649112600000|2022-04-04 22:50:00|64.97|62.17|65.05|62.25|65.1|62.3|64.97|62.17|0
1649112900000|2022-04-04 22:55:00|64.99|62.19|64.99|62.19|65.05|62.25|64.99|62.19|0
1649113200000|2022-04-04 23:00:00|65.04|62.24|64.98|62.18|65.04|62.24|64.98|62.18|0
1649113500000|2022-04-04 23:05:00|65.04|62.24|64.98|62.18|65.09|62.29|64.98|62.18|0
1649113800000|2022-04-04 23:10:00|65.01|62.21|65.09|62.29|65.09|62.29|65.01|62.21|0
1649114100000|2022-04-04 23:15:00|65.03|62.23|65.03|62.23|65.06|62.26|65.03|62.23|0
1649114400000|2022-04-04 23:20:00|65.08|62.28|65.08|62.28|65.14|62.34|65.03|62.23|0
1649114700000|2022-04-04 23:25:00|65.02|62.22|65.02|62.22|65.13|62.33|65.02|62.22|0
1649115000000|2022-04-04 23:30:00|64.97|62.17|64.69|61.89|64.97|62.17|64.69|61.89|0
1649115300000|2022-04-04 23:35:00|64.74|61.94|64.74|61.94|64.8|62|64.71|61.91|0
1649115600000|2022-04-04 23:40:00|64.79|61.99|64.79|61.99|64.9|62.1|64.74|61.94|0
1649115900000|2022-04-04 23:45:00|64.85|62.05|65.12|62.32|65.12|62.32|64.79|61.99|0
1649116200000|2022-04-04 23:50:00|65.06|62.26|65.12|62.32|65.18|62.38|65.06|62.26|0
1649116500000|2022-04-04 23:55:00|65.06|62.26|65.34|62.54|65.34|62.54|65.06|62.26|0
1649116800000|2022-04-05 00:00:00|65.28|62.48|65.78|62.98|65.78|62.98|65.28|62.48|0
1649117100000|2022-04-05 00:05:00|65.72|62.92|65.67|62.87|65.78|62.98|65.55|62.75|0
1649117400000|2022-04-05 00:10:00|65.64|62.84|65.61|62.81|65.67|62.87|65.47|62.67|0
1649117700000|2022-04-05 00:15:00|65.66|62.86|65.74|62.94|65.94|63.14|65.61|62.81|0
1649118000000|2022-04-05 00:20:00|65.71|62.91|65.82|63.02|65.82|63.02|65.66|62.86|0
1649118300000|2022-04-05 00:25:00|65.77|62.97|65.76|62.96|65.93|63.13|65.71|62.91|0
1649118600000|2022-04-05 00:30:00|65.71|62.91|65.59|62.79|65.82|63.02|65.54|62.74|0
1649118900000|2022-04-05 00:35:00|65.54|62.74|65.59|62.79|65.59|62.79|65.48|62.68|0
1649119200000|2022-04-05 00:40:00|65.64|62.84|65.53|62.73|65.76|62.96|65.53|62.73|0
1649119500000|2022-04-05 00:45:00|65.59|62.79|65.69|62.89|65.81|63.01|65.58|62.78|0
1649119800000|2022-04-05 00:50:00|65.67|62.87|65.64|62.84|65.75|62.95|65.41|62.61|0
1649120100000|2022-04-05 00:55:00|65.61|62.81|65.35|62.55|65.69|62.89|65.35|62.55|0
1649120400000|2022-04-05 01:00:00|65.3|62.5|65.46|62.66|65.52|62.72|65.24|62.44|0
1649120700000|2022-04-05 01:05:00|65.52|62.72|65.51|62.71|65.63|62.83|65.46|62.66|0
1649121000000|2022-04-05 01:10:00|65.49|62.69|65.51|62.71|65.51|62.71|65.4|62.6|0
1649121300000|2022-04-05 01:15:00|65.45|62.65|65.34|62.54|65.51|62.71|65.34|62.54|0
1649121600000|2022-04-05 01:20:00|65.39|62.59|65.34|62.54|65.39|62.59|65.23|62.43|0
1649121900000|2022-04-05 01:25:00|65.36|62.56|65.56|62.76|65.61|62.81|65.36|62.56|0
1649122200000|2022-04-05 01:30:00|65.61|62.81|65.47|62.67|65.61|62.81|65.39|62.59|0
1649122500000|2022-04-05 01:35:00|65.5|62.7|65.38|62.58|65.5|62.7|65.3|62.5|0
1649122800000|2022-04-05 01:40:00|65.35|62.55|65.38|62.58|65.49|62.69|65.35|62.55|0
1649123100000|2022-04-05 01:45:00|65.35|62.55|65.26|62.46|65.43|62.63|65.26|62.46|0
1649123400000|2022-04-05 01:50:00|65.21|62.41|65.04|62.24|65.21|62.41|65.04|62.24|0
1649123700000|2022-04-05 01:55:00|65.09|62.29|65.09|62.29|65.09|62.29|65.03|62.23|0
1649124000000|2022-04-05 02:00:00|65.06|62.26|65.03|62.23|65.09|62.29|65.03|62.23|0
1649124300000|2022-04-05 02:05:00|65.09|62.29|65.19|62.39|65.2|62.4|65.03|62.23|0
1649124600000|2022-04-05 02:10:00|65.25|62.45|65.25|62.45|65.25|62.45|65.19|62.39|0
1649124900000|2022-04-05 02:15:00|65.3|62.5|64.74|61.94|65.36|62.56|64.74|61.94|0
1649125200000|2022-04-05 02:20:00|64.8|62|64.63|61.83|64.91|62.11|64.63|61.83|0
1649125500000|2022-04-05 02:25:00|64.6|61.8|64.62|61.82|64.63|61.83|64.57|61.77|0
1649125800000|2022-04-05 02:30:00|64.68|61.88|64.46|61.66|64.68|61.88|64.46|61.66|0
1649126100000|2022-04-05 02:35:00|64.45|61.65|64.45|61.65|64.51|61.71|64.45|61.65|0
1649126400000|2022-04-05 02:40:00|64.48|61.68|64.45|61.65|64.51|61.71|64.45|61.65|0
1649126700000|2022-04-05 02:45:00|64.5|61.7|64.56|61.76|64.61|61.81|64.5|61.7|0
1649127000000|2022-04-05 02:50:00|64.61|61.81|64.78|61.98|64.78|61.98|64.61|61.81|0
1649127300000|2022-04-05 02:55:00|64.77|61.97|64.77|61.97|64.83|62.03|64.72|61.92|0
1649127600000|2022-04-05 03:00:00|64.72|61.92|64.66|61.86|64.72|61.92|64.6|61.8|0
1649127900000|2022-04-05 03:05:00|64.63|61.83|64.71|61.91|64.77|61.97|64.55|61.75|0
1649128200000|2022-04-05 03:10:00|64.65|61.85|64.65|61.85|64.65|61.85|64.54|61.74|0
1649128500000|2022-04-05 03:15:00|64.59|61.79|64.54|61.74|64.59|61.79|64.54|61.74|0
1649128800000|2022-04-05 03:20:00|64.59|61.79|64.64|61.84|64.65|61.85|64.54|61.74|0
1649129100000|2022-04-05 03:25:00|64.59|61.79|64.92|62.12|64.92|62.12|64.59|61.79|0
1649129400000|2022-04-05 03:30:00|64.86|62.06|64.97|62.17|65.03|62.23|64.86|62.06|0
1649129700000|2022-04-05 03:35:00|64.92|62.12|64.86|62.06|64.92|62.12|64.8|62|0
1649130000000|2022-04-05 03:40:00|64.83|62.03|64.85|62.05|64.85|62.05|64.74|61.94|0
1649130300000|2022-04-05 03:45:00|64.88|62.08|64.79|61.99|64.91|62.11|64.74|61.94|0
1649130600000|2022-04-05 03:50:00|64.74|61.94|64.85|62.05|64.88|62.08|64.74|61.94|0
1649130900000|2022-04-05 03:55:00|64.82|62.02|64.79|61.99|64.85|62.05|64.73|61.93|0
1649131200000|2022-04-05 04:00:00|64.73|61.93|64.78|61.98|64.84|62.04|64.73|61.93|0
1649131500000|2022-04-05 04:05:00|64.73|61.93|64.67|61.87|64.73|61.93|64.62|61.82|0
1649131800000|2022-04-05 04:10:00|64.61|61.81|64.72|61.92|64.72|61.92|64.61|61.81|0
1649132100000|2022-04-05 04:15:00|64.67|61.87|64.66|61.86|64.67|61.87|64.61|61.81|0
1649132400000|2022-04-05 04:20:00|64.72|61.92|64.66|61.86|64.72|61.92|64.63|61.83|0
1649132700000|2022-04-05 04:25:00|64.6|61.8|64.6|61.8|64.66|61.86|64.55|61.75|0
1649133000000|2022-04-05 04:30:00|64.57|61.77|64.38|61.58|64.6|61.8|64.27|61.47|0
1649133300000|2022-04-05 04:35:00|64.43|61.63|64.37|61.57|64.49|61.69|64.37|61.57|0
1649133600000|2022-04-05 04:40:00|64.4|61.6|64.48|61.68|64.48|61.68|64.37|61.57|0
1649133900000|2022-04-05 04:45:00|64.45|61.65|64.37|61.57|64.48|61.68|64.37|61.57|0
1649134200000|2022-04-05 04:50:00|64.31|61.51|64.31|61.51|64.45|61.65|64.31|61.51|0
1649134500000|2022-04-05 04:55:00|64.36|61.56|64.41|61.61|64.42|61.62|64.31|61.51|0
1649134800000|2022-04-05 05:00:00|64.47|61.67|64.3|61.5|64.47|61.67|64.25|61.45|0
1649135100000|2022-04-05 05:05:00|64.36|61.56|64.46|61.66|64.46|61.66|64.3|61.5|0
1649135400000|2022-04-05 05:10:00|64.49|61.69|64.4|61.6|64.52|61.72|64.4|61.6|0
1649135700000|2022-04-05 05:15:00|64.35|61.55|64.46|61.66|64.46|61.66|64.18|61.38|0
1649136000000|2022-04-05 05:20:00|64.4|61.6|64.34|61.54|64.43|61.63|64.34|61.54|0
1649136300000|2022-04-05 05:25:00|64.32|61.52|64.17|61.37|64.32|61.52|64.17|61.37|0
1649136600000|2022-04-05 05:30:00|64.2|61.4|64.34|61.54|64.34|61.54|64.2|61.4|0
1649136900000|2022-04-05 05:35:00|64.28|61.48|64.28|61.48|64.34|61.54|64.22|61.42|0
1649137200000|2022-04-05 05:40:00|64.33|61.53|64.33|61.53|64.44|61.64|64.27|61.47|0
1649137500000|2022-04-05 05:45:00|64.27|61.47|64.33|61.53|64.33|61.53|64.22|61.42|0
1649137800000|2022-04-05 05:50:00|64.27|61.47|64.16|61.36|64.33|61.53|64.16|61.36|0
1649138100000|2022-04-05 05:55:00|64.1|61.3|63.93|61.13|64.1|61.3|63.82|61.02|0
1649138400000|2022-04-05 06:00:00|63.88|61.08|63.55|60.75|63.93|61.13|63.55|60.75|0
1649138700000|2022-04-05 06:05:00|63.6|60.8|63.76|60.96|63.76|60.96|63.49|60.69|0
1649139000000|2022-04-05 06:10:00|63.82|61.02|64.2|61.4|64.2|61.4|63.81|61.01|0
1649139300000|2022-04-05 06:15:00|64.25|61.45|64.42|61.62|64.47|61.67|64.23|61.43|0
1649139600000|2022-04-05 06:20:00|64.36|61.56|64.41|61.61|64.81|62.01|64.3|61.5|0
1649139900000|2022-04-05 06:25:00|64.39|61.59|64.36|61.56|64.58|61.78|64.3|61.5|0
1649140200000|2022-04-05 06:30:00|64.41|61.61|64.38|61.58|64.58|61.78|64.35|61.55|0
1649140500000|2022-04-05 06:35:00|64.35|61.55|64.46|61.66|64.46|61.66|64.35|61.55|0
1649140800000|2022-04-05 06:40:00|64.49|61.69|64.73|61.93|64.73|61.93|64.46|61.66|0
1649141100000|2022-04-05 06:45:00|64.68|61.88|65.12|62.32|65.23|62.43|64.57|61.77|0
1649141400000|2022-04-05 06:50:00|65.09|62.29|65.12|62.32|65.28|62.48|65.09|62.29|0
1649141700000|2022-04-05 06:55:00|65|62.2|65.17|62.37|65.45|62.65|65|62.2|0
1649142000000|2022-04-05 07:00:00|64.95|62.15|64.33|61.53|65|62.2|63.68|60.88|0
1649142300000|2022-04-05 07:05:00|64.11|61.71|64.43|62.03|64.91|62.51|64.08|61.68|0
1649142600000|2022-04-05 07:10:00|64.32|61.92|64.84|61.96|65.37|62.67|64.02|61.62|0
1649142900000|2022-04-05 07:15:00|64.86|61.98|64.34|61.46|65.2|62.32|64.31|61.43|0
1649143200000|2022-04-05 07:20:00|64.31|61.43|64.41|61.53|64.64|61.76|64.14|61.26|0
1649143500000|2022-04-05 07:25:00|64.39|61.51|63.81|60.93|64.64|61.76|63.64|60.76|0
1649143800000|2022-04-05 07:30:00|63.75|60.87|63.31|60.43|63.97|61.09|62.93|60.05|0
1649144100000|2022-04-05 07:35:00|63.26|60.38|63.38|60.5|63.74|60.86|62.47|59.59|0
1649144400000|2022-04-05 07:40:00|63.35|60.47|63.18|60.3|63.46|60.58|63.08|60.2|0
1649144700000|2022-04-05 07:45:00|63.21|60.33|62.96|60.08|63.54|60.66|62.91|60.03|0
1649145000000|2022-04-05 07:50:00|63.02|60.14|63.56|60.68|63.78|60.9|63.02|60.14|0
1649145300000|2022-04-05 07:55:00|63.53|60.65|63.55|60.67|63.67|60.79|63.15|60.27|0
1649145600000|2022-04-05 08:00:00|63.58|60.7|63.58|61.18|63.72|61.18|63.28|60.4|0
1649145900000|2022-04-05 08:05:00|63.53|61.13|63.42|61.02|63.64|61.24|63.31|60.91|0
1649146200000|2022-04-05 08:10:00|63.39|60.99|63.03|60.63|63.44|61.04|63.03|60.63|0
1649146500000|2022-04-05 08:15:00|63.09|60.69|63.36|60.96|63.41|61.01|62.92|60.52|0
1649146800000|2022-04-05 08:20:00|63.41|61.01|63.41|61.01|63.49|61.09|63.14|60.74|0
1649147100000|2022-04-05 08:25:00|63.35|60.95|64.01|61.61|64.06|61.66|63.3|60.9|0
1649147400000|2022-04-05 08:30:00|64.06|61.66|64|61.6|64.22|61.82|63.84|61.44|0
1649147700000|2022-04-05 08:35:00|64.03|61.63|63.83|61.43|64.06|61.66|63.73|61.33|0
1649148000000|2022-04-05 08:40:00|63.89|61.49|63.83|61.43|63.94|61.54|63.61|61.21|0
1649148300000|2022-04-05 08:45:00|63.89|61.49|63.64|61.24|64.16|61.76|63.59|61.19|0
1649148600000|2022-04-05 08:50:00|63.7|61.3|63.75|61.35|63.75|61.35|63.48|61.08|0
1649148900000|2022-04-05 08:55:00|63.78|61.38|63.96|61.56|64.13|61.73|63.64|61.24|0
1649149200000|2022-04-05 09:00:00|64.02|61.62|64.05|61.65|64.16|61.76|63.91|61.51|0
1649149500000|2022-04-05 09:05:00|64.02|61.62|63.9|61.5|64.02|61.62|63.79|61.39|0
1649149800000|2022-04-05 09:10:00|63.88|61.48|63.84|61.44|63.96|61.56|63.79|61.39|0
1649150100000|2022-04-05 09:15:00|63.87|61.47|64.01|61.61|64.06|61.66|63.79|61.39|0
1649150400000|2022-04-05 09:20:00|63.98|61.58|64.22|61.82|64.28|61.88|63.84|61.44|0
1649150700000|2022-04-05 09:25:00|64.25|61.85|64.59|62.19|64.78|62.38|63.98|61.58|0
1649151000000|2022-04-05 09:30:00|64.56|62.16|64.59|62.19|64.67|62.27|64.42|62.02|0
1649151300000|2022-04-05 09:35:00|64.56|62.16|65.2|62.8|65.2|62.8|64.42|62.02|0
1649151600000|2022-04-05 09:40:00|65.14|62.74|65.31|62.91|65.42|63.02|65.08|62.68|0
1649151900000|2022-04-05 09:45:00|65.36|62.96|65.81|63.41|65.87|63.47|65.36|62.96|0
1649152200000|2022-04-05 09:50:00|65.84|63.44|66.23|63.83|66.29|63.89|65.06|62.66|0
1649152500000|2022-04-05 09:55:00|66.29|63.89|66.4|64|66.57|64.17|66.17|63.77|0
1649152800000|2022-04-05 10:00:00|66.45|64.05|66.05|63.65|66.6|64.2|65.94|63.54|0
1649153100000|2022-04-05 10:05:00|66.11|63.71|66.9|64.5|67.07|64.67|65.94|63.54|0
1649153400000|2022-04-05 10:10:00|66.96|64.56|66.9|64.5|67.13|64.73|66.79|64.39|0
1649153700000|2022-04-05 10:15:00|66.84|64.44|66.5|64.1|66.95|64.55|66.5|64.1|0
1649154000000|2022-04-05 10:20:00|66.53|64.13|67.35|64.95|67.52|65.12|66.44|64.04|0
1649154300000|2022-04-05 10:25:00|67.23|64.83|67.12|64.72|67.43|65.03|67.06|64.66|0
1649154600000|2022-04-05 10:30:00|67.09|64.69|67.51|65.11|67.51|65.11|66.72|64.32|0
1649154900000|2022-04-05 10:35:00|67.4|65|67.45|65.05|67.68|65.28|67.28|64.88|0
1649155200000|2022-04-05 10:40:00|67.51|65.11|67.05|64.65|67.51|65.11|67.05|64.65|0
1649155500000|2022-04-05 10:45:00|67.11|64.71|66.99|64.59|67.33|64.93|66.93|64.53|0
1649155800000|2022-04-05 10:50:00|67.1|64.7|66.59|64.19|67.13|64.73|66.47|64.07|0
1649156100000|2022-04-05 10:55:00|66.64|64.24|66.53|64.13|66.76|64.36|66.44|64.04|0
1649156400000|2022-04-05 11:00:00|66.58|64.18|66.69|64.29|66.81|64.41|66.47|64.07|0
1649156700000|2022-04-05 11:05:00|66.64|64.24|67.09|64.69|67.15|64.75|66.58|64.18|0
1649157000000|2022-04-05 11:10:00|67.15|64.75|67.14|64.74|67.43|65.03|67.03|64.63|0
1649157300000|2022-04-05 11:15:00|67.2|64.8|66.91|64.51|67.2|64.8|66.91|64.51|0
1649157600000|2022-04-05 11:20:00|66.94|64.54|66.96|64.56|67.02|64.62|66.6|64.2|0
1649157900000|2022-04-05 11:25:00|66.94|64.54|66.56|64.16|66.96|64.56|66.51|64.11|0
1649158200000|2022-04-05 11:30:00|66.51|64.11|66.56|64.16|66.67|64.27|66.39|63.99|0
1649158500000|2022-04-05 11:35:00|66.59|64.19|66.22|63.82|66.67|64.27|66.22|63.82|0
1649158800000|2022-04-05 11:40:00|66.16|63.76|65.82|63.42|66.22|63.82|65.76|63.36|0
1649159100000|2022-04-05 11:45:00|65.87|63.47|65.81|63.41|65.93|63.53|65.76|63.36|0
1649159400000|2022-04-05 11:50:00|65.87|63.47|66.04|63.64|66.15|63.75|65.81|63.41|0
1649159700000|2022-04-05 11:55:00|66.01|63.61|65.98|63.58|66.09|63.69|65.98|63.58|0
1649160000000|2022-04-05 12:00:00|65.92|63.52|65.47|63.07|66.2|63.8|65.47|63.07|0
1649160300000|2022-04-05 12:05:00|65.52|63.12|66.03|63.63|66.14|63.74|65.52|63.12|0
1649160600000|2022-04-05 12:10:00|66.08|63.68|66.14|63.74|66.19|63.79|65.86|63.46|0
1649160900000|2022-04-05 12:15:00|66.19|63.79|66.36|63.96|66.59|64.19|66.19|63.79|0
1649161200000|2022-04-05 12:20:00|66.42|64.02|66.92|64.52|66.92|64.52|66.22|63.82|0
1649161500000|2022-04-05 12:25:00|67.04|64.64|66.81|64.41|67.04|64.64|66.64|64.24|0
1649161800000|2022-04-05 12:30:00|66.75|64.35|66.46|64.06|66.75|64.35|66.41|64.01|0
1649162100000|2022-04-05 12:35:00|66.4|64|66.46|64.06|66.74|64.34|66.24|63.84|0
1649162400000|2022-04-05 12:40:00|66.4|64|66.51|64.11|66.57|64.17|66.23|63.83|0
1649162700000|2022-04-05 12:45:00|66.45|64.05|66.62|64.22|66.62|64.22|66.34|63.94|0
1649163000000|2022-04-05 12:50:00|66.56|64.16|66.73|64.33|66.96|64.56|66.39|63.99|0
1649163300000|2022-04-05 12:55:00|66.79|64.39|67.3|64.9|67.53|65.13|66.67|64.27|0
1649163600000|2022-04-05 13:00:00|67.36|64.96|66.61|64.21|67.36|64.96|66.5|64.1|0
1649163900000|2022-04-05 13:05:00|66.55|64.15|66.72|64.32|67.18|64.78|66.55|64.15|0
1649164200000|2022-04-05 13:10:00|66.66|64.26|66.6|64.2|66.89|64.49|66.55|64.15|0
1649164500000|2022-04-05 13:15:00|66.55|64.15|66.49|64.09|66.55|64.15|66.15|63.75|0
1649164800000|2022-04-05 13:20:00|66.43|64.03|66.63|64.23|66.94|64.54|66.26|63.86|0
1649165100000|2022-04-05 13:25:00|66.71|64.31|67.68|65.28|67.8|65.4|66.54|64.14|0
1649165400000|2022-04-05 13:30:00|67.74|65.34|65.54|63.14|67.74|65.34|64.74|62.34|0
1649165700000|2022-04-05 13:35:00|65.15|62.75|64.48|62.08|65.48|63.08|64.42|62.02|0
1649166000000|2022-04-05 13:40:00|64.53|62.13|64.7|62.3|64.75|62.35|63.93|61.53|0
1649166300000|2022-04-05 13:45:00|64.67|62.27|64.94|62.54|65.14|62.74|63.98|61.58|0
1649166600000|2022-04-05 13:50:00|64.86|62.46|65.19|62.79|65.86|63.46|64.8|62.4|0
1649166900000|2022-04-05 13:55:00|65.24|62.84|64.46|62.06|65.3|62.9|64.46|62.06|0
1649167200000|2022-04-05 14:00:00|64.49|62.09|63.59|61.19|64.8|62.4|62.56|60.16|0
1649167500000|2022-04-05 14:05:00|63.69|61.29|69.35|66.47|69.58|67.18|63.69|61.29|0
1649167800000|2022-04-05 14:10:00|69.46|66.58|69.9|67.02|70.65|67.77|68.88|66|0
1649168100000|2022-04-05 14:15:00|70.2|67.32|71.79|68.91|72.09|69.21|70.2|67.32|0
1649168400000|2022-04-05 14:20:00|71.73|68.85|71.17|68.29|72.45|69.57|70.35|67.47|0
1649168700000|2022-04-05 14:25:00|71.12|68.24|70.7|67.82|71.59|68.71|70.52|67.64|0
1649169000000|2022-04-05 14:30:00|70.93|68.05|71.29|68.41|71.41|68.53|70.05|67.17|0
1649169300000|2022-04-05 14:35:00|71.23|68.35|71.88|69|72.06|69.18|70.22|67.34|0
1649169600000|2022-04-05 14:40:00|72|69.12|71.34|68.46|72|69.12|71.1|68.22|0
1649169900000|2022-04-05 14:45:00|71.4|68.52|69.74|66.86|71.58|68.7|69.62|66.74|0
1649170200000|2022-04-05 14:50:00|69.68|66.8|68.4|65.52|69.92|67.04|68.11|65.23|0
1649170500000|2022-04-05 14:55:00|68.46|65.58|70.41|67.53|70.59|67.71|68.46|65.58|0
1649170800000|2022-04-05 15:00:00|70.36|67.48|70.7|67.82|71.24|68.36|70|67.12|0
1649171100000|2022-04-05 15:05:00|70.65|67.77|71.17|68.29|71.47|68.59|70.24|67.36|0
1649171400000|2022-04-05 15:10:00|71.11|68.23|70.93|68.05|72.06|69.18|70.76|67.88|0
1649171700000|2022-04-05 15:15:00|70.96|68.08|72.12|69.24|72.41|69.53|70.93|68.05|0
1649172000000|2022-04-05 15:20:00|72.06|69.18|72.77|69.89|72.77|69.89|70.8|67.92|0
1649172300000|2022-04-05 15:25:00|72.8|69.92|72.23|69.35|73.07|70.19|72.23|69.35|0
1649172600000|2022-04-05 15:30:00|72.35|69.47|71.39|68.51|72.64|69.76|71.34|68.46|0
1649172900000|2022-04-05 15:35:00|71.45|68.57|73.78|70.9|74.09|71.21|71.33|68.45|0
1649173200000|2022-04-05 15:40:00|73.66|70.78|72.75|70.35|73.9|71.02|72.51|70.11|0
1649173500000|2022-04-05 15:45:00|72.81|70.41|73.53|71.13|73.72|71.32|72.69|70.29|0
1649173800000|2022-04-05 15:50:00|73.47|71.07|73.83|71.43|74.38|71.98|72.81|70.41|0
1649174100000|2022-04-05 15:55:00|73.77|71.37|74.56|72.16|74.62|72.22|73.71|71.31|0
1649174400000|2022-04-05 16:00:00|74.62|72.22|74.5|72.1|75.36|72.96|74.01|71.61|0
1649174700000|2022-04-05 16:05:00|74.38|71.98|74.1|71.7|74.5|72.1|73.64|71.24|0
1649175000000|2022-04-05 16:10:00|74.01|71.61|74.19|71.79|74.46|72.06|73.76|71.36|0
1649175300000|2022-04-05 16:15:00|74.12|71.72|75.66|73.26|75.66|73.26|74.12|71.72|0
1649175600000|2022-04-05 16:20:00|75.63|73.23|75.78|73.38|76.34|73.94|75.22|72.82|0
1649175900000|2022-04-05 16:25:00|76.03|73.63|76.4|74|76.53|74.13|75.78|73.38|0
1649176200000|2022-04-05 16:30:00|76.46|74.06|75.75|73.35|78.67|76.27|74.59|72.19|0
1649176500000|2022-04-05 16:35:00|75.81|73.41|74.94|72.54|76.18|73.78|74.81|72.41|0
1649176800000|2022-04-05 16:40:00|75.25|72.85|75.74|73.34|75.86|73.46|74.94|72.54|0
1649177100000|2022-04-05 16:45:00|75.62|73.22|74.75|72.35|75.92|73.52|74.75|72.35|0
1649177400000|2022-04-05 16:50:00|74.81|72.41|74.19|71.79|74.99|72.59|74.13|71.73|0
1649177700000|2022-04-05 16:55:00|74.13|71.73|74|71.6|74.62|72.22|73.76|71.36|0
1649178000000|2022-04-05 17:00:00|74.06|71.66|73.3|70.9|74.49|72.09|73.24|70.84|0
1649178300000|2022-04-05 17:05:00|73.45|71.05|71.55|69.15|73.67|71.27|71.55|69.15|0
1649178600000|2022-04-05 17:10:00|71.37|68.97|71.49|69.09|71.79|69.39|71.37|68.97|0
1649178900000|2022-04-05 17:15:00|71.55|69.15|70.83|68.43|71.73|69.33|70.77|68.37|0
1649179200000|2022-04-05 17:20:00|70.89|68.49|70.66|68.26|72.77|70.37|70.04|67.64|0
1649179500000|2022-04-05 17:25:00|70.6|68.2|71.13|68.73|71.37|68.97|70.42|68.02|0
1649179800000|2022-04-05 17:30:00|71.07|68.67|72.03|69.63|72.21|69.81|71.07|68.67|0
1649180100000|2022-04-05 17:35:00|71.97|69.57|72.39|69.99|72.45|70.05|71.97|69.57|0
1649180400000|2022-04-05 17:40:00|72.45|70.05|73.54|71.14|73.54|71.14|72.45|70.05|0
1649180700000|2022-04-05 17:45:00|73.48|71.08|74.15|71.75|74.4|72|73.36|70.96|0
1649181000000|2022-04-05 17:50:00|74.28|71.88|76.05|73.65|76.37|73.97|74.15|71.75|0
1649181300000|2022-04-05 17:55:00|75.99|73.59|75.18|72.78|76.24|73.84|75.06|72.66|0
1649181600000|2022-04-05 18:00:00|75.24|72.84|75.86|73.46|76.05|73.65|74.87|72.47|0
1649181900000|2022-04-05 18:05:00|75.8|73.4|75.52|73.12|76.17|73.77|73.47|71.07|0
1649182200000|2022-04-05 18:10:00|75.45|73.05|75.14|72.74|75.77|73.37|74.83|72.43|0
1649182500000|2022-04-05 18:15:00|75.2|72.8|74.03|71.63|75.51|73.11|74.03|71.63|0
1649182800000|2022-04-05 18:20:00|73.96|71.56|74.21|71.81|74.58|72.18|73.6|71.2|0
1649183100000|2022-04-05 18:25:00|74.14|71.74|74.94|72.54|75.07|72.67|73.84|71.44|0
1649183400000|2022-04-05 18:30:00|74.88|72.48|75.31|72.91|75.44|73.04|74.82|72.42|0
1649183700000|2022-04-05 18:35:00|75.25|72.85|75.74|73.34|75.93|73.53|74.51|72.11|0
1649184000000|2022-04-05 18:40:00|75.68|73.28|74.56|72.16|75.99|73.59|74.44|72.04|0
1649184300000|2022-04-05 18:45:00|74.68|72.28|74.93|72.53|75.55|73.15|74.25|71.85|0
1649184600000|2022-04-05 18:50:00|74.87|72.47|74.93|72.53|75.17|72.77|74.37|71.97|0
1649184900000|2022-04-05 18:55:00|74.8|72.4|75.92|73.52|76.23|73.83|74.31|71.91|0
1649185200000|2022-04-05 19:00:00|75.89|73.49|76.98|74.58|76.98|74.58|75.36|72.96|0
1649185500000|2022-04-05 19:05:00|76.86|74.46|77.55|75.15|77.94|75.54|76.79|74.39|0
1649185800000|2022-04-05 19:10:00|77.49|75.09|78.7|76.3|79.03|76.63|77.42|75.02|0
1649186100000|2022-04-05 19:15:00|78.77|76.37|79.09|76.69|79.28|76.88|78.25|75.85|0
1649186400000|2022-04-05 19:20:00|79.35|76.95|77.54|75.14|79.54|77.14|77.54|75.14|0
1649186700000|2022-04-05 19:25:00|77.61|75.21|78.76|76.36|78.89|76.49|77.61|75.21|0
1649187000000|2022-04-05 19:30:00|78.82|76.42|80.38|77.98|80.45|78.05|78.82|76.42|0
1649187300000|2022-04-05 19:35:00|80.44|78.04|80.51|78.11|81.03|78.63|79.85|77.45|0
1649187600000|2022-04-05 19:40:00|80.44|78.04|80.31|77.91|81.1|78.7|79.98|77.58|0
1649187900000|2022-04-05 19:45:00|80.11|77.71|81.88|79.48|82.01|79.61|78.84|76.44|0
1649188200000|2022-04-05 19:50:00|82.21|79.81|79.5|77.1|82.21|79.81|78.46|76.06|0
1649188500000|2022-04-05 19:55:00|79.17|76.77|79.37|76.97|81.14|78.74|78.78|76.38|0
1649188800000|2022-04-05 20:00:00|79.24|76.84|78.98|76.58|79.37|76.97|78.85|76.45|0
1649189100000|2022-04-05 20:05:00|78.91|76.51|78.91|76.51|79.04|76.64|78.72|76.32|0
1649189400000|2022-04-05 20:10:00|78.97|76.57|79.29|76.89|79.29|76.89|78.84|76.44|0
1649189700000|2022-04-05 20:15:00|79.49|76.69|78.97|76.17|79.49|76.69|78.97|76.17|0
1649190000000|2022-04-05 20:20:00|79.17|76.37|79.36|76.56|79.36|76.56|79.1|76.3|0
1649190300000|2022-04-05 20:25:00|79.29|76.49|79.35|76.55|79.42|76.62|79.29|76.49|0
1649190600000|2022-04-05 20:30:00|79.29|76.49|79.09|76.29|79.29|76.49|79.03|76.23|0
1649190900000|2022-04-05 20:35:00|79.03|76.23|79.02|76.22|79.12|76.32|79.02|76.22|0
1649191200000|2022-04-05 20:40:00|78.96|76.16|79.02|76.22|79.02|76.22|78.93|76.13|0
1649191500000|2022-04-05 20:45:00|78.95|76.15|78.76|75.96|78.95|76.15|78.69|75.89|0
1649191800000|2022-04-05 20:50:00|78.69|75.89|78.5|75.7|78.82|76.02|78.5|75.7|0
1649192100000|2022-04-05 20:55:00|78.56|75.76|78.39|75.59|78.56|75.76|78.33|75.53|0
1649192400000|2022-04-05 21:00:00|78.37|75.57|78.34|75.54|78.38|75.58|78.25|75.45|0
1649192700000|2022-04-05 21:05:00|78.38|75.58|78.41|75.61|78.42|75.62|78.37|75.57|0
1649193000000|2022-04-05 21:10:00|78.42|75.62|78.32|75.52|78.42|75.62|78.28|75.48|0
1649193300000|2022-04-05 21:15:00|78.31|75.51|78.26|75.46|78.37|75.57|78.23|75.43|0
1649193600000|2022-04-05 21:20:00|78.27|75.47|78.21|75.41|78.36|75.56|78.18|75.38|0
1649193900000|2022-04-05 21:25:00|78.19|75.39|78.13|75.33|78.3|75.5|78.09|75.29|0
1649194200000|2022-04-05 21:30:00|78.12|75.32|78.24|75.44|78.35|75.55|78.11|75.31|0
1649194500000|2022-04-05 21:35:00|78|75.2|78.08|75.28|78.09|75.29|78|75.2|0
1649194800000|2022-04-05 21:40:00|78.07|75.27|78.08|75.28|78.09|75.29|78.06|75.26|0
1649195100000|2022-04-05 21:45:00|78.09|75.29|78.17|75.37|78.18|75.38|78.09|75.29|0
1649195400000|2022-04-05 21:50:00|78.18|75.38|78.19|75.39|78.19|75.39|78.18|75.38|0
1649195700000|2022-04-05 21:55:00|78.18|75.38|78.19|75.39|78.19|75.39|78.14|75.34|0
1649196000000|2022-04-05 22:00:00|78.42|75.62|78.7|75.9|78.7|75.9|78.29|75.49|0
1649196300000|2022-04-05 22:05:00|78.64|75.84|78.89|76.09|78.96|76.16|78.64|75.84|0
1649196600000|2022-04-05 22:10:00|78.83|76.03|79.08|76.28|79.08|76.28|78.83|76.03|0
1649196900000|2022-04-05 22:15:00|79.02|76.22|79.01|76.21|79.15|76.35|78.98|76.18|0
1649197200000|2022-04-05 22:20:00|79.08|76.28|79.4|76.6|79.4|76.6|79.08|76.28|0
1649197500000|2022-04-05 22:25:00|79.46|76.66|79.46|76.66|79.59|76.79|79.4|76.6|0
1649197800000|2022-04-05 22:30:00|79.33|76.53|79|76.2|79.33|76.53|78.94|76.14|0
1649198100000|2022-04-05 22:35:00|78.94|76.14|79.13|76.33|79.23|76.43|78.87|76.07|0
1649198400000|2022-04-05 22:40:00|79.06|76.26|78.87|76.07|79.06|76.26|78.74|75.94|0
1649198700000|2022-04-05 22:45:00|78.8|76|78.8|76|78.87|76.07|78.74|75.94|0
1649199000000|2022-04-05 22:50:00|78.73|75.93|78.67|75.87|78.8|76|78.6|75.8|0
1649199300000|2022-04-05 22:55:00|78.73|75.93|78.73|75.93|78.73|75.93|78.66|75.86|0
1649199600000|2022-04-05 23:00:00|78.66|75.86|78.72|75.92|78.79|75.99|78.63|75.83|0
1649199900000|2022-04-05 23:05:00|78.79|75.99|79.04|76.24|79.04|76.24|78.79|75.99|0
1649200200000|2022-04-05 23:10:00|78.98|76.18|79.17|76.37|79.17|76.37|78.98|76.18|0
1649200500000|2022-04-05 23:15:00|79.23|76.43|79.04|76.24|79.23|76.43|79.04|76.24|0
1649200800000|2022-04-05 23:20:00|79.03|76.23|79.1|76.3|79.1|76.3|78.97|76.17|0
1649201100000|2022-04-05 23:25:00|79.16|76.36|79.22|76.42|79.29|76.49|79.09|76.29|0
1649201400000|2022-04-05 23:30:00|79.16|76.36|79.02|76.22|79.16|76.36|79.02|76.22|0
1649201700000|2022-04-05 23:35:00|78.96|76.16|79.02|76.22|79.09|76.29|78.96|76.16|0
1649202000000|2022-04-05 23:40:00|78.96|76.16|78.44|75.64|78.96|76.16|78.41|75.61|0
1649202300000|2022-04-05 23:45:00|78.5|75.7|78.82|76.02|78.82|76.02|78.44|75.64|0
1649202600000|2022-04-05 23:50:00|78.76|75.96|78.75|75.95|78.82|76.02|78.63|75.83|0
1649202900000|2022-04-05 23:55:00|78.82|76.02|79.07|76.27|79.27|76.47|78.82|76.02|0
1649203200000|2022-04-06 00:00:00|79.14|76.34|79.58|76.78|79.72|76.92|79.13|76.33|0
1649203500000|2022-04-06 00:05:00|79.65|76.85|78.81|76.01|79.78|76.98|78.68|75.88|0
1649203800000|2022-04-06 00:10:00|78.74|75.94|78.61|75.81|78.74|75.94|78.42|75.62|0
1649204100000|2022-04-06 00:15:00|78.64|75.84|78.86|76.06|78.99|76.19|78.45|75.65|0
1649204400000|2022-04-06 00:20:00|78.8|76|79.05|76.25|79.12|76.32|78.8|76|0
1649204700000|2022-04-06 00:25:00|79.12|76.32|79.63|76.83|79.7|76.9|78.92|76.12|0
1649205000000|2022-04-06 00:30:00|79.7|76.9|80.15|77.35|80.15|77.35|79.7|76.9|0
1649205300000|2022-04-06 00:35:00|80.21|77.41|80.01|77.21|80.47|77.67|80.01|77.21|0
1649205600000|2022-04-06 00:40:00|79.95|77.15|80.44|77.64|80.54|77.74|79.88|77.08|0
1649205900000|2022-04-06 00:45:00|80.47|77.67|80.86|78.06|81.12|78.32|80.47|77.67|0
1649206200000|2022-04-06 00:50:00|80.89|78.09|81.12|78.32|81.12|78.32|80.86|78.06|0
1649206500000|2022-04-06 00:55:00|81.05|78.25|81.78|78.98|81.78|78.98|80.99|78.19|0
1649206800000|2022-04-06 01:00:00|81.81|79.01|81.71|78.91|82.24|79.44|81.71|78.91|0
1649207100000|2022-04-06 01:05:00|81.67|78.87|81.24|78.44|81.84|79.04|81.17|78.37|0
1649207400000|2022-04-06 01:10:00|81.17|78.37|81.24|78.44|81.5|78.7|81.17|78.37|0
1649207700000|2022-04-06 01:15:00|81.17|78.37|80.25|77.45|81.24|78.44|80.18|77.38|0
1649208000000|2022-04-06 01:20:00|80.18|77.38|80.31|77.51|80.51|77.71|80.18|77.38|0
1649208300000|2022-04-06 01:25:00|80.24|77.44|80.37|77.57|80.37|77.57|80.04|77.24|0
1649208600000|2022-04-06 01:30:00|80.44|77.64|80.63|77.83|80.89|78.09|80.37|77.57|0
1649208900000|2022-04-06 01:35:00|80.56|77.76|80.95|78.15|81.05|78.25|80.43|77.63|0
1649209200000|2022-04-06 01:40:00|81.02|78.22|80.82|78.02|81.28|78.48|80.82|78.02|0
1649209500000|2022-04-06 01:45:00|80.85|78.05|81.14|78.34|81.74|78.94|80.85|78.05|0
1649209800000|2022-04-06 01:50:00|81.28|78.48|81.6|78.8|81.6|78.8|80.95|78.15|0
1649210100000|2022-04-06 01:55:00|81.54|78.74|81.8|79|82.07|79.27|81.47|78.67|0
1649210400000|2022-04-06 02:00:00|81.93|79.13|81.79|78.99|81.93|79.13|81.53|78.73|0
1649210700000|2022-04-06 02:05:00|81.73|78.93|81.26|78.46|81.79|78.99|81.2|78.4|0
1649211000000|2022-04-06 02:10:00|81.2|78.4|81.52|78.72|81.59|78.79|81.16|78.36|0
1649211300000|2022-04-06 02:15:00|81.56|78.76|81.72|78.92|81.78|78.98|81.49|78.69|0
1649211600000|2022-04-06 02:20:00|81.78|78.98|81.38|78.58|81.78|78.98|81.32|78.52|0
1649211900000|2022-04-06 02:25:00|81.32|78.52|81.18|78.38|81.38|78.58|81.05|78.25|0
1649212200000|2022-04-06 02:30:00|81.25|78.45|80.91|78.11|81.44|78.64|80.78|77.98|0
1649212500000|2022-04-06 02:35:00|80.85|78.05|80.65|77.85|80.95|78.15|80.65|77.85|0
1649212800000|2022-04-06 02:40:00|80.71|77.91|80.84|78.04|80.97|78.17|80.64|77.84|0
1649213100000|2022-04-06 02:45:00|80.77|77.97|80.97|78.17|81.04|78.24|80.77|77.97|0
1649213400000|2022-04-06 02:50:00|80.94|78.14|80.77|77.97|81.03|78.23|80.77|77.97|0
1649213700000|2022-04-06 02:55:00|80.7|77.9|80.76|77.96|80.9|78.1|80.7|77.9|0
1649214000000|2022-04-06 03:00:00|80.83|78.03|80.69|77.89|80.83|78.03|80.43|77.63|0
1649214300000|2022-04-06 03:05:00|80.63|77.83|80.49|77.69|80.76|77.96|80.49|77.69|0
1649214600000|2022-04-06 03:10:00|80.43|77.63|80.62|77.82|80.75|77.95|80.3|77.5|0
1649214900000|2022-04-06 03:15:00|80.69|77.89|80.62|77.82|80.75|77.95|80.55|77.75|0
1649215200000|2022-04-06 03:20:00|80.65|77.85|80.94|78.14|80.94|78.14|80.65|77.85|0
1649215500000|2022-04-06 03:25:00|81.01|78.21|80.81|78.01|81.01|78.21|80.74|77.94|0
1649215800000|2022-04-06 03:30:00|80.87|78.07|80.87|78.07|81|78.2|80.74|77.94|0
1649216100000|2022-04-06 03:35:00|80.8|78|81.06|78.26|81.26|78.46|80.8|78|0
1649216400000|2022-04-06 03:40:00|81.13|78.33|81.42|78.62|81.46|78.66|81.06|78.26|0
1649216700000|2022-04-06 03:45:00|81.46|78.66|81.52|78.72|81.65|78.85|81.46|78.66|0
1649217000000|2022-04-06 03:50:00|81.45|78.65|81.18|78.38|81.52|78.72|81.12|78.32|0
1649217300000|2022-04-06 03:55:00|81.22|78.42|81.11|78.31|81.45|78.65|81.11|78.31|0
1649217600000|2022-04-06 04:00:00|81.05|78.25|80.91|78.11|81.05|78.25|80.85|78.05|0
1649217900000|2022-04-06 04:05:00|80.88|78.08|80.71|77.91|80.91|78.11|80.58|77.78|0
1649218200000|2022-04-06 04:10:00|80.65|77.85|80.58|77.78|80.65|77.85|80.45|77.65|0
1649218500000|2022-04-06 04:15:00|80.51|77.71|80.11|77.31|80.51|77.71|79.99|77.19|0
1649218800000|2022-04-06 04:20:00|80.05|77.25|80.18|77.38|80.18|77.38|80.05|77.25|0
1649219100000|2022-04-06 04:25:00|80.11|77.31|80.37|77.57|80.37|77.57|80.04|77.24|0
1649219400000|2022-04-06 04:30:00|80.4|77.6|80.56|77.76|80.63|77.83|80.3|77.5|0
1649219700000|2022-04-06 04:35:00|80.63|77.83|80.82|78.02|80.82|78.02|80.63|77.83|0
1649220000000|2022-04-06 04:40:00|80.76|77.96|80.55|77.75|80.76|77.96|80.49|77.69|0
1649220300000|2022-04-06 04:45:00|80.62|77.82|80.35|77.55|80.62|77.82|80.22|77.42|0
1649220600000|2022-04-06 04:50:00|80.32|77.52|80.55|77.75|80.58|77.78|80.29|77.49|0
1649220900000|2022-04-06 04:55:00|80.48|77.68|80.54|77.74|80.58|77.78|80.35|77.55|0
1649221200000|2022-04-06 05:00:00|80.48|77.68|80.08|77.28|80.54|77.74|80.08|77.28|0
1649221500000|2022-04-06 05:05:00|80.15|77.35|79.49|76.69|80.34|77.54|79.36|76.56|0
1649221800000|2022-04-06 05:10:00|79.43|76.63|79.75|76.95|79.82|77.02|79.43|76.63|0
1649222100000|2022-04-06 05:15:00|79.68|76.88|79.16|76.36|79.68|76.88|79.03|76.23|0
1649222400000|2022-04-06 05:20:00|79.22|76.42|79.03|76.23|79.29|76.49|78.96|76.16|0
1649222700000|2022-04-06 05:25:00|78.96|76.16|78.7|75.9|79.16|76.36|78.7|75.9|0
1649223000000|2022-04-06 05:30:00|78.76|75.96|78.76|75.96|78.89|76.09|78.63|75.83|0
1649223300000|2022-04-06 05:35:00|78.7|75.9|78.76|75.96|78.76|75.96|78.5|75.7|0
1649223600000|2022-04-06 05:40:00|78.82|76.02|79.01|76.21|79.08|76.28|78.63|75.83|0
1649223900000|2022-04-06 05:45:00|79.08|76.28|79.85|77.05|79.92|77.12|78.36|75.56|0
1649224200000|2022-04-06 05:50:00|79.79|76.99|79.92|77.12|80.05|77.25|79.72|76.92|0
1649224500000|2022-04-06 05:55:00|79.98|77.18|80.3|77.5|80.43|77.63|79.98|77.18|0
1649224800000|2022-04-06 06:00:00|80.43|77.63|79.97|77.17|80.43|77.63|79.84|77.04|0
1649225100000|2022-04-06 06:05:00|80.1|77.3|80.03|77.23|80.43|77.63|79.97|77.17|0
1649225400000|2022-04-06 06:10:00|79.97|77.17|79.77|76.97|80.03|77.23|79.58|76.78|0
1649225700000|2022-04-06 06:15:00|79.84|77.04|79.83|77.03|80.1|77.3|79.48|76.68|0
1649226000000|2022-04-06 06:20:00|79.77|76.97|79.96|77.16|80.15|77.35|79.64|76.84|0
1649226300000|2022-04-06 06:25:00|79.89|77.09|79.57|76.77|79.89|77.09|79.24|76.44|0
1649226600000|2022-04-06 06:30:00|79.5|76.7|79.11|76.31|79.63|76.83|79.11|76.31|0
1649226900000|2022-04-06 06:35:00|79.05|76.25|78.4|75.6|79.14|76.34|78.31|75.51|0
1649227200000|2022-04-06 06:40:00|78.34|75.54|78.27|75.47|78.4|75.6|78.14|75.34|0
1649227500000|2022-04-06 06:45:00|78.2|75.4|78.52|75.72|78.52|75.72|78.14|75.34|0
1649227800000|2022-04-06 06:50:00|78.46|75.66|79.29|76.49|79.29|76.49|78.46|75.66|0
1649228100000|2022-04-06 06:55:00|79.22|76.42|78.96|76.16|79.29|76.49|78.77|75.97|0
1649228400000|2022-04-06 07:00:00|78.71|75.91|79.6|76.8|79.67|76.87|78.58|75.78|0
1649228700000|2022-04-06 07:05:00|79.67|76.87|78.82|76.42|79.67|77.26|78.76|76.36|0
1649229000000|2022-04-06 07:10:00|78.75|76.35|78.62|76.22|79.34|76.94|78.05|75.65|0
1649229300000|2022-04-06 07:15:00|78.69|76.29|78.88|76.48|79.11|76.71|78.43|76.03|0
1649229600000|2022-04-06 07:20:00|78.81|76.41|79.42|77.02|79.46|77.06|78.81|76.41|0
1649229900000|2022-04-06 07:25:00|79.45|77.05|79.39|76.99|79.58|77.18|79|76.6|0
1649230200000|2022-04-06 07:30:00|79.45|77.05|82.28|79.88|82.28|79.88|79.26|76.86|0
1649230500000|2022-04-06 07:35:00|82.21|79.81|83.28|80.88|83.41|81.01|82.01|79.61|0
1649230800000|2022-04-06 07:40:00|83.21|80.81|83.27|80.87|83.68|81.28|82.54|80.14|0
1649231100000|2022-04-06 07:45:00|83.34|80.94|83.95|81.55|84.22|81.82|83.34|80.94|0
1649231400000|2022-04-06 07:50:00|83.98|81.58|85.77|83.37|86.91|84.51|82.85|80.45|0
1649231700000|2022-04-06 07:55:00|85.71|83.31|86.32|83.92|86.6|84.2|85.64|83.24|0
1649232000000|2022-04-06 08:00:00|86.39|83.99|85.7|83.3|86.73|84.33|85.56|83.16|0
1649232300000|2022-04-06 08:05:00|85.67|83.27|85.32|82.92|85.84|83.44|85.08|82.68|0
1649232600000|2022-04-06 08:10:00|85.42|83.02|85.73|83.33|85.97|83.57|85.28|82.88|0
1649232900000|2022-04-06 08:15:00|85.69|83.29|86.51|84.11|86.86|84.46|85.21|82.81|0
1649233200000|2022-04-06 08:20:00|86.58|84.18|87.13|84.73|87.41|85.01|86.51|84.11|0
1649233500000|2022-04-06 08:25:00|87.2|84.8|86.57|84.17|87.2|84.8|86.16|83.76|0
1649233800000|2022-04-06 08:30:00|86.47|84.07|87.05|84.65|87.37|84.97|86.3|83.9|0
1649234100000|2022-04-06 08:35:00|86.98|84.58|86.84|84.44|87.4|85|86.5|84.1|0
1649234400000|2022-04-06 08:40:00|86.77|84.37|87.46|85.06|87.46|85.06|86.77|84.37|0
1649234700000|2022-04-06 08:45:00|87.39|84.99|86.25|83.85|87.53|85.13|85.94|83.54|0
1649235000000|2022-04-06 08:50:00|86.21|83.81|85.59|83.19|86.25|83.85|85.46|83.06|0
1649235300000|2022-04-06 08:55:00|85.63|83.23|85.59|83.19|85.93|83.53|85.45|83.05|0
1649235600000|2022-04-06 09:00:00|85.52|83.12|85.72|83.32|85.79|83.39|85.04|82.64|0
1649235900000|2022-04-06 09:05:00|85.65|83.25|86.13|83.73|86.27|83.87|85.65|83.25|0
1649236200000|2022-04-06 09:10:00|86.16|83.76|86.81|84.41|86.88|84.48|85.85|83.45|0
1649236500000|2022-04-06 09:15:00|86.88|84.48|86.81|84.41|87.47|85.07|86.4|84|0
1649236800000|2022-04-06 09:20:00|86.67|84.27|86.81|84.41|87.22|84.82|86.67|84.27|0
1649237100000|2022-04-06 09:25:00|86.74|84.34|87.36|84.96|87.36|84.96|86.6|84.2|0
1649237400000|2022-04-06 09:30:00|87.29|84.89|87.28|84.88|87.35|84.95|86.87|84.47|0
1649237700000|2022-04-06 09:35:00|87.25|84.85|87.84|85.44|87.98|85.58|87.21|84.81|0
1649238000000|2022-04-06 09:40:00|87.77|85.37|88.18|85.78|88.81|86.41|87.56|85.16|0
1649238300000|2022-04-06 09:45:00|88.46|86.06|89.09|86.69|89.09|86.69|88.25|85.85|0
1649238600000|2022-04-06 09:50:00|89.3|86.9|89.23|86.83|89.8|87.4|89.02|86.62|0
1649238900000|2022-04-06 09:55:00|89.2|86.8|87.68|85.28|89.2|86.8|87.54|85.14|0
1649239200000|2022-04-06 10:00:00|87.72|85.32|87.75|85.35|88.1|85.7|87.54|85.14|0
1649239500000|2022-04-06 10:05:00|87.68|85.28|87.88|85.48|87.89|85.49|87.61|85.21|0
1649239800000|2022-04-06 10:10:00|87.92|85.52|88.93|86.53|88.93|86.53|87.74|85.34|0
1649240100000|2022-04-06 10:15:00|89.07|86.67|89.49|87.09|89.92|87.52|88.72|86.32|0
1649240400000|2022-04-06 10:20:00|89.42|87.02|89.88|87.48|90.67|88.27|88.03|85.63|0
1649240700000|2022-04-06 10:25:00|89.95|87.55|89.6|87.2|90.16|87.76|89.52|87.12|0
1649241000000|2022-04-06 10:30:00|89.67|87.27|90.23|87.83|90.59|88.19|89.67|87.27|0
1649241300000|2022-04-06 10:35:00|90.16|87.76|90.58|88.18|90.8|88.4|90.09|87.69|0
1649241600000|2022-04-06 10:40:00|90.65|88.25|90.43|88.03|90.94|88.54|90.22|87.82|0
1649241900000|2022-04-06 10:45:00|90.5|88.1|90.79|88.39|90.79|88.39|90.36|87.96|0
1649242200000|2022-04-06 10:50:00|90.82|88.42|90.92|88.52|91.36|88.96|90.71|88.31|0
1649242500000|2022-04-06 10:55:00|91|88.6|90.99|88.59|91.28|88.88|90.71|88.31|0
1649242800000|2022-04-06 11:00:00|90.92|88.52|90.63|88.23|90.92|88.52|90.49|88.09|0
1649243100000|2022-04-06 11:05:00|90.85|88.45|91.63|89.23|91.63|89.23|90.7|88.3|0
1649243400000|2022-04-06 11:10:00|91.56|89.16|93.1|90.7|93.39|90.99|91.41|89.01|0
1649243700000|2022-04-06 11:15:00|93.17|90.77|92.66|90.26|93.46|91.06|92.45|90.05|0
1649244000000|2022-04-06 11:20:00|92.73|90.33|93.6|91.2|93.6|91.2|92.59|90.19|0
1649244300000|2022-04-06 11:25:00|93.67|91.27|93.6|91.2|93.75|91.35|93.38|90.98|0
1649244600000|2022-04-06 11:30:00|94.11|91.71|93.3|90.9|94.25|91.85|93.3|90.9|0
1649244900000|2022-04-06 11:35:00|93.38|90.98|93.44|91.04|93.66|91.26|93.01|90.61|0
1649245200000|2022-04-06 11:40:00|93.37|90.97|94.1|91.7|94.24|91.84|93.37|90.97|0
1649245500000|2022-04-06 11:45:00|94.13|91.73|93.87|91.47|94.24|91.84|93.37|90.97|0
1649245800000|2022-04-06 11:50:00|94.17|91.77|94.46|92.06|94.75|92.35|94.17|91.77|0
1649246100000|2022-04-06 11:55:00|94.42|92.02|94.89|92.49|95.34|92.94|94.38|91.98|0
1649246400000|2022-04-06 12:00:00|94.82|92.42|95.33|92.93|95.41|93.01|94.52|92.12|0
1649246700000|2022-04-06 12:05:00|95.11|92.71|94.74|92.34|95.7|93.3|94.66|92.26|0
1649247000000|2022-04-06 12:10:00|94.78|92.38|94.44|92.04|95.33|92.93|94.15|91.75|0
1649247300000|2022-04-06 12:15:00|94.51|92.11|94.58|92.18|94.95|92.55|94.29|91.89|0
1649247600000|2022-04-06 12:20:00|94.51|92.11|94.32|91.92|94.66|92.26|94.21|91.81|0
1649247900000|2022-04-06 12:25:00|94.28|91.88|93.55|91.15|94.5|92.1|93.55|91.15|0
1649248200000|2022-04-06 12:30:00|93.48|91.08|94.37|91.97|94.59|92.19|92.79|90.39|0
1649248500000|2022-04-06 12:35:00|94.45|92.05|94.3|91.9|94.59|92.19|94.15|91.75|0
1649248800000|2022-04-06 12:40:00|94.37|91.97|94.66|92.26|94.81|92.41|94.37|91.97|0
1649249100000|2022-04-06 12:45:00|94.58|92.18|95.1|92.7|95.25|92.85|94.58|92.18|0
1649249400000|2022-04-06 12:50:00|95.17|92.77|94.8|92.4|95.24|92.84|94.07|91.67|0
1649249700000|2022-04-06 12:55:00|94.58|92.18|93.84|91.44|94.58|92.18|93.55|91.15|0
1649250000000|2022-04-06 13:00:00|94.06|91.66|93.18|90.78|94.21|91.81|93.11|90.71|0
1649250300000|2022-04-06 13:05:00|93.25|90.85|93.25|90.85|93.4|91|92.96|90.56|0
1649250600000|2022-04-06 13:10:00|93.18|90.78|93.54|91.14|93.9|91.5|93.11|90.71|0
1649250900000|2022-04-06 13:15:00|93.46|91.06|93.32|90.92|93.76|91.36|93.1|90.7|0
1649251200000|2022-04-06 13:20:00|93.39|90.99|93.75|91.35|94.04|91.64|93.17|90.77|0
1649251500000|2022-04-06 13:25:00|93.82|91.42|94.18|91.78|94.26|91.86|93.75|91.35|0
1649251800000|2022-04-06 13:30:00|94.4|92|95.03|92.63|96.02|93.62|92.37|89.97|0
1649252100000|2022-04-06 13:35:00|94.91|92.51|96.02|93.62|96.91|94.51|94.54|92.14|0
1649252400000|2022-04-06 13:40:00|96.17|93.77|98.42|95.54|98.42|95.78|96.02|93.62|0
1649252700000|2022-04-06 13:45:00|98.2|95.32|98.76|95.88|99.21|96.33|97.13|94.25|0
1649253000000|2022-04-06 13:50:00|98.91|96.03|98.6|95.72|99.59|96.71|98.3|95.42|0
1649253300000|2022-04-06 13:55:00|98.98|96.1|100.44|97.56|100.44|97.56|97.92|95.04|0
1649253600000|2022-04-06 14:00:00|100.37|97.49|102.43|99.55|102.51|99.63|99.99|97.11|0
1649253900000|2022-04-06 14:05:00|102.55|99.67|104.44|101.56|104.52|101.64|101.97|99.09|0
1649254200000|2022-04-06 14:10:00|104.52|101.64|103.51|100.63|105.22|102.34|103.36|100.48|0
1649254500000|2022-04-06 14:15:00|103.74|100.86|101.12|98.24|103.74|100.86|100.66|97.78|0
1649254800000|2022-04-06 14:20:00|101.27|98.39|100.96|98.08|101.88|99|100.58|97.7|0
1649255100000|2022-04-06 14:25:00|101.19|98.31|103.03|100.15|103.03|100.15|100.89|98.01|0
1649255400000|2022-04-06 14:30:00|102.87|99.99|102.95|100.07|103.72|100.84|102.1|99.22|0
1649255700000|2022-04-06 14:35:00|102.72|99.84|101.41|98.53|102.95|100.07|101.41|98.53|0
1649256000000|2022-04-06 14:40:00|101.64|98.76|101.25|98.37|102.48|99.6|100.42|97.54|0
1649256300000|2022-04-06 14:45:00|101.48|98.6|98.99|96.59|101.71|98.83|98.91|96.51|0
1649256600000|2022-04-06 14:50:00|99.73|97.33|101.41|99.01|101.64|99.24|99.43|97.03|0
1649256900000|2022-04-06 14:55:00|101.37|98.97|102.02|99.62|102.02|99.62|100.64|98.24|0
1649257200000|2022-04-06 15:00:00|102.17|99.77|100.56|98.16|102.33|99.93|100.56|98.16|0
1649257500000|2022-04-06 15:05:00|100.63|98.23|102.32|99.92|102.63|100.23|100.4|98|0
1649257800000|2022-04-06 15:10:00|102.47|100.07|102.24|99.84|102.55|100.15|101.7|99.3|0
1649258100000|2022-04-06 15:15:00|102.01|99.61|102.62|100.22|103.01|100.61|101.62|99.22|0
1649258400000|2022-04-06 15:20:00|102.7|100.3|101.73|99.33|103.47|101.07|100.58|98.18|0
1649258700000|2022-04-06 15:25:00|101.81|99.41|101.42|99.02|102.5|100.1|101.19|98.79|0
1649259000000|2022-04-06 15:30:00|101.19|98.79|102.49|100.09|102.88|100.48|100.96|98.56|0
1649259300000|2022-04-06 15:35:00|102.34|99.94|102.45|100.05|102.64|100.24|101.72|99.32|0
1649259600000|2022-04-06 15:40:00|102.41|100.01|101.18|98.78|102.49|100.09|101.1|98.7|0
1649259900000|2022-04-06 15:45:00|100.95|98.55|99.65|97.25|101.48|99.08|99.05|96.65|0
1649260200000|2022-04-06 15:50:00|99.5|97.1|99.35|96.95|99.88|97.48|98.38|95.98|0
1649260500000|2022-04-06 15:55:00|99.42|97.02|99.87|97.47|100.25|97.85|99.01|96.61|0
1649260800000|2022-04-06 16:00:00|99.8|97.4|100.48|98.08|100.48|98.08|99.31|96.91|0
1649261100000|2022-04-06 16:05:00|100.25|97.85|98.98|96.58|101.05|98.65|98.98|96.58|0
1649261400000|2022-04-06 16:10:00|98.67|96.27|100.04|97.64|100.04|97.64|98.6|96.2|0
1649261700000|2022-04-06 16:15:00|100.19|97.79|100.84|98.44|101.04|98.64|100.19|97.79|0
1649262000000|2022-04-06 16:20:00|100.96|98.56|101.8|99.4|102.04|99.64|100.8|98.4|0
1649262300000|2022-04-06 16:25:00|101.73|99.33|101.88|99.48|102.19|99.79|101.34|98.94|0
1649262600000|2022-04-06 16:30:00|101.95|99.55|100.87|98.47|102.34|99.94|100.8|98.4|0
1649262900000|2022-04-06 16:35:00|101.1|98.7|101.41|99.01|101.64|99.24|100.95|98.55|0
1649263200000|2022-04-06 16:40:00|101.48|99.08|101.09|98.69|101.56|99.16|100.64|98.24|0
1649263500000|2022-04-06 16:45:00|101.25|98.85|101.17|98.77|102.25|99.85|100.71|98.31|0
1649263800000|2022-04-06 16:50:00|101.09|98.69|101.09|98.69|102.01|99.61|101.09|98.69|0
1649264100000|2022-04-06 16:55:00|101.01|98.61|100.62|98.22|101.24|98.84|100.47|98.07|0
1649264400000|2022-04-06 17:00:00|100.78|98.38|101.46|99.06|101.77|99.37|100.55|98.15|0
1649264700000|2022-04-06 17:05:00|101.39|98.99|101.97|99.57|102.43|100.03|99.96|97.56|0
1649265000000|2022-04-06 17:10:00|101.93|99.53|101.58|99.18|102.27|99.87|101.43|99.03|0
1649265300000|2022-04-06 17:15:00|101.65|99.25|101.11|98.71|101.96|99.56|100.66|98.26|0
1649265600000|2022-04-06 17:20:00|101.27|98.87|99.74|97.34|101.5|99.1|99.74|97.34|0
1649265900000|2022-04-06 17:25:00|99.82|97.42|99.15|96.75|100.54|98.14|99.08|96.68|0
1649266200000|2022-04-06 17:30:00|99|96.6|98.17|95.77|99.46|97.06|97.65|95.25|0
1649266500000|2022-04-06 17:35:00|98.1|95.7|97.49|95.09|98.92|96.52|97.49|95.09|0
1649266800000|2022-04-06 17:40:00|97.57|95.17|96.3|93.9|97.79|95.39|95.86|93.46|0
1649267100000|2022-04-06 17:45:00|96.38|93.98|96.39|93.51|97.86|95.46|96.3|93.44|0
1649267400000|2022-04-06 17:50:00|96.43|93.55|96.14|93.26|97.21|94.33|95.33|92.45|0
1649267700000|2022-04-06 17:55:00|96.21|93.33|97.66|94.78|97.66|94.78|95.99|93.11|0
1649268000000|2022-04-06 18:00:00|97.73|94.85|91.6|88.72|99.47|96.59|90.53|87.65|0
1649268300000|2022-04-06 18:05:00|92.4|89.52|98.37|95.49|98.86|95.98|92.25|89.37|0
1649268600000|2022-04-06 18:10:00|98.64|95.76|101.57|98.69|101.87|98.99|98.64|95.76|0
1649268900000|2022-04-06 18:15:00|101.73|98.85|104.5|101.62|105.77|102.89|101.73|98.85|0
1649269200000|2022-04-06 18:20:00|104.65|101.77|103.24|100.36|104.85|101.97|102.23|99.35|0
1649269500000|2022-04-06 18:25:00|103.16|100.28|102.3|99.42|103.55|100.67|100.76|97.88|0
1649269800000|2022-04-06 18:30:00|101.76|98.88|94.98|92.58|102.07|99.19|94.21|91.81|0
1649270100000|2022-04-06 18:35:00|94.94|92.54|96.4|93.52|98.38|95.5|93.94|91.06|0
1649270400000|2022-04-06 18:40:00|96.63|93.75|95.06|92.18|97.52|94.64|94.66|91.78|0
1649270700000|2022-04-06 18:45:00|95.51|92.63|96.15|93.75|96.53|94.13|93.59|90.71|0
1649271000000|2022-04-06 18:50:00|95.34|92.94|92.23|89.83|95.63|93.23|91.87|89.47|0
1649271300000|2022-04-06 18:55:00|92.01|89.61|89.79|87.39|92.3|89.9|89.72|87.32|0
1649271600000|2022-04-06 19:00:00|89.65|87.25|87.64|85.24|90.97|88.57|87.12|84.72|0
1649271900000|2022-04-06 19:05:00|87.82|85.42|90.61|88.21|91.4|89|87.82|85.42|0
1649272200000|2022-04-06 19:10:00|90.11|87.71|89.68|87.28|91.03|88.63|88.8|86.4|0
1649272500000|2022-04-06 19:15:00|89.82|87.42|91.68|89.28|91.75|89.35|88.48|86.08|0
1649272800000|2022-04-06 19:20:00|91.89|89.49|94.55|92.15|94.73|92.33|90.22|87.82|0
1649273100000|2022-04-06 19:25:00|94.43|92.03|96.44|94.04|96.67|94.27|94.14|91.74|0
1649273400000|2022-04-06 19:30:00|96.59|94.19|97.19|94.79|97.49|95.09|95.02|92.62|0
1649273700000|2022-04-06 19:35:00|96.81|94.41|93.32|90.92|97.34|94.94|93.25|90.85|0
1649274000000|2022-04-06 19:40:00|93.61|91.21|93.17|90.77|94.79|92.39|92.66|90.26|0
1649274300000|2022-04-06 19:45:00|93.75|91.35|89.35|86.95|93.75|91.35|88.49|86.09|0
1649274600000|2022-04-06 19:50:00|88.63|86.23|92.08|89.68|92.15|89.75|88.35|85.95|0
1649274900000|2022-04-06 19:55:00|92.15|89.75|91.4|89|92.81|90.41|89.98|87.58|0
1649275200000|2022-04-06 20:00:00|91.7|89.3|91.91|89.51|92.94|90.54|91.7|89.3|0
1649275500000|2022-04-06 20:05:00|91.88|89.48|91.4|89|91.91|89.51|91.25|88.85|0
1649275800000|2022-04-06 20:10:00|91.43|89.03|92.12|89.72|92.12|89.72|91.18|88.78|0
1649276100000|2022-04-06 20:15:00|92.25|89.45|92.17|89.37|93.2|90.4|92.14|89.34|0
1649276400000|2022-04-06 20:20:00|92.25|89.45|92.46|89.66|92.61|89.81|92.1|89.3|0
1649276700000|2022-04-06 20:25:00|92.43|89.63|92.24|89.44|92.46|89.66|92.09|89.29|0
1649277000000|2022-04-06 20:30:00|92.17|89.37|92.31|89.51|92.31|89.51|92.09|89.29|0
1649277300000|2022-04-06 20:35:00|92.2|89.4|92.74|89.94|93.04|90.24|92.16|89.36|0
1649277600000|2022-04-06 20:40:00|92.71|89.91|92.89|90.09|92.89|90.09|92.6|89.8|0
1649277900000|2022-04-06 20:45:00|92.74|89.94|92.55|89.75|92.89|90.09|92.52|89.72|0
1649278200000|2022-04-06 20:50:00|92.59|89.79|93.1|90.3|93.1|90.3|92.59|89.79|0
1649278500000|2022-04-06 20:55:00|93.03|90.23|93.21|90.41|93.21|90.41|92.95|90.15|0
1649278800000|2022-04-06 21:00:00|93.22|90.42|93.05|90.25|93.22|90.42|92.99|90.19|0
1649279100000|2022-04-06 21:05:00|93.02|90.22|92.82|90.02|93.05|90.25|92.82|90.02|0
1649279400000|2022-04-06 21:10:00|92.83|90.03|92.83|90.03|92.92|90.12|92.78|89.98|0
1649279700000|2022-04-06 21:15:00|92.82|90.02|92.82|90.02|92.83|90.03|92.81|90.01|0
1649280000000|2022-04-06 21:20:00|92.81|90.01|92.79|89.99|92.84|90.04|92.79|89.99|0
1649280300000|2022-04-06 21:25:00|92.81|90.01|92.84|90.04|92.84|90.04|92.78|89.98|0
1649280600000|2022-04-06 21:30:00|92.85|90.05|93.03|90.23|93.13|90.33|92.85|90.05|0
1649280900000|2022-04-06 21:35:00|93.01|90.21|93.02|90.22|93.05|90.25|92.98|90.18|0
1649281200000|2022-04-06 21:40:00|92.68|89.88|92.62|89.82|92.68|89.88|92.62|89.82|0
1649281500000|2022-04-06 21:45:00|92.59|89.79|92.5|89.7|92.63|89.83|92.5|89.7|0
1649281800000|2022-04-06 21:50:00|92.59|89.79|92.58|89.78|92.6|89.8|92.54|89.74|0
1649282100000|2022-04-06 21:55:00|92.57|89.77|92.54|89.74|92.63|89.83|92.54|89.74|0
1649282400000|2022-04-06 22:00:00|92.75|89.95|91.82|89.02|92.75|89.95|91.82|89.02|0
1649282700000|2022-04-06 22:05:00|91.75|88.95|91.46|88.66|91.9|89.1|91.35|88.55|0
1649283000000|2022-04-06 22:10:00|91.38|88.58|91.38|88.58|91.53|88.73|91.31|88.51|0
1649283300000|2022-04-06 22:15:00|91.23|88.43|91.59|88.79|91.59|88.79|91.09|88.29|0
1649283600000|2022-04-06 22:20:00|91.52|88.72|91.59|88.79|91.66|88.86|91.44|88.64|0
1649283900000|2022-04-06 22:25:00|91.52|88.72|91.59|88.79|91.81|89.01|91.52|88.72|0
1649284200000|2022-04-06 22:30:00|91.44|88.64|91|88.2|91.44|88.64|91|88.2|0
1649284500000|2022-04-06 22:35:00|90.96|88.16|91.14|88.34|91.22|88.42|90.92|88.12|0
1649284800000|2022-04-06 22:40:00|91.11|88.31|91.06|88.26|91.65|88.85|91|88.2|0
1649285100000|2022-04-06 22:45:00|90.99|88.19|91.28|88.48|91.28|88.48|90.99|88.19|0
1649285400000|2022-04-06 22:50:00|91.35|88.55|91.64|88.84|91.86|89.06|91.28|88.48|0
1649285700000|2022-04-06 22:55:00|91.71|88.91|91.49|88.69|91.71|88.91|91.35|88.55|0
1649286000000|2022-04-06 23:00:00|91.42|88.62|91.92|89.12|91.92|89.12|91.27|88.47|0
1649286300000|2022-04-06 23:05:00|92|89.2|91.92|89.12|92.14|89.34|91.85|89.05|0
1649286600000|2022-04-06 23:10:00|92.07|89.27|91.99|89.19|92.14|89.34|91.81|89.01|0
1649286900000|2022-04-06 23:15:00|91.92|89.12|91.91|89.11|91.95|89.15|91.81|89.01|0
1649287200000|2022-04-06 23:20:00|91.95|89.15|91.76|88.96|91.95|89.15|91.62|88.82|0
1649287500000|2022-04-06 23:25:00|91.83|89.03|91.83|89.03|91.98|89.18|91.76|88.96|0
1649287800000|2022-04-06 23:30:00|91.87|89.07|92.71|89.91|92.93|90.13|91.76|88.96|0
1649288100000|2022-04-06 23:35:00|92.78|89.98|93.96|91.16|94.11|91.31|92.71|89.91|0
1649288400000|2022-04-06 23:40:00|93.93|91.13|93.92|91.12|94.18|91.38|93.74|90.94|0
1649288700000|2022-04-06 23:45:00|93.88|91.08|94.25|91.45|94.25|91.45|93.81|91.01|0
1649289000000|2022-04-06 23:50:00|94.33|91.53|94.81|92.01|95.15|92.35|94.18|91.38|0
1649289300000|2022-04-06 23:55:00|94.85|92.05|95.45|92.65|95.82|93.02|94.85|92.05|0
1649289600000|2022-04-07 00:00:00|95.67|92.87|95.07|92.27|96.35|93.55|94.84|92.04|0
1649289900000|2022-04-07 00:05:00|94.99|92.19|95.36|92.56|95.44|92.64|94.84|92.04|0
1649290200000|2022-04-07 00:10:00|95.51|92.71|95.51|92.71|95.66|92.86|94.83|92.03|0
1649290500000|2022-04-07 00:15:00|95.43|92.63|96.11|93.31|96.19|93.39|95.06|92.26|0
1649290800000|2022-04-07 00:20:00|96.19|93.39|95.96|93.16|96.19|93.39|95.58|92.78|0
1649291100000|2022-04-07 00:25:00|95.88|93.08|95.42|92.62|96.1|93.3|95.35|92.55|0
1649291400000|2022-04-07 00:30:00|95.35|92.55|95.8|93|96.02|93.22|95.35|92.55|0
1649291700000|2022-04-07 00:35:00|95.84|93.04|96.09|93.29|96.17|93.37|95.8|93|0
1649292000000|2022-04-07 00:40:00|96.02|93.22|95.26|92.46|96.02|93.22|95.11|92.31|0
1649292300000|2022-04-07 00:45:00|95.34|92.54|95.78|92.98|95.94|93.14|95.33|92.53|0
1649292600000|2022-04-07 00:50:00|95.6|92.8|95.63|92.83|95.86|93.06|95.4|92.6|0
1649292900000|2022-04-07 00:55:00|95.55|92.75|95.32|92.52|95.86|93.06|95.32|92.52|0
1649293200000|2022-04-07 01:00:00|95.17|92.37|95.62|92.82|95.85|93.05|95.17|92.37|0
1649293500000|2022-04-07 01:05:00|95.55|92.75|94.49|91.69|95.55|92.75|94.49|91.69|0
1649293800000|2022-04-07 01:10:00|94.42|91.62|94.64|91.84|94.94|92.14|94.27|91.47|0
1649294100000|2022-04-07 01:15:00|94.71|91.91|94.6|91.8|94.71|91.91|94.26|91.46|0
1649294400000|2022-04-07 01:20:00|94.56|91.76|94.93|92.13|95|92.2|94.41|91.61|0
1649294700000|2022-04-07 01:25:00|95|92.2|95.45|92.65|95.53|92.73|95|92.2|0
1649295000000|2022-04-07 01:30:00|95.53|92.73|94.96|92.16|95.75|92.95|94.88|92.08|0
1649295300000|2022-04-07 01:35:00|95.07|92.27|94.69|91.89|95.07|92.27|94.62|91.82|0
1649295600000|2022-04-07 01:40:00|94.62|91.82|93.53|90.73|94.62|91.82|93.49|90.69|0
1649295900000|2022-04-07 01:45:00|93.35|90.55|93.49|90.69|93.79|90.99|92.53|89.73|0
1649296200000|2022-04-07 01:50:00|93.42|90.62|93.63|90.83|93.86|91.06|93.34|90.54|0
1649296500000|2022-04-07 01:55:00|93.56|90.76|93.71|90.91|93.85|91.05|93.3|90.5|0
1649296800000|2022-04-07 02:00:00|93.7|90.9|94.15|91.35|94.22|91.42|93.55|90.75|0
1649297100000|2022-04-07 02:05:00|94.3|91.5|94.29|91.49|94.37|91.57|93.92|91.12|0
1649297400000|2022-04-07 02:10:00|94.22|91.42|94.07|91.27|94.37|91.57|93.92|91.12|0
1649297700000|2022-04-07 02:15:00|94.14|91.34|94.21|91.41|94.36|91.56|93.99|91.19|0
1649298000000|2022-04-07 02:20:00|94.29|91.49|94.21|91.41|94.36|91.56|94.13|91.33|0
1649298300000|2022-04-07 02:25:00|94.13|91.33|94.2|91.4|94.2|91.4|93.98|91.18|0
1649298600000|2022-04-07 02:30:00|94.13|91.33|93.98|91.18|94.13|91.33|93.53|90.73|0
1649298900000|2022-04-07 02:35:00|94.05|91.25|94.72|91.92|94.8|92|94.05|91.25|0
1649299200000|2022-04-07 02:40:00|94.79|91.99|94.79|91.99|94.94|92.14|94.72|91.92|0
1649299500000|2022-04-07 02:45:00|94.83|92.03|94.79|91.99|94.86|92.06|94.6|91.8|0
1649299800000|2022-04-07 02:50:00|94.71|91.91|94.6|91.8|94.71|91.91|94.34|91.54|0
1649300100000|2022-04-07 02:55:00|94.56|91.76|94.55|91.75|94.71|91.91|94.33|91.53|0
1649300400000|2022-04-07 03:00:00|94.52|91.72|94.62|91.82|94.63|91.83|94.33|91.53|0
1649300700000|2022-04-07 03:05:00|94.7|91.9|94.77|91.97|94.89|92.09|94.62|91.82|0
1649301000000|2022-04-07 03:10:00|94.85|92.05|94.77|91.97|94.92|92.12|94.69|91.89|0
1649301300000|2022-04-07 03:15:00|94.84|92.04|95.14|92.34|95.22|92.42|94.81|92.01|0
1649301600000|2022-04-07 03:20:00|95.06|92.26|95.06|92.26|95.06|92.26|94.91|92.11|0
1649301900000|2022-04-07 03:25:00|95.13|92.33|95.85|93.05|96|93.2|94.98|92.18|0
1649302200000|2022-04-07 03:30:00|95.82|93.02|95.92|93.12|96.07|93.27|95.7|92.9|0
1649302500000|2022-04-07 03:35:00|95.85|93.05|96.15|93.35|96.15|93.35|95.77|92.97|0
1649302800000|2022-04-07 03:40:00|96.22|93.42|96.45|93.65|96.45|93.65|96.15|93.35|0
1649303100000|2022-04-07 03:45:00|96.37|93.57|96.06|93.26|96.37|93.57|95.99|93.19|0
1649303400000|2022-04-07 03:50:00|95.99|93.19|96.44|93.64|96.44|93.64|95.99|93.19|0
1649303700000|2022-04-07 03:55:00|96.48|93.68|97.08|94.28|97.12|94.32|96.36|93.56|0
1649304000000|2022-04-07 04:00:00|97.04|94.24|96.81|94.01|97.27|94.47|96.73|93.93|0
1649304300000|2022-04-07 04:05:00|96.89|94.09|96.96|94.16|96.96|94.16|96.66|93.86|0
1649304600000|2022-04-07 04:10:00|97.03|94.23|97.18|94.38|97.34|94.54|96.96|94.16|0
1649304900000|2022-04-07 04:15:00|97.15|94.35|96.99|94.19|97.26|94.46|96.99|94.19|0
1649305200000|2022-04-07 04:20:00|97.03|94.23|97.33|94.53|97.33|94.53|96.95|94.15|0
1649305500000|2022-04-07 04:25:00|97.71|94.91|97.17|94.37|97.86|95.06|97.17|94.37|0
1649305800000|2022-04-07 04:30:00|97.14|94.34|96.63|93.83|97.14|94.34|96.41|93.61|0
1649306100000|2022-04-07 04:35:00|96.6|93.8|96.55|93.75|96.79|93.99|96.55|93.75|0
1649306400000|2022-04-07 04:40:00|96.71|93.91|97.85|95.05|98.16|95.36|96.63|93.83|0
1649306700000|2022-04-07 04:45:00|97.78|94.98|97.77|94.97|98.16|95.36|97.7|94.9|0
1649307000000|2022-04-07 04:50:00|97.7|94.9|98.08|95.28|98.15|95.35|97.62|94.82|0
1649307300000|2022-04-07 04:55:00|98.15|95.35|98.22|95.42|98.46|95.66|98.15|95.35|0
1649307600000|2022-04-07 05:00:00|98.3|95.5|98.37|95.57|98.6|95.8|97.77|94.97|0
1649307900000|2022-04-07 05:05:00|98.53|95.73|98.06|95.26|98.83|96.03|98.06|95.26|0
1649308200000|2022-04-07 05:10:00|97.99|95.19|97.98|95.18|98.52|95.72|97.83|95.03|0
1649308500000|2022-04-07 05:15:00|97.95|95.15|98.44|95.64|98.59|95.79|97.83|95.03|0
1649308800000|2022-04-07 05:20:00|98.36|95.56|98.74|95.94|98.82|96.02|98.28|95.48|0
1649309100000|2022-04-07 05:25:00|98.82|96.02|98.81|96.01|99.12|96.32|98.74|95.94|0
1649309400000|2022-04-07 05:30:00|98.89|96.09|98.5|95.7|98.97|96.17|98.2|95.4|0
1649309700000|2022-04-07 05:35:00|98.43|95.63|97.47|94.67|98.58|95.78|97.43|94.63|0
1649310000000|2022-04-07 05:40:00|97.51|94.71|97.81|95.01|97.81|95.01|97.28|94.48|0
1649310300000|2022-04-07 05:45:00|97.85|95.05|96.59|93.79|97.88|95.08|96.36|93.56|0
1649310600000|2022-04-07 05:50:00|96.66|93.86|96.13|93.33|96.89|94.09|96.06|93.26|0
1649310900000|2022-04-07 05:55:00|96.21|93.41|96.85|94.05|96.85|94.05|95.91|93.11|0
1649311200000|2022-04-07 06:00:00|96.88|94.08|96.73|93.93|97.41|94.61|96.2|93.4|0
1649311500000|2022-04-07 06:05:00|96.65|93.85|95.74|92.94|96.77|93.97|95.45|92.65|0
1649311800000|2022-04-07 06:10:00|95.89|93.09|94.87|92.07|95.89|93.09|94.87|92.07|0
1649312100000|2022-04-07 06:15:00|94.8|92|94.42|91.62|94.87|92.07|94.2|91.4|0
1649312400000|2022-04-07 06:20:00|94.38|91.58|93.82|91.02|94.68|91.88|93.67|90.87|0
1649312700000|2022-04-07 06:25:00|93.75|90.95|93.19|90.39|93.97|91.17|93.08|90.28|0
1649313000000|2022-04-07 06:30:00|93.23|90.43|93.59|90.79|93.96|91.16|92.79|89.99|0
1649313300000|2022-04-07 06:35:00|93.63|90.83|93.22|90.42|93.74|90.94|93|90.2|0
1649313600000|2022-04-07 06:40:00|93.18|90.38|92.04|89.24|93.22|90.42|92.04|89.24|0
1649313900000|2022-04-07 06:45:00|92.11|89.31|91.54|88.74|92.82|90.02|91.46|88.66|0
1649314200000|2022-04-07 06:50:00|91.61|88.81|91.68|88.88|91.97|89.17|91.1|88.3|0
1649314500000|2022-04-07 06:55:00|91.72|88.92|91.31|88.51|91.9|89.1|90.8|88|0
1649314800000|2022-04-07 07:00:00|91.24|88.44|91.23|88.43|91.97|89.17|90.37|87.57|0
1649315100000|2022-04-07 07:05:00|91.09|88.29|90.81|88.41|91.25|88.85|90.16|87.76|0
1649315400000|2022-04-07 07:10:00|90.85|88.45|89.8|87.4|90.85|88.45|89.22|86.82|0
1649315700000|2022-04-07 07:15:00|89.87|87.47|90.3|87.9|90.37|87.97|89.51|87.11|0
1649316000000|2022-04-07 07:20:00|90.26|87.86|88.86|86.46|90.59|88.19|88.71|86.31|0
1649316300000|2022-04-07 07:25:00|88.79|86.39|89.64|87.24|89.79|87.39|88.71|86.31|0
1649316600000|2022-04-07 07:30:00|89.93|87.53|90.07|87.67|91.01|88.61|89.93|87.53|0
1649316900000|2022-04-07 07:35:00|90.14|87.74|90.57|88.17|90.61|88.21|89.92|87.52|0
1649317200000|2022-04-07 07:40:00|90.5|88.1|91.08|88.68|91.15|88.75|90.39|87.99|0
1649317500000|2022-04-07 07:45:00|91.04|88.64|90.64|88.24|91.22|88.82|90.42|88.02|0
1649317800000|2022-04-07 07:50:00|90.71|88.31|90.49|88.09|90.78|88.38|90.06|87.66|0
1649318100000|2022-04-07 07:55:00|90.53|88.13|91.87|89.47|92.16|89.76|90.52|88.12|0
1649318400000|2022-04-07 08:00:00|91.79|89.39|92.08|89.68|92.53|90.13|91.65|89.25|0
1649318700000|2022-04-07 08:05:00|92.01|89.61|90.62|88.22|92.38|89.98|90.48|88.08|0
1649319000000|2022-04-07 08:10:00|90.59|88.19|91.75|89.35|92|89.6|90.4|88|0
1649319300000|2022-04-07 08:15:00|91.6|89.2|91.85|89.45|92.22|89.82|91.05|88.65|0
1649319600000|2022-04-07 08:20:00|91.78|89.38|91.3|88.9|91.78|89.38|90.83|88.43|0
1649319900000|2022-04-07 08:25:00|91.34|88.94|91.04|88.64|91.48|89.08|90.75|88.35|0
1649320200000|2022-04-07 08:30:00|91.11|88.71|91.15|88.75|91.4|89|90.5|88.1|0
1649320500000|2022-04-07 08:35:00|91.11|88.71|91.69|89.29|91.84|89.44|90.89|88.49|0
1649320800000|2022-04-07 08:40:00|91.65|89.25|90.74|88.34|91.87|89.47|90.63|88.23|0
1649321100000|2022-04-07 08:45:00|90.67|88.27|90.16|87.76|90.81|88.41|90.16|87.76|0
1649321400000|2022-04-07 08:50:00|90.08|87.68|89.29|86.89|90.16|87.76|89.22|86.82|0
1649321700000|2022-04-07 08:55:00|89.4|87|88.43|86.03|89.65|87.25|88.43|86.03|0
1649322000000|2022-04-07 09:00:00|88.5|86.1|89.14|86.74|89.14|86.74|88.42|86.02|0
1649322300000|2022-04-07 09:05:00|89.07|86.67|89.49|87.09|89.64|87.24|88.96|86.56|0
1649322600000|2022-04-07 09:10:00|89.42|87.02|89.34|86.94|89.71|87.31|89.31|86.91|0
1649322900000|2022-04-07 09:15:00|89.42|87.02|89.65|87.25|89.82|87.42|88.49|86.09|0
1649323200000|2022-04-07 09:20:00|89.68|87.28|89.5|87.1|89.79|87.39|88.79|86.39|0
1649323500000|2022-04-07 09:25:00|89.54|87.14|89.42|87.02|89.86|87.46|89.36|86.96|0
1649323800000|2022-04-07 09:30:00|89.5|87.1|89.42|87.02|89.64|87.24|89.14|86.74|0
1649324100000|2022-04-07 09:35:00|89.39|86.99|88.85|86.45|89.56|87.16|88.81|86.41|0
1649324400000|2022-04-07 09:40:00|88.77|86.37|88.63|86.23|89.06|86.66|88.28|85.88|0
1649324700000|2022-04-07 09:45:00|88.84|86.44|88.73|86.33|89.13|86.73|88.63|86.23|0
1649325000000|2022-04-07 09:50:00|88.7|86.3|88.48|86.08|89.05|86.65|88.41|86.01|0
1649325300000|2022-04-07 09:55:00|88.44|86.04|87.98|85.58|88.69|86.29|87.7|85.3|0
1649325600000|2022-04-07 10:00:00|88.12|85.72|87.98|85.58|88.12|85.72|87.69|85.29|0
1649325900000|2022-04-07 10:05:00|87.91|85.51|87.9|85.5|88.05|85.65|87.76|85.36|0
1649326200000|2022-04-07 10:10:00|87.97|85.57|87.9|85.5|88.11|85.71|87.9|85.5|0
1649326500000|2022-04-07 10:15:00|87.93|85.53|88.03|85.63|88.11|85.71|87.54|85.14|0
1649326800000|2022-04-07 10:20:00|87.96|85.56|87.75|85.35|88.03|85.63|87.61|85.21|0
1649327100000|2022-04-07 10:25:00|87.71|85.31|86.66|84.26|87.96|85.56|86.66|84.26|0
1649327400000|2022-04-07 10:30:00|86.73|84.33|86.94|84.54|87.08|84.68|86.73|84.33|0
1649327700000|2022-04-07 10:35:00|87.08|84.68|86.65|84.25|87.11|84.71|86.37|83.97|0
1649328000000|2022-04-07 10:40:00|86.72|84.32|87.28|84.88|87.28|84.88|86.72|84.32|0
1649328300000|2022-04-07 10:45:00|87.21|84.81|86.92|84.52|87.32|84.92|86.85|84.45|0
1649328600000|2022-04-07 10:50:00|86.85|84.45|87.13|84.73|87.2|84.8|86.78|84.38|0
1649328900000|2022-04-07 10:55:00|87.2|84.8|87.48|85.08|87.63|85.23|87.2|84.8|0
1649329200000|2022-04-07 11:00:00|87.55|85.15|88.19|85.79|88.4|86|87.27|84.87|0
1649329500000|2022-04-07 11:05:00|88.15|85.75|87.05|84.65|88.26|85.86|84.33|81.93|0
1649329800000|2022-04-07 11:10:00|87.26|84.86|86.13|83.73|87.69|85.29|85.79|83.39|0
1649330100000|2022-04-07 11:15:00|86.2|83.8|87.36|84.96|87.36|84.96|86.13|83.73|0
1649330400000|2022-04-07 11:20:00|87.33|84.93|88.24|85.84|88.24|85.84|87.25|84.85|0
1649330700000|2022-04-07 11:25:00|88.28|85.88|88.6|86.2|88.74|86.34|88.1|85.7|0
1649331000000|2022-04-07 11:30:00|88.64|86.24|88.81|86.41|89.31|86.91|87.6|85.2|0
1649331300000|2022-04-07 11:35:00|88.88|86.48|89.09|86.69|89.31|86.91|88.45|86.05|0
1649331600000|2022-04-07 11:40:00|89.02|86.62|89.03|86.63|90.22|87.82|88.89|86.49|0
1649331900000|2022-04-07 11:45:00|89.1|86.7|89.31|86.91|89.57|87.17|88.71|86.31|0
1649332200000|2022-04-07 11:50:00|89.38|86.98|89.45|87.05|89.81|87.41|89.09|86.69|0
1649332500000|2022-04-07 11:55:00|89.38|86.98|88.73|86.33|89.52|87.12|88.66|86.26|0
1649332800000|2022-04-07 12:00:00|88.8|86.4|90.45|88.05|90.45|88.05|88.52|86.12|0
1649333100000|2022-04-07 12:05:00|90.31|87.91|90.34|87.94|90.81|88.41|90.09|87.69|0
1649333400000|2022-04-07 12:10:00|90.38|87.98|91.24|88.84|91.32|88.92|90.16|87.76|0
1649333700000|2022-04-07 12:15:00|91.46|89.06|90.88|88.48|91.97|89.57|90.88|88.48|0
1649334000000|2022-04-07 12:20:00|90.95|88.55|91.31|88.91|91.46|89.06|90.66|88.26|0
1649334300000|2022-04-07 12:25:00|91.38|88.98|91.58|89.18|92.02|89.62|90.9|88.5|0
1649334600000|2022-04-07 12:30:00|91.65|89.25|90.85|88.45|92.02|89.62|90.81|88.41|0
1649334900000|2022-04-07 12:35:00|90.81|88.41|90.99|88.59|91.35|88.95|90.7|88.3|0
1649335200000|2022-04-07 12:40:00|91.02|88.62|91.49|89.09|91.49|89.09|90.7|88.3|0
1649335500000|2022-04-07 12:45:00|91.57|89.17|91.56|89.16|91.78|89.38|90.98|88.58|0
1649335800000|2022-04-07 12:50:00|91.64|89.24|92.88|90.48|93.03|90.63|91.27|88.87|0
1649336100000|2022-04-07 12:55:00|92.81|90.41|92.88|90.48|93.33|90.93|92.55|90.15|0
1649336400000|2022-04-07 13:00:00|92.66|90.26|94.44|92.04|94.44|92.04|92.36|89.96|0
1649336700000|2022-04-07 13:05:00|94.36|91.96|94.36|91.96|94.66|92.26|94.14|91.74|0
1649337000000|2022-04-07 13:10:00|94.44|92.04|94.1|91.7|94.44|92.04|93.91|91.51|0
1649337300000|2022-04-07 13:15:00|94.13|91.73|93.05|90.65|94.47|92.07|93.01|90.61|0
1649337600000|2022-04-07 13:20:00|93.01|90.61|93.38|90.98|93.6|91.2|93.01|90.61|0
1649337900000|2022-04-07 13:25:00|93.45|91.05|93.9|91.5|94.27|91.87|93.38|90.98|0
1649338200000|2022-04-07 13:30:00|94.12|91.72|91.71|89.31|94.72|92.32|91.71|89.31|0
1649338500000|2022-04-07 13:35:00|91.67|89.27|90.31|87.91|93.16|90.76|90.1|87.7|0
1649338800000|2022-04-07 13:40:00|89.95|87.55|92.13|89.73|92.13|89.73|88.73|86.33|0
1649339100000|2022-04-07 13:45:00|91.91|89.51|93.74|91.34|94.04|91.64|91.03|88.63|0
1649339400000|2022-04-07 13:50:00|93.6|91.2|90.88|88.48|93.89|91.49|90.3|87.9|0
1649339700000|2022-04-07 13:55:00|90.81|88.41|90.69|88.29|91.46|89.06|90.44|88.04|0
1649340000000|2022-04-07 14:00:00|90.51|88.11|92.04|89.64|92.18|89.78|88.51|86.11|0
1649340300000|2022-04-07 14:05:00|92.18|89.78|93.82|91.42|94.57|92.17|91.52|89.12|0
1649340600000|2022-04-07 14:10:00|93.75|91.35|92.57|90.17|94.71|92.31|92.13|89.73|0
1649340900000|2022-04-07 14:15:00|92.86|90.46|93.67|91.27|94.19|91.79|92.64|90.24|0
1649341200000|2022-04-07 14:20:00|93.74|91.34|94.33|91.93|95.3|92.9|93.74|91.34|0
1649341500000|2022-04-07 14:25:00|94.26|91.86|95.11|92.71|95.3|92.9|93.44|91.04|0
1649341800000|2022-04-07 14:30:00|95.15|92.75|93.4|91|95.32|92.92|93.11|90.71|0
1649342100000|2022-04-07 14:35:00|93.1|90.7|95.18|92.78|95.18|92.78|92.22|89.82|0
1649342400000|2022-04-07 14:40:00|95.11|92.71|97.83|95.43|98.44|96.04|95.11|92.71|0
1649342700000|2022-04-07 14:45:00|97.67|95.27|98.21|95.81|98.44|96.04|96.57|94.17|0
1649343000000|2022-04-07 14:50:00|98.05|95.65|96.79|94.39|98.05|95.65|96.15|93.75|0
1649343300000|2022-04-07 14:55:00|96.6|94.2|96.37|93.97|96.98|94.58|95.69|93.29|0
1649343600000|2022-04-07 15:00:00|96.6|94.2|95.24|92.84|96.6|94.2|93.94|91.54|0
1649343900000|2022-04-07 15:05:00|95.46|93.06|96.94|94.54|97.02|94.62|95.31|92.91|0
1649344200000|2022-04-07 15:10:00|97.09|94.69|97.01|94.61|98.09|95.69|96.64|94.24|0
1649344500000|2022-04-07 15:15:00|97.17|94.77|97.47|95.07|98.24|95.84|97.17|94.77|0
1649344800000|2022-04-07 15:20:00|97.62|95.22|96.63|94.23|97.7|95.3|96.1|93.7|0
1649345100000|2022-04-07 15:25:00|96.47|94.07|98.61|96.21|99.38|96.98|95.79|93.39|0
1649345400000|2022-04-07 15:30:00|98.46|96.06|100.36|97.96|100.91|98.51|98.38|95.98|0
1649345700000|2022-04-07 15:35:00|100.2|97.8|98.28|95.88|100.2|97.8|97.94|95.54|0
1649346000000|2022-04-07 15:40:00|98.24|95.84|98.93|96.53|99.09|96.69|97.78|95.38|0
1649346300000|2022-04-07 15:45:00|99.01|96.61|98.93|96.53|99.08|96.68|97.24|94.84|0
1649346600000|2022-04-07 15:50:00|99.08|96.68|100.48|98.08|100.56|98.16|98.62|96.22|0
1649346900000|2022-04-07 15:55:00|100.32|97.92|99|96.6|100.48|98.08|98.77|96.37|0
1649347200000|2022-04-07 16:00:00|99.15|96.75|99.46|97.06|99.54|97.14|98.38|95.98|0
1649347500000|2022-04-07 16:05:00|99.38|96.98|98.07|95.67|99.38|96.98|97.76|95.36|0
1649347800000|2022-04-07 16:10:00|97.91|95.51|97.68|95.28|98.37|95.97|96.62|94.22|0
1649348100000|2022-04-07 16:15:00|97.6|95.2|98.6|96.2|98.91|96.51|97.53|95.13|0
1649348400000|2022-04-07 16:20:00|98.75|96.35|98.13|95.73|98.98|96.58|97.14|94.74|0
1649348700000|2022-04-07 16:25:00|98.21|95.81|99.13|96.73|99.67|97.27|97.75|95.35|0
1649349000000|2022-04-07 16:30:00|99.21|96.81|99.28|96.88|99.67|97.27|98.51|96.11|0
1649349300000|2022-04-07 16:35:00|99.36|96.96|99.51|97.11|99.67|97.27|98.43|96.03|0
1649349600000|2022-04-07 16:40:00|99.66|97.26|99.97|97.57|100.05|97.65|98.96|96.56|0
1649349900000|2022-04-07 16:45:00|99.89|97.49|101.38|98.98|101.38|98.98|99.19|96.79|0
1649350200000|2022-04-07 16:50:00|101.46|99.06|100.2|97.8|101.46|99.06|99.42|97.02|0
1649350500000|2022-04-07 16:55:00|100.12|97.72|99.34|96.94|100.35|97.95|99.11|96.71|0
1649350800000|2022-04-07 17:00:00|99.26|96.86|97.64|95.24|99.65|97.25|97.11|94.71|0
1649351100000|2022-04-07 17:05:00|97.56|95.16|96.72|94.32|98.1|95.7|96.72|94.32|0
1649351400000|2022-04-07 17:10:00|96.87|94.47|94.76|92.36|96.95|94.55|93.64|91.24|0
1649351700000|2022-04-07 17:15:00|94.83|92.43|93.63|91.23|95.68|93.28|93.27|90.87|0
1649352000000|2022-04-07 17:20:00|93.56|91.16|93.78|91.38|93.85|91.45|92.53|90.13|0
1649352300000|2022-04-07 17:25:00|93.63|91.23|92.3|89.9|93.7|91.3|91.71|89.31|0
1649352600000|2022-04-07 17:30:00|92.15|89.75|92.95|90.55|93.1|90.7|91.64|89.24|0
1649352900000|2022-04-07 17:35:00|92.88|90.48|93.62|91.22|93.62|91.22|92.15|89.75|0
1649353200000|2022-04-07 17:40:00|93.25|90.85|93.46|91.06|93.62|91.22|92.66|90.26|0
1649353500000|2022-04-07 17:45:00|93.54|91.14|93.83|91.43|93.98|91.58|92.28|89.88|0
1649353800000|2022-04-07 17:50:00|93.72|91.32|93.38|90.98|94.13|91.73|92.94|90.54|0
1649354100000|2022-04-07 17:55:00|93.6|91.2|89.38|86.98|93.6|91.2|89.1|86.7|0
1649354400000|2022-04-07 18:00:00|89.6|87.2|89.31|86.91|89.88|87.48|88.39|85.99|0
1649354700000|2022-04-07 18:05:00|89.45|87.05|88.95|86.55|90.67|88.27|88.91|86.51|0
1649355000000|2022-04-07 18:10:00|89.23|86.83|89.3|86.9|89.8|87.4|88.52|86.12|0
1649355300000|2022-04-07 18:15:00|89.34|86.94|91.02|88.62|91.17|88.77|89.09|86.69|0
1649355600000|2022-04-07 18:20:00|90.95|88.55|89.86|87.46|91.02|88.62|89.86|87.46|0
1649355900000|2022-04-07 18:25:00|89.79|87.39|90.15|87.75|90.36|87.96|87.45|85.05|0
1649356200000|2022-04-07 18:30:00|90.51|88.11|90.14|87.74|90.72|88.32|89.71|87.31|0
1649356500000|2022-04-07 18:35:00|90|87.6|89.49|87.09|90.93|88.53|89.35|86.95|0
1649356800000|2022-04-07 18:40:00|89.71|87.31|88.92|86.52|90.43|88.03|88.6|86.2|0
1649357100000|2022-04-07 18:45:00|88.85|86.45|87.78|85.38|89.63|87.23|87.15|84.75|0
1649357400000|2022-04-07 18:50:00|88.07|85.67|86.66|84.26|88.28|85.88|86.31|83.91|0
1649357700000|2022-04-07 18:55:00|86.52|84.12|84.31|81.91|86.52|84.12|84.11|81.71|0
1649358000000|2022-04-07 19:00:00|84.86|82.46|84.73|82.33|87.83|85.43|82.82|80.42|0
1649358300000|2022-04-07 19:05:00|84.8|82.4|83.99|81.59|85.28|82.88|83.78|81.38|0
1649358600000|2022-04-07 19:10:00|83.92|81.52|83.04|80.64|84.39|81.99|83.04|80.64|0
1649358900000|2022-04-07 19:15:00|83.18|80.78|84.25|81.85|84.45|82.05|82.58|80.18|0
1649359200000|2022-04-07 19:20:00|84.32|81.92|85.47|83.07|86.02|83.62|84.32|81.92|0
1649359500000|2022-04-07 19:25:00|85.33|82.93|85.87|83.47|86.22|83.82|84.72|82.32|0
1649359800000|2022-04-07 19:30:00|85.74|83.34|83.76|81.36|86.15|83.75|83.76|81.36|0
1649360100000|2022-04-07 19:35:00|83.83|81.43|83.56|81.16|84.44|82.04|83.56|81.16|0
1649360400000|2022-04-07 19:40:00|83.43|81.03|81.72|79.32|84.37|81.97|81.65|79.25|0
1649360700000|2022-04-07 19:45:00|81.85|79.45|82.88|80.48|83.45|81.05|80.92|78.52|0
1649361000000|2022-04-07 19:50:00|82.91|80.51|84.67|82.27|85.08|82.68|82.71|80.31|0
1649361300000|2022-04-07 19:55:00|84.94|82.54|86.11|83.71|86.67|84.27|84.94|82.54|0
1649361600000|2022-04-07 20:00:00|85.97|83.57|86.11|83.71|86.32|83.92|85.56|83.16|0
1649361900000|2022-04-07 20:05:00|85.97|83.57|85.9|83.5|86.25|83.85|85.69|83.29|0
1649362200000|2022-04-07 20:10:00|85.83|83.43|85.89|83.49|85.9|83.5|85.27|82.87|0
1649362500000|2022-04-07 20:15:00|85.68|83.09|86.37|83.57|86.47|83.67|85.68|82.88|0
1649362800000|2022-04-07 20:20:00|86.43|83.63|87.2|84.4|87.27|84.47|86.43|83.63|0
1649363100000|2022-04-07 20:25:00|87.13|84.33|87.26|84.46|87.61|84.81|87.06|84.26|0
1649363400000|2022-04-07 20:30:00|87.33|84.53|87.02|84.22|87.47|84.67|86.98|84.18|0
1649363700000|2022-04-07 20:35:00|87.05|84.25|86.7|83.9|87.12|84.32|86.7|83.9|0
1649364000000|2022-04-07 20:40:00|86.66|83.86|86.9|84.1|86.97|84.17|86.63|83.83|0
1649364300000|2022-04-07 20:45:00|86.76|83.96|86.62|83.82|87.01|84.21|86.62|83.82|0
1649364600000|2022-04-07 20:50:00|86.55|83.75|86.13|83.33|86.55|83.75|86.06|83.26|0
1649364900000|2022-04-07 20:55:00|86.2|83.4|86.65|83.85|86.72|83.92|86.13|83.33|0
1649365200000|2022-04-07 21:00:00|86.5|83.7|86.51|83.71|86.62|83.82|86.43|83.63|0
1649365500000|2022-04-07 21:05:00|86.52|83.72|86.62|83.82|86.62|83.82|86.43|83.63|0
1649365800000|2022-04-07 21:10:00|86.63|83.83|86.67|83.87|86.77|83.97|86.63|83.83|0
1649366100000|2022-04-07 21:15:00|86.68|83.88|86.85|84.05|86.88|84.08|86.68|83.88|0
1649366400000|2022-04-07 21:20:00|86.82|84.02|86.82|84.02|86.85|84.05|86.7|83.9|0
1649366700000|2022-04-07 21:25:00|86.85|84.05|86.72|83.92|86.85|84.05|86.51|83.71|0
1649367000000|2022-04-07 21:30:00|86.63|83.83|86.61|83.81|86.63|83.83|86.61|83.81|0
1649367300000|2022-04-07 21:35:00|86.55|83.75|86.58|83.78|86.64|83.84|86.5|83.7|0
1649367600000|2022-04-07 21:40:00|86.57|83.77|86.5|83.7|86.62|83.82|86.5|83.7|0
1649367900000|2022-04-07 21:45:00|86.54|83.74|86.47|83.67|86.54|83.74|86.42|83.62|0
1649368200000|2022-04-07 21:50:00|86.5|83.7|86.5|83.7|86.52|83.72|86.49|83.69|0
1649368500000|2022-04-07 21:55:00|86.51|83.71|86.63|83.83|86.63|83.83|86.4|83.6|0
1649368800000|2022-04-07 22:00:00|86.53|83.73|86.01|83.21|86.67|83.87|86.01|83.21|0
1649369100000|2022-04-07 22:05:00|86.08|83.28|86.14|83.34|86.35|83.55|86.04|83.24|0
1649369400000|2022-04-07 22:10:00|86.07|83.27|85.79|82.99|86.21|83.41|85.66|82.86|0
1649369700000|2022-04-07 22:15:00|85.76|82.96|86|83.2|86|83.2|85.72|82.92|0
1649370000000|2022-04-07 22:20:00|85.93|83.13|85.92|83.12|86|83.2|85.79|82.99|0
1649370300000|2022-04-07 22:25:00|85.99|83.19|86.2|83.4|86.2|83.4|85.99|83.19|0
1649370600000|2022-04-07 22:30:00|86.13|83.33|86.26|83.46|86.26|83.46|86.06|83.26|0
1649370900000|2022-04-07 22:35:00|86.19|83.39|86.19|83.39|86.26|83.46|86.12|83.32|0
1649371200000|2022-04-07 22:40:00|86.05|83.25|86.05|83.25|86.12|83.32|86.05|83.25|0
1649371500000|2022-04-07 22:45:00|86.18|83.38|86.18|83.38|86.25|83.45|86.04|83.24|0
1649371800000|2022-04-07 22:50:00|86.25|83.45|86.38|83.58|86.46|83.66|86.25|83.45|0
1649372100000|2022-04-07 22:55:00|86.42|83.62|86.1|83.3|86.42|83.62|86.1|83.3|0
1649372400000|2022-04-07 23:00:00|86.24|83.44|86.38|83.58|86.45|83.65|86.03|83.23|0
1649372700000|2022-04-07 23:05:00|86.34|83.54|86.23|83.43|86.34|83.54|86.17|83.37|0
1649373000000|2022-04-07 23:10:00|86.2|83.4|85.47|82.67|86.3|83.5|85.47|82.67|0
1649373300000|2022-04-07 23:15:00|85.51|82.71|85.81|83.01|85.85|83.05|85.47|82.67|0
1649373600000|2022-04-07 23:20:00|85.78|82.98|85.6|82.8|85.81|83.01|85.53|82.73|0
1649373900000|2022-04-07 23:25:00|85.53|82.73|85.32|82.52|85.6|82.8|85.12|82.32|0
1649374200000|2022-04-07 23:30:00|85.25|82.45|85.46|82.66|85.56|82.76|85.25|82.45|0
1649374500000|2022-04-07 23:35:00|85.39|82.59|85.25|82.45|85.52|82.72|85.25|82.45|0
1649374800000|2022-04-07 23:40:00|85.28|82.48|85.1|82.3|85.28|82.48|84.9|82.1|0
1649375100000|2022-04-07 23:45:00|85.14|82.34|84.83|82.03|85.31|82.51|84.83|82.03|0
1649375400000|2022-04-07 23:50:00|84.9|82.1|84.55|81.75|84.9|82.1|84.41|81.61|0
1649375700000|2022-04-07 23:55:00|84.48|81.68|84.68|81.88|84.68|81.88|84.28|81.48|0
1649376000000|2022-04-08 00:00:00|84.75|81.95|84.54|81.74|85.3|82.5|84.47|81.67|0
1649376300000|2022-04-08 00:05:00|84.61|81.81|84.68|81.88|84.81|82.01|84.4|81.6|0
1649376600000|2022-04-08 00:10:00|84.74|81.94|84.94|82.14|85.02|82.22|84.6|81.8|0
1649376900000|2022-04-08 00:15:00|85.01|82.21|85.9|83.1|85.97|83.17|85.01|82.21|0
1649377200000|2022-04-08 00:20:00|86.04|83.24|86.11|83.31|86.32|83.52|85.49|82.69|0
1649377500000|2022-04-08 00:25:00|86.18|83.38|87.29|84.49|87.43|84.63|85.9|83.1|0
1649377800000|2022-04-08 00:30:00|87.43|84.63|87.42|84.62|87.43|84.63|87|84.2|0
1649378100000|2022-04-08 00:35:00|87.35|84.55|87|84.2|87.42|84.62|86.93|84.13|0
1649378400000|2022-04-08 00:40:00|87.07|84.27|87.06|84.26|87.14|84.34|86.93|84.13|0
1649378700000|2022-04-08 00:45:00|86.99|84.19|87.06|84.26|87.27|84.47|86.79|83.99|0
1649379000000|2022-04-08 00:50:00|86.99|84.19|86.88|84.08|87.06|84.26|86.78|83.98|0
1649379300000|2022-04-08 00:55:00|86.85|84.05|86.5|83.7|87.13|84.33|86.5|83.7|0
1649379600000|2022-04-08 01:00:00|86.43|83.63|86.42|83.62|86.63|83.83|86.29|83.49|0
1649379900000|2022-04-08 01:05:00|86.35|83.55|86.63|83.83|86.63|83.83|86.21|83.41|0
1649380200000|2022-04-08 01:10:00|86.56|83.76|86.9|84.1|86.97|84.17|86.56|83.76|0
1649380500000|2022-04-08 01:15:00|86.94|84.14|87.11|84.31|87.32|84.52|86.69|83.89|0
1649380800000|2022-04-08 01:20:00|87.07|84.27|87.38|84.58|87.38|84.58|86.83|84.03|0
1649381100000|2022-04-08 01:25:00|87.24|84.44|87.24|84.44|87.38|84.58|87.1|84.3|0
1649381400000|2022-04-08 01:30:00|87.17|84.37|87.24|84.44|87.31|84.51|87.1|84.3|0
1649381700000|2022-04-08 01:35:00|87.17|84.37|87.16|84.36|87.37|84.57|87.09|84.29|0
1649382000000|2022-04-08 01:40:00|87.09|84.29|86.6|83.8|87.16|84.36|86.53|83.73|0
1649382300000|2022-04-08 01:45:00|86.53|83.73|86.67|83.87|86.67|83.87|86.53|83.73|0
1649382600000|2022-04-08 01:50:00|86.6|83.8|87.36|84.56|87.36|84.56|86.6|83.8|0
1649382900000|2022-04-08 01:55:00|87.29|84.49|87.29|84.49|87.36|84.56|87.15|84.35|0
1649383200000|2022-04-08 02:00:00|87.32|84.52|86.93|84.13|87.36|84.56|86.86|84.06|0
1649383500000|2022-04-08 02:05:00|86.97|84.17|87.07|84.27|87.14|84.34|86.79|83.99|0
1649383800000|2022-04-08 02:10:00|87.1|84.3|86.99|84.19|87.21|84.41|86.93|84.13|0
1649384100000|2022-04-08 02:15:00|86.96|84.16|87.06|84.26|87.34|84.54|86.71|83.91|0
1649384400000|2022-04-08 02:20:00|86.99|84.19|86.92|84.12|87.06|84.26|86.78|83.98|0
1649384700000|2022-04-08 02:25:00|86.99|84.19|86.63|83.83|86.99|84.19|86.63|83.83|0
1649385000000|2022-04-08 02:30:00|86.6|83.8|86.28|83.48|86.7|83.9|86.21|83.41|0
1649385300000|2022-04-08 02:35:00|86.35|83.55|86.35|83.55|86.46|83.66|86.28|83.48|0
1649385600000|2022-04-08 02:40:00|86.32|83.52|85.79|82.99|86.42|83.62|85.79|82.99|0
1649385900000|2022-04-08 02:45:00|85.65|82.85|85.51|82.71|85.79|82.99|85.24|82.44|0
1649386200000|2022-04-08 02:50:00|85.44|82.64|85.51|82.71|85.58|82.78|85.37|82.57|0
1649386500000|2022-04-08 02:55:00|85.58|82.78|85.37|82.57|85.58|82.78|85.3|82.5|0
1649386800000|2022-04-08 03:00:00|85.3|82.5|85.84|83.04|85.91|83.11|85.16|82.36|0
1649387100000|2022-04-08 03:05:00|85.91|83.11|85.63|82.83|85.98|83.18|85.63|82.83|0
1649387400000|2022-04-08 03:10:00|85.7|82.9|85.42|82.62|85.74|82.94|85.22|82.42|0
1649387700000|2022-04-08 03:15:00|85.49|82.69|85.49|82.69|85.56|82.76|85.28|82.48|0
1649388000000|2022-04-08 03:20:00|85.56|82.76|85.35|82.55|85.56|82.76|85.14|82.34|0
1649388300000|2022-04-08 03:25:00|85.42|82.62|85.69|82.89|85.72|82.92|85.41|82.61|0
1649388600000|2022-04-08 03:30:00|85.65|82.85|86.03|83.23|86.45|83.65|85.55|82.75|0
1649388900000|2022-04-08 03:35:00|86.1|83.3|85.96|83.16|86.1|83.3|85.89|83.09|0
1649389200000|2022-04-08 03:40:00|85.99|83.19|85.74|82.94|86.02|83.22|85.71|82.91|0
1649389500000|2022-04-08 03:45:00|85.81|83.01|86.02|83.22|86.02|83.22|85.67|82.87|0
1649389800000|2022-04-08 03:50:00|85.95|83.15|86.43|83.63|86.5|83.7|85.94|83.14|0
1649390100000|2022-04-08 03:55:00|86.36|83.56|86.15|83.35|86.57|83.77|86.15|83.35|0
1649390400000|2022-04-08 04:00:00|86.08|83.28|86.56|83.76|86.56|83.76|86.01|83.21|0
1649390700000|2022-04-08 04:05:00|86.49|83.69|86.56|83.76|86.56|83.76|86.35|83.55|0
1649391000000|2022-04-08 04:10:00|86.52|83.72|86.48|83.68|86.52|83.72|86.28|83.48|0
1649391300000|2022-04-08 04:15:00|86.41|83.61|86.76|83.96|86.76|83.96|86.41|83.61|0
1649391600000|2022-04-08 04:20:00|86.69|83.89|86.32|83.52|87.46|84.66|85.37|82.57|0
1649391900000|2022-04-08 04:25:00|86.39|83.59|86.11|83.31|86.39|83.59|86.04|83.24|0
1649392200000|2022-04-08 04:30:00|86.04|83.24|86.17|83.37|86.25|83.45|86.04|83.24|0
1649392500000|2022-04-08 04:35:00|86.11|83.31|85.96|83.16|86.11|83.31|85.83|83.03|0
1649392800000|2022-04-08 04:40:00|85.89|83.09|86.2|83.4|86.24|83.44|85.75|82.95|0
1649393100000|2022-04-08 04:45:00|86.24|83.44|86.51|83.71|86.51|83.71|86.24|83.44|0
1649393400000|2022-04-08 04:50:00|86.44|83.64|86.79|83.99|86.79|83.99|86.44|83.64|0
1649393700000|2022-04-08 04:55:00|86.72|83.92|86.36|83.56|86.79|83.99|86.36|83.56|0
1649394000000|2022-04-08 05:00:00|86.43|83.63|86.43|83.63|86.5|83.7|86.08|83.28|0
1649394300000|2022-04-08 05:05:00|86.5|83.7|86.36|83.56|86.78|83.98|86.36|83.56|0
1649394600000|2022-04-08 05:10:00|86.43|83.63|85.66|82.86|86.57|83.77|85.66|82.86|0
1649394900000|2022-04-08 05:15:00|85.59|82.79|85.03|82.23|85.73|82.93|85|82.2|0
1649395200000|2022-04-08 05:20:00|84.97|82.17|85.03|82.23|85.24|82.44|84.76|81.96|0
1649395500000|2022-04-08 05:25:00|85.1|82.3|85.16|82.36|85.37|82.57|85|82.2|0
1649395800000|2022-04-08 05:30:00|85.23|82.43|85.16|82.36|85.37|82.57|85.09|82.29|0
1649396100000|2022-04-08 05:35:00|85.2|82.4|85.29|82.49|85.43|82.63|85.16|82.36|0
1649396400000|2022-04-08 05:40:00|85.36|82.56|85.22|82.42|85.5|82.7|85.22|82.42|0
1649396700000|2022-04-08 05:45:00|85.15|82.35|84.91|82.11|85.22|82.42|84.87|82.07|0
1649397000000|2022-04-08 05:50:00|84.94|82.14|84.53|81.73|85.05|82.25|84.32|81.52|0
1649397300000|2022-04-08 05:55:00|84.56|81.76|84.32|81.52|84.6|81.8|84.05|81.25|0
1649397600000|2022-04-08 06:00:00|84.25|81.45|84.59|81.79|84.73|81.93|83.84|81.04|0
1649397900000|2022-04-08 06:05:00|84.56|81.76|83.43|80.63|84.59|81.79|83.43|80.63|0
1649398200000|2022-04-08 06:10:00|83.49|80.69|84.03|81.23|84.31|81.51|83.49|80.69|0
1649398500000|2022-04-08 06:15:00|84.1|81.3|83.83|81.03|84.17|81.37|83.42|80.62|0
1649398800000|2022-04-08 06:20:00|83.89|81.09|82.36|79.56|83.89|81.09|82.36|79.56|0
1649399100000|2022-04-08 06:25:00|82.42|79.62|82.71|79.91|82.96|80.16|82.17|79.37|0
1649399400000|2022-04-08 06:30:00|82.78|79.98|82.23|79.43|82.78|79.98|82.17|79.37|0
1649399700000|2022-04-08 06:35:00|82.3|79.5|82.57|79.77|82.7|79.9|81.9|79.1|0
1649400000000|2022-04-08 06:40:00|82.63|79.83|82.56|79.76|83.17|80.37|82.53|79.73|0
1649400300000|2022-04-08 06:45:00|82.63|79.83|82.36|79.56|82.83|80.03|82.22|79.42|0
1649400600000|2022-04-08 06:50:00|82.29|79.49|81.82|79.02|82.42|79.62|81.62|78.82|0
1649400900000|2022-04-08 06:55:00|81.75|78.95|81.58|78.78|81.82|79.02|81.28|78.48|0
1649401200000|2022-04-08 07:00:00|81.55|78.75|82.75|79.95|82.75|79.95|81.41|78.61|0
1649401500000|2022-04-08 07:05:00|82.52|80.12|82.48|80.08|83.22|80.82|82.14|79.74|0
1649401800000|2022-04-08 07:10:00|82.41|80.01|81.67|79.27|82.61|80.21|81.44|79.04|0
1649402100000|2022-04-08 07:15:00|81.64|79.24|82|79.6|82.68|80.28|81.6|79.2|0
1649402400000|2022-04-08 07:20:00|81.97|79.57|81.83|79.43|82.17|79.77|81.1|78.7|0
1649402700000|2022-04-08 07:25:00|81.86|79.46|81.86|79.46|82.26|79.86|81.59|79.19|0
1649403000000|2022-04-08 07:30:00|81.89|79.49|81.86|79.46|82.57|80.17|81.72|79.32|0
1649403300000|2022-04-08 07:35:00|81.79|79.39|80.54|78.14|81.86|79.46|80.48|78.08|0
1649403600000|2022-04-08 07:40:00|80.48|78.08|80.37|77.97|80.94|78.54|80.21|77.81|0
1649403900000|2022-04-08 07:45:00|80.41|78.01|80.83|78.43|81.23|78.83|80.41|78.01|0
1649404200000|2022-04-08 07:50:00|80.8|78.4|80.46|78.06|80.8|78.4|79.87|77.47|0
1649404500000|2022-04-08 07:55:00|80.4|78|79.8|77.4|80.53|78.13|79.8|77.4|0
1649404800000|2022-04-08 08:00:00|79.87|77.47|79.14|76.74|80|77.6|79.14|76.74|0
1649405100000|2022-04-08 08:05:00|79.08|76.68|79.1|76.7|79.67|77.27|78.97|76.57|0
1649405400000|2022-04-08 08:10:00|79.03|76.63|79.26|76.86|79.29|76.89|78.93|76.53|0
1649405700000|2022-04-08 08:15:00|79.29|76.89|79.48|77.08|79.81|77.41|79.22|76.82|0
1649406000000|2022-04-08 08:20:00|79.51|77.11|79.21|76.81|79.51|77.11|79.15|76.75|0
1649406300000|2022-04-08 08:25:00|79.25|76.85|78.88|76.48|79.34|76.94|78.56|76.16|0
1649406600000|2022-04-08 08:30:00|78.82|76.42|79.14|76.74|79.21|76.81|78.56|76.16|0
1649406900000|2022-04-08 08:35:00|79.21|76.81|79.46|77.06|79.6|77.2|79.21|76.81|0
1649407200000|2022-04-08 08:40:00|79.53|77.13|79.99|77.59|79.99|77.59|79.46|77.06|0
1649407500000|2022-04-08 08:45:00|80.05|77.65|80.38|77.98|80.44|78.04|79.85|77.45|0
1649407800000|2022-04-08 08:50:00|80.31|77.91|80.97|78.57|80.97|78.57|80.31|77.91|0
1649408100000|2022-04-08 08:55:00|81.1|78.7|81.3|78.9|81.63|79.23|81.1|78.7|0
1649408400000|2022-04-08 09:00:00|81.43|79.03|82.1|79.7|82.5|80.1|81.43|79.03|0
1649408700000|2022-04-08 09:05:00|82.03|79.63|82.72|80.32|82.72|80.32|81.29|78.89|0
1649409000000|2022-04-08 09:10:00|82.79|80.39|82.32|79.92|82.79|80.39|82.05|79.65|0
1649409300000|2022-04-08 09:15:00|82.28|79.88|82.15|79.75|82.45|80.05|82.15|79.75|0
1649409600000|2022-04-08 09:20:00|82.18|79.78|82.11|79.71|82.24|79.84|82.11|79.71|0
1649409900000|2022-04-08 09:25:00|82.14|79.74|82.24|79.84|82.31|79.91|82.04|79.64|0
1649410200000|2022-04-08 09:30:00|82.17|79.77|82.3|79.9|82.47|80.07|82.17|79.77|0
1649410500000|2022-04-08 09:35:00|82.37|79.97|82.16|79.76|82.91|80.51|82.16|79.76|0
1649410800000|2022-04-08 09:40:00|82.2|79.8|82.8|80.4|82.8|80.4|82.16|79.76|0
1649411100000|2022-04-08 09:45:00|82.83|80.43|81.82|79.42|82.83|80.43|81.82|79.42|0
1649411400000|2022-04-08 09:50:00|81.89|79.49|81.95|79.55|82.09|79.69|81.75|79.35|0
1649411700000|2022-04-08 09:55:00|81.98|79.58|81.88|79.48|82.08|79.68|81.75|79.35|0
1649412000000|2022-04-08 10:00:00|81.95|79.55|81.88|79.48|82.42|80.02|81.54|79.14|0
1649412300000|2022-04-08 10:05:00|81.94|79.54|82.01|79.61|82.21|79.81|81.84|79.44|0
1649412600000|2022-04-08 10:10:00|81.97|79.57|83.05|80.65|83.05|80.65|81.8|79.4|0
1649412900000|2022-04-08 10:15:00|82.95|80.55|83.25|80.85|83.28|80.88|82.2|79.8|0
1649413200000|2022-04-08 10:20:00|83.21|80.81|83.28|80.88|83.55|81.15|83.01|80.61|0
1649413500000|2022-04-08 10:25:00|83.34|80.94|83.21|80.81|83.58|81.18|83.07|80.67|0
1649413800000|2022-04-08 10:30:00|83.27|80.87|83.41|81.01|83.54|81.14|83.13|80.73|0
1649414100000|2022-04-08 10:35:00|83.37|80.97|82.93|80.53|83.61|81.21|82.86|80.46|0
1649414400000|2022-04-08 10:40:00|82.79|80.39|82.38|79.98|82.93|80.53|82.25|79.85|0
1649414700000|2022-04-08 10:45:00|82.31|79.91|82.18|79.78|82.58|80.18|82.04|79.64|0
1649415000000|2022-04-08 10:50:00|82.11|79.71|81.4|79|82.11|79.71|81.4|79|0
1649415300000|2022-04-08 10:55:00|81.44|79.04|81.03|78.63|81.54|79.14|80.9|78.5|0
1649415600000|2022-04-08 11:00:00|80.97|78.57|81.36|78.96|81.5|79.1|80.9|78.5|0
1649415900000|2022-04-08 11:05:00|81.29|78.89|81.23|78.83|81.36|78.96|80.56|78.16|0
1649416200000|2022-04-08 11:10:00|81.3|78.9|80.71|78.31|81.3|78.9|80.45|78.05|0
1649416500000|2022-04-08 11:15:00|80.78|78.38|80.94|78.54|81.04|78.64|80.58|78.18|0
1649416800000|2022-04-08 11:20:00|80.91|78.51|80.9|78.5|81.03|78.63|80.37|77.97|0
1649417100000|2022-04-08 11:25:00|80.83|78.43|80.57|78.17|80.83|78.43|80.57|78.17|0
1649417400000|2022-04-08 11:30:00|80.53|78.13|80.69|78.29|81.16|78.76|80.53|78.13|0
1649417700000|2022-04-08 11:35:00|80.76|78.36|80.03|77.63|80.8|78.4|80.03|77.63|0
1649418000000|2022-04-08 11:40:00|79.96|77.56|80.06|77.66|80.16|77.76|79.7|77.3|0
1649418300000|2022-04-08 11:45:00|80.03|77.63|80.22|77.82|80.22|77.82|79.96|77.56|0
1649418600000|2022-04-08 11:50:00|80.29|77.89|80.35|77.95|80.61|78.21|80.15|77.75|0
1649418900000|2022-04-08 11:55:00|80.28|77.88|80.68|78.28|81.01|78.61|80.28|77.88|0
1649419200000|2022-04-08 12:00:00|80.61|78.21|81.44|79.04|81.54|79.14|80.41|78.01|0
1649419500000|2022-04-08 12:05:00|81.47|79.07|81.4|79|81.6|79.2|81.2|78.8|0
1649419800000|2022-04-08 12:10:00|81.47|79.07|81.66|79.26|81.8|79.4|81.47|79.07|0
1649420100000|2022-04-08 12:15:00|81.63|79.23|81.86|79.46|81.99|79.59|81.4|79|0
1649420400000|2022-04-08 12:20:00|81.83|79.43|81.39|78.99|81.86|79.46|81.32|78.92|0
1649420700000|2022-04-08 12:25:00|81.46|79.06|81.52|79.12|81.65|79.25|81.15|78.75|0
1649421000000|2022-04-08 12:30:00|81.45|79.05|82.25|79.85|82.39|79.99|81.32|78.92|0
1649421300000|2022-04-08 12:35:00|82.32|79.92|82.59|80.19|82.59|80.19|81.98|79.58|0
1649421600000|2022-04-08 12:40:00|82.72|80.32|83.33|80.93|83.67|81.27|82.72|80.32|0
1649421900000|2022-04-08 12:45:00|83.4|81|83.94|81.54|84.42|82.02|83.26|80.86|0
1649422200000|2022-04-08 12:50:00|84.21|81.81|84.35|81.95|84.62|82.22|83.94|81.54|0
1649422500000|2022-04-08 12:55:00|84.21|81.81|84.14|81.74|84.34|81.94|83.93|81.53|0
1649422800000|2022-04-08 13:00:00|84.27|81.87|85.11|82.71|85.72|83.32|83|80.6|0
1649423100000|2022-04-08 13:05:00|85.04|82.64|85.1|82.7|85.38|82.98|84.9|82.5|0
1649423400000|2022-04-08 13:10:00|85.17|82.77|86.53|84.13|86.88|84.48|85.17|82.77|0
1649423700000|2022-04-08 13:15:00|86.6|84.2|85.96|83.56|86.67|84.27|85.83|83.43|0
1649424000000|2022-04-08 13:20:00|86.03|83.63|86.17|83.77|86.38|83.98|85.82|83.42|0
1649424300000|2022-04-08 13:25:00|86.14|83.74|86.73|84.33|87.01|84.61|86.1|83.7|0
1649424600000|2022-04-08 13:30:00|86.45|84.05|88.06|85.66|89.21|86.81|86.16|83.76|0
1649424900000|2022-04-08 13:35:00|88.35|85.95|88.84|86.44|89.28|86.88|88.35|85.95|0
1649425200000|2022-04-08 13:40:00|89.13|86.73|91.29|88.89|91.29|88.89|88.13|85.73|0
1649425500000|2022-04-08 13:45:00|91.44|89.04|90.53|88.13|91.95|89.55|89.98|87.58|0
1649425800000|2022-04-08 13:50:00|90.71|88.31|92.24|89.84|92.46|90.06|90.34|87.94|0
1649426100000|2022-04-08 13:55:00|92.39|89.99|91.94|89.54|92.61|90.21|91.21|88.81|0
1649426400000|2022-04-08 14:00:00|92.61|90.21|89.97|87.57|92.61|90.21|89.83|87.43|0
1649426700000|2022-04-08 14:05:00|90.04|87.64|88.67|86.27|90.62|88.22|88.25|85.85|0
1649427000000|2022-04-08 14:10:00|88.82|86.42|89.27|86.87|90.15|87.75|87.7|85.3|0
1649427300000|2022-04-08 14:15:00|89.13|86.73|90.01|87.61|90.87|88.47|89.13|86.73|0
1649427600000|2022-04-08 14:20:00|89.94|87.54|88.78|86.38|90.08|87.68|88.35|85.95|0
1649427900000|2022-04-08 14:25:00|88.75|86.35|87.85|85.45|89.43|87.03|87.64|85.24|0
1649428200000|2022-04-08 14:30:00|87.92|85.52|87|84.6|87.99|85.59|86.15|83.75|0
1649428500000|2022-04-08 14:35:00|86.93|84.53|86.92|84.52|87.77|85.37|86.29|83.89|0
1649428800000|2022-04-08 14:40:00|86.78|84.38|87.55|85.15|87.7|85.3|86.36|83.96|0
1649429100000|2022-04-08 14:45:00|87.7|85.3|88.26|85.86|88.41|86.01|86.49|84.09|0
1649429400000|2022-04-08 14:50:00|88.12|85.72|83.51|81.11|88.12|85.72|83.37|80.97|0
1649429700000|2022-04-08 14:55:00|83.64|81.24|81.34|78.94|83.85|81.45|81.34|78.94|0
1649430000000|2022-04-08 15:00:00|81.54|79.14|82.7|80.3|84.43|82.03|79.94|77.54|0
1649430300000|2022-04-08 15:05:00|82.5|80.1|83.17|80.77|83.57|81.17|82.23|79.83|0
1649430600000|2022-04-08 15:10:00|83.37|80.97|81.33|78.93|83.57|81.17|80.86|78.46|0
1649430900000|2022-04-08 15:15:00|81.26|78.86|82.53|80.13|82.67|80.27|81.26|78.86|0
1649431200000|2022-04-08 15:20:00|82.46|80.06|83.48|81.08|83.68|81.28|82.46|80.06|0
1649431500000|2022-04-08 15:25:00|83.68|81.28|79.89|77.49|83.68|81.28|79.89|77.49|0
1649431800000|2022-04-08 15:30:00|79.82|77.42|79.15|76.75|79.89|77.49|78.49|76.09|0
1649432100000|2022-04-08 15:35:00|79.19|76.79|79.81|77.41|81.23|78.83|79.19|76.79|0
1649432400000|2022-04-08 15:40:00|80.08|77.68|80.15|77.75|80.62|78.22|79.54|77.14|0
1649432700000|2022-04-08 15:45:00|80.28|77.88|79.94|77.54|80.75|78.35|78.68|76.28|0
1649433000000|2022-04-08 15:50:00|79.87|77.47|79.8|77.4|80.14|77.74|78.74|76.34|0
1649433300000|2022-04-08 15:55:00|79.74|77.34|79.2|76.8|80.14|77.74|78.67|76.27|0
1649433600000|2022-04-08 16:00:00|79.27|76.87|78.9|76.5|79.33|76.93|78.47|76.07|0
1649433900000|2022-04-08 16:05:00|78.93|76.53|79.19|76.79|79.73|77.33|78.5|76.1|0
1649434200000|2022-04-08 16:10:00|79.33|76.93|79.59|77.19|80.53|78.13|78.46|76.06|0
1649434500000|2022-04-08 16:15:00|79.46|77.06|78.52|76.12|80.32|77.92|78.23|75.83|0
1649434800000|2022-04-08 16:20:00|78.46|76.06|77.53|75.13|78.59|76.19|77.37|74.97|0
1649435100000|2022-04-08 16:25:00|77.6|75.2|76.02|73.62|77.66|75.26|75.53|73.13|0
1649435400000|2022-04-08 16:30:00|76.05|73.65|77.61|75.21|77.78|75.38|75.95|73.55|0
1649435700000|2022-04-08 16:35:00|77.35|74.95|76.95|74.55|77.74|75.34|76.95|74.55|0
1649436000000|2022-04-08 16:40:00|76.89|74.49|77.34|74.94|77.54|75.14|76.43|74.03|0
1649436300000|2022-04-08 16:45:00|77.41|75.01|78.13|75.73|78.26|75.86|76.88|74.48|0
1649436600000|2022-04-08 16:50:00|78.06|75.66|77.14|74.74|78.46|76.06|76.88|74.48|0
1649436900000|2022-04-08 16:55:00|77.24|74.84|76.61|74.21|77.27|74.87|76.42|74.02|0
1649437200000|2022-04-08 17:00:00|76.68|74.28|77.06|74.66|77.92|75.52|76.55|74.15|0
1649437500000|2022-04-08 17:05:00|77.2|74.8|77.26|74.86|78.05|75.65|77.13|74.73|0
1649437800000|2022-04-08 17:10:00|77.13|74.73|78.57|76.17|78.57|76.17|77.13|74.73|0
1649438100000|2022-04-08 17:15:00|78.51|76.11|78.97|76.57|79.1|76.7|78.37|75.97|0
1649438400000|2022-04-08 17:20:00|79.04|76.64|78.43|76.03|79.04|76.64|78.1|75.7|0
1649438700000|2022-04-08 17:25:00|78.57|76.17|79.16|76.76|79.23|76.83|78.57|76.17|0
1649439000000|2022-04-08 17:30:00|79.1|76.7|79.9|77.5|79.9|77.5|79.03|76.63|0
1649439300000|2022-04-08 17:35:00|79.96|77.56|79.69|77.29|79.96|77.56|79.16|76.76|0
1649439600000|2022-04-08 17:40:00|79.76|77.36|79.62|77.22|80.29|77.89|79.42|77.02|0
1649439900000|2022-04-08 17:45:00|79.69|77.29|80.49|78.09|80.7|78.3|79.69|77.29|0
1649440200000|2022-04-08 17:50:00|80.63|78.23|80.15|77.75|80.76|78.36|79.75|77.35|0
1649440500000|2022-04-08 17:55:00|80.22|77.82|79.94|77.54|80.42|78.02|79.88|77.48|0
1649440800000|2022-04-08 18:00:00|80.08|77.68|80.68|78.28|80.89|78.49|79.47|77.07|0
1649441100000|2022-04-08 18:05:00|80.62|78.22|79.8|77.4|80.89|78.49|79.74|77.34|0
1649441400000|2022-04-08 18:10:00|79.74|77.34|79.2|76.8|79.8|77.4|79.13|76.73|0
1649441700000|2022-04-08 18:15:00|79.13|76.73|79.86|77.46|80.13|77.73|79.13|76.73|0
1649442000000|2022-04-08 18:20:00|79.93|77.53|80.81|78.41|80.87|78.47|78.79|76.39|0
1649442300000|2022-04-08 18:25:00|80.87|78.47|82.31|79.91|83|80.6|80.87|78.47|0
1649442600000|2022-04-08 18:30:00|82.38|79.98|82.93|80.53|83.14|80.74|82.27|79.87|0
1649442900000|2022-04-08 18:35:00|83|80.6|82.09|79.69|83.27|80.87|81.68|79.28|0
1649443200000|2022-04-08 18:40:00|82.3|79.9|82.5|80.1|82.78|80.38|81.54|79.14|0
1649443500000|2022-04-08 18:45:00|82.37|79.97|81.26|78.86|82.64|80.24|81.2|78.8|0
1649443800000|2022-04-08 18:50:00|81.23|78.83|79.7|77.3|81.4|79|79.3|76.9|0
1649444100000|2022-04-08 18:55:00|79.77|77.37|80.64|78.24|80.92|78.52|79.57|77.17|0
1649444400000|2022-04-08 19:00:00|80.85|78.45|80.98|78.58|81.19|78.79|80.37|77.97|0
1649444700000|2022-04-08 19:05:00|80.91|78.51|81.45|79.05|81.73|79.33|80.3|77.9|0
1649445000000|2022-04-08 19:10:00|81.52|79.12|80.23|77.83|81.86|79.46|79.08|76.68|0
1649445300000|2022-04-08 19:15:00|80.36|77.96|80.43|78.03|80.7|78.3|78.61|76.21|0
1649445600000|2022-04-08 19:20:00|80.49|78.09|80.35|77.95|81.17|78.77|79.92|77.52|0
1649445900000|2022-04-08 19:25:00|80.42|78.02|79.81|77.41|80.42|78.02|79.74|77.34|0
1649446200000|2022-04-08 19:30:00|79.61|77.21|81.23|78.83|81.23|78.83|79.21|76.81|0
1649446500000|2022-04-08 19:35:00|81.57|79.17|82.12|79.72|82.19|79.79|81.43|79.03|0
1649446800000|2022-04-08 19:40:00|81.98|79.58|80.41|78.01|82.39|79.99|80.41|78.01|0
1649447100000|2022-04-08 19:45:00|80.61|78.21|82.73|80.33|82.73|80.33|80.07|77.67|0
1649447400000|2022-04-08 19:50:00|82.87|80.47|85.34|82.94|85.59|83.19|82.35|79.95|0
1649447700000|2022-04-08 19:55:00|85.16|82.76|84.32|81.92|86.58|84.18|84.32|81.92|0
1649448000000|2022-04-08 20:00:00|84.11|81.71|83.89|81.49|84.11|81.71|82.99|80.59|0
1649448300000|2022-04-08 20:05:00|83.82|81.42|83.89|81.49|84.31|81.91|83.75|81.35|0
1649448600000|2022-04-08 20:10:00|83.82|81.42|84.65|82.25|84.65|82.25|83.82|81.42|0
1649055900000|2022-04-04 07:05:00|74.36|71.96|75.8|73.4|76.08|73.68|74.3|71.9|0
1649056200000|2022-04-04 07:10:00|75.83|73.43|77.78|75.38|77.97|75.57|75.77|73.37|0
1649056500000|2022-04-04 07:15:00|77.84|75.44|77.21|74.81|78.07|75.67|76.83|74.43|0
1649056800000|2022-04-04 07:20:00|77.3|74.9|77.45|75.05|77.58|75.18|76.95|74.55|0
1649057100000|2022-04-04 07:25:00|77.39|74.99|77.45|75.05|77.77|75.37|77.17|74.77|0
1649057400000|2022-04-04 07:30:00|77.39|74.99|76.57|74.17|77.39|74.99|76.57|74.17|0
1649057700000|2022-04-04 07:35:00|76.6|74.2|76.41|74.01|76.82|74.42|76.31|73.91|0
1649058000000|2022-04-04 07:40:00|76.37|73.97|76.87|74.47|76.87|74.47|76.19|73.79|0
1649058300000|2022-04-04 07:45:00|76.91|74.51|76.87|74.47|77|74.6|76.87|74.47|0
1649058600000|2022-04-04 07:50:00|76.93|74.53|76.87|74.47|76.93|74.53|76.87|74.47|0
1649058900000|2022-04-04 07:55:00|76.93|74.53|76.93|74.53|77.3|74.9|76.86|74.46|0
1649059200000|2022-04-04 08:00:00|76.86|74.46|77.49|75.09|77.87|75.47|76.42|74.02|0
1649059500000|2022-04-04 08:05:00|77.46|75.06|77.36|74.96|77.74|75.34|76.98|74.58|0
1649059800000|2022-04-04 08:10:00|77.3|74.9|76.98|74.58|77.49|75.09|76.98|74.58|0
1649060100000|2022-04-04 08:15:00|77.04|74.64|76.97|74.57|77.42|75.02|76.91|74.51|0
1649060400000|2022-04-04 08:20:00|76.91|74.51|76.53|74.13|77.1|74.7|76.41|74.01|0
1649060700000|2022-04-04 08:25:00|76.59|74.19|76.09|73.69|76.97|74.57|76.09|73.69|0
1649061000000|2022-04-04 08:30:00|76.03|73.63|75.71|73.31|76.09|73.69|75.59|73.19|0
1649061300000|2022-04-04 08:35:00|75.65|73.25|76.58|74.18|76.96|74.56|75.52|73.12|0
1649061600000|2022-04-04 08:40:00|76.74|74.34|76.62|74.22|77.27|74.87|76.55|74.15|0
1649061900000|2022-04-04 08:45:00|76.56|74.16|77.14|74.74|77.58|75.18|76.24|73.84|0
1649062200000|2022-04-04 08:50:00|77.11|74.71|76.82|74.42|77.2|74.8|76.82|74.42|0
1649062500000|2022-04-04 08:55:00|76.76|74.36|76.88|74.48|76.95|74.55|76.67|74.27|0
1649062800000|2022-04-04 09:00:00|76.94|74.54|76|73.6|76.94|74.54|75.97|73.57|0
1649063100000|2022-04-04 09:05:00|76.07|73.67|75.13|72.73|76.07|73.67|74.95|72.55|0
1649063400000|2022-04-04 09:10:00|75.07|72.67|74.61|72.21|75.07|72.67|74.52|72.12|0
1649063700000|2022-04-04 09:15:00|74.58|72.18|74.88|72.48|74.94|72.54|74.39|71.99|0
1649064000000|2022-04-04 09:20:00|74.91|72.51|74.69|72.29|75|72.6|74.51|72.11|0
1649064300000|2022-04-04 09:25:00|74.75|72.35|74.87|72.47|74.88|72.48|74.72|72.32|0
1649064600000|2022-04-04 09:30:00|74.81|72.41|75.06|72.66|75.46|73.06|74.81|72.41|0
1649064900000|2022-04-04 09:35:00|75.05|72.65|74.5|72.1|75.05|72.65|74.2|71.8|0
1649065200000|2022-04-04 09:40:00|74.38|71.98|74.68|72.28|74.71|72.31|74.31|71.91|0
1649065500000|2022-04-04 09:45:00|74.62|72.22|74.55|72.15|74.8|72.4|74.55|72.15|0
1649065800000|2022-04-04 09:50:00|74.49|72.09|74.86|72.46|74.86|72.46|74.31|71.91|0
1649066100000|2022-04-04 09:55:00|74.79|72.39|74.24|71.84|74.79|72.39|73.88|71.48|0
1649066400000|2022-04-04 10:00:00|74.21|71.81|74.48|72.08|74.48|72.08|73.94|71.54|0
1649066700000|2022-04-04 10:05:00|74.42|72.02|74.23|71.83|74.48|72.08|74.17|71.77|0
1649067000000|2022-04-04 10:10:00|74.17|71.77|73.93|71.53|74.48|72.08|73.93|71.53|0
1649067300000|2022-04-04 10:15:00|73.99|71.59|73.86|71.46|74.11|71.71|73.32|70.92|0
1649067600000|2022-04-04 10:20:00|73.8|71.4|73.62|71.22|73.98|71.58|73.37|70.97|0
1649067900000|2022-04-04 10:25:00|73.59|71.19|74.34|71.94|74.34|71.94|73.49|71.09|0
1649068200000|2022-04-04 10:30:00|74.31|71.91|74.52|72.12|74.58|72.18|74.28|71.88|0
1649068500000|2022-04-04 10:35:00|74.58|72.18|74.82|72.42|74.83|72.43|74.58|72.18|0
1649068800000|2022-04-04 10:40:00|74.89|72.49|74.94|72.54|75.01|72.61|74.64|72.24|0
1649069100000|2022-04-04 10:45:00|74.88|72.48|74.94|72.54|75|72.6|74.76|72.36|0
1649069400000|2022-04-04 10:50:00|75|72.6|75.06|72.66|75.19|72.79|74.88|72.48|0
1649069700000|2022-04-04 10:55:00|75.12|72.72|75.06|72.66|75.24|72.84|75.03|72.63|0
1649070000000|2022-04-04 11:00:00|75.12|72.72|74.84|72.44|75.18|72.78|74.81|72.41|0
1649070300000|2022-04-04 11:05:00|74.81|72.41|74.5|72.1|74.96|72.56|74.5|72.1|0
1649070600000|2022-04-04 11:10:00|74.56|72.16|74.49|72.09|74.74|72.34|74.37|71.97|0
1649070900000|2022-04-04 11:15:00|74.55|72.15|74.09|71.69|74.55|72.15|73.76|71.36|0
1649071200000|2022-04-04 11:20:00|74.06|71.66|74.12|71.72|74.18|71.78|73.82|71.42|0
1649071500000|2022-04-04 11:25:00|74.06|71.66|74.06|71.66|74.36|71.96|74.06|71.66|0
1649071800000|2022-04-04 11:30:00|74.09|71.69|74.48|72.08|74.48|72.08|73.99|71.59|0
1649072100000|2022-04-04 11:35:00|74.42|72.02|74.66|72.26|74.91|72.51|74.42|72.02|0
1649072400000|2022-04-04 11:40:00|74.6|72.2|74.53|72.13|74.66|72.26|74.47|72.07|0
1649072700000|2022-04-04 11:45:00|74.59|72.19|74.78|72.38|74.84|72.44|74.53|72.13|0
1649073000000|2022-04-04 11:50:00|74.84|72.44|74.22|71.82|74.84|72.44|74.22|71.82|0
1649073300000|2022-04-04 11:55:00|74.16|71.76|73.76|71.36|74.22|71.82|73.43|71.03|0
1649073600000|2022-04-04 12:00:00|73.73|71.33|74.15|71.75|74.21|71.81|73.49|71.09|0
1649073900000|2022-04-04 12:05:00|74.18|71.78|74.52|72.12|74.58|72.18|74.18|71.78|0
1649074200000|2022-04-04 12:10:00|74.45|72.05|74.27|71.87|74.52|72.12|74.02|71.62|0
1649074500000|2022-04-04 12:15:00|74.33|71.93|74.14|71.74|74.33|71.93|73.9|71.5|0
1649074800000|2022-04-04 12:20:00|74.2|71.8|73.59|71.19|74.2|71.8|73.53|71.13|0
1649075100000|2022-04-04 12:25:00|73.65|71.25|74.2|71.8|74.26|71.86|73.41|71.01|0
1649075400000|2022-04-04 12:30:00|74.14|71.74|73.83|71.43|74.26|71.86|73.77|71.37|0
1649075700000|2022-04-04 12:35:00|73.77|71.37|74.49|72.09|74.49|72.09|73.71|71.31|0
1649076000000|2022-04-04 12:40:00|74.43|72.03|74.55|72.15|74.74|72.34|74.25|71.85|0
1649076300000|2022-04-04 12:45:00|74.61|72.21|75.72|73.32|75.91|73.51|74.61|72.21|0
1649076600000|2022-04-04 12:50:00|75.66|73.26|75.65|73.25|75.72|73.32|75.38|72.98|0
1649076900000|2022-04-04 12:55:00|75.72|73.32|75.93|73.53|76.21|73.81|75.65|73.25|0
1649077200000|2022-04-04 13:00:00|75.96|73.56|75.21|72.81|75.96|73.56|75.15|72.75|0
1649077500000|2022-04-04 13:05:00|75.28|72.88|75.27|72.87|75.46|73.06|75.09|72.69|0
1649077800000|2022-04-04 13:10:00|75.33|72.93|74.84|72.44|75.33|72.93|74.78|72.38|0
1649078100000|2022-04-04 13:15:00|74.78|72.38|74.41|72.01|74.78|72.38|74.41|72.01|0
1649078400000|2022-04-04 13:20:00|74.47|72.07|74.71|72.31|74.83|72.43|74.4|72|0
1649078700000|2022-04-04 13:25:00|74.65|72.25|75.32|72.92|75.32|72.92|74.58|72.18|0
1649079000000|2022-04-04 13:30:00|75.44|73.04|77.39|74.99|77.71|75.31|75.32|72.92|0
1649079300000|2022-04-04 13:35:00|77.46|75.06|77.07|74.67|77.46|75.06|76.2|73.8|0
1649079600000|2022-04-04 13:40:00|76.95|74.55|74.22|71.82|76.95|74.55|73.85|71.45|0
1649079900000|2022-04-04 13:45:00|74.1|71.7|73.79|71.39|75.33|72.93|73.79|71.39|0
1649080200000|2022-04-04 13:50:00|73.85|71.45|71.95|69.55|73.85|71.45|71.83|69.43|0
1649080500000|2022-04-04 13:55:00|71.83|69.43|70.86|68.46|72.03|69.63|70.33|67.93|0
1649080800000|2022-04-04 14:00:00|70.8|68.4|70.74|68.34|71.16|68.76|70.62|68.22|0
1649081100000|2022-04-04 14:05:00|70.8|68.4|71.15|68.75|71.21|68.81|70.56|68.16|0
1649081400000|2022-04-04 14:10:00|70.91|68.51|71.74|69.34|72.02|69.62|70.5|68.1|0
1649081700000|2022-04-04 14:15:00|71.86|69.46|71.86|69.46|73.31|70.91|71.74|69.34|0
1649082000000|2022-04-04 14:20:00|71.74|69.34|70.73|68.33|72.04|69.64|70.55|68.15|0
1649082300000|2022-04-04 14:25:00|70.67|68.27|70.13|67.73|71.08|68.68|70.13|67.73|0
1649082600000|2022-04-04 14:30:00|70.07|67.67|70.66|68.26|70.72|68.32|69.96|67.56|0
1649082900000|2022-04-04 14:35:00|70.6|68.2|70.36|67.96|71.31|68.91|69.89|67.49|0
1649083200000|2022-04-04 14:40:00|70.24|67.84|72.44|70.04|72.44|70.04|69.23|66.83|0
1649083500000|2022-04-04 14:45:00|72.26|69.86|71.48|69.08|72.56|70.16|71.19|68.79|0
1649083800000|2022-04-04 14:50:00|71.54|69.14|72.37|69.97|72.37|69.97|70.55|68.15|0
1649084100000|2022-04-04 14:55:00|72.73|70.33|72.55|70.15|73.09|70.69|72.07|69.67|0
1649084400000|2022-04-04 15:00:00|72.43|70.03|71.12|68.72|72.67|70.27|70.95|68.55|0
1649084700000|2022-04-04 15:05:00|71.18|68.78|70.15|67.75|71.35|68.95|69.92|67.52|0
1649085000000|2022-04-04 15:10:00|70.1|67.7|70.56|68.16|71.03|68.63|70.1|67.7|0
1649085300000|2022-04-04 15:15:00|70.5|68.1|70.5|68.1|70.97|68.57|70.44|68.04|0
1649085600000|2022-04-04 15:20:00|70.73|68.33|70.32|67.92|70.85|68.45|70.32|67.92|0
1649085900000|2022-04-04 15:25:00|70.2|67.8|70.02|67.62|70.61|68.21|69.97|67.57|0
1649086200000|2022-04-04 15:30:00|69.97|67.57|70.08|67.68|70.26|67.86|69.5|67.1|0
1649086500000|2022-04-04 15:35:00|70.14|67.74|70.13|67.73|70.72|68.32|69.9|67.5|0
1649086800000|2022-04-04 15:40:00|70.25|67.85|70.19|67.79|70.31|67.91|69.96|67.56|0
1649087100000|2022-04-04 15:45:00|70.13|67.73|68.86|66.46|70.36|67.96|68.63|66.23|0
1649087400000|2022-04-04 15:50:00|68.92|66.52|68.43|66.03|69.03|66.63|68.4|66|0
1649087700000|2022-04-04 15:55:00|68.4|66|68.62|66.22|68.68|66.28|68.17|65.77|0
1649088000000|2022-04-04 16:00:00|68.57|66.17|68.85|66.45|68.97|66.57|68.56|66.16|0
1649088300000|2022-04-04 16:05:00|68.91|66.51|68.11|65.71|69.08|66.68|67.88|65.48|0
1649088600000|2022-04-04 16:10:00|68.05|65.65|67.7|65.3|68.39|65.99|67.7|65.3|0
1649088900000|2022-04-04 16:15:00|67.76|65.36|68.04|65.64|68.16|65.76|67.7|65.3|0
1649089200000|2022-04-04 16:20:00|67.99|65.59|68.1|65.7|68.33|65.93|67.87|65.47|0
1649089500000|2022-04-04 16:25:00|68.04|65.64|67.86|65.46|68.21|65.81|67.75|65.35|0
1649089800000|2022-04-04 16:30:00|67.92|65.52|67.86|65.46|67.98|65.58|67.58|65.18|0
1649090100000|2022-04-04 16:35:00|67.83|65.43|68.68|66.28|68.97|66.57|67.75|65.35|0
1649090400000|2022-04-04 16:40:00|68.74|66.34|69.09|66.69|69.44|67.04|68.68|66.28|0
1649090700000|2022-04-04 16:45:00|69.03|66.63|68.79|66.39|69.38|66.98|68.74|66.34|0
1649091000000|2022-04-04 16:50:00|68.74|66.34|68.85|66.45|69.14|66.74|68.68|66.28|0
1649091300000|2022-04-04 16:55:00|68.91|66.51|69.31|66.91|69.31|66.91|68.9|66.5|0
1649091600000|2022-04-04 17:00:00|69.37|66.97|69.42|67.02|69.84|67.44|69.31|66.91|0
1649091900000|2022-04-04 17:05:00|69.48|67.08|69.25|66.85|69.71|67.31|69.13|66.73|0
1649092200000|2022-04-04 17:10:00|69.3|66.9|69.3|66.9|69.48|67.08|69.18|66.78|0
1649092500000|2022-04-04 17:15:00|69.24|66.84|68.81|66.41|69.47|67.07|68.3|65.9|0
1649092800000|2022-04-04 17:20:00|68.87|66.47|68.75|66.35|69.1|66.7|68.58|66.18|0
1649093100000|2022-04-04 17:25:00|68.81|66.41|68.51|66.11|68.87|66.47|68.46|66.06|0
1649093400000|2022-04-04 17:30:00|68.57|66.17|68.45|66.05|68.63|66.23|68.17|65.77|0
1649093700000|2022-04-04 17:35:00|68.4|66|68.8|66.4|68.83|66.43|68.22|65.82|0
1649094000000|2022-04-04 17:40:00|68.74|66.34|68.3|65.9|68.91|66.51|68.3|65.9|0
1649094300000|2022-04-04 17:45:00|68.22|65.82|68.5|66.1|68.56|66.16|68.22|65.82|0
1649094600000|2022-04-04 17:50:00|68.44|66.04|68.21|65.81|68.44|66.04|68.04|65.64|0
1649094900000|2022-04-04 17:55:00|68.15|65.75|67.48|65.08|68.39|65.99|67.31|64.91|0
1649095200000|2022-04-04 18:00:00|67.42|65.02|67.36|64.96|67.94|65.54|67.36|64.96|0
1649095500000|2022-04-04 18:05:00|67.31|64.91|68.86|66.46|68.86|66.46|67.31|64.91|0
1649095800000|2022-04-04 18:10:00|68.8|66.4|69.25|66.85|69.36|66.96|68.39|65.99|0
1649096100000|2022-04-04 18:15:00|69.19|66.79|68.55|66.15|69.48|67.08|68.49|66.09|0
1649096400000|2022-04-04 18:20:00|68.49|66.09|68.31|65.91|68.72|66.32|68.31|65.91|0
1649096700000|2022-04-04 18:25:00|68.26|65.86|67.7|65.3|68.38|65.98|67.59|65.19|0
1649097000000|2022-04-04 18:30:00|67.67|65.27|67.41|65.01|68.1|65.7|67.41|65.01|0
1649097300000|2022-04-04 18:35:00|67.47|65.07|67.41|65.01|67.58|65.18|67.3|64.9|0
1649097600000|2022-04-04 18:40:00|67.47|65.07|67.46|65.06|67.69|65.29|67.41|65.01|0
1649097900000|2022-04-04 18:45:00|67.52|65.12|67.4|65|67.52|65.12|66.89|64.49|0
1649098200000|2022-04-04 18:50:00|67.35|64.95|66.89|64.49|67.63|65.23|66.89|64.49|0
1649098500000|2022-04-04 18:55:00|66.83|64.43|67.28|64.88|67.28|64.88|66.22|63.82|0
1649098800000|2022-04-04 19:00:00|67.34|64.94|67.22|64.82|67.68|65.28|67.05|64.65|0
1649099100000|2022-04-04 19:05:00|67.05|64.65|66.99|64.59|67.34|64.94|66.71|64.31|0
1649099400000|2022-04-04 19:10:00|66.82|64.42|67.05|64.65|67.56|65.16|66.65|64.25|0
1649099700000|2022-04-04 19:15:00|66.99|64.59|67.36|64.96|67.5|65.1|66.93|64.53|0
1649100000000|2022-04-04 19:20:00|67.27|64.87|66.64|64.24|67.27|64.87|66.59|64.19|0
1649100300000|2022-04-04 19:25:00|66.59|64.19|67.09|64.69|67.26|64.86|66.59|64.19|0
1649100600000|2022-04-04 19:30:00|67.15|64.75|66.98|64.58|67.38|64.98|66.69|64.29|0
1649100900000|2022-04-04 19:35:00|67.03|64.63|65.51|63.11|67.09|64.69|65.35|62.95|0
1649101200000|2022-04-04 19:40:00|65.46|63.06|66.3|63.9|66.36|63.96|65.23|62.83|0
1649101500000|2022-04-04 19:45:00|66.41|64.01|65.73|63.33|66.58|64.18|65.12|62.72|0
1649101800000|2022-04-04 19:50:00|65.62|63.22|64.39|61.99|65.73|63.33|64|61.6|0
1649102100000|2022-04-04 19:55:00|64.28|61.88|63.89|61.49|65.56|63.16|63.67|61.27|0
1649102400000|2022-04-04 20:00:00|63.72|61.32|64.16|61.76|64.27|61.87|63.61|61.21|0
1649102700000|2022-04-04 20:05:00|64.22|61.82|63.99|61.59|64.22|61.82|63.78|61.38|0
1649103000000|2022-04-04 20:10:00|64.05|61.65|64.79|62.39|64.79|62.39|63.83|61.43|0
1649103300000|2022-04-04 20:15:00|64.93|62.13|64.65|61.85|64.93|62.13|64.48|61.68|0
1649103600000|2022-04-04 20:20:00|64.59|61.79|64.37|61.57|64.65|61.85|64.34|61.54|0
1649103900000|2022-04-04 20:25:00|64.32|61.52|64.48|61.68|64.51|61.71|64.31|61.51|0
1649104200000|2022-04-04 20:30:00|64.53|61.73|64.42|61.62|64.59|61.79|64.42|61.62|0
1649104500000|2022-04-04 20:35:00|64.39|61.59|64.2|61.4|64.42|61.62|64.2|61.4|0
1649104800000|2022-04-04 20:40:00|64.14|61.34|64.19|61.39|64.25|61.45|64.11|61.31|0
1649105100000|2022-04-04 20:45:00|64.25|61.45|64.69|61.89|64.69|61.89|64.25|61.45|0
1649105400000|2022-04-04 20:50:00|64.68|61.88|64.57|61.77|64.85|62.05|64.57|61.77|0
1649105700000|2022-04-04 20:55:00|64.52|61.72|64.88|62.08|64.93|62.13|64.46|61.66|0
1649106000000|2022-04-04 21:00:00|64.85|62.05|64.81|62.01|64.9|62.1|64.81|62.01|0
1649106300000|2022-04-04 21:05:00|64.85|62.05|64.8|62|64.92|62.12|64.8|62|0
1649106600000|2022-04-04 21:10:00|64.83|62.03|64.83|62.03|64.93|62.13|64.82|62.02|0
1649106900000|2022-04-04 21:15:00|64.86|62.06|64.86|62.06|64.88|62.08|64.81|62.01|0
1649107200000|2022-04-04 21:20:00|64.87|62.07|64.81|62.01|64.92|62.12|64.81|62.01|0
1649107500000|2022-04-04 21:25:00|64.73|61.93|64.64|61.84|64.81|62.01|64.63|61.83|0
1649107800000|2022-04-04 21:30:00|64.63|61.83|64.71|61.91|64.73|61.93|64.63|61.83|0
1649108100000|2022-04-04 21:35:00|64.68|61.88|64.7|61.9|64.71|61.91|64.65|61.85|0
1649108400000|2022-04-04 21:40:00|64.72|61.92|64.74|61.94|64.83|62.03|64.7|61.9|0
1649108700000|2022-04-04 21:45:00|64.75|61.95|64.74|61.94|64.75|61.95|64.73|61.93|0
1649109300000|2022-04-04 21:55:00|64.72|61.92|64.63|61.83|64.72|61.92|64.63|61.83|0
1649109600000|2022-04-04 22:00:00|64.64|61.84|64.86|62.06|65|62.2|64.64|61.84|0
1649109900000|2022-04-04 22:05:00|64.91|62.11|64.85|62.05|64.97|62.17|64.74|61.94|0
1649110200000|2022-04-04 22:10:00|64.91|62.11|64.79|61.99|64.91|62.11|64.77|61.97|0
1649110500000|2022-04-04 22:15:00|64.74|61.94|64.96|62.16|65.01|62.21|64.74|61.94|0
1649110800000|2022-04-04 22:20:00|64.93|62.13|65.01|62.21|65.01|62.21|64.9|62.1|0
1649111100000|2022-04-04 22:25:00|64.95|62.15|64.9|62.1|65.07|62.27|64.84|62.04|0
1649111400000|2022-04-04 22:30:00|64.92|62.12|65|62.2|65.06|62.26|64.89|62.09|0
1649111700000|2022-04-04 22:35:00|65.06|62.26|65.11|62.31|65.17|62.37|65|62.2|0
1649112000000|2022-04-04 22:40:00|65.17|62.37|65.11|62.31|65.17|62.37|65.05|62.25|0
1649112300000|2022-04-04 22:45:00|65.05|62.25|64.99|62.19|65.05|62.25|64.94|62.14|0
1649112600000|2022-04-04 22:50:00|64.97|62.17|65.05|62.25|65.1|62.3|64.97|62.17|0
1649112900000|2022-04-04 22:55:00|64.99|62.19|64.99|62.19|65.05|62.25|64.99|62.19|0
1649113200000|2022-04-04 23:00:00|65.04|62.24|64.98|62.18|65.04|62.24|64.98|62.18|0
1649113500000|2022-04-04 23:05:00|65.04|62.24|64.98|62.18|65.09|62.29|64.98|62.18|0
1649113800000|2022-04-04 23:10:00|65.01|62.21|65.09|62.29|65.09|62.29|65.01|62.21|0
1649114100000|2022-04-04 23:15:00|65.03|62.23|65.03|62.23|65.06|62.26|65.03|62.23|0
1649114400000|2022-04-04 23:20:00|65.08|62.28|65.08|62.28|65.14|62.34|65.03|62.23|0
1649114700000|2022-04-04 23:25:00|65.02|62.22|65.02|62.22|65.13|62.33|65.02|62.22|0
1649115000000|2022-04-04 23:30:00|64.97|62.17|64.69|61.89|64.97|62.17|64.69|61.89|0
1649115300000|2022-04-04 23:35:00|64.74|61.94|64.74|61.94|64.8|62|64.71|61.91|0
1649115600000|2022-04-04 23:40:00|64.79|61.99|64.79|61.99|64.9|62.1|64.74|61.94|0
1649115900000|2022-04-04 23:45:00|64.85|62.05|65.12|62.32|65.12|62.32|64.79|61.99|0
1649116200000|2022-04-04 23:50:00|65.06|62.26|65.12|62.32|65.18|62.38|65.06|62.26|0
1649116500000|2022-04-04 23:55:00|65.06|62.26|65.34|62.54|65.34|62.54|65.06|62.26|0
1649116800000|2022-04-05 00:00:00|65.28|62.48|65.78|62.98|65.78|62.98|65.28|62.48|0
1649117100000|2022-04-05 00:05:00|65.72|62.92|65.67|62.87|65.78|62.98|65.55|62.75|0
1649117400000|2022-04-05 00:10:00|65.64|62.84|65.61|62.81|65.67|62.87|65.47|62.67|0
1649117700000|2022-04-05 00:15:00|65.66|62.86|65.74|62.94|65.94|63.14|65.61|62.81|0
1649118000000|2022-04-05 00:20:00|65.71|62.91|65.82|63.02|65.82|63.02|65.66|62.86|0
1649118300000|2022-04-05 00:25:00|65.77|62.97|65.76|62.96|65.93|63.13|65.71|62.91|0
1649118600000|2022-04-05 00:30:00|65.71|62.91|65.59|62.79|65.82|63.02|65.54|62.74|0
1649118900000|2022-04-05 00:35:00|65.54|62.74|65.59|62.79|65.59|62.79|65.48|62.68|0
1649119200000|2022-04-05 00:40:00|65.64|62.84|65.53|62.73|65.76|62.96|65.53|62.73|0
1649119500000|2022-04-05 00:45:00|65.59|62.79|65.69|62.89|65.81|63.01|65.58|62.78|0
1649119800000|2022-04-05 00:50:00|65.67|62.87|65.64|62.84|65.75|62.95|65.41|62.61|0
1649120100000|2022-04-05 00:55:00|65.61|62.81|65.35|62.55|65.69|62.89|65.35|62.55|0
1649120400000|2022-04-05 01:00:00|65.3|62.5|65.46|62.66|65.52|62.72|65.24|62.44|0
1649120700000|2022-04-05 01:05:00|65.52|62.72|65.51|62.71|65.63|62.83|65.46|62.66|0
1649121000000|2022-04-05 01:10:00|65.49|62.69|65.51|62.71|65.51|62.71|65.4|62.6|0
1649121300000|2022-04-05 01:15:00|65.45|62.65|65.34|62.54|65.51|62.71|65.34|62.54|0
1649121600000|2022-04-05 01:20:00|65.39|62.59|65.34|62.54|65.39|62.59|65.23|62.43|0
1649121900000|2022-04-05 01:25:00|65.36|62.56|65.56|62.76|65.61|62.81|65.36|62.56|0
1649122200000|2022-04-05 01:30:00|65.61|62.81|65.47|62.67|65.61|62.81|65.39|62.59|0
1649122500000|2022-04-05 01:35:00|65.5|62.7|65.38|62.58|65.5|62.7|65.3|62.5|0
1649122800000|2022-04-05 01:40:00|65.35|62.55|65.38|62.58|65.49|62.69|65.35|62.55|0
1649123100000|2022-04-05 01:45:00|65.35|62.55|65.26|62.46|65.43|62.63|65.26|62.46|0
1649123400000|2022-04-05 01:50:00|65.21|62.41|65.04|62.24|65.21|62.41|65.04|62.24|0
1649123700000|2022-04-05 01:55:00|65.09|62.29|65.09|62.29|65.09|62.29|65.03|62.23|0
1649124000000|2022-04-05 02:00:00|65.06|62.26|65.03|62.23|65.09|62.29|65.03|62.23|0
1649124300000|2022-04-05 02:05:00|65.09|62.29|65.19|62.39|65.2|62.4|65.03|62.23|0
1649124600000|2022-04-05 02:10:00|65.25|62.45|65.25|62.45|65.25|62.45|65.19|62.39|0
1649124900000|2022-04-05 02:15:00|65.3|62.5|64.74|61.94|65.36|62.56|64.74|61.94|0
1649125200000|2022-04-05 02:20:00|64.8|62|64.63|61.83|64.91|62.11|64.63|61.83|0
1649125500000|2022-04-05 02:25:00|64.6|61.8|64.62|61.82|64.63|61.83|64.57|61.77|0
1649125800000|2022-04-05 02:30:00|64.68|61.88|64.46|61.66|64.68|61.88|64.46|61.66|0
1649126100000|2022-04-05 02:35:00|64.45|61.65|64.45|61.65|64.51|61.71|64.45|61.65|0
1649126400000|2022-04-05 02:40:00|64.48|61.68|64.45|61.65|64.51|61.71|64.45|61.65|0
1649126700000|2022-04-05 02:45:00|64.5|61.7|64.56|61.76|64.61|61.81|64.5|61.7|0
1649127000000|2022-04-05 02:50:00|64.61|61.81|64.78|61.98|64.78|61.98|64.61|61.81|0
1649127300000|2022-04-05 02:55:00|64.77|61.97|64.77|61.97|64.83|62.03|64.72|61.92|0
1649127600000|2022-04-05 03:00:00|64.72|61.92|64.66|61.86|64.72|61.92|64.6|61.8|0
1649127900000|2022-04-05 03:05:00|64.63|61.83|64.71|61.91|64.77|61.97|64.55|61.75|0
1649128200000|2022-04-05 03:10:00|64.65|61.85|64.65|61.85|64.65|61.85|64.54|61.74|0
1649128500000|2022-04-05 03:15:00|64.59|61.79|64.54|61.74|64.59|61.79|64.54|61.74|0
1649128800000|2022-04-05 03:20:00|64.59|61.79|64.64|61.84|64.65|61.85|64.54|61.74|0
1649129100000|2022-04-05 03:25:00|64.59|61.79|64.92|62.12|64.92|62.12|64.59|61.79|0
1649129400000|2022-04-05 03:30:00|64.86|62.06|64.97|62.17|65.03|62.23|64.86|62.06|0
1649129700000|2022-04-05 03:35:00|64.92|62.12|64.86|62.06|64.92|62.12|64.8|62|0
1649130000000|2022-04-05 03:40:00|64.83|62.03|64.85|62.05|64.85|62.05|64.74|61.94|0
1649130300000|2022-04-05 03:45:00|64.88|62.08|64.79|61.99|64.91|62.11|64.74|61.94|0
1649130600000|2022-04-05 03:50:00|64.74|61.94|64.85|62.05|64.88|62.08|64.74|61.94|0
1649130900000|2022-04-05 03:55:00|64.82|62.02|64.79|61.99|64.85|62.05|64.73|61.93|0
1649131200000|2022-04-05 04:00:00|64.73|61.93|64.78|61.98|64.84|62.04|64.73|61.93|0
1649131500000|2022-04-05 04:05:00|64.73|61.93|64.67|61.87|64.73|61.93|64.62|61.82|0
1649131800000|2022-04-05 04:10:00|64.61|61.81|64.72|61.92|64.72|61.92|64.61|61.81|0
1649132100000|2022-04-05 04:15:00|64.67|61.87|64.66|61.86|64.67|61.87|64.61|61.81|0
1649132400000|2022-04-05 04:20:00|64.72|61.92|64.66|61.86|64.72|61.92|64.63|61.83|0
1649132700000|2022-04-05 04:25:00|64.6|61.8|64.6|61.8|64.66|61.86|64.55|61.75|0
1649133000000|2022-04-05 04:30:00|64.57|61.77|64.38|61.58|64.6|61.8|64.27|61.47|0
1649133300000|2022-04-05 04:35:00|64.43|61.63|64.37|61.57|64.49|61.69|64.37|61.57|0
1649133600000|2022-04-05 04:40:00|64.4|61.6|64.48|61.68|64.48|61.68|64.37|61.57|0
1649133900000|2022-04-05 04:45:00|64.45|61.65|64.37|61.57|64.48|61.68|64.37|61.57|0
1649134200000|2022-04-05 04:50:00|64.31|61.51|64.31|61.51|64.45|61.65|64.31|61.51|0
1649134500000|2022-04-05 04:55:00|64.36|61.56|64.41|61.61|64.42|61.62|64.31|61.51|0
1649134800000|2022-04-05 05:00:00|64.47|61.67|64.3|61.5|64.47|61.67|64.25|61.45|0
1649135100000|2022-04-05 05:05:00|64.36|61.56|64.46|61.66|64.46|61.66|64.3|61.5|0
1649135400000|2022-04-05 05:10:00|64.49|61.69|64.4|61.6|64.52|61.72|64.4|61.6|0
1649135700000|2022-04-05 05:15:00|64.35|61.55|64.46|61.66|64.46|61.66|64.18|61.38|0
1649136000000|2022-04-05 05:20:00|64.4|61.6|64.34|61.54|64.43|61.63|64.34|61.54|0
1649136300000|2022-04-05 05:25:00|64.32|61.52|64.17|61.37|64.32|61.52|64.17|61.37|0
1649136600000|2022-04-05 05:30:00|64.2|61.4|64.34|61.54|64.34|61.54|64.2|61.4|0
1649136900000|2022-04-05 05:35:00|64.28|61.48|64.28|61.48|64.34|61.54|64.22|61.42|0
1649137200000|2022-04-05 05:40:00|64.33|61.53|64.33|61.53|64.44|61.64|64.27|61.47|0
1649137500000|2022-04-05 05:45:00|64.27|61.47|64.33|61.53|64.33|61.53|64.22|61.42|0
1649137800000|2022-04-05 05:50:00|64.27|61.47|64.16|61.36|64.33|61.53|64.16|61.36|0
1649138100000|2022-04-05 05:55:00|64.1|61.3|63.93|61.13|64.1|61.3|63.82|61.02|0
1649138400000|2022-04-05 06:00:00|63.88|61.08|63.55|60.75|63.93|61.13|63.55|60.75|0
1649138700000|2022-04-05 06:05:00|63.6|60.8|63.76|60.96|63.76|60.96|63.49|60.69|0
1649139000000|2022-04-05 06:10:00|63.82|61.02|64.2|61.4|64.2|61.4|63.81|61.01|0
1649139300000|2022-04-05 06:15:00|64.25|61.45|64.42|61.62|64.47|61.67|64.23|61.43|0
1649139600000|2022-04-05 06:20:00|64.36|61.56|64.41|61.61|64.81|62.01|64.3|61.5|0
1649139900000|2022-04-05 06:25:00|64.39|61.59|64.36|61.56|64.58|61.78|64.3|61.5|0
1649140200000|2022-04-05 06:30:00|64.41|61.61|64.38|61.58|64.58|61.78|64.35|61.55|0
1649140500000|2022-04-05 06:35:00|64.35|61.55|64.46|61.66|64.46|61.66|64.35|61.55|0
1649140800000|2022-04-05 06:40:00|64.49|61.69|64.73|61.93|64.73|61.93|64.46|61.66|0
1649141100000|2022-04-05 06:45:00|64.68|61.88|65.12|62.32|65.23|62.43|64.57|61.77|0
1649141400000|2022-04-05 06:50:00|65.09|62.29|65.12|62.32|65.28|62.48|65.09|62.29|0
1649141700000|2022-04-05 06:55:00|65|62.2|65.17|62.37|65.45|62.65|65|62.2|0
1649142000000|2022-04-05 07:00:00|64.95|62.15|64.33|61.53|65|62.2|63.68|60.88|0
1649142300000|2022-04-05 07:05:00|64.11|61.71|64.43|62.03|64.91|62.51|64.08|61.68|0
1649142600000|2022-04-05 07:10:00|64.32|61.92|64.84|61.96|65.37|62.67|64.02|61.62|0
1649142900000|2022-04-05 07:15:00|64.86|61.98|64.34|61.46|65.2|62.32|64.31|61.43|0
1649143200000|2022-04-05 07:20:00|64.31|61.43|64.41|61.53|64.64|61.76|64.14|61.26|0
1649143500000|2022-04-05 07:25:00|64.39|61.51|63.81|60.93|64.64|61.76|63.64|60.76|0
1649143800000|2022-04-05 07:30:00|63.75|60.87|63.31|60.43|63.97|61.09|62.93|60.05|0
1649144100000|2022-04-05 07:35:00|63.26|60.38|63.38|60.5|63.74|60.86|62.47|59.59|0
1649144400000|2022-04-05 07:40:00|63.35|60.47|63.18|60.3|63.46|60.58|63.08|60.2|0
1649144700000|2022-04-05 07:45:00|63.21|60.33|62.96|60.08|63.54|60.66|62.91|60.03|0
1649145000000|2022-04-05 07:50:00|63.02|60.14|63.56|60.68|63.78|60.9|63.02|60.14|0
1649145300000|2022-04-05 07:55:00|63.53|60.65|63.55|60.67|63.67|60.79|63.15|60.27|0
1649145600000|2022-04-05 08:00:00|63.58|60.7|63.58|61.18|63.72|61.18|63.28|60.4|0
1649145900000|2022-04-05 08:05:00|63.53|61.13|63.42|61.02|63.64|61.24|63.31|60.91|0
1649146200000|2022-04-05 08:10:00|63.39|60.99|63.03|60.63|63.44|61.04|63.03|60.63|0
1649146500000|2022-04-05 08:15:00|63.09|60.69|63.36|60.96|63.41|61.01|62.92|60.52|0
1649146800000|2022-04-05 08:20:00|63.41|61.01|63.41|61.01|63.49|61.09|63.14|60.74|0
1649147100000|2022-04-05 08:25:00|63.35|60.95|64.01|61.61|64.06|61.66|63.3|60.9|0
1649147400000|2022-04-05 08:30:00|64.06|61.66|64|61.6|64.22|61.82|63.84|61.44|0
1649147700000|2022-04-05 08:35:00|64.03|61.63|63.83|61.43|64.06|61.66|63.73|61.33|0
1649148000000|2022-04-05 08:40:00|63.89|61.49|63.83|61.43|63.94|61.54|63.61|61.21|0
1649148300000|2022-04-05 08:45:00|63.89|61.49|63.64|61.24|64.16|61.76|63.59|61.19|0
1649148600000|2022-04-05 08:50:00|63.7|61.3|63.75|61.35|63.75|61.35|63.48|61.08|0
1649148900000|2022-04-05 08:55:00|63.78|61.38|63.96|61.56|64.13|61.73|63.64|61.24|0
1649149200000|2022-04-05 09:00:00|64.02|61.62|64.05|61.65|64.16|61.76|63.91|61.51|0
1649149500000|2022-04-05 09:05:00|64.02|61.62|63.9|61.5|64.02|61.62|63.79|61.39|0
1649149800000|2022-04-05 09:10:00|63.88|61.48|63.84|61.44|63.96|61.56|63.79|61.39|0
1649150100000|2022-04-05 09:15:00|63.87|61.47|64.01|61.61|64.06|61.66|63.79|61.39|0
1649150400000|2022-04-05 09:20:00|63.98|61.58|64.22|61.82|64.28|61.88|63.84|61.44|0
1649150700000|2022-04-05 09:25:00|64.25|61.85|64.59|62.19|64.78|62.38|63.98|61.58|0
1649151000000|2022-04-05 09:30:00|64.56|62.16|64.59|62.19|64.67|62.27|64.42|62.02|0
1649151300000|2022-04-05 09:35:00|64.56|62.16|65.2|62.8|65.2|62.8|64.42|62.02|0
1649151600000|2022-04-05 09:40:00|65.14|62.74|65.31|62.91|65.42|63.02|65.08|62.68|0
1649151900000|2022-04-05 09:45:00|65.36|62.96|65.81|63.41|65.87|63.47|65.36|62.96|0
1649152200000|2022-04-05 09:50:00|65.84|63.44|66.23|63.83|66.29|63.89|65.06|62.66|0
1649152500000|2022-04-05 09:55:00|66.29|63.89|66.4|64|66.57|64.17|66.17|63.77|0
1649152800000|2022-04-05 10:00:00|66.45|64.05|66.05|63.65|66.6|64.2|65.94|63.54|0
1649153100000|2022-04-05 10:05:00|66.11|63.71|66.9|64.5|67.07|64.67|65.94|63.54|0
1649153400000|2022-04-05 10:10:00|66.96|64.56|66.9|64.5|67.13|64.73|66.79|64.39|0
1649153700000|2022-04-05 10:15:00|66.84|64.44|66.5|64.1|66.95|64.55|66.5|64.1|0
1649154000000|2022-04-05 10:20:00|66.53|64.13|67.35|64.95|67.52|65.12|66.44|64.04|0
1649154300000|2022-04-05 10:25:00|67.23|64.83|67.12|64.72|67.43|65.03|67.06|64.66|0
1649154600000|2022-04-05 10:30:00|67.09|64.69|67.51|65.11|67.51|65.11|66.72|64.32|0
1649154900000|2022-04-05 10:35:00|67.4|65|67.45|65.05|67.68|65.28|67.28|64.88|0
1649155200000|2022-04-05 10:40:00|67.51|65.11|67.05|64.65|67.51|65.11|67.05|64.65|0
1649155500000|2022-04-05 10:45:00|67.11|64.71|66.99|64.59|67.33|64.93|66.93|64.53|0
1649155800000|2022-04-05 10:50:00|67.1|64.7|66.59|64.19|67.13|64.73|66.47|64.07|0
1649156100000|2022-04-05 10:55:00|66.64|64.24|66.53|64.13|66.76|64.36|66.44|64.04|0
1649156400000|2022-04-05 11:00:00|66.58|64.18|66.69|64.29|66.81|64.41|66.47|64.07|0
1649156700000|2022-04-05 11:05:00|66.64|64.24|67.09|64.69|67.15|64.75|66.58|64.18|0
1649157000000|2022-04-05 11:10:00|67.15|64.75|67.14|64.74|67.43|65.03|67.03|64.63|0
1649157300000|2022-04-05 11:15:00|67.2|64.8|66.91|64.51|67.2|64.8|66.91|64.51|0
1649157600000|2022-04-05 11:20:00|66.94|64.54|66.96|64.56|67.02|64.62|66.6|64.2|0
1649157900000|2022-04-05 11:25:00|66.94|64.54|66.56|64.16|66.96|64.56|66.51|64.11|0
1649158200000|2022-04-05 11:30:00|66.51|64.11|66.56|64.16|66.67|64.27|66.39|63.99|0
1649158500000|2022-04-05 11:35:00|66.59|64.19|66.22|63.82|66.67|64.27|66.22|63.82|0
1649158800000|2022-04-05 11:40:00|66.16|63.76|65.82|63.42|66.22|63.82|65.76|63.36|0
1649159100000|2022-04-05 11:45:00|65.87|63.47|65.81|63.41|65.93|63.53|65.76|63.36|0
1649159400000|2022-04-05 11:50:00|65.87|63.47|66.04|63.64|66.15|63.75|65.81|63.41|0
1649159700000|2022-04-05 11:55:00|66.01|63.61|65.98|63.58|66.09|63.69|65.98|63.58|0
1649160000000|2022-04-05 12:00:00|65.92|63.52|65.47|63.07|66.2|63.8|65.47|63.07|0
1649160300000|2022-04-05 12:05:00|65.52|63.12|66.03|63.63|66.14|63.74|65.52|63.12|0
1649160600000|2022-04-05 12:10:00|66.08|63.68|66.14|63.74|66.19|63.79|65.86|63.46|0
1649160900000|2022-04-05 12:15:00|66.19|63.79|66.36|63.96|66.59|64.19|66.19|63.79|0
1649161200000|2022-04-05 12:20:00|66.42|64.02|66.92|64.52|66.92|64.52|66.22|63.82|0
1649161500000|2022-04-05 12:25:00|67.04|64.64|66.81|64.41|67.04|64.64|66.64|64.24|0
1649161800000|2022-04-05 12:30:00|66.75|64.35|66.46|64.06|66.75|64.35|66.41|64.01|0
1649162100000|2022-04-05 12:35:00|66.4|64|66.46|64.06|66.74|64.34|66.24|63.84|0
1649162400000|2022-04-05 12:40:00|66.4|64|66.51|64.11|66.57|64.17|66.23|63.83|0
1649162700000|2022-04-05 12:45:00|66.45|64.05|66.62|64.22|66.62|64.22|66.34|63.94|0
1649163000000|2022-04-05 12:50:00|66.56|64.16|66.73|64.33|66.96|64.56|66.39|63.99|0
1649163300000|2022-04-05 12:55:00|66.79|64.39|67.3|64.9|67.53|65.13|66.67|64.27|0
1649163600000|2022-04-05 13:00:00|67.36|64.96|66.61|64.21|67.36|64.96|66.5|64.1|0
1649163900000|2022-04-05 13:05:00|66.55|64.15|66.72|64.32|67.18|64.78|66.55|64.15|0
1649164200000|2022-04-05 13:10:00|66.66|64.26|66.6|64.2|66.89|64.49|66.55|64.15|0
1649164500000|2022-04-05 13:15:00|66.55|64.15|66.49|64.09|66.55|64.15|66.15|63.75|0
1649164800000|2022-04-05 13:20:00|66.43|64.03|66.63|64.23|66.94|64.54|66.26|63.86|0
1649165100000|2022-04-05 13:25:00|66.71|64.31|67.68|65.28|67.8|65.4|66.54|64.14|0
1649165400000|2022-04-05 13:30:00|67.74|65.34|65.54|63.14|67.74|65.34|64.74|62.34|0
1649165700000|2022-04-05 13:35:00|65.15|62.75|64.48|62.08|65.48|63.08|64.42|62.02|0
1649166000000|2022-04-05 13:40:00|64.53|62.13|64.7|62.3|64.75|62.35|63.93|61.53|0
1649166300000|2022-04-05 13:45:00|64.67|62.27|64.94|62.54|65.14|62.74|63.98|61.58|0
1649166600000|2022-04-05 13:50:00|64.86|62.46|65.19|62.79|65.86|63.46|64.8|62.4|0
1649166900000|2022-04-05 13:55:00|65.24|62.84|64.46|62.06|65.3|62.9|64.46|62.06|0
1649167200000|2022-04-05 14:00:00|64.49|62.09|63.59|61.19|64.8|62.4|62.56|60.16|0
1649167500000|2022-04-05 14:05:00|63.69|61.29|69.35|66.47|69.58|67.18|63.69|61.29|0
1649167800000|2022-04-05 14:10:00|69.46|66.58|69.9|67.02|70.65|67.77|68.88|66|0
1649168100000|2022-04-05 14:15:00|70.2|67.32|71.79|68.91|72.09|69.21|70.2|67.32|0
1649168400000|2022-04-05 14:20:00|71.73|68.85|71.17|68.29|72.45|69.57|70.35|67.47|0
1649168700000|2022-04-05 14:25:00|71.12|68.24|70.7|67.82|71.59|68.71|70.52|67.64|0
1649169000000|2022-04-05 14:30:00|70.93|68.05|71.29|68.41|71.41|68.53|70.05|67.17|0
1649169300000|2022-04-05 14:35:00|71.23|68.35|71.88|69|72.06|69.18|70.22|67.34|0
1649169600000|2022-04-05 14:40:00|72|69.12|71.34|68.46|72|69.12|71.1|68.22|0
1649169900000|2022-04-05 14:45:00|71.4|68.52|69.74|66.86|71.58|68.7|69.62|66.74|0
1649170200000|2022-04-05 14:50:00|69.68|66.8|68.4|65.52|69.92|67.04|68.11|65.23|0
1649170500000|2022-04-05 14:55:00|68.46|65.58|70.41|67.53|70.59|67.71|68.46|65.58|0
1649170800000|2022-04-05 15:00:00|70.36|67.48|70.7|67.82|71.24|68.36|70|67.12|0
1649171100000|2022-04-05 15:05:00|70.65|67.77|71.17|68.29|71.47|68.59|70.24|67.36|0
1649171400000|2022-04-05 15:10:00|71.11|68.23|70.93|68.05|72.06|69.18|70.76|67.88|0
1649171700000|2022-04-05 15:15:00|70.96|68.08|72.12|69.24|72.41|69.53|70.93|68.05|0
1649172000000|2022-04-05 15:20:00|72.06|69.18|72.77|69.89|72.77|69.89|70.8|67.92|0
1649172300000|2022-04-05 15:25:00|72.8|69.92|72.23|69.35|73.07|70.19|72.23|69.35|0
1649172600000|2022-04-05 15:30:00|72.35|69.47|71.39|68.51|72.64|69.76|71.34|68.46|0
1649172900000|2022-04-05 15:35:00|71.45|68.57|73.78|70.9|74.09|71.21|71.33|68.45|0
1649173200000|2022-04-05 15:40:00|73.66|70.78|72.75|70.35|73.9|71.02|72.51|70.11|0
1649173500000|2022-04-05 15:45:00|72.81|70.41|73.53|71.13|73.72|71.32|72.69|70.29|0
1649173800000|2022-04-05 15:50:00|73.47|71.07|73.83|71.43|74.38|71.98|72.81|70.41|0
1649174100000|2022-04-05 15:55:00|73.77|71.37|74.56|72.16|74.62|72.22|73.71|71.31|0
1649174400000|2022-04-05 16:00:00|74.62|72.22|74.5|72.1|75.36|72.96|74.01|71.61|0
1649174700000|2022-04-05 16:05:00|74.38|71.98|74.1|71.7|74.5|72.1|73.64|71.24|0
1649175000000|2022-04-05 16:10:00|74.01|71.61|74.19|71.79|74.46|72.06|73.76|71.36|0
1649175300000|2022-04-05 16:15:00|74.12|71.72|75.66|73.26|75.66|73.26|74.12|71.72|0
1649175600000|2022-04-05 16:20:00|75.63|73.23|75.78|73.38|76.34|73.94|75.22|72.82|0
1649175900000|2022-04-05 16:25:00|76.03|73.63|76.4|74|76.53|74.13|75.78|73.38|0
1649176200000|2022-04-05 16:30:00|76.46|74.06|75.75|73.35|78.67|76.27|74.59|72.19|0
1649176500000|2022-04-05 16:35:00|75.81|73.41|74.94|72.54|76.18|73.78|74.81|72.41|0
1649176800000|2022-04-05 16:40:00|75.25|72.85|75.74|73.34|75.86|73.46|74.94|72.54|0
1649177100000|2022-04-05 16:45:00|75.62|73.22|74.75|72.35|75.92|73.52|74.75|72.35|0
1649177400000|2022-04-05 16:50:00|74.81|72.41|74.19|71.79|74.99|72.59|74.13|71.73|0
1649177700000|2022-04-05 16:55:00|74.13|71.73|74|71.6|74.62|72.22|73.76|71.36|0
1649178000000|2022-04-05 17:00:00|74.06|71.66|73.3|70.9|74.49|72.09|73.24|70.84|0
1649178300000|2022-04-05 17:05:00|73.45|71.05|71.55|69.15|73.67|71.27|71.55|69.15|0
1649178600000|2022-04-05 17:10:00|71.37|68.97|71.49|69.09|71.79|69.39|71.37|68.97|0
1649178900000|2022-04-05 17:15:00|71.55|69.15|70.83|68.43|71.73|69.33|70.77|68.37|0
1649179200000|2022-04-05 17:20:00|70.89|68.49|70.66|68.26|72.77|70.37|70.04|67.64|0
1649179500000|2022-04-05 17:25:00|70.6|68.2|71.13|68.73|71.37|68.97|70.42|68.02|0
1649179800000|2022-04-05 17:30:00|71.07|68.67|72.03|69.63|72.21|69.81|71.07|68.67|0
1649180100000|2022-04-05 17:35:00|71.97|69.57|72.39|69.99|72.45|70.05|71.97|69.57|0
1649180400000|2022-04-05 17:40:00|72.45|70.05|73.54|71.14|73.54|71.14|72.45|70.05|0
1649180700000|2022-04-05 17:45:00|73.48|71.08|74.15|71.75|74.4|72|73.36|70.96|0
1649181000000|2022-04-05 17:50:00|74.28|71.88|76.05|73.65|76.37|73.97|74.15|71.75|0
1649181300000|2022-04-05 17:55:00|75.99|73.59|75.18|72.78|76.24|73.84|75.06|72.66|0
1649181600000|2022-04-05 18:00:00|75.24|72.84|75.86|73.46|76.05|73.65|74.87|72.47|0
1649181900000|2022-04-05 18:05:00|75.8|73.4|75.52|73.12|76.17|73.77|73.47|71.07|0
1649182200000|2022-04-05 18:10:00|75.45|73.05|75.14|72.74|75.77|73.37|74.83|72.43|0
1649182500000|2022-04-05 18:15:00|75.2|72.8|74.03|71.63|75.51|73.11|74.03|71.63|0
1649182800000|2022-04-05 18:20:00|73.96|71.56|74.21|71.81|74.58|72.18|73.6|71.2|0
1649183100000|2022-04-05 18:25:00|74.14|71.74|74.94|72.54|75.07|72.67|73.84|71.44|0
1649183400000|2022-04-05 18:30:00|74.88|72.48|75.31|72.91|75.44|73.04|74.82|72.42|0
1649183700000|2022-04-05 18:35:00|75.25|72.85|75.74|73.34|75.93|73.53|74.51|72.11|0
1649184000000|2022-04-05 18:40:00|75.68|73.28|74.56|72.16|75.99|73.59|74.44|72.04|0
1649184300000|2022-04-05 18:45:00|74.68|72.28|74.93|72.53|75.55|73.15|74.25|71.85|0
1649184600000|2022-04-05 18:50:00|74.87|72.47|74.93|72.53|75.17|72.77|74.37|71.97|0
1649184900000|2022-04-05 18:55:00|74.8|72.4|75.92|73.52|76.23|73.83|74.31|71.91|0
1649185200000|2022-04-05 19:00:00|75.89|73.49|76.98|74.58|76.98|74.58|75.36|72.96|0
1649185500000|2022-04-05 19:05:00|76.86|74.46|77.55|75.15|77.94|75.54|76.79|74.39|0
1649185800000|2022-04-05 19:10:00|77.49|75.09|78.7|76.3|79.03|76.63|77.42|75.02|0
1649186100000|2022-04-05 19:15:00|78.77|76.37|79.09|76.69|79.28|76.88|78.25|75.85|0
1649186400000|2022-04-05 19:20:00|79.35|76.95|77.54|75.14|79.54|77.14|77.54|75.14|0
1649186700000|2022-04-05 19:25:00|77.61|75.21|78.76|76.36|78.89|76.49|77.61|75.21|0
1649187000000|2022-04-05 19:30:00|78.82|76.42|80.38|77.98|80.45|78.05|78.82|76.42|0
1649187300000|2022-04-05 19:35:00|80.44|78.04|80.51|78.11|81.03|78.63|79.85|77.45|0
1649187600000|2022-04-05 19:40:00|80.44|78.04|80.31|77.91|81.1|78.7|79.98|77.58|0
1649187900000|2022-04-05 19:45:00|80.11|77.71|81.88|79.48|82.01|79.61|78.84|76.44|0
1649188200000|2022-04-05 19:50:00|82.21|79.81|79.5|77.1|82.21|79.81|78.46|76.06|0
1649188500000|2022-04-05 19:55:00|79.17|76.77|79.37|76.97|81.14|78.74|78.78|76.38|0
1649188800000|2022-04-05 20:00:00|79.24|76.84|78.98|76.58|79.37|76.97|78.85|76.45|0
1649189100000|2022-04-05 20:05:00|78.91|76.51|78.91|76.51|79.04|76.64|78.72|76.32|0
1649189400000|2022-04-05 20:10:00|78.97|76.57|79.29|76.89|79.29|76.89|78.84|76.44|0
1649189700000|2022-04-05 20:15:00|79.49|76.69|78.97|76.17|79.49|76.69|78.97|76.17|0
1649190000000|2022-04-05 20:20:00|79.17|76.37|79.36|76.56|79.36|76.56|79.1|76.3|0
1649190300000|2022-04-05 20:25:00|79.29|76.49|79.35|76.55|79.42|76.62|79.29|76.49|0
1649190600000|2022-04-05 20:30:00|79.29|76.49|79.09|76.29|79.29|76.49|79.03|76.23|0
1649190900000|2022-04-05 20:35:00|79.03|76.23|79.02|76.22|79.12|76.32|79.02|76.22|0
1649191200000|2022-04-05 20:40:00|78.96|76.16|79.02|76.22|79.02|76.22|78.93|76.13|0
1649191500000|2022-04-05 20:45:00|78.95|76.15|78.76|75.96|78.95|76.15|78.69|75.89|0
1649191800000|2022-04-05 20:50:00|78.69|75.89|78.5|75.7|78.82|76.02|78.5|75.7|0
1649192100000|2022-04-05 20:55:00|78.56|75.76|78.39|75.59|78.56|75.76|78.33|75.53|0
1649192400000|2022-04-05 21:00:00|78.37|75.57|78.34|75.54|78.38|75.58|78.25|75.45|0
1649192700000|2022-04-05 21:05:00|78.38|75.58|78.41|75.61|78.42|75.62|78.37|75.57|0
1649193000000|2022-04-05 21:10:00|78.42|75.62|78.32|75.52|78.42|75.62|78.28|75.48|0
1649193300000|2022-04-05 21:15:00|78.31|75.51|78.26|75.46|78.37|75.57|78.23|75.43|0
1649193600000|2022-04-05 21:20:00|78.27|75.47|78.21|75.41|78.36|75.56|78.18|75.38|0
1649193900000|2022-04-05 21:25:00|78.19|75.39|78.13|75.33|78.3|75.5|78.09|75.29|0
1649194200000|2022-04-05 21:30:00|78.12|75.32|78.24|75.44|78.35|75.55|78.11|75.31|0
1649194500000|2022-04-05 21:35:00|78|75.2|78.08|75.28|78.09|75.29|78|75.2|0
1649194800000|2022-04-05 21:40:00|78.07|75.27|78.08|75.28|78.09|75.29|78.06|75.26|0
1649195100000|2022-04-05 21:45:00|78.09|75.29|78.17|75.37|78.18|75.38|78.09|75.29|0
1649195400000|2022-04-05 21:50:00|78.18|75.38|78.19|75.39|78.19|75.39|78.18|75.38|0
1649195700000|2022-04-05 21:55:00|78.18|75.38|78.19|75.39|78.19|75.39|78.14|75.34|0
1649196000000|2022-04-05 22:00:00|78.42|75.62|78.7|75.9|78.7|75.9|78.29|75.49|0
1649196300000|2022-04-05 22:05:00|78.64|75.84|78.89|76.09|78.96|76.16|78.64|75.84|0
1649196600000|2022-04-05 22:10:00|78.83|76.03|79.08|76.28|79.08|76.28|78.83|76.03|0
1649196900000|2022-04-05 22:15:00|79.02|76.22|79.01|76.21|79.15|76.35|78.98|76.18|0
1649197200000|2022-04-05 22:20:00|79.08|76.28|79.4|76.6|79.4|76.6|79.08|76.28|0
1649197500000|2022-04-05 22:25:00|79.46|76.66|79.46|76.66|79.59|76.79|79.4|76.6|0
1649197800000|2022-04-05 22:30:00|79.33|76.53|79|76.2|79.33|76.53|78.94|76.14|0
1649198100000|2022-04-05 22:35:00|78.94|76.14|79.13|76.33|79.23|76.43|78.87|76.07|0
1649198400000|2022-04-05 22:40:00|79.06|76.26|78.87|76.07|79.06|76.26|78.74|75.94|0
1649198700000|2022-04-05 22:45:00|78.8|76|78.8|76|78.87|76.07|78.74|75.94|0
1649199000000|2022-04-05 22:50:00|78.73|75.93|78.67|75.87|78.8|76|78.6|75.8|0
1649199300000|2022-04-05 22:55:00|78.73|75.93|78.73|75.93|78.73|75.93|78.66|75.86|0
1649199600000|2022-04-05 23:00:00|78.66|75.86|78.72|75.92|78.79|75.99|78.63|75.83|0
1649199900000|2022-04-05 23:05:00|78.79|75.99|79.04|76.24|79.04|76.24|78.79|75.99|0
1649200200000|2022-04-05 23:10:00|78.98|76.18|79.17|76.37|79.17|76.37|78.98|76.18|0
1649200500000|2022-04-05 23:15:00|79.23|76.43|79.04|76.24|79.23|76.43|79.04|76.24|0
1649200800000|2022-04-05 23:20:00|79.03|76.23|79.1|76.3|79.1|76.3|78.97|76.17|0
1649201100000|2022-04-05 23:25:00|79.16|76.36|79.22|76.42|79.29|76.49|79.09|76.29|0
1649201400000|2022-04-05 23:30:00|79.16|76.36|79.02|76.22|79.16|76.36|79.02|76.22|0
1649201700000|2022-04-05 23:35:00|78.96|76.16|79.02|76.22|79.09|76.29|78.96|76.16|0
1649202000000|2022-04-05 23:40:00|78.96|76.16|78.44|75.64|78.96|76.16|78.41|75.61|0
1649202300000|2022-04-05 23:45:00|78.5|75.7|78.82|76.02|78.82|76.02|78.44|75.64|0
1649202600000|2022-04-05 23:50:00|78.76|75.96|78.75|75.95|78.82|76.02|78.63|75.83|0
1649202900000|2022-04-05 23:55:00|78.82|76.02|79.07|76.27|79.27|76.47|78.82|76.02|0
1649203200000|2022-04-06 00:00:00|79.14|76.34|79.58|76.78|79.72|76.92|79.13|76.33|0
1649203500000|2022-04-06 00:05:00|79.65|76.85|78.81|76.01|79.78|76.98|78.68|75.88|0
1649203800000|2022-04-06 00:10:00|78.74|75.94|78.61|75.81|78.74|75.94|78.42|75.62|0
1649204100000|2022-04-06 00:15:00|78.64|75.84|78.86|76.06|78.99|76.19|78.45|75.65|0
1649204400000|2022-04-06 00:20:00|78.8|76|79.05|76.25|79.12|76.32|78.8|76|0
1649204700000|2022-04-06 00:25:00|79.12|76.32|79.63|76.83|79.7|76.9|78.92|76.12|0
1649205000000|2022-04-06 00:30:00|79.7|76.9|80.15|77.35|80.15|77.35|79.7|76.9|0
1649205300000|2022-04-06 00:35:00|80.21|77.41|80.01|77.21|80.47|77.67|80.01|77.21|0
1649205600000|2022-04-06 00:40:00|79.95|77.15|80.44|77.64|80.54|77.74|79.88|77.08|0
1649205900000|2022-04-06 00:45:00|80.47|77.67|80.86|78.06|81.12|78.32|80.47|77.67|0
1649206200000|2022-04-06 00:50:00|80.89|78.09|81.12|78.32|81.12|78.32|80.86|78.06|0
1649206500000|2022-04-06 00:55:00|81.05|78.25|81.78|78.98|81.78|78.98|80.99|78.19|0
1649206800000|2022-04-06 01:00:00|81.81|79.01|81.71|78.91|82.24|79.44|81.71|78.91|0
1649207100000|2022-04-06 01:05:00|81.67|78.87|81.24|78.44|81.84|79.04|81.17|78.37|0
1649207400000|2022-04-06 01:10:00|81.17|78.37|81.24|78.44|81.5|78.7|81.17|78.37|0
1649207700000|2022-04-06 01:15:00|81.17|78.37|80.25|77.45|81.24|78.44|80.18|77.38|0
1649208000000|2022-04-06 01:20:00|80.18|77.38|80.31|77.51|80.51|77.71|80.18|77.38|0
1649208300000|2022-04-06 01:25:00|80.24|77.44|80.37|77.57|80.37|77.57|80.04|77.24|0
1649208600000|2022-04-06 01:30:00|80.44|77.64|80.63|77.83|80.89|78.09|80.37|77.57|0
1649208900000|2022-04-06 01:35:00|80.56|77.76|80.95|78.15|81.05|78.25|80.43|77.63|0
1649209200000|2022-04-06 01:40:00|81.02|78.22|80.82|78.02|81.28|78.48|80.82|78.02|0
1649209500000|2022-04-06 01:45:00|80.85|78.05|81.14|78.34|81.74|78.94|80.85|78.05|0
1649209800000|2022-04-06 01:50:00|81.28|78.48|81.6|78.8|81.6|78.8|80.95|78.15|0
1649210100000|2022-04-06 01:55:00|81.54|78.74|81.8|79|82.07|79.27|81.47|78.67|0
1649210400000|2022-04-06 02:00:00|81.93|79.13|81.79|78.99|81.93|79.13|81.53|78.73|0
1649210700000|2022-04-06 02:05:00|81.73|78.93|81.26|78.46|81.79|78.99|81.2|78.4|0
1649211000000|2022-04-06 02:10:00|81.2|78.4|81.52|78.72|81.59|78.79|81.16|78.36|0
1649211300000|2022-04-06 02:15:00|81.56|78.76|81.72|78.92|81.78|78.98|81.49|78.69|0
1649211600000|2022-04-06 02:20:00|81.78|78.98|81.38|78.58|81.78|78.98|81.32|78.52|0
1649211900000|2022-04-06 02:25:00|81.32|78.52|81.18|78.38|81.38|78.58|81.05|78.25|0
1649212200000|2022-04-06 02:30:00|81.25|78.45|80.91|78.11|81.44|78.64|80.78|77.98|0
1649212500000|2022-04-06 02:35:00|80.85|78.05|80.65|77.85|80.95|78.15|80.65|77.85|0
1649212800000|2022-04-06 02:40:00|80.71|77.91|80.84|78.04|80.97|78.17|80.64|77.84|0
1649213100000|2022-04-06 02:45:00|80.77|77.97|80.97|78.17|81.04|78.24|80.77|77.97|0
1649213400000|2022-04-06 02:50:00|80.94|78.14|80.77|77.97|81.03|78.23|80.77|77.97|0
1649213700000|2022-04-06 02:55:00|80.7|77.9|80.76|77.96|80.9|78.1|80.7|77.9|0
1649214000000|2022-04-06 03:00:00|80.83|78.03|80.69|77.89|80.83|78.03|80.43|77.63|0
1649214300000|2022-04-06 03:05:00|80.63|77.83|80.49|77.69|80.76|77.96|80.49|77.69|0
1649214600000|2022-04-06 03:10:00|80.43|77.63|80.62|77.82|80.75|77.95|80.3|77.5|0
1649214900000|2022-04-06 03:15:00|80.69|77.89|80.62|77.82|80.75|77.95|80.55|77.75|0
1649215200000|2022-04-06 03:20:00|80.65|77.85|80.94|78.14|80.94|78.14|80.65|77.85|0
1649215500000|2022-04-06 03:25:00|81.01|78.21|80.81|78.01|81.01|78.21|80.74|77.94|0
1649215800000|2022-04-06 03:30:00|80.87|78.07|80.87|78.07|81|78.2|80.74|77.94|0
1649216100000|2022-04-06 03:35:00|80.8|78|81.06|78.26|81.26|78.46|80.8|78|0
1649216400000|2022-04-06 03:40:00|81.13|78.33|81.42|78.62|81.46|78.66|81.06|78.26|0
1649216700000|2022-04-06 03:45:00|81.46|78.66|81.52|78.72|81.65|78.85|81.46|78.66|0
1649217000000|2022-04-06 03:50:00|81.45|78.65|81.18|78.38|81.52|78.72|81.12|78.32|0
1649217300000|2022-04-06 03:55:00|81.22|78.42|81.11|78.31|81.45|78.65|81.11|78.31|0
1649217600000|2022-04-06 04:00:00|81.05|78.25|80.91|78.11|81.05|78.25|80.85|78.05|0
1649217900000|2022-04-06 04:05:00|80.88|78.08|80.71|77.91|80.91|78.11|80.58|77.78|0
1649218200000|2022-04-06 04:10:00|80.65|77.85|80.58|77.78|80.65|77.85|80.45|77.65|0
1649218500000|2022-04-06 04:15:00|80.51|77.71|80.11|77.31|80.51|77.71|79.99|77.19|0
1649218800000|2022-04-06 04:20:00|80.05|77.25|80.18|77.38|80.18|77.38|80.05|77.25|0
1649219100000|2022-04-06 04:25:00|80.11|77.31|80.37|77.57|80.37|77.57|80.04|77.24|0
1649219400000|2022-04-06 04:30:00|80.4|77.6|80.56|77.76|80.63|77.83|80.3|77.5|0
1649219700000|2022-04-06 04:35:00|80.63|77.83|80.82|78.02|80.82|78.02|80.63|77.83|0
1649220000000|2022-04-06 04:40:00|80.76|77.96|80.55|77.75|80.76|77.96|80.49|77.69|0
1649220300000|2022-04-06 04:45:00|80.62|77.82|80.35|77.55|80.62|77.82|80.22|77.42|0
1649220600000|2022-04-06 04:50:00|80.32|77.52|80.55|77.75|80.58|77.78|80.29|77.49|0
1649220900000|2022-04-06 04:55:00|80.48|77.68|80.54|77.74|80.58|77.78|80.35|77.55|0
1649221200000|2022-04-06 05:00:00|80.48|77.68|80.08|77.28|80.54|77.74|80.08|77.28|0
1649221500000|2022-04-06 05:05:00|80.15|77.35|79.49|76.69|80.34|77.54|79.36|76.56|0
1649221800000|2022-04-06 05:10:00|79.43|76.63|79.75|76.95|79.82|77.02|79.43|76.63|0
1649222100000|2022-04-06 05:15:00|79.68|76.88|79.16|76.36|79.68|76.88|79.03|76.23|0
1649222400000|2022-04-06 05:20:00|79.22|76.42|79.03|76.23|79.29|76.49|78.96|76.16|0
1649222700000|2022-04-06 05:25:00|78.96|76.16|78.7|75.9|79.16|76.36|78.7|75.9|0
1649223000000|2022-04-06 05:30:00|78.76|75.96|78.76|75.96|78.89|76.09|78.63|75.83|0
1649223300000|2022-04-06 05:35:00|78.7|75.9|78.76|75.96|78.76|75.96|78.5|75.7|0
1649223600000|2022-04-06 05:40:00|78.82|76.02|79.01|76.21|79.08|76.28|78.63|75.83|0
1649223900000|2022-04-06 05:45:00|79.08|76.28|79.85|77.05|79.92|77.12|78.36|75.56|0
1649224200000|2022-04-06 05:50:00|79.79|76.99|79.92|77.12|80.05|77.25|79.72|76.92|0
1649224500000|2022-04-06 05:55:00|79.98|77.18|80.3|77.5|80.43|77.63|79.98|77.18|0
1649224800000|2022-04-06 06:00:00|80.43|77.63|79.97|77.17|80.43|77.63|79.84|77.04|0
1649225100000|2022-04-06 06:05:00|80.1|77.3|80.03|77.23|80.43|77.63|79.97|77.17|0
1649225400000|2022-04-06 06:10:00|79.97|77.17|79.77|76.97|80.03|77.23|79.58|76.78|0
1649225700000|2022-04-06 06:15:00|79.84|77.04|79.83|77.03|80.1|77.3|79.48|76.68|0
1649226000000|2022-04-06 06:20:00|79.77|76.97|79.96|77.16|80.15|77.35|79.64|76.84|0
1649226300000|2022-04-06 06:25:00|79.89|77.09|79.57|76.77|79.89|77.09|79.24|76.44|0
1649226600000|2022-04-06 06:30:00|79.5|76.7|79.11|76.31|79.63|76.83|79.11|76.31|0
1649226900000|2022-04-06 06:35:00|79.05|76.25|78.4|75.6|79.14|76.34|78.31|75.51|0
1649227200000|2022-04-06 06:40:00|78.34|75.54|78.27|75.47|78.4|75.6|78.14|75.34|0
1649227500000|2022-04-06 06:45:00|78.2|75.4|78.52|75.72|78.52|75.72|78.14|75.34|0
1649227800000|2022-04-06 06:50:00|78.46|75.66|79.29|76.49|79.29|76.49|78.46|75.66|0
1649228100000|2022-04-06 06:55:00|79.22|76.42|78.96|76.16|79.29|76.49|78.77|75.97|0
1649228400000|2022-04-06 07:00:00|78.71|75.91|79.6|76.8|79.67|76.87|78.58|75.78|0
1649228700000|2022-04-06 07:05:00|79.67|76.87|78.82|76.42|79.67|77.26|78.76|76.36|0
1649229000000|2022-04-06 07:10:00|78.75|76.35|78.62|76.22|79.34|76.94|78.05|75.65|0
1649229300000|2022-04-06 07:15:00|78.69|76.29|78.88|76.48|79.11|76.71|78.43|76.03|0
1649229600000|2022-04-06 07:20:00|78.81|76.41|79.42|77.02|79.46|77.06|78.81|76.41|0
1649229900000|2022-04-06 07:25:00|79.45|77.05|79.39|76.99|79.58|77.18|79|76.6|0
1649230200000|2022-04-06 07:30:00|79.45|77.05|82.28|79.88|82.28|79.88|79.26|76.86|0
1649230500000|2022-04-06 07:35:00|82.21|79.81|83.28|80.88|83.41|81.01|82.01|79.61|0
1649230800000|2022-04-06 07:40:00|83.21|80.81|83.27|80.87|83.68|81.28|82.54|80.14|0
1649231100000|2022-04-06 07:45:00|83.34|80.94|83.95|81.55|84.22|81.82|83.34|80.94|0
1649231400000|2022-04-06 07:50:00|83.98|81.58|85.77|83.37|86.91|84.51|82.85|80.45|0
1649231700000|2022-04-06 07:55:00|85.71|83.31|86.32|83.92|86.6|84.2|85.64|83.24|0
1649232000000|2022-04-06 08:00:00|86.39|83.99|85.7|83.3|86.73|84.33|85.56|83.16|0
1649232300000|2022-04-06 08:05:00|85.67|83.27|85.32|82.92|85.84|83.44|85.08|82.68|0
1649232600000|2022-04-06 08:10:00|85.42|83.02|85.73|83.33|85.97|83.57|85.28|82.88|0
1649232900000|2022-04-06 08:15:00|85.69|83.29|86.51|84.11|86.86|84.46|85.21|82.81|0
1649233200000|2022-04-06 08:20:00|86.58|84.18|87.13|84.73|87.41|85.01|86.51|84.11|0
1649233500000|2022-04-06 08:25:00|87.2|84.8|86.57|84.17|87.2|84.8|86.16|83.76|0
1649233800000|2022-04-06 08:30:00|86.47|84.07|87.05|84.65|87.37|84.97|86.3|83.9|0
1649234100000|2022-04-06 08:35:00|86.98|84.58|86.84|84.44|87.4|85|86.5|84.1|0
1649234400000|2022-04-06 08:40:00|86.77|84.37|87.46|85.06|87.46|85.06|86.77|84.37|0
1649234700000|2022-04-06 08:45:00|87.39|84.99|86.25|83.85|87.53|85.13|85.94|83.54|0
1649235000000|2022-04-06 08:50:00|86.21|83.81|85.59|83.19|86.25|83.85|85.46|83.06|0
1649235300000|2022-04-06 08:55:00|85.63|83.23|85.59|83.19|85.93|83.53|85.45|83.05|0
1649235600000|2022-04-06 09:00:00|85.52|83.12|85.72|83.32|85.79|83.39|85.04|82.64|0
1649235900000|2022-04-06 09:05:00|85.65|83.25|86.13|83.73|86.27|83.87|85.65|83.25|0
1649236200000|2022-04-06 09:10:00|86.16|83.76|86.81|84.41|86.88|84.48|85.85|83.45|0
1649236500000|2022-04-06 09:15:00|86.88|84.48|86.81|84.41|87.47|85.07|86.4|84|0
1649236800000|2022-04-06 09:20:00|86.67|84.27|86.81|84.41|87.22|84.82|86.67|84.27|0
1649237100000|2022-04-06 09:25:00|86.74|84.34|87.36|84.96|87.36|84.96|86.6|84.2|0
1649237400000|2022-04-06 09:30:00|87.29|84.89|87.28|84.88|87.35|84.95|86.87|84.47|0
1649237700000|2022-04-06 09:35:00|87.25|84.85|87.84|85.44|87.98|85.58|87.21|84.81|0
1649238000000|2022-04-06 09:40:00|87.77|85.37|88.18|85.78|88.81|86.41|87.56|85.16|0
1649238300000|2022-04-06 09:45:00|88.46|86.06|89.09|86.69|89.09|86.69|88.25|85.85|0
1649238600000|2022-04-06 09:50:00|89.3|86.9|89.23|86.83|89.8|87.4|89.02|86.62|0
1649238900000|2022-04-06 09:55:00|89.2|86.8|87.68|85.28|89.2|86.8|87.54|85.14|0
1649239200000|2022-04-06 10:00:00|87.72|85.32|87.75|85.35|88.1|85.7|87.54|85.14|0
1649239500000|2022-04-06 10:05:00|87.68|85.28|87.88|85.48|87.89|85.49|87.61|85.21|0
1649239800000|2022-04-06 10:10:00|87.92|85.52|88.93|86.53|88.93|86.53|87.74|85.34|0
1649240100000|2022-04-06 10:15:00|89.07|86.67|89.49|87.09|89.92|87.52|88.72|86.32|0
1649240400000|2022-04-06 10:20:00|89.42|87.02|89.88|87.48|90.67|88.27|88.03|85.63|0
1649240700000|2022-04-06 10:25:00|89.95|87.55|89.6|87.2|90.16|87.76|89.52|87.12|0
1649241000000|2022-04-06 10:30:00|89.67|87.27|90.23|87.83|90.59|88.19|89.67|87.27|0
1649241300000|2022-04-06 10:35:00|90.16|87.76|90.58|88.18|90.8|88.4|90.09|87.69|0
1649241600000|2022-04-06 10:40:00|90.65|88.25|90.43|88.03|90.94|88.54|90.22|87.82|0
1649241900000|2022-04-06 10:45:00|90.5|88.1|90.79|88.39|90.79|88.39|90.36|87.96|0
1649242200000|2022-04-06 10:50:00|90.82|88.42|90.92|88.52|91.36|88.96|90.71|88.31|0
1649242500000|2022-04-06 10:55:00|91|88.6|90.99|88.59|91.28|88.88|90.71|88.31|0
1649242800000|2022-04-06 11:00:00|90.92|88.52|90.63|88.23|90.92|88.52|90.49|88.09|0
1649243100000|2022-04-06 11:05:00|90.85|88.45|91.63|89.23|91.63|89.23|90.7|88.3|0
1649243400000|2022-04-06 11:10:00|91.56|89.16|93.1|90.7|93.39|90.99|91.41|89.01|0
1649243700000|2022-04-06 11:15:00|93.17|90.77|92.66|90.26|93.46|91.06|92.45|90.05|0
1649244000000|2022-04-06 11:20:00|92.73|90.33|93.6|91.2|93.6|91.2|92.59|90.19|0
1649244300000|2022-04-06 11:25:00|93.67|91.27|93.6|91.2|93.75|91.35|93.38|90.98|0
1649244600000|2022-04-06 11:30:00|94.11|91.71|93.3|90.9|94.25|91.85|93.3|90.9|0
1649244900000|2022-04-06 11:35:00|93.38|90.98|93.44|91.04|93.66|91.26|93.01|90.61|0
1649245200000|2022-04-06 11:40:00|93.37|90.97|94.1|91.7|94.24|91.84|93.37|90.97|0
1649245500000|2022-04-06 11:45:00|94.13|91.73|93.87|91.47|94.24|91.84|93.37|90.97|0
1649245800000|2022-04-06 11:50:00|94.17|91.77|94.46|92.06|94.75|92.35|94.17|91.77|0
1649246100000|2022-04-06 11:55:00|94.42|92.02|94.89|92.49|95.34|92.94|94.38|91.98|0
1649246400000|2022-04-06 12:00:00|94.82|92.42|95.33|92.93|95.41|93.01|94.52|92.12|0
1649246700000|2022-04-06 12:05:00|95.11|92.71|94.74|92.34|95.7|93.3|94.66|92.26|0
1649247000000|2022-04-06 12:10:00|94.78|92.38|94.44|92.04|95.33|92.93|94.15|91.75|0
1649247300000|2022-04-06 12:15:00|94.51|92.11|94.58|92.18|94.95|92.55|94.29|91.89|0
1649247600000|2022-04-06 12:20:00|94.51|92.11|94.32|91.92|94.66|92.26|94.21|91.81|0
1649247900000|2022-04-06 12:25:00|94.28|91.88|93.55|91.15|94.5|92.1|93.55|91.15|0
1649248200000|2022-04-06 12:30:00|93.48|91.08|94.37|91.97|94.59|92.19|92.79|90.39|0
1649248500000|2022-04-06 12:35:00|94.45|92.05|94.3|91.9|94.59|92.19|94.15|91.75|0
1649248800000|2022-04-06 12:40:00|94.37|91.97|94.66|92.26|94.81|92.41|94.37|91.97|0
1649249100000|2022-04-06 12:45:00|94.58|92.18|95.1|92.7|95.25|92.85|94.58|92.18|0
1649249400000|2022-04-06 12:50:00|95.17|92.77|94.8|92.4|95.24|92.84|94.07|91.67|0
1649249700000|2022-04-06 12:55:00|94.58|92.18|93.84|91.44|94.58|92.18|93.55|91.15|0
1649250000000|2022-04-06 13:00:00|94.06|91.66|93.18|90.78|94.21|91.81|93.11|90.71|0
1649250300000|2022-04-06 13:05:00|93.25|90.85|93.25|90.85|93.4|91|92.96|90.56|0
1649250600000|2022-04-06 13:10:00|93.18|90.78|93.54|91.14|93.9|91.5|93.11|90.71|0
1649250900000|2022-04-06 13:15:00|93.46|91.06|93.32|90.92|93.76|91.36|93.1|90.7|0
1649251200000|2022-04-06 13:20:00|93.39|90.99|93.75|91.35|94.04|91.64|93.17|90.77|0
1649251500000|2022-04-06 13:25:00|93.82|91.42|94.18|91.78|94.26|91.86|93.75|91.35|0
1649251800000|2022-04-06 13:30:00|94.4|92|95.03|92.63|96.02|93.62|92.37|89.97|0
1649252100000|2022-04-06 13:35:00|94.91|92.51|96.02|93.62|96.91|94.51|94.54|92.14|0
1649252400000|2022-04-06 13:40:00|96.17|93.77|98.42|95.54|98.42|95.78|96.02|93.62|0
1649252700000|2022-04-06 13:45:00|98.2|95.32|98.76|95.88|99.21|96.33|97.13|94.25|0
1649253000000|2022-04-06 13:50:00|98.91|96.03|98.6|95.72|99.59|96.71|98.3|95.42|0
1649253300000|2022-04-06 13:55:00|98.98|96.1|100.44|97.56|100.44|97.56|97.92|95.04|0
1649253600000|2022-04-06 14:00:00|100.37|97.49|102.43|99.55|102.51|99.63|99.99|97.11|0
1649253900000|2022-04-06 14:05:00|102.55|99.67|104.44|101.56|104.52|101.64|101.97|99.09|0
1649254200000|2022-04-06 14:10:00|104.52|101.64|103.51|100.63|105.22|102.34|103.36|100.48|0
1649254500000|2022-04-06 14:15:00|103.74|100.86|101.12|98.24|103.74|100.86|100.66|97.78|0
1649254800000|2022-04-06 14:20:00|101.27|98.39|100.96|98.08|101.88|99|100.58|97.7|0
1649255100000|2022-04-06 14:25:00|101.19|98.31|103.03|100.15|103.03|100.15|100.89|98.01|0
1649255400000|2022-04-06 14:30:00|102.87|99.99|102.95|100.07|103.72|100.84|102.1|99.22|0
1649255700000|2022-04-06 14:35:00|102.72|99.84|101.41|98.53|102.95|100.07|101.41|98.53|0
1649256000000|2022-04-06 14:40:00|101.64|98.76|101.25|98.37|102.48|99.6|100.42|97.54|0
1649256300000|2022-04-06 14:45:00|101.48|98.6|98.99|96.59|101.71|98.83|98.91|96.51|0
1649256600000|2022-04-06 14:50:00|99.73|97.33|101.41|99.01|101.64|99.24|99.43|97.03|0
1649256900000|2022-04-06 14:55:00|101.37|98.97|102.02|99.62|102.02|99.62|100.64|98.24|0
1649257200000|2022-04-06 15:00:00|102.17|99.77|100.56|98.16|102.33|99.93|100.56|98.16|0
1649257500000|2022-04-06 15:05:00|100.63|98.23|102.32|99.92|102.63|100.23|100.4|98|0
1649257800000|2022-04-06 15:10:00|102.47|100.07|102.24|99.84|102.55|100.15|101.7|99.3|0
1649258100000|2022-04-06 15:15:00|102.01|99.61|102.62|100.22|103.01|100.61|101.62|99.22|0
1649258400000|2022-04-06 15:20:00|102.7|100.3|101.73|99.33|103.47|101.07|100.58|98.18|0
1649258700000|2022-04-06 15:25:00|101.81|99.41|101.42|99.02|102.5|100.1|101.19|98.79|0
1649259000000|2022-04-06 15:30:00|101.19|98.79|102.49|100.09|102.88|100.48|100.96|98.56|0
1649259300000|2022-04-06 15:35:00|102.34|99.94|102.45|100.05|102.64|100.24|101.72|99.32|0
1649259600000|2022-04-06 15:40:00|102.41|100.01|101.18|98.78|102.49|100.09|101.1|98.7|0
1649259900000|2022-04-06 15:45:00|100.95|98.55|99.65|97.25|101.48|99.08|99.05|96.65|0
1649260200000|2022-04-06 15:50:00|99.5|97.1|99.35|96.95|99.88|97.48|98.38|95.98|0
1649260500000|2022-04-06 15:55:00|99.42|97.02|99.87|97.47|100.25|97.85|99.01|96.61|0
1649260800000|2022-04-06 16:00:00|99.8|97.4|100.48|98.08|100.48|98.08|99.31|96.91|0
1649261100000|2022-04-06 16:05:00|100.25|97.85|98.98|96.58|101.05|98.65|98.98|96.58|0
1649261400000|2022-04-06 16:10:00|98.67|96.27|100.04|97.64|100.04|97.64|98.6|96.2|0
1649261700000|2022-04-06 16:15:00|100.19|97.79|100.84|98.44|101.04|98.64|100.19|97.79|0
1649262000000|2022-04-06 16:20:00|100.96|98.56|101.8|99.4|102.04|99.64|100.8|98.4|0
1649262300000|2022-04-06 16:25:00|101.73|99.33|101.88|99.48|102.19|99.79|101.34|98.94|0
1649262600000|2022-04-06 16:30:00|101.95|99.55|100.87|98.47|102.34|99.94|100.8|98.4|0
1649262900000|2022-04-06 16:35:00|101.1|98.7|101.41|99.01|101.64|99.24|100.95|98.55|0
1649263200000|2022-04-06 16:40:00|101.48|99.08|101.09|98.69|101.56|99.16|100.64|98.24|0
1649263500000|2022-04-06 16:45:00|101.25|98.85|101.17|98.77|102.25|99.85|100.71|98.31|0
1649263800000|2022-04-06 16:50:00|101.09|98.69|101.09|98.69|102.01|99.61|101.09|98.69|0
1649264100000|2022-04-06 16:55:00|101.01|98.61|100.62|98.22|101.24|98.84|100.47|98.07|0
1649264400000|2022-04-06 17:00:00|100.78|98.38|101.46|99.06|101.77|99.37|100.55|98.15|0
1649264700000|2022-04-06 17:05:00|101.39|98.99|101.97|99.57|102.43|100.03|99.96|97.56|0
1649265000000|2022-04-06 17:10:00|101.93|99.53|101.58|99.18|102.27|99.87|101.43|99.03|0
1649265300000|2022-04-06 17:15:00|101.65|99.25|101.11|98.71|101.96|99.56|100.66|98.26|0
1649265600000|2022-04-06 17:20:00|101.27|98.87|99.74|97.34|101.5|99.1|99.74|97.34|0
1649265900000|2022-04-06 17:25:00|99.82|97.42|99.15|96.75|100.54|98.14|99.08|96.68|0
1649266200000|2022-04-06 17:30:00|99|96.6|98.17|95.77|99.46|97.06|97.65|95.25|0
1649266500000|2022-04-06 17:35:00|98.1|95.7|97.49|95.09|98.92|96.52|97.49|95.09|0
1649266800000|2022-04-06 17:40:00|97.57|95.17|96.3|93.9|97.79|95.39|95.86|93.46|0
1649267100000|2022-04-06 17:45:00|96.38|93.98|96.39|93.51|97.86|95.46|96.3|93.44|0
1649267400000|2022-04-06 17:50:00|96.43|93.55|96.14|93.26|97.21|94.33|95.33|92.45|0
1649267700000|2022-04-06 17:55:00|96.21|93.33|97.66|94.78|97.66|94.78|95.99|93.11|0
1649268000000|2022-04-06 18:00:00|97.73|94.85|91.6|88.72|99.47|96.59|90.53|87.65|0
1649268300000|2022-04-06 18:05:00|92.4|89.52|98.37|95.49|98.86|95.98|92.25|89.37|0
1649268600000|2022-04-06 18:10:00|98.64|95.76|101.57|98.69|101.87|98.99|98.64|95.76|0
1649268900000|2022-04-06 18:15:00|101.73|98.85|104.5|101.62|105.77|102.89|101.73|98.85|0
1649269200000|2022-04-06 18:20:00|104.65|101.77|103.24|100.36|104.85|101.97|102.23|99.35|0
1649269500000|2022-04-06 18:25:00|103.16|100.28|102.3|99.42|103.55|100.67|100.76|97.88|0
1649269800000|2022-04-06 18:30:00|101.76|98.88|94.98|92.58|102.07|99.19|94.21|91.81|0
1649270100000|2022-04-06 18:35:00|94.94|92.54|96.4|93.52|98.38|95.5|93.94|91.06|0
1649270400000|2022-04-06 18:40:00|96.63|93.75|95.06|92.18|97.52|94.64|94.66|91.78|0
1649270700000|2022-04-06 18:45:00|95.51|92.63|96.15|93.75|96.53|94.13|93.59|90.71|0
1649271000000|2022-04-06 18:50:00|95.34|92.94|92.23|89.83|95.63|93.23|91.87|89.47|0
1649271300000|2022-04-06 18:55:00|92.01|89.61|89.79|87.39|92.3|89.9|89.72|87.32|0
1649271600000|2022-04-06 19:00:00|89.65|87.25|87.64|85.24|90.97|88.57|87.12|84.72|0
1649271900000|2022-04-06 19:05:00|87.82|85.42|90.61|88.21|91.4|89|87.82|85.42|0
1649272200000|2022-04-06 19:10:00|90.11|87.71|89.68|87.28|91.03|88.63|88.8|86.4|0
1649272500000|2022-04-06 19:15:00|89.82|87.42|91.68|89.28|91.75|89.35|88.48|86.08|0
1649272800000|2022-04-06 19:20:00|91.89|89.49|94.55|92.15|94.73|92.33|90.22|87.82|0
1649273100000|2022-04-06 19:25:00|94.43|92.03|96.44|94.04|96.67|94.27|94.14|91.74|0
1649273400000|2022-04-06 19:30:00|96.59|94.19|97.19|94.79|97.49|95.09|95.02|92.62|0
1649273700000|2022-04-06 19:35:00|96.81|94.41|93.32|90.92|97.34|94.94|93.25|90.85|0
1649274000000|2022-04-06 19:40:00|93.61|91.21|93.17|90.77|94.79|92.39|92.66|90.26|0
1649274300000|2022-04-06 19:45:00|93.75|91.35|89.35|86.95|93.75|91.35|88.49|86.09|0
1649274600000|2022-04-06 19:50:00|88.63|86.23|92.08|89.68|92.15|89.75|88.35|85.95|0
1649274900000|2022-04-06 19:55:00|92.15|89.75|91.4|89|92.81|90.41|89.98|87.58|0
1649275200000|2022-04-06 20:00:00|91.7|89.3|91.91|89.51|92.94|90.54|91.7|89.3|0
1649275500000|2022-04-06 20:05:00|91.88|89.48|91.4|89|91.91|89.51|91.25|88.85|0
1649275800000|2022-04-06 20:10:00|91.43|89.03|92.12|89.72|92.12|89.72|91.18|88.78|0
1649276100000|2022-04-06 20:15:00|92.25|89.45|92.17|89.37|93.2|90.4|92.14|89.34|0
1649276400000|2022-04-06 20:20:00|92.25|89.45|92.46|89.66|92.61|89.81|92.1|89.3|0
1649276700000|2022-04-06 20:25:00|92.43|89.63|92.24|89.44|92.46|89.66|92.09|89.29|0
1649277000000|2022-04-06 20:30:00|92.17|89.37|92.31|89.51|92.31|89.51|92.09|89.29|0
1649277300000|2022-04-06 20:35:00|92.2|89.4|92.74|89.94|93.04|90.24|92.16|89.36|0
1649277600000|2022-04-06 20:40:00|92.71|89.91|92.89|90.09|92.89|90.09|92.6|89.8|0
1649277900000|2022-04-06 20:45:00|92.74|89.94|92.55|89.75|92.89|90.09|92.52|89.72|0
1649278200000|2022-04-06 20:50:00|92.59|89.79|93.1|90.3|93.1|90.3|92.59|89.79|0
1649278500000|2022-04-06 20:55:00|93.03|90.23|93.21|90.41|93.21|90.41|92.95|90.15|0
1649278800000|2022-04-06 21:00:00|93.22|90.42|93.05|90.25|93.22|90.42|92.99|90.19|0
1649279100000|2022-04-06 21:05:00|93.02|90.22|92.82|90.02|93.05|90.25|92.82|90.02|0
1649279400000|2022-04-06 21:10:00|92.83|90.03|92.83|90.03|92.92|90.12|92.78|89.98|0
1649279700000|2022-04-06 21:15:00|92.82|90.02|92.82|90.02|92.83|90.03|92.81|90.01|0
1649280000000|2022-04-06 21:20:00|92.81|90.01|92.79|89.99|92.84|90.04|92.79|89.99|0
1649280300000|2022-04-06 21:25:00|92.81|90.01|92.84|90.04|92.84|90.04|92.78|89.98|0
1649280600000|2022-04-06 21:30:00|92.85|90.05|93.03|90.23|93.13|90.33|92.85|90.05|0
1649280900000|2022-04-06 21:35:00|93.01|90.21|93.02|90.22|93.05|90.25|92.98|90.18|0
1649281200000|2022-04-06 21:40:00|92.68|89.88|92.62|89.82|92.68|89.88|92.62|89.82|0
1649281500000|2022-04-06 21:45:00|92.59|89.79|92.5|89.7|92.63|89.83|92.5|89.7|0
1649281800000|2022-04-06 21:50:00|92.59|89.79|92.58|89.78|92.6|89.8|92.54|89.74|0
1649282100000|2022-04-06 21:55:00|92.57|89.77|92.54|89.74|92.63|89.83|92.54|89.74|0
1649282400000|2022-04-06 22:00:00|92.75|89.95|91.82|89.02|92.75|89.95|91.82|89.02|0
1649282700000|2022-04-06 22:05:00|91.75|88.95|91.46|88.66|91.9|89.1|91.35|88.55|0
1649283000000|2022-04-06 22:10:00|91.38|88.58|91.38|88.58|91.53|88.73|91.31|88.51|0
1649283300000|2022-04-06 22:15:00|91.23|88.43|91.59|88.79|91.59|88.79|91.09|88.29|0
1649283600000|2022-04-06 22:20:00|91.52|88.72|91.59|88.79|91.66|88.86|91.44|88.64|0
1649283900000|2022-04-06 22:25:00|91.52|88.72|91.59|88.79|91.81|89.01|91.52|88.72|0
1649284200000|2022-04-06 22:30:00|91.44|88.64|91|88.2|91.44|88.64|91|88.2|0
1649284500000|2022-04-06 22:35:00|90.96|88.16|91.14|88.34|91.22|88.42|90.92|88.12|0
1649284800000|2022-04-06 22:40:00|91.11|88.31|91.06|88.26|91.65|88.85|91|88.2|0
1649285100000|2022-04-06 22:45:00|90.99|88.19|91.28|88.48|91.28|88.48|90.99|88.19|0
1649285400000|2022-04-06 22:50:00|91.35|88.55|91.64|88.84|91.86|89.06|91.28|88.48|0
1649285700000|2022-04-06 22:55:00|91.71|88.91|91.49|88.69|91.71|88.91|91.35|88.55|0
1649286000000|2022-04-06 23:00:00|91.42|88.62|91.92|89.12|91.92|89.12|91.27|88.47|0
1649286300000|2022-04-06 23:05:00|92|89.2|91.92|89.12|92.14|89.34|91.85|89.05|0
1649286600000|2022-04-06 23:10:00|92.07|89.27|91.99|89.19|92.14|89.34|91.81|89.01|0
1649286900000|2022-04-06 23:15:00|91.92|89.12|91.91|89.11|91.95|89.15|91.81|89.01|0
1649287200000|2022-04-06 23:20:00|91.95|89.15|91.76|88.96|91.95|89.15|91.62|88.82|0
1649287500000|2022-04-06 23:25:00|91.83|89.03|91.83|89.03|91.98|89.18|91.76|88.96|0
1649287800000|2022-04-06 23:30:00|91.87|89.07|92.71|89.91|92.93|90.13|91.76|88.96|0
1649288100000|2022-04-06 23:35:00|92.78|89.98|93.96|91.16|94.11|91.31|92.71|89.91|0
1649288400000|2022-04-06 23:40:00|93.93|91.13|93.92|91.12|94.18|91.38|93.74|90.94|0
1649288700000|2022-04-06 23:45:00|93.88|91.08|94.25|91.45|94.25|91.45|93.81|91.01|0
1649289000000|2022-04-06 23:50:00|94.33|91.53|94.81|92.01|95.15|92.35|94.18|91.38|0
1649289300000|2022-04-06 23:55:00|94.85|92.05|95.45|92.65|95.82|93.02|94.85|92.05|0
1649289600000|2022-04-07 00:00:00|95.67|92.87|95.07|92.27|96.35|93.55|94.84|92.04|0
1649289900000|2022-04-07 00:05:00|94.99|92.19|95.36|92.56|95.44|92.64|94.84|92.04|0
1649290200000|2022-04-07 00:10:00|95.51|92.71|95.51|92.71|95.66|92.86|94.83|92.03|0
1649290500000|2022-04-07 00:15:00|95.43|92.63|96.11|93.31|96.19|93.39|95.06|92.26|0
1649290800000|2022-04-07 00:20:00|96.19|93.39|95.96|93.16|96.19|93.39|95.58|92.78|0
1649291100000|2022-04-07 00:25:00|95.88|93.08|95.42|92.62|96.1|93.3|95.35|92.55|0
1649291400000|2022-04-07 00:30:00|95.35|92.55|95.8|93|96.02|93.22|95.35|92.55|0
1649291700000|2022-04-07 00:35:00|95.84|93.04|96.09|93.29|96.17|93.37|95.8|93|0
1649292000000|2022-04-07 00:40:00|96.02|93.22|95.26|92.46|96.02|93.22|95.11|92.31|0
1649292300000|2022-04-07 00:45:00|95.34|92.54|95.78|92.98|95.94|93.14|95.33|92.53|0
1649292600000|2022-04-07 00:50:00|95.6|92.8|95.63|92.83|95.86|93.06|95.4|92.6|0
1649292900000|2022-04-07 00:55:00|95.55|92.75|95.32|92.52|95.86|93.06|95.32|92.52|0
1649293200000|2022-04-07 01:00:00|95.17|92.37|95.62|92.82|95.85|93.05|95.17|92.37|0
1649293500000|2022-04-07 01:05:00|95.55|92.75|94.49|91.69|95.55|92.75|94.49|91.69|0
1649293800000|2022-04-07 01:10:00|94.42|91.62|94.64|91.84|94.94|92.14|94.27|91.47|0
1649294100000|2022-04-07 01:15:00|94.71|91.91|94.6|91.8|94.71|91.91|94.26|91.46|0
1649294400000|2022-04-07 01:20:00|94.56|91.76|94.93|92.13|95|92.2|94.41|91.61|0
1649294700000|2022-04-07 01:25:00|95|92.2|95.45|92.65|95.53|92.73|95|92.2|0
1649295000000|2022-04-07 01:30:00|95.53|92.73|94.96|92.16|95.75|92.95|94.88|92.08|0
1649295300000|2022-04-07 01:35:00|95.07|92.27|94.69|91.89|95.07|92.27|94.62|91.82|0
1649295600000|2022-04-07 01:40:00|94.62|91.82|93.53|90.73|94.62|91.82|93.49|90.69|0
1649295900000|2022-04-07 01:45:00|93.35|90.55|93.49|90.69|93.79|90.99|92.53|89.73|0
1649296200000|2022-04-07 01:50:00|93.42|90.62|93.63|90.83|93.86|91.06|93.34|90.54|0
1649296500000|2022-04-07 01:55:00|93.56|90.76|93.71|90.91|93.85|91.05|93.3|90.5|0
1649296800000|2022-04-07 02:00:00|93.7|90.9|94.15|91.35|94.22|91.42|93.55|90.75|0
1649297100000|2022-04-07 02:05:00|94.3|91.5|94.29|91.49|94.37|91.57|93.92|91.12|0
1649297400000|2022-04-07 02:10:00|94.22|91.42|94.07|91.27|94.37|91.57|93.92|91.12|0
1649297700000|2022-04-07 02:15:00|94.14|91.34|94.21|91.41|94.36|91.56|93.99|91.19|0
1649298000000|2022-04-07 02:20:00|94.29|91.49|94.21|91.41|94.36|91.56|94.13|91.33|0
1649298300000|2022-04-07 02:25:00|94.13|91.33|94.2|91.4|94.2|91.4|93.98|91.18|0
1649298600000|2022-04-07 02:30:00|94.13|91.33|93.98|91.18|94.13|91.33|93.53|90.73|0
1649298900000|2022-04-07 02:35:00|94.05|91.25|94.72|91.92|94.8|92|94.05|91.25|0
1649299200000|2022-04-07 02:40:00|94.79|91.99|94.79|91.99|94.94|92.14|94.72|91.92|0
1649299500000|2022-04-07 02:45:00|94.83|92.03|94.79|91.99|94.86|92.06|94.6|91.8|0
1649299800000|2022-04-07 02:50:00|94.71|91.91|94.6|91.8|94.71|91.91|94.34|91.54|0
1649300100000|2022-04-07 02:55:00|94.56|91.76|94.55|91.75|94.71|91.91|94.33|91.53|0
1649300400000|2022-04-07 03:00:00|94.52|91.72|94.62|91.82|94.63|91.83|94.33|91.53|0
1649300700000|2022-04-07 03:05:00|94.7|91.9|94.77|91.97|94.89|92.09|94.62|91.82|0
1649301000000|2022-04-07 03:10:00|94.85|92.05|94.77|91.97|94.92|92.12|94.69|91.89|0
1649301300000|2022-04-07 03:15:00|94.84|92.04|95.14|92.34|95.22|92.42|94.81|92.01|0
1649301600000|2022-04-07 03:20:00|95.06|92.26|95.06|92.26|95.06|92.26|94.91|92.11|0
1649301900000|2022-04-07 03:25:00|95.13|92.33|95.85|93.05|96|93.2|94.98|92.18|0
1649302200000|2022-04-07 03:30:00|95.82|93.02|95.92|93.12|96.07|93.27|95.7|92.9|0
1649302500000|2022-04-07 03:35:00|95.85|93.05|96.15|93.35|96.15|93.35|95.77|92.97|0
1649302800000|2022-04-07 03:40:00|96.22|93.42|96.45|93.65|96.45|93.65|96.15|93.35|0
1649303100000|2022-04-07 03:45:00|96.37|93.57|96.06|93.26|96.37|93.57|95.99|93.19|0
1649303400000|2022-04-07 03:50:00|95.99|93.19|96.44|93.64|96.44|93.64|95.99|93.19|0
1649303700000|2022-04-07 03:55:00|96.48|93.68|97.08|94.28|97.12|94.32|96.36|93.56|0
1649304000000|2022-04-07 04:00:00|97.04|94.24|96.81|94.01|97.27|94.47|96.73|93.93|0
1649304300000|2022-04-07 04:05:00|96.89|94.09|96.96|94.16|96.96|94.16|96.66|93.86|0
1649304600000|2022-04-07 04:10:00|97.03|94.23|97.18|94.38|97.34|94.54|96.96|94.16|0
1649304900000|2022-04-07 04:15:00|97.15|94.35|96.99|94.19|97.26|94.46|96.99|94.19|0
1649305200000|2022-04-07 04:20:00|97.03|94.23|97.33|94.53|97.33|94.53|96.95|94.15|0
1649305500000|2022-04-07 04:25:00|97.71|94.91|97.17|94.37|97.86|95.06|97.17|94.37|0
1649305800000|2022-04-07 04:30:00|97.14|94.34|96.63|93.83|97.14|94.34|96.41|93.61|0
1649306100000|2022-04-07 04:35:00|96.6|93.8|96.55|93.75|96.79|93.99|96.55|93.75|0
1649306400000|2022-04-07 04:40:00|96.71|93.91|97.85|95.05|98.16|95.36|96.63|93.83|0
1649306700000|2022-04-07 04:45:00|97.78|94.98|97.77|94.97|98.16|95.36|97.7|94.9|0
1649307000000|2022-04-07 04:50:00|97.7|94.9|98.08|95.28|98.15|95.35|97.62|94.82|0
1649307300000|2022-04-07 04:55:00|98.15|95.35|98.22|95.42|98.46|95.66|98.15|95.35|0
1649307600000|2022-04-07 05:00:00|98.3|95.5|98.37|95.57|98.6|95.8|97.77|94.97|0
1649307900000|2022-04-07 05:05:00|98.53|95.73|98.06|95.26|98.83|96.03|98.06|95.26|0
1649308200000|2022-04-07 05:10:00|97.99|95.19|97.98|95.18|98.52|95.72|97.83|95.03|0
1649308500000|2022-04-07 05:15:00|97.95|95.15|98.44|95.64|98.59|95.79|97.83|95.03|0
1649308800000|2022-04-07 05:20:00|98.36|95.56|98.74|95.94|98.82|96.02|98.28|95.48|0
1649309100000|2022-04-07 05:25:00|98.82|96.02|98.81|96.01|99.12|96.32|98.74|95.94|0
1649309400000|2022-04-07 05:30:00|98.89|96.09|98.5|95.7|98.97|96.17|98.2|95.4|0
1649309700000|2022-04-07 05:35:00|98.43|95.63|97.47|94.67|98.58|95.78|97.43|94.63|0
1649310000000|2022-04-07 05:40:00|97.51|94.71|97.81|95.01|97.81|95.01|97.28|94.48|0
1649310300000|2022-04-07 05:45:00|97.85|95.05|96.59|93.79|97.88|95.08|96.36|93.56|0
1649310600000|2022-04-07 05:50:00|96.66|93.86|96.13|93.33|96.89|94.09|96.06|93.26|0
1649310900000|2022-04-07 05:55:00|96.21|93.41|96.85|94.05|96.85|94.05|95.91|93.11|0
1649311200000|2022-04-07 06:00:00|96.88|94.08|96.73|93.93|97.41|94.61|96.2|93.4|0
1649311500000|2022-04-07 06:05:00|96.65|93.85|95.74|92.94|96.77|93.97|95.45|92.65|0
1649311800000|2022-04-07 06:10:00|95.89|93.09|94.87|92.07|95.89|93.09|94.87|92.07|0
1649312100000|2022-04-07 06:15:00|94.8|92|94.42|91.62|94.87|92.07|94.2|91.4|0
1649312400000|2022-04-07 06:20:00|94.38|91.58|93.82|91.02|94.68|91.88|93.67|90.87|0
1649312700000|2022-04-07 06:25:00|93.75|90.95|93.19|90.39|93.97|91.17|93.08|90.28|0
1649313000000|2022-04-07 06:30:00|93.23|90.43|93.59|90.79|93.96|91.16|92.79|89.99|0
1649313300000|2022-04-07 06:35:00|93.63|90.83|93.22|90.42|93.74|90.94|93|90.2|0
1649313600000|2022-04-07 06:40:00|93.18|90.38|92.04|89.24|93.22|90.42|92.04|89.24|0
1649313900000|2022-04-07 06:45:00|92.11|89.31|91.54|88.74|92.82|90.02|91.46|88.66|0
1649314200000|2022-04-07 06:50:00|91.61|88.81|91.68|88.88|91.97|89.17|91.1|88.3|0
1649314500000|2022-04-07 06:55:00|91.72|88.92|91.31|88.51|91.9|89.1|90.8|88|0
1649314800000|2022-04-07 07:00:00|91.24|88.44|91.23|88.43|91.97|89.17|90.37|87.57|0
1649315100000|2022-04-07 07:05:00|91.09|88.29|90.81|88.41|91.25|88.85|90.16|87.76|0
1649315400000|2022-04-07 07:10:00|90.85|88.45|89.8|87.4|90.85|88.45|89.22|86.82|0
1649315700000|2022-04-07 07:15:00|89.87|87.47|90.3|87.9|90.37|87.97|89.51|87.11|0
1649316000000|2022-04-07 07:20:00|90.26|87.86|88.86|86.46|90.59|88.19|88.71|86.31|0
1649316300000|2022-04-07 07:25:00|88.79|86.39|89.64|87.24|89.79|87.39|88.71|86.31|0
1649316600000|2022-04-07 07:30:00|89.93|87.53|90.07|87.67|91.01|88.61|89.93|87.53|0
1649316900000|2022-04-07 07:35:00|90.14|87.74|90.57|88.17|90.61|88.21|89.92|87.52|0
1649317200000|2022-04-07 07:40:00|90.5|88.1|91.08|88.68|91.15|88.75|90.39|87.99|0
1649317500000|2022-04-07 07:45:00|91.04|88.64|90.64|88.24|91.22|88.82|90.42|88.02|0
1649317800000|2022-04-07 07:50:00|90.71|88.31|90.49|88.09|90.78|88.38|90.06|87.66|0
1649318100000|2022-04-07 07:55:00|90.53|88.13|91.87|89.47|92.16|89.76|90.52|88.12|0
1649318400000|2022-04-07 08:00:00|91.79|89.39|92.08|89.68|92.53|90.13|91.65|89.25|0
1649318700000|2022-04-07 08:05:00|92.01|89.61|90.62|88.22|92.38|89.98|90.48|88.08|0
1649319000000|2022-04-07 08:10:00|90.59|88.19|91.75|89.35|92|89.6|90.4|88|0
1649319300000|2022-04-07 08:15:00|91.6|89.2|91.85|89.45|92.22|89.82|91.05|88.65|0
1649319600000|2022-04-07 08:20:00|91.78|89.38|91.3|88.9|91.78|89.38|90.83|88.43|0
1649319900000|2022-04-07 08:25:00|91.34|88.94|91.04|88.64|91.48|89.08|90.75|88.35|0
1649320200000|2022-04-07 08:30:00|91.11|88.71|91.15|88.75|91.4|89|90.5|88.1|0
1649320500000|2022-04-07 08:35:00|91.11|88.71|91.69|89.29|91.84|89.44|90.89|88.49|0
1649320800000|2022-04-07 08:40:00|91.65|89.25|90.74|88.34|91.87|89.47|90.63|88.23|0
1649321100000|2022-04-07 08:45:00|90.67|88.27|90.16|87.76|90.81|88.41|90.16|87.76|0
1649321400000|2022-04-07 08:50:00|90.08|87.68|89.29|86.89|90.16|87.76|89.22|86.82|0
1649321700000|2022-04-07 08:55:00|89.4|87|88.43|86.03|89.65|87.25|88.43|86.03|0
1649322000000|2022-04-07 09:00:00|88.5|86.1|89.14|86.74|89.14|86.74|88.42|86.02|0
1649322300000|2022-04-07 09:05:00|89.07|86.67|89.49|87.09|89.64|87.24|88.96|86.56|0
1649322600000|2022-04-07 09:10:00|89.42|87.02|89.34|86.94|89.71|87.31|89.31|86.91|0
1649322900000|2022-04-07 09:15:00|89.42|87.02|89.65|87.25|89.82|87.42|88.49|86.09|0
1649323200000|2022-04-07 09:20:00|89.68|87.28|89.5|87.1|89.79|87.39|88.79|86.39|0
1649323500000|2022-04-07 09:25:00|89.54|87.14|89.42|87.02|89.86|87.46|89.36|86.96|0
1649323800000|2022-04-07 09:30:00|89.5|87.1|89.42|87.02|89.64|87.24|89.14|86.74|0
1649324100000|2022-04-07 09:35:00|89.39|86.99|88.85|86.45|89.56|87.16|88.81|86.41|0
1649324400000|2022-04-07 09:40:00|88.77|86.37|88.63|86.23|89.06|86.66|88.28|85.88|0
1649324700000|2022-04-07 09:45:00|88.84|86.44|88.73|86.33|89.13|86.73|88.63|86.23|0
1649325000000|2022-04-07 09:50:00|88.7|86.3|88.48|86.08|89.05|86.65|88.41|86.01|0
1649325300000|2022-04-07 09:55:00|88.44|86.04|87.98|85.58|88.69|86.29|87.7|85.3|0
1649325600000|2022-04-07 10:00:00|88.12|85.72|87.98|85.58|88.12|85.72|87.69|85.29|0
1649325900000|2022-04-07 10:05:00|87.91|85.51|87.9|85.5|88.05|85.65|87.76|85.36|0
1649326200000|2022-04-07 10:10:00|87.97|85.57|87.9|85.5|88.11|85.71|87.9|85.5|0
1649326500000|2022-04-07 10:15:00|87.93|85.53|88.03|85.63|88.11|85.71|87.54|85.14|0
1649326800000|2022-04-07 10:20:00|87.96|85.56|87.75|85.35|88.03|85.63|87.61|85.21|0
1649327100000|2022-04-07 10:25:00|87.71|85.31|86.66|84.26|87.96|85.56|86.66|84.26|0
1649327400000|2022-04-07 10:30:00|86.73|84.33|86.94|84.54|87.08|84.68|86.73|84.33|0
1649327700000|2022-04-07 10:35:00|87.08|84.68|86.65|84.25|87.11|84.71|86.37|83.97|0
1649328000000|2022-04-07 10:40:00|86.72|84.32|87.28|84.88|87.28|84.88|86.72|84.32|0
1649328300000|2022-04-07 10:45:00|87.21|84.81|86.92|84.52|87.32|84.92|86.85|84.45|0
1649328600000|2022-04-07 10:50:00|86.85|84.45|87.13|84.73|87.2|84.8|86.78|84.38|0
1649328900000|2022-04-07 10:55:00|87.2|84.8|87.48|85.08|87.63|85.23|87.2|84.8|0
1649329200000|2022-04-07 11:00:00|87.55|85.15|88.19|85.79|88.4|86|87.27|84.87|0
1649329500000|2022-04-07 11:05:00|88.15|85.75|87.05|84.65|88.26|85.86|84.33|81.93|0
1649329800000|2022-04-07 11:10:00|87.26|84.86|86.13|83.73|87.69|85.29|85.79|83.39|0
1649330100000|2022-04-07 11:15:00|86.2|83.8|87.36|84.96|87.36|84.96|86.13|83.73|0
1649330400000|2022-04-07 11:20:00|87.33|84.93|88.24|85.84|88.24|85.84|87.25|84.85|0
1649330700000|2022-04-07 11:25:00|88.28|85.88|88.6|86.2|88.74|86.34|88.1|85.7|0
1649331000000|2022-04-07 11:30:00|88.64|86.24|88.81|86.41|89.31|86.91|87.6|85.2|0
1649331300000|2022-04-07 11:35:00|88.88|86.48|89.09|86.69|89.31|86.91|88.45|86.05|0
1649331600000|2022-04-07 11:40:00|89.02|86.62|89.03|86.63|90.22|87.82|88.89|86.49|0
1649331900000|2022-04-07 11:45:00|89.1|86.7|89.31|86.91|89.57|87.17|88.71|86.31|0
1649332200000|2022-04-07 11:50:00|89.38|86.98|89.45|87.05|89.81|87.41|89.09|86.69|0
1649332500000|2022-04-07 11:55:00|89.38|86.98|88.73|86.33|89.52|87.12|88.66|86.26|0
1649332800000|2022-04-07 12:00:00|88.8|86.4|90.45|88.05|90.45|88.05|88.52|86.12|0
1649333100000|2022-04-07 12:05:00|90.31|87.91|90.34|87.94|90.81|88.41|90.09|87.69|0
1649333400000|2022-04-07 12:10:00|90.38|87.98|91.24|88.84|91.32|88.92|90.16|87.76|0
1649333700000|2022-04-07 12:15:00|91.46|89.06|90.88|88.48|91.97|89.57|90.88|88.48|0
1649334000000|2022-04-07 12:20:00|90.95|88.55|91.31|88.91|91.46|89.06|90.66|88.26|0
1649334300000|2022-04-07 12:25:00|91.38|88.98|91.58|89.18|92.02|89.62|90.9|88.5|0
1649334600000|2022-04-07 12:30:00|91.65|89.25|90.85|88.45|92.02|89.62|90.81|88.41|0
1649334900000|2022-04-07 12:35:00|90.81|88.41|90.99|88.59|91.35|88.95|90.7|88.3|0
1649335200000|2022-04-07 12:40:00|91.02|88.62|91.49|89.09|91.49|89.09|90.7|88.3|0
1649335500000|2022-04-07 12:45:00|91.57|89.17|91.56|89.16|91.78|89.38|90.98|88.58|0
1649335800000|2022-04-07 12:50:00|91.64|89.24|92.88|90.48|93.03|90.63|91.27|88.87|0
1649336100000|2022-04-07 12:55:00|92.81|90.41|92.88|90.48|93.33|90.93|92.55|90.15|0
1649336400000|2022-04-07 13:00:00|92.66|90.26|94.44|92.04|94.44|92.04|92.36|89.96|0
1649336700000|2022-04-07 13:05:00|94.36|91.96|94.36|91.96|94.66|92.26|94.14|91.74|0
1649337000000|2022-04-07 13:10:00|94.44|92.04|94.1|91.7|94.44|92.04|93.91|91.51|0
1649337300000|2022-04-07 13:15:00|94.13|91.73|93.05|90.65|94.47|92.07|93.01|90.61|0
1649337600000|2022-04-07 13:20:00|93.01|90.61|93.38|90.98|93.6|91.2|93.01|90.61|0
1649337900000|2022-04-07 13:25:00|93.45|91.05|93.9|91.5|94.27|91.87|93.38|90.98|0
1649338200000|2022-04-07 13:30:00|94.12|91.72|91.71|89.31|94.72|92.32|91.71|89.31|0
1649338500000|2022-04-07 13:35:00|91.67|89.27|90.31|87.91|93.16|90.76|90.1|87.7|0
1649338800000|2022-04-07 13:40:00|89.95|87.55|92.13|89.73|92.13|89.73|88.73|86.33|0
1649339100000|2022-04-07 13:45:00|91.91|89.51|93.74|91.34|94.04|91.64|91.03|88.63|0
1649339400000|2022-04-07 13:50:00|93.6|91.2|90.88|88.48|93.89|91.49|90.3|87.9|0
1649339700000|2022-04-07 13:55:00|90.81|88.41|90.69|88.29|91.46|89.06|90.44|88.04|0
1649340000000|2022-04-07 14:00:00|90.51|88.11|92.04|89.64|92.18|89.78|88.51|86.11|0
1649340300000|2022-04-07 14:05:00|92.18|89.78|93.82|91.42|94.57|92.17|91.52|89.12|0
1649340600000|2022-04-07 14:10:00|93.75|91.35|92.57|90.17|94.71|92.31|92.13|89.73|0
1649340900000|2022-04-07 14:15:00|92.86|90.46|93.67|91.27|94.19|91.79|92.64|90.24|0
1649341200000|2022-04-07 14:20:00|93.74|91.34|94.33|91.93|95.3|92.9|93.74|91.34|0
1649341500000|2022-04-07 14:25:00|94.26|91.86|95.11|92.71|95.3|92.9|93.44|91.04|0
1649341800000|2022-04-07 14:30:00|95.15|92.75|93.4|91|95.32|92.92|93.11|90.71|0
1649342100000|2022-04-07 14:35:00|93.1|90.7|95.18|92.78|95.18|92.78|92.22|89.82|0
1649342400000|2022-04-07 14:40:00|95.11|92.71|97.83|95.43|98.44|96.04|95.11|92.71|0
1649342700000|2022-04-07 14:45:00|97.67|95.27|98.21|95.81|98.44|96.04|96.57|94.17|0
1649343000000|2022-04-07 14:50:00|98.05|95.65|96.79|94.39|98.05|95.65|96.15|93.75|0
1649343300000|2022-04-07 14:55:00|96.6|94.2|96.37|93.97|96.98|94.58|95.69|93.29|0
1649343600000|2022-04-07 15:00:00|96.6|94.2|95.24|92.84|96.6|94.2|93.94|91.54|0
1649343900000|2022-04-07 15:05:00|95.46|93.06|96.94|94.54|97.02|94.62|95.31|92.91|0
1649344200000|2022-04-07 15:10:00|97.09|94.69|97.01|94.61|98.09|95.69|96.64|94.24|0
1649344500000|2022-04-07 15:15:00|97.17|94.77|97.47|95.07|98.24|95.84|97.17|94.77|0
1649344800000|2022-04-07 15:20:00|97.62|95.22|96.63|94.23|97.7|95.3|96.1|93.7|0
1649345100000|2022-04-07 15:25:00|96.47|94.07|98.61|96.21|99.38|96.98|95.79|93.39|0
1649345400000|2022-04-07 15:30:00|98.46|96.06|100.36|97.96|100.91|98.51|98.38|95.98|0
1649345700000|2022-04-07 15:35:00|100.2|97.8|98.28|95.88|100.2|97.8|97.94|95.54|0
1649346000000|2022-04-07 15:40:00|98.24|95.84|98.93|96.53|99.09|96.69|97.78|95.38|0
1649346300000|2022-04-07 15:45:00|99.01|96.61|98.93|96.53|99.08|96.68|97.24|94.84|0
1649346600000|2022-04-07 15:50:00|99.08|96.68|100.48|98.08|100.56|98.16|98.62|96.22|0
1649346900000|2022-04-07 15:55:00|100.32|97.92|99|96.6|100.48|98.08|98.77|96.37|0
1649347200000|2022-04-07 16:00:00|99.15|96.75|99.46|97.06|99.54|97.14|98.38|95.98|0
1649347500000|2022-04-07 16:05:00|99.38|96.98|98.07|95.67|99.38|96.98|97.76|95.36|0
1649347800000|2022-04-07 16:10:00|97.91|95.51|97.68|95.28|98.37|95.97|96.62|94.22|0
1649348100000|2022-04-07 16:15:00|97.6|95.2|98.6|96.2|98.91|96.51|97.53|95.13|0
1649348400000|2022-04-07 16:20:00|98.75|96.35|98.13|95.73|98.98|96.58|97.14|94.74|0
1649348700000|2022-04-07 16:25:00|98.21|95.81|99.13|96.73|99.67|97.27|97.75|95.35|0
1649349000000|2022-04-07 16:30:00|99.21|96.81|99.28|96.88|99.67|97.27|98.51|96.11|0
1649349300000|2022-04-07 16:35:00|99.36|96.96|99.51|97.11|99.67|97.27|98.43|96.03|0
1649349600000|2022-04-07 16:40:00|99.66|97.26|99.97|97.57|100.05|97.65|98.96|96.56|0
1649349900000|2022-04-07 16:45:00|99.89|97.49|101.38|98.98|101.38|98.98|99.19|96.79|0
1649350200000|2022-04-07 16:50:00|101.46|99.06|100.2|97.8|101.46|99.06|99.42|97.02|0
1649350500000|2022-04-07 16:55:00|100.12|97.72|99.34|96.94|100.35|97.95|99.11|96.71|0
1649350800000|2022-04-07 17:00:00|99.26|96.86|97.64|95.24|99.65|97.25|97.11|94.71|0
1649351100000|2022-04-07 17:05:00|97.56|95.16|96.72|94.32|98.1|95.7|96.72|94.32|0
1649351400000|2022-04-07 17:10:00|96.87|94.47|94.76|92.36|96.95|94.55|93.64|91.24|0
1649351700000|2022-04-07 17:15:00|94.83|92.43|93.63|91.23|95.68|93.28|93.27|90.87|0
1649352000000|2022-04-07 17:20:00|93.56|91.16|93.78|91.38|93.85|91.45|92.53|90.13|0
1649352300000|2022-04-07 17:25:00|93.63|91.23|92.3|89.9|93.7|91.3|91.71|89.31|0
1649352600000|2022-04-07 17:30:00|92.15|89.75|92.95|90.55|93.1|90.7|91.64|89.24|0
1649352900000|2022-04-07 17:35:00|92.88|90.48|93.62|91.22|93.62|91.22|92.15|89.75|0
1649353200000|2022-04-07 17:40:00|93.25|90.85|93.46|91.06|93.62|91.22|92.66|90.26|0
1649353500000|2022-04-07 17:45:00|93.54|91.14|93.83|91.43|93.98|91.58|92.28|89.88|0
1649353800000|2022-04-07 17:50:00|93.72|91.32|93.38|90.98|94.13|91.73|92.94|90.54|0
1649354100000|2022-04-07 17:55:00|93.6|91.2|89.38|86.98|93.6|91.2|89.1|86.7|0
1649354400000|2022-04-07 18:00:00|89.6|87.2|89.31|86.91|89.88|87.48|88.39|85.99|0
1649354700000|2022-04-07 18:05:00|89.45|87.05|88.95|86.55|90.67|88.27|88.91|86.51|0
1649355000000|2022-04-07 18:10:00|89.23|86.83|89.3|86.9|89.8|87.4|88.52|86.12|0
1649355300000|2022-04-07 18:15:00|89.34|86.94|91.02|88.62|91.17|88.77|89.09|86.69|0
1649355600000|2022-04-07 18:20:00|90.95|88.55|89.86|87.46|91.02|88.62|89.86|87.46|0
1649355900000|2022-04-07 18:25:00|89.79|87.39|90.15|87.75|90.36|87.96|87.45|85.05|0
1649356200000|2022-04-07 18:30:00|90.51|88.11|90.14|87.74|90.72|88.32|89.71|87.31|0
1649356500000|2022-04-07 18:35:00|90|87.6|89.49|87.09|90.93|88.53|89.35|86.95|0
1649356800000|2022-04-07 18:40:00|89.71|87.31|88.92|86.52|90.43|88.03|88.6|86.2|0
1649357100000|2022-04-07 18:45:00|88.85|86.45|87.78|85.38|89.63|87.23|87.15|84.75|0
1649357400000|2022-04-07 18:50:00|88.07|85.67|86.66|84.26|88.28|85.88|86.31|83.91|0
1649357700000|2022-04-07 18:55:00|86.52|84.12|84.31|81.91|86.52|84.12|84.11|81.71|0
1649358000000|2022-04-07 19:00:00|84.86|82.46|84.73|82.33|87.83|85.43|82.82|80.42|0
1649358300000|2022-04-07 19:05:00|84.8|82.4|83.99|81.59|85.28|82.88|83.78|81.38|0
1649358600000|2022-04-07 19:10:00|83.92|81.52|83.04|80.64|84.39|81.99|83.04|80.64|0
1649358900000|2022-04-07 19:15:00|83.18|80.78|84.25|81.85|84.45|82.05|82.58|80.18|0
1649359200000|2022-04-07 19:20:00|84.32|81.92|85.47|83.07|86.02|83.62|84.32|81.92|0
1649359500000|2022-04-07 19:25:00|85.33|82.93|85.87|83.47|86.22|83.82|84.72|82.32|0
1649359800000|2022-04-07 19:30:00|85.74|83.34|83.76|81.36|86.15|83.75|83.76|81.36|0
1649360100000|2022-04-07 19:35:00|83.83|81.43|83.56|81.16|84.44|82.04|83.56|81.16|0
1649360400000|2022-04-07 19:40:00|83.43|81.03|81.72|79.32|84.37|81.97|81.65|79.25|0
1649360700000|2022-04-07 19:45:00|81.85|79.45|82.88|80.48|83.45|81.05|80.92|78.52|0
1649361000000|2022-04-07 19:50:00|82.91|80.51|84.67|82.27|85.08|82.68|82.71|80.31|0
1649361300000|2022-04-07 19:55:00|84.94|82.54|86.11|83.71|86.67|84.27|84.94|82.54|0
1649361600000|2022-04-07 20:00:00|85.97|83.57|86.11|83.71|86.32|83.92|85.56|83.16|0
1649361900000|2022-04-07 20:05:00|85.97|83.57|85.9|83.5|86.25|83.85|85.69|83.29|0
1649362200000|2022-04-07 20:10:00|85.83|83.43|85.89|83.49|85.9|83.5|85.27|82.87|0
1649362500000|2022-04-07 20:15:00|85.68|83.09|86.37|83.57|86.47|83.67|85.68|82.88|0
1649362800000|2022-04-07 20:20:00|86.43|83.63|87.2|84.4|87.27|84.47|86.43|83.63|0
1649363100000|2022-04-07 20:25:00|87.13|84.33|87.26|84.46|87.61|84.81|87.06|84.26|0
1649363400000|2022-04-07 20:30:00|87.33|84.53|87.02|84.22|87.47|84.67|86.98|84.18|0
1649363700000|2022-04-07 20:35:00|87.05|84.25|86.7|83.9|87.12|84.32|86.7|83.9|0
1649364000000|2022-04-07 20:40:00|86.66|83.86|86.9|84.1|86.97|84.17|86.63|83.83|0
1649364300000|2022-04-07 20:45:00|86.76|83.96|86.62|83.82|87.01|84.21|86.62|83.82|0
1649364600000|2022-04-07 20:50:00|86.55|83.75|86.13|83.33|86.55|83.75|86.06|83.26|0
1649364900000|2022-04-07 20:55:00|86.2|83.4|86.65|83.85|86.72|83.92|86.13|83.33|0
1649365200000|2022-04-07 21:00:00|86.5|83.7|86.51|83.71|86.62|83.82|86.43|83.63|0
1649365500000|2022-04-07 21:05:00|86.52|83.72|86.62|83.82|86.62|83.82|86.43|83.63|0
1649365800000|2022-04-07 21:10:00|86.63|83.83|86.67|83.87|86.77|83.97|86.63|83.83|0
1649366100000|2022-04-07 21:15:00|86.68|83.88|86.85|84.05|86.88|84.08|86.68|83.88|0
1649366400000|2022-04-07 21:20:00|86.82|84.02|86.82|84.02|86.85|84.05|86.7|83.9|0
1649366700000|2022-04-07 21:25:00|86.85|84.05|86.72|83.92|86.85|84.05|86.51|83.71|0
1649367000000|2022-04-07 21:30:00|86.63|83.83|86.61|83.81|86.63|83.83|86.61|83.81|0
1649367300000|2022-04-07 21:35:00|86.55|83.75|86.58|83.78|86.64|83.84|86.5|83.7|0
1649367600000|2022-04-07 21:40:00|86.57|83.77|86.5|83.7|86.62|83.82|86.5|83.7|0
1649367900000|2022-04-07 21:45:00|86.54|83.74|86.47|83.67|86.54|83.74|86.42|83.62|0
1649368200000|2022-04-07 21:50:00|86.5|83.7|86.5|83.7|86.52|83.72|86.49|83.69|0
1649368500000|2022-04-07 21:55:00|86.51|83.71|86.63|83.83|86.63|83.83|86.4|83.6|0
1649368800000|2022-04-07 22:00:00|86.53|83.73|86.01|83.21|86.67|83.87|86.01|83.21|0
1649369100000|2022-04-07 22:05:00|86.08|83.28|86.14|83.34|86.35|83.55|86.04|83.24|0
1649369400000|2022-04-07 22:10:00|86.07|83.27|85.79|82.99|86.21|83.41|85.66|82.86|0
1649369700000|2022-04-07 22:15:00|85.76|82.96|86|83.2|86|83.2|85.72|82.92|0
1649370000000|2022-04-07 22:20:00|85.93|83.13|85.92|83.12|86|83.2|85.79|82.99|0
1649370300000|2022-04-07 22:25:00|85.99|83.19|86.2|83.4|86.2|83.4|85.99|83.19|0
1649370600000|2022-04-07 22:30:00|86.13|83.33|86.26|83.46|86.26|83.46|86.06|83.26|0
1649370900000|2022-04-07 22:35:00|86.19|83.39|86.19|83.39|86.26|83.46|86.12|83.32|0
1649371200000|2022-04-07 22:40:00|86.05|83.25|86.05|83.25|86.12|83.32|86.05|83.25|0
1649371500000|2022-04-07 22:45:00|86.18|83.38|86.18|83.38|86.25|83.45|86.04|83.24|0
1649371800000|2022-04-07 22:50:00|86.25|83.45|86.38|83.58|86.46|83.66|86.25|83.45|0
1649372100000|2022-04-07 22:55:00|86.42|83.62|86.1|83.3|86.42|83.62|86.1|83.3|0
1649372400000|2022-04-07 23:00:00|86.24|83.44|86.38|83.58|86.45|83.65|86.03|83.23|0
1649372700000|2022-04-07 23:05:00|86.34|83.54|86.23|83.43|86.34|83.54|86.17|83.37|0
1649373000000|2022-04-07 23:10:00|86.2|83.4|85.47|82.67|86.3|83.5|85.47|82.67|0
1649373300000|2022-04-07 23:15:00|85.51|82.71|85.81|83.01|85.85|83.05|85.47|82.67|0
1649373600000|2022-04-07 23:20:00|85.78|82.98|85.6|82.8|85.81|83.01|85.53|82.73|0
1649373900000|2022-04-07 23:25:00|85.53|82.73|85.32|82.52|85.6|82.8|85.12|82.32|0
1649374200000|2022-04-07 23:30:00|85.25|82.45|85.46|82.66|85.56|82.76|85.25|82.45|0
1649374500000|2022-04-07 23:35:00|85.39|82.59|85.25|82.45|85.52|82.72|85.25|82.45|0
1649374800000|2022-04-07 23:40:00|85.28|82.48|85.1|82.3|85.28|82.48|84.9|82.1|0
1649375100000|2022-04-07 23:45:00|85.14|82.34|84.83|82.03|85.31|82.51|84.83|82.03|0
1649375400000|2022-04-07 23:50:00|84.9|82.1|84.55|81.75|84.9|82.1|84.41|81.61|0
1649375700000|2022-04-07 23:55:00|84.48|81.68|84.68|81.88|84.68|81.88|84.28|81.48|0
1649376000000|2022-04-08 00:00:00|84.75|81.95|84.54|81.74|85.3|82.5|84.47|81.67|0
1649376300000|2022-04-08 00:05:00|84.61|81.81|84.68|81.88|84.81|82.01|84.4|81.6|0
1649376600000|2022-04-08 00:10:00|84.74|81.94|84.94|82.14|85.02|82.22|84.6|81.8|0
1649376900000|2022-04-08 00:15:00|85.01|82.21|85.9|83.1|85.97|83.17|85.01|82.21|0
1649377200000|2022-04-08 00:20:00|86.04|83.24|86.11|83.31|86.32|83.52|85.49|82.69|0
1649377500000|2022-04-08 00:25:00|86.18|83.38|87.29|84.49|87.43|84.63|85.9|83.1|0
1649377800000|2022-04-08 00:30:00|87.43|84.63|87.42|84.62|87.43|84.63|87|84.2|0
1649378100000|2022-04-08 00:35:00|87.35|84.55|87|84.2|87.42|84.62|86.93|84.13|0
1649378400000|2022-04-08 00:40:00|87.07|84.27|87.06|84.26|87.14|84.34|86.93|84.13|0
1649378700000|2022-04-08 00:45:00|86.99|84.19|87.06|84.26|87.27|84.47|86.79|83.99|0
1649379000000|2022-04-08 00:50:00|86.99|84.19|86.88|84.08|87.06|84.26|86.78|83.98|0
1649379300000|2022-04-08 00:55:00|86.85|84.05|86.5|83.7|87.13|84.33|86.5|83.7|0
1649379600000|2022-04-08 01:00:00|86.43|83.63|86.42|83.62|86.63|83.83|86.29|83.49|0
1649379900000|2022-04-08 01:05:00|86.35|83.55|86.63|83.83|86.63|83.83|86.21|83.41|0
1649380200000|2022-04-08 01:10:00|86.56|83.76|86.9|84.1|86.97|84.17|86.56|83.76|0
1649380500000|2022-04-08 01:15:00|86.94|84.14|87.11|84.31|87.32|84.52|86.69|83.89|0
1649380800000|2022-04-08 01:20:00|87.07|84.27|87.38|84.58|87.38|84.58|86.83|84.03|0
1649381100000|2022-04-08 01:25:00|87.24|84.44|87.24|84.44|87.38|84.58|87.1|84.3|0
1649381400000|2022-04-08 01:30:00|87.17|84.37|87.24|84.44|87.31|84.51|87.1|84.3|0
1649381700000|2022-04-08 01:35:00|87.17|84.37|87.16|84.36|87.37|84.57|87.09|84.29|0
1649382000000|2022-04-08 01:40:00|87.09|84.29|86.6|83.8|87.16|84.36|86.53|83.73|0
1649382300000|2022-04-08 01:45:00|86.53|83.73|86.67|83.87|86.67|83.87|86.53|83.73|0
1649382600000|2022-04-08 01:50:00|86.6|83.8|87.36|84.56|87.36|84.56|86.6|83.8|0
1649382900000|2022-04-08 01:55:00|87.29|84.49|87.29|84.49|87.36|84.56|87.15|84.35|0
1649383200000|2022-04-08 02:00:00|87.32|84.52|86.93|84.13|87.36|84.56|86.86|84.06|0
1649383500000|2022-04-08 02:05:00|86.97|84.17|87.07|84.27|87.14|84.34|86.79|83.99|0
1649383800000|2022-04-08 02:10:00|87.1|84.3|86.99|84.19|87.21|84.41|86.93|84.13|0
1649384100000|2022-04-08 02:15:00|86.96|84.16|87.06|84.26|87.34|84.54|86.71|83.91|0
1649384400000|2022-04-08 02:20:00|86.99|84.19|86.92|84.12|87.06|84.26|86.78|83.98|0
1649384700000|2022-04-08 02:25:00|86.99|84.19|86.63|83.83|86.99|84.19|86.63|83.83|0
1649385000000|2022-04-08 02:30:00|86.6|83.8|86.28|83.48|86.7|83.9|86.21|83.41|0
1649385300000|2022-04-08 02:35:00|86.35|83.55|86.35|83.55|86.46|83.66|86.28|83.48|0
1649385600000|2022-04-08 02:40:00|86.32|83.52|85.79|82.99|86.42|83.62|85.79|82.99|0
1649385900000|2022-04-08 02:45:00|85.65|82.85|85.51|82.71|85.79|82.99|85.24|82.44|0
1649386200000|2022-04-08 02:50:00|85.44|82.64|85.51|82.71|85.58|82.78|85.37|82.57|0
1649386500000|2022-04-08 02:55:00|85.58|82.78|85.37|82.57|85.58|82.78|85.3|82.5|0
1649386800000|2022-04-08 03:00:00|85.3|82.5|85.84|83.04|85.91|83.11|85.16|82.36|0
1649387100000|2022-04-08 03:05:00|85.91|83.11|85.63|82.83|85.98|83.18|85.63|82.83|0
1649387400000|2022-04-08 03:10:00|85.7|82.9|85.42|82.62|85.74|82.94|85.22|82.42|0
1649387700000|2022-04-08 03:15:00|85.49|82.69|85.49|82.69|85.56|82.76|85.28|82.48|0
1649388000000|2022-04-08 03:20:00|85.56|82.76|85.35|82.55|85.56|82.76|85.14|82.34|0
1649388300000|2022-04-08 03:25:00|85.42|82.62|85.69|82.89|85.72|82.92|85.41|82.61|0
1649388600000|2022-04-08 03:30:00|85.65|82.85|86.03|83.23|86.45|83.65|85.55|82.75|0
1649388900000|2022-04-08 03:35:00|86.1|83.3|85.96|83.16|86.1|83.3|85.89|83.09|0
1649389200000|2022-04-08 03:40:00|85.99|83.19|85.74|82.94|86.02|83.22|85.71|82.91|0
1649389500000|2022-04-08 03:45:00|85.81|83.01|86.02|83.22|86.02|83.22|85.67|82.87|0
1649389800000|2022-04-08 03:50:00|85.95|83.15|86.43|83.63|86.5|83.7|85.94|83.14|0
1649390100000|2022-04-08 03:55:00|86.36|83.56|86.15|83.35|86.57|83.77|86.15|83.35|0
1649390400000|2022-04-08 04:00:00|86.08|83.28|86.56|83.76|86.56|83.76|86.01|83.21|0
1649390700000|2022-04-08 04:05:00|86.49|83.69|86.56|83.76|86.56|83.76|86.35|83.55|0
1649391000000|2022-04-08 04:10:00|86.52|83.72|86.48|83.68|86.52|83.72|86.28|83.48|0
1649391300000|2022-04-08 04:15:00|86.41|83.61|86.76|83.96|86.76|83.96|86.41|83.61|0
1649391600000|2022-04-08 04:20:00|86.69|83.89|86.32|83.52|87.46|84.66|85.37|82.57|0
1649391900000|2022-04-08 04:25:00|86.39|83.59|86.11|83.31|86.39|83.59|86.04|83.24|0
1649392200000|2022-04-08 04:30:00|86.04|83.24|86.17|83.37|86.25|83.45|86.04|83.24|0
1649392500000|2022-04-08 04:35:00|86.11|83.31|85.96|83.16|86.11|83.31|85.83|83.03|0
1649392800000|2022-04-08 04:40:00|85.89|83.09|86.2|83.4|86.24|83.44|85.75|82.95|0
1649393100000|2022-04-08 04:45:00|86.24|83.44|86.51|83.71|86.51|83.71|86.24|83.44|0
1649393400000|2022-04-08 04:50:00|86.44|83.64|86.79|83.99|86.79|83.99|86.44|83.64|0
1649393700000|2022-04-08 04:55:00|86.72|83.92|86.36|83.56|86.79|83.99|86.36|83.56|0
1649394000000|2022-04-08 05:00:00|86.43|83.63|86.43|83.63|86.5|83.7|86.08|83.28|0
1649394300000|2022-04-08 05:05:00|86.5|83.7|86.36|83.56|86.78|83.98|86.36|83.56|0
1649394600000|2022-04-08 05:10:00|86.43|83.63|85.66|82.86|86.57|83.77|85.66|82.86|0
1649394900000|2022-04-08 05:15:00|85.59|82.79|85.03|82.23|85.73|82.93|85|82.2|0
1649395200000|2022-04-08 05:20:00|84.97|82.17|85.03|82.23|85.24|82.44|84.76|81.96|0
1649395500000|2022-04-08 05:25:00|85.1|82.3|85.16|82.36|85.37|82.57|85|82.2|0
1649395800000|2022-04-08 05:30:00|85.23|82.43|85.16|82.36|85.37|82.57|85.09|82.29|0
1649396100000|2022-04-08 05:35:00|85.2|82.4|85.29|82.49|85.43|82.63|85.16|82.36|0
1649396400000|2022-04-08 05:40:00|85.36|82.56|85.22|82.42|85.5|82.7|85.22|82.42|0
1649396700000|2022-04-08 05:45:00|85.15|82.35|84.91|82.11|85.22|82.42|84.87|82.07|0
1649397000000|2022-04-08 05:50:00|84.94|82.14|84.53|81.73|85.05|82.25|84.32|81.52|0
1649397300000|2022-04-08 05:55:00|84.56|81.76|84.32|81.52|84.6|81.8|84.05|81.25|0
1649397600000|2022-04-08 06:00:00|84.25|81.45|84.59|81.79|84.73|81.93|83.84|81.04|0
1649397900000|2022-04-08 06:05:00|84.56|81.76|83.43|80.63|84.59|81.79|83.43|80.63|0
1649398200000|2022-04-08 06:10:00|83.49|80.69|84.03|81.23|84.31|81.51|83.49|80.69|0
1649398500000|2022-04-08 06:15:00|84.1|81.3|83.83|81.03|84.17|81.37|83.42|80.62|0
1649398800000|2022-04-08 06:20:00|83.89|81.09|82.36|79.56|83.89|81.09|82.36|79.56|0
1649399100000|2022-04-08 06:25:00|82.42|79.62|82.71|79.91|82.96|80.16|82.17|79.37|0
1649399400000|2022-04-08 06:30:00|82.78|79.98|82.23|79.43|82.78|79.98|82.17|79.37|0
1649399700000|2022-04-08 06:35:00|82.3|79.5|82.57|79.77|82.7|79.9|81.9|79.1|0
1649400000000|2022-04-08 06:40:00|82.63|79.83|82.56|79.76|83.17|80.37|82.53|79.73|0
1649400300000|2022-04-08 06:45:00|82.63|79.83|82.36|79.56|82.83|80.03|82.22|79.42|0
1649400600000|2022-04-08 06:50:00|82.29|79.49|81.82|79.02|82.42|79.62|81.62|78.82|0
1649400900000|2022-04-08 06:55:00|81.75|78.95|81.58|78.78|81.82|79.02|81.28|78.48|0
1649401200000|2022-04-08 07:00:00|81.55|78.75|82.75|79.95|82.75|79.95|81.41|78.61|0
1649401500000|2022-04-08 07:05:00|82.52|80.12|82.48|80.08|83.22|80.82|82.14|79.74|0
1649401800000|2022-04-08 07:10:00|82.41|80.01|81.67|79.27|82.61|80.21|81.44|79.04|0
1649402100000|2022-04-08 07:15:00|81.64|79.24|82|79.6|82.68|80.28|81.6|79.2|0
1649402400000|2022-04-08 07:20:00|81.97|79.57|81.83|79.43|82.17|79.77|81.1|78.7|0
1649402700000|2022-04-08 07:25:00|81.86|79.46|81.86|79.46|82.26|79.86|81.59|79.19|0
1649403000000|2022-04-08 07:30:00|81.89|79.49|81.86|79.46|82.57|80.17|81.72|79.32|0
1649403300000|2022-04-08 07:35:00|81.79|79.39|80.54|78.14|81.86|79.46|80.48|78.08|0
1649403600000|2022-04-08 07:40:00|80.48|78.08|80.37|77.97|80.94|78.54|80.21|77.81|0
1649403900000|2022-04-08 07:45:00|80.41|78.01|80.83|78.43|81.23|78.83|80.41|78.01|0
1649404200000|2022-04-08 07:50:00|80.8|78.4|80.46|78.06|80.8|78.4|79.87|77.47|0
1649404500000|2022-04-08 07:55:00|80.4|78|79.8|77.4|80.53|78.13|79.8|77.4|0
1649404800000|2022-04-08 08:00:00|79.87|77.47|79.14|76.74|80|77.6|79.14|76.74|0
1649405100000|2022-04-08 08:05:00|79.08|76.68|79.1|76.7|79.67|77.27|78.97|76.57|0
1649405400000|2022-04-08 08:10:00|79.03|76.63|79.26|76.86|79.29|76.89|78.93|76.53|0
1649405700000|2022-04-08 08:15:00|79.29|76.89|79.48|77.08|79.81|77.41|79.22|76.82|0
1649406000000|2022-04-08 08:20:00|79.51|77.11|79.21|76.81|79.51|77.11|79.15|76.75|0
1649406300000|2022-04-08 08:25:00|79.25|76.85|78.88|76.48|79.34|76.94|78.56|76.16|0
1649406600000|2022-04-08 08:30:00|78.82|76.42|79.14|76.74|79.21|76.81|78.56|76.16|0
1649406900000|2022-04-08 08:35:00|79.21|76.81|79.46|77.06|79.6|77.2|79.21|76.81|0
1649407200000|2022-04-08 08:40:00|79.53|77.13|79.99|77.59|79.99|77.59|79.46|77.06|0
1649407500000|2022-04-08 08:45:00|80.05|77.65|80.38|77.98|80.44|78.04|79.85|77.45|0
1649407800000|2022-04-08 08:50:00|80.31|77.91|80.97|78.57|80.97|78.57|80.31|77.91|0
1649408100000|2022-04-08 08:55:00|81.1|78.7|81.3|78.9|81.63|79.23|81.1|78.7|0
1649408400000|2022-04-08 09:00:00|81.43|79.03|82.1|79.7|82.5|80.1|81.43|79.03|0
1649408700000|2022-04-08 09:05:00|82.03|79.63|82.72|80.32|82.72|80.32|81.29|78.89|0
1649409000000|2022-04-08 09:10:00|82.79|80.39|82.32|79.92|82.79|80.39|82.05|79.65|0
1649409300000|2022-04-08 09:15:00|82.28|79.88|82.15|79.75|82.45|80.05|82.15|79.75|0
1649409600000|2022-04-08 09:20:00|82.18|79.78|82.11|79.71|82.24|79.84|82.11|79.71|0
1649409900000|2022-04-08 09:25:00|82.14|79.74|82.24|79.84|82.31|79.91|82.04|79.64|0
1649410200000|2022-04-08 09:30:00|82.17|79.77|82.3|79.9|82.47|80.07|82.17|79.77|0
1649410500000|2022-04-08 09:35:00|82.37|79.97|82.16|79.76|82.91|80.51|82.16|79.76|0
1649410800000|2022-04-08 09:40:00|82.2|79.8|82.8|80.4|82.8|80.4|82.16|79.76|0
1649411100000|2022-04-08 09:45:00|82.83|80.43|81.82|79.42|82.83|80.43|81.82|79.42|0
1649411400000|2022-04-08 09:50:00|81.89|79.49|81.95|79.55|82.09|79.69|81.75|79.35|0
1649411700000|2022-04-08 09:55:00|81.98|79.58|81.88|79.48|82.08|79.68|81.75|79.35|0
1649412000000|2022-04-08 10:00:00|81.95|79.55|81.88|79.48|82.42|80.02|81.54|79.14|0
1649412300000|2022-04-08 10:05:00|81.94|79.54|82.01|79.61|82.21|79.81|81.84|79.44|0
1649412600000|2022-04-08 10:10:00|81.97|79.57|83.05|80.65|83.05|80.65|81.8|79.4|0
1649412900000|2022-04-08 10:15:00|82.95|80.55|83.25|80.85|83.28|80.88|82.2|79.8|0
1649413200000|2022-04-08 10:20:00|83.21|80.81|83.28|80.88|83.55|81.15|83.01|80.61|0
1649413500000|2022-04-08 10:25:00|83.34|80.94|83.21|80.81|83.58|81.18|83.07|80.67|0
1649413800000|2022-04-08 10:30:00|83.27|80.87|83.41|81.01|83.54|81.14|83.13|80.73|0
1649414100000|2022-04-08 10:35:00|83.37|80.97|82.93|80.53|83.61|81.21|82.86|80.46|0
1649414400000|2022-04-08 10:40:00|82.79|80.39|82.38|79.98|82.93|80.53|82.25|79.85|0
1649414700000|2022-04-08 10:45:00|82.31|79.91|82.18|79.78|82.58|80.18|82.04|79.64|0
1649415000000|2022-04-08 10:50:00|82.11|79.71|81.4|79|82.11|79.71|81.4|79|0
1649415300000|2022-04-08 10:55:00|81.44|79.04|81.03|78.63|81.54|79.14|80.9|78.5|0
1649415600000|2022-04-08 11:00:00|80.97|78.57|81.36|78.96|81.5|79.1|80.9|78.5|0
1649415900000|2022-04-08 11:05:00|81.29|78.89|81.23|78.83|81.36|78.96|80.56|78.16|0
1649416200000|2022-04-08 11:10:00|81.3|78.9|80.71|78.31|81.3|78.9|80.45|78.05|0
1649416500000|2022-04-08 11:15:00|80.78|78.38|80.94|78.54|81.04|78.64|80.58|78.18|0
1649416800000|2022-04-08 11:20:00|80.91|78.51|80.9|78.5|81.03|78.63|80.37|77.97|0
1649417100000|2022-04-08 11:25:00|80.83|78.43|80.57|78.17|80.83|78.43|80.57|78.17|0
1649417400000|2022-04-08 11:30:00|80.53|78.13|80.69|78.29|81.16|78.76|80.53|78.13|0
1649417700000|2022-04-08 11:35:00|80.76|78.36|80.03|77.63|80.8|78.4|80.03|77.63|0
1649418000000|2022-04-08 11:40:00|79.96|77.56|80.06|77.66|80.16|77.76|79.7|77.3|0
1649418300000|2022-04-08 11:45:00|80.03|77.63|80.22|77.82|80.22|77.82|79.96|77.56|0
1649418600000|2022-04-08 11:50:00|80.29|77.89|80.35|77.95|80.61|78.21|80.15|77.75|0
1649418900000|2022-04-08 11:55:00|80.28|77.88|80.68|78.28|81.01|78.61|80.28|77.88|0
1649419200000|2022-04-08 12:00:00|80.61|78.21|81.44|79.04|81.54|79.14|80.41|78.01|0
1649419500000|2022-04-08 12:05:00|81.47|79.07|81.4|79|81.6|79.2|81.2|78.8|0
1649419800000|2022-04-08 12:10:00|81.47|79.07|81.66|79.26|81.8|79.4|81.47|79.07|0
1649420100000|2022-04-08 12:15:00|81.63|79.23|81.86|79.46|81.99|79.59|81.4|79|0
1649420400000|2022-04-08 12:20:00|81.83|79.43|81.39|78.99|81.86|79.46|81.32|78.92|0
1649420700000|2022-04-08 12:25:00|81.46|79.06|81.52|79.12|81.65|79.25|81.15|78.75|0
1649421000000|2022-04-08 12:30:00|81.45|79.05|82.25|79.85|82.39|79.99|81.32|78.92|0
1649421300000|2022-04-08 12:35:00|82.32|79.92|82.59|80.19|82.59|80.19|81.98|79.58|0
1649421600000|2022-04-08 12:40:00|82.72|80.32|83.33|80.93|83.67|81.27|82.72|80.32|0
1649421900000|2022-04-08 12:45:00|83.4|81|83.94|81.54|84.42|82.02|83.26|80.86|0
1649422200000|2022-04-08 12:50:00|84.21|81.81|84.35|81.95|84.62|82.22|83.94|81.54|0
1649422500000|2022-04-08 12:55:00|84.21|81.81|84.14|81.74|84.34|81.94|83.93|81.53|0
1649422800000|2022-04-08 13:00:00|84.27|81.87|85.11|82.71|85.72|83.32|83|80.6|0
1649423100000|2022-04-08 13:05:00|85.04|82.64|85.1|82.7|85.38|82.98|84.9|82.5|0
1649423400000|2022-04-08 13:10:00|85.17|82.77|86.53|84.13|86.88|84.48|85.17|82.77|0
1649423700000|2022-04-08 13:15:00|86.6|84.2|85.96|83.56|86.67|84.27|85.83|83.43|0
1649424000000|2022-04-08 13:20:00|86.03|83.63|86.17|83.77|86.38|83.98|85.82|83.42|0
1649424300000|2022-04-08 13:25:00|86.14|83.74|86.73|84.33|87.01|84.61|86.1|83.7|0
1649424600000|2022-04-08 13:30:00|86.45|84.05|88.06|85.66|89.21|86.81|86.16|83.76|0
1649424900000|2022-04-08 13:35:00|88.35|85.95|88.84|86.44|89.28|86.88|88.35|85.95|0
1649425200000|2022-04-08 13:40:00|89.13|86.73|91.29|88.89|91.29|88.89|88.13|85.73|0
1649425500000|2022-04-08 13:45:00|91.44|89.04|90.53|88.13|91.95|89.55|89.98|87.58|0
1649425800000|2022-04-08 13:50:00|90.71|88.31|92.24|89.84|92.46|90.06|90.34|87.94|0
1649426100000|2022-04-08 13:55:00|92.39|89.99|91.94|89.54|92.61|90.21|91.21|88.81|0
1649426400000|2022-04-08 14:00:00|92.61|90.21|89.97|87.57|92.61|90.21|89.83|87.43|0
1649426700000|2022-04-08 14:05:00|90.04|87.64|88.67|86.27|90.62|88.22|88.25|85.85|0
1649427000000|2022-04-08 14:10:00|88.82|86.42|89.27|86.87|90.15|87.75|87.7|85.3|0
1649427300000|2022-04-08 14:15:00|89.13|86.73|90.01|87.61|90.87|88.47|89.13|86.73|0
1649427600000|2022-04-08 14:20:00|89.94|87.54|88.78|86.38|90.08|87.68|88.35|85.95|0
1649427900000|2022-04-08 14:25:00|88.75|86.35|87.85|85.45|89.43|87.03|87.64|85.24|0
1649428200000|2022-04-08 14:30:00|87.92|85.52|87|84.6|87.99|85.59|86.15|83.75|0
1649428500000|2022-04-08 14:35:00|86.93|84.53|86.92|84.52|87.77|85.37|86.29|83.89|0
1649428800000|2022-04-08 14:40:00|86.78|84.38|87.55|85.15|87.7|85.3|86.36|83.96|0
1649429100000|2022-04-08 14:45:00|87.7|85.3|88.26|85.86|88.41|86.01|86.49|84.09|0
1649429400000|2022-04-08 14:50:00|88.12|85.72|83.51|81.11|88.12|85.72|83.37|80.97|0
1649429700000|2022-04-08 14:55:00|83.64|81.24|81.34|78.94|83.85|81.45|81.34|78.94|0
1649430000000|2022-04-08 15:00:00|81.54|79.14|82.7|80.3|84.43|82.03|79.94|77.54|0
1649430300000|2022-04-08 15:05:00|82.5|80.1|83.17|80.77|83.57|81.17|82.23|79.83|0
1649430600000|2022-04-08 15:10:00|83.37|80.97|81.33|78.93|83.57|81.17|80.86|78.46|0
1649430900000|2022-04-08 15:15:00|81.26|78.86|82.53|80.13|82.67|80.27|81.26|78.86|0
1649431200000|2022-04-08 15:20:00|82.46|80.06|83.48|81.08|83.68|81.28|82.46|80.06|0
1649431500000|2022-04-08 15:25:00|83.68|81.28|79.89|77.49|83.68|81.28|79.89|77.49|0
1649431800000|2022-04-08 15:30:00|79.82|77.42|79.15|76.75|79.89|77.49|78.49|76.09|0
1649432100000|2022-04-08 15:35:00|79.19|76.79|79.81|77.41|81.23|78.83|79.19|76.79|0
1649432400000|2022-04-08 15:40:00|80.08|77.68|80.15|77.75|80.62|78.22|79.54|77.14|0
1649432700000|2022-04-08 15:45:00|80.28|77.88|79.94|77.54|80.75|78.35|78.68|76.28|0
1649433000000|2022-04-08 15:50:00|79.87|77.47|79.8|77.4|80.14|77.74|78.74|76.34|0
1649433300000|2022-04-08 15:55:00|79.74|77.34|79.2|76.8|80.14|77.74|78.67|76.27|0
1649433600000|2022-04-08 16:00:00|79.27|76.87|78.9|76.5|79.33|76.93|78.47|76.07|0
1649433900000|2022-04-08 16:05:00|78.93|76.53|79.19|76.79|79.73|77.33|78.5|76.1|0
1649434200000|2022-04-08 16:10:00|79.33|76.93|79.59|77.19|80.53|78.13|78.46|76.06|0
1649434500000|2022-04-08 16:15:00|79.46|77.06|78.52|76.12|80.32|77.92|78.23|75.83|0
1649434800000|2022-04-08 16:20:00|78.46|76.06|77.53|75.13|78.59|76.19|77.37|74.97|0
1649435100000|2022-04-08 16:25:00|77.6|75.2|76.02|73.62|77.66|75.26|75.53|73.13|0
1649435400000|2022-04-08 16:30:00|76.05|73.65|77.61|75.21|77.78|75.38|75.95|73.55|0
1649435700000|2022-04-08 16:35:00|77.35|74.95|76.95|74.55|77.74|75.34|76.95|74.55|0
1649436000000|2022-04-08 16:40:00|76.89|74.49|77.34|74.94|77.54|75.14|76.43|74.03|0
1649436300000|2022-04-08 16:45:00|77.41|75.01|78.13|75.73|78.26|75.86|76.88|74.48|0
1649436600000|2022-04-08 16:50:00|78.06|75.66|77.14|74.74|78.46|76.06|76.88|74.48|0
1649436900000|2022-04-08 16:55:00|77.24|74.84|76.61|74.21|77.27|74.87|76.42|74.02|0
1649437200000|2022-04-08 17:00:00|76.68|74.28|77.06|74.66|77.92|75.52|76.55|74.15|0
1649437500000|2022-04-08 17:05:00|77.2|74.8|77.26|74.86|78.05|75.65|77.13|74.73|0
1649437800000|2022-04-08 17:10:00|77.13|74.73|78.57|76.17|78.57|76.17|77.13|74.73|0
1649438100000|2022-04-08 17:15:00|78.51|76.11|78.97|76.57|79.1|76.7|78.37|75.97|0
1649438400000|2022-04-08 17:20:00|79.04|76.64|78.43|76.03|79.04|76.64|78.1|75.7|0
1649438700000|2022-04-08 17:25:00|78.57|76.17|79.16|76.76|79.23|76.83|78.57|76.17|0
1649439000000|2022-04-08 17:30:00|79.1|76.7|79.9|77.5|79.9|77.5|79.03|76.63|0
1649439300000|2022-04-08 17:35:00|79.96|77.56|79.69|77.29|79.96|77.56|79.16|76.76|0
1649439600000|2022-04-08 17:40:00|79.76|77.36|79.62|77.22|80.29|77.89|79.42|77.02|0
1649439900000|2022-04-08 17:45:00|79.69|77.29|80.49|78.09|80.7|78.3|79.69|77.29|0
1649440200000|2022-04-08 17:50:00|80.63|78.23|80.15|77.75|80.76|78.36|79.75|77.35|0
1649440500000|2022-04-08 17:55:00|80.22|77.82|79.94|77.54|80.42|78.02|79.88|77.48|0
1649440800000|2022-04-08 18:00:00|80.08|77.68|80.68|78.28|80.89|78.49|79.47|77.07|0
1649441100000|2022-04-08 18:05:00|80.62|78.22|79.8|77.4|80.89|78.49|79.74|77.34|0
1649441400000|2022-04-08 18:10:00|79.74|77.34|79.2|76.8|79.8|77.4|79.13|76.73|0
1649441700000|2022-04-08 18:15:00|79.13|76.73|79.86|77.46|80.13|77.73|79.13|76.73|0
1649442000000|2022-04-08 18:20:00|79.93|77.53|80.81|78.41|80.87|78.47|78.79|76.39|0
1649442300000|2022-04-08 18:25:00|80.87|78.47|82.31|79.91|83|80.6|80.87|78.47|0
1649442600000|2022-04-08 18:30:00|82.38|79.98|82.93|80.53|83.14|80.74|82.27|79.87|0
1649442900000|2022-04-08 18:35:00|83|80.6|82.09|79.69|83.27|80.87|81.68|79.28|0
1649443200000|2022-04-08 18:40:00|82.3|79.9|82.5|80.1|82.78|80.38|81.54|79.14|0
1649443500000|2022-04-08 18:45:00|82.37|79.97|81.26|78.86|82.64|80.24|81.2|78.8|0
1649443800000|2022-04-08 18:50:00|81.23|78.83|79.7|77.3|81.4|79|79.3|76.9|0
1649444100000|2022-04-08 18:55:00|79.77|77.37|80.64|78.24|80.92|78.52|79.57|77.17|0
1649444400000|2022-04-08 19:00:00|80.85|78.45|80.98|78.58|81.19|78.79|80.37|77.97|0
1649444700000|2022-04-08 19:05:00|80.91|78.51|81.45|79.05|81.73|79.33|80.3|77.9|0
1649445000000|2022-04-08 19:10:00|81.52|79.12|80.23|77.83|81.86|79.46|79.08|76.68|0
1649445300000|2022-04-08 19:15:00|80.36|77.96|80.43|78.03|80.7|78.3|78.61|76.21|0
1649445600000|2022-04-08 19:20:00|80.49|78.09|80.35|77.95|81.17|78.77|79.92|77.52|0
1649445900000|2022-04-08 19:25:00|80.42|78.02|79.81|77.41|80.42|78.02|79.74|77.34|0
1649446200000|2022-04-08 19:30:00|79.61|77.21|81.23|78.83|81.23|78.83|79.21|76.81|0
1649446500000|2022-04-08 19:35:00|81.57|79.17|82.12|79.72|82.19|79.79|81.43|79.03|0
1649446800000|2022-04-08 19:40:00|81.98|79.58|80.41|78.01|82.39|79.99|80.41|78.01|0
1649447100000|2022-04-08 19:45:00|80.61|78.21|82.73|80.33|82.73|80.33|80.07|77.67|0
1649447400000|2022-04-08 19:50:00|82.87|80.47|85.34|82.94|85.59|83.19|82.35|79.95|0
1649447700000|2022-04-08 19:55:00|85.16|82.76|84.32|81.92|86.58|84.18|84.32|81.92|0
1649448000000|2022-04-08 20:00:00|84.11|81.71|83.89|81.49|84.11|81.71|82.99|80.59|0
1649448300000|2022-04-08 20:05:00|83.82|81.42|83.89|81.49|84.31|81.91|83.75|81.35|0
1649448600000|2022-04-08 20:10:00|83.82|81.42|84.65|82.25|84.65|82.25|83.82|81.42|0
1649660700000|2022-04-11 07:05:00|89.42|87.02|90.52|88.12|90.74|88.34|88.98|86.58|0
1649661000000|2022-04-11 07:10:00|90.59|88.19|93.11|90.71|93.11|90.71|90.59|88.19|0
1649661300000|2022-04-11 07:15:00|93.52|91.12|92.23|89.83|93.79|91.39|91.33|88.93|0
1649661600000|2022-04-11 07:20:00|92.46|90.06|90.29|87.89|92.46|90.06|90.21|87.81|0
1649661900000|2022-04-11 07:25:00|90.36|87.96|86|83.6|90.51|88.11|86|83.6|0
1649662200000|2022-04-11 07:30:00|85.92|83.52|86.35|83.95|87.07|84.67|85.85|83.45|0
1649662500000|2022-04-11 07:35:00|86.28|83.88|85.99|83.59|86.63|84.23|85.92|83.52|0
1649662800000|2022-04-11 07:40:00|85.92|83.52|86.55|84.15|86.59|84.19|85.77|83.37|0
1649663100000|2022-04-11 07:45:00|86.38|83.98|85.91|83.51|87.13|84.73|84.99|82.59|0
1649663400000|2022-04-11 07:50:00|85.87|83.47|86.27|83.87|86.76|84.36|85.87|83.47|0
1649663700000|2022-04-11 07:55:00|86.17|83.77|86.99|84.59|86.99|84.59|86.13|83.73|0
1649664000000|2022-04-11 08:00:00|86.91|84.51|88.14|85.74|88.14|85.74|86.19|83.79|0
1649664300000|2022-04-11 08:05:00|88.22|85.82|89.02|86.62|89.39|86.99|87.78|85.38|0
1649664600000|2022-04-11 08:10:00|89.16|86.76|89.42|87.02|89.64|87.24|88.72|86.32|0
1649664900000|2022-04-11 08:15:00|89.97|87.57|92.14|89.74|92.21|89.81|89.09|86.69|0
1649665200000|2022-04-11 08:20:00|92.29|89.89|92.36|89.96|92.89|90.49|91.68|89.28|0
1649665500000|2022-04-11 08:25:00|92.4|90|92.58|90.18|93.42|91.02|92.4|90|0
1649665800000|2022-04-11 08:30:00|92.55|90.15|92.05|89.65|93.27|90.87|92.01|89.61|0
1649666100000|2022-04-11 08:35:00|92.28|89.88|91.93|89.53|92.28|89.88|91.6|89.2|0
1649666400000|2022-04-11 08:40:00|91.9|89.5|92.01|89.61|92.2|89.8|91.67|89.27|0
1649666700000|2022-04-11 08:45:00|91.97|89.57|91.21|88.81|92.04|89.64|91.14|88.74|0
1649667000000|2022-04-11 08:50:00|91.14|88.74|90.91|88.51|91.89|89.49|90.91|88.51|0
1649667300000|2022-04-11 08:55:00|90.95|88.55|91.5|89.1|91.65|89.25|90.53|88.13|0
1649667600000|2022-04-11 09:00:00|91.47|89.07|90.94|88.54|91.65|89.25|90.9|88.5|0
1649667900000|2022-04-11 09:05:00|90.97|88.57|91.42|89.02|91.8|89.4|90.6|88.2|0
1649668200000|2022-04-11 09:10:00|91.38|88.98|91.42|89.02|91.94|89.54|90.89|88.49|0
1649668500000|2022-04-11 09:15:00|91.34|88.94|90.74|88.34|91.57|89.17|90.74|88.34|0
1649668800000|2022-04-11 09:20:00|90.66|88.26|90.21|87.81|91.11|88.71|90.21|87.81|0
1649669100000|2022-04-11 09:25:00|90.29|87.89|89.95|87.55|90.29|87.89|89.84|87.44|0
1649669400000|2022-04-11 09:30:00|90.02|87.62|90.32|87.92|90.5|88.1|89.98|87.58|0
1649669700000|2022-04-11 09:35:00|90.2|87.8|89.83|87.43|90.35|87.95|89.79|87.39|0
1649670000000|2022-04-11 09:40:00|89.87|87.47|89.9|87.5|90.72|88.32|89.68|87.28|0
1649670300000|2022-04-11 09:45:00|89.83|87.43|89.45|87.05|90.01|87.61|87.95|85.55|0
1649670600000|2022-04-11 09:50:00|89.42|87.02|88.35|85.95|89.53|87.13|88.27|85.87|0
1649670900000|2022-04-11 09:55:00|88.27|85.87|88.23|85.83|88.71|86.31|87.69|85.29|0
1649671200000|2022-04-11 10:00:00|88.12|85.72|87.9|85.5|88.12|85.72|87.68|85.28|0
1649671500000|2022-04-11 10:05:00|87.83|85.43|87.82|85.42|88.12|85.72|87.32|84.92|0
1649671800000|2022-04-11 10:10:00|87.86|85.46|87.75|85.35|88.19|85.79|87.75|85.35|0
1649672100000|2022-04-11 10:15:00|87.68|85.28|87.02|84.62|87.79|85.39|86.7|84.3|0
1649672400000|2022-04-11 10:20:00|86.98|84.58|88.25|85.85|88.32|85.92|86.95|84.55|0
1649672700000|2022-04-11 10:25:00|88.29|85.89|88.54|86.14|88.83|86.43|88.1|85.7|0
1649673000000|2022-04-11 10:30:00|88.61|86.21|88.97|86.57|89.05|86.65|87.95|85.55|0
1649673300000|2022-04-11 10:35:00|89.05|86.65|89.56|87.16|89.85|87.45|88.83|86.43|0
1649673600000|2022-04-11 10:40:00|89.52|87.12|90.66|88.26|90.85|88.45|89.34|86.94|0
1649673900000|2022-04-11 10:45:00|90.7|88.3|89.48|87.08|90.81|88.41|89.37|86.97|0
1649674200000|2022-04-11 10:50:00|89.4|87|89.1|86.7|89.47|87.07|88.67|86.27|0
1649674500000|2022-04-11 10:55:00|89.03|86.63|88.01|85.61|89.1|86.7|88.01|85.61|0
1649674800000|2022-04-11 11:00:00|88.08|85.68|88.44|86.04|88.81|86.41|87.86|85.46|0
1649675100000|2022-04-11 11:05:00|88.4|86|88.73|86.33|89.09|86.69|87.93|85.53|0
1649675400000|2022-04-11 11:10:00|88.65|86.25|88.91|86.51|89.24|86.84|88.22|85.82|0
1649675700000|2022-04-11 11:15:00|88.94|86.54|89.97|87.57|90.12|87.72|88.94|86.54|0
1649676000000|2022-04-11 11:20:00|90.04|87.64|89.96|87.56|90.41|88.01|89.89|87.49|0
1649676300000|2022-04-11 11:25:00|90.04|87.64|89.7|87.3|90.48|88.08|89.59|87.19|0
1649676600000|2022-04-11 11:30:00|89.66|87.26|90.4|88|90.55|88.15|89.66|87.26|0
1649676900000|2022-04-11 11:35:00|90.44|88.04|91.66|89.26|91.66|89.26|90.32|87.92|0
1649677200000|2022-04-11 11:40:00|91.74|89.34|92.19|89.79|92.56|90.16|91.59|89.19|0
1649677500000|2022-04-11 11:45:00|92.3|89.9|92.11|89.71|92.48|90.08|91.85|89.45|0
1649677800000|2022-04-11 11:50:00|92.03|89.63|92.25|89.85|92.56|90.16|91.73|89.33|0
1649678100000|2022-04-11 11:55:00|92.33|89.93|92.78|90.38|92.97|90.57|92.02|89.62|0
1649678400000|2022-04-11 12:00:00|92.7|90.3|92.47|90.07|93.15|90.75|92.02|89.62|0
1649678700000|2022-04-11 12:05:00|92.55|90.15|93.87|91.47|94.14|91.74|92.47|90.07|0
1649679000000|2022-04-11 12:10:00|93.99|91.59|93.68|91.28|94.75|92.35|93.6|91.2|0
1649679300000|2022-04-11 12:15:00|93.75|91.35|93.9|91.5|94.29|91.89|93.37|90.97|0
1649679600000|2022-04-11 12:20:00|93.83|91.43|94.97|92.57|95.21|92.81|93.6|91.2|0
1649679900000|2022-04-11 12:25:00|95.01|92.61|94.78|92.38|95.05|92.65|94.28|91.88|0
1649680200000|2022-04-11 12:30:00|94.74|92.34|94.43|92.03|95.05|92.65|93.97|91.57|0
1649680500000|2022-04-11 12:35:00|94.5|92.1|94.88|92.48|94.88|92.48|93.97|91.57|0
1649680800000|2022-04-11 12:40:00|94.73|92.33|94.03|91.63|95.11|92.71|94.03|91.63|0
1649681100000|2022-04-11 12:45:00|93.88|91.48|93.19|90.79|93.88|91.48|92.96|90.56|0
1649681400000|2022-04-11 12:50:00|93.27|90.87|92.61|90.21|93.34|90.94|91.72|89.32|0
1649681700000|2022-04-11 12:55:00|92.69|90.29|92.76|90.36|92.76|90.36|92.08|89.68|0
1649682000000|2022-04-11 13:00:00|92.68|90.28|92.15|89.75|92.91|90.51|92|89.6|0
1649682300000|2022-04-11 13:05:00|92.22|89.82|93.05|90.65|93.05|90.65|92.15|89.75|0
1649682600000|2022-04-11 13:10:00|93.13|90.73|92.8|90.4|94.1|91.7|92.8|90.4|0
1649682900000|2022-04-11 13:15:00|92.73|90.33|92.95|90.55|92.95|90.55|92.42|90.02|0
1649683200000|2022-04-11 13:20:00|93.03|90.63|93.02|90.62|93.71|91.31|92.65|90.25|0
1649683500000|2022-04-11 13:25:00|92.95|90.55|93.78|91.38|93.94|91.54|92.42|90.02|0
1649683800000|2022-04-11 13:30:00|93.71|91.31|93.85|91.45|94.55|92.15|91.58|89.18|0
1649684100000|2022-04-11 13:35:00|94.01|91.61|96.25|93.85|96.32|93.92|91.13|88.73|0
1649684400000|2022-04-11 13:40:00|96.09|93.69|94|91.6|97.58|95.18|93.39|90.99|0
1649684700000|2022-04-11 13:45:00|93.85|91.45|93.84|91.44|95.39|92.99|93.08|90.68|0
1649685000000|2022-04-11 13:50:00|93.92|91.52|93.46|91.06|95.3|92.9|92.55|90.15|0
1649685300000|2022-04-11 13:55:00|93.38|90.98|93.76|91.36|94.76|92.36|92.85|90.45|0
1649685600000|2022-04-11 14:00:00|94.14|91.74|95.29|92.89|95.68|93.28|92.84|90.44|0
1649685900000|2022-04-11 14:05:00|95.37|92.97|94.21|91.81|96.15|93.75|93.6|91.2|0
1649686200000|2022-04-11 14:10:00|94.06|91.66|94.44|92.04|95.13|92.73|92.99|90.59|0
1649686500000|2022-04-11 14:15:00|94.21|91.81|95.75|93.35|95.98|93.58|92.75|90.35|0
1649686800000|2022-04-11 14:20:00|96.06|93.66|96.29|93.89|96.44|94.04|94.97|92.57|0
1649687100000|2022-04-11 14:25:00|96.13|93.73|97.96|95.56|99.05|96.65|95.74|93.34|0
1649687400000|2022-04-11 14:30:00|97.88|95.48|98.79|96.39|99.35|96.95|97.64|95.24|0
1649687700000|2022-04-11 14:35:00|98.63|96.23|99.5|97.1|100.15|97.75|98.31|95.91|0
1649688000000|2022-04-11 14:40:00|99.58|97.18|100.46|98.06|100.86|98.46|99.26|96.86|0
1649688300000|2022-04-11 14:45:00|100.54|98.14|100.7|98.3|100.94|98.54|99.82|97.42|0
1649688600000|2022-04-11 14:50:00|100.62|98.22|99.09|96.69|100.78|98.38|98.85|96.45|0
1649688900000|2022-04-11 14:55:00|99.25|96.85|99.89|97.49|100.13|97.73|98.85|96.45|0
1649689200000|2022-04-11 15:00:00|100.29|97.89|99.8|97.4|100.29|97.89|98.93|96.53|0
1649689500000|2022-04-11 15:05:00|99.88|97.48|100.76|98.36|101.01|98.61|99.8|97.4|0
1649689800000|2022-04-11 15:10:00|100.84|98.44|101.08|98.68|101.65|99.25|100.2|97.8|0
1649690100000|2022-04-11 15:15:00|101.16|98.76|101.4|99|101.89|99.49|100.67|98.27|0
1649690400000|2022-04-11 15:20:00|101.48|99.08|101.8|99.4|101.97|99.57|101.04|98.64|0
1649690700000|2022-04-11 15:25:00|101.88|99.48|101.47|99.07|102.21|99.81|100.11|97.71|0
1649691000000|2022-04-11 15:30:00|101.64|99.24|99.86|97.46|101.8|99.4|99.7|97.3|0
1649691300000|2022-04-11 15:35:00|99.94|97.54|100.74|98.34|100.74|98.34|99.06|96.66|0
1649691600000|2022-04-11 15:40:00|100.66|98.26|99.77|97.37|100.74|98.34|99.45|97.05|0
1649691900000|2022-04-11 15:45:00|99.69|97.29|100.33|97.93|100.73|98.33|99.05|96.65|0
1649692200000|2022-04-11 15:50:00|100.25|97.85|100|97.6|100.89|98.49|99.37|96.97|0
1649692500000|2022-04-11 15:55:00|100.08|97.68|100.88|98.48|101.17|98.77|100|97.6|0
1649692800000|2022-04-11 16:00:00|100.96|98.56|101.2|98.8|101.93|99.53|100.92|98.52|0
1649693100000|2022-04-11 16:05:00|101.24|98.84|100.79|98.39|101.24|98.84|100.31|97.91|0
1649693400000|2022-04-11 16:10:00|100.71|98.31|101.52|99.12|101.72|99.32|100.47|98.07|0
1649693700000|2022-04-11 16:15:00|101.35|98.95|101.11|98.71|101.84|99.44|101.11|98.71|0
1649694000000|2022-04-11 16:20:00|100.95|98.55|101.59|99.19|101.83|99.43|100.71|98.31|0
1649694300000|2022-04-11 16:25:00|101.67|99.27|102.23|99.83|102.24|99.84|101.59|99.19|0
1649694600000|2022-04-11 16:30:00|102.15|99.75|101.99|99.59|102.64|100.24|101.82|99.42|0
1649694900000|2022-04-11 16:35:00|101.91|99.51|102.06|99.66|102.39|99.99|101.74|99.34|0
1649695200000|2022-04-11 16:40:00|102.14|99.74|102.63|100.23|103.04|100.64|102.06|99.66|0
1649695500000|2022-04-11 16:45:00|102.55|100.15|101.57|99.17|102.55|100.15|101.25|98.85|0
1649695800000|2022-04-11 16:50:00|101.65|99.25|102.78|100.38|103.36|100.96|101.24|98.84|0
1649696100000|2022-04-11 16:55:00|102.87|100.47|101.8|99.4|103.11|100.71|101.56|99.16|0
1649696400000|2022-04-11 17:00:00|101.88|99.48|100.03|97.63|101.88|99.48|99.71|97.31|0
1649696700000|2022-04-11 17:05:00|100.11|97.71|100.34|97.94|100.51|98.11|99.46|97.06|0
1649697000000|2022-04-11 17:10:00|100.26|97.86|99.7|97.3|100.58|98.18|99.5|97.1|0
1649697300000|2022-04-11 17:15:00|99.78|97.38|100.9|98.5|101.46|99.06|99.7|97.3|0
1649697600000|2022-04-11 17:20:00|100.65|98.25|102.51|100.11|102.76|100.36|100.65|98.25|0
1649697900000|2022-04-11 17:25:00|102.35|99.95|102.23|99.83|103|100.6|101.78|99.38|0
1649698200000|2022-04-11 17:30:00|102.27|99.87|100.96|98.56|102.27|99.87|100.96|98.56|0
1649698500000|2022-04-11 17:35:00|100.88|98.48|101.36|98.96|102.55|100.15|100.32|97.92|0
1649698800000|2022-04-11 17:40:00|101.49|99.09|101.48|99.08|101.68|99.28|100.4|98|0
1649699100000|2022-04-11 17:45:00|101.6|99.2|101.36|98.96|101.68|99.28|100.95|98.55|0
1649699400000|2022-04-11 17:50:00|101.44|99.04|101.59|99.19|101.76|99.36|101.19|98.79|0
1649699700000|2022-04-11 17:55:00|101.68|99.28|100.7|98.3|102|99.6|100.54|98.14|0
1649700000000|2022-04-11 18:00:00|100.62|98.22|101.75|99.35|102.24|99.84|100.3|97.9|0
1649700300000|2022-04-11 18:05:00|101.59|99.19|99.89|97.49|101.99|99.59|99.41|97.01|0
1649700600000|2022-04-11 18:10:00|100.05|97.65|102.55|100.15|102.8|100.4|99.65|97.25|0
1649700900000|2022-04-11 18:15:00|102.76|100.36|103.41|101.01|103.45|101.05|102.55|100.15|0
1649701200000|2022-04-11 18:20:00|103.45|101.05|103.04|100.64|103.45|101.05|102.87|100.47|0
1649701500000|2022-04-11 18:25:00|103.12|100.72|102.7|100.3|103.28|100.88|102.42|100.02|0
1649701800000|2022-04-11 18:30:00|103.03|100.63|102.21|99.81|103.85|101.45|102.13|99.73|0
1649702100000|2022-04-11 18:35:00|102.37|99.97|101.96|99.56|102.78|100.38|101.96|99.56|0
1649702400000|2022-04-11 18:40:00|101.72|99.32|101.88|99.48|102.45|100.05|101.23|98.83|0
1649702700000|2022-04-11 18:45:00|101.8|99.4|100.02|97.62|101.96|99.56|99.94|97.54|0
1649703000000|2022-04-11 18:50:00|100.1|97.7|100.09|97.69|100.34|97.94|98.66|96.26|0
1649703300000|2022-04-11 18:55:00|100.01|97.61|99.77|97.37|100.09|97.69|99.37|96.97|0
1649703600000|2022-04-11 19:00:00|99.85|97.45|101.09|98.69|101.21|98.81|98.02|95.62|0
1649703900000|2022-04-11 19:05:00|101.05|98.65|100.64|98.24|101.86|99.46|100.56|98.16|0
1649704200000|2022-04-11 19:10:00|100.48|98.08|101.73|99.33|101.77|99.37|100.08|97.68|0
1649704500000|2022-04-11 19:15:00|101.53|99.13|102.17|99.77|102.83|100.43|101.53|99.13|0
1649704800000|2022-04-11 19:20:00|102.34|99.94|103.03|100.63|103.07|100.67|102.25|99.85|0
1649705100000|2022-04-11 19:25:00|103.07|100.67|104.71|102.31|104.8|102.4|102.9|100.5|0
1649705400000|2022-04-11 19:30:00|104.63|102.23|106.46|104.06|106.51|104.11|104.38|101.98|0
1649705700000|2022-04-11 19:35:00|106.63|104.23|105.96|103.56|107.01|104.61|105.96|103.56|0
1649706000000|2022-04-11 19:40:00|106.04|103.64|106.37|103.97|106.96|104.56|105.12|102.72|0
1649706300000|2022-04-11 19:45:00|106.54|104.14|106.73|104.33|107.72|105.32|104.68|102.28|0
1649706600000|2022-04-11 19:50:00|106.05|103.65|108.6|106.2|108.6|106.2|105.38|102.98|0
1649706900000|2022-04-11 19:55:00|108.42|106.02|106.8|104.4|109.02|106.62|106.72|104.32|0
1649707200000|2022-04-11 20:00:00|106.63|104.23|108.34|105.94|108.34|105.94|106.63|104.23|0
1649707500000|2022-04-11 20:05:00|108.26|105.86|107.23|104.83|108.26|105.86|107.23|104.83|0
1649707800000|2022-04-11 20:10:00|107.32|104.92|107.65|105.25|107.65|105.25|106.47|104.07|0
1649708100000|2022-04-11 20:15:00|107.77|104.97|107.68|104.88|107.85|105.05|107.25|104.45|0
1649708400000|2022-04-11 20:20:00|107.59|104.79|108.01|105.21|108.1|105.3|107.51|104.71|0
1649708700000|2022-04-11 20:25:00|108.1|105.3|108.27|105.47|108.27|105.47|107.93|105.13|0
1649709000000|2022-04-11 20:30:00|108.18|105.38|108.95|106.15|109.21|106.41|108.09|105.29|0
1649709300000|2022-04-11 20:35:00|108.87|106.07|108.01|105.21|108.87|106.07|108.01|105.21|0
1649709600000|2022-04-11 20:40:00|107.93|105.13|108.18|105.38|108.35|105.55|107.93|105.13|0
1649709900000|2022-04-11 20:45:00|108.09|105.29|108.17|105.37|108.51|105.71|108.09|105.29|0
1649710200000|2022-04-11 20:50:00|108.09|105.29|108.08|105.28|108.25|105.45|107.92|105.12|0
1649710500000|2022-04-11 20:55:00|108|105.2|107.95|105.15|108.08|105.28|107.87|105.07|0
1649710800000|2022-04-11 21:00:00|107.93|105.13|107.98|105.18|108.07|105.27|107.9|105.1|0
1649711100000|2022-04-11 21:05:00|107.99|105.19|107.99|105.19|108.03|105.23|107.96|105.16|0
1649711400000|2022-04-11 21:10:00|107.97|105.17|107.98|105.18|107.98|105.18|107.96|105.16|0
1649711700000|2022-04-11 21:15:00|107.99|105.19|107.95|105.15|107.99|105.19|107.95|105.15|0
1649712000000|2022-04-11 21:20:00|107.92|105.12|107.82|105.02|107.92|105.12|107.61|104.81|0
1649712300000|2022-04-11 21:25:00|107.77|104.97|107.78|104.98|107.91|105.11|107.71|104.91|0
1649712600000|2022-04-11 21:30:00|107.77|104.97|107.82|105.02|107.89|105.09|107.75|104.95|0
1649712900000|2022-04-11 21:35:00|107.83|105.03|107.86|105.06|107.86|105.06|107.74|104.94|0
1649713200000|2022-04-11 21:40:00|107.87|105.07|107.94|105.14|107.96|105.16|107.86|105.06|0
1649713500000|2022-04-11 21:45:00|107.96|105.16|107.93|105.13|107.98|105.18|107.93|105.13|0
1649713800000|2022-04-11 21:50:00|107.91|105.11|107.93|105.13|107.94|105.14|107.89|105.09|0
1649714100000|2022-04-11 21:55:00|107.95|105.15|107.88|105.08|107.96|105.16|107.79|104.99|0
1649714400000|2022-04-11 22:00:00|107.84|105.04|107.26|104.46|107.84|105.04|106.8|104|0
1649714700000|2022-04-11 22:05:00|107.18|104.38|107.51|104.71|107.6|104.8|107.09|104.29|0
1649715000000|2022-04-11 22:10:00|107.43|104.63|107.13|104.33|107.43|104.63|107.09|104.29|0
1649715300000|2022-04-11 22:15:00|107.17|104.37|107.33|104.53|107.33|104.53|107.08|104.28|0
1649715600000|2022-04-11 22:20:00|107.25|104.45|107.33|104.53|107.42|104.62|107.08|104.28|0
1649715900000|2022-04-11 22:25:00|107.24|104.44|107.24|104.44|107.41|104.61|107.16|104.36|0
1649716200000|2022-04-11 22:30:00|107.16|104.36|106.9|104.1|107.16|104.36|106.9|104.1|0
1649716500000|2022-04-11 22:35:00|106.94|104.14|106.81|104.01|106.98|104.18|106.73|103.93|0
1649716800000|2022-04-11 22:40:00|106.89|104.09|106.72|103.92|106.89|104.09|106.72|103.92|0
1649717100000|2022-04-11 22:45:00|106.64|103.84|106.8|104|106.8|104|106.64|103.84|0
1649717400000|2022-04-11 22:50:00|106.89|104.09|106.8|104|106.97|104.17|106.8|104|0
1649717700000|2022-04-11 22:55:00|106.71|103.91|106.63|103.83|106.71|103.91|106.54|103.74|0
1649718000000|2022-04-11 23:00:00|106.54|103.74|106.96|104.16|106.96|104.16|106.54|103.74|0
1649718300000|2022-04-11 23:05:00|107.04|104.24|107.12|104.32|107.38|104.58|107|104.2|0
1649718600000|2022-04-11 23:10:00|107.21|104.41|107.37|104.57|107.63|104.83|107.12|104.32|0
1649718900000|2022-04-11 23:15:00|107.46|104.66|107.62|104.82|107.79|104.99|107.37|104.57|0
1649719200000|2022-04-11 23:20:00|107.71|104.91|108.38|105.58|108.64|105.84|107.28|104.48|0
1649719500000|2022-04-11 23:25:00|108.21|105.41|108.25|105.45|108.72|105.92|108.04|105.24|0
1649719800000|2022-04-11 23:30:00|108.29|105.49|108.12|105.32|108.55|105.75|107.61|104.81|0
1649720100000|2022-04-11 23:35:00|108.2|105.4|108.54|105.74|108.71|105.91|108.16|105.36|0
1649720400000|2022-04-11 23:40:00|108.62|105.82|108.36|105.56|108.62|105.82|108.11|105.31|0
1649720700000|2022-04-11 23:45:00|108.45|105.65|109.13|106.33|109.13|106.33|108.28|105.48|0
1649721000000|2022-04-11 23:50:00|109.21|106.41|109.38|106.58|109.55|106.75|108.61|105.81|0
1649721300000|2022-04-11 23:55:00|109.47|106.67|108.95|106.15|109.81|107.01|108.86|106.06|0
1649721600000|2022-04-12 00:00:00|109.12|106.32|108.6|105.8|109.12|106.32|107.93|105.13|0
1649721900000|2022-04-12 00:05:00|108.69|105.89|109.2|106.4|109.37|106.57|108.43|105.63|0
1649722200000|2022-04-12 00:10:00|109.28|106.48|109.49|106.69|109.88|107.08|109.2|106.4|0
1649722500000|2022-04-12 00:15:00|109.53|106.73|109.19|106.39|109.79|106.99|108.42|105.62|0
1649722800000|2022-04-12 00:20:00|109.1|106.3|108.89|106.09|109.44|106.64|108.58|105.78|0
1649723100000|2022-04-12 00:25:00|108.93|106.13|109.01|106.21|109.26|106.46|108.41|105.61|0
1649723400000|2022-04-12 00:30:00|108.92|106.12|109.26|106.46|109.43|106.63|108.58|105.78|0
1649723700000|2022-04-12 00:35:00|109.17|106.37|109.51|106.71|109.69|106.89|108.83|106.03|0
1649724000000|2022-04-12 00:40:00|109.43|106.63|109.85|107.05|109.85|107.05|109.43|106.63|0
1649724300000|2022-04-12 00:45:00|110.46|107.66|110.88|108.08|111.06|108.26|110.45|107.65|0
1649724600000|2022-04-12 00:50:00|110.8|108|111.92|109.12|112.01|109.21|110.8|108|0
1649724900000|2022-04-12 00:55:00|112.1|109.3|113.23|110.43|113.59|110.79|111.92|109.12|0
1649725200000|2022-04-12 01:00:00|113.32|110.52|113.05|110.25|113.67|110.87|112.79|109.99|0
1649725500000|2022-04-12 01:05:00|113.1|110.3|113.14|110.34|113.49|110.69|112.96|110.16|0
1649725800000|2022-04-12 01:10:00|113.22|110.42|113.4|110.6|113.49|110.69|113.22|110.42|0
1649726100000|2022-04-12 01:15:00|113.31|110.51|113.39|110.59|113.48|110.68|112.96|110.16|0
1649726400000|2022-04-12 01:20:00|113.48|110.68|113.48|110.68|113.48|110.68|112.95|110.15|0
1649726700000|2022-04-12 01:25:00|113.74|110.94|114.09|111.29|114.45|111.65|113.65|110.85|0
1649727000000|2022-04-12 01:30:00|113.91|111.11|113.82|111.02|114.27|111.47|113.21|110.41|0
1649727300000|2022-04-12 01:35:00|113.73|110.93|113.99|111.19|114.09|111.29|113.25|110.45|0
1649727600000|2022-04-12 01:40:00|114.08|111.28|114.08|111.28|114.7|111.9|113.82|111.02|0
1649727900000|2022-04-12 01:45:00|114.17|111.37|114.34|111.54|114.52|111.72|113.9|111.1|0
1649728200000|2022-04-12 01:50:00|114.38|111.58|115.31|112.51|115.31|112.51|114.25|111.45|0
1649728500000|2022-04-12 01:55:00|115.22|112.42|115.22|112.42|115.49|112.69|114.87|112.07|0
1649728800000|2022-04-12 02:00:00|115.13|112.33|115.39|112.59|115.4|112.6|114.86|112.06|0
1649729100000|2022-04-12 02:05:00|115.35|112.55|114.5|111.7|115.39|112.59|114.5|111.7|0
1649729400000|2022-04-12 02:10:00|114.41|111.61|114.32|111.52|114.5|111.7|114.05|111.25|0
1649729700000|2022-04-12 02:15:00|114.23|111.43|114.85|112.05|114.93|112.13|114.05|111.25|0
1649730000000|2022-04-12 02:20:00|115.02|112.22|115.11|112.31|115.2|112.4|114.49|111.69|0
1649730300000|2022-04-12 02:25:00|115.16|112.36|114.75|111.95|115.29|112.49|114.66|111.86|0
1649730600000|2022-04-12 02:30:00|114.66|111.86|113.95|111.15|114.75|111.95|113.68|110.88|0
1649730900000|2022-04-12 02:35:00|113.99|111.19|114.38|111.58|114.38|111.58|113.68|110.88|0
1649731200000|2022-04-12 02:40:00|114.3|111.5|114.07|111.27|114.38|111.58|114.03|111.23|0
1649731500000|2022-04-12 02:45:00|114.03|111.23|114.02|111.22|114.2|111.4|114.02|111.22|0
1649731800000|2022-04-12 02:50:00|114.07|111.27|114.02|111.22|114.29|111.49|114.02|111.22|0
1649732100000|2022-04-12 02:55:00|114.1|111.3|114.1|111.3|114.37|111.57|114.01|111.21|0
1649732400000|2022-04-12 03:00:00|114.01|111.21|115.31|112.51|115.49|112.69|114.01|111.21|0
1649732700000|2022-04-12 03:05:00|115.4|112.6|115.44|112.64|115.67|112.87|115.31|112.51|0
1649733000000|2022-04-12 03:10:00|115.4|112.6|115.44|112.64|115.84|113.04|115.39|112.59|0
1649733300000|2022-04-12 03:15:00|115.39|112.59|116.64|113.84|116.82|114.02|115.3|112.5|0
1649733600000|2022-04-12 03:20:00|116.73|113.93|116.63|113.83|116.9|114.1|116.45|113.65|0
1649733900000|2022-04-12 03:25:00|116.54|113.74|116.54|113.74|116.59|113.79|116.27|113.47|0
1649734200000|2022-04-12 03:30:00|116.63|113.83|116.53|113.73|116.63|113.83|115.82|113.02|0
1649734500000|2022-04-12 03:35:00|116.44|113.64|116.26|113.46|116.8|114|116|113.2|0
1649734800000|2022-04-12 03:40:00|116.35|113.55|116.53|113.73|116.62|113.82|116.26|113.46|0
1649735100000|2022-04-12 03:45:00|116.44|113.64|116.52|113.72|116.61|113.81|116.26|113.46|0
1649735400000|2022-04-12 03:50:00|116.43|113.63|116.52|113.72|116.79|113.99|116.25|113.45|0
1649735700000|2022-04-12 03:55:00|116.43|113.63|116.69|113.89|116.96|114.16|116.43|113.63|0
1649736000000|2022-04-12 04:00:00|116.65|113.85|116.6|113.8|116.78|113.98|116.24|113.44|0
1649736300000|2022-04-12 04:05:00|116.55|113.75|116.91|114.11|116.95|114.15|116.24|113.44|0
1649736600000|2022-04-12 04:10:00|116.86|114.06|116.77|113.97|116.86|114.06|116.59|113.79|0
1649736900000|2022-04-12 04:15:00|116.81|114.01|116.76|113.96|116.81|114.01|116.59|113.79|0
1649737200000|2022-04-12 04:20:00|116.67|113.87|116.67|113.87|116.76|113.96|116.58|113.78|0
1649737500000|2022-04-12 04:25:00|116.76|113.96|117.83|115.03|118.01|115.21|116.72|113.92|0
1649737800000|2022-04-12 04:30:00|117.92|115.12|117.7|114.9|117.92|115.12|117.47|114.67|0
1649738100000|2022-04-12 04:35:00|117.74|114.94|117.64|114.84|117.87|115.07|117.46|114.66|0
1649738400000|2022-04-12 04:40:00|117.55|114.75|117.87|115.07|118|115.2|117.55|114.75|0
1649738700000|2022-04-12 04:45:00|117.91|115.11|118|115.2|118.09|115.29|117.73|114.93|0
1649739000000|2022-04-12 04:50:00|118.04|115.24|117.9|115.1|118.04|115.24|117.81|115.01|0
1649739300000|2022-04-12 04:55:00|117.95|115.15|117.9|115.1|118.17|115.37|117.9|115.1|0
1649739600000|2022-04-12 05:00:00|117.81|115.01|118.16|115.36|118.35|115.55|117.45|114.65|0
1649739900000|2022-04-12 05:05:00|118.25|115.45|117.17|114.37|118.25|115.45|117.17|114.37|0
1649740200000|2022-04-12 05:10:00|117.08|114.28|116.14|113.34|117.26|114.46|116.14|113.34|0
1649740500000|2022-04-12 05:15:00|116.09|113.29|114.49|111.69|116.18|113.38|114.49|111.69|0
1649740800000|2022-04-12 05:20:00|114.4|111.6|115.55|112.75|115.55|112.75|114.31|111.51|0
1649741100000|2022-04-12 05:25:00|115.46|112.66|115.99|113.19|115.99|113.19|115.46|112.66|0
1649741400000|2022-04-12 05:30:00|115.9|113.1|115.63|112.83|116.08|113.28|115.54|112.74|0
1649741700000|2022-04-12 05:35:00|115.54|112.74|114.65|111.85|116.07|113.27|114.65|111.85|0
1649742000000|2022-04-12 05:40:00|114.74|111.94|114.82|112.02|115.44|112.64|114.56|111.76|0
1649742300000|2022-04-12 05:45:00|114.91|112.11|115.08|112.28|115.53|112.73|114.82|112.02|0
1649742600000|2022-04-12 05:50:00|115.13|112.33|114.9|112.1|115.34|112.54|114.29|111.49|0
1649742900000|2022-04-12 05:55:00|114.99|112.19|115.56|112.76|115.69|112.89|114.9|112.1|0
1649743200000|2022-04-12 06:00:00|115.65|112.85|116.49|113.69|117.08|114.28|114.89|112.09|0
1649743500000|2022-04-12 06:05:00|116.4|113.6|115.42|112.62|116.85|114.05|115.42|112.62|0
1649743800000|2022-04-12 06:10:00|115.51|112.71|114.97|112.17|115.51|112.71|114.88|112.08|0
1649744100000|2022-04-12 06:15:00|115.02|112.22|114.79|111.99|115.41|112.61|114.79|111.99|0
1649744400000|2022-04-12 06:20:00|114.84|112.04|115.58|112.78|115.58|112.78|114.79|111.99|0
1649744700000|2022-04-12 06:25:00|115.49|112.69|114.96|112.16|115.54|112.74|114.96|112.16|0
1649745000000|2022-04-12 06:30:00|115.05|112.25|114.95|112.15|115.4|112.6|114.86|112.06|0
1649745300000|2022-04-12 06:35:00|114.86|112.06|113.1|110.3|114.86|112.06|112.84|110.04|0
1649745600000|2022-04-12 06:40:00|113.19|110.39|113.93|111.13|113.97|111.17|112.84|110.04|0
1649745900000|2022-04-12 06:45:00|113.97|111.17|114.23|111.43|114.68|111.88|113.62|110.82|0
1649746200000|2022-04-12 06:50:00|114.15|111.35|114.32|111.52|114.58|111.78|114.06|111.26|0
1649746500000|2022-04-12 06:55:00|114.58|111.78|113.7|110.9|114.85|112.05|113.7|110.9|0
1649746800000|2022-04-12 07:00:00|113.61|110.81|115.28|112.48|115.28|112.48|113.08|110.28|0
1649747100000|2022-04-12 07:05:00|115.26|112.86|112.68|110.28|116.15|113.75|111.98|109.58|0
1649747400000|2022-04-12 07:10:00|112.86|110.46|111.89|109.49|113.13|110.73|110.92|108.52|0
1649747700000|2022-04-12 07:15:00|111.8|109.4|113.56|111.16|114.45|112.05|111.8|109.4|0
1649748000000|2022-04-12 07:20:00|113.65|111.25|113.02|110.62|115.26|112.86|112.85|110.45|0
1649748300000|2022-04-12 07:25:00|113.2|110.8|114.4|112|115.29|112.89|112.32|109.92|0
1649748600000|2022-04-12 07:30:00|114.49|112.09|115.91|113.51|116.62|114.22|114.49|112.09|0
1649748900000|2022-04-12 07:35:00|116|113.6|116.53|114.13|117.52|115.12|115.82|113.42|0
1649749200000|2022-04-12 07:40:00|116.71|114.31|117.42|115.02|117.88|115.48|116.35|113.95|0
1649749500000|2022-04-12 07:45:00|117.7|115.3|115.09|112.69|117.79|115.39|115.09|112.69|0
1649749800000|2022-04-12 07:50:00|115.18|112.78|114.78|112.38|116.16|113.76|114.2|111.8|0
1649750100000|2022-04-12 07:55:00|114.64|112.24|114.55|112.15|114.82|112.42|114.02|111.62|0
1649750400000|2022-04-12 08:00:00|114.51|112.11|114.81|112.41|115.08|112.68|113.67|111.27|0
1649750700000|2022-04-12 08:05:00|114.86|112.46|114.28|111.88|115.17|112.77|114.19|111.79|0
1649751000000|2022-04-12 08:10:00|114.19|111.79|113.48|111.08|114.36|111.96|113.39|110.99|0
1649751300000|2022-04-12 08:15:00|113.39|110.99|113.39|110.99|113.65|111.25|112.69|110.29|0
1649751600000|2022-04-12 08:20:00|113.12|110.72|112.24|109.84|113.21|110.81|111.98|109.58|0
1649751900000|2022-04-12 08:25:00|112.42|110.02|112.2|109.8|113.29|110.89|111.98|109.58|0
1649752200000|2022-04-12 08:30:00|112.24|109.84|111.06|108.66|112.5|110.1|110.85|108.45|0
1649752500000|2022-04-12 08:35:00|110.98|108.58|109.98|107.58|110.98|108.58|109.64|107.24|0
1649752800000|2022-04-12 08:40:00|109.89|107.49|109.85|107.45|109.98|107.58|109.29|106.89|0
1649753100000|2022-04-12 08:45:00|109.8|107.4|109.46|107.06|110.06|107.66|108.86|106.46|0
1649753400000|2022-04-12 08:50:00|109.37|106.97|108.68|106.28|109.37|106.97|108.39|105.99|0
1649753700000|2022-04-12 08:55:00|108.64|106.24|108.81|106.41|111.52|109.12|108.51|106.11|0
1649754000000|2022-04-12 09:00:00|108.85|106.45|109.02|106.62|109.45|107.05|108.5|106.1|0
1649754300000|2022-04-12 09:05:00|109.1|106.7|108.03|105.63|109.1|106.7|107.73|105.33|0
1649754600000|2022-04-12 09:10:00|108.07|105.67|109.31|106.91|109.61|107.21|107.99|105.59|0
1649754900000|2022-04-12 09:15:00|109.35|106.95|109.09|106.69|109.69|107.29|108.84|106.44|0
1649755200000|2022-04-12 09:20:00|109.18|106.78|109.26|106.86|110.04|107.64|109.05|106.65|0
1649755500000|2022-04-12 09:25:00|109.34|106.94|108.57|106.17|109.51|107.11|108.4|106|0
1649755800000|2022-04-12 09:30:00|108.65|106.25|108.31|105.91|108.91|106.51|107.71|105.31|0
1649756100000|2022-04-12 09:35:00|108.27|105.87|107.88|105.48|108.56|106.16|107.62|105.22|0
1649756400000|2022-04-12 09:40:00|107.84|105.44|107.45|105.05|107.88|105.48|107.45|105.05|0
1649756700000|2022-04-12 09:45:00|107.36|104.96|108.12|105.72|108.3|105.9|107.15|104.75|0
1649757000000|2022-04-12 09:50:00|108.08|105.68|106.76|104.36|108.12|105.72|106.76|104.36|0
1649757300000|2022-04-12 09:55:00|106.85|104.45|107.61|105.21|107.69|105.29|106.51|104.11|0
1649757600000|2022-04-12 10:00:00|107.65|105.25|107.18|104.78|107.78|105.38|106.59|104.19|0
1649757900000|2022-04-12 10:05:00|107.26|104.86|107.3|104.9|107.94|105.54|107.09|104.69|0
1649758200000|2022-04-12 10:10:00|107.34|104.94|107.59|105.19|107.81|105.41|106.66|104.26|0
1649758500000|2022-04-12 10:15:00|107.68|105.28|108.35|105.95|108.36|105.96|107.51|105.11|0
1649758800000|2022-04-12 10:20:00|108.27|105.87|108.22|105.82|108.69|106.29|107.93|105.53|0
1649759100000|2022-04-12 10:25:00|108.26|105.86|107.5|105.1|108.78|106.38|107.45|105.05|0
1649759400000|2022-04-12 10:30:00|107.58|105.18|107.15|104.75|107.92|105.52|107.07|104.67|0
1649759700000|2022-04-12 10:35:00|106.9|104.5|106.22|103.82|106.9|104.5|105.8|103.4|0
1649760000000|2022-04-12 10:40:00|106.3|103.9|106.22|103.82|106.98|104.58|106.05|103.65|0
1649760300000|2022-04-12 10:45:00|106.13|103.73|106.63|104.23|106.8|104.4|106.05|103.65|0
1649760600000|2022-04-12 10:50:00|106.59|104.19|106.21|103.81|106.63|104.23|106.21|103.81|0
1649760900000|2022-04-12 10:55:00|106.12|103.72|107.05|104.65|107.13|104.73|106.04|103.64|0
1649761200000|2022-04-12 11:00:00|107.13|104.73|107.13|104.73|107.3|104.9|106.62|104.22|0
1649761500000|2022-04-12 11:05:00|107.21|104.81|107.63|105.23|107.63|105.23|106.92|104.52|0
1649761800000|2022-04-12 11:10:00|107.72|105.32|108.14|105.74|108.31|105.91|107.63|105.23|0
1649762100000|2022-04-12 11:15:00|108.22|105.82|107.96|105.56|108.9|106.5|107.79|105.39|0
1649762400000|2022-04-12 11:20:00|108.05|105.65|107.87|105.47|108.05|105.65|107.28|104.88|0
1649762700000|2022-04-12 11:25:00|107.96|105.56|106.94|104.54|108.04|105.64|106.85|104.45|0
1649763000000|2022-04-12 11:30:00|106.85|104.45|106.34|103.94|106.94|104.54|106.09|103.69|0
1649763300000|2022-04-12 11:35:00|106.43|104.03|106.42|104.02|107.01|104.61|106.01|103.61|0
1649763600000|2022-04-12 11:40:00|106.51|104.11|106.33|103.93|107.35|104.95|105.92|103.52|0
1649763900000|2022-04-12 11:45:00|106.25|103.85|105.99|103.59|106.25|103.85|105.74|103.34|0
1649764200000|2022-04-12 11:50:00|105.95|103.55|105.9|103.5|106.08|103.68|105.57|103.17|0
1649764500000|2022-04-12 11:55:00|105.99|103.59|105.65|103.25|106.32|103.92|105.57|103.17|0
1649764800000|2022-04-12 12:00:00|105.57|103.17|105.65|103.25|106.32|103.92|105.56|103.16|0
1649765100000|2022-04-12 12:05:00|105.64|103.24|104.06|101.66|105.64|103.24|103.89|101.49|0
1649765400000|2022-04-12 12:10:00|104.14|101.74|104.06|101.66|104.47|102.07|103.89|101.49|0
1649765700000|2022-04-12 12:15:00|104.14|101.74|104.63|102.23|104.67|102.27|103.89|101.49|0
1649766000000|2022-04-12 12:20:00|104.55|102.15|104.63|102.23|104.88|102.48|104.22|101.82|0
1649766300000|2022-04-12 12:25:00|104.59|102.19|105.14|102.74|106.43|104.03|103.98|101.58|0
1649766600000|2022-04-12 12:30:00|102.33|99.93|95.43|93.03|102.33|99.93|95.43|93.03|0
1649766900000|2022-04-12 12:35:00|95.58|93.18|96.67|94.27|97.54|95.14|95.58|93.18|0
1649767200000|2022-04-12 12:40:00|96.75|94.35|92.78|90.38|96.99|94.59|92.32|89.92|0
1649767500000|2022-04-12 12:45:00|92.74|90.34|90.73|88.33|92.74|90.34|90.58|88.18|0
1649767800000|2022-04-12 12:50:00|90.8|88.4|89.53|87.13|91.78|89.38|89.53|87.13|0
1649768100000|2022-04-12 12:55:00|89.45|87.05|89.97|87.57|90.19|87.79|88.41|86.01|0
1649768400000|2022-04-12 13:00:00|90.04|87.64|90.56|88.16|90.71|88.31|89.97|87.57|0
1649768700000|2022-04-12 13:05:00|90.53|88.13|92.15|89.75|92.84|90.44|89.96|87.56|0
1649769000000|2022-04-12 13:10:00|92.3|89.9|93.75|91.35|93.83|91.43|92.22|89.82|0
1649769300000|2022-04-12 13:15:00|93.68|91.28|93.59|91.19|93.98|91.58|92.83|90.43|0
1649769600000|2022-04-12 13:20:00|93.52|91.12|94.83|92.43|95.22|92.82|93.36|90.96|0
1649769900000|2022-04-12 13:25:00|94.91|92.51|95.37|92.97|95.37|92.97|93.98|91.58|0
1649770200000|2022-04-12 13:30:00|94.98|92.58|96.47|94.07|97.5|95.1|94.98|92.58|0
1649770500000|2022-04-12 13:35:00|96|93.6|93.42|91.02|97.42|95.02|92.58|90.18|0
1649770800000|2022-04-12 13:40:00|92.96|90.56|92.42|90.02|95.33|92.93|92.2|89.8|0
1649771100000|2022-04-12 13:45:00|92.2|89.8|91.21|88.81|92.96|90.56|90.38|87.98|0
1649771400000|2022-04-12 13:50:00|91.2|88.8|88.55|86.15|91.89|89.49|87.45|85.05|0
1649771700000|2022-04-12 13:55:00|88.48|86.08|89.36|86.96|90.1|87.7|88.48|86.08|0
1649772000000|2022-04-12 14:00:00|89.28|86.88|90.4|88|91.3|88.9|88.77|86.37|0
1649772300000|2022-04-12 14:05:00|90.55|88.15|90.99|88.59|92.06|89.66|90.4|88|0
1649772600000|2022-04-12 14:10:00|90.77|88.37|90.24|87.84|91.52|89.12|90.02|87.62|0
1649772900000|2022-04-12 14:15:00|90.17|87.77|92.66|90.26|92.81|90.41|89.87|87.47|0
1649773200000|2022-04-12 14:20:00|92.43|90.03|92.04|89.64|92.73|90.33|90.76|88.36|0
1649773500000|2022-04-12 14:25:00|91.97|89.57|93.88|91.48|93.88|91.48|91.81|89.41|0
1649773800000|2022-04-12 14:30:00|93.72|91.32|93.6|91.2|94.73|92.33|93.49|91.09|0
1649774100000|2022-04-12 14:35:00|93.41|91.01|95.73|93.33|96.05|93.65|93.02|90.62|0
1649774400000|2022-04-12 14:40:00|95.81|93.41|95.73|93.33|96.59|94.19|95.11|92.71|0
1649774700000|2022-04-12 14:45:00|95.81|93.41|96.27|93.87|96.58|94.18|92.93|90.53|0
1649775000000|2022-04-12 14:50:00|96.19|93.79|96.42|94.02|97.69|95.29|96.19|93.79|0
1649775300000|2022-04-12 14:55:00|96.5|94.1|96.5|94.1|97.21|94.81|95.79|93.39|0
1649775600000|2022-04-12 15:00:00|96.57|94.17|95.39|92.99|97.61|95.21|95.08|92.68|0
1649775900000|2022-04-12 15:05:00|95.35|92.95|97.2|94.8|97.44|95.04|95.23|92.83|0
1649776200000|2022-04-12 15:10:00|97.12|94.72|95.77|93.37|97.44|95.04|95.62|93.22|0
1649776500000|2022-04-12 15:15:00|95.54|93.14|94.17|91.77|95.93|93.53|94.13|91.73|0
1649776800000|2022-04-12 15:20:00|94.05|91.65|93.51|91.11|94.29|91.89|92.97|90.57|0
1649777100000|2022-04-12 15:25:00|93.2|90.8|91.29|88.89|93.28|90.88|90.95|88.55|0
1649777400000|2022-04-12 15:30:00|90.95|88.55|90.49|88.09|91.03|88.63|89.89|87.49|0
1649777700000|2022-04-12 15:35:00|90.27|87.87|91.89|89.49|92.16|89.76|89.89|87.49|0
1649778000000|2022-04-12 15:40:00|91.86|89.46|91.62|89.22|92.24|89.84|91.17|88.77|0
1649778300000|2022-04-12 15:45:00|91.55|89.15|92.31|89.91|92.61|90.21|91.24|88.84|0
1649778600000|2022-04-12 15:50:00|92.12|89.72|91.61|89.21|93.15|90.75|91.31|88.91|0
1649778900000|2022-04-12 15:55:00|91.46|89.06|92.45|90.05|92.88|90.48|91.23|88.83|0
1649779200000|2022-04-12 16:00:00|92.3|89.9|93.41|91.01|93.53|91.13|92.14|89.74|0
1649779500000|2022-04-12 16:05:00|93.37|90.97|94.69|92.29|95.16|92.76|92.91|90.51|0
1649779800000|2022-04-12 16:10:00|94.61|92.21|95.39|92.99|95.87|93.47|94.61|92.21|0
1649780100000|2022-04-12 16:15:00|94.92|92.52|94.21|91.81|95.47|93.07|92.67|90.27|0
1649780400000|2022-04-12 16:20:00|94.45|92.05|96.57|94.17|96.65|94.25|94.45|92.05|0
1649780700000|2022-04-12 16:25:00|96.73|94.33|98.25|95.85|98.65|96.25|96.73|94.33|0
1649781000000|2022-04-12 16:30:00|98.57|96.17|98.56|96.16|98.57|96.17|97.28|94.88|0
1649781300000|2022-04-12 16:35:00|98.73|96.33|97.92|95.52|98.73|96.33|97.36|94.96|0
1649781600000|2022-04-12 16:40:00|97.84|95.44|99.04|96.64|99.45|97.05|97.43|95.03|0
1649781900000|2022-04-12 16:45:00|98.88|96.48|98.23|95.83|100.02|97.62|98.15|95.75|0
1649782200000|2022-04-12 16:50:00|98.15|95.75|97.66|95.26|98.31|95.91|96.39|93.99|0
1649782500000|2022-04-12 16:55:00|97.58|95.18|97.38|94.98|97.66|95.26|96.86|94.46|0
1649782800000|2022-04-12 17:00:00|97.5|95.1|99.17|96.77|99.83|97.43|95.64|93.24|0
1649783100000|2022-04-12 17:05:00|98.77|96.37|98.81|96.41|99.58|97.18|98.04|95.64|0
1649783400000|2022-04-12 17:10:00|98.93|96.53|96.99|94.59|98.93|96.53|96.04|93.64|0
1649783700000|2022-04-12 17:15:00|97.15|94.75|96.95|94.55|98.27|95.87|96.83|94.43|0
1649784000000|2022-04-12 17:20:00|96.91|94.51|97.22|94.82|97.91|95.51|95.16|92.76|0
1649784300000|2022-04-12 17:25:00|97.34|94.94|98.3|95.9|98.42|96.02|97.14|94.74|0
1649784600000|2022-04-12 17:30:00|98.26|95.86|98.02|95.62|99.48|97.08|97.66|95.26|0
1649784900000|2022-04-12 17:35:00|98.1|95.7|98.28|95.88|98.5|96.1|95.75|93.35|0
1649785200000|2022-04-12 17:40:00|98.44|96.04|100.16|97.76|100.37|97.97|97.95|95.55|0
1649785500000|2022-04-12 17:45:00|100.24|97.84|100.9|98.5|101.48|99.08|99.91|97.51|0
1649785800000|2022-04-12 17:50:00|100.98|98.58|102.9|100.5|103.24|100.84|100.98|98.58|0
1649786100000|2022-04-12 17:55:00|102.99|100.59|104.02|101.62|104.42|102.02|101.53|99.13|0
1649786400000|2022-04-12 18:00:00|103.93|101.53|102.83|100.43|105.29|102.89|102.75|100.35|0
1649786700000|2022-04-12 18:05:00|103|100.6|102.66|100.26|103.25|100.85|101.57|99.17|0
1649787000000|2022-04-12 18:10:00|102.74|100.34|105.37|102.97|105.37|102.97|102.74|100.34|0
1649787300000|2022-04-12 18:15:00|105.45|103.05|108.2|105.8|108.64|106.24|105.45|103.05|0
1649787600000|2022-04-12 18:20:00|108.38|105.98|108.55|106.15|108.72|106.32|107.08|104.68|0
1649787900000|2022-04-12 18:25:00|108.72|106.32|109.11|106.71|109.24|106.84|108.02|105.62|0
1649788200000|2022-04-12 18:30:00|109.15|106.75|108.8|106.4|110.91|108.51|108.45|106.05|0
1649788500000|2022-04-12 18:35:00|109.06|106.66|108.88|106.48|109.67|107.27|107.41|105.01|0
1649788800000|2022-04-12 18:40:00|109.06|106.66|109.4|107|110.28|107.88|108.36|105.96|0
1649789100000|2022-04-12 18:45:00|109.23|106.83|107.83|105.43|109.23|106.83|106.63|104.23|0
1649789400000|2022-04-12 18:50:00|107.75|105.35|107.48|105.08|109.14|106.74|107.22|104.82|0
1649789700000|2022-04-12 18:55:00|107.31|104.91|108.08|105.68|108.43|106.03|106.54|104.14|0
1649790000000|2022-04-12 19:00:00|108.34|105.94|111.68|109.28|111.86|109.46|107.39|104.99|0
1649790300000|2022-04-12 19:05:00|111.59|109.19|114.01|111.61|114.1|111.7|111.06|108.66|0
1649790600000|2022-04-12 19:10:00|113.83|111.43|114.53|112.13|115.08|112.68|111.23|108.83|0
1649790900000|2022-04-12 19:15:00|114.58|112.18|113.35|110.95|114.98|112.58|113.35|110.95|0
1649791200000|2022-04-12 19:20:00|113.27|110.87|112.54|110.14|113.27|110.87|111.39|108.99|0
1649791500000|2022-04-12 19:25:00|112.81|110.41|114.61|112.21|115.97|113.57|112.81|110.41|0
1649791800000|2022-04-12 19:30:00|115.15|112.75|115.39|112.99|116.49|114.09|113.97|111.57|0
1649792100000|2022-04-12 19:35:00|115.75|113.35|112.07|109.67|116.03|113.63|111.54|109.14|0
1649792400000|2022-04-12 19:40:00|112.16|109.76|112.95|110.55|113.22|110.82|111.1|108.7|0
1649792700000|2022-04-12 19:45:00|114.03|111.63|111.65|109.25|114.03|111.63|109.21|106.81|0
1649793000000|2022-04-12 19:50:00|112.01|109.61|111.56|109.16|113.07|110.67|110.6|108.2|0
1649793300000|2022-04-12 19:55:00|111.21|108.81|111.38|108.98|112.35|109.95|109.98|107.58|0
1649793600000|2022-04-12 20:00:00|111.82|109.42|112.52|110.12|113.06|110.66|111.82|109.42|0
1649793900000|2022-04-12 20:05:00|112.17|109.77|109.71|107.31|112.61|110.21|109.71|107.31|0
1649794200000|2022-04-12 20:10:00|109.97|107.57|110.58|108.18|110.58|108.18|109.71|107.31|0
1649794500000|2022-04-12 20:15:00|110.78|107.98|110.6|107.8|111.04|108.24|110.51|107.71|0
1649794800000|2022-04-12 20:20:00|110.65|107.85|110.6|107.8|110.95|108.15|110.6|107.8|0
1649795100000|2022-04-12 20:25:00|110.51|107.71|110.33|107.53|110.68|107.88|110.25|107.45|0
1649795400000|2022-04-12 20:30:00|110.24|107.44|110.33|107.53|110.33|107.53|109.98|107.18|0
1649795700000|2022-04-12 20:35:00|110.24|107.44|110.32|107.52|110.41|107.61|110.23|107.43|0
1649796000000|2022-04-12 20:40:00|110.28|107.48|110.49|107.69|110.49|107.69|110.23|107.43|0
1649796300000|2022-04-12 20:45:00|110.58|107.78|110.92|108.12|111.01|108.21|110.49|107.69|0
1649796600000|2022-04-12 20:50:00|111.01|108.21|110.44|107.64|111.01|108.21|110.4|107.6|0
1649796900000|2022-04-12 20:55:00|110.48|107.68|110.87|108.07|110.92|108.12|110.3|107.5|0
1649797200000|2022-04-12 21:00:00|110.92|108.12|110.72|107.92|110.92|108.12|110.66|107.86|0
1649797500000|2022-04-12 21:05:00|110.66|107.86|110.73|107.93|110.73|107.93|110.66|107.86|0
1649797800000|2022-04-12 21:10:00|110.74|107.94|110.73|107.93|110.74|107.94|110.73|107.93|0
1649798100000|2022-04-12 21:15:00|110.72|107.92|110.71|107.91|110.72|107.92|110.71|107.91|0
1649798400000|2022-04-12 21:20:00|110.68|107.88|110.67|107.87|110.72|107.92|110.6|107.8|0
1649798700000|2022-04-12 21:25:00|110.59|107.79|110.61|107.81|110.66|107.86|110.54|107.74|0
1649799000000|2022-04-12 21:30:00|110.62|107.82|110.8|108|110.9|108.1|110.62|107.82|0
1649799300000|2022-04-12 21:35:00|110.84|108.04|110.54|107.74|110.84|108.04|110.54|107.74|0
1649799600000|2022-04-12 21:40:00|110.65|107.85|110.61|107.81|110.81|108.01|110.61|107.81|0
1649799900000|2022-04-12 21:45:00|110.67|107.87|110.68|107.88|110.76|107.96|110.55|107.75|0
1649800200000|2022-04-12 21:50:00|110.81|108.01|110.67|107.87|110.81|108.01|110.63|107.83|0
1649800500000|2022-04-12 21:55:00|110.66|107.86|110.58|107.78|110.72|107.92|110.55|107.75|0
1649800800000|2022-04-12 22:00:00|110.21|107.41|109.9|107.1|110.43|107.63|109.64|106.84|0
1649801100000|2022-04-12 22:05:00|109.95|107.15|109.63|106.83|109.99|107.19|109.46|106.66|0
1649801400000|2022-04-12 22:10:00|109.59|106.79|109.94|107.14|109.98|107.18|109.29|106.49|0
1649801700000|2022-04-12 22:15:00|109.89|107.09|110.76|107.96|110.98|108.18|109.89|107.09|0
1649802000000|2022-04-12 22:20:00|110.72|107.92|110.93|108.13|111.33|108.53|110.49|107.69|0
1649802300000|2022-04-12 22:25:00|110.89|108.09|110.93|108.13|111.1|108.3|110.75|107.95|0
1649802600000|2022-04-12 22:30:00|110.84|108.04|110.4|107.6|110.84|108.04|110.36|107.56|0
1649802900000|2022-04-12 22:35:00|110.31|107.51|110.13|107.33|110.31|107.51|109.78|106.98|0
1649803200000|2022-04-12 22:40:00|110.04|107.24|109.95|107.15|110.09|107.29|109.87|107.07|0
1649803500000|2022-04-12 22:45:00|109.91|107.11|109.77|106.97|110.12|107.32|109.77|106.97|0
1649803800000|2022-04-12 22:50:00|109.69|106.89|109.08|106.28|109.69|106.89|109.08|106.28|0
1649804100000|2022-04-12 22:55:00|109.16|106.36|108.73|105.93|109.16|106.36|108.73|105.93|0
1649804400000|2022-04-12 23:00:00|108.81|106.01|108.29|105.49|108.86|106.06|108.29|105.49|0
1649804700000|2022-04-12 23:05:00|108.38|105.58|108.03|105.23|108.46|105.66|108.03|105.23|0
1649805000000|2022-04-12 23:10:00|108.12|105.32|108.28|105.48|108.29|105.49|108.03|105.23|0
1649805300000|2022-04-12 23:15:00|108.33|105.53|108.11|105.31|108.54|105.74|108.02|105.22|0
1649805600000|2022-04-12 23:20:00|108.19|105.39|108.36|105.56|108.54|105.74|108.19|105.39|0
1649805900000|2022-04-12 23:25:00|108.27|105.47|108.18|105.38|108.36|105.56|108.01|105.21|0
1649806200000|2022-04-12 23:30:00|108.14|105.34|108.52|105.72|108.52|105.72|108.1|105.3|0
1649806500000|2022-04-12 23:35:00|108.61|105.81|108.78|105.98|108.78|105.98|108.09|105.29|0
1649806800000|2022-04-12 23:40:00|108.69|105.89|108.17|105.37|108.69|105.89|108.09|105.29|0
1649807100000|2022-04-12 23:45:00|108.09|105.29|107.57|104.77|108.09|105.29|107.57|104.77|0
1649807400000|2022-04-12 23:50:00|107.48|104.68|107.14|104.34|107.48|104.68|106.88|104.08|0
1649807700000|2022-04-12 23:55:00|107.05|104.25|106.79|103.99|107.22|104.42|106.79|103.99|0
1649808000000|2022-04-13 00:00:00|106.88|104.08|106.7|103.9|106.96|104.16|106.36|103.56|0
1649808300000|2022-04-13 00:05:00|106.62|103.82|106.53|103.73|106.96|104.16|106.36|103.56|0
1649808600000|2022-04-13 00:10:00|106.44|103.64|106.78|103.98|106.86|104.06|106.44|103.64|0
1649808900000|2022-04-13 00:15:00|106.69|103.89|106.69|103.89|106.94|104.14|106.43|103.63|0
1649809200000|2022-04-13 00:20:00|106.77|103.97|106.73|103.93|106.86|104.06|106.68|103.88|0
1649809500000|2022-04-13 00:25:00|106.68|103.88|107.28|104.48|107.45|104.65|106.68|103.88|0
1649809800000|2022-04-13 00:30:00|107.19|104.39|106.85|104.05|107.45|104.65|106.68|103.88|0
1649810100000|2022-04-13 00:35:00|106.76|103.96|106.5|103.7|106.85|104.05|106.25|103.45|0
1649810400000|2022-04-13 00:40:00|106.54|103.74|106.24|103.44|106.67|103.87|106.24|103.44|0
1649810700000|2022-04-13 00:45:00|106.16|103.36|105.81|103.01|106.16|103.36|105.48|102.68|0
1649811000000|2022-04-13 00:50:00|105.73|102.93|105.89|103.09|105.98|103.18|105.65|102.85|0
1649811300000|2022-04-13 00:55:00|105.85|103.05|105.55|102.75|105.98|103.18|105.47|102.67|0
1649811600000|2022-04-13 01:00:00|105.6|102.8|105.63|102.83|105.72|102.92|105.3|102.5|0
1649811900000|2022-04-13 01:05:00|105.59|102.79|105.54|102.74|105.72|102.92|105.29|102.49|0
1649812200000|2022-04-13 01:10:00|105.46|102.66|105.46|102.66|105.54|102.74|105.12|102.32|0
1649812500000|2022-04-13 01:15:00|105.37|102.57|105.62|102.82|105.79|102.99|105.37|102.57|0
1649812800000|2022-04-13 01:20:00|105.7|102.9|105.36|102.56|105.87|103.07|105.28|102.48|0
1649813100000|2022-04-13 01:25:00|105.41|102.61|105.53|102.73|105.61|102.81|105.32|102.52|0
1649813400000|2022-04-13 01:30:00|105.61|102.81|105.52|102.72|105.78|102.98|104.94|102.14|0
1649813700000|2022-04-13 01:35:00|105.44|102.64|105.52|102.72|105.69|102.89|105.43|102.63|0
1649814000000|2022-04-13 01:40:00|105.48|102.68|105.09|102.29|105.6|102.8|105.01|102.21|0
1649814300000|2022-04-13 01:45:00|105.01|102.21|105.59|102.79|105.68|102.88|104.67|101.87|0
1649814600000|2022-04-13 01:50:00|105.51|102.71|105.21|102.41|105.59|102.79|104.92|102.12|0
1649814900000|2022-04-13 01:55:00|105.17|102.37|105.25|102.45|105.38|102.58|104.75|101.95|0
1649815200000|2022-04-13 02:00:00|105.16|102.36|105.33|102.53|105.5|102.7|104.91|102.11|0
1649815500000|2022-04-13 02:05:00|105.24|102.44|104.74|101.94|105.33|102.53|104.57|101.77|0
1649815800000|2022-04-13 02:10:00|104.82|102.02|104.73|101.93|104.99|102.19|104.56|101.76|0
1649816100000|2022-04-13 02:15:00|104.65|101.85|104.73|101.93|104.9|102.1|104.56|101.76|0
1649816400000|2022-04-13 02:20:00|104.81|102.01|104.56|101.76|104.81|102.01|104.31|101.51|0
1649816700000|2022-04-13 02:25:00|104.64|101.84|104.55|101.75|104.8|102|104.38|101.58|0
1649817000000|2022-04-13 02:30:00|104.63|101.83|104.13|101.33|104.63|101.83|104.05|101.25|0
1649817300000|2022-04-13 02:35:00|104.21|101.41|104.46|101.66|104.46|101.66|103.96|101.16|0
1649817600000|2022-04-13 02:40:00|104.37|101.57|104.87|102.07|104.96|102.16|104.37|101.57|0
1649817900000|2022-04-13 02:45:00|104.79|101.99|104.53|101.73|104.96|102.16|104.53|101.73|0
1649818200000|2022-04-13 02:50:00|104.45|101.65|104.28|101.48|104.62|101.82|104.2|101.4|0
1649818500000|2022-04-13 02:55:00|104.24|101.44|104.53|101.73|104.61|101.81|104.11|101.31|0
1649818800000|2022-04-13 03:00:00|104.44|101.64|103.85|101.05|104.44|101.64|103.77|100.97|0
1649819100000|2022-04-13 03:05:00|103.94|101.14|104.06|101.26|104.1|101.3|103.35|100.55|0
1649819400000|2022-04-13 03:10:00|104.02|101.22|103.11|100.31|104.1|101.3|102.43|99.63|0
1649819700000|2022-04-13 03:15:00|103.19|100.39|103.02|100.22|103.28|100.48|103.02|100.22|0
1649820000000|2022-04-13 03:20:00|102.94|100.14|102.85|100.05|103.02|100.22|102.6|99.8|0
1649820300000|2022-04-13 03:25:00|102.94|100.14|102.77|99.97|103.02|100.22|102.77|99.97|0
1649820600000|2022-04-13 03:30:00|102.85|100.05|103.09|100.29|103.26|100.46|102.6|99.8|0
1649820900000|2022-04-13 03:35:00|103.14|100.34|102.72|99.92|103.18|100.38|102.67|99.87|0
1649821200000|2022-04-13 03:40:00|102.67|99.87|102.92|100.12|102.96|100.16|102.59|99.79|0
1649821500000|2022-04-13 03:45:00|102.96|100.16|102.75|99.95|102.96|100.16|102.67|99.87|0
1649821800000|2022-04-13 03:50:00|102.83|100.03|102.74|99.94|102.87|100.07|102.66|99.86|0
1649822100000|2022-04-13 03:55:00|102.83|100.03|102.74|99.94|102.91|100.11|102.74|99.94|0
1649822400000|2022-04-13 04:00:00|102.7|99.9|103.07|100.27|103.15|100.35|102.66|99.86|0
1649822700000|2022-04-13 04:05:00|102.98|100.18|102.73|99.93|103.07|100.27|102.65|99.85|0
1649823000000|2022-04-13 04:10:00|102.81|100.01|102.81|100.01|102.9|100.1|102.73|99.93|0
1649823300000|2022-04-13 04:15:00|102.89|100.09|102.72|99.92|102.97|100.17|102.72|99.92|0
1649823600000|2022-04-13 04:20:00|102.81|100.01|102.88|100.08|102.89|100.09|102.64|99.84|0
1649823900000|2022-04-13 04:25:00|102.97|100.17|103.46|100.66|103.55|100.75|102.97|100.17|0
1649824200000|2022-04-13 04:30:00|103.55|100.75|104.3|101.5|104.3|101.5|103.46|100.66|0
1649824500000|2022-04-13 04:35:00|104.21|101.41|104.21|101.41|104.72|101.92|104.12|101.32|0
1649824800000|2022-04-13 04:40:00|104.29|101.49|104.12|101.32|104.37|101.57|104.04|101.24|0
1649825100000|2022-04-13 04:45:00|104.04|101.24|103.7|100.9|104.12|101.32|103.7|100.9|0
1649825400000|2022-04-13 04:50:00|103.74|100.94|103.86|101.06|103.86|101.06|103.61|100.81|0
1649825700000|2022-04-13 04:55:00|103.78|100.98|103.44|100.64|103.78|100.98|103.44|100.64|0
1649826000000|2022-04-13 05:00:00|103.52|100.72|102.77|99.97|103.69|100.89|102.73|99.93|0
1649826300000|2022-04-13 05:05:00|102.85|100.05|102.93|100.13|103.18|100.38|102.85|100.05|0
1649826600000|2022-04-13 05:10:00|102.85|100.05|103.51|100.71|103.68|100.88|102.85|100.05|0
1649826900000|2022-04-13 05:15:00|103.43|100.63|102.84|100.04|103.47|100.67|102.84|100.04|0
1649827200000|2022-04-13 05:20:00|102.92|100.12|102.83|100.03|102.92|100.12|102.5|99.7|0
1649827500000|2022-04-13 05:25:00|102.92|100.12|103.08|100.28|103.33|100.53|102.92|100.12|0
1649827800000|2022-04-13 05:30:00|103|100.2|100.85|98.05|103|100.2|100.85|98.05|0
1649828100000|2022-04-13 05:35:00|100.76|97.96|100.51|97.71|101.26|98.46|99.78|96.98|0
1649828400000|2022-04-13 05:40:00|100.6|97.8|100.67|97.87|100.67|97.87|100.19|97.39|0
1649828700000|2022-04-13 05:45:00|100.76|97.96|99.94|97.14|100.76|97.96|99.94|97.14|0
1649829000000|2022-04-13 05:50:00|99.85|97.05|99.04|96.24|100.18|97.38|99.04|96.24|0
1649829300000|2022-04-13 05:55:00|99.12|96.32|98.63|95.83|99.2|96.4|98.55|95.75|0
1649829600000|2022-04-13 06:00:00|98.55|95.75|99.44|96.64|99.44|96.64|98.55|95.75|0
1649829900000|2022-04-13 06:05:00|99.36|96.56|100.33|97.53|100.41|97.61|99.35|96.55|0
1649830200000|2022-04-13 06:10:00|100.24|97.44|99.83|97.03|100.41|97.61|99.59|96.79|0
1649830500000|2022-04-13 06:15:00|99.91|97.11|99.34|96.54|100.2|97.4|99.34|96.54|0
1649830800000|2022-04-13 06:20:00|99.42|96.62|99.99|97.19|99.99|97.19|99.26|96.46|0
1649831100000|2022-04-13 06:25:00|99.95|97.15|100.31|97.51|100.39|97.59|99.74|96.94|0
1649831400000|2022-04-13 06:30:00|100.39|97.59|101.12|98.32|101.45|98.65|100.23|97.43|0
1649831700000|2022-04-13 06:35:00|101.21|98.41|101.61|98.81|101.61|98.81|100.71|97.91|0
1649832000000|2022-04-13 06:40:00|101.69|98.89|101.61|98.81|101.78|98.98|101.28|98.48|0
1649832300000|2022-04-13 06:45:00|101.53|98.73|101.4|98.6|101.77|98.97|101.11|98.31|0
1649832600000|2022-04-13 06:50:00|101.36|98.56|101.52|98.72|101.52|98.72|101.11|98.31|0
1649832900000|2022-04-13 06:55:00|101.6|98.8|101.84|99.04|102.26|99.46|101.6|98.8|0
1649833200000|2022-04-13 07:00:00|101.76|98.96|102.67|99.87|102.75|99.95|100.93|98.13|0
1649833500000|2022-04-13 07:05:00|102.22|99.82|104.13|101.73|104.39|101.99|101.93|99.53|0
1649833800000|2022-04-13 07:10:00|104.22|101.82|103.71|101.31|104.39|101.99|103.21|100.81|0
1649834100000|2022-04-13 07:15:00|103.75|101.35|103.12|100.72|103.96|101.56|102.21|99.81|0
1649834400000|2022-04-13 07:20:00|103.16|100.76|102.37|99.97|103.29|100.89|101.13|98.73|0
1649834700000|2022-04-13 07:25:00|102.28|99.88|102.36|99.96|102.86|100.46|101.7|99.3|0
1649835000000|2022-04-13 07:30:00|102.32|99.92|103.02|100.62|103.53|101.13|102.32|99.92|0
1649835300000|2022-04-13 07:35:00|102.94|100.54|101.9|99.5|103.02|100.62|101.53|99.13|0
1649835600000|2022-04-13 07:40:00|101.86|99.46|101.07|98.67|104.36|101.96|100.99|98.59|0
1649835900000|2022-04-13 07:45:00|101.02|98.62|100.86|98.46|101.35|98.95|100.61|98.21|0
1649836200000|2022-04-13 07:50:00|100.82|98.42|101.51|99.11|101.92|99.52|100.69|98.29|0
1649836500000|2022-04-13 07:55:00|101.59|99.19|101.92|99.52|102.33|99.93|101.18|98.78|0
1649836800000|2022-04-13 08:00:00|102|99.6|100.68|98.28|102.25|99.85|100.03|97.63|0
1649837100000|2022-04-13 08:05:00|100.72|98.32|99.94|97.54|100.72|98.32|99.45|97.05|0
1649837400000|2022-04-13 08:10:00|100.02|97.62|100.8|98.4|100.92|98.52|99.9|97.5|0
1649837700000|2022-04-13 08:15:00|100.83|98.43|100.91|98.51|100.91|98.51|100.1|97.7|0
1649838000000|2022-04-13 08:20:00|100.96|98.56|100.79|98.39|101.32|98.92|100.66|98.26|0
1649838300000|2022-04-13 08:25:00|100.74|98.34|101.56|99.16|101.9|99.5|100.74|98.34|0
1649838600000|2022-04-13 08:30:00|101.65|99.25|101.15|98.75|102.06|99.66|101.06|98.66|0
1649838900000|2022-04-13 08:35:00|101.11|98.71|101.72|99.32|101.81|99.41|101.11|98.71|0
1649839200000|2022-04-13 08:40:00|101.64|99.24|99.83|97.43|101.64|99.24|99.75|97.35|0
1649839500000|2022-04-13 08:45:00|99.67|97.27|99.25|96.85|99.83|97.43|98.93|96.53|0
1649839800000|2022-04-13 08:50:00|99.09|96.69|99.17|96.77|99.82|97.42|98.85|96.45|0
1649840100000|2022-04-13 08:55:00|99.25|96.85|99.65|97.25|99.9|97.5|98.84|96.44|0
1649840400000|2022-04-13 09:00:00|99.73|97.33|100.06|97.66|100.14|97.74|99.65|97.25|0
1649840700000|2022-04-13 09:05:00|100.1|97.7|99.73|97.33|100.38|97.98|99.64|97.24|0
1649841000000|2022-04-13 09:10:00|99.81|97.41|100.05|97.65|100.05|97.65|99.48|97.08|0
1649841300000|2022-04-13 09:15:00|100.21|97.81|100.7|98.3|100.99|98.59|100.21|97.81|0
1649841600000|2022-04-13 09:20:00|100.74|98.34|101.02|98.62|101.19|98.79|100.61|98.21|0
1649841900000|2022-04-13 09:25:00|100.94|98.54|101.18|98.78|101.35|98.95|100.69|98.29|0
1649842200000|2022-04-13 09:30:00|101.35|98.95|101.34|98.94|101.59|99.19|101.26|98.86|0
1649842500000|2022-04-13 09:35:00|101.3|98.9|103.08|100.68|103.33|100.93|101.26|98.86|0
1649842800000|2022-04-13 09:40:00|103|100.6|103.62|101.22|103.75|101.35|103|100.6|0
1649843100000|2022-04-13 09:45:00|103.66|101.26|103.74|101.34|104.17|101.77|103.33|100.93|0
1649843400000|2022-04-13 09:50:00|103.79|101.39|103.54|101.14|104.08|101.68|103.04|100.64|0
1649843700000|2022-04-13 09:55:00|103.63|101.23|105.4|103|105.57|103.17|103.54|101.14|0
1649844000000|2022-04-13 10:00:00|105.36|102.96|104.55|102.15|105.7|103.3|104.21|101.81|0
1649844300000|2022-04-13 10:05:00|104.63|102.23|105.05|102.65|105.22|102.82|104.38|101.98|0
1649844600000|2022-04-13 10:10:00|104.88|102.48|104.2|101.8|104.93|102.53|103.95|101.55|0
1649844900000|2022-04-13 10:15:00|104.12|101.72|104.45|102.05|104.87|102.47|103.74|101.34|0
1649845200000|2022-04-13 10:20:00|104.53|102.13|104.83|102.43|104.87|102.47|103.86|101.46|0
1649845500000|2022-04-13 10:25:00|104.78|102.38|104.53|102.13|104.95|102.55|104.11|101.71|0
1649845800000|2022-04-13 10:30:00|104.57|102.17|103.22|100.82|104.61|102.21|103.18|100.78|0
1649846100000|2022-04-13 10:35:00|103.18|100.78|102.17|99.77|103.51|101.11|102|99.6|0
1649846400000|2022-04-13 10:40:00|102.09|99.69|102.29|99.89|102.5|100.1|101.84|99.44|0
1649846700000|2022-04-13 10:45:00|102.33|99.93|103.12|100.72|103.42|101.02|101.83|99.43|0
1649847000000|2022-04-13 10:50:00|103.08|100.68|101.99|99.59|103.08|100.68|101.5|99.1|0
1649847300000|2022-04-13 10:55:00|101.95|99.55|101.41|99.01|101.99|99.59|101.24|98.84|0
1649847600000|2022-04-13 11:00:00|101.29|98.89|100.83|98.43|101.74|99.34|100.74|98.34|0
1649847900000|2022-04-13 11:05:00|100.74|98.34|100.25|97.85|100.74|98.34|99.84|97.44|0
1649848200000|2022-04-13 11:10:00|100.17|97.77|99.75|97.35|100.49|98.09|99.75|97.35|0
1649848500000|2022-04-13 11:15:00|99.71|97.31|100.16|97.76|100.45|98.05|99.71|97.31|0
1649848800000|2022-04-13 11:20:00|100.24|97.84|101.14|98.74|101.14|98.74|100.07|97.67|0
1649849100000|2022-04-13 11:25:00|101.06|98.66|100.81|98.41|101.76|99.36|100.72|98.32|0
1649849400000|2022-04-13 11:30:00|100.85|98.45|102.21|99.81|102.21|99.81|100.8|98.4|0
1649849700000|2022-04-13 11:35:00|102.12|99.72|102.62|100.22|102.79|100.39|101.87|99.47|0
1649850000000|2022-04-13 11:40:00|102.75|100.35|103.96|101.56|104.04|101.64|102.62|100.22|0
1649850300000|2022-04-13 11:45:00|103.87|101.47|104.37|101.97|104.37|101.97|103.62|101.22|0
1649850600000|2022-04-13 11:50:00|104.29|101.89|105.73|103.33|105.9|103.5|104.29|101.89|0
1649850900000|2022-04-13 11:55:00|105.81|103.41|107.1|104.7|107.88|105.48|105.81|103.41|0
1649851200000|2022-04-13 12:00:00|107.27|104.87|107.44|105.04|107.61|105.21|106.58|104.18|0
1649851500000|2022-04-13 12:05:00|107.52|105.12|108.82|106.42|108.82|106.42|107.18|104.78|0
1649851800000|2022-04-13 12:10:00|108.91|106.51|107.99|105.59|109|106.6|107.86|105.46|0
1649852100000|2022-04-13 12:15:00|108.03|105.63|107.42|105.02|108.82|106.42|107.17|104.77|0
1649852400000|2022-04-13 12:20:00|107.51|105.11|109.95|107.55|110.52|108.12|107.16|104.76|0
1649852700000|2022-04-13 12:25:00|109.86|107.46|109.5|107.1|110.65|108.25|109.07|106.67|0
1649853000000|2022-04-13 12:30:00|109.42|107.02|109.76|107.36|111.76|109.36|108.8|106.4|0
1649853300000|2022-04-13 12:35:00|109.67|107.27|109.15|106.75|110.47|108.07|108.97|106.57|0
1649853600000|2022-04-13 12:40:00|109.06|106.66|108.18|105.78|109.49|107.09|107.49|105.09|0
1649853900000|2022-04-13 12:45:00|108.1|105.7|108.7|106.3|108.96|106.56|107.75|105.35|0
1649854200000|2022-04-13 12:50:00|108.79|106.39|109.22|106.82|109.31|106.91|108.61|106.21|0
1649854500000|2022-04-13 12:55:00|109.31|106.91|110.98|108.58|110.98|108.58|109.22|106.82|0
1649854800000|2022-04-13 13:00:00|110.93|108.53|110.62|108.22|110.98|108.58|110.44|108.04|0
1649855100000|2022-04-13 13:05:00|110.44|108.04|112.39|109.99|112.48|110.08|110.44|108.04|0
1649855400000|2022-04-13 13:10:00|112.44|110.04|111.32|108.92|113.53|111.13|109.21|106.81|0
1649855700000|2022-04-13 13:15:00|111.23|108.83|109.99|107.59|111.41|109.01|109.91|107.51|0
1649856000000|2022-04-13 13:20:00|109.91|107.51|109.81|107.41|109.99|107.59|109.03|106.63|0
1649856300000|2022-04-13 13:25:00|109.9|107.5|111.35|108.95|111.58|109.18|109.9|107.5|0
1649856600000|2022-04-13 13:30:00|111.31|108.91|107.63|105.23|111.84|109.44|107.63|105.23|0
1649856900000|2022-04-13 13:35:00|107.46|105.06|107.04|104.64|108.83|106.43|106.09|103.69|0
1649857200000|2022-04-13 13:40:00|106.61|104.21|105.15|102.75|107.21|104.81|104.1|101.7|0
1649857500000|2022-04-13 13:45:00|104.98|102.58|103.8|101.4|105.58|103.18|103.38|100.98|0
1649857800000|2022-04-13 13:50:00|103.88|101.48|104.3|101.9|104.89|102.49|103.63|101.23|0
1649858100000|2022-04-13 13:55:00|104.13|101.73|107.62|105.22|107.62|105.22|104.04|101.64|0
1649858400000|2022-04-13 14:00:00|107.45|105.05|107.45|105.05|109.1|106.7|107.19|104.79|0
1649858700000|2022-04-13 14:05:00|107.62|105.22|109.44|107.04|109.44|107.04|106.07|103.67|0
1649859000000|2022-04-13 14:10:00|109.35|106.95|108.83|106.43|110.05|107.65|108.13|105.73|0
1649859300000|2022-04-13 14:15:00|108.56|106.16|104.95|102.55|108.56|106.16|104.78|102.38|0
1649859600000|2022-04-13 14:20:00|105.04|102.64|103.85|101.45|105.46|103.06|103.85|101.45|0
1649859900000|2022-04-13 14:25:00|103.93|101.53|105.97|103.57|106.14|103.74|103.93|101.53|0
1649860200000|2022-04-13 14:30:00|106.49|104.09|104.77|102.37|106.49|104.09|103.8|101.4|0
1649860500000|2022-04-13 14:35:00|104.94|102.54|106.31|103.91|106.48|104.08|104.35|101.95|0
1649860800000|2022-04-13 14:40:00|106.56|104.16|104.93|102.53|107.51|105.11|104.85|102.45|0
1649861100000|2022-04-13 14:45:00|104.85|102.45|105.44|103.04|105.44|103.04|103.75|101.35|0
1649861400000|2022-04-13 14:50:00|105.35|102.95|104.08|101.68|105.7|103.3|103.65|101.25|0
1649861700000|2022-04-13 14:55:00|104.41|102.01|104.07|101.67|104.75|102.35|103.65|101.25|0
1649862000000|2022-04-13 15:00:00|103.99|101.59|100.64|98.24|104.07|101.67|100.31|97.91|0
1649862300000|2022-04-13 15:05:00|100.6|98.2|101.38|98.98|101.55|99.15|100.48|98.08|0
1649862600000|2022-04-13 15:10:00|101.3|98.9|99.98|97.58|101.47|99.07|99.9|97.5|0
1649862900000|2022-04-13 15:15:00|99.9|97.5|99.4|97|100.14|97.74|99.16|96.76|0
1649863200000|2022-04-13 15:20:00|99.32|96.92|96.65|94.25|101.42|99.02|96.57|94.17|0
1649863500000|2022-04-13 15:25:00|96.49|94.09|96.08|93.68|96.65|94.25|95.44|93.04|0
1649863800000|2022-04-13 15:30:00|95.84|93.44|95.6|93.2|96.16|93.76|94.64|92.24|0
1649864100000|2022-04-13 15:35:00|95.4|93|96.32|93.92|96.72|94.32|95.36|92.96|0
1649864400000|2022-04-13 15:40:00|96.16|93.76|96.15|93.75|96.8|94.4|95.51|93.11|0
1649864700000|2022-04-13 15:45:00|96.23|93.83|96.79|94.39|97.12|94.72|96.23|93.83|0
1649865000000|2022-04-13 15:50:00|96.96|94.56|97.52|95.12|97.85|95.45|96.96|94.56|0
1649865300000|2022-04-13 15:55:00|97.6|95.2|97.64|95.24|98.26|95.86|97.44|95.04|0
1649865600000|2022-04-13 16:00:00|97.6|95.2|97.19|94.79|98.5|96.1|97.03|94.63|0
1649865900000|2022-04-13 16:05:00|97.27|94.87|96.54|94.14|97.35|94.95|96.37|93.97|0
1649866200000|2022-04-13 16:10:00|96.62|94.22|97.44|95.04|99.1|96.7|96.29|93.89|0
1649866500000|2022-04-13 16:15:00|97.36|94.96|96.55|94.15|97.77|95.37|96.23|93.83|0
1649866800000|2022-04-13 16:20:00|96.75|94.35|95.58|93.18|97.2|94.8|95.58|93.18|0
1649867100000|2022-04-13 16:25:00|95.5|93.1|96.54|94.14|96.54|94.14|94.95|92.55|0
1649867400000|2022-04-13 16:30:00|96.38|93.98|95.58|93.18|96.46|94.06|95.26|92.86|0
1649867700000|2022-04-13 16:35:00|95.42|93.02|95.17|92.77|95.42|93.02|94.78|92.38|0
1649868000000|2022-04-13 16:40:00|95.09|92.69|93.59|91.19|95.17|92.77|93.43|91.03|0
1649868300000|2022-04-13 16:45:00|93.51|91.11|93.82|91.42|93.98|91.58|93.35|90.95|0
1649868600000|2022-04-13 16:50:00|93.9|91.5|94.09|91.69|94.53|92.13|92.96|90.56|0
1649868900000|2022-04-13 16:55:00|94.05|91.65|94.84|92.44|95|92.6|93.81|91.41|0
1649869200000|2022-04-13 17:00:00|94.68|92.28|94.04|91.64|95|92.6|93.57|91.17|0
1649869500000|2022-04-13 17:05:00|94.2|91.8|93.64|91.24|94.2|91.8|93.33|90.93|0
1649869800000|2022-04-13 17:10:00|93.72|91.32|93.4|91|93.8|91.4|92.47|90.07|0
1649870100000|2022-04-13 17:15:00|93.48|91.08|93.4|91|93.56|91.16|93.01|90.61|0
1649870400000|2022-04-13 17:20:00|93.24|90.84|92.92|90.52|93.24|90.84|92.38|89.98|0
1649870700000|2022-04-13 17:25:00|93.08|90.68|93.78|91.38|94.26|91.86|93|90.6|0
1649871000000|2022-04-13 17:30:00|93.86|91.46|95.13|92.73|95.21|92.81|93.63|91.23|0
1649871300000|2022-04-13 17:35:00|94.97|92.57|95.64|93.24|96.17|93.77|94.97|92.57|0
1649871600000|2022-04-13 17:40:00|95.68|93.28|95.72|93.32|96|93.6|95.52|93.12|0
1649871900000|2022-04-13 17:45:00|95.76|93.36|95.01|92.61|96|93.6|95.01|92.61|0
1649872200000|2022-04-13 17:50:00|95.09|92.69|95.64|93.24|95.89|93.49|95.01|92.61|0
1649872500000|2022-04-13 17:55:00|95.56|93.16|94.28|91.88|95.88|93.48|94.28|91.88|0
1649872800000|2022-04-13 18:00:00|94.24|91.84|94.28|91.88|94.92|92.52|94.12|91.72|0
1649873100000|2022-04-13 18:05:00|94.36|91.96|93.17|90.77|94.44|92.04|92.7|90.3|0
1649873400000|2022-04-13 18:10:00|93.25|90.85|94.03|91.63|95.07|92.67|93.25|90.85|0
1649873700000|2022-04-13 18:15:00|93.37|90.97|92.81|90.41|93.49|91.09|92.73|90.33|0
1649874000000|2022-04-13 18:20:00|92.73|90.33|92.96|90.56|93.52|91.12|92.18|89.78|0
1649874300000|2022-04-13 18:25:00|92.89|90.49|93.12|90.72|93.75|91.35|92.72|90.32|0
1649874600000|2022-04-13 18:30:00|93.08|90.68|92.8|90.4|93.78|91.38|92.8|90.4|0
1649874900000|2022-04-13 18:35:00|92.64|90.24|92.4|90|93.11|90.71|91.93|89.53|0
1649875200000|2022-04-13 18:40:00|92.48|90.08|91.38|88.98|92.64|90.24|91.38|88.98|0
1649875500000|2022-04-13 18:45:00|91.3|88.9|90.91|88.51|91.92|89.52|90.91|88.51|0
1649875800000|2022-04-13 18:50:00|90.83|88.43|91.25|88.85|91.6|89.2|90.52|88.12|0
1649876100000|2022-04-13 18:55:00|91.17|88.77|91.25|88.85|91.41|89.01|90.71|88.31|0
1649876400000|2022-04-13 19:00:00|91.17|88.77|92.1|89.7|92.73|90.33|91.09|88.69|0
1649876700000|2022-04-13 19:05:00|92.02|89.62|90.08|87.68|92.02|89.62|89.93|87.53|0
1649877000000|2022-04-13 19:10:00|90.16|87.76|90.15|87.75|90.54|88.14|89.85|87.45|0
1649877300000|2022-04-13 19:15:00|90.19|87.79|89.23|86.83|90.23|87.83|89.08|86.68|0
1649877600000|2022-04-13 19:20:00|89.31|86.91|89.65|87.25|89.77|87.37|89.07|86.67|0
1649877900000|2022-04-13 19:25:00|89.5|87.1|87.83|85.43|89.5|87.1|87.53|85.13|0
1649878200000|2022-04-13 19:30:00|87.76|85.36|86.85|84.45|88.06|85.66|86.55|84.15|0
1649878500000|2022-04-13 19:35:00|86.77|84.37|86.54|84.14|87.6|85.2|86.39|83.99|0
1649878800000|2022-04-13 19:40:00|86.69|84.29|86.76|84.36|87.29|84.89|86.47|84.07|0
1649879100000|2022-04-13 19:45:00|86.54|84.14|86.31|83.91|87.14|84.74|86.01|83.61|0
1649879400000|2022-04-13 19:50:00|86.38|83.98|88.27|85.87|88.73|86.33|86.38|83.98|0
1649879700000|2022-04-13 19:55:00|88.65|86.25|87.54|85.14|88.73|86.33|87|84.6|0
1649880000000|2022-04-13 20:00:00|87.31|84.91|88.45|86.05|88.76|86.36|87.31|84.91|0
1649880300000|2022-04-13 20:05:00|88.52|86.12|88.37|85.97|88.76|86.36|88.29|85.89|0
1649880600000|2022-04-13 20:10:00|88.44|86.04|88.75|86.35|88.75|86.35|88.06|85.66|0
1649880900000|2022-04-13 20:15:00|88.95|86.15|88.56|85.76|88.95|86.15|88.41|85.61|0
1649881200000|2022-04-13 20:20:00|88.48|85.68|88.56|85.76|88.64|85.84|88.48|85.68|0
1649881500000|2022-04-13 20:25:00|88.48|85.68|88.63|85.83|88.63|85.83|88.4|85.6|0
1649881800000|2022-04-13 20:30:00|88.55|85.75|88.55|85.75|88.63|85.83|88.55|85.75|0
1649882100000|2022-04-13 20:35:00|88.47|85.67|88.62|85.82|88.62|85.82|88.47|85.67|0
1649882400000|2022-04-13 20:40:00|88.54|85.74|88.46|85.66|88.62|85.82|88.39|85.59|0
1649882700000|2022-04-13 20:45:00|88.54|85.74|88.54|85.74|88.62|85.82|88.38|85.58|0
1649883000000|2022-04-13 20:50:00|88.61|85.81|88.61|85.81|88.61|85.81|88.46|85.66|0
1649883300000|2022-04-13 20:55:00|88.53|85.73|88.8|86|88.87|86.07|88.45|85.65|0
1649883600000|2022-04-13 21:00:00|88.84|86.04|88.7|85.9|88.84|86.04|88.69|85.89|0
1649883900000|2022-04-13 21:05:00|88.79|85.99|88.83|86.03|88.84|86.04|88.7|85.9|0
1649884200000|2022-04-13 21:10:00|88.84|86.04|88.83|86.03|88.86|86.06|88.83|86.03|0
1649884500000|2022-04-13 21:15:00|88.84|86.04|88.76|85.96|88.85|86.05|88.76|85.96|0
1649884800000|2022-04-13 21:20:00|88.66|85.86|88.53|85.73|88.66|85.86|88.5|85.7|0
1649885100000|2022-04-13 21:25:00|88.55|85.75|88.55|85.75|88.56|85.76|88.55|85.75|0
1649885400000|2022-04-13 21:30:00|88.54|85.74|88.53|85.73|88.54|85.74|88.53|85.73|0
1649885700000|2022-04-13 21:35:00|88.52|85.72|88.51|85.71|88.52|85.72|88.51|85.71|0
1649886000000|2022-04-13 21:40:00|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1649886300000|2022-04-13 21:45:00|88.51|85.71|88.53|85.73|88.57|85.77|88.51|85.71|0
1649886600000|2022-04-13 21:50:00|88.51|85.71|88.52|85.72|88.52|85.72|88.51|85.71|0
1649886900000|2022-04-13 21:55:00|88.5|85.7|88.57|85.77|88.57|85.77|88.5|85.7|0
1649887200000|2022-04-13 22:00:00|88.6|85.8|88.78|85.98|88.86|86.06|88.48|85.68|0
1649887500000|2022-04-13 22:05:00|88.86|86.06|88.78|85.98|88.86|86.06|88.63|85.83|0
1649887800000|2022-04-13 22:10:00|88.74|85.94|88.7|85.9|88.85|86.05|88.7|85.9|0
1649888100000|2022-04-13 22:15:00|88.77|85.97|88.54|85.74|88.77|85.97|88.31|85.51|0
1649888400000|2022-04-13 22:20:00|88.5|85.7|88.77|85.97|88.77|85.97|88.43|85.63|0
1649888700000|2022-04-13 22:25:00|88.69|85.89|88.69|85.89|88.84|86.04|88.61|85.81|0
1649889000000|2022-04-13 22:30:00|88.61|85.81|88.15|85.35|88.69|85.89|88.07|85.27|0
1649889300000|2022-04-13 22:35:00|88.07|85.27|87.95|85.15|88.07|85.27|87.76|84.96|0
1649889600000|2022-04-13 22:40:00|87.91|85.11|87.83|85.03|87.91|85.11|87.72|84.92|0
1649889900000|2022-04-13 22:45:00|87.8|85|87.68|84.88|87.8|85|87.68|84.88|0
1649890200000|2022-04-13 22:50:00|87.75|84.95|87.52|84.72|87.75|84.95|87.52|84.72|0
1649890500000|2022-04-13 22:55:00|87.44|84.64|87.52|84.72|87.67|84.87|87.44|84.64|0
1649890800000|2022-04-13 23:00:00|87.48|84.68|87.86|85.06|87.89|85.09|87.44|84.64|0
1649891100000|2022-04-13 23:05:00|87.89|85.09|87.97|85.17|88.08|85.28|87.81|85.01|0
1649891400000|2022-04-13 23:10:00|87.96|85.16|88.11|85.31|88.12|85.32|87.93|85.13|0
1649891700000|2022-04-13 23:15:00|88.04|85.24|87.81|85.01|88.04|85.24|87.73|84.93|0
1649892000000|2022-04-13 23:20:00|87.8|85|87.65|84.85|87.88|85.08|87.57|84.77|0
1649892300000|2022-04-13 23:25:00|87.72|84.92|88.48|85.68|88.56|85.76|87.69|84.89|0
1649892600000|2022-04-13 23:30:00|88.52|85.72|88.6|85.8|88.64|85.84|88.48|85.68|0
1649892900000|2022-04-13 23:35:00|88.56|85.76|88.71|85.91|88.79|85.99|88.48|85.68|0
1649893200000|2022-04-13 23:40:00|88.63|85.83|88.55|85.75|88.67|85.87|88.48|85.68|0
1649893500000|2022-04-13 23:45:00|88.47|85.67|88.55|85.75|88.7|85.9|88.24|85.44|0
1649893800000|2022-04-13 23:50:00|88.62|85.82|88.54|85.74|88.66|85.86|88.39|85.59|0
1649894100000|2022-04-13 23:55:00|88.46|85.66|88.69|85.89|88.69|85.89|88.39|85.59|0
1649894400000|2022-04-14 00:00:00|88.46|85.66|87.77|84.97|88.69|85.89|87.69|84.89|0
1649894700000|2022-04-14 00:05:00|87.69|84.89|87.23|84.43|88.07|85.27|87.08|84.28|0
1649895000000|2022-04-14 00:10:00|87.31|84.51|86.62|83.82|87.46|84.66|86.47|83.67|0
1649895300000|2022-04-14 00:15:00|86.55|83.75|86.85|84.05|87.53|84.73|86.55|83.75|0
1649895600000|2022-04-14 00:20:00|86.77|83.97|86.62|83.82|87.15|84.35|86.39|83.59|0
1649895900000|2022-04-14 00:25:00|86.54|83.74|86.69|83.89|86.69|83.89|86.46|83.66|0
1649896200000|2022-04-14 00:30:00|86.61|83.81|86.46|83.66|86.76|83.96|86.31|83.51|0
1649896500000|2022-04-14 00:35:00|86.42|83.62|86.6|83.8|86.76|83.96|86.42|83.62|0
1649896800000|2022-04-14 00:40:00|86.76|83.96|86.75|83.95|86.9|84.1|86.68|83.88|0
1649897100000|2022-04-14 00:45:00|86.83|84.03|86.64|83.84|86.83|84.03|86.52|83.72|0
1649897400000|2022-04-14 00:50:00|86.6|83.8|86.52|83.72|86.67|83.87|86.52|83.72|0
1649897700000|2022-04-14 00:55:00|86.59|83.79|87.12|84.32|87.19|84.39|86.59|83.79|0
1649898000000|2022-04-14 01:00:00|87.19|84.39|87.61|84.81|87.88|85.08|87.04|84.24|0
1649898300000|2022-04-14 01:05:00|87.57|84.77|87.79|84.99|88.02|85.22|87.57|84.77|0
1649898600000|2022-04-14 01:10:00|87.87|85.07|87.87|85.07|88.02|85.22|87.53|84.73|0
1649898900000|2022-04-14 01:15:00|87.83|85.03|87.56|84.76|87.87|85.07|87.41|84.61|0
1649899200000|2022-04-14 01:20:00|87.63|84.83|87.63|84.83|87.94|85.14|87.55|84.75|0
1649899500000|2022-04-14 01:25:00|87.55|84.75|87.7|84.9|87.7|84.9|87.47|84.67|0
1649899800000|2022-04-14 01:30:00|87.63|84.83|87.85|85.05|88.08|85.28|87.55|84.75|0
1649900100000|2022-04-14 01:35:00|87.77|84.97|87.77|84.97|87.92|85.12|87.66|84.86|0
1649900400000|2022-04-14 01:40:00|87.69|84.89|88.22|85.42|88.22|85.42|87.62|84.82|0
1649900700000|2022-04-14 01:45:00|88.15|85.35|87.53|84.73|88.22|85.42|87.38|84.58|0
1649901000000|2022-04-14 01:50:00|87.5|84.7|87.07|84.27|87.61|84.81|86.85|84.05|0
1649901300000|2022-04-14 01:55:00|87.04|84.24|86.54|83.74|87.15|84.35|86.39|83.59|0
1649901600000|2022-04-14 02:00:00|86.62|83.82|86.69|83.89|86.84|84.04|86.54|83.74|0
1649901900000|2022-04-14 02:05:00|86.76|83.96|86.16|83.36|86.76|83.96|86.01|83.21|0
1649902200000|2022-04-14 02:10:00|86.08|83.28|86.15|83.35|86.23|83.43|85.78|82.98|0
1649902500000|2022-04-14 02:15:00|86.08|83.28|85.77|82.97|86.15|83.35|85.63|82.83|0
1649902800000|2022-04-14 02:20:00|85.81|83.01|86.15|83.35|86.37|83.57|85.81|83.01|0
1649903100000|2022-04-14 02:25:00|86.07|83.27|86.14|83.34|86.22|83.42|85.84|83.04|0
1649903400000|2022-04-14 02:30:00|86.22|83.42|86.51|83.71|86.52|83.72|86.14|83.34|0
1649903700000|2022-04-14 02:35:00|86.44|83.64|86.51|83.71|86.63|83.83|86.43|83.63|0
1649904000000|2022-04-14 02:40:00|86.55|83.75|86.39|83.59|86.58|83.78|86.24|83.44|0
1649904300000|2022-04-14 02:45:00|86.43|83.63|86.43|83.63|86.43|83.63|86.13|83.33|0
1649904600000|2022-04-14 02:50:00|86.35|83.55|86.2|83.4|86.5|83.7|86.12|83.32|0
1649904900000|2022-04-14 02:55:00|86.12|83.32|86.34|83.54|86.34|83.54|86.05|83.25|0
1649905200000|2022-04-14 03:00:00|86.31|83.51|86.04|83.24|86.34|83.54|86.04|83.24|0
1649905500000|2022-04-14 03:05:00|86|83.2|86.41|83.61|86.6|83.8|86|83.2|0
1649905800000|2022-04-14 03:10:00|86.49|83.69|86.41|83.61|86.56|83.76|86.33|83.53|0
1649906100000|2022-04-14 03:15:00|86.48|83.68|85.95|83.15|86.48|83.68|85.73|82.93|0
1649906400000|2022-04-14 03:20:00|86.03|83.23|86.4|83.6|86.63|83.83|85.99|83.19|0
1649906700000|2022-04-14 03:25:00|86.47|83.67|86.32|83.52|86.47|83.67|86.24|83.44|0
1649907000000|2022-04-14 03:30:00|86.24|83.44|86.47|83.67|86.54|83.74|86.24|83.44|0
1649907300000|2022-04-14 03:35:00|86.39|83.59|86.76|83.96|86.84|84.04|86.39|83.59|0
1649907600000|2022-04-14 03:40:00|86.69|83.89|86.38|83.58|86.76|83.96|86.31|83.51|0
1649907900000|2022-04-14 03:45:00|86.31|83.51|85.93|83.13|86.46|83.66|85.41|82.61|0
1649908200000|2022-04-14 03:50:00|85.85|83.05|86.34|83.54|86.34|83.54|85.85|83.05|0
1649908500000|2022-04-14 03:55:00|86.38|83.58|86.22|83.42|86.38|83.58|86.15|83.35|0
1649908800000|2022-04-14 04:00:00|86.26|83.46|85.88|83.08|86.26|83.46|85.77|82.97|0
1649909100000|2022-04-14 04:05:00|85.84|83.04|85.61|82.81|85.88|83.08|85.46|82.66|0
1649909400000|2022-04-14 04:10:00|85.58|82.78|85.16|82.36|85.61|82.81|84.94|82.14|0
1649909700000|2022-04-14 04:15:00|85.24|82.44|85.01|82.21|85.46|82.66|84.79|81.99|0
1649910000000|2022-04-14 04:20:00|85.05|82.25|84.63|81.83|85.16|82.36|84.63|81.83|0
1649910300000|2022-04-14 04:25:00|84.71|81.91|84.45|81.65|84.86|82.06|84.33|81.53|0
1649910600000|2022-04-14 04:30:00|84.48|81.68|84.33|81.53|84.48|81.68|84.26|81.46|0
1649910900000|2022-04-14 04:35:00|84.29|81.49|84.25|81.45|84.37|81.57|84.1|81.3|0
1649911200000|2022-04-14 04:40:00|84.29|81.49|84.17|81.37|84.33|81.53|84.1|81.3|0
1649911500000|2022-04-14 04:45:00|84.1|81.3|83.8|81|84.1|81.3|83.8|81|0
1649911800000|2022-04-14 04:50:00|83.84|81.04|84.13|81.33|84.17|81.37|83.84|81.04|0
1649912100000|2022-04-14 04:55:00|84.17|81.37|84.24|81.44|84.24|81.44|84.09|81.29|0
1649912400000|2022-04-14 05:00:00|84.16|81.36|84.23|81.43|84.38|81.58|83.87|81.07|0
1649912700000|2022-04-14 05:05:00|84.27|81.47|84.38|81.58|84.38|81.58|83.9|81.1|0
1649913000000|2022-04-14 05:10:00|84.34|81.54|84.22|81.42|84.52|81.72|84.22|81.42|0
1649913300000|2022-04-14 05:15:00|84.08|81.28|83.96|81.16|84.08|81.28|83.85|81.05|0
1649913600000|2022-04-14 05:20:00|83.93|81.13|84.29|81.49|84.36|81.56|83.92|81.12|0
1649913900000|2022-04-14 05:25:00|84.22|81.42|84.36|81.56|84.36|81.56|84.07|81.27|0
1649914200000|2022-04-14 05:30:00|84.32|81.52|84.06|81.26|84.55|81.75|83.99|81.19|0
1649914500000|2022-04-14 05:35:00|84.03|81.23|83.4|80.6|84.13|81.33|83.25|80.45|0
1649914800000|2022-04-14 05:40:00|83.36|80.56|83.65|80.85|83.83|81.03|83.32|80.52|0
1649915100000|2022-04-14 05:45:00|83.68|80.88|84.2|81.4|84.2|81.4|83.28|80.48|0
1649915400000|2022-04-14 05:50:00|84.27|81.47|84.12|81.32|84.34|81.54|84.05|81.25|0
1649915700000|2022-04-14 05:55:00|84.04|81.24|84.48|81.68|84.48|81.68|83.75|80.95|0
1649916000000|2022-04-14 06:00:00|84.26|81.46|84.7|81.9|84.78|81.98|84.11|81.31|0
1649916300000|2022-04-14 06:05:00|84.78|81.98|84.89|82.09|85.22|82.42|84.55|81.75|0
1649916600000|2022-04-14 06:10:00|84.85|82.05|84.77|81.97|84.99|82.19|84.62|81.82|0
1649916900000|2022-04-14 06:15:00|84.81|82.01|84.47|81.67|85.19|82.39|84.25|81.45|0
1649917200000|2022-04-14 06:20:00|84.43|81.63|84.17|81.37|84.62|81.82|84.17|81.37|0
1649917500000|2022-04-14 06:25:00|84.24|81.44|84.83|82.03|85.06|82.26|84.17|81.37|0
1649917800000|2022-04-14 06:30:00|84.91|82.11|85.42|82.62|85.5|82.7|84.61|81.81|0
1649918100000|2022-04-14 06:35:00|85.39|82.59|85.27|82.47|85.42|82.62|85.05|82.25|0
1649918400000|2022-04-14 06:40:00|85.31|82.51|85.34|82.54|85.49|82.69|85.12|82.32|0
1649918700000|2022-04-14 06:45:00|85.38|82.58|85.56|82.76|85.56|82.76|85.19|82.39|0
1649919000000|2022-04-14 06:50:00|85.64|82.84|85.93|83.13|85.93|83.13|85.41|82.61|0
1649919300000|2022-04-14 06:55:00|86.01|83.21|86.15|83.35|86.16|83.36|86|83.2|0
1649919600000|2022-04-14 07:00:00|85.93|83.13|86.81|83.45|87.26|84.03|85.93|83.13|0
1649919900000|2022-04-14 07:05:00|86.64|83.76|87.17|84.29|87.24|84.36|86.41|83.53|0
1649920200000|2022-04-14 07:10:00|87.24|84.36|87.62|84.74|88.16|85.28|87.02|84.14|0
1649920500000|2022-04-14 07:15:00|87.69|84.81|87.27|84.39|88.53|85.65|87.2|84.32|0
1649920800000|2022-04-14 07:20:00|87.23|84.35|87.08|84.2|88.15|85.27|86.93|84.05|0
1649921100000|2022-04-14 07:25:00|87|84.12|86.62|83.74|87.08|84.2|86.05|83.17|0
1649921400000|2022-04-14 07:30:00|86.55|83.67|87.72|84.84|87.76|84.88|86.47|83.59|0
1649921700000|2022-04-14 07:35:00|87.68|84.8|87.52|84.64|88.06|85.18|87.07|84.19|0
1649922000000|2022-04-14 07:40:00|87.49|84.61|86.78|84.38|87.6|84.72|86.63|84.11|0
1649922300000|2022-04-14 07:45:00|86.71|84.31|86.18|83.78|87.09|84.69|86.1|83.7|0
1649922600000|2022-04-14 07:50:00|86.25|83.85|86.66|84.26|86.85|84.45|86.18|83.78|0
1649922900000|2022-04-14 07:55:00|86.59|84.19|86.7|84.3|87.31|84.91|86.55|84.15|0
1649923200000|2022-04-14 08:00:00|86.66|84.26|87.53|85.13|87.68|85.28|86.39|83.99|0
1649923500000|2022-04-14 08:05:00|87.61|85.21|86.92|84.52|87.61|85.21|86.24|83.84|0
1649923800000|2022-04-14 08:10:00|86.76|84.36|86.61|84.21|86.99|84.59|86.38|83.98|0
1649924100000|2022-04-14 08:15:00|86.53|84.13|86.98|84.58|87.06|84.66|86.31|83.91|0
1649924400000|2022-04-14 08:20:00|87.06|84.66|87.21|84.81|87.36|84.96|86.79|84.39|0
1649924700000|2022-04-14 08:25:00|87.29|84.89|87.89|85.49|88.36|85.96|87.28|84.88|0
1649925000000|2022-04-14 08:30:00|87.97|85.57|88.04|85.64|88.28|85.88|87.74|85.34|0
1649925300000|2022-04-14 08:35:00|88.12|85.72|88.04|85.64|88.31|85.91|87.93|85.53|0
1649925600000|2022-04-14 08:40:00|88.11|85.71|87.65|85.25|88.11|85.71|87.12|84.72|0
1649925900000|2022-04-14 08:45:00|87.57|85.17|87.61|85.21|88.03|85.63|87.42|85.02|0
1649926200000|2022-04-14 08:50:00|87.57|85.17|87.26|84.86|87.72|85.32|87.19|84.79|0
1649926500000|2022-04-14 08:55:00|87.34|84.94|87.11|84.71|87.72|85.32|87.11|84.71|0
1649926800000|2022-04-14 09:00:00|87.18|84.78|87.33|84.93|87.33|84.93|86.72|84.32|0
1649927100000|2022-04-14 09:05:00|87.56|85.16|87.25|84.85|87.71|85.31|86.68|84.28|0
1649927400000|2022-04-14 09:10:00|87.32|84.92|87.24|84.84|88.09|85.69|86.71|84.31|0
1649927700000|2022-04-14 09:15:00|87.21|84.81|87.47|85.07|87.55|85.15|87.01|84.61|0
1649928000000|2022-04-14 09:20:00|87.39|84.99|87.12|84.72|87.47|85.07|86.9|84.5|0
1649928300000|2022-04-14 09:25:00|87.08|84.68|87.16|84.76|87.46|85.06|87.01|84.61|0
1649928600000|2022-04-14 09:30:00|87.08|84.68|86.62|84.22|87.31|84.91|86.54|84.14|0
1649928900000|2022-04-14 09:35:00|86.66|84.26|86.54|84.14|86.69|84.29|86.39|83.99|0
1649929200000|2022-04-14 09:40:00|86.5|84.1|86.61|84.21|86.77|84.37|86.39|83.99|0
1649929500000|2022-04-14 09:45:00|86.65|84.25|86.57|84.17|86.76|84.36|86.46|84.06|0
1649929800000|2022-04-14 09:50:00|86.61|84.21|86.91|84.51|88.37|85.97|86.61|84.19|0
1649930100000|2022-04-14 09:55:00|86.83|84.43|86.45|84.05|86.91|84.51|86.3|83.9|0
1649930400000|2022-04-14 10:00:00|86.52|84.12|85.92|83.52|86.68|84.28|85.84|83.44|0
1649930700000|2022-04-14 10:05:00|85.84|83.44|86.06|83.66|86.37|83.97|85.84|83.44|0
1649931000000|2022-04-14 10:10:00|86.1|83.7|86.51|84.11|86.78|84.38|85.83|83.43|0
1649931300000|2022-04-14 10:15:00|86.44|84.04|86.74|84.34|86.97|84.57|86.13|83.73|0
1649931600000|2022-04-14 10:20:00|86.78|84.38|86.73|84.33|86.96|84.56|86.32|83.92|0
1649931900000|2022-04-14 10:25:00|86.66|84.26|86.88|84.48|87.11|84.71|86.5|84.1|0
1649932200000|2022-04-14 10:30:00|86.73|84.33|87.95|85.55|88.1|85.7|86.65|84.25|0
1649932500000|2022-04-14 10:35:00|88.02|85.62|87.94|85.54|88.02|85.62|87.64|85.24|0
1649932800000|2022-04-14 10:40:00|87.87|85.47|87.33|84.93|87.91|85.51|87.17|84.77|0
1649933100000|2022-04-14 10:45:00|87.48|85.08|87.47|85.07|87.63|85.23|86.94|84.54|0
1649933400000|2022-04-14 10:50:00|87.51|85.11|86.78|84.38|87.55|85.15|86.78|84.38|0
1649933700000|2022-04-14 10:55:00|86.82|84.42|86.9|84.5|87.09|84.69|86.71|84.31|0
1649934000000|2022-04-14 11:00:00|86.86|84.46|85.64|83.24|87.16|84.76|85.49|83.09|0
1649934300000|2022-04-14 11:05:00|85.57|83.17|85.6|83.2|86.41|83.96|85.49|83.08|0
1649934600000|2022-04-14 11:10:00|85.63|83.23|85.55|83.15|85.82|83.42|85.25|82.85|0
1649934900000|2022-04-14 11:15:00|85.4|83|85.89|83.49|86|83.6|85.18|82.78|0
1649935200000|2022-04-14 11:20:00|85.93|83.53|86.45|84.05|86.61|84.21|85.93|83.53|0
1649935500000|2022-04-14 11:25:00|86.38|83.98|86.95|84.55|86.98|84.58|86.34|83.94|0
1649935800000|2022-04-14 11:30:00|86.98|84.58|86.9|84.5|87.13|84.73|86.52|84.12|0
1649936100000|2022-04-14 11:35:00|86.83|84.43|86.06|83.66|87.13|84.73|86.06|83.66|0
1649936400000|2022-04-14 11:40:00|86.14|83.74|86.33|83.93|86.4|84|85.61|83.21|0
1649936700000|2022-04-14 11:45:00|86.21|83.81|86.91|83.55|87.14|84|85.76|82.87|0
1649937000000|2022-04-14 11:50:00|86.84|83.48|89.05|86.17|89.13|86.25|86.84|83.48|0
1649937300000|2022-04-14 11:55:00|88.89|86.01|89.2|86.32|89.71|86.83|88.05|85.17|0
1649937600000|2022-04-14 12:00:00|89.24|86.36|88.65|85.77|89.47|86.59|88.31|85.43|0
1649937900000|2022-04-14 12:05:00|88.58|85.7|88.27|85.39|88.58|85.7|88.04|85.16|0
1649938200000|2022-04-14 12:10:00|88.23|85.35|87.64|84.76|88.34|85.46|86.91|84.03|0
1649938500000|2022-04-14 12:15:00|87.71|84.83|87.02|84.14|87.94|85.06|87.02|84.14|0
1649938800000|2022-04-14 12:20:00|87.1|84.22|87.09|84.21|87.32|84.44|86.87|83.99|0
1649939100000|2022-04-14 12:25:00|87.17|84.29|86.83|83.95|87.66|84.78|86.28|83.4|0
1649939400000|2022-04-14 12:30:00|86.72|83.84|87.35|84.95|87.58|85.18|86.15|83.27|0
1649939700000|2022-04-14 12:35:00|87.28|84.88|88.12|85.72|88.12|85.72|87.2|84.8|0
1649940000000|2022-04-14 12:40:00|88.04|85.64|88.11|85.71|88.89|86.49|87.81|85.41|0
1649940300000|2022-04-14 12:45:00|88.04|85.64|88.65|86.25|89.04|86.64|87.57|85.17|0
1649940600000|2022-04-14 12:50:00|88.73|86.33|88.73|86.33|88.88|86.48|88.34|85.94|0
1649940900000|2022-04-14 12:55:00|88.69|86.29|89.27|86.87|89.42|87.02|88.34|85.94|0
1649941200000|2022-04-14 13:00:00|89.34|86.94|88.72|86.32|89.89|87.49|88.72|86.32|0
1649941500000|2022-04-14 13:05:00|88.8|86.4|88.71|86.31|89.34|86.94|88.64|86.24|0
1649941800000|2022-04-14 13:10:00|88.79|86.39|88.86|86.46|89.1|86.7|88.56|86.16|0
1649942100000|2022-04-14 13:15:00|88.83|86.43|87.55|85.15|89.02|86.62|87.55|85.15|0
1649942400000|2022-04-14 13:20:00|87.62|85.22|87.31|84.91|87.62|85.22|87.16|84.76|0
1649942700000|2022-04-14 13:25:00|87.7|85.3|85.26|82.86|87.7|85.3|85.26|82.86|0
1649943000000|2022-04-14 13:30:00|85.18|82.78|82.87|80.47|85.18|82.78|82.87|80.47|0
1649943300000|2022-04-14 13:35:00|82.65|80.25|82.95|80.07|84.03|81.63|80.36|77.93|0
1649943600000|2022-04-14 13:40:00|82.73|79.85|85.96|83.08|85.96|83.08|82.35|79.47|0
1649943900000|2022-04-14 13:45:00|85.89|83.01|86.69|83.81|89.65|86.77|84.89|82.01|0
1649944200000|2022-04-14 13:50:00|86.57|83.69|88.7|85.82|89.64|86.76|86.42|83.54|0
1649944500000|2022-04-14 13:55:00|88.62|85.74|88.62|85.74|89.25|86.37|87.92|85.04|0
1649944800000|2022-04-14 14:00:00|88.35|85.47|86.99|84.11|88.66|85.78|85.99|83.11|0
1649945100000|2022-04-14 14:05:00|87.07|84.19|93.16|90.28|94.06|91.18|85.99|83.11|0
1649945400000|2022-04-14 14:10:00|93.41|90.53|92.02|89.14|93.81|90.93|91.3|88.42|0
1649945700000|2022-04-14 14:15:00|92.1|89.22|91.69|88.81|93.07|90.19|90.74|87.86|0
1649946000000|2022-04-14 14:20:00|91.93|89.05|91.29|88.41|92.26|89.38|90.02|87.14|0
1649946300000|2022-04-14 14:25:00|91.37|88.49|91.05|88.17|92.17|89.29|90.41|87.53|0
1649946600000|2022-04-14 14:30:00|91.09|88.21|90.01|87.13|91.6|88.72|89.23|86.35|0
1649946900000|2022-04-14 14:35:00|90.25|87.37|91.28|88.4|92.48|89.6|89.38|86.5|0
1649947200000|2022-04-14 14:40:00|91.44|88.56|91.24|88.36|92.16|89.28|90.28|87.4|0
1649947500000|2022-04-14 14:45:00|91.27|88.39|90.13|87.25|91.27|88.39|88.25|85.37|0
1649947800000|2022-04-14 14:50:00|90.37|87.49|90.53|87.65|91.69|88.81|90.37|87.49|0
1649948100000|2022-04-14 14:55:00|90.61|87.73|90.04|87.16|90.84|87.96|89.18|86.3|0
1649948400000|2022-04-14 15:00:00|90.28|87.4|89.09|86.21|90.84|87.96|88.59|85.71|0
1649948700000|2022-04-14 15:05:00|89.17|86.29|89.17|86.29|89.88|87|88.47|85.59|0
1649949000000|2022-04-14 15:10:00|89.33|86.45|89.24|86.36|90.19|87.31|88.38|85.5|0
1649949300000|2022-04-14 15:15:00|89.09|86.21|90.19|87.31|90.82|87.94|88.22|85.34|0
1649949600000|2022-04-14 15:20:00|90.11|87.23|88.06|85.18|91.14|88.26|88.06|85.18|0
1649949900000|2022-04-14 15:25:00|87.98|85.1|87.93|85.05|89.28|86.4|87.5|84.62|0
1649950200000|2022-04-14 15:30:00|87.89|85.01|88.82|85.94|88.98|86.1|87.5|84.62|0
1649950500000|2022-04-14 15:35:00|88.9|86.02|90.32|87.44|90.48|87.6|88.74|85.86|0
1649950800000|2022-04-14 15:40:00|90.24|87.36|92.08|89.2|92.32|89.44|90.08|87.2|0
1649951100000|2022-04-14 15:45:00|92.16|89.28|91.91|89.03|92.56|89.68|91.43|88.55|0
1649951400000|2022-04-14 15:50:00|91.83|88.95|92.56|89.68|92.56|89.68|91.83|88.95|0
1649951700000|2022-04-14 15:55:00|92.47|89.59|92.71|89.83|93.04|90.16|90.3|87.42|0
1649952000000|2022-04-14 16:00:00|92.87|89.99|92.95|90.07|93.6|90.72|91.58|88.7|0
1649952300000|2022-04-14 16:05:00|93.11|90.23|91.74|88.86|93.19|90.31|91.42|88.54|0
1649952600000|2022-04-14 16:10:00|91.82|88.94|92.86|89.98|92.94|90.06|91.5|88.62|0
1649952900000|2022-04-14 16:15:00|92.78|89.9|93.34|90.46|93.75|90.87|92.26|89.38|0
1649953200000|2022-04-14 16:20:00|93.26|90.38|93.75|90.87|94.4|91.52|93.26|90.38|0
1649953500000|2022-04-14 16:25:00|93.66|90.78|94.97|92.09|95.3|92.42|93.42|90.54|0
1649953800000|2022-04-14 16:30:00|95.05|92.17|94.97|92.09|95.47|92.59|94.31|91.43|0
1649954100000|2022-04-14 16:35:00|95.13|92.25|95.29|92.41|95.38|92.5|94.64|91.76|0
1649954400000|2022-04-14 16:40:00|95.38|92.5|96.49|93.61|96.54|93.66|95.29|92.41|0
1649954700000|2022-04-14 16:45:00|96.53|93.65|96.66|93.78|96.87|93.99|96.12|93.24|0
1649955000000|2022-04-14 16:50:00|96.7|93.82|96.78|93.9|96.86|93.98|96.36|93.48|0
1649955300000|2022-04-14 16:55:00|96.69|93.81|95.03|92.15|96.78|93.9|94.87|91.99|0
1649955600000|2022-04-14 17:00:00|94.95|92.07|95.03|92.15|95.44|92.56|94.37|91.49|0
1649955900000|2022-04-14 17:05:00|95.11|92.23|95.77|92.89|96.1|93.22|94.94|92.06|0
1649956200000|2022-04-14 17:10:00|95.81|92.93|96.01|93.13|96.09|93.21|94.53|91.65|0
1649956500000|2022-04-14 17:15:00|95.76|92.88|96.09|93.21|96.43|93.55|95.18|92.3|0
1649956800000|2022-04-14 17:20:00|96.17|93.29|95.59|92.71|96.17|93.29|95.26|92.38|0
1649957100000|2022-04-14 17:25:00|95.34|92.46|95.25|92.37|95.83|92.95|95.05|92.17|0
1649957400000|2022-04-14 17:30:00|95.21|92.33|94.59|91.71|95.5|92.62|94.34|91.46|0
1649957700000|2022-04-14 17:35:00|94.51|91.63|94.34|91.46|94.51|91.63|93.69|90.81|0
1649958000000|2022-04-14 17:40:00|94.3|91.42|93.11|90.23|94.5|91.62|92.79|89.91|0
1649958300000|2022-04-14 17:45:00|92.95|90.07|91.98|89.1|93.03|90.15|91.74|88.86|0
1649958600000|2022-04-14 17:50:00|91.9|89.02|92.62|89.74|92.62|89.74|91.58|88.7|0
1649958900000|2022-04-14 17:55:00|92.54|89.66|90.85|87.97|92.62|89.74|90.85|87.97|0
1649959200000|2022-04-14 18:00:00|90.93|88.05|89.66|86.78|91.01|88.13|89.34|86.46|0
1649959500000|2022-04-14 18:05:00|89.58|86.7|90.84|87.96|91.08|88.2|89.5|86.62|0
1649959800000|2022-04-14 18:10:00|90.76|87.88|90.52|87.64|91.16|88.28|90.2|87.32|0
1649960100000|2022-04-14 18:15:00|90.2|87.32|91.87|88.99|91.95|89.07|89.97|87.09|0
1649960400000|2022-04-14 18:20:00|92.16|89.28|93.32|90.44|93.41|90.53|92.11|89.23|0
1649960700000|2022-04-14 18:25:00|93.16|90.28|92.23|89.35|93.57|90.69|91.71|88.83|0
1649961000000|2022-04-14 18:30:00|92.11|89.23|93.48|90.6|93.81|90.93|91.46|88.58|0
1649961300000|2022-04-14 18:35:00|93.52|90.64|93.88|91|94.21|91.33|93.15|90.27|0
1649961600000|2022-04-14 18:40:00|93.8|90.92|93.39|90.51|93.88|91|93.23|90.35|0
1649961900000|2022-04-14 18:45:00|93.43|90.55|93.55|90.67|94.04|91.16|92.9|90.02|0
1649962200000|2022-04-14 18:50:00|93.47|90.59|96.18|93.3|96.43|93.55|93.3|90.42|0
1649962500000|2022-04-14 18:55:00|96.1|93.22|97.26|94.38|97.35|94.47|96.1|93.22|0
1649962800000|2022-04-14 19:00:00|97.35|94.47|97.25|94.37|98.35|95.47|95.91|93.03|0
1649963100000|2022-04-14 19:05:00|97.17|94.29|99.02|96.14|99.02|96.14|96.75|93.87|0
1649963400000|2022-04-14 19:10:00|98.85|95.97|98.33|95.45|99.35|96.47|98.25|95.37|0
1649963700000|2022-04-14 19:15:00|98.17|95.29|96.07|93.19|98.17|95.29|95.82|92.94|0
1649964000000|2022-04-14 19:20:00|96.15|93.27|96.9|94.02|97.23|94.35|95.74|92.86|0
1649964300000|2022-04-14 19:25:00|96.82|93.94|98.24|95.36|98.49|95.61|96.82|93.94|0
1649964600000|2022-04-14 19:30:00|98.07|95.19|99.85|96.97|99.93|97.05|98.07|95.19|0
1649964900000|2022-04-14 19:35:00|99.76|96.88|100.27|97.39|100.27|97.39|98.99|96.11|0
1649965200000|2022-04-14 19:40:00|100.1|97.22|98.39|95.51|100.44|97.56|98.31|95.43|0
1649965500000|2022-04-14 19:45:00|98.23|95.35|99.49|96.61|100.01|97.13|98.14|95.26|0
1649965800000|2022-04-14 19:50:00|100.18|97.3|101.2|98.32|101.9|99.02|100.18|97.3|0
1649966100000|2022-04-14 19:55:00|100.86|97.98|102.59|99.71|103.29|100.41|100.43|97.55|0
1649966400000|2022-04-14 20:00:00|102.68|99.8|103.37|100.49|103.46|100.58|102.15|99.27|0
1649966700000|2022-04-14 20:05:00|103.28|100.4|103.28|100.4|103.46|100.58|103.02|100.14|0
1649967000000|2022-04-14 20:10:00|103.37|100.49|103.45|100.57|103.46|100.58|103.19|100.31|0
1650265500000|2022-04-18 07:05:00|111.5|108.62|111.69|108.81|111.69|108.81|111.41|108.53|0
1650265800000|2022-04-18 07:10:00|111.59|108.71|111.4|108.52|111.68|108.8|111.13|108.25|0
1650266100000|2022-04-18 07:15:00|111.5|108.62|111.49|108.61|111.68|108.8|111.31|108.43|0
1650266400000|2022-04-18 07:20:00|111.54|108.66|111.26|108.38|111.77|108.89|111.21|108.33|0
1650266700000|2022-04-18 07:25:00|111.21|108.33|111.3|108.42|111.3|108.42|110.7|107.82|0
1650267000000|2022-04-18 07:30:00|111.35|108.47|111.29|108.41|111.76|108.88|111.29|108.41|0
1650267300000|2022-04-18 07:35:00|111.11|108.23|112.12|109.24|112.92|110.04|111.02|108.14|0
1650267600000|2022-04-18 07:40:00|112.03|109.15|112.26|109.38|112.49|109.61|111.75|108.87|0
1650267900000|2022-04-18 07:45:00|112.12|109.24|111.56|108.68|112.21|109.33|111.42|108.54|0
1650268200000|2022-04-18 07:50:00|111.61|108.73|111.37|108.49|111.74|108.86|111.28|108.4|0
1650268500000|2022-04-18 07:55:00|111.46|108.58|111.32|108.44|111.64|108.76|111.14|108.26|0
1650268800000|2022-04-18 08:00:00|111.36|108.48|108.8|105.92|111.36|108.48|108.57|105.69|0
1650269100000|2022-04-18 08:05:00|108.75|105.87|108.96|106.56|109.55|107.15|108.6|105.73|0
1650269400000|2022-04-18 08:10:00|108.91|106.51|109.27|106.87|109.41|107.01|108.91|106.51|0
1650269700000|2022-04-18 08:15:00|109.18|106.78|108.63|106.23|109.27|106.87|108.63|106.23|0
1650270000000|2022-04-18 08:20:00|108.68|106.28|108.9|106.5|108.9|106.5|108.27|105.87|0
1650270300000|2022-04-18 08:25:00|108.81|106.41|108.9|106.5|108.9|106.5|108.54|106.14|0
1650270600000|2022-04-18 08:30:00|108.81|106.41|108.98|106.58|109.17|106.77|108.8|106.4|0
1650270900000|2022-04-18 08:35:00|108.94|106.54|108.98|106.58|109.21|106.81|108.8|106.4|0
1650271200000|2022-04-18 08:40:00|109.07|106.67|108.84|106.44|109.16|106.76|108.84|106.44|0
1650271500000|2022-04-18 08:45:00|108.79|106.39|108.84|106.44|108.97|106.57|108.79|106.39|0
1650271800000|2022-04-18 08:50:00|108.79|106.39|109.47|107.07|109.51|107.11|108.79|106.39|0
1650272100000|2022-04-18 08:55:00|109.51|107.11|109.78|107.38|109.87|107.47|109.42|107.02|0
1650272400000|2022-04-18 09:00:00|109.69|107.29|109.87|107.47|110.15|107.75|109.3|106.9|0
1650272700000|2022-04-18 09:05:00|109.83|107.43|109.91|107.51|110.01|107.61|109.73|107.33|0
1650273000000|2022-04-18 09:10:00|109.96|107.56|110.41|108.01|110.41|108.01|109.91|107.51|0
1650273300000|2022-04-18 09:15:00|110.37|107.97|110.59|108.19|110.59|108.19|110.04|107.64|0
1650273600000|2022-04-18 09:20:00|110.64|108.24|112.35|109.95|112.81|110.41|110.64|108.24|0
1650273900000|2022-04-18 09:25:00|112.39|109.99|112.06|109.66|112.39|109.99|111.69|109.29|0
1650274200000|2022-04-18 09:30:00|112.16|109.76|111.69|109.29|112.16|109.76|111.6|109.2|0
1650274500000|2022-04-18 09:35:00|111.64|109.24|111.68|109.28|111.78|109.38|111.4|109|0
1650274800000|2022-04-18 09:40:00|111.73|109.33|111.77|109.37|111.87|109.47|111.4|109|0
1650275100000|2022-04-18 09:45:00|111.73|109.33|111.54|109.14|111.95|109.55|111.49|109.09|0
1650275400000|2022-04-18 09:50:00|111.49|109.09|111.48|109.08|111.86|109.46|111.48|109.08|0
1650275700000|2022-04-18 09:55:00|111.53|109.13|111.43|109.03|111.67|109.27|111.39|108.99|0
1650276000000|2022-04-18 10:00:00|111.48|109.08|110.83|108.43|111.57|109.17|110.74|108.34|0
1650276300000|2022-04-18 10:05:00|110.88|108.48|110.59|108.19|111.1|108.7|110.46|108.06|0
1650276600000|2022-04-18 10:10:00|110.64|108.24|110.63|108.23|110.82|108.42|110.5|108.1|0
1650276900000|2022-04-18 10:15:00|110.73|108.33|110.81|108.41|110.82|108.42|110.54|108.14|0
1650277200000|2022-04-18 10:20:00|110.91|108.51|110.81|108.41|110.91|108.51|110.44|108.04|0
1650277500000|2022-04-18 10:25:00|110.72|108.32|109.29|106.89|110.72|108.32|109.06|106.66|0
1650277800000|2022-04-18 10:30:00|109.25|106.85|109.65|107.25|109.79|107.39|109.25|106.85|0
1650278100000|2022-04-18 10:35:00|109.61|107.21|109.88|107.48|109.97|107.57|109.61|107.21|0
1650278400000|2022-04-18 10:40:00|109.97|107.57|109.6|107.2|109.97|107.57|109.23|106.83|0
1650278700000|2022-04-18 10:45:00|109.69|107.29|109.55|107.15|109.69|107.29|109.32|106.92|0
1650279000000|2022-04-18 10:50:00|109.5|107.1|109.59|107.19|109.68|107.28|109.32|106.92|0
1650279300000|2022-04-18 10:55:00|109.68|107.28|109.77|107.37|109.86|107.46|109.31|106.91|0
1650279600000|2022-04-18 11:00:00|109.31|106.91|108.53|106.13|109.31|106.91|108.4|106|0
1650279900000|2022-04-18 11:05:00|108.58|106.18|107.4|105|108.58|106.18|107.04|104.64|0
1650280200000|2022-04-18 11:10:00|107.31|104.91|105.69|103.29|107.4|105|105.51|103.11|0
1650280500000|2022-04-18 11:15:00|105.65|103.25|105.33|102.93|105.96|103.56|105.07|102.67|0
1650280800000|2022-04-18 11:20:00|105.42|103.02|105.95|103.55|106.04|103.64|105.24|102.84|0
1650281100000|2022-04-18 11:25:00|105.91|103.51|106.12|103.72|106.3|103.9|105.86|103.46|0
1650281400000|2022-04-18 11:30:00|106.08|103.68|106.03|103.63|106.39|103.99|105.86|103.46|0
1650281700000|2022-04-18 11:35:00|106.12|103.72|106.83|104.43|106.92|104.52|106.12|103.72|0
1650282000000|2022-04-18 11:40:00|106.92|104.52|106.74|104.34|107.46|105.06|106.74|104.34|0
1650282300000|2022-04-18 11:45:00|106.83|104.43|107.45|105.05|107.5|105.1|106.83|104.43|0
1650282600000|2022-04-18 11:50:00|107.54|105.14|107.45|105.05|107.9|105.5|107.27|104.87|0
1650282900000|2022-04-18 11:55:00|107.4|105|107.8|105.4|108.08|105.68|107.4|105|0
1650283200000|2022-04-18 12:00:00|107.71|105.31|107.31|104.91|107.98|105.58|107.08|104.68|0
1650283500000|2022-04-18 12:05:00|107.35|104.95|107.89|105.49|108.16|105.76|106.9|104.5|0
1650283800000|2022-04-18 12:10:00|107.84|105.44|108.42|106.02|108.61|106.21|107.7|105.3|0
1650284100000|2022-04-18 12:15:00|108.33|105.93|108.1|105.7|108.93|106.53|107.88|105.48|0
1650284400000|2022-04-18 12:20:00|108.15|105.75|107.78|105.38|108.15|105.75|107.6|105.2|0
1650284700000|2022-04-18 12:25:00|107.87|105.47|107.28|104.88|107.87|105.47|107.15|104.75|0
1650285000000|2022-04-18 12:30:00|107.24|104.84|107.5|105.1|108|105.6|107.15|104.75|0
1650285300000|2022-04-18 12:35:00|107.41|105.01|106.47|104.07|107.41|105.01|106.07|103.67|0
1650285600000|2022-04-18 12:40:00|106.42|104.02|107.22|104.82|107.31|104.91|106.24|103.84|0
1650285900000|2022-04-18 12:45:00|107.13|104.73|107.04|104.64|107.4|105|106.95|104.55|0
1650286200000|2022-04-18 12:50:00|107.09|104.69|107.75|105.35|107.94|105.54|106.86|104.46|0
1650286500000|2022-04-18 12:55:00|107.66|105.26|107.93|105.53|107.98|105.58|106.94|104.54|0
1650286800000|2022-04-18 13:00:00|107.98|105.58|106.49|104.09|108.34|105.94|106.35|103.95|0
1650287100000|2022-04-18 13:05:00|106.58|104.18|106.57|104.17|106.76|104.36|106.31|103.91|0
1650287400000|2022-04-18 13:10:00|106.53|104.13|105.13|102.73|106.66|104.26|105.13|102.73|0
1650287700000|2022-04-18 13:15:00|105.04|102.64|105.48|103.08|105.48|103.08|104.68|102.28|0
1650288000000|2022-04-18 13:20:00|105.57|103.17|105.21|102.81|105.57|103.17|105.12|102.72|0
1650288300000|2022-04-18 13:25:00|105.3|102.9|106.28|103.88|106.64|104.24|105.3|102.9|0
1650288600000|2022-04-18 13:30:00|105.65|103.25|98.97|96.57|105.83|103.43|98.03|95.63|0
1650288900000|2022-04-18 13:35:00|99.4|97|98.83|96.43|99.48|97.08|96.62|94.22|0
1650289200000|2022-04-18 13:40:00|99.52|97.12|98.06|95.66|100.55|98.15|96.47|94.07|0
1650289500000|2022-04-18 13:45:00|97.56|95.16|98.4|96|99.85|97.45|97.56|95.16|0
1650289800000|2022-04-18 13:50:00|98.14|95.74|101.58|99.18|102.36|99.96|97.97|95.57|0
1650290100000|2022-04-18 13:55:00|101.66|99.26|102.14|99.74|103.06|100.66|101.66|99.26|0
1650290400000|2022-04-18 14:00:00|102.44|100.04|100.79|98.39|104.38|101.98|100.27|97.87|0
1650290700000|2022-04-18 14:05:00|100.61|98.21|104.02|101.62|104.02|101.62|100.44|98.04|0
1650291000000|2022-04-18 14:10:00|103.93|101.53|100.6|98.2|104.19|101.79|100.17|97.77|0
1650291300000|2022-04-18 14:15:00|100.43|98.03|100.08|97.68|101.29|98.89|99.83|97.43|0
1650291600000|2022-04-18 14:20:00|100|97.6|97.02|94.62|100.34|97.94|96.85|94.45|0
1650291900000|2022-04-18 14:25:00|96.93|94.53|99.04|96.64|99.22|96.82|96.43|94.03|0
1650292200000|2022-04-18 14:30:00|98.79|96.39|97.68|95.28|99.13|96.73|97.68|95.28|0
1650292500000|2022-04-18 14:35:00|97.6|95.2|97.51|95.11|98.87|96.47|97.43|95.03|0
1650292800000|2022-04-18 14:40:00|97.17|94.77|97.17|94.77|97.93|95.53|96.42|94.02|0
1650293100000|2022-04-18 14:45:00|97.08|94.68|97.59|95.19|98.35|95.95|96.66|94.26|0
1650293400000|2022-04-18 14:50:00|97.67|95.27|99.54|97.14|99.88|97.48|97.58|95.18|0
1650293700000|2022-04-18 14:55:00|99.45|97.05|97.44|95.04|100.57|98.17|97.4|95|0
1650294000000|2022-04-18 15:00:00|97.49|95.09|96.55|94.15|98.25|95.85|96.55|94.15|0
1650294300000|2022-04-18 15:05:00|96.46|94.06|97.48|95.08|97.48|95.08|96.21|93.81|0
1650294600000|2022-04-18 15:10:00|97.65|95.25|97.73|95.33|97.9|95.5|96.96|94.56|0
1650294900000|2022-04-18 15:15:00|97.81|95.41|99.27|96.87|99.79|97.39|97.56|95.16|0
1650295200000|2022-04-18 15:20:00|99.18|96.78|101.62|99.22|101.71|99.31|98.84|96.44|0
1650295500000|2022-04-18 15:25:00|101.8|99.4|101.39|98.99|103.29|100.89|101.04|98.64|0
1650295800000|2022-04-18 15:30:00|101.48|99.08|102.09|99.69|102.72|100.32|101.13|98.73|0
1650296100000|2022-04-18 15:35:00|102.01|99.61|103.25|100.85|103.69|101.29|101.92|99.52|0
1650296400000|2022-04-18 15:40:00|103.33|100.93|102.97|100.57|103.96|101.56|102.62|100.22|0
1650296700000|2022-04-18 15:45:00|102.88|100.48|105.03|102.63|105.12|102.72|102.88|100.48|0
1650297000000|2022-04-18 15:50:00|104.94|102.54|103.41|101.01|105.21|102.81|103.41|101.01|0
1650297300000|2022-04-18 15:55:00|103.55|101.15|101.98|99.58|103.68|101.28|101.81|99.41|0
1650297600000|2022-04-18 16:00:00|102.07|99.67|102.96|100.56|103.67|101.27|101.72|99.32|0
1650297900000|2022-04-18 16:05:00|103|100.6|103.62|101.22|103.67|101.27|102.15|99.75|0
1650298200000|2022-04-18 16:10:00|103.76|101.36|105.19|102.79|105.65|103.25|103.4|101|0
1650298500000|2022-04-18 16:15:00|105.28|102.88|106.84|104.44|107.12|104.72|104.85|102.45|0
1650298800000|2022-04-18 16:20:00|106.93|104.53|106.38|103.98|107.12|104.72|106.29|103.89|0
1650299100000|2022-04-18 16:25:00|106.29|103.89|107.2|104.8|107.66|105.26|106.29|103.89|0
1650299400000|2022-04-18 16:30:00|107.29|104.89|107.1|104.7|108.02|105.62|106.65|104.25|0
1650299700000|2022-04-18 16:35:00|107.01|104.61|107.1|104.7|107.56|105.16|106.28|103.88|0
1650300000000|2022-04-18 16:40:00|106.83|104.43|106.09|103.69|108.29|105.89|105.91|103.51|0
1650300300000|2022-04-18 16:45:00|106|103.6|106.78|104.38|107.14|104.74|105.37|102.97|0
1650300600000|2022-04-18 16:50:00|106.69|104.29|105.32|102.92|106.87|104.47|105.05|102.65|0
1650300900000|2022-04-18 16:55:00|105.23|102.83|105.41|103.01|105.68|103.28|104.69|102.29|0
1650301200000|2022-04-18 17:00:00|105.23|102.83|105.45|103.05|105.95|103.55|104.96|102.56|0
1650301500000|2022-04-18 17:05:00|105.41|103.01|103.26|100.86|105.58|103.18|103.26|100.86|0
1650301800000|2022-04-18 17:10:00|103.17|100.77|102.99|100.59|103.26|100.86|101.84|99.44|0
1650302100000|2022-04-18 17:15:00|103.07|100.67|103.88|101.48|104.19|101.79|101.76|99.36|0
1650302400000|2022-04-18 17:20:00|103.71|101.31|102.45|100.05|104.24|101.84|101.92|99.52|0
1650302700000|2022-04-18 17:25:00|102.36|99.96|101.3|98.9|102.72|100.32|101.3|98.9|0
1650303000000|2022-04-18 17:30:00|101.39|98.99|96.84|94.44|101.56|99.16|96.84|94.44|0
1650303300000|2022-04-18 17:35:00|96.79|94.39|95.46|93.06|96.96|94.56|93.22|90.82|0
1650303600000|2022-04-18 17:40:00|95.21|92.81|94.95|92.55|95.8|93.4|94.87|92.47|0
1650303900000|2022-04-18 17:45:00|95.12|92.72|94.11|91.71|95.71|93.31|93.95|91.55|0
1650304200000|2022-04-18 17:50:00|94.36|91.96|94.53|92.13|95.2|92.8|94.03|91.63|0
1650304500000|2022-04-18 17:55:00|94.44|92.04|95.02|92.62|95.57|93.17|93.11|90.71|0
1650304800000|2022-04-18 18:00:00|94.73|92.33|94.68|92.28|95.27|92.87|93.69|91.29|0
1650305100000|2022-04-18 18:05:00|94.85|92.45|95.52|93.12|95.94|93.54|94.56|92.16|0
1650305400000|2022-04-18 18:10:00|95.6|93.2|95.6|93.2|96.62|94.22|95.6|93.2|0
1650305700000|2022-04-18 18:15:00|95.56|93.16|96.87|94.47|97.98|95.58|94.17|91.77|0
1650306000000|2022-04-18 18:20:00|96.78|94.38|93.28|90.88|97.12|94.72|93.28|90.88|0
1650306300000|2022-04-18 18:25:00|93.19|90.79|95.19|92.79|95.75|93.35|92.53|90.13|0
1650306600000|2022-04-18 18:30:00|95.11|92.71|94.18|91.78|95.24|92.84|94.02|91.62|0
1650306900000|2022-04-18 18:35:00|94.14|91.74|94.6|92.2|94.85|92.45|93.43|91.03|0
1650307200000|2022-04-18 18:40:00|94.51|92.11|95.52|93.12|95.78|93.38|94.01|91.61|0
1650307500000|2022-04-18 18:45:00|95.44|93.04|95.94|93.54|96.79|94.39|95.27|92.87|0
1650307800000|2022-04-18 18:50:00|96.11|93.71|95.26|92.86|96.28|93.88|94.59|92.19|0
1650308100000|2022-04-18 18:55:00|95.39|92.99|96.86|94.46|97.12|94.72|95.26|92.86|0
1650308400000|2022-04-18 19:00:00|97.04|94.64|97.97|95.57|98.15|95.75|96.44|94.04|0
1650308700000|2022-04-18 19:05:00|97.89|95.49|98.23|95.83|98.49|96.09|97.03|94.63|0
1650309000000|2022-04-18 19:10:00|98.32|95.92|99.18|96.78|99.96|97.56|97.11|94.71|0
1650309300000|2022-04-18 19:15:00|99.09|96.69|99.78|97.38|99.96|97.56|98.22|95.82|0
1650309600000|2022-04-18 19:20:00|99.74|97.34|100.83|98.43|101.27|98.87|98.91|96.51|0
1650309900000|2022-04-18 19:25:00|101.18|98.78|101.02|98.62|101.28|98.88|99.22|96.82|0
1650310200000|2022-04-18 19:30:00|101.15|98.75|104.58|102.18|104.94|102.54|101.15|98.75|0
1650310500000|2022-04-18 19:35:00|104.67|102.27|105.48|103.08|105.85|103.45|104.3|101.9|0
1650310800000|2022-04-18 19:40:00|105.39|102.99|104.66|102.26|106.3|103.9|103.85|101.45|0
1650311100000|2022-04-18 19:45:00|105.02|102.62|106.44|103.56|106.72|103.89|105.02|102.62|0
1650311400000|2022-04-18 19:50:00|106.53|103.65|104.26|101.38|107.26|104.38|103.99|101.11|0
1650311700000|2022-04-18 19:55:00|104.35|101.47|99.13|96.25|104.53|101.65|99.13|96.25|0
1650312000000|2022-04-18 20:00:00|98.79|95.91|95.81|93.41|98.96|96.08|95.81|93.41|0
1650312300000|2022-04-18 20:05:00|96.15|93.75|94.35|91.95|98|95.6|93.61|91.21|0
1650312600000|2022-04-18 20:10:00|94.27|91.87|94.6|92.2|94.94|92.54|94.06|91.66|0
1650312900000|2022-04-18 20:15:00|94.27|91.87|93.63|90.83|94.63|91.87|93.14|90.34|0
1650313200000|2022-04-18 20:20:00|93.55|90.75|93.46|90.66|93.63|90.83|93.34|90.54|0
1650313500000|2022-04-18 20:25:00|93.63|90.83|94.2|91.4|94.54|91.74|93.62|90.82|0
1650313800000|2022-04-18 20:30:00|94.29|91.49|94.53|91.73|94.95|92.15|94.29|91.49|0
1650314100000|2022-04-18 20:35:00|94.45|91.65|94.45|91.65|94.53|91.73|94.28|91.48|0
1650314400000|2022-04-18 20:40:00|94.36|91.56|94.19|91.39|94.36|91.56|94.19|91.39|0
1650314700000|2022-04-18 20:45:00|94.27|91.47|94.77|91.97|94.77|91.97|94.02|91.22|0
1650315000000|2022-04-18 20:50:00|94.69|91.89|94.77|91.97|94.77|91.97|94.6|91.8|0
1650315300000|2022-04-18 20:55:00|95.32|92.52|95.37|92.57|95.37|92.57|95.24|92.44|0
1650315600000|2022-04-18 21:00:00|95.38|92.58|95.01|92.21|95.38|92.58|94.98|92.18|0
1650315900000|2022-04-18 21:05:00|95|92.2|95.09|92.29|95.1|92.3|95|92.2|0
1650316200000|2022-04-18 21:10:00|95.04|92.24|95.24|92.44|95.34|92.54|95.04|92.24|0
1650316500000|2022-04-18 21:15:00|95.23|92.43|95.36|92.56|95.41|92.61|95.23|92.43|0
1650316800000|2022-04-18 21:20:00|95.37|92.57|95.12|92.32|95.37|92.57|95.12|92.32|0
1650317100000|2022-04-18 21:25:00|95.11|92.31|95.28|92.48|95.29|92.49|95.09|92.29|0
1650317400000|2022-04-18 21:30:00|95.29|92.49|95.26|92.46|95.32|92.52|95.26|92.46|0
1650317700000|2022-04-18 21:35:00|95.23|92.43|95.06|92.26|95.25|92.45|95.06|92.26|0
1650318000000|2022-04-18 21:40:00|95.03|92.23|94.94|92.14|95.08|92.28|94.91|92.11|0
1650318300000|2022-04-18 21:45:00|94.91|92.11|95.02|92.22|95.02|92.22|94.86|92.06|0
1650318600000|2022-04-18 21:50:00|94.92|92.12|94.86|92.06|95.02|92.22|94.74|91.94|0
1650318900000|2022-04-18 21:55:00|94.91|92.11|94.89|92.09|94.91|92.11|94.7|91.9|0
1650319200000|2022-04-18 22:00:00|94.98|92.18|94.93|92.13|95.52|92.72|94.68|91.88|0
1650319500000|2022-04-18 22:05:00|94.85|92.05|95.6|92.8|95.6|92.8|94.85|92.05|0
1650319800000|2022-04-18 22:10:00|95.68|92.88|95.09|92.29|95.77|92.97|95.01|92.21|0
1650320100000|2022-04-18 22:15:00|95.05|92.25|95.34|92.54|95.51|92.71|94.92|92.12|0
1650320400000|2022-04-18 22:20:00|95.21|92.41|94.83|92.03|95.34|92.54|94.83|92.03|0
1650320700000|2022-04-18 22:25:00|94.75|91.95|94.49|91.69|94.83|92.03|94.49|91.69|0
1650321000000|2022-04-18 22:30:00|94.57|91.77|94.07|91.27|94.57|91.77|93.74|90.94|0
1650321300000|2022-04-18 22:35:00|94.15|91.35|94.32|91.52|94.4|91.6|93.82|91.02|0
1650321600000|2022-04-18 22:40:00|94.36|91.56|94.56|91.76|94.56|91.76|94.15|91.35|0
1650321900000|2022-04-18 22:45:00|94.48|91.68|94.47|91.67|94.64|91.84|94.39|91.59|0
1650322200000|2022-04-18 22:50:00|94.39|91.59|94.64|91.84|94.64|91.84|94.39|91.59|0
1650322500000|2022-04-18 22:55:00|94.55|91.75|94.88|92.08|94.88|92.08|94.55|91.75|0
1650322800000|2022-04-18 23:00:00|94.8|92|94.21|91.41|94.8|92|94.05|91.25|0
1650323100000|2022-04-18 23:05:00|94.29|91.49|94.62|91.82|94.63|91.83|94.21|91.41|0
1650323400000|2022-04-18 23:10:00|94.54|91.74|94.79|91.99|94.92|92.12|94.54|91.74|0
1650323700000|2022-04-18 23:15:00|94.7|91.9|94.78|91.98|94.87|92.07|94.37|91.57|0
1650324000000|2022-04-18 23:20:00|94.7|91.9|94.78|91.98|94.95|92.15|94.53|91.73|0
1650324300000|2022-04-18 23:25:00|94.82|92.02|95.19|92.39|95.19|92.39|94.78|91.98|0
1650324600000|2022-04-18 23:30:00|95.28|92.48|95.11|92.31|95.36|92.56|95.11|92.31|0
1650324900000|2022-04-18 23:35:00|95.02|92.22|95.18|92.38|95.44|92.64|95.02|92.22|0
1650325200000|2022-04-18 23:40:00|95.1|92.3|94.93|92.13|95.1|92.3|94.93|92.13|0
1650325500000|2022-04-18 23:45:00|94.76|91.96|93.18|90.38|94.76|91.96|92.65|89.85|0
1650325800000|2022-04-18 23:50:00|93.1|90.3|91.86|89.06|93.26|90.46|91.7|88.9|0
1650326100000|2022-04-18 23:55:00|91.78|88.98|91.37|88.57|91.78|88.98|91.37|88.57|0
1650326400000|2022-04-19 00:00:00|91.45|88.65|92.1|89.3|92.1|89.3|91.45|88.65|0
1650326700000|2022-04-19 00:05:00|92.06|89.26|92.09|89.29|92.34|89.54|91.69|88.89|0
1650327000000|2022-04-19 00:10:00|92.17|89.37|91.84|89.04|92.26|89.46|91.6|88.8|0
1650327300000|2022-04-19 00:15:00|91.89|89.09|92.49|89.69|92.83|90.03|91.84|89.04|0
1650327600000|2022-04-19 00:20:00|92.41|89.61|92.53|89.73|92.74|89.94|92.41|89.61|0
1650327900000|2022-04-19 00:25:00|92.49|89.69|92.57|89.77|92.73|89.93|92.32|89.52|0
1650328200000|2022-04-19 00:30:00|92.53|89.73|92.65|89.85|92.98|90.18|92.4|89.6|0
1650328500000|2022-04-19 00:35:00|92.73|89.93|92.89|90.09|92.89|90.09|92.64|89.84|0
1650328800000|2022-04-19 00:40:00|92.85|90.05|93.96|91.16|93.96|91.16|92.85|90.05|0
1650329100000|2022-04-19 00:45:00|94.04|91.24|96.14|93.34|96.22|93.42|93.96|91.16|0
1650329400000|2022-04-19 00:50:00|96.1|93.3|96.05|93.25|96.98|94.18|95.88|93.08|0
1650329700000|2022-04-19 00:55:00|96.09|93.29|96.13|93.33|96.81|94.01|95.88|93.08|0
1650330000000|2022-04-19 01:00:00|96.3|93.5|96.89|94.09|97.49|94.69|96.04|93.24|0
1650330300000|2022-04-19 01:05:00|96.8|94|96.46|93.66|97.14|94.34|96.46|93.66|0
1650330600000|2022-04-19 01:10:00|96.54|93.74|95.61|92.81|96.71|93.91|95.36|92.56|0
1650330900000|2022-04-19 01:15:00|95.78|92.98|96.32|93.52|96.54|93.74|95.61|92.81|0
1650331200000|2022-04-19 01:20:00|96.36|93.56|95.35|92.55|96.53|93.73|95.35|92.55|0
1650331500000|2022-04-19 01:25:00|95.26|92.46|95.09|92.29|95.47|92.67|95.09|92.29|0
1650331800000|2022-04-19 01:30:00|95.17|92.37|94.92|92.12|95.26|92.46|94.63|91.83|0
1650332100000|2022-04-19 01:35:00|94.84|92.04|94.62|91.82|95|92.2|94.58|91.78|0
1650332400000|2022-04-19 01:40:00|94.71|91.91|95.37|92.57|95.5|92.7|94.58|91.78|0
1650332700000|2022-04-19 01:45:00|95.33|92.53|94.49|91.69|95.75|92.95|94.32|91.52|0
1650333000000|2022-04-19 01:50:00|94.57|91.77|94.82|92.02|95.28|92.48|94.57|91.77|0
1650333300000|2022-04-19 01:55:00|94.9|92.1|95.28|92.48|95.4|92.6|94.61|91.81|0
1650333600000|2022-04-19 02:00:00|95.32|92.52|95.15|92.35|95.65|92.85|95.15|92.35|0
1650333900000|2022-04-19 02:05:00|95.19|92.39|95.65|92.85|95.73|92.93|95.19|92.39|0
1650334200000|2022-04-19 02:10:00|95.73|92.93|96.32|93.52|96.49|93.69|95.56|92.76|0
1650334500000|2022-04-19 02:15:00|96.23|93.43|95.68|92.88|96.32|93.52|95.64|92.84|0
1650334800000|2022-04-19 02:20:00|95.72|92.92|95.89|93.09|96.06|93.26|95.72|92.92|0
1650335100000|2022-04-19 02:25:00|95.93|93.13|96.43|93.63|96.48|93.68|95.8|93|0
1650335400000|2022-04-19 02:30:00|96.47|93.67|96.22|93.42|96.56|93.76|96.22|93.42|0
1650335700000|2022-04-19 02:35:00|96.3|93.5|95.45|92.65|96.3|93.5|95.37|92.57|0
1650336000000|2022-04-19 02:40:00|95.54|92.74|95.53|92.73|95.79|92.99|95.53|92.73|0
1650336300000|2022-04-19 02:45:00|95.62|92.82|95.44|92.64|95.62|92.82|95.19|92.39|0
1650336600000|2022-04-19 02:50:00|95.4|92.6|95.19|92.39|95.53|92.73|95.15|92.35|0
1650336900000|2022-04-19 02:55:00|95.27|92.47|95.43|92.63|95.69|92.89|95.27|92.47|0
1650337200000|2022-04-19 03:00:00|95.39|92.59|95.26|92.46|95.52|92.72|95.18|92.38|0
1650337500000|2022-04-19 03:05:00|95.31|92.51|95.26|92.46|95.47|92.67|95.17|92.37|0
1650337800000|2022-04-19 03:10:00|95.17|92.37|94.67|91.87|95.34|92.54|94.5|91.7|0
1650338100000|2022-04-19 03:15:00|94.75|91.95|94.24|91.44|94.75|91.95|94.24|91.44|0
1650338400000|2022-04-19 03:20:00|94.16|91.36|93|90.2|94.24|91.44|92.83|90.03|0
1650338700000|2022-04-19 03:25:00|92.91|90.11|92.91|90.11|93.24|90.44|92.91|90.11|0
1650339000000|2022-04-19 03:30:00|92.74|89.94|92.74|89.94|92.91|90.11|92.45|89.65|0
1650339300000|2022-04-19 03:35:00|92.78|89.98|92.74|89.94|92.9|90.1|92.57|89.77|0
1650339600000|2022-04-19 03:40:00|92.78|89.98|92.81|90.01|92.9|90.1|92.57|89.77|0
1650339900000|2022-04-19 03:45:00|92.9|90.1|93.31|90.51|93.81|91.01|92.9|90.1|0
1650340200000|2022-04-19 03:50:00|93.35|90.55|93.3|90.5|93.39|90.59|93.06|90.26|0
1650340500000|2022-04-19 03:55:00|93.38|90.58|93.38|90.58|93.46|90.66|93.22|90.42|0
1650340800000|2022-04-19 04:00:00|93.3|90.5|93.79|90.99|93.79|90.99|93.21|90.41|0
1650341100000|2022-04-19 04:05:00|93.71|90.91|93.62|90.82|93.71|90.91|93.29|90.49|0
1650341400000|2022-04-19 04:10:00|93.54|90.74|93.78|90.98|93.86|91.06|93.45|90.65|0
1650341700000|2022-04-19 04:15:00|93.82|91.02|93.53|90.73|93.95|91.15|93.45|90.65|0
1650342000000|2022-04-19 04:20:00|93.61|90.81|93.77|90.97|93.82|91.02|93.53|90.73|0
1650342300000|2022-04-19 04:25:00|93.86|91.06|93.85|91.05|94.02|91.22|93.69|90.89|0
1650342600000|2022-04-19 04:30:00|93.9|91.1|93.68|90.88|94.1|91.3|93.68|90.88|0
1650342900000|2022-04-19 04:35:00|93.52|90.72|93.84|91.04|93.84|91.04|93.51|90.71|0
1650343200000|2022-04-19 04:40:00|93.93|91.13|93.59|90.79|94.01|91.21|93.59|90.79|0
1650343500000|2022-04-19 04:45:00|93.63|90.83|93.5|90.7|93.67|90.87|93.46|90.66|0
1650343800000|2022-04-19 04:50:00|93.59|90.79|93.25|90.45|93.67|90.87|93.17|90.37|0
1650344100000|2022-04-19 04:55:00|93.21|90.41|93.08|90.28|93.25|90.45|92.92|90.12|0
1650344400000|2022-04-19 05:00:00|93.16|90.36|93.74|90.94|93.74|90.94|92.83|90.03|0
1650344700000|2022-04-19 05:05:00|93.66|90.86|94.32|91.52|94.4|91.6|93.66|90.86|0
1650345000000|2022-04-19 05:10:00|94.23|91.43|94.4|91.6|94.48|91.68|94.07|91.27|0
1650345300000|2022-04-19 05:15:00|94.31|91.51|94.56|91.76|94.81|92.01|94.31|91.51|0
1650345600000|2022-04-19 05:20:00|94.64|91.84|94.56|91.76|94.73|91.93|94.56|91.76|0
1650345900000|2022-04-19 05:25:00|94.64|91.84|94.3|91.5|94.64|91.84|94.22|91.42|0
1650346200000|2022-04-19 05:30:00|94.38|91.58|94.63|91.83|94.63|91.83|94.3|91.5|0
1650346500000|2022-04-19 05:35:00|94.71|91.91|94.38|91.58|94.8|92|94.29|91.49|0
1650346800000|2022-04-19 05:40:00|94.46|91.66|94.2|91.4|94.59|91.79|93.95|91.15|0
1650347100000|2022-04-19 05:45:00|94.12|91.32|94.37|91.57|94.54|91.74|94.04|91.24|0
1650347400000|2022-04-19 05:50:00|94.28|91.48|93.86|91.06|94.37|91.57|93.74|90.94|0
1650347700000|2022-04-19 05:55:00|93.78|90.98|94.78|91.98|94.78|91.98|93.78|90.98|0
1650348000000|2022-04-19 06:00:00|94.86|92.06|94.77|91.97|95.62|92.82|94.32|91.52|0
1650348300000|2022-04-19 06:05:00|94.6|91.8|93.43|90.63|95.44|92.64|93.1|90.3|0
1650348600000|2022-04-19 06:10:00|93.52|90.72|93.02|90.22|93.85|91.05|93.02|90.22|0
1650348900000|2022-04-19 06:15:00|92.93|90.13|92.81|90.01|93.51|90.71|92.11|89.31|0
1650349200000|2022-04-19 06:20:00|92.85|90.05|92.15|89.35|92.85|90.05|91.69|88.89|0
1650349500000|2022-04-19 06:25:00|92.1|89.3|92.98|90.18|93.06|90.26|92.1|89.3|0
1650349800000|2022-04-19 06:30:00|93.06|90.26|93.39|90.59|93.8|91|92.98|90.18|0
1650350100000|2022-04-19 06:35:00|93.31|90.51|93.71|90.91|93.84|91.04|93.27|90.47|0
1650350400000|2022-04-19 06:40:00|93.63|90.83|93.3|90.5|93.8|91|93.21|90.41|0
1650350700000|2022-04-19 06:45:00|93.38|90.58|93.54|90.74|93.75|90.95|93.21|90.41|0
1650351000000|2022-04-19 06:50:00|93.58|90.78|93.95|91.15|94.03|91.23|93.37|90.57|0
1650351300000|2022-04-19 06:55:00|93.78|90.98|93.95|91.15|94.45|91.65|93.78|90.98|0
1650351600000|2022-04-19 07:00:00|94.03|91.23|95.31|91.95|96.54|93.74|94.03|91.23|0
1650351900000|2022-04-19 07:05:00|94.98|92.1|95.73|92.85|96.24|93.36|94.4|91.52|0
1650352200000|2022-04-19 07:10:00|95.9|93.02|98.11|95.23|98.11|95.23|95.9|93.02|0
1650352500000|2022-04-19 07:15:00|98.19|95.31|97.63|94.75|98.45|95.57|97.33|94.45|0
1650352800000|2022-04-19 07:20:00|97.68|94.8|97.5|94.62|98.44|95.56|97.29|94.41|0
1650353100000|2022-04-19 07:25:00|97.46|94.58|97.67|94.79|97.93|95.05|97.24|94.36|0
1650353400000|2022-04-19 07:30:00|97.75|94.87|98.39|95.51|98.43|95.55|97.24|94.36|0
1650353700000|2022-04-19 07:35:00|98.43|95.55|98.95|96.07|99.73|96.85|98.26|95.38|0
1650354000000|2022-04-19 07:40:00|99.08|96.2|98.94|96.06|99.64|96.76|98.77|95.89|0
1650354300000|2022-04-19 07:45:00|99.03|96.15|97.61|94.73|99.12|96.24|97.48|94.6|0
1650354600000|2022-04-19 07:50:00|97.56|94.68|97.3|94.42|97.65|94.77|97.22|94.34|0
1650354900000|2022-04-19 07:55:00|97.05|94.17|95.77|92.89|97.05|94.17|95.19|92.31|0
1650355200000|2022-04-19 08:00:00|95.94|93.06|95.43|92.55|95.94|93.06|94.93|92.05|0
1650355500000|2022-04-19 08:05:00|95.35|92.47|94.89|92.01|95.52|92.64|93.84|90.96|0
1650355800000|2022-04-19 08:10:00|94.84|91.96|94.95|92.07|95.34|92.46|94.33|91.45|0
1650356100000|2022-04-19 08:15:00|94.87|91.99|94.95|92.07|95.12|92.24|94.53|91.65|0
1650356400000|2022-04-19 08:20:00|95.03|92.15|93.87|91.47|95.12|92.24|93.54|91.14|0
1650356700000|2022-04-19 08:25:00|93.91|91.51|93.91|91.51|94.24|91.84|93.37|90.97|0
1650357000000|2022-04-19 08:30:00|93.78|91.38|93.74|91.34|94.2|91.8|93.11|90.71|0
1650357300000|2022-04-19 08:35:00|93.69|91.29|93.69|91.29|94.11|91.71|92.86|90.46|0
1650357600000|2022-04-19 08:40:00|93.77|91.37|95.02|92.62|95.15|92.75|93.44|91.04|0
1650357900000|2022-04-19 08:45:00|95.19|92.79|98.78|96.38|99.21|96.81|94.94|92.54|0
1650358200000|2022-04-19 08:50:00|98.95|96.55|99.97|97.09|100.23|97.35|98.43|95.79|0
1650358500000|2022-04-19 08:55:00|100.15|97.27|101.51|98.63|101.68|98.8|98.2|95.32|0
1650358800000|2022-04-19 09:00:00|101.38|98.5|101.77|98.89|102.3|99.42|101.24|98.36|0
1650359100000|2022-04-19 09:05:00|101.86|98.98|101.76|98.88|102.16|99.28|101.5|98.62|0
1650359400000|2022-04-19 09:10:00|101.68|98.8|102.51|99.63|102.91|100.03|101.59|98.71|0
1650359700000|2022-04-19 09:15:00|102.55|99.67|102.46|99.58|103|100.12|102.2|99.32|0
1650360000000|2022-04-19 09:20:00|102.55|99.67|103.61|100.73|103.7|100.82|102.02|99.14|0
1650360300000|2022-04-19 09:25:00|103.7|100.82|104.28|101.4|104.6|101.72|103.43|100.55|0
1650360600000|2022-04-19 09:30:00|104.5|101.62|104.06|101.18|105.04|102.16|103.28|100.4|0
1650360900000|2022-04-19 09:35:00|104.01|101.13|104.32|101.44|104.68|101.8|103.16|100.28|0
1650361200000|2022-04-19 09:40:00|104.23|101.35|104.05|101.17|104.86|101.98|103.78|100.9|0
1650361500000|2022-04-19 09:45:00|104.09|101.21|104.04|101.16|104.14|101.26|103.78|100.9|0
1650361800000|2022-04-19 09:50:00|103.95|101.07|105.25|102.37|105.39|102.51|103.86|100.98|0
1650362100000|2022-04-19 09:55:00|105.12|102.24|103.54|100.66|105.12|102.24|103.5|100.62|0
1650362400000|2022-04-19 10:00:00|103.63|100.75|103.97|101.57|104.39|101.62|103.14|100.26|0
1650362700000|2022-04-19 10:05:00|103.88|101.48|104.32|101.92|104.33|101.93|103.88|101.48|0
1650363000000|2022-04-19 10:10:00|104.28|101.88|103.69|101.29|104.86|102.46|103.69|101.29|0
1650363300000|2022-04-19 10:15:00|103.78|101.38|102.62|100.22|103.78|101.38|102.44|100.04|0
1650363600000|2022-04-19 10:20:00|102.71|100.31|101.82|99.42|102.71|100.31|101.82|99.42|0
1650363900000|2022-04-19 10:25:00|101.55|99.15|102.08|99.68|102.08|99.68|101.55|99.15|0
1650364200000|2022-04-19 10:30:00|102.17|99.77|102.69|100.29|102.69|100.29|102.08|99.68|0
1650364500000|2022-04-19 10:35:00|102.52|100.12|102.25|99.85|102.6|100.2|102.16|99.76|0
1650364800000|2022-04-19 10:40:00|102.33|99.93|101.36|98.96|102.78|100.38|101.27|98.87|0
1650365100000|2022-04-19 10:45:00|101.54|99.14|102.5|100.1|102.77|100.37|101.54|99.14|0
1650365400000|2022-04-19 10:50:00|102.41|100.01|101.53|99.13|102.68|100.28|101.53|99.13|0
1650365700000|2022-04-19 10:55:00|101.62|99.22|100.87|98.47|102.14|99.74|100.73|98.33|0
1650366000000|2022-04-19 11:00:00|100.65|98.25|99.86|97.46|100.91|98.51|99.6|97.2|0
1650366300000|2022-04-19 11:05:00|99.77|97.37|100.03|97.63|100.46|98.06|99.6|97.2|0
1650366600000|2022-04-19 11:10:00|100.07|97.67|100.28|97.88|100.55|98.15|100.02|97.62|0
1650366900000|2022-04-19 11:15:00|100.11|97.71|100.06|97.66|100.46|98.06|99.24|96.84|0
1650367200000|2022-04-19 11:20:00|100.02|97.62|99.57|97.17|101.31|98.91|99.31|96.91|0
1650367500000|2022-04-19 11:25:00|99.48|97.08|100.17|97.77|100.26|97.86|99.05|96.65|0
1650367800000|2022-04-19 11:30:00|100.09|97.69|100|97.6|100.26|97.86|99.74|97.34|0
1650368100000|2022-04-19 11:35:00|100.04|97.64|100.95|98.55|101.35|98.95|100|97.6|0
1650368400000|2022-04-19 11:40:00|100.87|98.47|100.6|98.2|101.04|98.64|100.07|97.67|0
1650368700000|2022-04-19 11:45:00|100.51|98.11|99.94|97.54|100.51|98.11|99.81|97.41|0
1650369000000|2022-04-19 11:50:00|99.9|97.5|98.59|96.19|99.9|97.5|98.33|95.93|0
1650369300000|2022-04-19 11:55:00|98.51|96.11|98.67|96.27|99.02|96.62|98.16|95.76|0
1650369600000|2022-04-19 12:00:00|98.59|96.19|98.67|96.27|99.36|96.96|98.58|96.18|0
1650369900000|2022-04-19 12:05:00|98.76|96.36|97.55|95.15|98.8|96.4|97.55|95.15|0
1650370200000|2022-04-19 12:10:00|97.63|95.23|98.27|95.87|98.36|95.96|97.12|94.72|0
1650370500000|2022-04-19 12:15:00|98.19|95.79|98.13|95.73|98.31|95.91|97.45|95.05|0
1650370800000|2022-04-19 12:20:00|98.05|95.65|98.82|96.42|99.08|96.68|97.79|95.39|0
1650371100000|2022-04-19 12:25:00|98.91|96.51|98.47|96.07|99.25|96.85|98.47|96.07|0
1650371400000|2022-04-19 12:30:00|98.56|96.16|97.78|95.38|98.64|96.24|97.52|95.12|0
1650371700000|2022-04-19 12:35:00|97.69|95.29|98.81|96.41|99.33|96.93|97.52|95.12|0
1650372000000|2022-04-19 12:40:00|98.89|96.49|99.15|96.75|99.33|96.93|98.46|96.06|0
1650372300000|2022-04-19 12:45:00|99.32|96.92|100.36|97.96|100.36|97.96|99.06|96.66|0
1650372600000|2022-04-19 12:50:00|100.28|97.88|100.1|97.7|100.36|97.96|99.92|97.52|0
1650372900000|2022-04-19 12:55:00|100.18|97.78|99.83|97.43|100.36|97.96|99.83|97.43|0
1650373200000|2022-04-19 13:00:00|99.92|97.52|100.09|97.69|100.26|97.86|99.13|96.73|0
1650373500000|2022-04-19 13:05:00|100.17|97.77|101.13|98.73|102.73|100.33|100.17|97.77|0
1650373800000|2022-04-19 13:10:00|101.22|98.82|100.87|98.47|101.57|99.17|100.61|98.21|0
1650374100000|2022-04-19 13:15:00|100.78|98.38|100.95|98.55|100.95|98.55|100.34|97.94|0
1650374400000|2022-04-19 13:20:00|101.04|98.64|99.55|97.15|101.39|98.99|99.55|97.15|0
1650374700000|2022-04-19 13:25:00|99.46|97.06|99.41|97.01|101.08|98.68|99.28|96.88|0
1650375000000|2022-04-19 13:30:00|99.37|96.97|96.62|94.22|99.89|97.49|96.02|93.62|0
1650375300000|2022-04-19 13:35:00|96.53|94.13|98.67|96.27|98.75|96.35|95.94|93.54|0
1650375600000|2022-04-19 13:40:00|99.1|96.7|93.92|91.52|99.36|96.96|92.92|90.52|0
1650375900000|2022-04-19 13:45:00|93.42|91.02|93.62|91.22|94.84|92.44|91.37|88.97|0
1650376200000|2022-04-19 13:50:00|93.21|90.81|89.87|87.47|94.12|91.72|89.63|87.23|0
1650376500000|2022-04-19 13:55:00|90.19|87.79|87.88|85.48|90.19|87.79|87.88|85.48|0
1650376800000|2022-04-19 14:00:00|87.72|85.32|87.48|85.08|88.67|86.27|87.01|84.61|0
1650377100000|2022-04-19 14:05:00|87.56|85.16|86.03|83.63|89.02|86.62|85.95|83.55|0
1650377400000|2022-04-19 14:10:00|85.87|83.47|86.18|83.78|86.25|83.85|83.8|81.4|0
1650377700000|2022-04-19 14:15:00|86.25|83.85|86.64|84.24|87.73|85.33|85.79|83.39|0
1650378000000|2022-04-19 14:20:00|86.56|84.16|85.47|83.07|87.02|84.62|85.32|82.92|0
1650378300000|2022-04-19 14:25:00|85.4|83|84|81.6|85.55|83.15|84|81.6|0
1650378600000|2022-04-19 14:30:00|83.7|81.3|83.54|81.14|84|81.6|82.94|80.54|0
1650378900000|2022-04-19 14:35:00|83.51|81.11|83.01|80.61|84.53|82.13|82.94|80.54|0
1650379200000|2022-04-19 14:40:00|83.05|80.65|82.14|79.74|83.31|80.91|81.66|79.26|0
1650379500000|2022-04-19 14:45:00|82.03|79.63|81.13|78.73|82.11|79.71|80.54|78.14|0
1650379800000|2022-04-19 14:50:00|81.21|78.81|82.85|80.45|82.85|80.45|80.99|78.59|0
1650380100000|2022-04-19 14:55:00|82.77|80.37|82.47|80.07|83.07|80.67|81.57|79.17|0
1650380400000|2022-04-19 15:00:00|82.62|80.22|81.43|79.03|83.8|81.4|81.35|78.95|0
1650380700000|2022-04-19 15:05:00|81.35|78.95|80.98|78.58|81.65|79.25|80.31|77.91|0
1650381000000|2022-04-19 15:10:00|80.9|78.5|81.19|78.79|81.42|79.02|80.68|78.28|0
1650381300000|2022-04-19 15:15:00|81.12|78.72|81.26|78.86|81.49|79.09|79.49|77.09|0
1650381600000|2022-04-19 15:20:00|81.34|78.94|79.56|77.16|81.71|79.31|79.49|77.09|0
1650381900000|2022-04-19 15:25:00|79.63|77.23|78.64|76.24|81.08|78.68|78.57|76.17|0
1650382200000|2022-04-19 15:30:00|78.49|76.09|79.67|77.27|80.04|77.64|78.28|75.88|0
1650382500000|2022-04-19 15:35:00|79.59|77.19|78.49|76.09|79.81|77.41|78.49|76.09|0
1650382800000|2022-04-19 15:40:00|78.56|76.16|78.41|76.01|78.92|76.52|78.12|75.72|0
1650383100000|2022-04-19 15:45:00|78.26|75.86|78.48|76.08|78.85|76.45|78.26|75.86|0
1650383400000|2022-04-19 15:50:00|78.41|76.01|77.53|75.13|78.41|76.01|77.1|74.7|0
1650383700000|2022-04-19 15:55:00|77.6|75.2|78.69|76.29|78.84|76.44|77.53|75.13|0
1650384000000|2022-04-19 16:00:00|78.62|76.22|78.76|76.36|79.57|77.17|78.54|76.14|0
1650384300000|2022-04-19 16:05:00|78.69|76.29|78.32|75.92|79.12|76.72|78.32|75.92|0
1650384600000|2022-04-19 16:10:00|78.46|76.06|78.9|76.5|79.04|76.64|78.31|75.91|0
1650384900000|2022-04-19 16:15:00|78.82|76.42|78.67|76.27|79.26|76.86|78.6|76.2|0
1650385200000|2022-04-19 16:20:00|78.75|76.35|78.09|75.69|78.75|76.35|77.94|75.54|0
1650385500000|2022-04-19 16:25:00|78.16|75.76|79.11|76.71|79.33|76.93|77.79|75.39|0
1650385800000|2022-04-19 16:30:00|79.03|76.63|78.88|76.48|79.47|77.07|78.74|76.34|0
1650386100000|2022-04-19 16:35:00|78.81|76.41|80.43|78.03|80.5|78.1|78.59|76.19|0
1650386400000|2022-04-19 16:40:00|80.35|77.95|79.83|77.43|80.5|78.1|79.54|77.14|0
1650386700000|2022-04-19 16:45:00|79.98|77.58|79.68|77.28|80.28|77.88|79.53|77.13|0
1650387000000|2022-04-19 16:50:00|79.75|77.35|79.08|76.68|79.83|77.43|78.72|76.32|0
1650387300000|2022-04-19 16:55:00|79.16|76.76|79.67|77.27|79.75|77.35|78.86|76.46|0
1650387600000|2022-04-19 17:00:00|79.45|77.05|79.3|76.9|79.82|77.42|78.86|76.46|0
1650387900000|2022-04-19 17:05:00|79.37|76.97|79.96|77.56|79.96|77.56|78.93|76.53|0
1650388200000|2022-04-19 17:10:00|79.88|77.48|79.66|77.26|80.26|77.86|79.66|77.26|0
1650388500000|2022-04-19 17:15:00|79.73|77.33|79.43|77.03|79.88|77.48|79.14|76.74|0
1650388800000|2022-04-19 17:20:00|79.51|77.11|79.8|77.4|79.8|77.4|78.84|76.44|0
1650389100000|2022-04-19 17:25:00|79.72|77.32|81.66|79.26|81.81|79.41|79.72|77.32|0
1650389400000|2022-04-19 17:30:00|81.74|79.34|80.38|77.98|81.74|79.34|80.01|77.61|0
1650389700000|2022-04-19 17:35:00|80.23|77.83|80.23|77.83|80.53|78.13|80.16|77.76|0
1650390000000|2022-04-19 17:40:00|80.2|77.8|80.97|78.57|80.97|78.57|80.16|77.76|0
1650390300000|2022-04-19 17:45:00|80.9|78.5|79.56|77.16|81.42|79.02|79.56|77.16|0
1650390600000|2022-04-19 17:50:00|79.7|77.3|78.67|76.27|79.7|77.3|78.23|75.83|0
1650390900000|2022-04-19 17:55:00|78.6|76.2|79.03|76.63|79.11|76.71|78.23|75.83|0
1650391200000|2022-04-19 18:00:00|79.11|76.71|79.4|77|79.69|77.29|78.88|76.48|0
1650391500000|2022-04-19 18:05:00|79.47|77.07|79.5|77.1|79.73|77.33|78.69|76.29|0
1650391800000|2022-04-19 18:10:00|79.35|76.95|80.54|78.14|81.67|79.27|79.35|76.95|0
1650392100000|2022-04-19 18:15:00|80.62|78.22|81.51|79.11|81.51|79.11|80.62|78.22|0
1650392400000|2022-04-19 18:20:00|81.44|79.04|80.31|77.91|81.66|79.26|80.23|77.83|0
1650392700000|2022-04-19 18:25:00|80.38|77.98|80.3|77.9|81.58|79.18|80.19|77.79|0
1650393000000|2022-04-19 18:30:00|80.38|77.98|80.67|78.27|80.9|78.5|79.56|77.16|0
1650393300000|2022-04-19 18:35:00|80.6|78.2|79.03|76.63|80.82|78.42|78.89|76.49|0
1650393600000|2022-04-19 18:40:00|79.11|76.71|78.74|76.34|79.4|77|78.44|76.04|0
1650393900000|2022-04-19 18:45:00|78.66|76.26|78.73|76.33|79.18|76.78|78.55|76.15|0
1650394200000|2022-04-19 18:50:00|78.66|76.26|78.73|76.33|79.02|76.62|77.85|75.45|0
1650394500000|2022-04-19 18:55:00|78.77|76.37|77.77|75.37|78.8|76.4|77.77|75.37|0
1650394800000|2022-04-19 19:00:00|77.92|75.52|78.13|75.73|78.21|75.81|77.41|75.01|0
1650395100000|2022-04-19 19:05:00|78.06|75.66|76.82|74.42|78.57|76.17|76.75|74.35|0
1650395400000|2022-04-19 19:10:00|76.9|74.5|74.54|72.14|77.26|74.86|74.54|72.14|0
1650395700000|2022-04-19 19:15:00|74.61|72.21|74.11|71.71|74.68|72.28|73.7|71.3|0
1650396000000|2022-04-19 19:20:00|74.04|71.64|73.62|71.22|74.53|72.13|73.48|71.08|0
1650396300000|2022-04-19 19:25:00|73.55|71.15|74.11|71.71|74.25|71.85|73.41|71.01|0
1650396600000|2022-04-19 19:30:00|74.04|71.64|73.54|71.14|74.18|71.78|72.85|70.45|0
1650396900000|2022-04-19 19:35:00|73.61|71.21|72.76|70.36|75.06|72.66|72.21|69.81|0
1650397200000|2022-04-19 19:40:00|72.9|70.5|74.3|71.9|74.65|72.25|72.9|70.5|0
1650397500000|2022-04-19 19:45:00|74.37|71.97|74.64|72.24|75.57|73.17|74.15|71.75|0
1650397800000|2022-04-19 19:50:00|73.52|71.12|74.15|71.75|74.15|71.75|71.86|69.46|0
1650398100000|2022-04-19 19:55:00|74.64|72.24|74.21|71.81|76.06|73.66|73.44|71.04|0
1650398400000|2022-04-19 20:00:00|74.14|71.74|79.63|77.23|79.71|77.31|74|71.6|0
1650398700000|2022-04-19 20:05:00|79.48|77.08|79.87|77.47|80.59|78.19|76.9|74.5|0
1650399000000|2022-04-19 20:10:00|79.76|77.36|81.52|79.12|81.78|79.38|79.65|77.25|0
1650399300000|2022-04-19 20:15:00|81.59|79.19|79.84|77.04|81.59|79.19|79.7|76.9|0
1650399600000|2022-04-19 20:20:00|79.92|77.12|79.25|76.45|79.92|77.12|79.1|76.3|0
1650399900000|2022-04-19 20:25:00|79.32|76.52|79.91|77.11|79.91|77.11|79.32|76.52|0
1650400200000|2022-04-19 20:30:00|79.84|77.04|79.83|77.03|79.98|77.18|79.54|76.74|0
1650400500000|2022-04-19 20:35:00|79.76|76.96|79.68|76.88|79.9|77.1|79.53|76.73|0
1650400800000|2022-04-19 20:40:00|79.6|76.8|79.9|77.1|79.9|77.1|79.31|76.51|0
1650401100000|2022-04-19 20:45:00|79.75|76.95|79.89|77.09|79.97|77.17|79.67|76.87|0
1650401400000|2022-04-19 20:50:00|79.82|77.02|79.74|76.94|79.97|77.17|79.74|76.94|0
1650401700000|2022-04-19 20:55:00|79.67|76.87|79.78|76.98|79.96|77.16|79.59|76.79|0
1650402000000|2022-04-19 21:00:00|79.75|76.95|79.91|77.11|79.93|77.13|79.72|76.92|0
1650402300000|2022-04-19 21:05:00|79.92|77.12|79.87|77.07|79.99|77.19|79.87|77.07|0
1650402600000|2022-04-19 21:10:00|79.86|77.06|79.95|77.15|79.98|77.18|79.85|77.05|0
1650402900000|2022-04-19 21:15:00|79.94|77.14|80.17|77.37|80.17|77.37|79.83|77.03|0
1650403200000|2022-04-19 21:20:00|80.18|77.38|80.09|77.29|80.19|77.39|80.05|77.25|0
1650403500000|2022-04-19 21:25:00|80.07|77.27|80.18|77.38|80.3|77.5|80.07|77.27|0
1650403800000|2022-04-19 21:30:00|80.16|77.36|80.29|77.49|80.45|77.65|80.15|77.35|0
1650404100000|2022-04-19 21:35:00|80.23|77.43|80.12|77.32|80.29|77.49|80.12|77.32|0
1650404400000|2022-04-19 21:40:00|80.18|77.38|80.27|77.47|80.38|77.58|80.15|77.35|0
1650404700000|2022-04-19 21:45:00|80.19|77.39|80.16|77.36|80.19|77.39|80.15|77.35|0
1650405000000|2022-04-19 21:50:00|80.14|77.34|80.22|77.42|80.26|77.46|80.14|77.34|0
1650405300000|2022-04-19 21:55:00|80.28|77.48|80.27|77.47|80.28|77.48|80.05|77.25|0
1650405600000|2022-04-19 22:00:00|80.17|77.37|80.28|77.48|80.54|77.74|79.83|77.03|0
1650405900000|2022-04-19 22:05:00|80.2|77.4|79.31|76.51|80.35|77.55|79.31|76.51|0
1650406200000|2022-04-19 22:10:00|79.38|76.58|79.16|76.36|79.53|76.73|79.08|76.28|0
1650406500000|2022-04-19 22:15:00|79.12|76.32|78.71|75.91|79.16|76.36|78.6|75.8|0
1650406800000|2022-04-19 22:20:00|78.64|75.84|78.86|76.06|79.15|76.35|78.64|75.84|0
1650407100000|2022-04-19 22:25:00|78.78|75.98|78.78|75.98|79.15|76.35|78.63|75.83|0
1650407400000|2022-04-19 22:30:00|78.7|75.9|78.19|75.39|78.78|75.98|78.19|75.39|0
1650407700000|2022-04-19 22:35:00|78.26|75.46|77.82|75.02|78.26|75.46|77.6|74.8|0
1650408000000|2022-04-19 22:40:00|77.86|75.06|78.11|75.31|78.25|75.45|77.86|75.06|0
1650408300000|2022-04-19 22:45:00|78.18|75.38|78.32|75.52|78.32|75.52|78.03|75.23|0
1650408600000|2022-04-19 22:50:00|78.4|75.6|78.46|75.66|78.61|75.81|78.28|75.48|0
1650408900000|2022-04-19 22:55:00|78.43|75.63|78.61|75.81|78.75|75.95|78.28|75.48|0
1650409200000|2022-04-19 23:00:00|78.53|75.73|79.19|76.39|79.49|76.69|78.46|75.66|0
1650409500000|2022-04-19 23:05:00|79.12|76.32|79.33|76.53|79.48|76.68|79.12|76.32|0
1650409800000|2022-04-19 23:10:00|79.3|76.5|79.33|76.53|79.56|76.76|79.19|76.39|0
1650410100000|2022-04-19 23:15:00|79.4|76.6|79.25|76.45|79.48|76.68|79.22|76.42|0
1650410400000|2022-04-19 23:20:00|79.22|76.42|79.18|76.38|79.25|76.45|78.88|76.08|0
1650410700000|2022-04-19 23:25:00|79.17|76.37|79.84|77.04|79.91|77.11|79.1|76.3|0
1650411000000|2022-04-19 23:30:00|79.76|76.96|80.06|77.26|80.06|77.26|79.61|76.81|0
1650411300000|2022-04-19 23:35:00|80.02|77.22|79.53|76.73|80.28|77.48|79.5|76.7|0
1650411600000|2022-04-19 23:40:00|79.46|76.66|78.86|76.06|79.46|76.66|78.86|76.06|0
1650411900000|2022-04-19 23:45:00|78.79|75.99|79.23|76.43|79.3|76.5|78.64|75.84|0
1650412200000|2022-04-19 23:50:00|79.3|76.5|78.93|76.13|79.3|76.5|78.71|75.91|0
1650412500000|2022-04-19 23:55:00|78.89|76.09|78.93|76.13|79.22|76.42|78.71|75.91|0
1650412800000|2022-04-20 00:00:00|79|76.2|79.73|76.93|80.03|77.23|78.7|75.9|0
1650413100000|2022-04-20 00:05:00|79.81|77.01|79.95|77.15|80.18|77.38|79.58|76.78|0
1650413400000|2022-04-20 00:10:00|79.92|77.12|79.58|76.78|80.02|77.22|79.43|76.63|0
1650413700000|2022-04-20 00:15:00|79.65|76.85|79.94|77.14|79.95|77.15|79.06|76.26|0
1650414000000|2022-04-20 00:20:00|79.87|77.07|79.42|76.62|80.02|77.22|79.42|76.62|0
1650414300000|2022-04-20 00:25:00|79.5|76.7|79.31|76.51|79.53|76.73|78.98|76.18|0
1650414600000|2022-04-20 00:30:00|79.27|76.47|79.3|76.5|79.42|76.62|78.9|76.1|0
1650414900000|2022-04-20 00:35:00|79.27|76.47|78.71|75.91|79.3|76.5|78.71|75.91|0
1650415200000|2022-04-20 00:40:00|78.67|75.87|78.96|76.16|78.97|76.17|78.67|75.87|0
1650415500000|2022-04-20 00:45:00|78.93|76.13|79.18|76.38|79.25|76.45|78.81|76.01|0
1650415800000|2022-04-20 00:50:00|79.22|76.42|79.03|76.23|79.4|76.6|78.88|76.08|0
1650416100000|2022-04-20 00:55:00|78.95|76.15|78.8|76|79.03|76.23|78.73|75.93|0
1650416400000|2022-04-20 01:00:00|78.73|75.93|78.8|76|78.91|76.11|78.07|75.27|0
1650416700000|2022-04-20 01:05:00|78.73|75.93|78.94|76.14|79.16|76.36|78.69|75.89|0
1650417000000|2022-04-20 01:10:00|78.83|76.03|79.2|76.4|79.23|76.43|78.79|75.99|0
1650417300000|2022-04-20 01:15:00|79.23|76.43|81.47|78.67|81.54|78.74|79.23|76.43|0
1650417600000|2022-04-20 01:20:00|81.54|78.74|81.01|78.21|81.73|78.93|80.86|78.06|0
1650417900000|2022-04-20 01:25:00|81.09|78.29|81.16|78.36|81.84|79.04|80.93|78.13|0
1650418200000|2022-04-20 01:30:00|81.23|78.43|81.83|79.03|81.83|79.03|80.63|77.83|0
1650418500000|2022-04-20 01:35:00|81.76|78.96|81.04|78.24|81.76|78.96|80.63|77.83|0
1650418800000|2022-04-20 01:40:00|81.07|78.27|81.15|78.35|81.15|78.35|80.77|77.97|0
1650419100000|2022-04-20 01:45:00|81.11|78.31|81.07|78.27|81.37|78.57|80.84|78.04|0
1650419400000|2022-04-20 01:50:00|81.11|78.31|80.99|78.19|81.14|78.34|80.84|78.04|0
1650419700000|2022-04-20 01:55:00|80.91|78.11|80.98|78.18|81.06|78.26|80.61|77.81|0
1650420000000|2022-04-20 02:00:00|80.91|78.11|80.83|78.03|81.43|78.63|80.53|77.73|0
1650420300000|2022-04-20 02:05:00|80.68|77.88|79.78|76.98|80.9|78.1|79.34|76.54|0
1650420600000|2022-04-20 02:10:00|79.85|77.05|79.92|77.12|80.22|77.42|79.41|76.61|0
1650420900000|2022-04-20 02:15:00|80|77.2|80.11|77.31|80.29|77.49|79.7|76.9|0
1650421200000|2022-04-20 02:20:00|80.07|77.27|80.29|77.49|80.59|77.79|80.07|77.27|0
1650421500000|2022-04-20 02:25:00|80.36|77.56|79.69|76.89|80.44|77.64|79.39|76.59|0
1650421800000|2022-04-20 02:30:00|79.62|76.82|79.91|77.11|80.28|77.48|79.54|76.74|0
1650422100000|2022-04-20 02:35:00|79.98|77.18|79.98|77.18|80.24|77.44|79.9|77.1|0
1650422400000|2022-04-20 02:40:00|79.9|77.1|80.2|77.4|80.27|77.47|79.9|77.1|0
1650422700000|2022-04-20 02:45:00|80.27|77.47|80.01|77.21|80.42|77.62|79.75|76.95|0
1650423000000|2022-04-20 02:50:00|79.97|77.17|80.04|77.24|80.27|77.47|79.97|77.17|0
1650423300000|2022-04-20 02:55:00|79.97|77.17|79.44|76.64|79.97|77.17|79.37|76.57|0
1650423600000|2022-04-20 03:00:00|79.37|76.57|79.22|76.42|79.37|76.57|78.78|75.98|0
1650423900000|2022-04-20 03:05:00|79.18|76.38|79.14|76.34|79.29|76.49|78.99|76.19|0
1650424200000|2022-04-20 03:10:00|79.07|76.27|79.5|76.7|79.95|77.15|78.99|76.19|0
1650424500000|2022-04-20 03:15:00|79.47|76.67|79.65|76.85|80.25|77.45|79.36|76.56|0
1650424800000|2022-04-20 03:20:00|79.57|76.77|79.5|76.7|79.72|76.92|79.2|76.4|0
1650425100000|2022-04-20 03:25:00|79.42|76.62|79.2|76.4|79.5|76.7|78.98|76.18|0
1650425400000|2022-04-20 03:30:00|79.12|76.32|79.86|77.06|79.93|77.13|79.12|76.32|0
1650425700000|2022-04-20 03:35:00|79.78|76.98|79.34|76.54|79.78|76.98|79.34|76.54|0
1650426000000|2022-04-20 03:40:00|79.41|76.61|79.55|76.75|79.63|76.83|79.34|76.54|0
1650426300000|2022-04-20 03:45:00|79.7|76.9|79.25|76.45|79.74|76.94|79.25|76.45|0
1650426600000|2022-04-20 03:50:00|79.18|76.38|78.29|75.49|79.25|76.45|78.15|75.35|0
1650426900000|2022-04-20 03:55:00|78.37|75.57|78.14|75.34|78.51|75.71|78.14|75.34|0
1650427200000|2022-04-20 04:00:00|78.07|75.27|78.62|75.82|78.65|75.85|78.07|75.27|0
1650427500000|2022-04-20 04:05:00|78.65|75.85|78.57|75.77|78.65|75.85|78.43|75.63|0
1650427800000|2022-04-20 04:10:00|78.5|75.7|78.79|75.99|79.16|76.36|78.5|75.7|0
1650428100000|2022-04-20 04:15:00|78.72|75.92|78.86|76.06|78.86|76.06|78.64|75.84|0
1650428400000|2022-04-20 04:20:00|78.79|75.99|78.71|75.91|79.08|76.28|78.71|75.91|0
1650428700000|2022-04-20 04:25:00|78.78|75.98|78.56|75.76|78.86|76.06|78.41|75.61|0
1650429000000|2022-04-20 04:30:00|78.63|75.83|78.45|75.65|78.7|75.9|78.41|75.61|0
1650429300000|2022-04-20 04:35:00|78.41|75.61|78.48|75.68|78.55|75.75|78.26|75.46|0
1650429600000|2022-04-20 04:40:00|78.4|75.6|78.33|75.53|78.48|75.68|78.33|75.53|0
1650429900000|2022-04-20 04:45:00|78.25|75.45|78.47|75.67|78.62|75.82|78.25|75.45|0
1650430200000|2022-04-20 04:50:00|78.54|75.74|78.76|75.96|78.98|76.18|78.47|75.67|0
1650430500000|2022-04-20 04:55:00|78.83|76.03|78.75|75.95|78.94|76.14|78.68|75.88|0
1650430800000|2022-04-20 05:00:00|78.83|76.03|79.79|76.99|79.94|77.14|78.31|75.51|0
1650431100000|2022-04-20 05:05:00|79.64|76.84|79.48|76.68|79.78|76.98|79.23|76.43|0
1650431400000|2022-04-20 05:10:00|79.56|76.76|79.48|76.68|79.85|77.05|79.33|76.53|0
1650431700000|2022-04-20 05:15:00|79.44|76.64|79.92|77.12|79.92|77.12|79.26|76.46|0
1650432000000|2022-04-20 05:20:00|79.89|77.09|80.14|77.34|80.44|77.64|79.77|76.97|0
1650432300000|2022-04-20 05:25:00|80.07|77.27|80.06|77.26|80.44|77.64|79.92|77.12|0
1650432600000|2022-04-20 05:30:00|80.03|77.23|79.91|77.11|80.03|77.23|79.39|76.59|0
1650432900000|2022-04-20 05:35:00|79.98|77.18|79.68|76.88|80.21|77.41|79.61|76.81|0
1650433200000|2022-04-20 05:40:00|79.61|76.81|78.79|75.99|79.61|76.81|78.72|75.92|0
1650433500000|2022-04-20 05:45:00|78.72|75.92|79.16|76.36|79.38|76.58|78.72|75.92|0
1650433800000|2022-04-20 05:50:00|79.08|76.28|79.37|76.57|79.37|76.57|78.93|76.13|0
1650434100000|2022-04-20 05:55:00|79.15|76.35|78.71|75.91|79.3|76.5|78.63|75.83|0
1650434400000|2022-04-20 06:00:00|78.78|75.98|79.14|76.34|79.14|76.34|78.41|75.61|0
1650434700000|2022-04-20 06:05:00|79.07|76.27|81.11|78.31|81.19|78.39|78.92|76.12|0
1650435000000|2022-04-20 06:10:00|81.19|78.39|80.96|78.16|81.34|78.54|80.74|77.94|0
1650435300000|2022-04-20 06:15:00|81.03|78.23|81.4|78.6|81.63|78.83|80.92|78.12|0
1650435600000|2022-04-20 06:20:00|81.33|78.53|81.17|78.37|81.63|78.83|80.88|78.08|0
1650435900000|2022-04-20 06:25:00|81.25|78.45|82.37|79.57|82.37|79.57|81.02|78.22|0
1650436200000|2022-04-20 06:30:00|82.3|79.5|81.69|78.89|82.37|79.57|81.62|78.82|0
1650436500000|2022-04-20 06:35:00|81.73|78.93|81.13|78.33|81.84|79.04|81.09|78.29|0
1650436800000|2022-04-20 06:40:00|81.09|78.29|81.08|78.28|81.54|78.74|81.08|78.28|0
1650437100000|2022-04-20 06:45:00|80.93|78.13|80.93|78.13|81.12|78.32|80.56|77.76|0
1650437400000|2022-04-20 06:50:00|80.85|78.05|80.92|78.12|81.45|78.65|80.59|77.79|0
1650437700000|2022-04-20 06:55:00|80.85|78.05|81.07|78.27|81.37|78.57|80.85|78.05|0
1650438000000|2022-04-20 07:00:00|80.77|77.97|81.87|78.51|82.65|79.85|80.77|77.97|0
1650438300000|2022-04-20 07:05:00|81.52|78.64|79.54|76.66|81.55|78.67|79.25|76.37|0
1650438600000|2022-04-20 07:10:00|79.4|76.52|79.39|76.51|79.76|76.88|78.66|75.78|0
1650438900000|2022-04-20 07:15:00|79.25|76.37|78.73|75.85|79.47|76.59|78.59|75.71|0
1650439200000|2022-04-20 07:20:00|78.8|75.92|79.38|76.5|80.05|77.17|78.69|75.81|0
1650439500000|2022-04-20 07:25:00|79.46|76.58|79.57|76.69|79.9|77.02|79.09|76.21|0
1650439800000|2022-04-20 07:30:00|79.53|76.65|78.94|76.06|79.53|76.65|78.57|75.69|0
1650440100000|2022-04-20 07:35:00|78.86|75.98|79.19|76.31|79.52|76.64|78.57|75.69|0
1650440400000|2022-04-20 07:40:00|79.23|76.35|79.77|76.89|79.81|76.93|78.93|76.05|0
1650440700000|2022-04-20 07:45:00|79.74|76.86|80.03|77.15|80.03|77.15|79.48|76.6|0
1650441000000|2022-04-20 07:50:00|79.99|77.11|80.43|77.55|80.47|77.59|79.44|76.56|0
1650441300000|2022-04-20 07:55:00|80.39|77.51|80.39|77.51|80.84|77.96|80.17|77.29|0
1650441600000|2022-04-20 08:00:00|80.43|77.55|81.57|79.17|81.64|79.24|80.32|77.44|0
1650441900000|2022-04-20 08:05:00|81.49|79.09|81.71|79.31|81.86|79.46|81.11|78.71|0
1650442200000|2022-04-20 08:10:00|81.64|79.24|81|78.6|81.94|79.54|81|78.6|0
1650442500000|2022-04-20 08:15:00|81.03|78.63|80.8|78.4|81.26|78.86|80.36|77.96|0
1650442800000|2022-04-20 08:20:00|80.88|78.48|80.13|77.73|81.03|78.63|80.13|77.73|0
1650443100000|2022-04-20 08:25:00|80.17|77.77|80.13|77.73|80.43|78.03|79.83|77.43|0
1650443400000|2022-04-20 08:30:00|80.2|77.8|79.86|77.46|80.53|78.13|79.86|77.46|0
1650443700000|2022-04-20 08:35:00|79.82|77.42|79.52|77.12|79.82|77.42|78.94|76.54|0
1650444000000|2022-04-20 08:40:00|79.3|76.9|79.15|76.75|79.67|77.27|79.01|76.61|0
1650444300000|2022-04-20 08:45:00|79.23|76.83|79.74|77.34|79.81|77.41|79.23|76.83|0
1650444600000|2022-04-20 08:50:00|79.81|77.41|79.51|77.11|79.81|77.41|79.29|76.89|0
1650444900000|2022-04-20 08:55:00|79.59|77.19|78.59|76.19|79.73|77.33|78.34|75.94|0
1650445200000|2022-04-20 09:00:00|78.63|76.23|78.33|75.93|78.63|76.23|77.9|75.5|0
1650445500000|2022-04-20 09:05:00|78.26|75.86|77.89|75.49|78.55|76.15|77.89|75.49|0
1650445800000|2022-04-20 09:10:00|77.96|75.56|78.52|76.12|79.05|76.65|77.82|75.42|0
1650446100000|2022-04-20 09:15:00|78.44|76.04|76.71|74.31|78.66|76.26|76.46|74.06|0
1650446400000|2022-04-20 09:20:00|76.64|74.24|76.42|74.02|77.81|75.41|76.41|74.01|0
1650446700000|2022-04-20 09:25:00|76.49|74.09|76.56|74.16|76.57|74.17|75.92|73.52|0
1650447000000|2022-04-20 09:30:00|76.6|74.2|76.27|73.87|76.78|74.38|76.27|73.87|0
1650447300000|2022-04-20 09:35:00|76.24|73.84|76.23|73.83|76.42|74.02|75.7|73.3|0
1650447600000|2022-04-20 09:40:00|76.2|73.8|75.48|73.08|76.27|73.87|75.41|73.01|0
1650447900000|2022-04-20 09:45:00|75.55|73.15|75.83|73.43|75.83|73.43|75.13|72.73|0
1650448200000|2022-04-20 09:50:00|75.76|73.36|75.51|73.11|75.98|73.58|75.3|72.9|0
1650448500000|2022-04-20 09:55:00|75.58|73.18|75.58|73.18|75.94|73.54|75.37|72.97|0
1650448800000|2022-04-20 10:00:00|75.65|73.25|76.21|73.81|76.54|74.14|75.44|73.04|0
1650449100000|2022-04-20 10:05:00|76.29|73.89|75.78|73.38|76.57|74.17|75.78|73.38|0
1650449400000|2022-04-20 10:10:00|75.86|73.46|75.29|72.89|75.86|73.46|75.29|72.89|0
1650449700000|2022-04-20 10:15:00|75.32|72.92|75.14|72.74|75.32|72.92|74.79|72.39|0
1650450000000|2022-04-20 10:20:00|75.07|72.67|75.28|72.88|75.49|73.09|75.07|72.67|0
1650450300000|2022-04-20 10:25:00|75.14|72.74|74.82|72.42|75.14|72.74|74.78|72.38|0
1650450600000|2022-04-20 10:30:00|74.85|72.45|74.01|71.61|74.92|72.52|74.01|71.61|0
1650450900000|2022-04-20 10:35:00|74.08|71.68|74.29|71.89|74.57|72.17|74.08|71.68|0
1650451200000|2022-04-20 10:40:00|74.49|72.09|74.35|71.95|74.7|72.3|74.35|71.95|0
1650451500000|2022-04-20 10:45:00|74.32|71.92|74.66|72.26|74.7|72.3|74|71.6|0
1650451800000|2022-04-20 10:50:00|74.7|72.3|74.2|71.8|75.19|72.79|74.2|71.8|0
1650452100000|2022-04-20 10:55:00|74.41|72.01|74.58|72.18|74.66|72.26|74.27|71.87|0
1650452400000|2022-04-20 11:00:00|74.48|72.08|74.82|72.42|75.32|72.92|74.48|72.08|0
1650452700000|2022-04-20 11:05:00|74.89|72.49|74.82|72.42|75.17|72.77|74.75|72.35|0
1650453000000|2022-04-20 11:10:00|74.86|72.46|75.38|72.98|75.38|72.98|74.82|72.42|0
1650453300000|2022-04-20 11:15:00|75.31|72.91|75.45|73.05|75.59|73.19|75.16|72.76|0
1650453600000|2022-04-20 11:20:00|75.52|73.12|75.3|72.9|75.66|73.26|75.3|72.9|0
1650453900000|2022-04-20 11:25:00|75.23|72.83|75.01|72.61|75.23|72.83|74.88|72.48|0
1650454200000|2022-04-20 11:30:00|75.08|72.68|75.29|72.89|75.29|72.89|74.87|72.47|0
1650454500000|2022-04-20 11:35:00|75.22|72.82|74.73|72.33|75.36|72.96|74.73|72.33|0
1650454800000|2022-04-20 11:40:00|74.8|72.4|74.86|72.46|75.01|72.61|74.65|72.25|0
1650455100000|2022-04-20 11:45:00|74.79|72.39|73.81|71.41|74.83|72.43|73.74|71.34|0
1650455400000|2022-04-20 11:50:00|73.88|71.48|72.5|70.1|73.88|71.48|71.69|69.29|0
1650455700000|2022-04-20 11:55:00|72.23|69.83|70.42|68.02|72.79|70.39|70.42|68.02|0
1650456000000|2022-04-20 12:00:00|70.48|68.08|70.68|68.28|70.95|68.55|70.28|67.88|0
1650456300000|2022-04-20 12:05:00|70.61|68.21|70.61|68.21|71.08|68.68|70.54|68.14|0
1650456600000|2022-04-20 12:10:00|70.64|68.24|71.07|68.67|71.14|68.74|70.54|68.14|0
1650456900000|2022-04-20 12:15:00|71.14|68.74|71.54|69.14|71.61|69.21|71.07|68.67|0
1650457200000|2022-04-20 12:20:00|71.61|69.21|71.4|69|71.61|69.21|71.14|68.74|0
1650457500000|2022-04-20 12:25:00|71.44|69.04|69.09|66.69|71.61|69.21|68.89|66.49|0
1650457800000|2022-04-20 12:30:00|69.15|66.75|69.25|66.85|69.68|67.28|69.02|66.62|0
1650458100000|2022-04-20 12:35:00|69.28|66.88|69.34|66.94|69.48|67.08|69.02|66.62|0
1650458400000|2022-04-20 12:40:00|69.28|66.88|69.47|67.07|69.61|67.21|68.88|66.48|0
1650458700000|2022-04-20 12:45:00|69.37|66.97|69.67|67.27|70.01|67.61|69.34|66.94|0
1650459000000|2022-04-20 12:50:00|69.87|67.47|68.93|66.53|69.87|67.47|68.93|66.53|0
1650459300000|2022-04-20 12:55:00|69|66.6|68.6|66.2|69.2|66.8|68.53|66.13|0
1650459600000|2022-04-20 13:00:00|68.53|66.13|69.52|67.12|69.56|67.16|68.53|66.13|0
1650459900000|2022-04-20 13:05:00|69.46|67.06|69.92|67.52|69.99|67.59|69.32|66.92|0
1650460200000|2022-04-20 13:10:00|69.99|67.59|70.12|67.72|70.25|67.85|69.79|67.39|0
1650460500000|2022-04-20 13:15:00|70.19|67.79|69.91|67.51|70.25|67.85|69.91|67.51|0
1650460800000|2022-04-20 13:20:00|69.98|67.58|70.01|67.61|70.18|67.78|69.78|67.38|0
1650461100000|2022-04-20 13:25:00|70.04|67.64|69.17|66.77|70.04|67.64|69.17|66.77|0
1650461400000|2022-04-20 13:30:00|69.14|66.94|69.73|67.53|69.87|67.67|67.43|65.23|0
1650461700000|2022-04-20 13:35:00|69.07|66.87|69.13|66.93|70.07|67.87|68.4|66.2|0
1650462000000|2022-04-20 13:40:00|68.93|66.73|72.37|70.17|72.37|70.17|68.93|66.73|0
1650462300000|2022-04-20 13:45:00|73.1|70.7|72.61|70.21|74.63|72.23|72.61|70.21|0
1650462600000|2022-04-20 13:50:00|72.54|70.14|74.12|71.72|74.76|72.36|72.54|70.14|0
1650462900000|2022-04-20 13:55:00|74.26|71.86|74.36|71.96|75.36|72.96|73.45|71.05|0
1650463200000|2022-04-20 14:00:00|73.87|71.47|74.15|71.75|75.07|72.67|72.68|70.28|0
1650463500000|2022-04-20 14:05:00|74.08|71.68|74.57|72.17|75.49|73.09|74.01|71.61|0
1650463800000|2022-04-20 14:10:00|74.42|72.02|73.3|70.9|74.71|72.31|72.95|70.55|0
1650464100000|2022-04-20 14:15:00|73.16|70.76|72.74|70.34|73.43|71.03|72.19|69.79|0
1650464400000|2022-04-20 14:20:00|72.77|70.37|73.08|70.68|73.43|71.03|71.02|68.62|0
1650464700000|2022-04-20 14:25:00|72.94|70.54|71.7|69.3|73.29|70.89|71.22|68.82|0
1650465000000|2022-04-20 14:30:00|71.22|68.82|69.29|66.89|72.73|70.33|69.16|66.76|0
1650465300000|2022-04-20 14:35:00|69.36|66.96|68.49|66.09|69.93|67.53|68.09|65.69|0
1650465600000|2022-04-20 14:40:00|68.29|65.89|68.15|65.75|68.36|65.96|67.3|64.9|0
1650465900000|2022-04-20 14:45:00|68.09|65.69|68.12|65.72|68.75|66.35|67.56|65.16|0
1650466200000|2022-04-20 14:50:00|68.02|65.62|66.89|64.49|68.41|66.01|66.83|64.43|0
1650466500000|2022-04-20 14:55:00|67.09|64.69|67.32|64.92|67.68|65.28|66.57|64.17|0
1650466800000|2022-04-20 15:00:00|67.22|64.82|69.74|67.34|69.74|67.34|67.15|64.75|0
1650467100000|2022-04-20 15:05:00|69.88|67.48|69.74|67.34|70.01|67.61|68.8|66.4|0
1650467400000|2022-04-20 15:10:00|69.88|67.48|70.48|68.08|71.17|68.77|69.81|67.41|0
1650467700000|2022-04-20 15:15:00|70.62|68.22|71.92|69.52|71.99|69.59|70.48|68.08|0
1650468000000|2022-04-20 15:20:00|71.99|69.59|72.06|69.66|72.2|69.8|71.51|69.11|0
1650468300000|2022-04-20 15:25:00|72.2|69.8|72.48|70.08|73.46|71.06|71.43|69.03|0
1650468600000|2022-04-20 15:30:00|72.55|70.15|71.68|69.28|72.9|70.5|70.93|68.53|0
1650468900000|2022-04-20 15:35:00|71.75|69.35|70.79|68.39|71.75|69.35|70.11|67.71|0
1650469200000|2022-04-20 15:40:00|70.86|68.46|69.91|67.51|70.99|68.59|69.71|67.31|0
1650469500000|2022-04-20 15:45:00|69.71|67.31|70.99|68.59|71.06|68.66|69.3|66.9|0
1650469800000|2022-04-20 15:50:00|70.92|68.52|71.73|69.33|72.36|69.96|70.78|68.38|0
1650470100000|2022-04-20 15:55:00|71.87|69.47|70.71|68.31|71.87|69.47|70.37|67.97|0
1650470400000|2022-04-20 16:00:00|70.57|68.17|70.43|68.03|70.84|68.44|70.3|67.9|0
1650470700000|2022-04-20 16:05:00|70.36|67.96|71.76|69.36|72.48|70.08|69.96|67.56|0
1650471000000|2022-04-20 16:10:00|71.86|69.46|73.31|70.91|73.66|71.26|71.72|69.32|0
1650471300000|2022-04-20 16:15:00|73.1|70.7|72.89|70.49|73.59|71.19|72.54|70.14|0
1650471600000|2022-04-20 16:20:00|72.96|70.56|73.3|70.9|73.65|71.25|72.75|70.35|0
1650471900000|2022-04-20 16:25:00|73.2|70.8|73.37|70.97|74.07|71.67|73.16|70.76|0
1650472200000|2022-04-20 16:30:00|73.55|71.15|71.57|69.17|73.65|71.25|71.43|69.03|0
1650472500000|2022-04-20 16:35:00|71.7|69.3|71.02|68.62|71.77|69.37|70.27|67.87|0
1650472800000|2022-04-20 16:40:00|71.15|68.75|71.08|68.68|71.49|69.09|70.74|68.34|0
1650473100000|2022-04-20 16:45:00|71.01|68.61|70.13|67.73|71.08|68.68|69.79|67.39|0
1650473400000|2022-04-20 16:50:00|70.06|67.66|69.72|67.32|70.06|67.66|68.92|66.52|0
1650473700000|2022-04-20 16:55:00|69.65|67.25|69.98|67.58|70.25|67.85|69.18|66.78|0
1650474000000|2022-04-20 17:00:00|69.95|67.55|69.11|66.71|70.05|67.65|68.78|66.38|0
1650474300000|2022-04-20 17:05:00|68.91|66.51|70.21|67.81|71.06|68.66|68.77|66.37|0
1650474600000|2022-04-20 17:10:00|70.31|67.91|69.03|66.63|70.52|68.12|68.64|66.24|0
1650474900000|2022-04-20 17:15:00|69.1|66.7|70.03|67.63|70.37|67.97|68.3|65.9|0
1650475200000|2022-04-20 17:20:00|70.14|67.74|69.83|67.43|70.37|67.97|69.63|67.23|0
1650475500000|2022-04-20 17:25:00|69.76|67.36|70.3|67.9|70.57|68.17|69.69|67.29|0
1650475800000|2022-04-20 17:30:00|70.16|67.76|70.16|67.76|70.77|68.37|69.76|67.36|0
1650476100000|2022-04-20 17:35:00|70.09|67.69|69.75|67.35|70.09|67.69|69.35|66.95|0
1650476400000|2022-04-20 17:40:00|69.82|67.42|68.35|65.95|69.82|67.42|68.28|65.88|0
1650476700000|2022-04-20 17:45:00|68.28|65.88|69.14|66.74|69.14|66.74|67.49|65.09|0
1650477000000|2022-04-20 17:50:00|69.21|66.81|69.87|67.47|69.94|67.54|69.14|66.74|0
1650477300000|2022-04-20 17:55:00|69.94|67.54|69|66.6|70.14|67.74|68.93|66.53|0
1650477600000|2022-04-20 18:00:00|69.06|66.66|68.9|66.5|69.66|67.26|68.33|65.93|0
1650477900000|2022-04-20 18:05:00|68.93|66.53|69.23|66.83|69.59|67.19|68.73|66.33|0
1650478200000|2022-04-20 18:10:00|69.19|66.79|70.33|67.93|70.33|67.93|68.99|66.59|0
1650478500000|2022-04-20 18:15:00|70.26|67.86|71.55|69.15|71.69|69.29|69.86|67.46|0
1650478800000|2022-04-20 18:20:00|71.62|69.22|71.75|69.35|72.03|69.63|71.34|68.94|0
1650479100000|2022-04-20 18:25:00|71.68|69.28|72.23|69.83|72.37|69.97|71.61|69.21|0
1650479400000|2022-04-20 18:30:00|72.3|69.9|72.78|70.38|72.85|70.45|72.02|69.62|0
1650479700000|2022-04-20 18:35:00|72.85|70.45|74.18|71.78|74.39|71.99|72.71|70.31|0
1650480000000|2022-04-20 18:40:00|74.32|71.92|74.46|72.06|74.67|72.27|73.82|71.42|0
1650480300000|2022-04-20 18:45:00|74.53|72.13|73.89|71.49|74.88|72.48|73.4|71|0
1650480600000|2022-04-20 18:50:00|74.03|71.63|76.96|74.56|77.11|74.71|73.96|71.56|0
1650480900000|2022-04-20 18:55:00|77.03|74.63|76.3|73.9|77.69|75.29|76.02|73.62|0
1650481200000|2022-04-20 19:00:00|76.16|73.76|74.44|72.04|76.52|74.12|74.02|71.62|0
1650481500000|2022-04-20 19:05:00|74.72|72.32|74.3|71.9|75.36|72.96|74.22|71.82|0
1650481800000|2022-04-20 19:10:00|74.22|71.82|72.68|70.28|74.79|72.39|72.33|69.93|0
1650482100000|2022-04-20 19:15:00|72.33|69.93|72.88|70.48|73.38|70.98|72.19|69.79|0
1650482400000|2022-04-20 19:20:00|72.82|70.42|72.6|70.2|73.16|70.76|72.33|69.93|0
1650482700000|2022-04-20 19:25:00|72.46|70.06|72.05|69.65|72.6|70.2|71.02|68.62|0
1650483000000|2022-04-20 19:30:00|71.84|69.44|73.64|71.24|73.71|71.31|71.77|69.37|0
1650483300000|2022-04-20 19:35:00|73.36|70.96|72.91|70.51|73.85|71.45|71.85|69.45|0
1650483600000|2022-04-20 19:40:00|72.98|70.58|72.29|69.89|73.05|70.65|72.08|69.68|0
1650483900000|2022-04-20 19:45:00|72.22|69.82|70.96|68.56|72.29|69.89|70.03|67.63|0
1650484200000|2022-04-20 19:50:00|71.91|69.51|74.14|71.74|74.42|72.02|71.77|69.37|0
1650484500000|2022-04-20 19:55:00|73.92|71.52|74.17|71.77|76.12|73.72|73.05|70.65|0
1650484800000|2022-04-20 20:00:00|74.24|71.84|71.73|69.33|74.31|71.91|71.25|68.85|0
1650485100000|2022-04-20 20:05:00|70.9|68.5|70.63|68.23|73.95|71.55|70.02|67.62|0
1650485400000|2022-04-20 20:10:00|70.73|68.33|71.24|68.84|71.44|69.04|70.69|68.29|0
1650485700000|2022-04-20 20:15:00|71.03|68.23|71.98|69.18|72.12|69.32|71.03|68.23|0
1650486000000|2022-04-20 20:20:00|72.05|69.25|72.08|69.28|72.32|69.52|71.77|68.97|0
1650486300000|2022-04-20 20:25:00|72.05|69.25|71.91|69.11|72.25|69.45|71.7|68.9|0
1650486600000|2022-04-20 20:30:00|71.94|69.14|71.01|68.21|71.97|69.17|70.81|68.01|0
1650486900000|2022-04-20 20:35:00|71.08|68.28|70.87|68.07|71.15|68.35|70.8|68|0
1650487200000|2022-04-20 20:40:00|70.8|68|70.94|68.14|71.07|68.27|70.8|68|0
1650487500000|2022-04-20 20:45:00|71|68.2|70.52|67.72|71.07|68.27|70.52|67.72|0
1650487800000|2022-04-20 20:50:00|70.56|67.76|70.45|67.65|70.56|67.76|70.38|67.58|0
1650488100000|2022-04-20 20:55:00|70.38|67.58|70.58|67.78|70.58|67.78|70.32|67.52|0
1650488400000|2022-04-20 21:00:00|70.62|67.82|70.61|67.81|70.69|67.89|70.59|67.79|0
1650488700000|2022-04-20 21:05:00|70.6|67.8|70.46|67.66|70.64|67.84|70.41|67.61|0
1650489000000|2022-04-20 21:10:00|70.47|67.67|70.34|67.54|70.48|67.68|70.3|67.5|0
1650489300000|2022-04-20 21:15:00|70.35|67.55|70.43|67.63|70.7|67.9|70.33|67.53|0
1650489600000|2022-04-20 21:20:00|70.45|67.65|70.41|67.61|70.48|67.68|70.4|67.6|0
1650489900000|2022-04-20 21:25:00|70.44|67.64|70.33|67.53|70.61|67.81|70.33|67.53|0
1650490200000|2022-04-20 21:30:00|70.31|67.51|70.2|67.4|70.32|67.52|70.2|67.4|0
1650490500000|2022-04-20 21:35:00|70.14|67.34|70.24|67.44|70.28|67.48|70.14|67.34|0
1650490800000|2022-04-20 21:40:00|70.23|67.43|70.27|67.47|70.33|67.53|70.23|67.43|0
1650491100000|2022-04-20 21:45:00|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650491400000|2022-04-20 21:50:00|70.3|67.5|70.41|67.61|70.45|67.65|70.3|67.5|0
1650491700000|2022-04-20 21:55:00|70.4|67.6|70.47|67.67|70.47|67.67|70.39|67.59|0
1650492000000|2022-04-20 22:00:00|70.77|67.97|70.26|67.46|70.81|68.01|69.96|67.16|0
1650492300000|2022-04-20 22:05:00|70.33|67.53|69.99|67.19|70.4|67.6|69.72|66.92|0
1650492600000|2022-04-20 22:10:00|69.92|67.12|70.36|67.56|70.53|67.73|69.85|67.05|0
1650492900000|2022-04-20 22:15:00|70.32|67.52|70.32|67.52|70.32|67.52|69.95|67.15|0
1650493200000|2022-04-20 22:20:00|70.28|67.48|69.98|67.18|70.28|67.48|69.84|67.04|0
1650493500000|2022-04-20 22:25:00|70.04|67.24|70.24|67.44|70.24|67.44|69.97|67.17|0
1650493800000|2022-04-20 22:30:00|70.17|67.37|69.47|66.67|70.24|67.44|69.43|66.63|0
1650494100000|2022-04-20 22:35:00|69.5|66.7|69.29|66.49|69.56|66.76|69.23|66.43|0
1650494400000|2022-04-20 22:40:00|69.36|66.56|69.83|67.03|69.89|67.09|69.29|66.49|0
1650494700000|2022-04-20 22:45:00|69.89|67.09|70.43|67.63|70.84|68.04|69.82|67.02|0
1650495000000|2022-04-20 22:50:00|70.36|67.56|70.29|67.49|70.36|67.56|69.96|67.16|0
1650495300000|2022-04-20 22:55:00|70.36|67.56|70.49|67.69|70.52|67.72|70.09|67.29|0
1650495600000|2022-04-20 23:00:00|70.56|67.76|70.35|67.55|70.56|67.76|70.28|67.48|0
1650495900000|2022-04-20 23:05:00|70.42|67.62|70.41|67.61|70.42|67.62|70.25|67.45|0
1650496200000|2022-04-20 23:10:00|70.34|67.54|70.61|67.81|70.68|67.88|70.28|67.48|0
1650496500000|2022-04-20 23:15:00|70.65|67.85|70.34|67.54|70.68|67.88|70.34|67.54|0
1650496800000|2022-04-20 23:20:00|70.37|67.57|70.47|67.67|70.61|67.81|70.37|67.57|0
1650497100000|2022-04-20 23:25:00|70.44|67.64|70.19|67.39|70.44|67.64|70.19|67.39|0
1650497400000|2022-04-20 23:30:00|70.13|67.33|70.12|67.32|70.33|67.53|70.06|67.26|0
1650497700000|2022-04-20 23:35:00|70.05|67.25|69.98|67.18|70.19|67.39|69.92|67.12|0
1650498000000|2022-04-20 23:40:00|69.92|67.12|69.58|66.78|69.98|67.18|69.58|66.78|0
1650498300000|2022-04-20 23:45:00|69.51|66.71|69.51|66.71|69.84|67.04|69.44|66.64|0
1650498600000|2022-04-20 23:50:00|69.44|66.64|69.5|66.7|69.57|66.77|69.24|66.44|0
1650498900000|2022-04-20 23:55:00|69.57|66.77|69.83|67.03|69.84|67.04|69.43|66.63|0
1650499200000|2022-04-21 00:00:00|69.9|67.1|69.53|66.73|69.9|67.1|68.96|66.16|0
1650499500000|2022-04-21 00:05:00|69.49|66.69|69.22|66.42|69.56|66.76|69.02|66.22|0
1650499800000|2022-04-21 00:10:00|69.29|66.49|69.49|66.69|69.49|66.69|69.15|66.35|0
1650500100000|2022-04-21 00:15:00|69.55|66.75|68.95|66.15|69.55|66.75|68.81|66.01|0
1650500400000|2022-04-21 00:20:00|68.98|66.18|69.21|66.41|69.41|66.61|68.95|66.15|0
1650500700000|2022-04-21 00:25:00|69.14|66.34|69.21|66.41|69.21|66.41|69.01|66.21|0
1650501000000|2022-04-21 00:30:00|69.17|66.37|68.94|66.14|69.21|66.41|68.87|66.07|0
1650501300000|2022-04-21 00:35:00|69|66.2|69.47|66.67|69.53|66.73|68.87|66.07|0
1650501600000|2022-04-21 00:40:00|69.53|66.73|69.26|66.46|69.53|66.73|69.26|66.46|0
1650501900000|2022-04-21 00:45:00|69.19|66.39|69.66|66.86|69.79|66.99|69.19|66.39|0
1650502200000|2022-04-21 00:50:00|69.73|66.93|69.76|66.96|69.86|67.06|69.59|66.79|0
1650502500000|2022-04-21 00:55:00|69.72|66.92|69.52|66.72|69.79|66.99|69.32|66.52|0
1650502800000|2022-04-21 01:00:00|69.45|66.65|69.51|66.71|69.55|66.75|69.25|66.45|0
1650503100000|2022-04-21 01:05:00|69.58|66.78|69.85|67.05|69.98|67.18|69.58|66.78|0
1650503400000|2022-04-21 01:10:00|69.78|66.98|69.77|66.97|70.05|67.25|69.71|66.91|0
1650503700000|2022-04-21 01:15:00|69.71|66.91|69.43|66.63|69.77|66.97|69.37|66.57|0
1650504000000|2022-04-21 01:20:00|69.47|66.67|69.77|66.97|69.97|67.17|69.43|66.63|0
1650504300000|2022-04-21 01:25:00|69.83|67.03|69.83|67.03|70.03|67.23|69.7|66.9|0
1650504600000|2022-04-21 01:30:00|69.8|67|69.15|66.35|69.96|67.16|69.09|66.29|0
1650504900000|2022-04-21 01:35:00|69.19|66.39|68.95|66.15|69.22|66.42|68.69|65.89|0
1650505200000|2022-04-21 01:40:00|69.02|66.22|68.18|65.38|69.08|66.28|68.02|65.22|0
1650505500000|2022-04-21 01:45:00|68.08|65.28|68.15|65.35|68.25|65.45|67.95|65.15|0
1650505800000|2022-04-21 01:50:00|68.21|65.41|68.14|65.34|68.28|65.48|68.01|65.21|0
1650506100000|2022-04-21 01:55:00|68.08|65.28|68.2|65.4|68.27|65.47|67.94|65.14|0
1650506400000|2022-04-21 02:00:00|68.14|65.34|68.47|65.67|68.6|65.8|68.14|65.34|0
1650506700000|2022-04-21 02:05:00|68.53|65.73|67.93|65.13|68.53|65.73|67.74|64.94|0
1650507000000|2022-04-21 02:10:00|67.87|65.07|67.86|65.06|67.93|65.13|67.67|64.87|0
1650507300000|2022-04-21 02:15:00|67.8|65|67.66|64.86|67.86|65.06|67.66|64.86|0
1650507600000|2022-04-21 02:20:00|67.73|64.93|67.99|65.19|68.06|65.26|67.73|64.93|0
1650507900000|2022-04-21 02:25:00|68.02|65.22|68.18|65.38|68.18|65.38|67.99|65.19|0
1650508200000|2022-04-21 02:30:00|68.25|65.45|68.11|65.31|68.25|65.45|68.05|65.25|0
1650508500000|2022-04-21 02:35:00|68.15|65.35|68.5|65.7|68.57|65.77|68.11|65.31|0
1650508800000|2022-04-21 02:40:00|68.47|65.67|68.3|65.5|68.5|65.7|68.24|65.44|0
1650509100000|2022-04-21 02:45:00|68.24|65.44|68.36|65.56|68.5|65.7|68.23|65.43|0
1650509400000|2022-04-21 02:50:00|68.33|65.53|68.49|65.69|68.63|65.83|68.33|65.53|0
1650509700000|2022-04-21 02:55:00|68.46|65.66|68.29|65.49|68.49|65.69|68.16|65.36|0
1650510000000|2022-04-21 03:00:00|68.22|65.42|68.22|65.42|68.29|65.49|67.96|65.16|0
1650510300000|2022-04-21 03:05:00|68.29|65.49|68.15|65.35|68.29|65.49|68.15|65.35|0
1650510600000|2022-04-21 03:10:00|68.08|65.28|68.68|65.88|68.68|65.88|68.08|65.28|0
1650510900000|2022-04-21 03:15:00|68.71|65.91|68.81|66.01|68.87|66.07|68.54|65.74|0
1650511200000|2022-04-21 03:20:00|68.87|66.07|69.07|66.27|69.34|66.54|68.87|66.07|0
1650511500000|2022-04-21 03:25:00|69.13|66.33|69.06|66.26|69.27|66.47|68.93|66.13|0
1650511800000|2022-04-21 03:30:00|69.13|66.33|69.06|66.26|69.13|66.33|68.73|65.93|0
1650512100000|2022-04-21 03:35:00|68.99|66.19|69.39|66.59|69.46|66.66|68.99|66.19|0
1650512400000|2022-04-21 03:40:00|69.32|66.52|69.25|66.45|69.39|66.59|69.19|66.39|0
1650512700000|2022-04-21 03:45:00|69.22|66.42|69.18|66.38|69.25|66.45|68.98|66.18|0
1650513000000|2022-04-21 03:50:00|69.15|66.35|69.51|66.71|69.51|66.71|69.15|66.35|0
1650513300000|2022-04-21 03:55:00|69.58|66.78|69.64|66.84|69.78|66.98|69.51|66.71|0
1650513600000|2022-04-21 04:00:00|69.58|66.78|69.5|66.7|69.64|66.84|69.37|66.57|0
1650513900000|2022-04-21 04:05:00|69.47|66.67|69.17|66.37|69.47|66.67|69.17|66.37|0
1650514200000|2022-04-21 04:10:00|69.1|66.3|69.1|66.3|69.37|66.57|69.03|66.23|0
1650514500000|2022-04-21 04:15:00|69.03|66.23|69.09|66.29|69.16|66.36|68.89|66.09|0
1650514800000|2022-04-21 04:20:00|69.16|66.36|69.15|66.35|69.22|66.42|69.06|66.26|0
1650515100000|2022-04-21 04:25:00|69.09|66.29|69.15|66.35|69.29|66.49|69.02|66.22|0
1650515400000|2022-04-21 04:30:00|69.18|66.38|69.05|66.25|69.18|66.38|68.81|66.01|0
1650515700000|2022-04-21 04:35:00|69.08|66.28|68.94|66.14|69.08|66.28|68.88|66.08|0
1650516000000|2022-04-21 04:40:00|68.91|66.11|68.87|66.07|69.01|66.21|68.87|66.07|0
1650516300000|2022-04-21 04:45:00|68.94|66.14|68.8|66|68.94|66.14|68.67|65.87|0
1650516600000|2022-04-21 04:50:00|68.84|66.04|68.66|65.86|68.87|66.07|68.66|65.86|0
1650516900000|2022-04-21 04:55:00|68.6|65.8|68.66|65.86|68.73|65.93|68.59|65.79|0
1650517200000|2022-04-21 05:00:00|68.63|65.83|68.99|66.19|69.26|66.46|68.53|65.73|0
1650517500000|2022-04-21 05:05:00|68.92|66.12|68.59|65.79|68.96|66.16|67.86|65.06|0
1650517800000|2022-04-21 05:10:00|68.52|65.72|67.26|64.46|68.65|65.85|67.2|64.4|0
1650518100000|2022-04-21 05:15:00|67.2|64.4|66.87|64.07|67.26|64.46|66.68|63.88|0
1650518400000|2022-04-21 05:20:00|66.93|64.13|66.93|64.13|67.13|64.33|66.8|64|0
1650518700000|2022-04-21 05:25:00|66.96|64.16|67.38|64.58|67.51|64.71|66.93|64.13|0
1650519000000|2022-04-21 05:30:00|67.32|64.52|67.9|65.1|68|65.2|67.32|64.52|0
1650519300000|2022-04-21 05:35:00|67.77|64.97|67.77|64.97|67.97|65.17|67.7|64.9|0
1650519600000|2022-04-21 05:40:00|67.7|64.9|67.37|64.57|67.7|64.9|67.37|64.57|0
1650519900000|2022-04-21 05:45:00|67.44|64.64|67.69|64.89|67.83|65.03|67.37|64.57|0
1650520200000|2022-04-21 05:50:00|67.63|64.83|67.82|65.02|67.86|65.06|67.17|64.37|0
1650520500000|2022-04-21 05:55:00|67.86|65.06|68.21|65.41|68.38|65.58|67.76|64.96|0
1650520800000|2022-04-21 06:00:00|68.15|65.35|68.78|65.98|69.08|66.28|68.15|65.35|0
1650521100000|2022-04-21 06:05:00|68.81|66.01|69|66.2|69.01|66.21|68.61|65.81|0
1650521400000|2022-04-21 06:10:00|68.94|66.14|69.47|66.67|69.77|66.97|68.74|65.94|0
1650521700000|2022-04-21 06:15:00|69.6|66.8|69.67|66.87|70.28|67.48|69.5|66.7|0
1650522000000|2022-04-21 06:20:00|69.8|67|69.33|66.53|69.8|67|69.13|66.33|0
1650522300000|2022-04-21 06:25:00|69.39|66.59|69.19|66.39|69.66|66.86|68.92|66.12|0
1650522600000|2022-04-21 06:30:00|69.16|66.36|69.65|66.85|69.72|66.92|68.92|66.12|0
1650522900000|2022-04-21 06:35:00|69.69|66.89|69.55|66.75|69.85|67.05|69.25|66.45|0
1650523200000|2022-04-21 06:40:00|69.52|66.72|69.31|66.51|69.55|66.75|69.04|66.24|0
1650523500000|2022-04-21 06:45:00|69.38|66.58|69.07|66.27|69.45|66.65|68.78|65.98|0
1650523800000|2022-04-21 06:50:00|69.11|66.31|68.77|65.97|69.44|66.64|68.77|65.97|0
1650524100000|2022-04-21 06:55:00|68.67|65.87|68.5|65.7|68.83|66.03|68.1|65.3|0
1650524400000|2022-04-21 07:00:00|68.23|65.43|69.09|66.29|69.57|66.77|68.23|65.43|0
1650524700000|2022-04-21 07:05:00|68.89|66.49|68.16|65.76|69.3|66.9|68.16|65.76|0
1650525000000|2022-04-21 07:10:00|68.33|65.93|67.96|65.56|68.89|66.49|67.82|65.42|0
1650525300000|2022-04-21 07:15:00|68.02|65.62|67.82|65.42|68.02|65.62|67.23|64.83|0
1650525600000|2022-04-21 07:20:00|67.75|65.35|67.35|64.95|68.81|66.41|67.35|64.95|0
1650525900000|2022-04-21 07:25:00|67.39|64.99|67.02|64.62|68.18|65.78|67.02|64.62|0
1650526200000|2022-04-21 07:30:00|66.96|64.56|67.05|64.65|67.74|65.34|66.96|64.56|0
1650526500000|2022-04-21 07:35:00|67.02|64.62|66.4|64|67.08|64.68|66.04|63.64|0
1650526800000|2022-04-21 07:40:00|66.33|63.93|66.88|64.48|66.88|64.48|65.97|63.57|0
1650527100000|2022-04-21 07:45:00|66.72|64.32|67.09|64.69|69.54|67.14|66.49|64.09|0
1650527400000|2022-04-21 07:50:00|67.06|64.66|66.44|64.04|67.16|64.76|66.37|63.97|0
1650527700000|2022-04-21 07:55:00|66.47|64.07|64.83|62.43|66.54|64.14|64.51|62.11|0
1650528000000|2022-04-21 08:00:00|64.89|62.49|64.63|62.23|65.21|62.81|64.38|61.98|0
1650528300000|2022-04-21 08:05:00|64.67|62.27|64.47|62.07|64.79|62.39|64.25|61.85|0
1650528600000|2022-04-21 08:10:00|64.38|61.98|64.25|61.85|64.69|62.29|64.18|61.78|0
1650528900000|2022-04-21 08:15:00|64.18|61.78|64.31|61.91|64.43|62.03|63.81|61.41|0
1650529200000|2022-04-21 08:20:00|64.37|61.97|64.87|62.47|64.87|62.47|64.18|61.78|0
1650529500000|2022-04-21 08:25:00|65|62.6|64.81|62.41|65|62.6|64.68|62.28|0
1650529800000|2022-04-21 08:30:00|64.87|62.47|64.48|62.08|65|62.6|64.42|62.02|0
1650530100000|2022-04-21 08:35:00|64.55|62.15|64.86|62.46|64.99|62.59|64.48|62.08|0
1650530400000|2022-04-21 08:40:00|64.8|62.4|64.79|62.39|64.89|62.49|64.67|62.27|0
1650530700000|2022-04-21 08:45:00|64.67|62.27|64.7|62.3|64.79|62.39|64.54|62.14|0
1650531000000|2022-04-21 08:50:00|64.73|62.33|64.15|61.75|64.73|62.33|63.9|61.5|0
1650531300000|2022-04-21 08:55:00|64.22|61.82|64.02|61.62|64.4|62|63.96|61.56|0
1650531600000|2022-04-21 09:00:00|63.9|61.5|65.42|63.02|65.48|63.08|63.9|61.5|0
1650531900000|2022-04-21 09:05:00|65.54|63.14|65.06|62.66|65.67|63.27|65.06|62.66|0
1650532200000|2022-04-21 09:10:00|65.09|62.69|64.9|62.5|65.16|62.76|64.84|62.44|0
1650532500000|2022-04-21 09:15:00|64.96|62.56|64.83|62.43|65.19|62.79|64.67|62.27|0
1650532800000|2022-04-21 09:20:00|64.89|62.49|64.64|62.24|64.96|62.56|64.48|62.08|0
1650533100000|2022-04-21 09:25:00|64.7|62.3|64.63|62.23|64.76|62.36|64.44|62.04|0
1650533400000|2022-04-21 09:30:00|64.7|62.3|65.2|62.8|65.3|62.9|64.57|62.17|0
1650533700000|2022-04-21 09:35:00|65.14|62.74|65.65|63.25|66.03|63.63|65.07|62.67|0
1650534000000|2022-04-21 09:40:00|65.58|63.18|65.58|63.18|65.71|63.31|65.39|62.99|0
1650534300000|2022-04-21 09:45:00|65.64|63.24|65.32|62.92|65.77|63.37|65.25|62.85|0
1650534600000|2022-04-21 09:50:00|65.38|62.98|65.57|63.17|65.83|63.43|65.38|62.98|0
1650534900000|2022-04-21 09:55:00|65.54|63.14|65.63|63.23|65.7|63.3|65.44|63.04|0
1650535200000|2022-04-21 10:00:00|65.69|63.29|65.75|63.35|66.02|63.62|65.6|63.2|0
1650535500000|2022-04-21 10:05:00|65.69|63.29|65.11|62.71|65.82|63.42|65.11|62.71|0
1650535800000|2022-04-21 10:10:00|65.17|62.77|64.98|62.58|65.43|63.03|64.98|62.58|0
1650536100000|2022-04-21 10:15:00|65.04|62.64|64.91|62.51|65.23|62.83|64.85|62.45|0
1650536400000|2022-04-21 10:20:00|64.88|62.48|64.84|62.44|65.07|62.67|64.78|62.38|0
1650536700000|2022-04-21 10:25:00|64.78|62.38|64.65|62.25|64.91|62.51|64.59|62.19|0
1650537000000|2022-04-21 10:30:00|64.59|62.19|64.2|61.8|64.71|62.31|64.2|61.8|0
1650537300000|2022-04-21 10:35:00|64.27|61.87|64.39|61.99|64.58|62.18|64.2|61.8|0
1650537600000|2022-04-21 10:40:00|64.32|61.92|64.23|61.83|64.58|62.18|64.19|61.79|0
1650537900000|2022-04-21 10:45:00|64.19|61.79|64.06|61.66|64.32|61.92|63.75|61.35|0
1650538200000|2022-04-21 10:50:00|64.13|61.73|64.06|61.66|64.25|61.85|64|61.6|0
1650538500000|2022-04-21 10:55:00|64.12|61.72|64.15|61.75|64.44|62.04|64.06|61.66|0
1650538800000|2022-04-21 11:00:00|63.99|61.59|64.37|61.97|64.56|62.16|63.99|61.59|0
1650539100000|2022-04-21 11:05:00|64.43|62.03|64.62|62.22|64.94|62.54|64.43|62.03|0
1650539400000|2022-04-21 11:10:00|64.68|62.28|64.36|61.96|64.87|62.47|64.23|61.83|0
1650539700000|2022-04-21 11:15:00|64.49|62.09|63.92|61.52|64.49|62.09|63.6|61.2|0
1650540000000|2022-04-21 11:20:00|63.98|61.58|63.66|61.26|63.98|61.58|63.6|61.2|0
1650540300000|2022-04-21 11:25:00|63.6|61.2|63.03|60.63|63.69|61.29|63.03|60.63|0
1650540600000|2022-04-21 11:30:00|63.09|60.69|63.25|60.85|63.65|61.25|62.91|60.51|0
1650540900000|2022-04-21 11:35:00|63.28|60.88|63.59|61.19|63.65|61.25|63.28|60.88|0
1650541200000|2022-04-21 11:40:00|63.52|61.12|63.77|61.37|63.77|61.37|63.33|60.93|0
1650541500000|2022-04-21 11:45:00|63.83|61.43|63.58|61.18|63.93|61.53|63.52|61.12|0
1650541800000|2022-04-21 11:50:00|63.64|61.24|63.14|60.74|63.83|61.43|63.14|60.74|0
1650542100000|2022-04-21 11:55:00|63.2|60.8|63.04|60.64|63.2|60.8|62.7|60.3|0
1650542400000|2022-04-21 12:00:00|63.13|60.73|62.79|60.39|63.2|60.8|62.63|60.23|0
1650542700000|2022-04-21 12:05:00|62.76|60.36|63|60.6|63.38|60.98|62.76|60.36|0
1650543000000|2022-04-21 12:10:00|63.06|60.66|63.12|60.72|63.37|60.97|62.94|60.54|0
1650543300000|2022-04-21 12:15:00|63.18|60.78|63.74|61.34|63.78|61.38|63.06|60.66|0
1650543600000|2022-04-21 12:20:00|63.81|61.41|63.55|61.15|63.81|61.41|63.49|61.09|0
1650543900000|2022-04-21 12:25:00|63.52|61.12|63.74|61.34|63.74|61.34|63.49|61.09|0
1650544200000|2022-04-21 12:30:00|63.77|61.37|64.2|61.8|64.92|62.52|62.66|60.26|0
1650544500000|2022-04-21 12:35:00|64.13|61.73|63.4|61|64.23|61.83|63.34|60.94|0
1650544800000|2022-04-21 12:40:00|63.34|60.94|63.09|60.69|63.53|61.13|63.03|60.63|0
1650545100000|2022-04-21 12:45:00|63.03|60.63|63.15|60.75|63.27|60.87|63.02|60.62|0
1650545400000|2022-04-21 12:50:00|63.21|60.81|62.58|60.18|63.21|60.81|62.58|60.18|0
1650545700000|2022-04-21 12:55:00|62.65|60.25|62.52|60.12|62.92|60.52|62.46|60.06|0
1650546000000|2022-04-21 13:00:00|62.64|60.24|63.01|60.61|63.07|60.67|62.27|59.87|0
1650546300000|2022-04-21 13:05:00|63.07|60.67|63.07|60.67|63.32|60.92|63.01|60.61|0
1650546600000|2022-04-21 13:10:00|63.13|60.73|63.96|61.56|64.02|61.62|62.82|60.42|0
1650546900000|2022-04-21 13:15:00|64.08|61.68|63.74|61.34|64.15|61.75|63.52|61.12|0
1650547200000|2022-04-21 13:20:00|63.77|61.37|63.82|61.42|64.02|61.62|63.7|61.3|0
1650547500000|2022-04-21 13:25:00|63.76|61.36|64.07|61.67|64.32|61.92|63.7|61.3|0
1650547800000|2022-04-21 13:30:00|63.88|61.48|61.11|58.71|63.88|61.48|60.93|58.53|0
1650548100000|2022-04-21 13:35:00|61.05|58.65|62.76|60.36|63.44|61.04|60.69|58.29|0
1650548400000|2022-04-21 13:40:00|62.63|60.23|62.38|59.98|63.25|60.85|61.89|59.49|0
1650548700000|2022-04-21 13:45:00|62.32|59.92|61.59|59.19|63.12|60.72|61.53|59.13|0
1650549000000|2022-04-21 13:50:00|61.16|58.76|61.7|59.3|61.71|59.31|60.62|58.22|0
1650549300000|2022-04-21 13:55:00|62.13|59.73|62.19|59.79|62.19|59.79|61.4|59|0
1650549600000|2022-04-21 14:00:00|62|59.6|62.12|59.72|63.05|60.65|62|59.6|0
1650549900000|2022-04-21 14:05:00|62.15|59.75|63.91|61.51|64.42|62.02|62.15|59.75|0
1650550200000|2022-04-21 14:10:00|63.85|61.45|64.16|61.76|64.73|62.33|63.1|60.7|0
1650550500000|2022-04-21 14:15:00|64.29|61.89|65.1|62.7|65.1|62.7|63.28|60.88|0
1650550800000|2022-04-21 14:20:00|65.23|62.83|64.94|62.54|65.8|63.4|63.87|61.47|0
1650551100000|2022-04-21 14:25:00|65.19|62.79|63.61|61.21|65.64|63.24|63.3|60.9|0
1650551400000|2022-04-21 14:30:00|63.68|61.28|63.39|60.99|63.93|61.53|63.24|60.84|0
1650551700000|2022-04-21 14:35:00|63.27|60.87|64.42|62.02|64.93|62.53|62.99|60.59|0
1650552000000|2022-04-21 14:40:00|64.36|61.96|65.31|62.91|65.88|63.48|64.3|61.9|0
1650552300000|2022-04-21 14:45:00|65.24|62.84|67.91|65.51|67.97|65.57|65.24|62.84|0
1650552600000|2022-04-21 14:50:00|68.04|65.64|68.17|65.77|68.63|66.23|67.25|64.85|0
1650552900000|2022-04-21 14:55:00|68.36|65.96|67.67|65.27|68.69|66.29|67.51|65.11|0
1650553200000|2022-04-21 15:00:00|67.77|65.37|67.24|64.84|68.29|65.89|66.92|64.52|0
1650553500000|2022-04-21 15:05:00|67.11|64.71|68.15|65.75|68.75|66.35|67.05|64.65|0
1650553800000|2022-04-21 15:10:00|68.42|66.02|67.63|65.23|68.42|66.02|66.91|64.51|0
1650554100000|2022-04-21 15:15:00|67.43|65.03|67.4|65|68.67|66.27|67.4|65|0
1650554400000|2022-04-21 15:20:00|67.47|65.07|68.25|65.85|69.59|67.19|67.27|64.87|0
1650554700000|2022-04-21 15:25:00|68.29|65.89|68.71|66.31|69.11|66.71|67.07|64.67|0
1650555000000|2022-04-21 15:30:00|68.98|66.58|70.15|67.75|70.86|68.46|68.64|66.24|0
1650555300000|2022-04-21 15:35:00|69.84|67.44|70.65|68.25|70.92|68.52|69.51|67.11|0
1650555600000|2022-04-21 15:40:00|70.72|68.32|72.8|70.4|72.94|70.54|70.65|68.25|0
1650555900000|2022-04-21 15:45:00|72.52|70.12|72.73|70.33|73.36|70.96|72.45|70.05|0
1650556200000|2022-04-21 15:50:00|72.8|70.4|72.93|70.53|73.42|71.02|72.1|69.7|0
1650556500000|2022-04-21 15:55:00|72.86|70.46|74.89|72.49|74.96|72.56|72.86|70.46|0
1650556800000|2022-04-21 16:00:00|74.82|72.42|76.3|73.9|76.48|74.08|73.27|70.87|0
1650557100000|2022-04-21 16:05:00|76.52|74.12|76.58|74.18|76.87|74.47|75.09|72.69|0
1650557400000|2022-04-21 16:10:00|76.66|74.26|76.73|74.33|77.6|75.2|75.87|73.47|0
1650557700000|2022-04-21 16:15:00|76.94|74.54|76|73.6|77.23|74.83|75.79|73.39|0
1650558000000|2022-04-21 16:20:00|76.18|73.78|77.95|75.55|77.95|75.55|75.72|73.32|0
1650558300000|2022-04-21 16:25:00|78.02|75.62|77.95|75.55|78.32|75.92|76.71|74.31|0
1650558600000|2022-04-21 16:30:00|78.02|75.62|77.97|75.57|79.61|77.21|77.29|74.89|0
1650558900000|2022-04-21 16:35:00|78.07|75.67|78.87|76.47|79.24|76.84|77.13|74.73|0
1650559200000|2022-04-21 16:40:00|78.72|76.32|78.47|76.07|79.16|76.76|77.74|75.34|0
1650559500000|2022-04-21 16:45:00|78.5|76.1|79.89|77.49|80.34|77.94|77.99|75.59|0
1650559800000|2022-04-21 16:50:00|80|77.6|81.98|79.58|82.28|79.88|80|77.6|0
1650560100000|2022-04-21 16:55:00|82.13|79.73|82.28|79.88|82.28|79.88|80.85|78.45|0
1650560400000|2022-04-21 17:00:00|82.2|79.8|84.08|81.68|84.62|82.22|81.34|78.94|0
1650560700000|2022-04-21 17:05:00|84.01|81.61|84.31|81.91|84.55|82.15|83.93|81.53|0
1650561000000|2022-04-21 17:10:00|84.23|81.83|83.31|80.91|84.54|82.14|83.08|80.68|0
1650561300000|2022-04-21 17:15:00|83.69|81.29|86.09|83.69|86.56|84.16|83.31|80.91|0
1650561600000|2022-04-21 17:20:00|86.48|84.08|82.3|79.9|86.48|84.08|81.17|78.77|0
1650561900000|2022-04-21 17:25:00|82.23|79.83|80.65|78.25|83.67|81.27|80.2|77.8|0
1650562200000|2022-04-21 17:30:00|80.5|78.1|81.37|78.97|81.52|79.12|78.97|76.57|0
1650562500000|2022-04-21 17:35:00|81.52|79.12|83.49|81.09|84.18|81.78|81.52|79.12|0
1650562800000|2022-04-21 17:40:00|83.8|81.4|83.72|81.32|84.72|82.32|82.27|79.87|0
1650563100000|2022-04-21 17:45:00|83.79|81.39|82.52|80.12|84.41|82.01|81.09|78.69|0
1650563400000|2022-04-21 17:50:00|82.67|80.27|84.12|81.72|84.12|81.72|82.52|80.12|0
1650563700000|2022-04-21 17:55:00|83.93|81.53|85.04|82.64|85.59|83.19|83.51|81.11|0
1650564000000|2022-04-21 18:00:00|85.4|83|89.04|86.16|91.09|88.21|85.4|83|0
1650564300000|2022-04-21 18:05:00|89.03|86.15|87.99|85.11|89.28|86.4|87.99|85.11|0
1650564600000|2022-04-21 18:10:00|88.23|85.35|89.19|86.31|89.35|86.47|87.6|84.72|0
1650564900000|2022-04-21 18:15:00|89.11|86.23|88.86|85.98|89.83|86.95|87.99|85.11|0
1650565200000|2022-04-21 18:20:00|88.78|85.9|89.5|86.62|89.5|86.62|86.8|83.92|0
1650565500000|2022-04-21 18:25:00|89.42|86.54|88.45|86.05|89.5|86.62|87.66|84.78|0
1650565800000|2022-04-21 18:30:00|88.73|86.33|86.62|84.22|89.42|87.02|86.15|83.75|0
1650566100000|2022-04-21 18:35:00|86.78|84.38|87.89|85.49|88.13|85.73|84.59|82.19|0
1650566400000|2022-04-21 18:40:00|87.81|85.41|90.46|88.06|90.54|88.14|87.49|85.09|0
1650566700000|2022-04-21 18:45:00|90.38|87.98|92.17|89.77|92.42|90.02|90.38|87.98|0
1650567000000|2022-04-21 18:50:00|92.01|89.61|93.52|90.64|94.55|91.67|92.01|89.29|0
1650567300000|2022-04-21 18:55:00|93.85|90.97|94.26|91.38|95.35|92.47|93.51|90.63|0
1650567600000|2022-04-21 19:00:00|94.43|91.55|97.3|94.42|97.39|94.51|94.34|91.46|0
1650567900000|2022-04-21 19:05:00|97.04|94.16|97.98|95.1|97.98|95.1|95.6|92.72|0
1650568200000|2022-04-21 19:10:00|98.15|95.27|98.2|95.32|99.84|96.96|97.38|94.5|0
1650568500000|2022-04-21 19:15:00|98.11|95.23|97.59|94.71|99.49|96.61|96.57|93.69|0
1650568800000|2022-04-21 19:20:00|97.51|94.63|95.64|92.76|98.79|95.91|95.64|92.76|0
1650569100000|2022-04-21 19:25:00|95.72|92.84|93.88|91|97.93|95.05|93.46|90.58|0
1650569400000|2022-04-21 19:30:00|94.54|91.66|97.13|94.25|97.22|94.34|91.99|89.11|0
1650569700000|2022-04-21 19:35:00|97.31|94.43|98.8|95.68|100.02|97.06|97.31|94.43|0
1650570000000|2022-04-21 19:40:00|98.62|95.5|96.2|93.08|98.98|95.86|96.12|93|0
1650570300000|2022-04-21 19:45:00|96.29|93.17|101.39|98.27|101.47|98.35|96.29|93.17|0
1650570600000|2022-04-21 19:50:00|100.24|97.12|95.1|91.98|100.24|97.12|93.83|90.71|0
1650570900000|2022-04-21 19:55:00|94.84|91.72|96.54|93.42|97.83|94.71|94.84|91.72|0
1650571200000|2022-04-21 20:00:00|96.37|93.25|98.52|95.4|99.21|96.09|96.37|93.25|0
1650571500000|2022-04-21 20:05:00|98.47|95.35|98.56|96.16|98.74|96.34|97.2|94.62|0
1650571800000|2022-04-21 20:10:00|98.74|96.34|97.86|95.46|100.13|97.73|96.96|94.56|0
1650572100000|2022-04-21 20:15:00|97.81|95.01|98.49|95.69|98.84|96.04|97.37|94.57|0
1650572400000|2022-04-21 20:20:00|98.58|95.78|98.57|95.77|98.97|96.17|98.14|95.34|0
1650572700000|2022-04-21 20:25:00|98.23|95.43|99|96.2|99.14|96.34|97.54|94.74|0
1650573000000|2022-04-21 20:30:00|98.92|96.12|98.78|95.98|99.53|96.73|98.39|95.59|0
1650573300000|2022-04-21 20:35:00|98.74|95.94|99.04|96.24|99.26|96.46|98.48|95.68|0
1650573600000|2022-04-21 20:40:00|99.17|96.37|98.64|95.84|99.17|96.37|98.38|95.58|0
1650573900000|2022-04-21 20:45:00|98.56|95.76|98.73|95.93|98.9|96.1|98.03|95.23|0
1650574200000|2022-04-21 20:50:00|98.64|95.84|99.16|96.36|99.24|96.44|98.55|95.75|0
1650574500000|2022-04-21 20:55:00|99.07|96.27|98.87|96.07|99.33|96.53|98.54|95.74|0
1650574800000|2022-04-21 21:00:00|98.8|96|98.64|95.84|98.82|96.02|98.54|95.74|0
1650575100000|2022-04-21 21:05:00|98.65|95.85|98.72|95.92|98.72|95.92|98.53|95.73|0
1650575400000|2022-04-21 21:10:00|98.73|95.93|98.84|96.04|98.84|96.04|98.72|95.92|0
1650575700000|2022-04-21 21:15:00|98.9|96.1|99.01|96.21|99.05|96.25|98.9|96.1|0
1650576000000|2022-04-21 21:20:00|99|96.2|98.82|96.02|99.08|96.28|98.82|96.02|0
1650576300000|2022-04-21 21:25:00|98.81|96.01|98.81|96.01|98.81|96.01|98.78|95.98|0
1650576600000|2022-04-21 21:30:00|98.8|96|98.8|96|98.86|96.06|98.79|95.99|0
1650576900000|2022-04-21 21:35:00|98.81|96.01|98.8|96|98.81|96.01|98.8|96|0
1650577200000|2022-04-21 21:40:00|98.81|96.01|98.84|96.04|98.84|96.04|98.81|96.01|0
1650577500000|2022-04-21 21:45:00|98.78|95.98|98.77|95.97|98.8|96|98.77|95.97|0
1650577800000|2022-04-21 21:50:00|98.79|95.99|98.96|96.16|98.97|96.17|98.76|95.96|0
1650578100000|2022-04-21 21:55:00|98.99|96.19|98.71|95.91|99.01|96.21|98.66|95.86|0
1650578400000|2022-04-21 22:00:00|98.27|95.47|98.98|96.18|99.62|96.82|98.23|95.43|0
1650578700000|2022-04-21 22:05:00|98.89|96.09|98.19|95.39|98.98|96.18|97.93|95.13|0
1650579000000|2022-04-21 22:10:00|98.1|95.3|98.27|95.47|98.88|96.08|98.1|95.3|0
1650579300000|2022-04-21 22:15:00|98.32|95.52|98.01|95.21|98.53|95.73|97.92|95.12|0
1650579600000|2022-04-21 22:20:00|97.92|95.12|97.4|94.6|98.01|95.21|97.05|94.25|0
1650579900000|2022-04-21 22:25:00|97.48|94.68|97.57|94.77|97.91|95.11|97.4|94.6|0
1650580200000|2022-04-21 22:30:00|97.39|94.59|96.61|93.81|97.39|94.59|96.53|93.73|0
1650580500000|2022-04-21 22:35:00|96.53|93.73|96.87|94.07|97.04|94.24|96.53|93.73|0
1650580800000|2022-04-21 22:40:00|96.95|94.15|97.03|94.23|97.21|94.41|96.78|93.98|0
1650581100000|2022-04-21 22:45:00|96.95|94.15|97.37|94.57|97.46|94.66|96.82|94.02|0
1650581400000|2022-04-21 22:50:00|97.46|94.66|97.89|95.09|97.98|95.18|97.37|94.57|0
1650581700000|2022-04-21 22:55:00|97.8|95|97.71|94.91|97.97|95.17|97.71|94.91|0
1650582000000|2022-04-21 23:00:00|97.8|95|98.14|95.34|98.14|95.34|97.02|94.22|0
1650582300000|2022-04-21 23:05:00|98.31|95.51|98.66|95.86|99.01|96.21|98.23|95.43|0
1650582600000|2022-04-21 23:10:00|98.48|95.68|98.52|95.72|98.66|95.86|98.13|95.33|0
1650582900000|2022-04-21 23:15:00|98.57|95.77|98.21|95.41|98.57|95.77|98|95.2|0
1650583200000|2022-04-21 23:20:00|98.26|95.46|98.04|95.24|98.47|95.67|98.04|95.24|0
1650583500000|2022-04-21 23:25:00|97.99|95.19|98.2|95.4|98.56|95.76|97.95|95.15|0
1650583800000|2022-04-21 23:30:00|98.29|95.49|98.2|95.4|98.38|95.58|97.94|95.14|0
1650584100000|2022-04-21 23:35:00|98.16|95.36|99.33|96.53|99.33|96.53|97.94|95.14|0
1650584400000|2022-04-21 23:40:00|99.2|96.4|97.84|95.04|99.2|96.4|97.84|95.04|0
1650584700000|2022-04-21 23:45:00|97.8|95|99.5|96.7|99.76|96.96|97.41|94.61|0
1650585000000|2022-04-21 23:50:00|99.58|96.78|99.4|96.6|99.58|96.78|98.19|95.39|0
1650585300000|2022-04-21 23:55:00|99.32|96.52|100.63|97.83|101.17|98.37|99.32|96.52|0
1650585600000|2022-04-22 00:00:00|100.54|97.74|99.83|97.03|101.16|98.36|99.7|96.9|0
1650585900000|2022-04-22 00:05:00|99.75|96.95|98.69|95.89|99.97|97.17|98.52|95.72|0
1650586200000|2022-04-22 00:10:00|98.78|95.98|99.04|96.24|100.27|97.47|98.52|95.72|0
1650586500000|2022-04-22 00:15:00|98.95|96.15|100.35|97.55|100.53|97.73|98.86|96.06|0
1650586800000|2022-04-22 00:20:00|100.44|97.64|99.9|97.1|100.44|97.64|99.56|96.76|0
1650587100000|2022-04-22 00:25:00|99.99|97.19|100.61|97.81|101.01|98.21|99.9|97.1|0
1650587400000|2022-04-22 00:30:00|100.69|97.89|99.46|96.66|100.96|98.16|99.46|96.66|0
1650587700000|2022-04-22 00:35:00|99.37|96.57|100.16|97.36|100.69|97.89|99.28|96.48|0
1650588000000|2022-04-22 00:40:00|100.07|97.27|102.37|99.57|102.37|99.57|99.98|97.18|0
1650588300000|2022-04-22 00:45:00|102.51|99.71|105.91|103.11|105.91|103.11|102.28|99.48|0
1650588600000|2022-04-22 00:50:00|105.64|102.84|104.9|102.1|106.19|103.39|104.68|101.88|0
1650588900000|2022-04-22 00:55:00|104.81|102.01|103.62|100.82|104.99|102.19|103.62|100.82|0
1650589200000|2022-04-22 01:00:00|103.71|100.91|103.89|101.09|104.17|101.37|103.26|100.46|0
1650589500000|2022-04-22 01:05:00|103.8|101|103.21|100.41|103.98|101.18|103.16|100.36|0
1650589800000|2022-04-22 01:10:00|103.16|100.36|103.16|100.36|103.61|100.81|103.07|100.27|0
1650590100000|2022-04-22 01:15:00|103.2|100.4|102.7|99.9|103.2|100.4|102.25|99.45|0
1650590400000|2022-04-22 01:20:00|102.61|99.81|102.52|99.72|102.88|100.08|102.34|99.54|0
1650590700000|2022-04-22 01:25:00|102.43|99.63|103.69|100.89|103.87|101.07|101.71|98.91|0
1650591000000|2022-04-22 01:30:00|103.51|100.71|103.5|100.7|104.59|101.79|103.23|100.43|0
1650591300000|2022-04-22 01:35:00|103.41|100.61|103.86|101.06|103.86|101.06|102.42|99.62|0
1650591600000|2022-04-22 01:40:00|103.95|101.15|103.85|101.05|104.31|101.51|103.68|100.88|0
1650591900000|2022-04-22 01:45:00|103.67|100.87|103.62|100.82|104.67|101.87|103.58|100.78|0
1650592200000|2022-04-22 01:50:00|103.67|100.87|102.13|99.33|103.85|101.05|102.13|99.33|0
1650592500000|2022-04-22 01:55:00|102.04|99.24|102.04|99.24|102.76|99.96|101.77|98.97|0
1650592800000|2022-04-22 02:00:00|101.95|99.15|101.77|98.97|102.67|99.87|101.32|98.52|0
1650593100000|2022-04-22 02:05:00|101.68|98.88|100.96|98.16|101.77|98.97|100.52|97.72|0
1650593400000|2022-04-22 02:10:00|101.05|98.25|101.4|98.6|101.76|98.96|100.78|97.98|0
1650593700000|2022-04-22 02:15:00|101.31|98.51|101.31|98.51|101.67|98.87|101.13|98.33|0
1650594000000|2022-04-22 02:20:00|101.26|98.46|101.84|99.04|101.84|99.04|101.04|98.24|0
1650594300000|2022-04-22 02:25:00|101.75|98.95|101.65|98.85|102.02|99.22|101.39|98.59|0
1650594600000|2022-04-22 02:30:00|101.56|98.76|101.47|98.67|102.28|99.48|101.38|98.58|0
1650594900000|2022-04-22 02:35:00|101.56|98.76|101.2|98.4|101.65|98.85|100.76|97.96|0
1650595200000|2022-04-22 02:40:00|101.16|98.36|101.55|98.75|101.91|99.11|101.11|98.31|0
1650595500000|2022-04-22 02:45:00|101.64|98.84|101.81|99.01|102.26|99.46|101.37|98.57|0
1650595800000|2022-04-22 02:50:00|101.9|99.1|101.81|99.01|102.35|99.55|101.72|98.92|0
1650596100000|2022-04-22 02:55:00|101.9|99.1|102.25|99.45|102.43|99.63|101.9|99.1|0
1650596400000|2022-04-22 03:00:00|102.16|99.36|102.79|99.99|103.15|100.35|101.89|99.09|0
1650596700000|2022-04-22 03:05:00|102.52|99.72|102.96|100.16|103.23|100.43|102.29|99.49|0
1650597000000|2022-04-22 03:10:00|102.87|100.07|101.52|98.72|102.87|100.07|101.35|98.55|0
1650597300000|2022-04-22 03:15:00|101.43|98.63|101.52|98.72|101.61|98.81|101.17|98.37|0
1650597600000|2022-04-22 03:20:00|101.43|98.63|101.43|98.63|101.61|98.81|101.25|98.45|0
1650597900000|2022-04-22 03:25:00|101.34|98.54|101.42|98.62|101.43|98.63|101.34|98.54|0
1650598200000|2022-04-22 03:30:00|101.51|98.71|101.59|98.79|101.6|98.8|101.24|98.44|0
1650598500000|2022-04-22 03:35:00|101.51|98.71|101.5|98.7|101.59|98.79|101.46|98.66|0
1650598800000|2022-04-22 03:40:00|101.59|98.79|101.5|98.7|101.9|99.1|101.5|98.7|0
1650599100000|2022-04-22 03:45:00|101.41|98.61|101.58|98.78|101.72|98.92|101.32|98.52|0
1650599400000|2022-04-22 03:50:00|101.67|98.87|101.67|98.87|102.03|99.23|101.58|98.78|0
1650599700000|2022-04-22 03:55:00|101.71|98.91|101.48|98.68|101.84|99.04|101.48|98.68|0
1650600000000|2022-04-22 04:00:00|101.57|98.77|101.48|98.68|101.66|98.86|101.48|98.68|0
1650600300000|2022-04-22 04:05:00|101.52|98.72|101.47|98.67|101.65|98.85|101.47|98.67|0
1650600600000|2022-04-22 04:10:00|101.43|98.63|101.47|98.67|101.65|98.85|101.43|98.63|0
1650600900000|2022-04-22 04:15:00|101.56|98.76|102.09|99.29|102.54|99.74|101.56|98.76|0
1650601200000|2022-04-22 04:20:00|102.18|99.38|100.35|97.55|102.18|99.38|99.95|97.15|0
1650601500000|2022-04-22 04:25:00|100.22|97.42|100.26|97.46|100.39|97.59|99.95|97.15|0
1650601800000|2022-04-22 04:30:00|100.21|97.41|101.27|98.47|101.54|98.74|100.21|97.41|0
1650602100000|2022-04-22 04:35:00|101.23|98.43|101.32|98.52|101.45|98.65|101.09|98.29|0
1650602400000|2022-04-22 04:40:00|101.27|98.47|101.18|98.38|101.53|98.73|101.09|98.29|0
1650602700000|2022-04-22 04:45:00|101.09|98.29|100.82|98.02|101.44|98.64|100.82|98.02|0
1650603000000|2022-04-22 04:50:00|100.73|97.93|100.63|97.83|100.9|98.1|100.46|97.66|0
1650603300000|2022-04-22 04:55:00|100.68|97.88|99.92|97.12|100.68|97.88|99.75|96.95|0
1650603600000|2022-04-22 05:00:00|99.75|96.95|99.21|96.41|100.36|97.56|99.04|96.24|0
1650603900000|2022-04-22 05:05:00|99.13|96.33|98.6|95.8|99.21|96.41|98.51|95.71|0
1650604200000|2022-04-22 05:10:00|98.51|95.71|97.72|94.92|98.77|95.97|97.72|94.92|0
1650604500000|2022-04-22 05:15:00|97.64|94.84|98.41|95.61|98.41|95.61|97.29|94.49|0
1650604800000|2022-04-22 05:20:00|98.33|95.53|98.76|95.96|98.76|95.96|98.06|95.26|0
1650605100000|2022-04-22 05:25:00|98.85|96.05|98.67|95.87|99.11|96.31|98.41|95.61|0
1650605400000|2022-04-22 05:30:00|98.58|95.78|97.7|94.9|99.19|96.39|97.7|94.9|0
1650605700000|2022-04-22 05:35:00|97.53|94.73|97.09|94.29|97.88|95.08|97.09|94.29|0
1650606000000|2022-04-22 05:40:00|97.14|94.34|97.09|94.29|97.35|94.55|96.96|94.16|0
1650606300000|2022-04-22 05:45:00|97|94.2|97.86|95.06|97.86|95.06|96.91|94.11|0
1650606600000|2022-04-22 05:50:00|97.82|95.02|98.34|95.54|98.38|95.58|97.56|94.76|0
1650606900000|2022-04-22 05:55:00|98.38|95.58|99.34|96.54|99.43|96.63|97.86|95.06|0
1650607200000|2022-04-22 06:00:00|99.25|96.45|99.42|96.62|100.04|97.24|98.46|95.66|0
1650607500000|2022-04-22 06:05:00|99.29|96.49|98.98|96.18|99.33|96.53|98.46|95.66|0
1650607800000|2022-04-22 06:10:00|99.07|96.27|98.8|96|99.24|96.44|98.36|95.56|0
1650608100000|2022-04-22 06:15:00|98.71|95.91|99.15|96.35|99.5|96.7|98.49|95.69|0
1650608400000|2022-04-22 06:20:00|99.1|96.3|98.35|95.55|99.1|96.3|98.35|95.55|0
1650608700000|2022-04-22 06:25:00|98.49|95.69|97.57|94.77|99.05|96.25|97.4|94.6|0
1650609000000|2022-04-22 06:30:00|97.44|94.64|97.82|95.02|98|95.2|97.13|94.33|0
1650609300000|2022-04-22 06:35:00|97.91|95.11|97.21|94.41|98.43|95.63|97.13|94.33|0
1650609600000|2022-04-22 06:40:00|97.3|94.5|97.9|95.1|98.03|95.23|96.91|94.11|0
1650609900000|2022-04-22 06:45:00|97.95|95.15|97.46|94.66|97.99|95.19|97.21|94.41|0
1650610200000|2022-04-22 06:50:00|97.51|94.71|97.55|94.75|98.24|95.44|97.51|94.71|0
1650610500000|2022-04-22 06:55:00|97.46|94.66|96.85|94.05|97.5|94.7|96.25|93.45|0
1650610800000|2022-04-22 07:00:00|96.76|93.96|94.79|91.99|97.63|94.83|94.79|91.99|0
1650611100000|2022-04-22 07:05:00|94.59|92.19|96.47|94.07|96.47|94.07|94.59|92.19|0
1650611400000|2022-04-22 07:10:00|96.21|93.81|95.18|92.78|96.73|94.33|94.67|92.27|0
1650611700000|2022-04-22 07:15:00|95.09|92.69|96.12|93.72|96.2|93.8|94.41|92.01|0
1650612000000|2022-04-22 07:20:00|96.29|93.89|99.07|96.67|99.16|96.76|96.29|93.89|0
1650612300000|2022-04-22 07:25:00|99.03|96.63|100.3|97.9|100.3|97.9|98.02|95.62|0
1650612600000|2022-04-22 07:30:00|100.21|97.81|99.77|97.37|100.75|98.35|98.71|96.31|0
1650612900000|2022-04-22 07:35:00|99.72|97.32|98.58|96.18|100.74|98.34|98.4|96|0
1650613200000|2022-04-22 07:40:00|98.44|96.04|97.74|95.34|98.62|96.22|97.61|95.21|0
1650613500000|2022-04-22 07:45:00|97.78|95.38|98.17|95.77|98.43|96.03|97.3|94.9|0
1650613800000|2022-04-22 07:50:00|98.22|95.82|97.04|94.64|98.3|95.9|96.86|94.46|0
1650614100000|2022-04-22 07:55:00|96.86|94.46|96.04|93.64|97.56|95.16|95.96|93.56|0
1650614400000|2022-04-22 08:00:00|96|93.6|94.88|92.48|96.6|94.2|94.88|92.48|0
1650614700000|2022-04-22 08:05:00|94.97|92.57|95.64|93.24|95.86|93.46|94.84|92.44|0
1650615000000|2022-04-22 08:10:00|95.73|93.33|96.15|93.75|96.63|94.23|95.3|92.9|0
1650615300000|2022-04-22 08:15:00|96.24|93.84|96.93|94.53|97.27|94.87|95.55|93.15|0
1650615600000|2022-04-22 08:20:00|96.89|94.49|95.08|92.68|97.27|94.87|94.95|92.55|0
1650615900000|2022-04-22 08:25:00|95.29|92.89|95.97|93.57|96.01|93.61|94.69|92.29|0
1650616200000|2022-04-22 08:30:00|96.06|93.66|96.91|94.51|97.17|94.77|95.63|93.23|0
1650616500000|2022-04-22 08:35:00|96.87|94.47|96.65|94.25|97.35|94.95|96.31|93.91|0
1650616800000|2022-04-22 08:40:00|96.74|94.34|97.99|95.59|98.03|95.63|96.65|94.25|0
1650617100000|2022-04-22 08:45:00|97.95|95.55|97.33|94.93|98.3|95.9|97.07|94.67|0
1650617400000|2022-04-22 08:50:00|97.38|94.98|98.38|95.98|98.38|95.98|97.33|94.93|0
1650617700000|2022-04-22 08:55:00|98.42|96.02|98.11|95.71|98.46|96.06|97.41|95.01|0
1650618000000|2022-04-22 09:00:00|98.07|95.67|98.02|95.62|98.63|96.23|97.67|95.27|0
1650618300000|2022-04-22 09:05:00|97.84|95.44|97.66|95.26|98.1|95.7|96.89|94.49|0
1650618600000|2022-04-22 09:10:00|97.62|95.22|96.96|94.56|97.62|95.22|96.71|94.31|0
1650618900000|2022-04-22 09:15:00|96.88|94.48|96.79|94.39|97.22|94.82|96.53|94.13|0
1650619200000|2022-04-22 09:20:00|96.87|94.47|97.56|95.16|98.26|95.86|96.7|94.3|0
1650619500000|2022-04-22 09:25:00|97.48|95.08|97.38|94.98|97.73|95.33|97.04|94.64|0
1650619800000|2022-04-22 09:30:00|97.04|94.64|97.9|95.5|97.9|95.5|96.69|94.29|0
1650620100000|2022-04-22 09:35:00|98.08|95.68|97.68|95.28|98.51|96.11|97.64|95.24|0
1650620400000|2022-04-22 09:40:00|97.81|95.41|97.98|95.58|97.98|95.58|97.46|95.06|0
1650620700000|2022-04-22 09:45:00|98.07|95.67|98.81|96.41|99.29|96.89|98.07|95.67|0
1650621000000|2022-04-22 09:50:00|98.76|96.36|100.26|97.86|100.35|97.95|98.72|96.32|0
1650621300000|2022-04-22 09:55:00|100.17|97.77|101.06|98.66|101.87|99.47|99.99|97.59|0
1650621600000|2022-04-22 10:00:00|100.97|98.57|99.9|97.5|101.28|98.88|99.81|97.41|0
1650621900000|2022-04-22 10:05:00|99.81|97.41|101.14|98.74|101.14|98.74|99.63|97.23|0
1650622200000|2022-04-22 10:10:00|101.32|98.92|100.07|97.67|101.32|98.92|99.8|97.4|0
1650622500000|2022-04-22 10:15:00|100.15|97.75|100.42|98.02|100.69|98.29|99.98|97.58|0
1650622800000|2022-04-22 10:20:00|100.33|97.93|100.19|97.79|100.77|98.37|99.88|97.48|0
1650623100000|2022-04-22 10:25:00|100.15|97.75|101.66|99.26|102.11|99.71|100.14|97.74|0
1650623400000|2022-04-22 10:30:00|101.57|99.17|101.56|99.16|102.47|100.07|101.03|98.63|0
1650623700000|2022-04-22 10:35:00|101.7|99.3|101.56|99.16|102.01|99.61|101.03|98.63|0
1650624000000|2022-04-22 10:40:00|101.52|99.12|99.91|97.51|101.56|99.16|99.91|97.51|0
1650624300000|2022-04-22 10:45:00|100.04|97.64|99.41|97.01|100.04|97.64|99.15|96.75|0
1650624600000|2022-04-22 10:50:00|99.33|96.93|100.65|98.25|100.74|98.34|99.33|96.93|0
1650624900000|2022-04-22 10:55:00|100.7|98.3|100.02|97.62|100.92|98.52|99.85|97.45|0
1650625200000|2022-04-22 11:00:00|100.07|97.67|99.4|97|100.07|97.67|99.14|96.74|0
1650625500000|2022-04-22 11:05:00|99.14|96.74|98.25|95.85|99.93|97.53|98.08|95.68|0
1650625800000|2022-04-22 11:10:00|98.17|95.77|97.2|94.8|98.17|95.77|97.03|94.63|0
1650626100000|2022-04-22 11:15:00|97.29|94.89|97.11|94.71|97.81|95.41|97.03|94.63|0
1650626400000|2022-04-22 11:20:00|97.2|94.8|98.45|96.05|98.76|96.36|97.02|94.62|0
1650626700000|2022-04-22 11:25:00|98.41|96.01|98.14|95.74|98.84|96.44|97.97|95.57|0
1650627000000|2022-04-22 11:30:00|98.06|95.66|99.27|96.87|99.36|96.96|97.62|95.22|0
1650627300000|2022-04-22 11:35:00|99.23|96.83|98.18|95.78|99.36|96.96|97.87|95.47|0
1650627600000|2022-04-22 11:40:00|98.05|95.65|98.83|96.43|98.91|96.51|98.05|95.65|0
1650627900000|2022-04-22 11:45:00|98.91|96.51|98.39|95.99|99.26|96.86|98.3|95.9|0
1650628200000|2022-04-22 11:50:00|98.65|96.25|98.56|96.16|99.08|96.68|97.77|95.37|0
1650628500000|2022-04-22 11:55:00|98.38|95.98|97.51|95.11|99.25|96.85|97.34|94.94|0
1650628800000|2022-04-22 12:00:00|97.33|94.93|97.16|94.76|97.68|95.28|96.99|94.59|0
1650629100000|2022-04-22 12:05:00|96.98|94.58|97.41|95.01|97.59|95.19|96.94|94.54|0
1650629400000|2022-04-22 12:10:00|97.59|95.19|97.8|95.4|98.19|95.79|97.33|94.93|0
1650629700000|2022-04-22 12:15:00|97.84|95.44|96.89|94.49|97.84|95.44|96.2|93.8|0
1650630000000|2022-04-22 12:20:00|96.97|94.57|96.88|94.48|97.4|95|96.54|94.14|0
1650630300000|2022-04-22 12:25:00|96.79|94.39|96.02|93.62|96.97|94.57|95.76|93.36|0
1650630600000|2022-04-22 12:30:00|96.19|93.79|97.33|94.93|97.59|95.19|95.76|93.36|0
1650630900000|2022-04-22 12:35:00|97.25|94.85|97.59|95.19|97.85|95.45|96.9|94.5|0
1650631200000|2022-04-22 12:40:00|97.5|95.1|98.45|96.05|98.9|96.5|97.5|95.1|0
1650631500000|2022-04-22 12:45:00|98.37|95.97|99.59|97.19|99.86|97.46|97.93|95.53|0
1650631800000|2022-04-22 12:50:00|99.86|97.46|99.41|97.01|100.47|98.07|99.32|96.92|0
1650632100000|2022-04-22 12:55:00|99.32|96.92|99.49|97.09|99.67|97.27|98.97|96.57|0
1650632400000|2022-04-22 13:00:00|99.58|97.18|99.05|96.65|99.76|97.36|98.96|96.56|0
1650632700000|2022-04-22 13:05:00|98.96|96.56|100.55|98.15|100.9|98.5|98.78|96.38|0
1650633000000|2022-04-22 13:10:00|100.46|98.06|101.08|98.68|101.26|98.86|99.8|97.4|0
1650633300000|2022-04-22 13:15:00|100.9|98.5|101.79|99.39|102.06|99.66|100.36|97.96|0
1650633600000|2022-04-22 13:20:00|101.74|99.34|100.27|97.87|101.79|99.39|100|97.6|0
1650633900000|2022-04-22 13:25:00|100.18|97.78|100.26|97.86|100.71|98.31|99.65|97.25|0
1650634200000|2022-04-22 13:30:00|100.35|97.95|100.79|98.39|102.13|99.73|99.29|96.89|0
1650634500000|2022-04-22 13:35:00|102.4|100|106.23|103.83|106.23|103.83|101.23|98.83|0
1650634800000|2022-04-22 13:40:00|106.32|103.92|111.83|109.43|112.12|109.72|106.23|103.83|0
1650635100000|2022-04-22 13:45:00|112.6|110.2|107.42|105.02|112.6|110.2|107.42|105.02|0
1650635400000|2022-04-22 13:50:00|106.77|104.37|105.38|102.98|108.26|105.86|104.1|101.7|0
1650635700000|2022-04-22 13:55:00|105.43|103.03|109.61|107.21|110.08|107.68|105.11|102.71|0
1650636000000|2022-04-22 14:00:00|109.13|106.73|110.38|107.98|110.9|108.5|105.02|102.62|0
1650636300000|2022-04-22 14:05:00|109.91|107.51|104.66|102.26|110.43|108.03|103.64|101.24|0
1650636600000|2022-04-22 14:10:00|104.57|102.17|108.27|105.87|108.67|106.27|104.57|102.17|0
1650636900000|2022-04-22 14:15:00|109.01|106.61|112.7|110.3|112.78|110.38|108.82|106.42|0
1650637200000|2022-04-22 14:20:00|112.65|110.25|114.53|112.13|115.61|113.21|112.65|110.25|0
1650637500000|2022-04-22 14:25:00|114.73|112.33|115.97|113.57|116.41|114.01|114.04|111.64|0
1650637800000|2022-04-22 14:30:00|116.07|113.67|113.87|111.47|116.76|114.36|113.68|111.28|0
1650638100000|2022-04-22 14:35:00|113.78|111.38|115.33|112.93|115.63|113.23|113|110.6|0
1650638400000|2022-04-22 14:40:00|115.43|113.03|116.31|113.91|117.8|115.4|115.14|112.74|0
1650638700000|2022-04-22 14:45:00|116.41|114.01|116.31|113.91|116.9|114.5|114.35|111.95|0
1650639000000|2022-04-22 14:50:00|116.21|113.81|119.04|116.64|119.04|116.64|116.21|113.81|0
1650639300000|2022-04-22 14:55:00|118.94|116.54|118.94|116.54|119.44|117.04|116.9|114.5|0
1650639600000|2022-04-22 15:00:00|118.84|116.44|119.83|117.43|120.44|118.04|117.05|114.65|0
1650639900000|2022-04-22 15:05:00|119.63|117.23|114.04|111.64|120.34|117.94|114.04|111.64|0
1650640200000|2022-04-22 15:10:00|114.18|111.78|115.59|113.19|116.78|114.38|114.18|111.78|0
1650640500000|2022-04-22 15:15:00|115.5|113.1|116.73|114.33|117.72|115.32|114.52|112.12|0
1650640800000|2022-04-22 15:20:00|116.63|114.23|117.12|114.72|117.32|114.92|114.97|112.57|0
1650641100000|2022-04-22 15:25:00|117.02|114.62|117.61|115.21|118.11|115.71|116.73|114.33|0
1650641400000|2022-04-22 15:30:00|117.51|115.11|119.6|117.2|120.1|117.7|116.62|114.22|0
1650641700000|2022-04-22 15:35:00|119.8|117.4|121.21|118.81|121.61|119.21|119.5|117.1|0
1650642000000|2022-04-22 15:40:00|121.11|118.71|124.89|122.49|124.89|122.49|121|118.6|0
1650642300000|2022-04-22 15:45:00|124.78|122.38|125.73|123.33|127.26|124.86|124.4|122|0
1650642600000|2022-04-22 15:50:00|125.84|123.44|127.39|124.99|127.6|125.2|125.22|122.82|0
1650642900000|2022-04-22 15:55:00|127.6|125.2|128.12|125.72|128.12|125.72|126.87|124.47|0
1650643200000|2022-04-22 16:00:00|128.23|125.83|128.64|126.24|129.28|126.88|127.81|125.41|0
1650643500000|2022-04-22 16:05:00|128.22|125.82|130.69|128.29|130.69|128.29|127.38|124.98|0
1650643800000|2022-04-22 16:10:00|130.27|127.87|129.11|126.71|131.54|129.14|129.01|126.61|0
1650644100000|2022-04-22 16:15:00|129.43|127.03|128.9|126.5|130.05|127.65|128.38|125.98|0
1650644400000|2022-04-22 16:20:00|129|126.6|127.67|124.79|129.34|126.71|127.57|124.69|0
1650644700000|2022-04-22 16:25:00|127.46|124.58|128.12|125.24|128.64|125.76|126.37|123.49|0
1650645000000|2022-04-22 16:30:00|128.01|125.13|126.15|123.27|128.43|125.55|125.44|122.56|0
1650645300000|2022-04-22 16:35:00|126.26|123.38|126.66|123.78|126.97|124.09|124.11|121.23|0
1650645600000|2022-04-22 16:40:00|126.56|123.68|126.66|123.78|128|125.12|126.25|123.37|0
1650645900000|2022-04-22 16:45:00|126.97|124.09|126.65|123.77|127.48|124.6|125.83|122.95|0
1650646200000|2022-04-22 16:50:00|126.55|123.67|130.08|127.2|130.08|127.2|126.55|123.67|0
1650646500000|2022-04-22 16:55:00|129.97|127.09|130.07|127.19|130.39|127.51|129.03|126.15|0
1650646800000|2022-04-22 17:00:00|129.76|126.88|132.18|129.3|132.5|129.62|129.76|126.88|0
1650647100000|2022-04-22 17:05:00|132.07|129.19|130.85|127.97|132.07|129.19|130.07|127.19|0
1650647400000|2022-04-22 17:10:00|130.9|128.02|129.61|127.21|131.11|128.23|129.29|126.55|0
1650647700000|2022-04-22 17:15:00|129.71|127.31|130.02|127.62|130.34|127.94|128.77|126.37|0
1650648000000|2022-04-22 17:20:00|130.13|127.73|132.98|130.58|133.63|131.23|130.13|127.73|0
1650648300000|2022-04-22 17:25:00|132.88|130.48|131.52|128.64|133.43|130.55|130.88|128|0
1650648600000|2022-04-22 17:30:00|133.05|130.17|133.23|130.35|133.47|130.59|131.85|128.97|0
1650648900000|2022-04-22 17:35:00|133.33|130.45|134.61|131.73|134.61|131.73|133.23|130.35|0
1650649200000|2022-04-22 17:40:00|134.72|131.84|134.52|131.64|136.88|134|134.2|131.32|0
1650649500000|2022-04-22 17:45:00|134.73|131.85|135.37|132.49|135.48|132.6|133.88|131|0
1650649800000|2022-04-22 17:50:00|135.47|132.59|138.38|135.5|138.38|135.5|134.79|131.91|0
1650650100000|2022-04-22 17:55:00|138.49|135.61|139.46|136.58|139.46|136.58|137.61|134.73|0
1650650400000|2022-04-22 18:00:00|139.57|136.69|142.54|139.66|142.54|139.66|139.14|136.26|0
1650650700000|2022-04-22 18:05:00|142.43|139.55|141.31|138.43|142.43|139.55|140.11|137.23|0
1650651000000|2022-04-22 18:10:00|141.53|138.65|141.3|138.42|141.86|138.98|140.43|137.55|0
1650651300000|2022-04-22 18:15:00|141.19|138.31|136.53|133.65|141.74|138.86|136.21|133.33|0
1650651600000|2022-04-22 18:20:00|136.63|133.75|137.16|134.28|138.14|135.26|135.03|132.15|0
1650651900000|2022-04-22 18:25:00|137.27|134.39|138.78|135.9|139.22|136.34|137.27|134.39|0
1650652200000|2022-04-22 18:30:00|139.11|136.23|141.96|139.08|141.96|139.08|137.59|134.71|0
1650652500000|2022-04-22 18:35:00|142.07|139.19|142.39|139.51|143.01|140.13|141.51|138.63|0
1650652800000|2022-04-22 18:40:00|142.17|139.29|141.39|138.51|142.28|139.4|140.63|137.75|0
1650653100000|2022-04-22 18:45:00|141.28|138.4|144.24|141.36|144.79|141.91|141.06|138.18|0
1650653400000|2022-04-22 18:50:00|144.35|141.47|147.37|144.49|147.71|144.83|144.35|141.47|0
1650653700000|2022-04-22 18:55:00|147.59|144.71|148.12|145.24|150.96|148.08|147.48|144.6|0
1650654000000|2022-04-22 19:00:00|147.9|145.02|149.9|147.02|150.92|148.04|147.9|145.02|0
1650654300000|2022-04-22 19:05:00|149.78|146.9|150.35|147.47|150.35|147.47|147.75|144.87|0
1650654600000|2022-04-22 19:10:00|149.89|147.01|141.33|138.45|151.48|148.6|141.33|138.45|0
1650654900000|2022-04-22 19:15:00|141.55|138.67|138.41|135.53|143.08|140.2|137.87|134.99|0
1650655200000|2022-04-22 19:20:00|138.35|135.47|142.34|139.46|142.56|139.68|137.54|134.66|0
1650655500000|2022-04-22 19:25:00|142|139.12|140.57|137.69|142.17|139.29|138.93|136.05|0
1650655800000|2022-04-22 19:30:00|140.35|137.47|132.45|129.57|140.35|137.47|132.13|129.25|0
1650656100000|2022-04-22 19:35:00|132.24|129.36|134.28|131.4|135.46|132.58|131.18|128.3|0
1650656400000|2022-04-22 19:40:00|134.17|131.29|137.83|134.95|138.48|135.6|132.58|129.7|0
1650656700000|2022-04-22 19:45:00|137.72|134.84|145.21|142.33|145.21|142.33|137.72|134.84|0
1650657000000|2022-04-22 19:50:00|145.1|142.22|151.3|148.18|151.82|148.7|145.1|142.22|0
1650657300000|2022-04-22 19:55:00|151.07|147.95|152.92|149.8|155.82|152.7|150.39|147.27|0
1650657600000|2022-04-22 20:00:00|153.27|150.15|156.11|152.99|156.35|153.23|152.8|149.68|0
1650657900000|2022-04-22 20:05:00|156.29|153.17|160.3|157.18|160.54|157.42|155.47|152.35|0
1650658200000|2022-04-22 20:10:00|160.18|157.06|159.94|156.82|161.02|157.9|158.87|155.75|0
1650870300000|2022-04-25 07:05:00|179.32|176.2|171.49|168.37|179.32|176.2|168.87|165.75|0
1650870600000|2022-04-25 07:10:00|171.43|168.31|172.07|168.95|174.44|171.32|170.59|167.47|0
1650870900000|2022-04-25 07:15:00|172.5|169.38|168.18|165.06|173|169.88|166.48|163.36|0
1650871200000|2022-04-25 07:20:00|168|164.88|165.83|162.71|169.53|166.41|165.83|162.71|0
1650871500000|2022-04-25 07:25:00|165.65|162.53|165.36|162.24|166.49|163.37|163.1|159.98|0
1650871800000|2022-04-25 07:30:00|165.41|162.29|168.18|165.06|168.77|165.65|165.29|162.17|0
1650872100000|2022-04-25 07:35:00|168.13|165.01|168.12|165|169.05|165.93|166.96|163.84|0
1650872400000|2022-04-25 07:40:00|168.18|165.06|168.42|165.3|171.44|168.32|167.45|164.33|0
1650872700000|2022-04-25 07:45:00|168.36|165.24|170.08|166.96|170.2|167.08|167.01|163.89|0
1650873000000|2022-04-25 07:50:00|170.26|167.14|172.37|169.25|173.24|170.12|169.58|166.46|0
1650873300000|2022-04-25 07:55:00|172.43|169.31|171.53|168.41|173.17|170.05|170.37|167.25|0
1650873600000|2022-04-25 08:00:00|171.46|168.34|168.11|164.99|173.09|169.97|167.99|164.87|0
1650873900000|2022-04-25 08:05:00|168.23|165.11|168.47|165.35|168.47|165.35|165.17|162.05|0
1650874200000|2022-04-25 08:10:00|168.54|165.42|169.95|166.83|171.26|168.14|167.61|164.49|0
1650874500000|2022-04-25 08:15:00|169.71|166.59|168.29|165.17|170.33|167.21|167.79|164.67|0
1650874800000|2022-04-25 08:20:00|168.35|165.23|170.14|167.02|171.02|167.9|168.04|164.92|0
1650875100000|2022-04-25 08:25:00|170.02|166.9|170.01|166.89|170.2|167.08|167.91|164.79|0
1650875400000|2022-04-25 08:30:00|170.26|167.14|168.58|165.46|170.39|167.27|167.29|164.17|0
1650875700000|2022-04-25 08:35:00|168.76|165.64|170.13|167.01|170.13|167.01|168.39|165.27|0
1650876000000|2022-04-25 08:40:00|170.07|166.95|172|168.88|172|168.88|170|166.88|0
1650876300000|2022-04-25 08:45:00|172.25|169.13|175.34|172.22|175.78|172.66|171.74|168.62|0
1650876600000|2022-04-25 08:50:00|175.4|172.28|176.54|173.42|177.06|173.94|175.27|172.15|0
1650876900000|2022-04-25 08:55:00|176.67|173.55|175.28|172.16|177.19|174.07|175.27|172.15|0
1650877200000|2022-04-25 09:00:00|175.54|172.42|174.27|171.15|176.04|172.92|173.77|170.65|0
1650877500000|2022-04-25 09:05:00|174.33|171.21|175.52|172.4|177.81|174.69|174.27|171.15|0
1650877800000|2022-04-25 09:10:00|175.65|172.53|175.49|172.37|177.05|173.93|174.43|171.31|0
1650878100000|2022-04-25 09:15:00|175.62|172.5|176.25|173.13|177.02|173.9|174.35|171.23|0
1650878400000|2022-04-25 09:20:00|176.31|173.19|176.57|173.45|177.14|174.02|173.33|170.21|0
1650878700000|2022-04-25 09:25:00|176.63|173.51|175.22|172.1|176.88|173.76|173.7|170.58|0
1650879000000|2022-04-25 09:30:00|175.35|172.23|171.31|168.19|175.73|172.61|171.18|168.06|0
1650879300000|2022-04-25 09:35:00|171.18|168.06|172.43|169.31|172.81|169.69|171.18|168.06|0
1650879600000|2022-04-25 09:40:00|172.3|169.18|168.68|165.56|172.3|169.18|168.68|165.56|0
1650879900000|2022-04-25 09:45:00|168.56|165.44|169.79|166.67|169.98|166.86|168.19|165.07|0
1650880200000|2022-04-25 09:50:00|169.67|166.55|169.13|166.01|172.07|168.95|168.43|165.31|0
1650880500000|2022-04-25 09:55:00|169.2|166.08|171.07|167.95|171.13|168.01|168.95|165.83|0
1650880800000|2022-04-25 10:00:00|171.38|168.26|172.73|169.61|172.85|169.73|170.54|167.42|0
1650881100000|2022-04-25 10:05:00|172.66|169.54|171.41|168.29|173.79|170.67|171.16|168.04|0
1650881400000|2022-04-25 10:10:00|171.66|168.54|172.78|169.66|173.1|169.98|170.78|167.66|0
1650881700000|2022-04-25 10:15:00|172.65|169.53|171.02|167.9|172.65|169.53|170.71|167.59|0
1650882000000|2022-04-25 10:20:00|171.14|168.02|170.27|167.15|171.21|168.09|169.59|166.47|0
1650882300000|2022-04-25 10:25:00|170.21|167.09|171.07|167.95|171.07|167.95|169.52|166.4|0
1650882600000|2022-04-25 10:30:00|171.26|168.14|173.51|170.39|173.51|170.39|170.51|167.39|0
1650882900000|2022-04-25 10:35:00|173.58|170.46|175.17|172.05|175.17|172.05|171.5|168.38|0
1650883200000|2022-04-25 10:40:00|175.24|172.12|175.29|172.17|175.55|172.43|174.41|171.29|0
1650883500000|2022-04-25 10:45:00|175.42|172.3|173.65|170.53|175.48|172.36|173.53|170.41|0
1650883800000|2022-04-25 10:50:00|173.78|170.66|173.84|170.72|174.4|171.28|172.27|169.15|0
1650884100000|2022-04-25 10:55:00|173.9|170.78|171.83|168.71|174.34|171.22|171.77|168.65|0
1650884400000|2022-04-25 11:00:00|171.77|168.65|171.27|168.15|172.02|168.9|170.53|167.41|0
1650884700000|2022-04-25 11:05:00|171.39|168.27|173.63|170.51|174.13|171.01|171.27|168.15|0
1650885000000|2022-04-25 11:10:00|173.51|170.39|175.26|172.14|175.26|172.14|172.88|169.76|0
1650885300000|2022-04-25 11:15:00|175.39|172.27|177.03|173.91|177.28|174.16|174.5|171.38|0
1650885600000|2022-04-25 11:20:00|176.77|173.65|168.01|164.89|177.28|174.16|166.26|163.14|0
1650885900000|2022-04-25 11:25:00|168.07|164.95|173.61|170.49|173.99|170.87|167.27|164.15|0
1650886200000|2022-04-25 11:30:00|173.86|170.74|168.99|165.87|173.86|170.74|167.51|164.39|0
1650886500000|2022-04-25 11:35:00|168.93|165.81|168.12|165|168.93|165.81|166.28|163.16|0
1650886800000|2022-04-25 11:40:00|167.99|164.87|170.21|167.09|171.46|168.34|167.62|164.5|0
1650887100000|2022-04-25 11:45:00|169.97|166.85|170.96|167.84|171.21|168.09|168.85|165.73|0
1650887400000|2022-04-25 11:50:00|170.83|167.71|169.71|166.59|170.96|167.84|168.6|165.48|0
1650887700000|2022-04-25 11:55:00|169.83|166.71|169.95|166.83|171.7|168.58|169.4|166.28|0
1650888000000|2022-04-25 12:00:00|169.7|166.58|171.56|168.44|172.57|169.45|169.58|166.46|0
1650888300000|2022-04-25 12:05:00|171.69|168.57|170.81|167.69|172.19|169.07|168.95|165.83|0
1650888600000|2022-04-25 12:10:00|170.31|167.19|171.8|168.68|172.05|168.93|168.82|165.7|0
1650888900000|2022-04-25 12:15:00|171.93|168.81|169.31|166.19|172.68|169.56|168.94|165.82|0
1650889200000|2022-04-25 12:20:00|169.19|166.07|167.58|164.46|169.81|166.69|167.45|164.33|0
1650889500000|2022-04-25 12:25:00|167.45|164.33|167.76|164.64|169.24|166.12|166.84|163.72|0
1650889800000|2022-04-25 12:30:00|167.33|164.21|169.79|166.67|169.91|166.79|166.22|163.1|0
1650890100000|2022-04-25 12:35:00|169.91|166.79|168.86|165.74|170.04|166.92|168.43|165.31|0
1650890400000|2022-04-25 12:40:00|168.79|165.67|165.84|162.72|168.79|165.67|165.35|162.23|0
1650890700000|2022-04-25 12:45:00|165.42|162.3|163.65|160.53|166.33|163.21|163.41|160.29|0
1650891000000|2022-04-25 12:50:00|163.28|160.16|164.49|161.37|164.61|161.49|163.28|160.16|0
1650891300000|2022-04-25 12:55:00|164.37|161.25|159.09|155.97|164.37|161.25|157.68|154.56|0
1650891600000|2022-04-25 13:00:00|159.33|156.21|161.33|158.21|161.37|158.25|159.21|156.09|0
1650891900000|2022-04-25 13:05:00|161.21|158.09|162.01|158.89|163.59|160.47|161.21|158.09|0
1650892200000|2022-04-25 13:10:00|161.89|158.77|160.2|157.08|162.61|159.49|160.2|157.08|0
1650892500000|2022-04-25 13:15:00|160.08|156.96|160.67|157.55|161.4|158.28|159.12|156|0
1650892800000|2022-04-25 13:20:00|160.55|157.43|162.6|159.48|162.6|159.48|159.47|156.35|0
1650893100000|2022-04-25 13:25:00|162.72|159.6|164.29|161.17|164.41|161.29|161.63|158.51|0
1650893400000|2022-04-25 13:30:00|163.87|160.75|172.63|169.51|174.14|171.02|163.87|160.75|0
1650893700000|2022-04-25 13:35:00|172.5|169.38|169.64|166.52|172.5|169.38|162.83|159.71|0
1650894000000|2022-04-25 13:40:00|170.39|167.27|174.4|171.28|174.4|171.28|167.05|163.93|0
1650894300000|2022-04-25 13:45:00|174.27|171.15|174.25|171.13|176.66|173.54|172.89|169.77|0
1650894600000|2022-04-25 13:50:00|170.81|167.69|176.53|173.41|176.53|173.41|167.53|164.41|0
1650894900000|2022-04-25 13:55:00|176.27|173.15|181.03|177.91|181.03|177.91|171.45|168.33|0
1650895200000|2022-04-25 14:00:00|181.16|178.04|180.89|177.77|181.81|178.69|178.18|175.06|0
1650895500000|2022-04-25 14:05:00|181.02|177.9|177.71|174.59|182.59|179.47|174.89|171.77|0
1650895800000|2022-04-25 14:10:00|177.2|174.08|178.93|175.81|180.54|177.42|174.52|171.4|0
1650896100000|2022-04-25 14:15:00|178.34|175.22|175.78|172.66|180.28|177.16|175.78|172.66|0
1650896400000|2022-04-25 14:20:00|176.04|172.92|171.48|168.36|181.7|178.58|171.48|168.36|0
1650896700000|2022-04-25 14:25:00|171.73|168.61|169.05|165.93|171.73|168.61|168|164.88|0
1650897000000|2022-04-25 14:30:00|169.73|166.61|162.86|159.74|171.27|168.15|162.73|159.61|0
1650897300000|2022-04-25 14:35:00|163.1|159.98|167.97|164.85|168.22|165.1|161.53|158.41|0
1650897600000|2022-04-25 14:40:00|168.04|164.92|171.32|168.2|173.45|170.33|168.04|164.92|0
1650897900000|2022-04-25 14:45:00|171.94|168.82|167.72|164.6|172.57|169.45|167.23|164.11|0
1650898200000|2022-04-25 14:50:00|166.37|163.25|175.72|172.6|176.49|173.37|166.37|163.25|0
1650898500000|2022-04-25 14:55:00|175.34|172.22|180.94|177.82|181.46|178.34|174.7|171.58|0
1650898800000|2022-04-25 15:00:00|181.33|178.21|178.88|175.76|182.1|178.98|178.11|174.99|0
1650899100000|2022-04-25 15:05:00|179.52|176.4|181.32|178.2|181.97|178.85|178.75|175.63|0
1650899400000|2022-04-25 15:10:00|181.58|178.46|180.05|176.93|183.39|180.27|175.59|172.47|0
1650899700000|2022-04-25 15:15:00|180.56|177.44|181.07|177.95|184.97|181.85|180.31|177.19|0
1650900000000|2022-04-25 15:20:00|181.33|178.21|177.97|174.85|181.72|178.6|176.83|173.71|0
1650900300000|2022-04-25 15:25:00|177.59|174.47|181.04|177.92|181.82|178.7|173.67|170.55|0
1650900600000|2022-04-25 15:30:00|180.66|177.54|181.81|178.69|185.46|182.34|180.14|177.02|0
1650900900000|2022-04-25 15:35:00|181.43|178.31|182.46|179.34|184.15|181.03|176.31|173.19|0
1650901200000|2022-04-25 15:40:00|182.85|179.73|185.19|182.07|185.58|182.46|181.62|178.5|0
1650901500000|2022-04-25 15:45:00|186.18|183.06|190.61|187.49|190.61|187.49|186.18|183.06|0
1650901800000|2022-04-25 15:50:00|190.14|187.02|190.45|187.33|191|187.88|185.87|182.75|0
1650902100000|2022-04-25 15:55:00|190.99|187.87|187.15|184.03|191.25|188.13|186.76|183.64|0
1650902400000|2022-04-25 16:00:00|187.54|184.42|187.8|184.68|190.31|187.19|187.28|184.16|0
1650902700000|2022-04-25 16:05:00|187.41|184.29|180.27|177.15|187.41|184.29|177.73|174.61|0
1650903000000|2022-04-25 16:10:00|180.34|177.22|178.09|174.97|184.37|181.25|176.96|173.84|0
1650903300000|2022-04-25 16:15:00|178.35|175.23|180.14|177.02|181.04|177.92|175.17|172.05|0
1650903600000|2022-04-25 16:20:00|179.49|176.37|173.27|170.15|179.49|176.37|173.27|170.15|0
1650903900000|2022-04-25 16:25:00|172.39|169.27|175.66|172.54|176.17|173.05|170.9|167.78|0
1650904200000|2022-04-25 16:30:00|175.53|172.41|173.13|170.01|177.05|173.93|171.26|168.14|0
1650904500000|2022-04-25 16:35:00|173.01|169.89|172.48|169.36|173.38|170.26|169.4|166.28|0
1650904800000|2022-04-25 16:40:00|172.92|169.8|175.62|172.5|175.75|172.63|172.61|169.49|0
1650905100000|2022-04-25 16:45:00|175.37|172.25|169.25|166.13|176|172.88|168.63|165.51|0
1650905400000|2022-04-25 16:50:00|169.12|166|174.22|171.1|174.22|171.1|168.14|165.02|0
1650905700000|2022-04-25 16:55:00|174.35|171.23|174.34|171.22|176.11|172.99|173.46|170.34|0
1650906000000|2022-04-25 17:00:00|173.84|170.72|178.78|175.66|179.42|176.3|172.34|169.22|0
1650906300000|2022-04-25 17:05:00|178.52|175.4|172.33|169.21|179.16|176.04|172.33|169.21|0
1650906600000|2022-04-25 17:10:00|171.58|168.46|169.22|166.1|172.2|169.08|167.99|164.87|0
1650906900000|2022-04-25 17:15:00|168.48|165.36|168.85|165.73|169.96|166.84|165.67|162.55|0
1650907200000|2022-04-25 17:20:00|168.6|165.48|168.47|165.35|170.45|167.33|167.98|164.86|0
1650907500000|2022-04-25 17:25:00|167.73|164.61|169.2|166.08|172.56|169.44|166.88|163.76|0
1650907800000|2022-04-25 17:30:00|169.08|165.96|171.55|168.43|172.8|169.68|166.14|163.02|0
1650908100000|2022-04-25 17:35:00|171.93|168.81|173.05|169.93|174.43|171.31|171.43|168.31|0
1650908400000|2022-04-25 17:40:00|172.8|169.68|170.3|167.18|173.05|169.93|168.21|165.09|0
1650908700000|2022-04-25 17:45:00|169.93|166.81|169.68|166.56|172.16|169.04|169.31|166.19|0
1650909000000|2022-04-25 17:50:00|169.92|166.8|170.29|167.17|174.41|171.29|168.56|165.44|0
1650909300000|2022-04-25 17:55:00|170.17|167.05|172.02|168.9|173.78|170.66|170.17|167.05|0
1650909600000|2022-04-25 18:00:00|171.53|168.41|174.9|171.78|175.54|172.42|170.9|167.78|0
1650909900000|2022-04-25 18:05:00|175.28|172.16|167.81|164.69|175.28|172.16|167.07|163.95|0
1650910200000|2022-04-25 18:10:00|167.56|164.44|167.31|164.19|170.89|167.77|166.1|162.98|0
1650910500000|2022-04-25 18:15:00|167.56|164.44|164.15|161.03|167.56|164.44|162.94|159.82|0
1650910800000|2022-04-25 18:20:00|163.91|160.79|156.27|153.15|166.14|163.02|155.79|152.67|0
1650911100000|2022-04-25 18:25:00|156.5|153.38|153.19|150.07|157.46|154.34|153.08|149.96|0
1650911400000|2022-04-25 18:30:00|152.96|149.84|152.84|149.72|154.13|151.01|151.9|148.78|0
1650911700000|2022-04-25 18:35:00|152.25|149.13|155.42|152.3|155.42|152.3|152.14|149.02|0
1650912000000|2022-04-25 18:40:00|156.25|153.13|155.77|152.65|156.49|153.37|153.95|150.83|0
1650912300000|2022-04-25 18:45:00|156.01|152.89|149.92|146.8|156.72|153.6|149.8|146.68|0
1650912600000|2022-04-25 18:50:00|150.26|147.14|147.84|144.72|150.72|147.6|147.61|144.49|0
1650912900000|2022-04-25 18:55:00|147.61|144.49|154.36|151.24|154.36|151.24|147.5|144.38|0
1650913200000|2022-04-25 19:00:00|154.24|151.12|159.69|156.57|160.84|157.72|153.3|150.18|0
1650913500000|2022-04-25 19:05:00|159.21|156.09|159.81|156.69|162.11|158.99|158.73|155.61|0
1650913800000|2022-04-25 19:10:00|159.93|156.81|156.94|153.82|160.05|156.93|156.94|153.82|0
1650914100000|2022-04-25 19:15:00|156.34|153.22|152.12|149|156.82|153.7|151.89|148.77|0
1650914400000|2022-04-25 19:20:00|151.77|148.65|145.96|142.84|151.77|148.65|145.73|142.61|0
1650914700000|2022-04-25 19:25:00|145.62|142.5|144.37|141.25|150.2|147.08|144.37|141.25|0
1650915000000|2022-04-25 19:30:00|144.82|141.7|144.14|141.02|146.3|143.18|143.47|140.35|0
1650915300000|2022-04-25 19:35:00|144.7|141.58|139.93|136.81|144.82|141.7|139.37|136.25|0
1650915600000|2022-04-25 19:40:00|139.6|136.48|138.82|135.7|144.07|140.95|138.16|135.04|0
1650915900000|2022-04-25 19:45:00|138.93|135.81|140.64|137.52|142.48|139.36|137.71|134.59|0
1650916200000|2022-04-25 19:50:00|140.47|137.35|137.38|134.26|143.5|140.38|137.05|133.93|0
1650916500000|2022-04-25 19:55:00|137.6|134.48|137.26|134.14|140.13|137.01|137.04|133.92|0
1650916800000|2022-04-25 20:00:00|137.15|134.03|136.22|133.1|138.91|135.79|135.1|131.98|0
1650917100000|2022-04-25 20:05:00|136.44|133.32|137.09|133.97|137.48|134.36|136.22|133.1|0
1650917400000|2022-04-25 20:10:00|137.2|134.08|138.07|134.95|138.18|135.06|136.76|133.64|0
1650917700000|2022-04-25 20:15:00|138.55|134.91|137.62|133.98|138.55|134.91|137.23|133.59|0
1650918000000|2022-04-25 20:20:00|137.56|133.92|137.44|133.8|137.89|134.25|137.12|133.48|0
1650918300000|2022-04-25 20:25:00|137.22|133.58|137|133.36|137.44|133.8|136.78|133.14|0
1650918600000|2022-04-25 20:30:00|136.89|133.25|137.54|133.9|137.88|134.24|136.89|133.25|0
1650918900000|2022-04-25 20:35:00|137.65|134.01|136.77|133.13|137.76|134.12|136.77|133.13|0
1650919200000|2022-04-25 20:40:00|136.83|133.19|136.99|133.35|137.21|133.57|136.44|132.8|0
1650919500000|2022-04-25 20:45:00|136.93|133.29|136.65|133.01|136.99|133.35|136.43|132.79|0
1650919800000|2022-04-25 20:50:00|136.71|133.07|136.32|132.68|136.87|133.23|136.32|132.68|0
1650920100000|2022-04-25 20:55:00|136.43|132.79|136.54|132.9|136.75|133.11|136.32|132.68|0
1650920400000|2022-04-25 21:00:00|136.55|132.91|136.76|133.12|136.76|133.12|136.55|132.91|0
1650920700000|2022-04-25 21:05:00|136.87|133.23|137.15|133.51|137.15|133.51|136.76|133.12|0
1650921000000|2022-04-25 21:10:00|137.13|133.49|137.27|133.63|137.31|133.67|137.12|133.48|0
1650921300000|2022-04-25 21:15:00|137.26|133.62|137.29|133.65|137.31|133.67|137.21|133.57|0
1650921600000|2022-04-25 21:20:00|137.27|133.63|137.01|133.37|137.35|133.71|137.01|133.37|0
1650921900000|2022-04-25 21:25:00|136.96|133.32|136.91|133.27|136.96|133.32|136.91|133.27|0
1650922200000|2022-04-25 21:30:00|136.93|133.29|137.16|133.52|137.23|133.59|136.92|133.28|0
1650922500000|2022-04-25 21:35:00|137.03|133.39|137.06|133.42|137.06|133.42|136.98|133.34|0
1650922800000|2022-04-25 21:40:00|137.05|133.41|137.04|133.4|137.15|133.51|136.99|133.35|0
1650923100000|2022-04-25 21:45:00|137.02|133.38|137.05|133.41|137.05|133.41|136.95|133.31|0
1650923400000|2022-04-25 21:50:00|137.01|133.37|137.03|133.39|137.03|133.39|137.01|133.37|0
1650923700000|2022-04-25 21:55:00|137.01|133.37|137.08|133.44|137.15|133.51|136.97|133.33|0
1650924000000|2022-04-25 22:00:00|136.64|133|138.88|135.24|138.88|135.24|136.64|133|0
1650924300000|2022-04-25 22:05:00|138.99|135.35|138.77|135.13|139.05|135.41|138.44|134.8|0
1650924600000|2022-04-25 22:10:00|138.71|135.07|138.76|135.12|138.87|135.23|138.1|134.46|0
1650924900000|2022-04-25 22:15:00|138.54|134.9|138.98|135.34|139.09|135.45|138.54|134.9|0
1650925200000|2022-04-25 22:20:00|138.87|135.23|138.81|135.17|139.09|135.45|138.64|135|0
1650925500000|2022-04-25 22:25:00|138.86|135.22|138.36|134.72|138.92|135.28|138.2|134.56|0
1650925800000|2022-04-25 22:30:00|138.42|134.78|138.08|134.44|138.97|135.33|138.08|134.44|0
1650926100000|2022-04-25 22:35:00|138.14|134.5|138.24|134.6|138.74|135.1|138.14|134.5|0
1650926400000|2022-04-25 22:40:00|138.19|134.55|138.73|135.09|138.95|135.31|138.19|134.55|0
1650926700000|2022-04-25 22:45:00|138.79|135.15|138.51|134.87|138.95|135.31|138.45|134.81|0
1650927000000|2022-04-25 22:50:00|138.4|134.76|137.4|133.76|138.4|134.76|137.18|133.54|0
1650927300000|2022-04-25 22:55:00|137.51|133.87|137.4|133.76|137.84|134.2|137.23|133.59|0
1650927600000|2022-04-25 23:00:00|137.34|133.7|137.28|133.64|137.5|133.86|136.95|133.31|0
1650927900000|2022-04-25 23:05:00|137.39|133.75|137.17|133.53|137.5|133.86|136.95|133.31|0
1650928200000|2022-04-25 23:10:00|137.28|133.64|136.72|133.08|137.28|133.64|136.61|132.97|0
1650928500000|2022-04-25 23:15:00|136.67|133.03|136.72|133.08|136.72|133.08|136.39|132.75|0
1650928800000|2022-04-25 23:20:00|136.61|132.97|136.71|133.07|136.99|133.35|136.61|132.97|0
1650929100000|2022-04-25 23:25:00|136.82|133.18|137.04|133.4|137.04|133.4|136.49|132.85|0
1650929400000|2022-04-25 23:30:00|136.93|133.29|137.47|133.83|137.58|133.94|136.92|133.28|0
1650929700000|2022-04-25 23:35:00|137.53|133.89|137.57|133.93|137.58|133.94|137.47|133.83|0
1650930000000|2022-04-25 23:40:00|137.63|133.99|137.57|133.93|137.68|134.04|137.46|133.82|0
1650930300000|2022-04-25 23:45:00|137.68|134.04|137.56|133.92|138.11|134.47|137.56|133.92|0
1650930600000|2022-04-25 23:50:00|137.67|134.03|138.11|134.47|138.22|134.58|137.45|133.81|0
1650930900000|2022-04-25 23:55:00|138.22|134.58|137.99|134.35|138.44|134.8|137.77|134.13|0
1650931200000|2022-04-26 00:00:00|138.1|134.46|138.65|135.01|138.76|135.12|137.77|134.13|0
1650931500000|2022-04-26 00:05:00|138.54|134.9|138.7|135.06|138.87|135.23|137.76|134.12|0
1650931800000|2022-04-26 00:10:00|138.76|135.12|138.92|135.28|139.14|135.5|138.09|134.45|0
1650932100000|2022-04-26 00:15:00|138.97|135.33|138.75|135.11|139.19|135.55|138.31|134.67|0
1650932400000|2022-04-26 00:20:00|138.86|135.22|138.63|134.99|138.86|135.22|138.08|134.44|0
1650932700000|2022-04-26 00:25:00|138.58|134.94|138.07|134.43|138.58|134.94|137.74|134.1|0
1650933000000|2022-04-26 00:30:00|137.96|134.32|138.4|134.76|138.73|135.09|137.96|134.32|0
1650933300000|2022-04-26 00:35:00|138.35|134.71|138.17|134.53|138.35|134.71|137.85|134.21|0
1650933600000|2022-04-26 00:40:00|138.06|134.42|137.62|133.98|138.5|134.86|137.62|133.98|0
1650933900000|2022-04-26 00:45:00|137.73|134.09|137.56|133.92|137.84|134.2|137.4|133.76|0
1650934200000|2022-04-26 00:50:00|137.61|133.97|137.39|133.75|137.94|134.3|137.39|133.75|0
1650934500000|2022-04-26 00:55:00|137.28|133.64|136.62|132.98|137.5|133.86|136.4|132.76|0
1650934800000|2022-04-26 01:00:00|136.56|132.92|136.06|132.42|136.61|132.97|136.06|132.42|0
1650935100000|2022-04-26 01:05:00|136.17|132.53|136.06|132.42|136.39|132.75|136.06|132.42|0
1650935400000|2022-04-26 01:10:00|136.17|132.53|136.05|132.41|136.28|132.64|136.05|132.41|0
1650935700000|2022-04-26 01:15:00|136.16|132.52|136.59|132.95|136.6|132.96|136.05|132.41|0
1650936000000|2022-04-26 01:20:00|136.7|133.06|137.03|133.39|137.25|133.61|136.59|132.95|0
1650936300000|2022-04-26 01:25:00|137.14|133.5|136.69|133.05|137.14|133.5|136.26|132.62|0
1650936600000|2022-04-26 01:30:00|136.48|132.84|136.36|132.72|136.91|133.27|136.36|132.72|0
1650936900000|2022-04-26 01:35:00|136.47|132.83|136.14|132.5|136.58|132.94|136.03|132.39|0
1650937200000|2022-04-26 01:40:00|136.09|132.45|136.02|132.38|136.14|132.5|135.16|131.52|0
1650937500000|2022-04-26 01:45:00|136.13|132.49|137.17|133.53|137.88|134.24|136.13|132.49|0
1650937800000|2022-04-26 01:50:00|137.22|133.58|137.05|133.41|137.66|134.02|137|133.36|0
1650938100000|2022-04-26 01:55:00|137.11|133.47|137.1|133.46|137.76|134.12|136.99|133.35|0
1650938400000|2022-04-26 02:00:00|136.99|133.35|136.69|133.89|137.66|134.02|136.66|133.02|0
1650938700000|2022-04-26 02:05:00|136.58|133.78|136.3|133.5|136.64|133.84|135.48|132.68|0
1650939000000|2022-04-26 02:10:00|136.35|133.55|136.79|133.99|136.96|134.16|136.35|133.55|0
1650939300000|2022-04-26 02:15:00|136.68|133.88|136.34|133.54|137.33|134.53|136.34|133.54|0
1650939600000|2022-04-26 02:20:00|136.45|133.65|135.25|132.45|136.67|133.87|135.14|132.34|0
1650939900000|2022-04-26 02:25:00|135.14|132.34|135.03|132.23|135.36|132.56|134.81|132.01|0
1650940200000|2022-04-26 02:30:00|134.92|132.12|135.24|132.44|135.24|132.44|134.81|132.01|0
1650940500000|2022-04-26 02:35:00|135.13|132.33|135.12|132.32|135.24|132.44|134.8|132|0
1650940800000|2022-04-26 02:40:00|135.02|132.22|133.82|131.02|135.02|132.22|133.71|130.91|0
1650941100000|2022-04-26 02:45:00|133.93|131.13|133.71|130.91|134.14|131.34|133.71|130.91|0
1650941400000|2022-04-26 02:50:00|133.92|131.12|133.7|130.9|133.92|131.12|133.7|130.9|0
1650941700000|2022-04-26 02:55:00|133.81|131.01|133.8|131|133.92|131.12|133.7|130.9|0
1650942000000|2022-04-26 03:00:00|133.91|131.11|133.26|130.46|133.91|131.11|133.26|130.46|0
1650942300000|2022-04-26 03:05:00|133.37|130.57|133.26|130.46|133.58|130.78|133.26|130.46|0
1650942600000|2022-04-26 03:10:00|133.36|130.56|133.25|130.45|133.47|130.67|133.25|130.45|0
1650942900000|2022-04-26 03:15:00|132.5|129.7|133.35|130.55|133.73|130.93|132.5|129.7|0
1650943200000|2022-04-26 03:20:00|133.46|130.66|132.92|130.12|133.68|130.88|132.6|129.8|0
1650943500000|2022-04-26 03:25:00|133.03|130.23|132.48|129.68|133.03|130.23|132.38|129.58|0
1650943800000|2022-04-26 03:30:00|132.59|129.79|132.05|129.25|132.7|129.9|131.95|129.15|0
1650944100000|2022-04-26 03:35:00|131.95|129.15|132.15|129.35|132.27|129.47|131.41|128.61|0
1650944400000|2022-04-26 03:40:00|132.26|129.46|132.58|129.78|132.58|129.78|132.26|129.46|0
1650944700000|2022-04-26 03:45:00|132.47|129.67|132.36|129.56|132.63|129.83|132.25|129.45|0
1650945000000|2022-04-26 03:50:00|132.25|129.45|132.35|129.55|132.52|129.72|132.14|129.34|0
1650945300000|2022-04-26 03:55:00|132.46|129.66|131.92|129.12|132.46|129.66|131.92|129.12|0
1650945600000|2022-04-26 04:00:00|131.81|129.01|131.7|128.9|132.03|129.23|131.59|128.79|0
1650945900000|2022-04-26 04:05:00|131.76|128.96|132.55|129.75|132.55|129.75|131.7|128.9|0
1650946200000|2022-04-26 04:10:00|132.77|129.97|132.33|129.53|132.88|130.08|132.33|129.53|0
1650946500000|2022-04-26 04:15:00|132.44|129.64|132.54|129.74|132.55|129.75|132.22|129.42|0
1650946800000|2022-04-26 04:20:00|132.44|129.64|132.65|129.85|132.86|130.06|132.44|129.64|0
1650947100000|2022-04-26 04:25:00|132.75|129.95|132.75|129.95|132.75|129.95|132.64|129.84|0
1650947400000|2022-04-26 04:30:00|132.64|129.84|132.42|129.62|132.64|129.84|132.42|129.62|0
1650947700000|2022-04-26 04:35:00|132.53|129.73|132.52|129.72|132.64|129.84|132.52|129.72|0
1650948000000|2022-04-26 04:40:00|132.42|129.62|132.2|129.4|132.42|129.62|132.2|129.4|0
1650948300000|2022-04-26 04:45:00|132.3|129.5|132.19|129.39|132.36|129.56|132.19|129.39|0
1650948600000|2022-04-26 04:50:00|132.3|129.5|132.08|129.28|132.3|129.5|132.08|129.28|0
1650948900000|2022-04-26 04:55:00|132.18|129.38|132.07|129.27|132.18|129.38|132.07|129.27|0
1650949200000|2022-04-26 05:00:00|132.18|129.38|132.07|129.27|132.5|129.7|131.75|128.95|0
1650949500000|2022-04-26 05:05:00|132.18|129.38|134.22|131.42|134.22|131.42|132.12|129.32|0
1650949800000|2022-04-26 05:10:00|134.11|131.31|133.95|131.15|134.11|131.31|133.03|130.23|0
1650950100000|2022-04-26 05:15:00|134|131.2|134.76|131.96|134.97|132.17|133.89|131.09|0
1650950400000|2022-04-26 05:20:00|134.65|131.85|134.42|131.62|134.86|132.06|133.99|131.19|0
1650950700000|2022-04-26 05:25:00|134.32|131.52|134.31|131.51|134.53|131.73|133.88|131.08|0
1650951000000|2022-04-26 05:30:00|134.2|131.4|133.87|131.07|134.37|131.57|133.33|130.53|0
1650951300000|2022-04-26 05:35:00|133.76|130.96|133.87|131.07|134.09|131.29|133.65|130.85|0
1650951600000|2022-04-26 05:40:00|133.65|130.85|133.21|130.41|133.76|130.96|133.1|130.3|0
1650951900000|2022-04-26 05:45:00|133.1|130.3|132.78|129.98|133.21|130.41|132.72|129.92|0
1650952200000|2022-04-26 05:50:00|132.88|130.08|131.7|128.9|132.88|130.08|131.7|128.9|0
1650952500000|2022-04-26 05:55:00|131.8|129|133.14|130.34|133.2|130.4|131.8|129|0
1650952800000|2022-04-26 06:00:00|133.41|130.61|134.38|131.58|135.15|132.35|132.44|129.64|0
1650953100000|2022-04-26 06:05:00|134.49|131.69|135.69|132.89|136.35|133.55|134.49|131.69|0
1650953400000|2022-04-26 06:10:00|135.58|132.78|136.23|133.43|136.67|133.87|134.81|132.01|0
1650953700000|2022-04-26 06:15:00|136.34|133.54|136.99|134.19|138.21|135.41|136.34|133.54|0
1650954000000|2022-04-26 06:20:00|137.11|134.31|138.31|135.51|138.53|135.73|137.03|134.23|0
1650954300000|2022-04-26 06:25:00|138.2|135.4|136.63|133.83|138.2|135.4|136.63|133.83|0
1650954600000|2022-04-26 06:30:00|136.74|133.94|137.5|134.7|137.5|134.7|135.53|132.73|0
1650954900000|2022-04-26 06:35:00|137.39|134.59|137.06|134.26|137.84|135.04|136.62|133.82|0
1650955200000|2022-04-26 06:40:00|136.84|134.04|137.6|134.8|137.72|134.92|136.06|133.26|0
1650955500000|2022-04-26 06:45:00|137.72|134.92|136.72|133.92|139.05|136.25|136.61|133.81|0
1650955800000|2022-04-26 06:50:00|136.55|133.75|136.16|133.36|137.26|134.46|136.05|133.25|0
1650956100000|2022-04-26 06:55:00|136.22|133.42|136.05|133.25|137.04|134.24|136.05|133.25|0
1650956400000|2022-04-26 07:00:00|135.83|133.03|137.36|134.56|139.26|136.46|135.83|133.03|0
1650956700000|2022-04-26 07:05:00|137.16|134.76|140.62|138.22|140.73|138.33|136.89|134.49|0
1650957000000|2022-04-26 07:10:00|140.73|138.33|142.14|139.74|142.31|139.91|139.83|137.43|0
1650957300000|2022-04-26 07:15:00|142.31|139.91|143.85|141.45|144.02|141.62|142.08|139.68|0
1650957600000|2022-04-26 07:20:00|143.9|141.5|143.5|141.1|144.7|142.3|143.21|140.81|0
1650957900000|2022-04-26 07:25:00|143.61|141.21|145.67|143.27|146.31|143.91|142.3|139.9|0
1650958200000|2022-04-26 07:30:00|145.85|143.45|151.22|148.82|157.52|155.12|141.29|138.89|0
1650958500000|2022-04-26 07:35:00|144.7|142.3|145.6|143.2|146.64|144.24|144.35|141.95|0
1650958800000|2022-04-26 07:40:00|145.49|143.09|146.52|144.12|146.63|144.23|144.46|142.06|0
1650959100000|2022-04-26 07:45:00|146.4|144|145.14|142.74|147.21|144.81|144.45|142.05|0
1650959400000|2022-04-26 07:50:00|145.02|142.62|144.45|142.05|145.02|142.62|143.54|141.14|0
1650959700000|2022-04-26 07:55:00|144.22|141.82|145.64|143.24|146.16|143.76|143.65|141.25|0
1650960000000|2022-04-26 08:00:00|145.76|143.36|145.69|143.29|146.38|143.98|143.87|141.47|0
1650960300000|2022-04-26 08:05:00|145.75|143.35|144.89|142.49|145.92|143.52|144.21|141.81|0
1650960600000|2022-04-26 08:10:00|144.66|142.26|142.95|140.55|145|142.6|142.73|140.33|0
1650960900000|2022-04-26 08:15:00|142.9|140.5|141.93|139.53|142.9|140.5|141.26|138.86|0
1650961200000|2022-04-26 08:20:00|142.04|139.64|140.13|137.73|142.04|139.64|140.02|137.62|0
1650961500000|2022-04-26 08:25:00|140.08|137.68|140.52|138.12|141.14|138.74|139.8|137.4|0
1650961800000|2022-04-26 08:30:00|140.35|137.95|140.89|138.49|142.73|140.33|140.24|137.84|0
1650962100000|2022-04-26 08:35:00|140.94|138.54|142.06|139.66|142.4|140|140.94|138.54|0
1650962400000|2022-04-26 08:40:00|142.01|139.61|141.49|139.09|142.06|139.66|140.82|138.42|0
1650962700000|2022-04-26 08:45:00|141.55|139.15|141.77|139.37|141.83|139.43|140.81|138.41|0
1650963000000|2022-04-26 08:50:00|141.71|139.31|141.43|139.03|142.11|139.71|140.36|137.96|0
1650963300000|2022-04-26 08:55:00|141.26|138.86|138.74|136.34|141.59|139.19|138.74|136.34|0
1650963600000|2022-04-26 09:00:00|138.46|136.06|139.62|137.22|139.68|137.28|138.46|136.06|0
1650963900000|2022-04-26 09:05:00|139.79|137.39|138.78|136.38|140.41|138.01|138.01|135.61|0
1650964200000|2022-04-26 09:10:00|138.67|136.27|139.17|136.77|139.56|137.16|138.11|135.71|0
1650964500000|2022-04-26 09:15:00|139.11|136.71|138.99|136.59|140|137.6|138.77|136.37|0
1650964800000|2022-04-26 09:20:00|139.05|136.65|140.89|138.49|141|138.6|139.05|136.65|0
1650965100000|2022-04-26 09:25:00|140.78|138.38|140.72|138.32|141.45|139.05|140.21|137.81|0
1650965400000|2022-04-26 09:30:00|140.66|138.26|139.76|137.36|141|138.6|139.09|136.69|0
1650965700000|2022-04-26 09:35:00|139.87|137.47|139.64|137.24|139.98|137.58|138.75|136.35|0
1650966000000|2022-04-26 09:40:00|139.7|137.3|139.97|137.57|140.87|138.47|139.64|137.24|0
1650966300000|2022-04-26 09:45:00|139.86|137.46|141.99|139.59|141.99|139.59|139.75|137.35|0
1650966600000|2022-04-26 09:50:00|141.94|139.54|141.2|138.8|142.22|139.82|140.86|138.46|0
1650966900000|2022-04-26 09:55:00|141.25|138.85|140.18|137.78|141.65|139.25|139.85|137.45|0
1650967200000|2022-04-26 10:00:00|140.29|137.89|138.95|136.55|140.46|138.06|138.78|136.38|0
1650967500000|2022-04-26 10:05:00|138.89|136.49|140.17|137.77|140.17|137.77|138.89|136.49|0
1650967800000|2022-04-26 10:10:00|140.12|137.72|140.9|138.5|141.4|139|139.95|137.55|0
1650968100000|2022-04-26 10:15:00|140.95|138.55|141.91|139.51|142.53|140.13|140.95|138.55|0
1650968400000|2022-04-26 10:20:00|141.73|139.33|141.95|139.55|142.41|140.01|141.28|138.88|0
1650968700000|2022-04-26 10:25:00|141.9|139.5|142.29|139.89|143.09|140.69|141.73|139.33|0
1650969000000|2022-04-26 10:30:00|142.4|140|141.94|139.54|142.4|140|140.71|138.31|0
1650969300000|2022-04-26 10:35:00|141.89|139.49|141.21|138.81|142.28|139.88|140.81|138.41|0
1650969600000|2022-04-26 10:40:00|141.15|138.75|142.16|139.76|142.39|139.99|140.36|137.96|0
1650969900000|2022-04-26 10:45:00|142.05|139.65|141.59|139.19|142.05|139.65|141.14|138.74|0
1650970200000|2022-04-26 10:50:00|141.65|139.25|142.1|139.7|142.1|139.7|141.36|138.96|0
1650970500000|2022-04-26 10:55:00|142.15|139.75|143.17|140.77|143.22|140.82|141.36|138.96|0
1650970800000|2022-04-26 11:00:00|143.05|140.65|145.06|142.66|145.51|143.11|143.05|140.65|0
1650971100000|2022-04-26 11:05:00|145.17|142.77|145.05|142.65|145.97|143.57|145.05|142.65|0
1650971400000|2022-04-26 11:10:00|145.11|142.71|144.59|142.19|145.68|143.28|143.9|141.5|0
1650971700000|2022-04-26 11:15:00|144.7|142.3|144.47|142.07|145.04|142.64|144.08|141.68|0
1650972000000|2022-04-26 11:20:00|144.41|142.01|142.99|140.59|144.58|142.18|142.87|140.47|0
1650972300000|2022-04-26 11:25:00|142.87|140.47|142.87|140.47|143.55|141.15|142.64|140.24|0
1650972600000|2022-04-26 11:30:00|142.98|140.58|144.34|141.94|144.34|141.94|142.87|140.47|0
1650972900000|2022-04-26 11:35:00|144.4|142|145.25|142.85|146.17|143.77|144.06|141.66|0
1650973200000|2022-04-26 11:40:00|145.31|142.91|145.36|142.96|145.71|143.31|144.9|142.5|0
1650973500000|2022-04-26 11:45:00|145.24|142.84|143.64|141.24|145.47|143.07|143.64|141.24|0
1650973800000|2022-04-26 11:50:00|143.41|141.01|143.58|141.18|143.58|141.18|142.73|140.33|0
1650974100000|2022-04-26 11:55:00|143.64|141.24|142.72|140.32|143.86|141.46|142.61|140.21|0
1650974400000|2022-04-26 12:00:00|142.61|140.21|143.62|141.22|143.62|141.22|142.27|139.87|0
1650974700000|2022-04-26 12:05:00|143.74|141.34|143.28|140.88|143.85|141.45|142.94|140.54|0
1650975000000|2022-04-26 12:10:00|143.17|140.77|142.93|140.53|143.51|141.11|142.26|139.86|0
1650975300000|2022-04-26 12:15:00|142.82|140.42|143.84|141.44|144.52|142.12|142.48|140.08|0
1650975600000|2022-04-26 12:20:00|143.78|141.38|143.26|140.86|144.41|142.01|143.04|140.64|0
1650975900000|2022-04-26 12:25:00|143.6|141.2|143.14|140.74|144.06|141.66|142.24|139.84|0
1650976200000|2022-04-26 12:30:00|143.09|140.69|143.37|140.97|143.94|141.54|142.58|140.18|0
1650976500000|2022-04-26 12:35:00|143.31|140.91|146.1|143.7|147.49|145.09|143.31|140.91|0
1650976800000|2022-04-26 12:40:00|146.28|143.88|147.25|144.85|147.72|145.32|146.28|143.88|0
1650977100000|2022-04-26 12:45:00|147.37|144.97|147.13|144.73|147.95|145.55|146.79|144.39|0
1650977400000|2022-04-26 12:50:00|147.08|144.68|145.51|143.11|147.36|144.96|145.4|143|0
1650977700000|2022-04-26 12:55:00|145.63|143.23|145.82|143.42|146.09|143.69|144.54|142.14|0
1650978000000|2022-04-26 13:00:00|145.93|143.53|147.42|145.02|148.47|146.07|145.93|143.53|0
1650978300000|2022-04-26 13:05:00|147.54|145.14|147.53|145.13|147.94|145.54|147.19|144.79|0
1650978600000|2022-04-26 13:10:00|147.65|145.25|149.03|146.63|149.62|147.22|147.42|145.02|0
1650978900000|2022-04-26 13:15:00|149.15|146.75|148.74|146.34|149.38|146.98|148.45|146.05|0
1650979200000|2022-04-26 13:20:00|148.68|146.28|149.84|147.44|150.43|148.03|148.56|146.16|0
1650979500000|2022-04-26 13:25:00|149.96|147.56|149.02|146.62|150.42|148.02|148.44|146.04|0
1650979800000|2022-04-26 13:30:00|149.25|146.85|153.84|151.44|153.96|151.56|148.44|146.04|0
1650980100000|2022-04-26 13:35:00|154.2|151.8|153.24|150.84|154.31|151.91|151.01|148.61|0
1650980400000|2022-04-26 13:40:00|154.07|151.67|157.65|155.25|157.89|155.49|152.77|150.37|0
1650980700000|2022-04-26 13:45:00|157.89|155.49|158.73|156.33|160.01|157.61|155.32|152.92|0
1650981000000|2022-04-26 13:50:00|159.21|156.81|161.88|159.48|162|159.6|157.65|155.25|0
1650981300000|2022-04-26 13:55:00|162|159.6|160.84|158.44|162.61|160.21|160.41|158.01|0
1650981600000|2022-04-26 14:00:00|161.14|158.74|160.89|158.49|162.73|160.33|160.17|157.77|0
1650981900000|2022-04-26 14:05:00|161.26|158.86|157.51|155.11|161.26|158.86|157.03|154.63|0
1650982200000|2022-04-26 14:10:00|157.99|155.59|162.72|160.32|162.96|160.56|157.03|154.63|0
1650982500000|2022-04-26 14:15:00|163.08|160.68|169.49|167.09|170.75|168.35|163.06|160.66|0
1650982800000|2022-04-26 14:20:00|169.87|167.47|171.19|168.79|173.16|170.76|168.36|165.96|0
1650983100000|2022-04-26 14:25:00|171.38|168.98|168.22|165.82|172.9|170.5|168.22|165.82|0
1650983400000|2022-04-26 14:30:00|167.97|165.57|172.32|169.92|172.64|170.24|167.6|165.2|0
1650983700000|2022-04-26 14:35:00|172.64|170.24|173.27|170.87|175.19|172.79|169.47|167.07|0
1650984000000|2022-04-26 14:40:00|173.01|170.61|177.23|174.83|178.03|175.63|172.76|170.36|0
1650984300000|2022-04-26 14:45:00|177.49|175.09|173|170.6|177.49|175.09|173|170.6|0
1650984600000|2022-04-26 14:50:00|173.13|170.73|175.55|173.15|176.13|173.73|171.73|169.33|0
1650984900000|2022-04-26 14:55:00|175.42|173.02|175.8|173.4|176.57|174.17|174.14|171.74|0
1650985200000|2022-04-26 15:00:00|176.06|173.66|179.02|176.62|179.29|176.89|176.06|173.66|0
1650985500000|2022-04-26 15:05:00|179.28|176.88|177.98|175.58|180.32|177.92|177.98|175.58|0
1650985800000|2022-04-26 15:10:00|178.37|175.97|176.16|173.76|179.15|176.75|175.4|173|0
1650986100000|2022-04-26 15:15:00|176.29|173.89|180.81|178.41|180.81|178.41|176.16|173.76|0
1650986400000|2022-04-26 15:20:00|180.68|178.28|176.92|174.52|181.07|178.67|174.36|171.96|0
1650986700000|2022-04-26 15:25:00|177.31|174.91|177.69|175.29|178.21|175.81|175.64|173.24|0
1650987000000|2022-04-26 15:30:00|177.95|175.55|179.72|177.32|181.54|179.14|177.15|174.75|0
1650987300000|2022-04-26 15:35:00|179.98|177.58|181.66|179.26|184.54|182.14|179.59|177.19|0
1650987600000|2022-04-26 15:40:00|181.92|179.52|180.88|178.48|185.46|183.06|180.88|178.48|0
1650987900000|2022-04-26 15:45:00|181.01|178.61|182.34|179.94|183.88|181.48|180.62|178.22|0
1650988200000|2022-04-26 15:50:00|182.59|180.19|183.5|181.1|183.5|181.1|181.04|178.64|0
1650988500000|2022-04-26 15:55:00|183.57|181.17|187.43|185.03|187.57|185.17|183.57|181.17|0
1650988800000|2022-04-26 16:00:00|187.17|184.77|185.58|183.18|187.56|185.16|185.06|182.66|0
1650989100000|2022-04-26 16:05:00|185.45|183.05|181.92|179.52|186.11|183.71|181.92|179.52|0
1650989400000|2022-04-26 16:10:00|182.18|179.78|181.86|179.46|183.87|181.47|181.47|179.07|0
1650989700000|2022-04-26 16:15:00|181.66|179.26|178.08|175.68|181.79|179.39|177.95|175.55|0
1650990000000|2022-04-26 16:20:00|177.95|175.55|176.52|174.12|178.32|175.92|174.87|172.47|0
1650990300000|2022-04-26 16:25:00|176.78|174.38|172.84|170.44|176.78|174.38|171.71|169.31|0
1650990600000|2022-04-26 16:30:00|173.47|171.07|175.11|172.71|175.88|173.48|172.09|169.69|0
1650990900000|2022-04-26 16:35:00|175.05|172.65|178.17|175.77|178.56|176.16|174.16|171.76|0
1650991200000|2022-04-26 16:40:00|178.05|175.65|177.66|175.26|178.82|176.42|176.25|173.85|0
1650991500000|2022-04-26 16:45:00|177.78|175.38|179.84|177.44|180.36|177.96|177.65|175.25|0
1650991800000|2022-04-26 16:50:00|179.71|177.31|176.63|174.23|179.97|177.57|175.23|172.83|0
1650992100000|2022-04-26 16:55:00|177.02|174.62|170.53|168.13|177.4|175|170.53|168.13|0
1650992400000|2022-04-26 17:00:00|170.66|168.26|178.7|176.3|179.35|176.95|170.66|168.26|0
1650992700000|2022-04-26 17:05:00|178.44|176.04|178.18|175.78|178.83|176.43|176.88|174.48|0
1650993000000|2022-04-26 17:10:00|178.3|175.9|181.04|178.64|181.04|178.64|177.4|175|0
1650993300000|2022-04-26 17:15:00|181.17|178.77|183.27|180.87|183.4|181|179.86|177.46|0
1650993600000|2022-04-26 17:20:00|183.53|181.13|184.98|182.58|185.12|182.72|182.6|180.2|0
1650993900000|2022-04-26 17:25:00|184.85|182.45|187.41|185.01|188.21|185.81|181.94|179.54|0
1650994200000|2022-04-26 17:30:00|187.54|185.14|187.01|184.61|189.81|187.41|185.81|183.41|0
1650994500000|2022-04-26 17:35:00|187.54|185.14|185.81|183.41|189|186.6|185.28|182.88|0
1650994800000|2022-04-26 17:40:00|186.34|183.94|181.86|179.46|186.47|184.07|180.3|177.9|0
1650995100000|2022-04-26 17:45:00|181.34|178.94|183.3|180.9|185.14|182.74|180.95|178.55|0
1650995400000|2022-04-26 17:50:00|183.03|180.63|187.12|184.72|187.12|184.72|183.03|180.63|0
1650995700000|2022-04-26 17:55:00|186.99|184.59|186.32|183.92|187.38|184.98|184.6|182.2|0
1650996000000|2022-04-26 18:00:00|186.18|183.78|186.31|183.91|188.31|185.91|185.26|182.86|0
1650996300000|2022-04-26 18:05:00|186.44|184.04|186.7|184.3|187.37|184.97|184.59|182.19|0
1650996600000|2022-04-26 18:10:00|186.97|184.57|183.4|181|186.97|184.57|183.14|180.74|0
1650996900000|2022-04-26 18:15:00|183.27|180.87|183.66|181.26|185.9|183.5|180.53|178.13|0
1650997200000|2022-04-26 18:20:00|183.92|181.52|179.87|177.47|184.18|181.78|178.32|175.92|0
1650997500000|2022-04-26 18:25:00|179.61|177.21|179.87|177.47|182.47|180.07|178.96|176.56|0
1650997800000|2022-04-26 18:30:00|180.38|177.98|181.23|178.83|183.51|181.11|179.74|177.34|0
1650998100000|2022-04-26 18:35:00|180.9|178.5|179.85|177.45|181.23|178.83|178.18|175.78|0
1650998400000|2022-04-26 18:40:00|180.11|177.71|186.07|183.67|186.14|183.74|180.11|177.71|0
1650998700000|2022-04-26 18:45:00|186.14|183.74|185.47|183.07|187.06|184.66|184.02|181.62|0
1650999000000|2022-04-26 18:50:00|185.54|183.14|181.79|179.39|185.73|183.33|181.14|178.74|0
1650999300000|2022-04-26 18:55:00|181.14|178.74|178.93|176.53|182.12|179.72|178.28|175.88|0
1650999600000|2022-04-26 19:00:00|179.19|176.79|180.51|178.11|180.77|178.37|175.73|173.33|0
1650999900000|2022-04-26 19:05:00|180.9|178.5|184.04|181.64|184.97|182.57|180.38|177.98|0
1651000200000|2022-04-26 19:10:00|184.18|181.78|188.7|186.3|189.24|186.84|182.46|180.06|0
1651000500000|2022-04-26 19:15:00|188.57|186.17|194.23|191.83|194.92|192.52|187.54|185.14|0
1651000800000|2022-04-26 19:20:00|193.96|191.56|190.69|188.29|194.37|191.97|189.88|187.48|0
1651001100000|2022-04-26 19:25:00|190.02|187.62|193.13|190.73|193.95|191.55|190.02|187.62|0
1651001400000|2022-04-26 19:30:00|193.26|190.86|195.58|193.18|196.69|194.29|191.77|189.37|0
1651001700000|2022-04-26 19:35:00|195.45|193.05|192.03|189.63|197.37|194.97|192.03|189.63|0
1651002000000|2022-04-26 19:40:00|191.89|189.49|192.43|190.03|195.99|193.59|190.68|188.28|0
1651002300000|2022-04-26 19:45:00|192.16|189.76|195.43|193.03|197.09|194.69|190.54|188.14|0
1651002600000|2022-04-26 19:50:00|196.05|193.65|197.49|195.09|197.63|195.23|191.34|188.94|0
1651002900000|2022-04-26 19:55:00|197.77|195.37|202.04|199.64|202.18|199.78|194.88|192.48|0
1651003200000|2022-04-26 20:00:00|202.32|199.92|203.74|201.34|206.7|204.3|199.97|197.57|0
1651003500000|2022-04-26 20:05:00|204.16|201.76|215.65|213.25|217.11|214.71|203.46|201.06|0
1651003800000|2022-04-26 20:10:00|216.09|213.69|212.79|210.39|216.09|213.69|209.92|207.52|0
1651004100000|2022-04-26 20:15:00|213.85|211.05|210.55|207.75|213.85|211.05|209.97|207.17|0
1651004400000|2022-04-26 20:20:00|210.69|207.89|214.07|211.27|214.65|211.85|210.6|207.8|0
1651004700000|2022-04-26 20:25:00|213.92|211.12|213.77|210.97|215.97|213.17|213.77|210.97|0
1651005000000|2022-04-26 20:30:00|213.92|211.12|214.5|211.7|215.67|212.87|213.77|210.97|0
1651005300000|2022-04-26 20:35:00|214.35|211.55|215.51|212.71|216.39|213.59|213.91|211.11|0
1651005600000|2022-04-26 20:40:00|215.66|212.86|219.92|217.12|220.67|217.87|215.66|212.86|0
1651005900000|2022-04-26 20:45:00|219.85|217.05|219.62|216.82|220.37|217.57|217.41|214.61|0
1651006200000|2022-04-26 20:50:00|219.77|216.97|219.84|217.04|221.4|218.6|219.62|216.82|0
1651006500000|2022-04-26 20:55:00|219.91|217.11|219.1|216.3|219.99|217.19|218.73|215.93|0
1651006800000|2022-04-26 21:00:00|219.44|216.64|218.83|216.03|219.44|216.64|218.77|215.97|0
1651007100000|2022-04-26 21:05:00|218.79|215.99|218.01|215.21|218.79|215.99|218.01|215.21|0
1651007400000|2022-04-26 21:10:00|217.97|215.17|217.34|214.54|218.39|215.59|217.31|214.51|0
1651007700000|2022-04-26 21:15:00|217.32|214.52|217.19|214.39|217.9|215.1|217.02|214.22|0
1651008000000|2022-04-26 21:20:00|217.21|214.41|217.25|214.45|217.4|214.6|216.62|213.82|0
1651008300000|2022-04-26 21:25:00|217.24|214.44|215.7|212.9|217.36|214.56|215.55|212.75|0
1651008600000|2022-04-26 21:30:00|215.71|212.91|214.68|211.88|215.71|212.91|213.75|210.95|0
1651008900000|2022-04-26 21:35:00|214.58|211.78|215.04|212.24|215.42|212.62|214.47|211.67|0
1651009200000|2022-04-26 21:40:00|215|212.2|214.99|212.19|215.21|212.41|214.57|211.77|0
1651009500000|2022-04-26 21:45:00|215.01|212.21|215.05|212.25|215.05|212.25|214.35|211.55|0
1651009800000|2022-04-26 21:50:00|215.07|212.27|214.21|211.41|215.56|212.76|214.17|211.37|0
1651010100000|2022-04-26 21:55:00|214.23|211.43|213.78|210.98|214.49|211.69|213.78|210.98|0
1651010400000|2022-04-26 22:00:00|211.29|208.49|210.71|207.91|214.12|211.32|210.35|207.55|0
1651010700000|2022-04-26 22:05:00|210.63|207.83|205.62|202.82|210.63|207.83|204.35|201.55|0
1651011000000|2022-04-26 22:10:00|205.48|202.68|205.05|202.25|205.9|203.1|203.57|200.77|0
1651011300000|2022-04-26 22:15:00|204.98|202.18|206.46|203.66|208.18|205.38|204.06|201.26|0
1651011600000|2022-04-26 22:20:00|206.54|203.74|202.78|199.98|206.54|203.74|202.78|199.98|0
1651011900000|2022-04-26 22:25:00|202.57|199.77|199.27|196.47|203.34|200.54|198.86|196.06|0
1651012200000|2022-04-26 22:30:00|199.21|196.41|200.8|198|200.94|198.14|198.16|195.36|0
1651012500000|2022-04-26 22:35:00|200.66|197.86|202.9|200.1|203.04|200.24|200.11|197.31|0
1651012800000|2022-04-26 22:40:00|202.84|200.04|205.3|202.5|205.44|202.64|202.34|199.54|0
1651013100000|2022-04-26 22:45:00|205.16|202.36|204.87|202.07|205.87|203.07|204.17|201.37|0
1651013400000|2022-04-26 22:50:00|205.01|202.21|202.89|200.09|205.15|202.35|202.33|199.53|0
1651013700000|2022-04-26 22:55:00|202.75|199.95|204.51|201.71|204.86|202.06|202.54|199.74|0
1651014000000|2022-04-26 23:00:00|204.44|201.64|203.44|200.64|204.51|201.71|203.16|200.36|0
1651014300000|2022-04-26 23:05:00|203.72|200.92|202.24|199.44|203.72|200.92|201.89|199.09|0
1651014600000|2022-04-26 23:10:00|202.17|199.37|202.3|199.5|203.43|200.63|201.46|198.66|0
1651014900000|2022-04-26 23:15:00|202.45|199.65|202.3|199.5|202.8|200|201.88|199.08|0
1651015200000|2022-04-26 23:20:00|202.23|199.43|202.01|199.21|202.3|199.5|201.73|198.93|0
1651015500000|2022-04-26 23:25:00|201.95|199.15|202.78|199.98|202.99|200.19|201.24|198.44|0
1651015800000|2022-04-26 23:30:00|202.85|200.05|201.09|198.29|202.93|200.13|200.46|197.66|0
1651016100000|2022-04-26 23:35:00|201.02|198.22|200.6|197.8|202.14|199.34|200.46|197.66|0
1651016400000|2022-04-26 23:40:00|200.95|198.15|200.59|197.79|201.16|198.36|199.62|196.82|0
1651016700000|2022-04-26 23:45:00|200.52|197.72|199.75|196.95|200.73|197.93|199.54|196.74|0
1651017000000|2022-04-26 23:50:00|199.61|196.81|199.88|197.08|199.88|197.08|198.49|195.69|0
1651017300000|2022-04-26 23:55:00|199.74|196.94|200.16|197.36|200.58|197.78|198.63|195.83|0
1651017600000|2022-04-27 00:00:00|200.02|197.22|199.31|196.51|200.29|197.49|198.35|195.55|0
1651017900000|2022-04-27 00:05:00|199.25|196.45|198.35|195.55|200.08|197.28|198.07|195.27|0
1651018200000|2022-04-27 00:10:00|198.49|195.69|198.62|195.82|199.46|196.66|198.21|195.41|0
1651018500000|2022-04-27 00:15:00|198.42|195.62|196.9|194.1|199.6|196.8|196.48|193.68|0
1651018800000|2022-04-27 00:20:00|196.76|193.96|197.62|194.82|197.76|194.96|195.09|192.29|0
1651019100000|2022-04-27 00:25:00|197.48|194.68|197.69|194.89|198.11|195.31|196.44|193.64|0
1651019400000|2022-04-27 00:30:00|197.77|194.97|198.95|196.15|199.09|196.29|197.69|194.89|0
1651019700000|2022-04-27 00:35:00|198.88|196.08|199.93|197.13|199.93|197.13|198.24|195.44|0
1651020000000|2022-04-27 00:40:00|199.79|196.99|200.49|197.69|202.33|199.53|199.65|196.85|0
1651020300000|2022-04-27 00:45:00|200.35|197.55|200.62|197.82|201.48|198.68|200.2|197.4|0
1651020600000|2022-04-27 00:50:00|200.55|197.75|199.49|196.69|200.62|197.82|199.49|196.69|0
1651020900000|2022-04-27 00:55:00|199.42|196.62|202.17|199.37|203.17|200.37|198.79|195.99|0
1651021200000|2022-04-27 01:00:00|202.38|199.58|201.88|199.08|202.38|199.58|201.03|198.23|0
1651021500000|2022-04-27 01:05:00|202.02|199.22|199.33|196.53|202.24|199.44|198.99|196.19|0
1651021800000|2022-04-27 01:10:00|199.41|196.61|199.68|196.88|200.18|197.38|199.33|196.53|0
1651022100000|2022-04-27 01:15:00|199.89|197.09|198.13|195.33|199.89|197.09|197.5|194.7|0
1651022400000|2022-04-27 01:20:00|197.78|194.98|195.55|192.75|197.92|195.12|195.41|192.61|0
1651022700000|2022-04-27 01:25:00|195.62|192.82|194.57|191.77|195.82|193.02|194.3|191.5|0
1651023000000|2022-04-27 01:30:00|194.71|191.91|192.91|190.11|195.68|192.88|192.91|190.11|0
1651023300000|2022-04-27 01:35:00|192.84|190.04|190.03|187.23|194.15|191.35|190.03|187.23|0
1651023600000|2022-04-27 01:40:00|189.75|186.95|191.8|189|191.8|189|189.61|186.81|0
1651023900000|2022-04-27 01:45:00|191.66|188.86|192.34|189.54|192.34|189.54|190.7|187.9|0
1651024200000|2022-04-27 01:50:00|192.48|189.68|193.44|190.64|193.58|190.78|192.2|189.4|0
1651024500000|2022-04-27 01:55:00|193.58|190.78|193.02|190.22|193.58|190.78|192.75|189.95|0
1651024800000|2022-04-27 02:00:00|192.88|190.08|193.43|190.63|194.12|191.32|192.88|190.08|0
1651025100000|2022-04-27 02:05:00|193.29|190.49|197.1|194.3|198.15|195.35|192.88|190.08|0
1651025400000|2022-04-27 02:10:00|197.17|194.37|193.97|191.17|197.24|194.44|193.83|191.03|0
1651025700000|2022-04-27 02:15:00|194.25|191.45|194.1|191.3|195.22|192.42|193.76|190.96|0
1651026000000|2022-04-27 02:20:00|194.04|191.24|194.51|191.71|195.35|192.55|193.27|190.47|0
1651026300000|2022-04-27 02:25:00|194.65|191.85|193.26|190.46|195.21|192.41|193.26|190.46|0
1651026600000|2022-04-27 02:30:00|193.13|190.33|193.54|190.74|194.23|191.43|192.71|189.91|0
1651026900000|2022-04-27 02:35:00|193.67|190.87|193.33|190.53|194.78|191.98|193.25|190.45|0
1651027200000|2022-04-27 02:40:00|193.12|190.32|190.37|187.57|193.12|190.32|190.23|187.43|0
1651027500000|2022-04-27 02:45:00|190.5|187.7|190.91|188.11|192.28|189.48|190.5|187.7|0
1651027800000|2022-04-27 02:50:00|190.77|187.97|188.66|185.86|191.73|188.93|187.78|184.98|0
1651028100000|2022-04-27 02:55:00|188.59|185.79|188.45|185.65|189.67|186.87|188.04|185.24|0
1651028400000|2022-04-27 03:00:00|188.31|185.51|188.65|185.85|189.53|186.73|188.04|185.24|0
1651028700000|2022-04-27 03:05:00|188.58|185.78|189.39|186.59|189.66|186.86|188.44|185.64|0
1651029000000|2022-04-27 03:10:00|189.52|186.72|188.57|185.77|189.66|186.86|188.03|185.23|0
1651029300000|2022-04-27 03:15:00|188.7|185.9|190.33|187.53|190.61|187.81|188.57|185.77|0
1651029600000|2022-04-27 03:20:00|190.27|187.47|189.92|187.12|190.47|187.67|189.72|186.92|0
1651029900000|2022-04-27 03:25:00|189.78|186.98|188.96|186.16|189.99|187.19|188.28|185.48|0
1651030200000|2022-04-27 03:30:00|188.89|186.09|188.75|185.95|190.12|187.32|188.68|185.88|0
1651030500000|2022-04-27 03:35:00|188.82|186.02|188.54|185.74|189.16|186.36|188.54|185.74|0
1651030800000|2022-04-27 03:40:00|188.61|185.81|188.81|186.01|189.35|186.55|187.86|185.06|0
1651031100000|2022-04-27 03:45:00|188.88|186.08|186.77|183.97|188.94|186.14|186.1|183.3|0
1651031400000|2022-04-27 03:50:00|186.91|184.11|188.12|185.32|188.12|185.32|186.91|184.11|0
1651031700000|2022-04-27 03:55:00|188.05|185.25|187.71|184.91|188.05|185.25|187.03|184.23|0
1651032000000|2022-04-27 04:00:00|187.84|185.04|186.18|183.38|188.45|185.65|186.18|183.38|0
1651032300000|2022-04-27 04:05:00|186.25|183.45|186.04|183.24|186.39|183.59|185.57|182.77|0
1651032600000|2022-04-27 04:10:00|185.91|183.11|186.17|183.37|186.58|183.78|185.91|183.11|0
1651032900000|2022-04-27 04:15:00|186.24|183.44|186.44|183.64|186.58|183.78|186.04|183.24|0
1651033200000|2022-04-27 04:20:00|186.57|183.77|187.66|184.86|187.66|184.86|186.3|183.5|0
1651033500000|2022-04-27 04:25:00|187.52|184.72|187.38|184.58|187.65|184.85|185.75|182.95|0
1651033800000|2022-04-27 04:30:00|187.24|184.44|187.24|184.44|187.51|184.71|186.83|184.03|0
1651034100000|2022-04-27 04:35:00|187.31|184.51|187.78|184.98|188.05|185.25|187.1|184.3|0
1651034400000|2022-04-27 04:40:00|187.64|184.84|187.64|184.84|188.46|185.66|187.64|184.84|0
1651034700000|2022-04-27 04:45:00|187.71|184.91|186.27|183.47|187.91|185.11|186.27|183.47|0
1651035000000|2022-04-27 04:50:00|186.14|183.34|186.95|184.15|187.08|184.28|186.14|183.34|0
1651035300000|2022-04-27 04:55:00|186.81|184.01|186.4|183.6|186.88|184.08|186.13|183.33|0
1651035600000|2022-04-27 05:00:00|186.33|183.53|187.75|184.95|188.02|185.22|185.86|183.06|0
1651035900000|2022-04-27 05:05:00|187.69|184.89|186.52|183.72|187.69|184.89|186.12|183.32|0
1651036200000|2022-04-27 05:10:00|186.46|183.66|185.03|182.23|186.79|183.99|184.76|181.96|0
1651036500000|2022-04-27 05:15:00|185.17|182.37|186.38|183.58|186.51|183.71|185.03|182.23|0
1651036800000|2022-04-27 05:20:00|186.51|183.71|187.87|185.07|188.28|185.48|186.51|183.71|0
1651037100000|2022-04-27 05:25:00|188.14|185.34|186.1|183.3|188.14|185.34|186.1|183.3|0
1651037400000|2022-04-27 05:30:00|185.96|183.16|187.31|184.51|187.58|184.78|184.14|181.34|0
1651037700000|2022-04-27 05:35:00|187.45|184.65|185.68|182.88|187.45|184.65|185.01|182.21|0
1651038000000|2022-04-27 05:40:00|185.54|182.74|185.53|182.73|185.95|183.15|184.78|181.98|0
1651038300000|2022-04-27 05:45:00|185.73|182.93|186.54|183.74|187.36|184.56|185.66|182.86|0
1651038600000|2022-04-27 05:50:00|186.67|183.87|186.26|183.46|187.49|184.69|186.26|183.46|0
1651038900000|2022-04-27 05:55:00|186.4|183.6|186.73|183.93|187.76|184.96|185.71|182.91|0
1651039200000|2022-04-27 06:00:00|186.53|183.73|188.78|185.98|188.98|186.18|185.71|182.91|0
1651039500000|2022-04-27 06:05:00|188.84|186.04|186.18|183.38|189.25|186.45|185.57|182.77|0
1651039800000|2022-04-27 06:10:00|186.25|183.45|183.94|181.14|186.52|183.72|183.81|181.01|0
1651040100000|2022-04-27 06:15:00|183.88|181.08|183.13|180.33|184.07|181.27|182.73|179.93|0
1651040400000|2022-04-27 06:20:00|183.06|180.26|183.46|180.66|183.6|180.8|182.86|180.06|0
1651040700000|2022-04-27 06:25:00|183.53|180.73|183.79|180.99|183.79|180.99|183.12|180.32|0
1651041000000|2022-04-27 06:30:00|183.66|180.86|183.99|181.19|184.33|181.53|182.85|180.05|0
1651041300000|2022-04-27 06:35:00|184.05|181.25|185.27|182.47|187.09|184.29|182.84|180.04|0
1651041600000|2022-04-27 06:40:00|185.4|182.6|185.26|182.46|186.48|183.68|184.86|182.06|0
1651041900000|2022-04-27 06:45:00|185.4|182.6|184.58|181.78|185.8|183|184.17|181.37|0
1651042200000|2022-04-27 06:50:00|184.51|181.71|184.1|181.3|185.52|182.72|183.9|181.1|0
1651042500000|2022-04-27 06:55:00|184.24|181.44|183.09|180.29|184.71|181.91|182.82|180.02|0
1651042800000|2022-04-27 07:00:00|183.49|180.69|184.29|181.49|185.1|182.3|181.21|178.41|0
1651043100000|2022-04-27 07:05:00|184.02|181.22|182.28|179.88|185.85|183.45|181.4|179|0
1651043400000|2022-04-27 07:10:00|182.61|180.21|185.71|183.31|185.84|183.44|182.07|179.67|0
1651043700000|2022-04-27 07:15:00|185.98|183.58|186.93|184.53|187.88|185.48|185.02|182.62|0
1651044000000|2022-04-27 07:20:00|187.2|184.8|193.94|191.54|194.22|191.82|187.13|184.73|0
1651044300000|2022-04-27 07:25:00|194.36|191.96|201|198.6|201.57|199.17|193.87|191.47|0
1651044600000|2022-04-27 07:30:00|201.71|199.31|198.18|195.78|202.28|199.88|198.18|195.78|0
1651044900000|2022-04-27 07:35:00|198.04|195.64|192.74|190.34|198.32|195.92|192.61|190.21|0
1651045200000|2022-04-27 07:40:00|192.68|190.28|189.02|186.62|192.68|190.28|188.14|185.74|0
1651045500000|2022-04-27 07:45:00|190.89|188.49|186.51|184.11|193.1|190.7|184.83|182.43|0
1651045800000|2022-04-27 07:50:00|186.38|183.98|180.85|178.45|186.38|183.98|180.85|178.45|0
1651046100000|2022-04-27 07:55:00|180.52|178.12|177.94|175.54|181.31|178.91|176.69|174.29|0
1651046400000|2022-04-27 08:00:00|177.74|175.34|179.58|177.18|180.58|178.18|176.95|174.55|0
1651046700000|2022-04-27 08:05:00|179.78|177.38|179.84|177.44|180.53|178.13|178.91|176.51|0
1651047000000|2022-04-27 08:10:00|179.7|177.3|174.91|172.51|179.7|177.3|174.71|172.31|0
1651047300000|2022-04-27 08:15:00|174.97|172.57|173.67|171.27|175.49|173.09|172.9|170.5|0
1651047600000|2022-04-27 08:20:00|173.54|171.14|174.57|172.17|175.36|172.96|172.5|170.1|0
1651047900000|2022-04-27 08:25:00|174.64|172.24|176.39|173.99|176.81|174.41|174.05|171.65|0
1651048200000|2022-04-27 08:30:00|176.13|173.73|178.43|176.03|178.49|176.09|175.28|172.88|0
1651048500000|2022-04-27 08:35:00|178.75|176.35|177.63|175.23|179.15|176.75|177.04|174.64|0
1651048800000|2022-04-27 08:40:00|177.43|175.03|177.82|175.42|177.95|175.55|176.45|174.05|0
1651049100000|2022-04-27 08:45:00|177.89|175.49|180.86|178.46|181.62|179.22|177.89|175.49|0
1651049400000|2022-04-27 08:50:00|180.99|178.59|180.19|177.79|181.92|179.52|179.39|176.99|0
1651049700000|2022-04-27 08:55:00|180.32|177.92|178.93|176.53|180.32|177.92|177.02|174.62|0
1651050000000|2022-04-27 09:00:00|179.12|176.72|177.93|175.53|179.65|177.25|176.88|174.48|0
1651050300000|2022-04-27 09:05:00|178.06|175.66|179.58|177.18|179.58|177.18|176.48|174.08|0
1651050600000|2022-04-27 09:10:00|180.04|177.64|177.53|175.13|180.04|177.64|176.61|174.21|0
1651050900000|2022-04-27 09:15:00|177.79|175.39|178.18|175.78|180.17|177.77|177.59|175.19|0
1651051200000|2022-04-27 09:20:00|178.12|175.72|177.78|175.38|178.7|176.3|176.86|174.46|0
1651051500000|2022-04-27 09:25:00|177.25|174.85|176.36|173.96|177.94|175.54|175.18|172.78|0
1651051800000|2022-04-27 09:30:00|176.29|173.89|179.26|176.86|179.39|176.99|176.09|173.69|0
1651052100000|2022-04-27 09:35:00|179.12|176.72|176.61|174.21|179.25|176.85|176.48|174.08|0
1651052400000|2022-04-27 09:40:00|176.48|174.08|177.13|174.73|177.4|175|176.08|173.68|0
1651052700000|2022-04-27 09:45:00|177.07|174.67|178.31|175.91|179.11|176.71|176.73|174.33|0
1651053000000|2022-04-27 09:50:00|178.25|175.85|176.46|174.06|178.25|175.85|175.68|173.28|0
1651053300000|2022-04-27 09:55:00|176.33|173.93|174.76|172.36|176.33|173.93|174.37|171.97|0
1651053600000|2022-04-27 10:00:00|174.63|172.23|173.71|171.31|175.02|172.62|173.19|170.79|0
1651053900000|2022-04-27 10:05:00|173.97|171.57|173.96|171.56|174.62|172.22|173.32|170.92|0
1651054200000|2022-04-27 10:10:00|174.03|171.63|173.7|171.3|174.7|172.3|173.18|170.78|0
1651054500000|2022-04-27 10:15:00|173.64|171.24|175.26|172.86|175.26|172.86|173.44|171.04|0
1651054800000|2022-04-27 10:20:00|175.13|172.73|174.73|172.33|175.26|172.86|174.54|172.14|0
1651055100000|2022-04-27 10:25:00|174.8|172.4|175.12|172.72|175.25|172.85|174.8|172.4|0
1651055400000|2022-04-27 10:30:00|175.25|172.85|175.37|172.97|175.77|173.37|174.98|172.58|0
1651055700000|2022-04-27 10:35:00|175.5|173.1|175.24|172.84|176.78|174.38|173.8|171.4|0
1651056000000|2022-04-27 10:40:00|175.31|172.91|176.02|173.62|176.54|174.14|174.32|171.92|0
1651056300000|2022-04-27 10:45:00|177.27|174.87|176.34|173.94|179.98|177.58|174.45|172.05|0
1651056600000|2022-04-27 10:50:00|176.21|173.81|174.03|171.63|177.23|174.83|173.83|171.43|0
1651056900000|2022-04-27 10:55:00|173.9|171.5|175.19|172.79|175.58|173.18|173.57|171.17|0
1651057200000|2022-04-27 11:00:00|175.13|172.73|179.52|177.12|179.92|177.52|175.13|172.73|0
1651057500000|2022-04-27 11:05:00|179.39|176.99|182.85|180.45|182.98|180.58|179.39|176.99|0
1651057800000|2022-04-27 11:10:00|182.98|180.58|181.51|179.11|183.19|180.79|181.51|179.11|0
1651058100000|2022-04-27 11:15:00|181.64|179.24|183.78|181.38|183.78|181.38|181.37|178.97|0
1651058400000|2022-04-27 11:20:00|183.65|181.25|187.16|184.76|187.57|185.17|182.97|180.57|0
1651058700000|2022-04-27 11:25:00|186.89|184.49|190.17|187.77|190.17|187.77|186.69|184.29|0
1651059000000|2022-04-27 11:30:00|187.35|184.95|190.71|188.31|191.89|189.49|187.35|184.95|0
1651059300000|2022-04-27 11:35:00|190.3|187.9|190.16|187.76|191.12|188.72|189.35|186.95|0
1651059600000|2022-04-27 11:40:00|189.96|187.56|188.65|186.25|190.43|188.03|187.97|185.57|0
1651059900000|2022-04-27 11:45:00|188.79|186.39|187.02|184.62|188.79|186.39|186.21|183.81|0
1651060200000|2022-04-27 11:50:00|187.09|184.69|189.19|186.79|189.33|186.93|186.88|184.48|0
1651060500000|2022-04-27 11:55:00|189.12|186.72|189.59|187.19|191.45|189.05|187.69|185.29|0
1651060800000|2022-04-27 12:00:00|189.73|187.33|186.19|183.79|190.55|188.15|185.79|183.39|0
1651061100000|2022-04-27 12:05:00|186.6|184.2|184.57|182.17|188.49|186.09|184.44|182.04|0
1651061400000|2022-04-27 12:10:00|184.3|181.9|184.57|182.17|185.78|183.38|184.03|181.63|0
1651061700000|2022-04-27 12:15:00|184.43|182.03|186.91|184.51|187.05|184.65|184.43|182.03|0
1651062000000|2022-04-27 12:20:00|187.04|184.64|188.95|186.55|189.7|187.3|186.23|183.83|0
1651062300000|2022-04-27 12:25:00|189.63|187.23|188.4|186|190.45|188.05|188.33|185.93|0
1651062600000|2022-04-27 12:30:00|188.6|186.2|191.41|189.01|191.82|189.42|186.76|184.36|0
1651062900000|2022-04-27 12:35:00|190.86|188.46|188.25|185.85|191.82|189.42|187.98|185.58|0
1651063200000|2022-04-27 12:40:00|188.11|185.71|188.79|186.39|190.16|187.76|187.91|185.51|0
1651063500000|2022-04-27 12:45:00|188.93|186.53|190.43|188.03|190.84|188.44|188.18|185.78|0
1651063800000|2022-04-27 12:50:00|190.57|188.17|190.01|187.61|191.12|188.72|189.33|186.93|0
1651064100000|2022-04-27 12:55:00|189.87|187.47|189.32|186.92|190.15|187.75|188.23|185.83|0
1651064400000|2022-04-27 13:00:00|189.46|187.06|190.14|187.74|190.14|187.74|187.54|185.14|0
1651064700000|2022-04-27 13:05:00|189.93|187.53|195.51|193.11|196.07|193.67|189.93|187.53|0
1651065000000|2022-04-27 13:10:00|195.65|193.25|196.2|193.8|196.48|194.08|195.09|192.69|0
1651065300000|2022-04-27 13:15:00|196.48|194.08|194.81|192.41|196.48|194.08|193.84|191.44|0
1651065600000|2022-04-27 13:20:00|194.53|192.13|195.5|193.1|195.5|193.1|193.42|191.02|0
1651065900000|2022-04-27 13:25:00|195.36|192.96|193.69|191.29|195.36|192.96|191.9|189.5|0
1651066200000|2022-04-27 13:30:00|194.18|191.78|189|186.6|194.38|191.98|188.39|185.99|0
1651066500000|2022-04-27 13:35:00|187.91|185.51|187.98|185.58|190.57|188.17|185.19|182.79|0
1651066800000|2022-04-27 13:40:00|186.89|184.49|175.99|173.59|188.11|185.71|175.99|173.59|0
1651067100000|2022-04-27 13:45:00|175.07|172.67|170.24|167.84|175.26|172.86|168.2|165.8|0
1651067400000|2022-04-27 13:50:00|169.22|166.82|173.59|171.19|174.24|171.84|166.93|164.53|0
1651067700000|2022-04-27 13:55:00|173.33|170.93|173.56|171.16|175.62|173.22|172.55|170.15|0
1651068000000|2022-04-27 14:00:00|173.82|171.42|180.51|178.11|181.71|179.31|169.2|166.8|0
1651068300000|2022-04-27 14:05:00|180.11|177.71|182.37|179.97|184.11|181.71|179.18|176.78|0
1651068600000|2022-04-27 14:10:00|182.77|180.37|195.11|192.71|195.66|193.26|182.37|179.97|0
1651068900000|2022-04-27 14:15:00|196.08|193.68|198.6|196.2|201.71|199.31|195.11|192.71|0
1651069200000|2022-04-27 14:20:00|198.74|196.34|195.54|193.14|199.44|197.04|192.04|189.64|0
1651069500000|2022-04-27 14:25:00|196.24|193.84|200.05|197.65|200.05|197.65|191|188.6|0
1651069800000|2022-04-27 14:30:00|201.32|198.92|201.67|199.27|206.67|204.27|200.76|198.36|0
1651070100000|2022-04-27 14:35:00|201.38|198.98|192.7|190.3|202.09|199.69|190.36|187.96|0
1651070400000|2022-04-27 14:40:00|192.84|190.44|190.09|187.69|193.39|190.99|189|186.6|0
1651070700000|2022-04-27 14:45:00|189.95|187.55|183.88|181.48|191.32|188.92|183.88|181.48|0
1651071000000|2022-04-27 14:50:00|183.61|181.21|189.4|187|189.4|187|183.21|180.81|0
1651071300000|2022-04-27 14:55:00|189.13|186.73|190|187.6|190.97|188.57|185.88|183.48|0
1651071600000|2022-04-27 15:00:00|190.14|187.74|186.74|184.34|190.14|187.74|180.21|177.81|0
1651071900000|2022-04-27 15:05:00|186.61|184.21|188.9|186.5|190.13|187.73|185.53|183.13|0
1651072200000|2022-04-27 15:10:00|188.77|186.37|188.62|186.22|191.77|189.37|184.25|181.85|0
1651072500000|2022-04-27 15:15:00|188.22|185.82|182.84|180.44|188.22|185.82|181.92|179.52|0
1651072800000|2022-04-27 15:20:00|182.97|180.57|181.81|179.41|188.08|185.68|180.23|177.83|0
1651073100000|2022-04-27 15:25:00|182.35|179.95|180.41|178.01|183.81|181.41|178.9|176.5|0
1651073400000|2022-04-27 15:30:00|177.84|175.44|174.58|172.18|179.29|176.89|174.52|172.12|0
1651073700000|2022-04-27 15:35:00|174.45|172.05|176.33|173.93|176.59|174.19|174.19|171.79|0
1651074000000|2022-04-27 15:40:00|176.59|174.19|176.13|173.73|177.96|175.56|173.4|171|0
1651074300000|2022-04-27 15:45:00|177.3|174.9|177.56|175.16|179.01|176.61|176.12|173.72|0
1651074600000|2022-04-27 15:50:00|177.43|175.03|182.98|180.58|183.65|181.25|176.84|174.44|0
1651074900000|2022-04-27 15:55:00|183.12|180.72|180.18|177.78|183.79|181.39|180.05|177.65|0
1651075200000|2022-04-27 16:00:00|180.05|177.65|180.84|178.44|184.86|182.46|178.99|176.59|0
1651075500000|2022-04-27 16:05:00|180.91|178.51|176.23|173.83|180.98|178.58|175.52|173.12|0
1651075800000|2022-04-27 16:10:00|175.97|173.57|177.8|175.4|178.59|176.19|175.97|173.57|0
1651076100000|2022-04-27 16:15:00|178.06|175.66|178.45|176.05|179.9|177.5|175.7|173.3|0
1651076400000|2022-04-27 16:20:00|177.66|175.26|169.9|167.5|179.37|176.97|168.63|166.23|0
1651076700000|2022-04-27 16:25:00|170.03|167.63|165.09|162.69|170.79|168.39|164.34|161.94|0
1651077000000|2022-04-27 16:30:00|164.59|162.19|165.59|163.19|166.61|164.21|163.2|160.8|0
1651077300000|2022-04-27 16:35:00|165.41|163.01|165.84|163.44|168.59|166.19|165.21|162.81|0
1651077600000|2022-04-27 16:40:00|165.59|163.19|163.06|160.66|167.24|164.84|160.95|158.55|0
1651077900000|2022-04-27 16:45:00|163.32|160.92|167.37|164.97|167.63|165.23|162.19|159.79|0
1651078200000|2022-04-27 16:50:00|167.12|164.72|167.12|164.72|168.77|166.37|166.43|164.03|0
1651078500000|2022-04-27 16:55:00|167.24|164.84|166.98|164.58|168.26|165.86|166.17|163.77|0
1651078800000|2022-04-27 17:00:00|166.6|164.2|166.03|163.63|176.52|174.12|165.84|163.44|0
1651079100000|2022-04-27 17:05:00|166.41|164.01|172.73|170.33|173.25|170.85|165.21|162.81|0
1651079400000|2022-04-27 17:10:00|172.47|170.07|173.12|170.72|176.12|173.72|171.31|168.91|0
1651079700000|2022-04-27 17:15:00|173.24|170.84|174.93|172.53|176.24|173.84|173.12|170.72|0
1651080000000|2022-04-27 17:20:00|175.06|172.66|174.27|171.87|175.19|172.79|171.3|168.9|0
1651080300000|2022-04-27 17:25:00|174.14|171.74|169.5|167.1|178.6|176.2|168.99|166.59|0
1651080600000|2022-04-27 17:30:00|168.98|166.58|169.87|167.47|171.29|168.89|167.2|164.8|0
1651080900000|2022-04-27 17:35:00|169.36|166.96|172.83|170.43|173.74|171.34|167.2|164.8|0
1651081200000|2022-04-27 17:40:00|172.44|170.04|172.82|170.42|174.72|172.32|171.66|169.26|0
1651081500000|2022-04-27 17:45:00|172.7|170.3|168.96|166.56|173.86|171.46|168.46|166.06|0
1651081800000|2022-04-27 17:50:00|168.9|166.5|167.12|164.72|169.35|166.95|166.17|163.77|0
1651082100000|2022-04-27 17:55:00|166.93|164.53|167.17|164.77|169.34|166.94|166.92|164.52|0
1651082400000|2022-04-27 18:00:00|167.43|165.03|170.23|167.83|171.13|168.73|167.05|164.65|0
1651082700000|2022-04-27 18:05:00|170.87|168.47|168.91|166.51|171.19|168.79|167.51|165.11|0
1651083000000|2022-04-27 18:10:00|169.42|167.02|168.52|166.12|171.36|168.96|167.5|165.1|0
1651083300000|2022-04-27 18:15:00|168.27|165.87|172.58|170.18|173.95|171.55|168.27|165.87|0
1651083600000|2022-04-27 18:20:00|172.64|170.24|172.9|170.5|172.9|170.5|169.8|167.4|0
1651083900000|2022-04-27 18:25:00|173.55|171.15|174.01|171.61|174.86|172.46|172.38|169.98|0
1651084200000|2022-04-27 18:30:00|174.2|171.8|171.83|169.43|175.61|173.21|171.44|169.04|0
1651084500000|2022-04-27 18:35:00|172.22|169.82|173.77|171.37|179.83|177.43|171.57|169.17|0
1651084800000|2022-04-27 18:40:00|173.51|171.11|170.53|168.13|173.64|171.24|169.25|166.85|0
1651085100000|2022-04-27 18:45:00|170.4|168|173.11|170.71|174.41|172.01|168.61|166.21|0
1651085400000|2022-04-27 18:50:00|172.46|170.06|179.18|176.78|179.45|177.05|172.46|170.06|0
1651085700000|2022-04-27 18:55:00|179.71|177.31|184.26|181.86|186.16|183.76|179.71|177.31|0
1651086000000|2022-04-27 19:00:00|184.13|181.73|187.52|185.12|188.89|186.49|182.78|180.38|0
1651086300000|2022-04-27 19:05:00|187.79|185.39|187.24|184.84|189.43|187.03|184.52|182.12|0
1651086600000|2022-04-27 19:10:00|187.37|184.97|185.6|183.2|189.7|187.3|184.38|181.98|0
1651086900000|2022-04-27 19:15:00|186.14|183.74|187.91|185.51|189.97|187.57|183.03|180.63|0
1651087200000|2022-04-27 19:20:00|187.77|185.37|188.94|186.54|191.9|189.5|186.68|184.28|0
1651087500000|2022-04-27 19:25:00|189.41|187.01|186.81|184.41|189.41|187.01|185.31|182.91|0
1651087800000|2022-04-27 19:30:00|186.54|184.14|188.31|185.91|189.27|186.87|184.77|182.37|0
1651088100000|2022-04-27 19:35:00|188.58|186.18|191.47|189.07|192.72|190.32|186.26|183.86|0
1651088400000|2022-04-27 19:40:00|191.05|188.65|186.66|184.26|192.44|190.04|184.48|182.08|0
1651088700000|2022-04-27 19:45:00|186.11|183.71|188.47|186.07|193.03|190.63|183.81|181.41|0
1651089000000|2022-04-27 19:50:00|189.44|187.04|192.57|190.17|197.78|195.38|189.44|187.04|0
1651089300000|2022-04-27 19:55:00|192.16|189.76|193.81|191.41|195.2|192.8|189.55|187.15|0
1651089600000|2022-04-27 20:00:00|192.71|190.31|193.67|191.27|195.62|193.22|192.71|190.31|0
1651089900000|2022-04-27 20:05:00|193.53|191.13|186.62|184.22|193.53|191.13|183.19|180.79|0
1651090200000|2022-04-27 20:10:00|186.55|184.15|186.95|184.55|187.71|185.31|182.77|180.37|0
1651090500000|2022-04-27 20:15:00|186.14|183.34|183.36|180.56|186.14|183.34|182.03|179.23|0
1651090800000|2022-04-27 20:20:00|183.57|180.77|182.69|179.89|184.64|181.84|181.88|179.08|0
1651091100000|2022-04-27 20:25:00|182.62|179.82|182.55|179.75|183.35|180.55|181.42|178.62|0
1651091400000|2022-04-27 20:30:00|182.41|179.61|180.74|177.94|182.68|179.88|180.48|177.68|0
1651091700000|2022-04-27 20:35:00|180.81|178.01|179.21|176.41|181.14|178.34|179.21|176.41|0
1651092000000|2022-04-27 20:40:00|179.34|176.54|178.74|175.94|179.94|177.14|178.68|175.88|0
1651092300000|2022-04-27 20:45:00|178.54|175.74|174.48|171.68|179.2|176.4|173.64|170.84|0
1651092600000|2022-04-27 20:50:00|174.54|171.74|176.63|173.83|176.95|174.15|172.79|169.99|0
1651092900000|2022-04-27 20:55:00|176.56|173.76|175.45|172.65|176.56|173.76|174.08|171.28|0
1651093200000|2022-04-27 21:00:00|175.08|172.28|176.19|173.39|176.24|173.44|175.08|172.28|0
1651093500000|2022-04-27 21:05:00|176.23|173.43|176.15|173.35|176.4|173.6|176.06|173.26|0
1651093800000|2022-04-27 21:10:00|176.19|173.39|176.09|173.29|176.2|173.4|176|173.2|0
1651094100000|2022-04-27 21:15:00|176.07|173.27|176.08|173.28|176.31|173.51|176.07|173.27|0
1651094400000|2022-04-27 21:20:00|176.05|173.25|175.81|173.01|176.2|173.4|175.77|172.97|0
1651094700000|2022-04-27 21:25:00|175.87|173.07|175.96|173.16|176.04|173.24|175.77|172.97|0
1651095000000|2022-04-27 21:30:00|176.07|173.27|175.8|173|176.16|173.36|175.78|172.98|0
1651095300000|2022-04-27 21:35:00|175.78|172.98|175.51|172.71|175.82|173.02|175.22|172.42|0
1651095600000|2022-04-27 21:40:00|175.47|172.67|175.48|172.68|176.02|173.22|175.43|172.63|0
1651095900000|2022-04-27 21:45:00|175.67|172.87|175.75|172.95|175.75|172.95|175.14|172.34|0
1651096200000|2022-04-27 21:50:00|175.5|172.7|175.02|172.22|175.61|172.81|175.02|172.22|0
1651096500000|2022-04-27 21:55:00|174.98|172.18|174.77|171.97|175.03|172.23|174.75|171.95|0
1651096800000|2022-04-27 22:00:00|173.82|171.02|173.82|171.02|174.14|171.34|172.59|169.79|0
1651097100000|2022-04-27 22:05:00|173.88|171.08|173.81|171.01|174.01|171.21|172.97|170.17|0
1651097400000|2022-04-27 22:10:00|173.87|171.07|175.43|172.63|176.08|173.28|173.81|171.01|0
1651097700000|2022-04-27 22:15:00|175.17|172.37|175.75|172.95|175.95|173.15|173.87|171.07|0
1651098000000|2022-04-27 22:20:00|175.69|172.89|175.29|172.49|175.82|173.02|175.03|172.23|0
1651098300000|2022-04-27 22:25:00|175.16|172.36|175.94|173.14|176.14|173.34|175.09|172.29|0
1651098600000|2022-04-27 22:30:00|175.81|173.01|175.41|172.61|176.46|173.66|174.89|172.09|0
1651098900000|2022-04-27 22:35:00|175.35|172.55|174.88|172.08|175.67|172.87|174.75|171.95|0
1651099200000|2022-04-27 22:40:00|175.01|172.21|175.66|172.86|175.66|172.86|175.01|172.21|0
1651099500000|2022-04-27 22:45:00|175.53|172.73|175.13|172.33|175.53|172.73|174.22|171.42|0
1651099800000|2022-04-27 22:50:00|175.2|172.4|174.67|171.87|175.39|172.59|174.42|171.62|0
1651100100000|2022-04-27 22:55:00|174.61|171.81|175.32|172.52|175.91|173.11|174.48|171.68|0
1651100400000|2022-04-27 23:00:00|175.25|172.45|176.69|173.89|176.82|174.02|174.99|172.19|0
1651100700000|2022-04-27 23:05:00|176.75|173.95|176.16|173.36|176.95|174.15|176.03|173.23|0
1651101000000|2022-04-27 23:10:00|176.29|173.49|175.76|172.96|176.29|173.49|175.5|172.7|0
1651101300000|2022-04-27 23:15:00|175.83|173.03|175.62|172.82|176.28|173.48|175.49|172.69|0
1651101600000|2022-04-27 23:20:00|175.75|172.95|175.1|172.3|175.75|172.95|174.84|172.04|0
1651101900000|2022-04-27 23:25:00|174.96|172.16|174.25|171.45|175.16|172.36|173.79|170.99|0
1651102200000|2022-04-27 23:30:00|174.18|171.38|172.88|170.08|174.83|172.03|172.88|170.08|0
1651102500000|2022-04-27 23:35:00|173.01|170.21|173.78|170.98|173.91|171.11|172.69|169.89|0
1651102800000|2022-04-27 23:40:00|173.85|171.05|175.73|172.93|175.73|172.93|173.85|171.05|0
1651103100000|2022-04-27 23:45:00|175.6|172.8|175.14|172.34|175.6|172.8|174.68|171.88|0
1651103400000|2022-04-27 23:50:00|175.07|172.27|175.19|172.39|175.46|172.66|174.81|172.01|0
1651103700000|2022-04-27 23:55:00|175.06|172.26|174.41|171.61|175.06|172.26|174.28|171.48|0
1651104000000|2022-04-28 00:00:00|174.67|171.87|176.36|173.56|176.36|173.56|174.67|171.87|0
1651104300000|2022-04-28 00:05:00|176.62|173.82|175.83|173.03|176.62|173.82|175.31|172.51|0
1651104600000|2022-04-28 00:10:00|175.9|173.1|175.83|173.03|176.09|173.29|175.56|172.76|0
1651104900000|2022-04-28 00:15:00|176.22|173.42|177.66|174.86|178.05|175.25|176.09|173.29|0
1651105200000|2022-04-28 00:20:00|177.86|175.06|178.97|176.17|179.24|176.44|177.86|175.06|0
1651105500000|2022-04-28 00:25:00|179.11|176.31|178.7|175.9|179.24|176.44|177.91|175.11|0
1651105800000|2022-04-28 00:30:00|178.84|176.04|178.24|175.44|179.63|176.83|177.78|174.98|0
1651106100000|2022-04-28 00:35:00|178.3|175.5|177.11|174.31|178.3|175.5|177.05|174.25|0
1651106400000|2022-04-28 00:40:00|177.18|174.38|176.32|173.52|177.24|174.44|174.55|171.75|0
1651106700000|2022-04-28 00:45:00|176.45|173.65|176.18|173.38|176.58|173.78|175.53|172.73|0
1651107000000|2022-04-28 00:50:00|176.05|173.25|175|172.2|176.18|173.38|174.87|172.07|0
1651107300000|2022-04-28 00:55:00|174.87|172.07|175.26|172.46|175.78|172.98|174.67|171.87|0
1651107600000|2022-04-28 01:00:00|175.13|172.33|174.47|171.67|176.17|173.37|174.34|171.54|0
1651107900000|2022-04-28 01:05:00|174.41|171.61|175.38|172.58|175.64|172.84|174.41|171.61|0
1651108200000|2022-04-28 01:10:00|175.51|172.71|175.89|173.09|176.03|173.23|175.24|172.44|0
1651108500000|2022-04-28 01:15:00|175.83|173.03|175.5|172.7|176.02|173.22|175.11|172.31|0
1651108800000|2022-04-28 01:20:00|175.63|172.83|178.32|175.52|178.78|175.98|175.36|172.56|0
1651109100000|2022-04-28 01:25:00|178.12|175.32|177.85|175.05|178.51|175.71|177.06|174.26|0
1651109400000|2022-04-28 01:30:00|177.78|174.98|179.96|177.16|180.36|177.56|177.78|174.98|0
1651109700000|2022-04-28 01:35:00|179.69|176.89|178.96|176.16|180.76|177.96|178.89|176.09|0
1651110000000|2022-04-28 01:40:00|179.03|176.23|179.29|176.49|179.29|176.49|178.36|175.56|0
1651110300000|2022-04-28 01:45:00|179.15|176.35|179.28|176.48|179.82|177.02|178.89|176.09|0
1651110600000|2022-04-28 01:50:00|179.09|176.29|178.68|175.88|179.09|176.29|177.69|174.89|0
1651110900000|2022-04-28 01:55:00|178.48|175.68|177.62|174.82|178.88|176.08|177.55|174.75|0
1651111200000|2022-04-28 02:00:00|177.68|174.88|177.42|174.62|178.08|175.28|177.02|174.22|0
1651111500000|2022-04-28 02:05:00|177.55|174.75|177.41|174.61|177.94|175.14|176.89|174.09|0
1651111800000|2022-04-28 02:10:00|177.35|174.55|176.88|174.08|177.41|174.61|176.88|174.08|0
1651112100000|2022-04-28 02:15:00|176.75|173.95|177.14|174.34|177.54|174.74|176.74|173.94|0
1651112400000|2022-04-28 02:20:00|177.07|174.27|177.4|174.6|177.66|174.86|177.07|174.27|0
1651112700000|2022-04-28 02:25:00|177.26|174.46|177.65|174.85|178.18|175.38|176.48|173.68|0
1651113000000|2022-04-28 02:30:00|177.72|174.92|176.6|173.8|177.72|174.92|176.21|173.41|0
1651113300000|2022-04-28 02:35:00|176.66|173.86|176.07|173.27|176.73|173.93|175.8|173|0
1651113600000|2022-04-28 02:40:00|175.8|173|173.84|171.04|175.8|173|173.84|171.04|0
1651113900000|2022-04-28 02:45:00|173.78|170.98|174.1|171.3|174.3|171.5|173.45|170.65|0
1651114200000|2022-04-28 02:50:00|173.97|171.17|174.61|171.81|174.61|171.81|173.84|171.04|0
1651114500000|2022-04-28 02:55:00|174.48|171.68|175.26|172.46|175.39|172.59|174.35|171.55|0
1651114800000|2022-04-28 03:00:00|175.13|172.33|175.19|172.39|175.39|172.59|174.87|172.07|0
1651115100000|2022-04-28 03:05:00|175.12|172.32|174.21|171.41|175.25|172.45|174.15|171.35|0
1651115400000|2022-04-28 03:10:00|174.34|171.54|173.94|171.14|174.67|171.87|173.43|170.63|0
1651115700000|2022-04-28 03:15:00|173.88|171.08|176.42|173.62|176.94|174.14|173.55|170.75|0
1651116000000|2022-04-28 03:20:00|176.68|173.88|176.02|173.22|176.94|174.14|175.89|173.09|0
1651116300000|2022-04-28 03:25:00|175.76|172.96|175.88|173.08|176.28|173.48|175.23|172.43|0
1651116600000|2022-04-28 03:30:00|175.82|173.02|175.75|172.95|176.47|173.67|175.1|172.3|0
1651116900000|2022-04-28 03:35:00|175.81|173.01|176.6|173.8|176.66|173.86|175.75|172.95|0
1651117200000|2022-04-28 03:40:00|176.53|173.73|176.79|173.99|177.32|174.52|176.53|173.73|0
1651117500000|2022-04-28 03:45:00|176.65|173.85|176.78|173.98|176.91|174.11|176.26|173.46|0
1651117800000|2022-04-28 03:50:00|176.72|173.92|176.91|174.11|176.98|174.18|176.51|173.71|0
1651118100000|2022-04-28 03:55:00|176.84|174.04|175.98|173.18|176.84|174.04|175.98|173.18|0
1651118400000|2022-04-28 04:00:00|175.85|173.05|176.37|173.57|176.64|173.84|175.59|172.79|0
1651118700000|2022-04-28 04:05:00|176.31|173.51|176.1|173.3|176.5|173.7|175.97|173.17|0
1651119000000|2022-04-28 04:10:00|175.71|172.91|175.9|173.1|176.23|173.43|175.32|172.52|0
1651119300000|2022-04-28 04:15:00|175.84|173.04|176.35|173.55|176.75|173.95|175.83|173.03|0
1651119600000|2022-04-28 04:20:00|176.42|173.62|175.96|173.16|176.49|173.69|175.83|173.03|0
1651119900000|2022-04-28 04:25:00|176.02|173.22|175.82|173.02|176.22|173.42|175.56|172.76|0
1651120200000|2022-04-28 04:30:00|175.69|172.89|175.42|172.62|176.15|173.35|175.42|172.62|0
1651120500000|2022-04-28 04:35:00|175.55|172.75|175.35|172.55|175.68|172.88|175.29|172.49|0
1651120800000|2022-04-28 04:40:00|175.42|172.62|173.81|171.01|175.48|172.68|173.74|170.94|0
1651121100000|2022-04-28 04:45:00|173.87|171.07|172.96|170.16|173.87|171.07|172.96|170.16|0
1651121400000|2022-04-28 04:50:00|172.83|170.03|173.21|170.41|173.34|170.54|172.83|170.03|0
1651121700000|2022-04-28 04:55:00|173.15|170.35|172.82|170.02|173.21|170.41|172.69|169.89|0
1651122000000|2022-04-28 05:00:00|172.89|170.09|173.46|170.66|173.93|171.13|172.89|170.09|0
1651122300000|2022-04-28 05:05:00|173.33|170.53|173.07|170.27|173.72|170.92|173.07|170.27|0
1651122600000|2022-04-28 05:10:00|173.14|170.34|173.19|170.39|173.59|170.79|173|170.2|0
1651122900000|2022-04-28 05:15:00|173.06|170.26|173.58|170.78|173.97|171.17|173.06|170.26|0
1651123200000|2022-04-28 05:20:00|173.45|170.65|174.09|171.29|174.22|171.42|173.31|170.51|0
1651123500000|2022-04-28 05:25:00|174.22|171.42|173.05|170.25|174.35|171.55|172.66|169.86|0
1651123800000|2022-04-28 05:30:00|172.98|170.18|173.56|170.76|173.82|171.02|172.53|169.73|0
1651124100000|2022-04-28 05:35:00|173.17|170.37|173.69|170.89|173.95|171.15|172.07|169.27|0
1651124400000|2022-04-28 05:40:00|173.62|170.82|174.2|171.4|174.86|172.06|173.43|170.63|0
1651124700000|2022-04-28 05:45:00|174.33|171.53|170.7|167.9|174.33|171.53|170.7|167.9|0
1651125000000|2022-04-28 05:50:00|170.83|168.03|170.18|167.38|171.21|168.41|169.8|167|0
1651125300000|2022-04-28 05:55:00|170.43|167.63|171.46|168.66|171.46|168.66|170.3|167.5|0
1651125600000|2022-04-28 06:00:00|171.4|168.6|169.98|167.18|172.37|169.57|169.53|166.73|0
1651125900000|2022-04-28 06:05:00|169.91|167.11|170.55|167.75|171.58|168.78|169.52|166.72|0
1651126200000|2022-04-28 06:10:00|170.42|167.62|169.51|166.71|171.52|168.72|169.13|166.33|0
1651126500000|2022-04-28 06:15:00|169.39|166.59|168.49|165.69|169.64|166.84|168.1|165.3|0
1651126800000|2022-04-28 06:20:00|168.36|165.56|167.72|164.92|168.74|165.94|167.08|164.28|0
1651127100000|2022-04-28 06:25:00|167.59|164.79|167.2|164.4|167.59|164.79|166.13|163.33|0
1651127400000|2022-04-28 06:30:00|167.33|164.53|167.2|164.4|167.45|164.65|166.31|163.51|0
1651127700000|2022-04-28 06:35:00|167.32|164.52|167.19|164.39|167.9|165.1|167|164.2|0
1651128000000|2022-04-28 06:40:00|167.06|164.26|166.05|163.25|167.44|164.64|165.92|163.12|0
1651128300000|2022-04-28 06:45:00|166.17|163.37|166.53|163.73|171.29|168.49|165.16|162.36|0
1651128600000|2022-04-28 06:50:00|166.47|163.67|166.34|163.54|166.68|163.88|165.77|162.97|0
1651128900000|2022-04-28 06:55:00|166.21|163.41|166.39|163.59|167.15|164.35|166.08|163.28|0
1651129200000|2022-04-28 07:00:00|166.01|163.21|165.69|162.89|167.91|165.11|165.38|162.58|0
1651129500000|2022-04-28 07:05:00|165.55|163.15|166.56|164.16|167.7|165.3|165.55|163.15|0
1651129800000|2022-04-28 07:10:00|166.31|163.91|164.66|162.26|167.44|165.04|162.67|160.27|0
1651130100000|2022-04-28 07:15:00|164.54|162.14|162.66|160.26|165.04|162.64|162.54|160.14|0
1651130400000|2022-04-28 07:20:00|162.53|160.13|162.17|159.77|163.11|160.71|161.41|159.01|0
1651130700000|2022-04-28 07:25:00|162.23|159.83|159.63|157.23|163.1|160.7|159.63|157.23|0
1651131000000|2022-04-28 07:30:00|159.75|157.35|159.99|157.59|160.24|157.84|158.89|156.49|0
1651131300000|2022-04-28 07:35:00|159.93|157.53|156.24|153.84|159.93|157.53|156.12|153.72|0
1651131600000|2022-04-28 07:40:00|156.18|153.78|156.47|154.07|156.96|154.56|156.11|153.71|0
1651131900000|2022-04-28 07:45:00|156.42|154.02|157.56|155.16|157.81|155.41|156.35|153.95|0
1651132200000|2022-04-28 07:50:00|157.26|154.86|158.78|156.38|158.78|156.38|157.2|154.8|0
1651132500000|2022-04-28 07:55:00|158.85|156.45|160.13|157.73|160.63|158.23|158.54|156.14|0
1651132800000|2022-04-28 08:00:00|160.26|157.86|159.39|156.99|160.38|157.98|157.74|155.34|0
1651133100000|2022-04-28 08:05:00|159.26|156.86|157.79|155.39|159.26|156.86|157.06|154.66|0
1651133400000|2022-04-28 08:10:00|157.97|155.57|156.32|153.92|159.5|157.1|156.32|153.92|0
1651133700000|2022-04-28 08:15:00|156.44|154.04|156.92|154.52|157.05|154.65|155.59|153.19|0
1651134000000|2022-04-28 08:20:00|157.05|154.65|155.77|153.37|157.47|155.07|155.58|153.18|0
1651134300000|2022-04-28 08:25:00|155.82|153.42|154.85|152.45|155.82|153.42|154.73|152.33|0
1651134600000|2022-04-28 08:30:00|154.73|152.33|154.85|152.45|155.82|153.42|154.73|152.33|0
1651134900000|2022-04-28 08:35:00|154.97|152.57|154.96|152.56|155.21|152.81|154.72|152.32|0
1651135200000|2022-04-28 08:40:00|155.08|152.68|154.84|152.44|155.32|152.92|153.04|150.64|0
1651135500000|2022-04-28 08:45:00|154.96|152.56|154.05|151.65|154.96|152.56|153.27|150.87|0
1651135800000|2022-04-28 08:50:00|153.99|151.59|153.57|151.17|154.71|152.31|153.5|151.1|0
1651136100000|2022-04-28 08:55:00|153.62|151.22|151.47|149.07|153.98|151.58|151.47|149.07|0
1651136400000|2022-04-28 09:00:00|151.23|148.83|151.17|148.77|152.54|150.14|150.34|147.94|0
1651136700000|2022-04-28 09:05:00|151.34|148.94|152.89|150.49|153.13|150.73|150.99|148.59|0
1651137000000|2022-04-28 09:10:00|152.77|150.37|153.72|151.32|154.2|151.8|152.77|150.37|0
1651137300000|2022-04-28 09:15:00|153.84|151.44|154.32|151.92|154.8|152.4|153.84|151.44|0
1651137600000|2022-04-28 09:20:00|154.38|151.98|153.65|151.25|154.56|152.16|153.47|151.07|0
1651137900000|2022-04-28 09:25:00|153.59|151.19|155.15|152.75|155.88|153.48|153.47|151.07|0
1651138200000|2022-04-28 09:30:00|154.97|152.57|154.24|151.84|155.03|152.63|153.76|151.36|0
1651138500000|2022-04-28 09:35:00|154.3|151.9|156.02|153.62|156.14|153.74|153.7|151.3|0
1651138800000|2022-04-28 09:40:00|155.9|153.5|157.42|155.02|157.42|155.02|154.69|152.29|0
1651139100000|2022-04-28 09:45:00|157.11|154.71|155.4|153|157.23|154.83|155.1|152.7|0
1651139400000|2022-04-28 09:50:00|155.65|153.25|156.12|153.72|157.34|154.94|155.52|153.12|0
1651139700000|2022-04-28 09:55:00|156|153.6|156.73|154.33|157.83|155.43|156|153.6|0
1651140000000|2022-04-28 10:00:00|156.61|154.21|157.09|154.69|157.7|155.3|156.24|153.84|0
1651140300000|2022-04-28 10:05:00|156.97|154.57|156.72|154.32|157.69|155.29|155.87|153.47|0
1651140600000|2022-04-28 10:10:00|156.84|154.44|157.93|155.53|158|155.6|156.66|154.26|0
1651140900000|2022-04-28 10:15:00|157.99|155.59|160.02|157.62|160.02|157.62|157.99|155.59|0
1651141200000|2022-04-28 10:20:00|159.89|157.49|159.15|156.75|160.45|158.05|158.66|156.26|0
1651141500000|2022-04-28 10:25:00|159.27|156.87|160.38|157.98|160.87|158.47|159.27|156.87|0
1651141800000|2022-04-28 10:30:00|160.19|157.79|159.45|157.05|160.75|158.35|159.02|156.62|0
1651142100000|2022-04-28 10:35:00|159.38|156.98|159.5|157.1|160.49|158.09|158.76|156.36|0
1651142400000|2022-04-28 10:40:00|159.62|157.22|159.44|157.04|160.24|157.84|158.64|156.24|0
1651142700000|2022-04-28 10:45:00|159.56|157.16|161.66|159.26|161.97|159.57|159.5|157.1|0
1651143000000|2022-04-28 10:50:00|161.72|159.32|161.71|159.31|161.96|159.56|161.1|158.7|0
1651143300000|2022-04-28 10:55:00|161.84|159.44|160.1|157.7|162.09|159.69|159.97|157.57|0
1651143600000|2022-04-28 11:00:00|160.22|157.82|157.27|154.87|160.22|157.82|156.9|154.5|0
1651143900000|2022-04-28 11:05:00|157.21|154.81|155.2|152.8|157.27|154.87|154.84|152.44|0
1651144200000|2022-04-28 11:10:00|154.96|152.56|155.92|153.52|156.22|153.82|154.83|152.43|0
1651144500000|2022-04-28 11:15:00|156.04|153.64|156.16|153.76|156.65|154.25|155.79|153.39|0
1651144800000|2022-04-28 11:20:00|156.03|153.63|156.27|153.87|156.64|154.24|155.79|153.39|0
1651145100000|2022-04-28 11:25:00|156.34|153.94|157.61|155.21|157.85|155.45|155.91|153.51|0
1651145400000|2022-04-28 11:30:00|157.85|155.45|158.7|156.3|158.83|156.43|157.12|154.72|0
1651145700000|2022-04-28 11:35:00|158.83|156.43|158.58|156.18|159.07|156.67|158.09|155.69|0
1651146000000|2022-04-28 11:40:00|158.64|156.24|158.2|155.8|158.94|156.54|158.2|155.8|0
1651146300000|2022-04-28 11:45:00|158.27|155.87|158.57|156.17|158.88|156.48|157.28|154.88|0
1651146600000|2022-04-28 11:50:00|158.69|156.29|159.42|157.02|159.67|157.27|157.71|155.31|0
1651146900000|2022-04-28 11:55:00|159.54|157.14|160.03|157.63|161.27|158.87|159.49|157.09|0
1651147200000|2022-04-28 12:00:00|160.16|157.76|160.96|158.56|161.02|158.62|159.54|157.14|0
1651147500000|2022-04-28 12:05:00|161.02|158.62|161.2|158.8|161.89|159.49|160.77|158.37|0
1651147800000|2022-04-28 12:10:00|161.26|158.86|162.75|160.35|163.07|160.67|161.26|158.86|0
1651148100000|2022-04-28 12:15:00|162.87|160.47|161.81|159.41|163.12|160.72|161.38|158.98|0
1651148400000|2022-04-28 12:20:00|161.75|159.35|160.25|157.85|162|159.6|160.13|157.73|0
1651148700000|2022-04-28 12:25:00|160.07|157.67|163.05|160.65|163.05|160.65|160.01|157.61|0
1651149000000|2022-04-28 12:30:00|163.3|160.9|165.81|163.41|166|163.6|163.3|160.9|0
1651149300000|2022-04-28 12:35:00|165.37|162.97|162.35|159.95|167.27|164.87|161.85|159.45|0
1651149600000|2022-04-28 12:40:00|162.1|159.7|160.73|158.33|162.6|160.2|158.88|156.48|0
1651149900000|2022-04-28 12:45:00|160.85|158.45|164.34|161.94|164.34|161.94|160.79|158.39|0
1651150200000|2022-04-28 12:50:00|164.59|162.19|167.38|164.98|168.27|165.87|164.47|162.07|0
1651150500000|2022-04-28 12:55:00|167.63|165.23|166.35|163.95|168.78|166.38|166.35|163.95|0
1651150800000|2022-04-28 13:00:00|166.61|164.21|166.22|163.82|167.5|165.1|164.71|162.31|0
1651151100000|2022-04-28 13:05:00|166.09|163.69|164.2|161.8|166.09|163.69|163.82|161.42|0
1651151400000|2022-04-28 13:10:00|164.32|161.92|165.83|163.43|165.83|163.43|164.01|161.61|0
1651151700000|2022-04-28 13:15:00|165.7|163.3|163.43|161.03|166.34|163.94|162.93|160.53|0
1651152000000|2022-04-28 13:20:00|163.31|160.91|162.93|160.53|163.68|161.28|162.43|160.03|0
1651152300000|2022-04-28 13:25:00|163.24|160.84|164.3|161.9|165.44|163.04|162.87|160.47|0
1651152600000|2022-04-28 13:30:00|164.17|161.77|170.9|168.5|170.9|168.5|160.43|158.03|0
1651152900000|2022-04-28 13:35:00|170.64|168.24|171.8|169.4|172.45|170.05|167.95|165.55|0
1651153200000|2022-04-28 13:40:00|172.58|170.18|177.55|175.15|178.41|176.01|169.36|166.96|0
1651153500000|2022-04-28 13:45:00|177.28|174.88|176.49|174.09|177.28|174.88|172.44|170.04|0
1651153800000|2022-04-28 13:50:00|176.75|174.35|172.33|169.93|178.86|176.46|171.81|169.41|0
1651154100000|2022-04-28 13:55:00|172.72|170.32|173.89|171.49|175.6|173.2|171.94|169.54|0
1651154400000|2022-04-28 14:00:00|174.15|171.75|182.52|180.12|182.65|180.25|173.63|171.23|0
1651154700000|2022-04-28 14:05:00|182.38|179.98|178.89|176.49|183.33|180.93|176.64|174.24|0
1651155000000|2022-04-28 14:10:00|178.23|175.83|178.89|176.49|181.97|179.57|176.77|174.37|0
1651155300000|2022-04-28 14:15:00|179.02|176.62|173.08|170.68|181.7|179.3|172.95|170.55|0
1651155600000|2022-04-28 14:20:00|172.82|170.42|176.62|174.22|176.89|174.49|169.98|167.58|0
1651155900000|2022-04-28 14:25:00|176.89|174.49|184.23|181.83|184.57|182.17|176.75|174.35|0
1651156200000|2022-04-28 14:30:00|184.77|182.37|188.07|185.67|188.34|185.94|183.55|181.15|0
1651156500000|2022-04-28 14:35:00|188.48|186.08|186.69|184.29|188.48|186.08|184.25|181.85|0
1651156800000|2022-04-28 14:40:00|187.1|184.7|186.14|183.74|190.12|187.72|186.01|183.61|0
1651157100000|2022-04-28 14:45:00|186.01|183.61|186.07|183.67|186.96|184.56|183.3|180.9|0
1651157400000|2022-04-28 14:50:00|186.14|183.74|185.39|182.99|189.01|186.61|184.1|181.7|0
1651157700000|2022-04-28 14:55:00|184.91|182.51|181.34|178.94|185.18|182.78|179.81|177.41|0
1651158000000|2022-04-28 15:00:00|180.94|178.54|178.41|176.01|181.81|179.41|177.55|175.15|0
1651158300000|2022-04-28 15:05:00|178.35|175.95|173.75|171.35|179.8|177.4|172.97|170.57|0
1651158600000|2022-04-28 15:10:00|174.14|171.74|172.97|170.57|175.05|172.65|172.97|170.57|0
1651158900000|2022-04-28 15:15:00|171.68|169.28|169.78|167.38|174.14|171.74|169.4|167|0
1651159200000|2022-04-28 15:20:00|169.65|167.25|171.97|169.57|173.02|170.62|169.4|167|0
1651159500000|2022-04-28 15:25:00|171.59|169.19|171.06|168.66|172.5|170.1|167.52|165.12|0
1651159800000|2022-04-28 15:30:00|170.34|167.94|168.14|165.74|172.55|170.15|168.01|165.61|0
1651160100000|2022-04-28 15:35:00|168.27|165.87|173.2|170.8|173.27|170.87|168.14|165.74|0
1651160400000|2022-04-28 15:40:00|173.33|170.93|174.77|172.37|174.77|172.37|171.76|169.36|0
1651160700000|2022-04-28 15:45:00|174.64|172.24|174.9|172.5|177.15|174.75|174.24|171.84|0
1651161000000|2022-04-28 15:50:00|175.03|172.63|172.07|169.67|176.09|173.69|170.31|167.91|0
1651161300000|2022-04-28 15:55:00|172.13|169.73|171.68|169.28|174.69|172.29|171.48|169.08|0
1651161600000|2022-04-28 16:00:00|172|169.6|170.66|168.26|174.45|172.05|170.15|167.75|0
1651161900000|2022-04-28 16:05:00|170.79|168.39|172.87|170.47|175.1|172.7|170.79|168.39|0
1651162200000|2022-04-28 16:10:00|172.61|170.21|168.46|166.06|173.13|170.73|168.46|166.06|0
1651162500000|2022-04-28 16:15:00|167.95|165.55|164.89|162.49|168.66|166.26|164.76|162.36|0
1651162800000|2022-04-28 16:20:00|165.01|162.61|162.49|160.09|165.52|163.12|161.86|159.46|0
1651163100000|2022-04-28 16:25:00|162.36|159.96|158.87|156.47|162.36|159.96|158.87|156.47|0
1651163400000|2022-04-28 16:30:00|158.63|156.23|156.78|153.9|159.24|156.84|156.65|153.53|0
1651163700000|2022-04-28 16:35:00|156.53|153.65|154.32|151.44|156.65|153.77|152.67|149.79|0
1651164000000|2022-04-28 16:40:00|154.44|151.56|150.56|147.68|154.44|151.56|150.32|147.44|0
1651164300000|2022-04-28 16:45:00|150.32|147.44|147.82|144.94|150.32|147.44|145.36|142.48|0
1651164600000|2022-04-28 16:50:00|147.7|144.82|147.46|144.58|150.55|147.67|147.34|144.46|0
1651164900000|2022-04-28 16:55:00|147.82|144.94|145.53|142.65|150.01|147.13|145.36|142.48|0
1651165200000|2022-04-28 17:00:00|145.06|142.18|144.24|141.36|147.06|144.18|144.01|141.13|0
1651165500000|2022-04-28 17:05:00|144.36|141.48|142.26|139.38|145.64|142.76|141.69|138.81|0
1651165800000|2022-04-28 17:10:00|142.38|139.5|138.49|135.61|142.38|139.5|138.15|135.27|0
1651166100000|2022-04-28 17:15:00|138.71|135.83|138.97|136.09|141.34|138.46|137.7|134.82|0
1651166400000|2022-04-28 17:20:00|139.09|136.21|141.14|138.26|142.41|139.53|138.97|136.09|0
1651166700000|2022-04-28 17:25:00|140.91|138.03|139.31|136.43|141.14|138.26|138.62|135.74|0
1651167000000|2022-04-28 17:30:00|139.42|136.54|139.3|136.42|141.65|138.77|138.28|135.4|0
1651167300000|2022-04-28 17:35:00|139.19|136.31|136.81|133.93|140.1|137.22|136.58|133.7|0
1651167600000|2022-04-28 17:40:00|136.58|133.7|138.84|135.96|141|138.12|136.13|133.25|0
1651167900000|2022-04-28 17:45:00|138.83|135.95|137.57|134.69|139.74|136.86|136.89|134.01|0
1651168200000|2022-04-28 17:50:00|137.45|134.57|140.9|138.02|141.13|138.25|137.45|134.57|0
1651168500000|2022-04-28 17:55:00|140.79|137.91|138.33|135.93|141.82|138.94|138.1|135.7|0
1651168800000|2022-04-28 18:00:00|138.22|135.82|137.54|135.14|139.01|136.61|137.09|134.69|0
1651169100000|2022-04-28 18:05:00|137.65|135.25|138.55|136.15|139.8|137.4|137.42|135.02|0
1651169400000|2022-04-28 18:10:00|138.43|136.03|138.99|136.59|139.22|136.82|136.74|134.34|0
1651169700000|2022-04-28 18:15:00|138.65|136.25|137.52|135.12|140.24|137.84|137.52|135.12|0
1651170000000|2022-04-28 18:20:00|137.63|135.23|136.28|133.88|139.1|136.7|136.28|133.88|0
1651170300000|2022-04-28 18:25:00|136.17|133.77|136.72|134.32|137.96|135.56|136.17|133.77|0
1651170600000|2022-04-28 18:30:00|136.61|134.21|136.94|134.54|138.41|136.01|135.61|133.21|0
1651170900000|2022-04-28 18:35:00|136.72|134.32|135.48|133.08|137.17|134.77|134.93|132.53|0
1651171200000|2022-04-28 18:40:00|135.37|132.97|133.04|130.64|135.37|132.97|132.93|130.53|0
1651171500000|2022-04-28 18:45:00|132.93|130.53|131.53|129.13|134.86|132.46|131.53|129.13|0
1651171800000|2022-04-28 18:50:00|131.42|129.02|133.38|130.98|133.38|130.98|129.9|127.5|0
1651172100000|2022-04-28 18:55:00|133.49|131.09|132.52|130.12|134.15|131.75|132.06|129.66|0
1651172400000|2022-04-28 19:00:00|133.07|130.67|132.46|130.06|134.27|131.87|131.1|128.7|0
1651172700000|2022-04-28 19:05:00|132.62|130.22|131.39|128.51|132.62|130.22|130.78|127.92|0
1651173000000|2022-04-28 19:10:00|131.44|128.56|132.96|130.08|133.73|130.85|131.44|128.56|0
1651173300000|2022-04-28 19:15:00|133.18|130.3|131.74|128.86|133.84|130.96|131.44|128.56|0
1651173600000|2022-04-28 19:20:00|131.63|128.75|130.31|127.43|132.47|129.59|130.1|127.22|0
1651173900000|2022-04-28 19:25:00|130.63|127.75|133.87|130.99|133.87|130.99|130.42|127.54|0
1651174200000|2022-04-28 19:30:00|133.98|131.1|137.86|134.98|138.19|135.31|133.44|130.56|0
1651174500000|2022-04-28 19:35:00|137.75|134.87|138.63|135.75|139.97|137.09|136.75|133.87|0
1651174800000|2022-04-28 19:40:00|138.52|135.64|140.19|137.31|140.75|137.87|135.98|133.1|0
1651175100000|2022-04-28 19:45:00|140.52|137.64|140.72|137.84|142.64|139.76|137.27|134.39|0
1651175400000|2022-04-28 19:50:00|142.18|139.3|142.07|139.19|144.46|141.58|141.16|138.28|0
1651175700000|2022-04-28 19:55:00|142.4|139.52|139.97|137.09|146.44|143.56|139.97|137.09|0
1651176000000|2022-04-28 20:00:00|139.3|136.42|148.43|145.55|153.43|150.55|139.19|136.31|0
1651176300000|2022-04-28 20:05:00|147.61|144.73|150.64|147.76|151.59|148.71|144.9|142.02|0
1651176600000|2022-04-28 20:10:00|151.47|148.59|152.53|149.65|152.89|150.01|148.71|145.83|0
1651176900000|2022-04-28 20:15:00|152.29|148.93|152.11|148.75|153.84|150.48|151.11|147.75|0
1651177200000|2022-04-28 20:20:00|152.05|148.69|150.58|147.22|153.18|149.82|149.05|145.69|0
1651177500000|2022-04-28 20:25:00|150.46|147.1|149.87|146.51|151.69|148.33|149.4|146.04|0
1651177800000|2022-04-28 20:30:00|149.69|146.33|143.51|139.59|149.69|146.33|138.3|134.94|0
1651178100000|2022-04-28 20:35:00|143.34|139.42|145.39|141.47|145.9|141.98|141.54|137.62|0
1651178400000|2022-04-28 20:40:00|145.33|141.41|144.07|140.15|146.77|142.85|143.5|139.58|0
1651178700000|2022-04-28 20:45:00|144.25|140.33|150.87|146.95|151.11|147.19|144.13|140.21|0
1651179000000|2022-04-28 20:50:00|150.81|146.89|148.78|145.98|151.29|147.69|148.54|145.74|0
1651179300000|2022-04-28 20:55:00|149.01|146.21|149.24|146.44|150.01|147.21|146.96|144.16|0
1651179600000|2022-04-28 21:00:00|149.45|146.65|150.63|147.83|151.17|148.37|148.17|145.37|0
1651179900000|2022-04-28 21:05:00|150.65|147.85|152.06|149.26|152.42|149.62|150.49|147.69|0
1651180200000|2022-04-28 21:10:00|152.08|149.28|154.61|151.81|154.61|151.81|150.94|148.14|0
1651180500000|2022-04-28 21:15:00|154.55|151.75|154.93|152.13|155.27|152.47|153.92|151.12|0
1651180800000|2022-04-28 21:20:00|154.78|151.98|159.75|156.95|161.39|158.59|154.67|151.87|0
1651181100000|2022-04-28 21:25:00|159.73|156.93|158.36|155.56|160.38|157.58|157.43|154.63|0
1651181400000|2022-04-28 21:30:00|158.35|155.55|158.44|155.64|159.2|156.4|158.08|155.28|0
1651181700000|2022-04-28 21:35:00|158.37|155.57|158.25|155.45|159.24|156.44|158.25|155.45|0
1651182000000|2022-04-28 21:40:00|158.22|155.42|158.37|155.57|158.37|155.57|156.63|153.83|0
1651182300000|2022-04-28 21:45:00|158.55|155.75|155.55|152.75|158.55|155.75|155.27|152.47|0
1651182600000|2022-04-28 21:50:00|155.57|152.77|155.19|152.39|155.85|153.05|154.67|151.87|0
1651182900000|2022-04-28 21:55:00|155.23|152.43|155.02|152.22|155.35|152.55|153.97|151.17|0
1651183200000|2022-04-28 22:00:00|158.18|155.38|155.62|152.82|161.14|158.34|155.5|152.7|0
1651183500000|2022-04-28 22:05:00|155.68|152.88|155.31|152.51|156.16|153.36|154.59|151.79|0
1651183800000|2022-04-28 22:10:00|155.43|152.63|154.82|152.02|156.52|153.72|154.04|151.24|0
1651184100000|2022-04-28 22:15:00|154.34|151.54|154.03|151.23|154.46|151.66|153.14|150.34|0
1651184400000|2022-04-28 22:20:00|154.09|151.29|154.21|151.41|154.45|151.65|152.41|149.61|0
1651184700000|2022-04-28 22:25:00|154.09|151.29|154.8|152|155.9|153.1|153.85|151.05|0
1651185000000|2022-04-28 22:30:00|154.87|152.07|154.08|151.28|154.87|152.07|153|150.2|0
1651185300000|2022-04-28 22:35:00|154.2|151.4|154.79|151.99|155.04|152.24|154.19|151.39|0
1651185600000|2022-04-28 22:40:00|154.91|152.11|156.49|153.69|157.22|154.42|154.67|151.87|0
1651185900000|2022-04-28 22:45:00|156.85|154.05|156.85|154.05|157.22|154.42|156|153.2|0
1651186200000|2022-04-28 22:50:00|156.91|154.11|157.33|154.53|157.7|154.9|156.72|153.92|0
1651186500000|2022-04-28 22:55:00|157.21|154.41|156.35|153.55|157.33|154.53|156.23|153.43|0
1651186800000|2022-04-28 23:00:00|156.23|153.43|157.07|154.27|157.5|154.7|156.23|153.43|0
1651187100000|2022-04-28 23:05:00|157.19|154.39|156.7|153.9|157.5|154.7|156.7|153.9|0
1651187400000|2022-04-28 23:10:00|156.77|153.97|156.57|153.77|157.07|154.27|156.33|153.53|0
1651187700000|2022-04-28 23:15:00|156.76|153.96|154.99|152.19|157.18|154.38|154.81|152.01|0
1651188000000|2022-04-28 23:20:00|155.11|152.31|155.23|152.43|155.3|152.5|154.39|151.59|0
1651188300000|2022-04-28 23:25:00|155.11|152.31|155.05|152.25|155.59|152.79|154.98|152.18|0
1651188600000|2022-04-28 23:30:00|155.1|152.3|156.01|153.21|156.19|153.39|154.62|151.82|0
1651188900000|2022-04-28 23:35:00|156.07|153.27|156.55|153.75|156.86|154.06|155.7|152.9|0
1651189200000|2022-04-28 23:40:00|156.43|153.63|156.79|153.99|157.16|154.36|156.43|153.63|0
1651189500000|2022-04-28 23:45:00|156.66|153.86|156.42|153.62|157.03|154.23|156.42|153.62|0
1651189800000|2022-04-28 23:50:00|156.54|153.74|156.23|153.43|156.78|153.98|156.17|153.37|0
1651190100000|2022-04-28 23:55:00|156.17|153.37|156.41|153.61|156.65|153.85|156.16|153.36|0
1651190400000|2022-04-29 00:00:00|156.28|153.48|155.86|153.06|156.53|153.73|155.67|152.87|0
1651190700000|2022-04-29 00:05:00|155.91|153.11|155.3|152.5|155.91|153.11|155.24|152.44|0
1651191000000|2022-04-29 00:10:00|155.37|152.57|153.61|150.81|155.42|152.62|153.49|150.69|0
1651191300000|2022-04-29 00:15:00|153.49|150.69|150.92|148.12|153.49|150.69|150.38|147.58|0
1651191600000|2022-04-29 00:20:00|150.8|148|149.13|146.33|150.8|148|149.01|146.21|0
1651191900000|2022-04-29 00:25:00|149.25|146.45|149|146.2|149.37|146.57|148.48|145.68|0
1651192200000|2022-04-29 00:30:00|148.89|146.09|149.47|146.67|149.47|146.67|148.77|145.97|0
1651192500000|2022-04-29 00:35:00|149.42|146.62|149.71|146.91|149.82|147.02|148.76|145.96|0
1651192800000|2022-04-29 00:40:00|149.59|146.79|150.29|147.49|150.65|147.85|149.59|146.79|0
1651193100000|2022-04-29 00:45:00|150.41|147.61|150.29|147.49|150.65|147.85|150.06|147.26|0
1651193400000|2022-04-29 00:50:00|150.23|147.43|150.64|147.84|150.76|147.96|149.46|146.66|0
1651193700000|2022-04-29 00:55:00|150.76|147.96|149.45|146.65|150.88|148.08|149.33|146.53|0
1651194000000|2022-04-29 01:00:00|149.39|146.59|150.04|147.24|150.04|147.24|148.97|146.17|0
1651194300000|2022-04-29 01:05:00|149.92|147.12|149.14|146.34|149.92|147.12|148.96|146.16|0
1651194600000|2022-04-29 01:10:00|149.08|146.28|149.31|146.51|149.67|146.87|148.6|145.8|0
1651194900000|2022-04-29 01:15:00|149.19|146.39|147.18|144.38|149.43|146.63|146.83|144.03|0
1651195200000|2022-04-29 01:20:00|147.13|144.33|147.53|144.73|148.48|145.68|146.95|144.15|0
1651195500000|2022-04-29 01:25:00|147.47|144.67|146.35|143.55|147.53|144.73|145.42|142.62|0
1651195800000|2022-04-29 01:30:00|146.18|143.38|144.72|141.92|146.24|143.44|144.37|141.57|0
1651196100000|2022-04-29 01:35:00|144.49|141.69|144.13|141.33|144.78|141.98|143.79|140.99|0
1651196400000|2022-04-29 01:40:00|144.02|141.22|143.32|140.52|144.25|141.45|142.63|139.83|0
1651196700000|2022-04-29 01:45:00|143.2|140.4|143.43|140.63|143.78|140.98|142.86|140.06|0
1651197000000|2022-04-29 01:50:00|143.49|140.69|143.89|141.09|144.24|141.44|143.2|140.4|0
1651197300000|2022-04-29 01:55:00|143.83|141.03|144.29|141.49|144.29|141.49|143.42|140.62|0
1651197600000|2022-04-29 02:00:00|144.06|141.26|143.82|141.02|144.4|141.6|143.65|140.85|0
1651197900000|2022-04-29 02:05:00|143.88|141.08|143.64|140.84|144.28|141.48|143.52|140.72|0
1651198200000|2022-04-29 02:10:00|143.52|140.72|144.91|142.11|145.02|142.22|143.06|140.26|0
1651198500000|2022-04-29 02:15:00|144.79|141.99|144.79|141.99|144.97|142.17|144.33|141.53|0
1651198800000|2022-04-29 02:20:00|144.61|141.81|144.49|141.69|145.01|142.21|144.43|141.63|0
1651199100000|2022-04-29 02:25:00|144.55|141.75|144.78|141.98|145.83|143.03|144.55|141.75|0
1651199400000|2022-04-29 02:30:00|144.89|142.09|146.11|143.31|146.28|143.48|144.89|142.09|0
1651199700000|2022-04-29 02:35:00|146.05|143.25|146.86|144.06|146.98|144.18|145.58|142.78|0
1651200000000|2022-04-29 02:40:00|146.98|144.18|146.74|143.94|147.68|144.88|146.62|143.82|0
1651200300000|2022-04-29 02:45:00|146.62|143.82|146.03|143.23|146.62|143.82|145.57|142.77|0
1651200600000|2022-04-29 02:50:00|145.92|143.12|145.51|142.71|145.92|143.12|145.16|142.36|0
1651200900000|2022-04-29 02:55:00|145.33|142.53|145.91|143.11|146.26|143.46|145.04|142.24|0
1651201200000|2022-04-29 03:00:00|145.79|142.99|145.55|142.75|145.79|142.99|145.21|142.41|0
1651201500000|2022-04-29 03:05:00|145.67|142.87|146.01|143.21|146.37|143.57|145.55|142.75|0
1651201800000|2022-04-29 03:10:00|146.07|143.27|146.83|144.03|147.42|144.62|146.01|143.21|0
1651202100000|2022-04-29 03:15:00|146.59|143.79|145.3|142.5|147.06|144.26|145.02|142.22|0
1651202400000|2022-04-29 03:20:00|145.19|142.39|146.46|143.66|146.47|143.67|145.07|142.27|0
1651202700000|2022-04-29 03:25:00|146.41|143.61|144.71|141.91|146.58|143.78|144.13|141.33|0
1651203000000|2022-04-29 03:30:00|144.66|141.86|144.53|141.73|144.89|142.09|144.19|141.39|0
1651203300000|2022-04-29 03:35:00|144.36|141.56|145.63|142.83|145.93|143.13|144.36|141.56|0
1651203600000|2022-04-29 03:40:00|145.51|142.71|145.39|142.59|146.33|143.53|145.16|142.36|0
1651203900000|2022-04-29 03:45:00|145.51|142.71|145.62|142.82|145.69|142.89|144.69|141.89|0
1651204200000|2022-04-29 03:50:00|145.56|142.76|146.55|143.75|146.67|143.87|144.46|141.66|0
1651204500000|2022-04-29 03:55:00|146.43|143.63|145.2|142.4|147.25|144.45|145.03|142.23|0
1651204800000|2022-04-29 04:00:00|145.14|142.34|145.84|143.04|146.02|143.22|144.33|141.53|0
1651205100000|2022-04-29 04:05:00|145.9|143.1|145.54|142.74|146.3|143.5|145.43|142.63|0
1651205400000|2022-04-29 04:10:00|145.6|142.8|145.83|143.03|146.01|143.21|145.42|142.62|0
1651205700000|2022-04-29 04:15:00|145.89|143.09|145.65|142.85|146.06|143.26|145.47|142.67|0
1651206000000|2022-04-29 04:20:00|145.71|142.91|145.82|143.02|145.93|143.13|145.24|142.44|0
1651206300000|2022-04-29 04:25:00|145.76|142.96|145.52|142.72|145.88|143.08|145.29|142.49|0
1651206600000|2022-04-29 04:30:00|145.58|142.78|145.11|142.31|145.76|142.96|144.87|142.07|0
1651206900000|2022-04-29 04:35:00|145.22|142.42|145.57|142.77|145.68|142.88|144.93|142.13|0
1651207200000|2022-04-29 04:40:00|145.51|142.71|145.21|142.41|145.68|142.88|145.1|142.3|0
1651207500000|2022-04-29 04:45:00|145.33|142.53|144.86|142.06|145.79|142.99|144.86|142.06|0
1651207800000|2022-04-29 04:50:00|144.74|141.94|144.85|142.05|145.67|142.87|144.51|141.71|0
1651208100000|2022-04-29 04:55:00|144.8|142|144.38|141.58|144.97|142.17|144.04|141.24|0
1651208400000|2022-04-29 05:00:00|144.5|141.7|142.19|139.39|144.5|141.7|141.84|139.04|0
1651208700000|2022-04-29 05:05:00|142.07|139.27|141.38|138.58|142.3|139.5|141.27|138.47|0
1651209000000|2022-04-29 05:10:00|141.49|138.69|141.83|139.03|142.18|139.38|141.38|138.58|0
1651209300000|2022-04-29 05:15:00|141.72|138.92|142.75|139.95|142.86|140.06|141.72|138.92|0
1651209600000|2022-04-29 05:20:00|142.63|139.83|143.55|140.75|144.71|141.91|142.51|139.71|0
1651209900000|2022-04-29 05:25:00|143.66|140.86|143.08|140.28|143.78|140.98|142.97|140.17|0
1651210200000|2022-04-29 05:30:00|142.96|140.16|142.9|140.1|143.66|140.86|142.39|139.59|0
1651210500000|2022-04-29 05:35:00|142.96|140.16|142.15|139.35|143.07|140.27|141.81|139.01|0
1651210800000|2022-04-29 05:40:00|142.03|139.23|142.49|139.69|142.72|139.92|141.92|139.12|0
1651211100000|2022-04-29 05:45:00|142.26|139.46|142.6|139.8|142.66|139.86|142.03|139.23|0
1651211400000|2022-04-29 05:50:00|142.71|139.91|144.09|141.29|144.27|141.47|142.6|139.8|0
1651211700000|2022-04-29 05:55:00|144.32|141.52|143.16|140.36|144.9|142.1|143.05|140.25|0
1651212000000|2022-04-29 06:00:00|143.28|140.48|142.07|139.27|145.01|142.21|142.07|139.27|0
1651212300000|2022-04-29 06:05:00|141.89|139.09|140.75|137.95|142.01|139.21|139.84|137.04|0
1651212600000|2022-04-29 06:10:00|140.86|138.06|142.57|139.77|143.5|140.7|140.86|138.06|0
1651212900000|2022-04-29 06:15:00|142.46|139.66|142.22|139.42|143.44|140.64|141.08|138.28|0
1651213200000|2022-04-29 06:20:00|142.34|139.54|141.07|138.27|142.91|140.11|140.56|137.76|0
1651213500000|2022-04-29 06:25:00|141.25|138.45|140.84|138.04|141.87|139.07|140.39|137.59|0
1651213800000|2022-04-29 06:30:00|140.72|137.92|140.15|137.35|141.52|138.72|139.7|136.9|0
1651214100000|2022-04-29 06:35:00|140.1|137.3|139.58|136.78|140.15|137.35|138.9|136.1|0
1651214400000|2022-04-29 06:40:00|139.8|137|139.63|136.83|140.37|137.57|139.41|136.61|0
1651214700000|2022-04-29 06:45:00|139.69|136.89|140.82|138.02|140.93|138.13|139.12|136.32|0
1651215000000|2022-04-29 06:50:00|140.59|137.79|142.18|139.38|142.42|139.62|140.48|137.68|0
1651215300000|2022-04-29 06:55:00|142.41|139.61|143.79|140.99|144.14|141.34|141.84|139.04|0
1651215600000|2022-04-29 07:00:00|143.45|140.65|146.64|143.84|147.28|144.48|143.22|140.42|0
1651215900000|2022-04-29 07:05:00|146.32|143.92|145.85|143.45|148.44|146.04|145.73|143.33|0
1651216200000|2022-04-29 07:10:00|145.73|143.33|147.81|145.41|148.16|145.76|145.44|143.04|0
1651216500000|2022-04-29 07:15:00|147.87|145.47|147.1|144.7|148.04|145.64|146.16|143.76|0
1651216800000|2022-04-29 07:20:00|147.04|144.64|145.8|143.4|147.04|144.64|144.7|142.3|0
1651217100000|2022-04-29 07:25:00|146.21|143.81|145.68|143.28|147.5|145.1|144.63|142.23|0
1651217400000|2022-04-29 07:30:00|145.62|143.22|144.39|141.99|145.62|143.22|143.76|141.36|0
1651217700000|2022-04-29 07:35:00|144.45|142.05|143.12|140.72|144.45|142.05|142.31|139.91|0
1651218000000|2022-04-29 07:40:00|143|140.6|143.19|140.79|145.07|142.67|142.56|140.16|0
1651218300000|2022-04-29 07:45:00|143.3|140.9|142.38|139.98|144.29|141.89|141.97|139.57|0
1651218600000|2022-04-29 07:50:00|142.32|139.92|142.66|140.26|144.22|141.82|140.94|138.54|0
1651218900000|2022-04-29 07:55:00|142.72|140.32|143.81|141.41|144.45|142.05|142.37|139.97|0
1651219200000|2022-04-29 08:00:00|143.58|141.18|142.88|140.48|144.5|142.1|142.19|139.79|0
1651219500000|2022-04-29 08:05:00|142.42|140.02|143.1|140.7|144.15|141.75|141.61|139.21|0
1651219800000|2022-04-29 08:10:00|142.99|140.59|142.7|140.3|143.22|140.82|142.18|139.78|0
1651220100000|2022-04-29 08:15:00|142.64|140.24|143.09|140.69|143.09|140.69|141.71|139.31|0
1651220400000|2022-04-29 08:20:00|143.21|140.81|144.71|142.31|144.83|142.43|143.09|140.69|0
1651220700000|2022-04-29 08:25:00|144.65|142.25|142.16|139.76|146.23|143.83|142.16|139.76|0
1651221000000|2022-04-29 08:30:00|142.27|139.87|144.7|142.3|144.7|142.3|142.16|139.76|0
1651221300000|2022-04-29 08:35:00|144.88|142.48|146.8|144.4|146.8|144.4|144.12|141.72|0
1651221600000|2022-04-29 08:40:00|146.68|144.28|147.03|144.63|147.38|144.98|145.39|142.99|0
1651221900000|2022-04-29 08:45:00|147.38|144.98|145.27|142.87|147.38|144.98|144.69|142.29|0
1651222200000|2022-04-29 08:50:00|145.5|143.1|146.08|143.68|146.55|144.15|145.09|142.69|0
1651222500000|2022-04-29 08:55:00|146.14|143.74|146.31|143.91|147.13|144.73|145.84|143.44|0
1651222800000|2022-04-29 09:00:00|146.25|143.85|146.99|144.59|147.6|145.2|145.98|143.58|0
1651223100000|2022-04-29 09:05:00|146.87|144.47|149.23|146.83|149.71|147.31|146.87|144.47|0
1651223400000|2022-04-29 09:10:00|149.11|146.71|149.58|147.18|149.71|147.31|148.64|146.24|0
1651223700000|2022-04-29 09:15:00|149.7|147.3|149.34|146.94|150.53|148.13|149.1|146.7|0
1651224000000|2022-04-29 09:20:00|149.46|147.06|148.68|146.28|150.05|147.65|147.91|145.51|0
1651224300000|2022-04-29 09:25:00|148.92|146.52|150.76|148.36|151.24|148.84|148.86|146.46|0
1651224600000|2022-04-29 09:30:00|151|148.6|150.7|148.3|151.72|149.32|149.33|146.93|0
1651224900000|2022-04-29 09:35:00|150.76|148.36|149.86|147.46|151.35|148.95|149.68|147.28|0
1651225200000|2022-04-29 09:40:00|149.91|147.51|151.54|149.14|152.44|150.04|149.91|147.51|0
1651225500000|2022-04-29 09:45:00|151.66|149.26|151.41|149.01|152.37|149.97|151.17|148.77|0
1651225800000|2022-04-29 09:50:00|151.17|148.77|152.73|150.33|152.85|150.45|150.81|148.41|0
1651226100000|2022-04-29 09:55:00|152.61|150.21|151.52|149.12|152.96|150.56|151.28|148.88|0
1651226400000|2022-04-29 10:00:00|151.46|149.06|149.55|147.15|151.7|149.3|148.78|146.38|0
1651226700000|2022-04-29 10:05:00|149.61|147.21|149.84|147.44|150.68|148.28|149.61|147.21|0
1651227000000|2022-04-29 10:10:00|149.96|147.56|151.26|148.86|152.17|149.77|149.96|147.56|0
1651227300000|2022-04-29 10:15:00|151.38|148.98|151.38|148.98|151.86|149.46|150.07|147.67|0
1651227600000|2022-04-29 10:20:00|151.44|149.04|152.69|150.29|152.82|150.42|151.38|148.98|0
1651227900000|2022-04-29 10:25:00|152.33|149.93|154.14|151.74|154.75|152.35|152.21|149.81|0
1651228200000|2022-04-29 10:30:00|154.02|151.62|153.53|151.13|154.74|152.34|153.05|150.65|0
1651228500000|2022-04-29 10:35:00|153.77|151.37|154.56|152.16|154.86|152.46|153.53|151.13|0
1651228800000|2022-04-29 10:40:00|154.61|152.21|156.53|154.13|156.66|154.26|153.82|151.42|0
1651229100000|2022-04-29 10:45:00|156.66|154.26|156.65|154.25|157.14|154.74|155.92|153.52|0
1651229400000|2022-04-29 10:50:00|156.77|154.37|155.55|153.15|156.77|154.37|155.19|152.79|0
1651229700000|2022-04-29 10:55:00|155.67|153.27|156.52|154.12|157.5|155.1|155.43|153.03|0
1651230000000|2022-04-29 11:00:00|156.4|154|156.64|154.24|157.62|155.22|155.06|152.66|0
1651230300000|2022-04-29 11:05:00|156.51|154.11|155.84|153.44|156.75|154.35|155.42|153.02|0
1651230600000|2022-04-29 11:10:00|155.78|153.38|157.55|155.15|158.34|155.94|155.78|153.38|0
1651230900000|2022-04-29 11:15:00|157.6|155.2|155.77|153.37|157.73|155.33|155.64|153.24|0
1651231200000|2022-04-29 11:20:00|155.83|153.43|155.03|152.63|156.01|153.61|154.79|152.39|0
1651231500000|2022-04-29 11:25:00|154.97|152.57|155.63|153.23|156.49|154.09|154.3|151.9|0
1651231800000|2022-04-29 11:30:00|155.7|153.3|157.4|155|157.46|155.06|154.66|152.26|0
1651232100000|2022-04-29 11:35:00|157.46|155.06|157.27|154.87|158.26|155.86|157.21|154.81|0
1651232400000|2022-04-29 11:40:00|157.58|155.18|158.31|155.91|159.05|156.65|157.33|154.93|0
1651232700000|2022-04-29 11:45:00|158.37|155.97|158.67|156.27|159.04|156.64|157.14|154.74|0
1651233000000|2022-04-29 11:50:00|158.74|156.34|158.86|156.46|160.16|157.76|158.67|156.27|0
1651233300000|2022-04-29 11:55:00|158.91|156.51|158.29|155.89|158.91|156.51|156.95|154.55|0
1651233600000|2022-04-29 12:00:00|158.36|155.96|157.18|154.78|158.79|156.39|156.82|154.42|0
1651233900000|2022-04-29 12:05:00|157.06|154.66|155.77|153.37|157.79|155.39|155.59|153.19|0
1651234200000|2022-04-29 12:10:00|155.71|153.31|155.95|153.55|157.18|154.78|155.59|153.19|0
1651234500000|2022-04-29 12:15:00|155.83|153.43|154.49|152.09|156.07|153.67|154.37|151.97|0
1651234800000|2022-04-29 12:20:00|154.37|151.97|151.24|148.84|154.61|152.21|151.12|148.72|0
1651235100000|2022-04-29 12:25:00|151.12|148.72|150.76|148.36|153.11|150.71|150.64|148.24|0
1651235400000|2022-04-29 12:30:00|150.88|148.48|154.13|151.73|156.08|153.68|150.88|148.48|0
1651235700000|2022-04-29 12:35:00|154.61|152.21|157.05|154.65|158.41|156.01|154.61|152.21|0
1651236000000|2022-04-29 12:40:00|156.93|154.53|154.6|152.2|157.42|155.02|153.87|151.47|0
1651236300000|2022-04-29 12:45:00|154.48|152.08|152.9|150.5|155.33|152.93|152.06|149.66|0
1651236600000|2022-04-29 12:50:00|153.5|151.1|153.86|151.46|154.17|151.77|152.3|149.9|0
1651236900000|2022-04-29 12:55:00|153.98|151.58|156.66|154.26|156.66|154.26|153.38|150.98|0
1651237200000|2022-04-29 13:00:00|157.03|154.63|157.21|154.81|157.64|155.24|155.56|153.16|0
1651237500000|2022-04-29 13:05:00|157.27|154.87|160.73|158.33|160.86|158.46|157.02|154.62|0
1651237800000|2022-04-29 13:10:00|160.86|158.46|161.98|159.58|162.36|159.96|160.23|157.83|0
1651238100000|2022-04-29 13:15:00|161.86|159.46|160.23|157.83|162.36|159.96|159.73|157.33|0
1651238400000|2022-04-29 13:20:00|160.6|158.2|156.51|154.11|160.85|158.45|156.02|153.62|0
1651238700000|2022-04-29 13:25:00|156.58|154.18|156.51|154.11|157.74|155.34|155.77|153.37|0
1651239000000|2022-04-29 13:30:00|156.33|153.93|153.59|151.19|158.71|156.31|152.27|149.87|0
1651239300000|2022-04-29 13:35:00|153.47|151.07|156.55|154.15|158.15|155.75|151.32|148.92|0
1651239600000|2022-04-29 13:40:00|156.19|153.79|160.62|158.22|161.31|158.91|153.88|151.48|0
1651239900000|2022-04-29 13:45:00|160.93|158.53|157.89|155.49|161.93|159.53|156.67|154.27|0
1651240200000|2022-04-29 13:50:00|158.14|155.74|156.55|154.15|159.74|157.34|155.57|153.17|0
1651240500000|2022-04-29 13:55:00|155.7|153.3|145.2|142.8|155.7|153.3|144.5|142.1|0
1651240800000|2022-04-29 14:00:00|145.02|142.62|147.87|145.47|148.62|146.22|144.61|142.21|0
1651241100000|2022-04-29 14:05:00|147.99|145.59|150.02|147.62|152.31|149.91|147.4|145|0
1651241400000|2022-04-29 14:10:00|149.78|147.38|151.1|148.7|152.43|150.03|148.11|145.71|0
1651241700000|2022-04-29 14:15:00|151.34|148.94|160.58|158.18|161.59|159.19|147.86|145.46|0
1651242000000|2022-04-29 14:20:00|161.09|158.69|162.35|159.95|163.74|161.34|159.58|157.18|0
1651242300000|2022-04-29 14:25:00|162.6|160.2|166.82|164.42|167.59|165.19|161.71|159.31|0
1651242600000|2022-04-29 14:30:00|167.59|165.19|167.46|165.06|167.72|165.32|161.37|158.97|0
1651242900000|2022-04-29 14:35:00|167.07|164.67|167.13|164.73|170.33|167.93|166.16|163.76|0
1651243200000|2022-04-29 14:40:00|167.07|164.67|168.23|165.83|170.58|168.18|166.68|164.28|0
1651243500000|2022-04-29 14:45:00|168.36|165.96|171.1|168.7|171.5|169.1|168.36|165.96|0
1651243800000|2022-04-29 14:50:00|171.37|168.97|169.92|167.52|172.68|170.28|169.4|167|0
1651244100000|2022-04-29 14:55:00|169.78|167.38|168.47|166.07|170.83|168.43|167.83|165.43|0
1651244400000|2022-04-29 15:00:00|169.13|166.73|169.9|167.5|172.67|170.27|169|166.6|0
1651244700000|2022-04-29 15:05:00|170.04|167.64|170.56|168.16|171.08|168.68|166.26|163.86|0
1651245000000|2022-04-29 15:10:00|170.49|168.09|170.68|168.28|174.25|171.85|169.37|166.97|0
1651245300000|2022-04-29 15:15:00|171.47|169.07|169.5|167.1|172.13|169.73|169.24|166.84|0
1651245600000|2022-04-29 15:20:00|169.1|166.7|168.39|165.99|171.6|169.2|166.89|164.49|0
1651245900000|2022-04-29 15:25:00|168.32|165.92|167.79|165.39|170.41|168.01|167.14|164.74|0
1651246200000|2022-04-29 15:30:00|168.05|165.65|165.59|163.19|168.7|166.3|162.14|159.74|0
1651246500000|2022-04-29 15:35:00|165.33|162.93|167.26|164.86|167.26|164.86|163.54|161.14|0
1651246800000|2022-04-29 15:40:00|167.65|165.25|164.04|161.64|168.17|165.77|163.78|161.38|0
1651247100000|2022-04-29 15:45:00|164.17|161.77|165.25|162.85|165.58|163.18|161.36|158.96|0
1651247400000|2022-04-29 15:50:00|164.93|162.53|164.57|162.17|166.5|164.1|162.06|159.66|0
1651247700000|2022-04-29 15:55:00|164.44|162.04|169.17|166.77|169.5|167.1|163.54|161.14|0
1651248000000|2022-04-29 16:00:00|169.23|166.83|176|173.6|176.27|173.87|168.84|166.44|0
1651248300000|2022-04-29 16:05:00|176.13|173.73|177.07|174.67|177.75|175.35|175.26|172.86|0
1651248600000|2022-04-29 16:10:00|177.21|174.81|175.72|173.32|177.48|175.08|174.65|172.25|0
1651248900000|2022-04-29 16:15:00|176.12|173.72|177.88|175.48|181.15|178.75|175.72|173.32|0
1651249200000|2022-04-29 16:20:00|177.68|175.28|175.79|173.39|178.62|176.22|175.79|173.39|0
1651249500000|2022-04-29 16:25:00|175.52|173.12|178.21|175.81|178.89|176.49|174.45|172.05|0
1651249800000|2022-04-29 16:30:00|178.48|176.08|179.02|176.62|180.24|177.84|177.66|175.26|0
1651250100000|2022-04-29 16:35:00|178.88|176.48|178.74|176.34|180.1|177.7|177.66|175.26|0
1651250400000|2022-04-29 16:40:00|178.88|176.48|182.15|179.75|182.29|179.89|178.27|175.87|0
1651250700000|2022-04-29 16:45:00|181.74|179.34|182.28|179.88|182.56|180.16|180.37|177.97|0
1651251000000|2022-04-29 16:50:00|182.42|180.02|188.29|185.89|188.29|185.89|182.28|179.88|0
1651251300000|2022-04-29 16:55:00|188.01|185.61|185.65|183.25|188.01|185.61|184.41|182.01|0
1651251600000|2022-04-29 17:00:00|186.06|183.66|181.52|179.12|186.06|183.66|180.57|178.17|0
1651251900000|2022-04-29 17:05:00|181.87|179.47|185.17|182.77|186.14|183.74|181.87|179.47|0
1651252200000|2022-04-29 17:10:00|185.31|182.91|183.1|180.7|186|183.6|183.1|180.7|0
1651252500000|2022-04-29 17:15:00|183.03|180.63|181.45|179.05|183.64|181.24|180.7|178.3|0
1651252800000|2022-04-29 17:20:00|181.58|179.18|178.18|175.78|182.81|180.41|178.18|175.78|0
1651253100000|2022-04-29 17:25:00|178.45|176.05|179.53|177.13|179.8|177.4|175.63|173.23|0
1651253400000|2022-04-29 17:30:00|179.94|177.54|177.77|175.37|179.94|177.54|176.42|174.02|0
1651253700000|2022-04-29 17:35:00|178.04|175.64|177.49|175.09|178.71|176.31|173.75|171.35|0
1651254000000|2022-04-29 17:40:00|177.36|174.96|181.42|179.02|182.65|180.25|177.22|174.82|0
1651254300000|2022-04-29 17:45:00|181.83|179.43|184.3|181.9|184.44|182.04|181.56|179.16|0
1651254600000|2022-04-29 17:50:00|183.61|181.21|184.57|182.17|184.85|182.45|182.92|180.52|0
1651254900000|2022-04-29 17:55:00|185.12|182.72|185.12|182.72|185.68|183.28|183.88|181.48|0
1651255200000|2022-04-29 18:00:00|185.26|182.86|187.48|185.08|188.32|185.92|184.56|182.16|0
1651255500000|2022-04-29 18:05:00|187.34|184.94|189.65|187.25|190.54|188.14|187.06|184.66|0
1651255800000|2022-04-29 18:10:00|190.07|187.67|189.09|186.69|191.48|189.08|188.12|185.72|0
1651256100000|2022-04-29 18:15:00|188.95|186.55|188.25|185.85|189.09|186.69|184.38|181.98|0
1651256400000|2022-04-29 18:20:00|188.53|186.13|192.17|189.77|192.73|190.33|188.53|186.13|0
1651256700000|2022-04-29 18:25:00|192.03|189.63|191.53|189.13|192.31|189.91|190.34|187.94|0
1651257000000|2022-04-29 18:30:00|191.6|189.2|192.44|190.04|193.43|191.03|189.91|187.51|0
1651257300000|2022-04-29 18:35:00|192.37|189.97|196.41|194.01|196.41|194.01|191.03|188.63|0
1651257600000|2022-04-29 18:40:00|196.13|193.73|194.7|192.3|196.13|193.73|194.7|192.3|0
1651257900000|2022-04-29 18:45:00|194.27|191.87|201.04|198.64|201.04|198.64|193.76|191.36|0
1651258200000|2022-04-29 18:50:00|200.9|198.5|202.63|200.23|202.63|200.23|200.03|197.63|0
1651258500000|2022-04-29 18:55:00|202.77|200.37|199.02|196.62|203.65|201.25|197.87|195.47|0
1651258800000|2022-04-29 19:00:00|199.31|196.91|200.24|197.84|202.48|200.08|198.73|196.33|0
1651259100000|2022-04-29 19:05:00|199.87|197.47|205.23|202.83|205.38|202.98|199.87|197.47|0
1651259400000|2022-04-29 19:10:00|205.09|202.69|208.02|205.62|209.05|206.65|203.77|201.37|0
1651259700000|2022-04-29 19:15:00|208.31|205.91|203.48|201.08|210.53|208.13|203.05|200.65|0
1651260000000|2022-04-29 19:20:00|203.19|200.79|205.75|203.35|208.59|206.19|203.05|200.65|0
1651260300000|2022-04-29 19:25:00|205.68|203.28|210.49|208.09|210.49|208.09|203.8|201.4|0
1651260600000|2022-04-29 19:30:00|210.34|207.94|207.27|204.87|211.67|209.27|205.38|202.98|0
1651260900000|2022-04-29 19:35:00|208.14|205.74|207.11|204.71|209.75|207.35|204.5|202.1|0
1651261200000|2022-04-29 19:40:00|206.97|204.57|209.38|206.98|210.62|208.22|204.14|201.74|0
1651261500000|2022-04-29 19:45:00|210.18|207.78|218.34|215.94|218.34|215.94|209.45|207.05|0
1651261800000|2022-04-29 19:50:00|218.19|215.79|224.24|221.84|225.62|223.22|218.19|215.79|0
1651262100000|2022-04-29 19:55:00|224.7|222.3|220.92|218.52|227.78|225.38|220.92|218.52|0
1651262400000|2022-04-29 20:00:00|221.82|219.42|221.06|218.66|223.19|220.79|218.51|216.11|0
1651262700000|2022-04-29 20:05:00|220.61|218.21|216.7|214.3|220.61|218.21|215.95|213.55|0
1651263000000|2022-04-29 20:10:00|216.55|214.15|213.47|211.07|217.88|215.48|212.58|210.18|0
1651475100000|2022-05-02 07:05:00|204.75|202.35|204.6|202.2|205.92|203.52|202.72|200.32|0
1651475400000|2022-05-02 07:10:00|204.68|202.28|203.58|201.18|207.01|204.61|203.08|200.68|0
1651475700000|2022-05-02 07:15:00|203.37|200.97|206.78|204.38|207.15|204.75|202.71|200.31|0
1651476000000|2022-05-02 07:20:00|206.71|204.31|208.17|205.77|209.43|207.03|206.71|204.31|0
1651476300000|2022-05-02 07:25:00|207.88|205.48|204.29|201.89|208.61|206.21|204.22|201.82|0
1651476600000|2022-05-02 07:30:00|204.66|202.26|208.82|206.42|210.82|208.42|204.66|202.26|0
1651476900000|2022-05-02 07:35:00|209.19|206.79|205.59|203.19|209.64|207.24|205.44|203.04|0
1651477200000|2022-05-02 07:40:00|205.44|203.04|204.79|202.39|207.2|204.8|204.79|202.39|0
1651477500000|2022-05-02 07:45:00|204.86|202.46|205.8|203.4|206.02|203.62|204.42|202.02|0
1651477800000|2022-05-02 07:50:00|205.58|203.18|205.87|203.47|206.31|203.91|204.41|202.01|0
1651478100000|2022-05-02 07:55:00|205.43|203.03|217.08|214.68|222.4|220|204.26|201.86|0
1651478400000|2022-05-02 08:00:00|217|214.6|208.79|206.39|217|214.6|208.28|205.88|0
1651478700000|2022-05-02 08:05:00|209.46|207.06|207.46|205.06|211.38|208.98|207.24|204.84|0
1651479000000|2022-05-02 08:10:00|207.61|205.21|209|206.6|209.07|206.67|205.92|203.52|0
1651479300000|2022-05-02 08:15:00|210.11|207.71|209.29|206.89|212.41|210.01|207.82|205.42|0
1651479600000|2022-05-02 08:20:00|209.59|207.19|211.88|209.48|211.96|209.56|208.33|205.93|0
1651479900000|2022-05-02 08:25:00|211.96|209.56|210.61|208.21|212.62|210.22|209.14|206.74|0
1651480200000|2022-05-02 08:30:00|210.76|208.36|213.81|211.41|214.26|211.86|210.76|208.36|0
1651480500000|2022-05-02 08:35:00|213.88|211.48|213.43|211.03|214.55|212.15|212.84|210.44|0
1651480800000|2022-05-02 08:40:00|212.68|210.28|212.23|209.83|214.4|212|209.78|207.38|0
1651481100000|2022-05-02 08:45:00|212.3|209.9|212.45|210.05|213.79|211.39|211.93|209.53|0
1651481400000|2022-05-02 08:50:00|212.74|210.34|216.79|214.39|217.09|214.69|212.74|210.34|0
1651481700000|2022-05-02 08:55:00|216.64|214.24|215.28|212.88|217.85|215.45|214.91|212.51|0
1651482000000|2022-05-02 09:00:00|215.21|212.81|212.58|210.18|215.21|212.81|211.84|209.44|0
1651482300000|2022-05-02 09:05:00|212.66|210.26|214.21|211.81|214.77|212.37|211.68|209.28|0
1651482600000|2022-05-02 09:10:00|214.28|211.88|212.78|210.38|214.28|211.88|211.15|208.75|0
1651482900000|2022-05-02 09:15:00|212.86|210.46|213.08|210.68|213.08|210.68|210.85|208.45|0
1651483200000|2022-05-02 09:20:00|213.15|210.75|210.25|207.85|213.52|211.12|210.1|207.7|0
1651483500000|2022-05-02 09:25:00|210.1|207.7|210.1|207.7|210.62|208.22|208.63|206.23|0
1651483800000|2022-05-02 09:30:00|209.95|207.55|208.91|206.51|210.54|208.14|208.55|206.15|0
1651484100000|2022-05-02 09:35:00|208.77|206.37|208.47|206.07|209.21|206.81|207.67|205.27|0
1651484400000|2022-05-02 09:40:00|208.54|206.14|209.41|207.01|210.33|207.93|207.47|205.07|0
1651484700000|2022-05-02 09:45:00|208.91|206.51|209.2|206.8|210.09|207.69|208.1|205.7|0
1651485000000|2022-05-02 09:50:00|209.28|206.88|208.16|205.76|209.35|206.95|207.58|205.18|0
1651485300000|2022-05-02 09:55:00|208.24|205.84|210.37|207.97|210.53|208.13|208.24|205.84|0
1651485600000|2022-05-02 10:00:00|210.3|207.9|211.86|209.46|212.53|210.13|209.71|207.31|0
1651485900000|2022-05-02 10:05:00|211.64|209.24|211.55|209.15|212.75|210.35|211.11|208.71|0
1651486200000|2022-05-02 10:10:00|211.26|208.86|208.66|206.26|211.26|208.86|208.58|206.18|0
1651486500000|2022-05-02 10:15:00|208.81|206.41|208.95|206.55|208.95|206.55|207.7|205.3|0
1651486800000|2022-05-02 10:20:00|208.87|206.47|209.24|206.84|209.46|207.06|208.28|205.88|0
1651487100000|2022-05-02 10:25:00|209.31|206.91|209.53|207.13|210.49|208.09|208.57|206.17|0
1651487400000|2022-05-02 10:30:00|209.45|207.05|208.19|205.79|210.19|207.79|207.68|205.28|0
1651487700000|2022-05-02 10:35:00|208.05|205.65|207.19|204.79|208.49|206.09|205.94|203.54|0
1651488000000|2022-05-02 10:40:00|207.26|204.86|208.44|206.04|209.56|207.16|207.26|204.86|0
1651488300000|2022-05-02 10:45:00|208.52|206.12|209.33|206.93|210.08|207.68|208.44|206.04|0
1651488600000|2022-05-02 10:50:00|209.18|206.78|209.77|207.37|210.07|207.67|208.73|206.33|0
1651488900000|2022-05-02 10:55:00|209.7|207.3|210.96|208.56|212.23|209.83|208.73|206.33|0
1651489200000|2022-05-02 11:00:00|210.81|208.41|210.65|208.25|211.1|208.7|209.31|206.91|0
1651489500000|2022-05-02 11:05:00|210.58|208.18|212.14|209.74|212.29|209.89|209.76|207.36|0
1651489800000|2022-05-02 11:10:00|212.37|209.97|213.34|210.94|213.49|211.09|211.39|208.99|0
1651490100000|2022-05-02 11:15:00|213.49|211.09|215.15|212.75|215.6|213.2|213.19|210.79|0
1651490400000|2022-05-02 11:20:00|215.3|212.9|214.69|212.29|216.51|214.11|213.63|211.23|0
1651490700000|2022-05-02 11:25:00|214.38|211.98|215.52|213.12|215.52|213.12|213.33|210.93|0
1651491000000|2022-05-02 11:30:00|215.82|213.42|218.93|216.53|218.93|216.53|215.82|213.42|0
1651491300000|2022-05-02 11:35:00|218.78|216.38|220.23|217.83|220.92|218.52|218.02|215.62|0
1651491600000|2022-05-02 11:40:00|220.15|217.75|220.53|218.13|221.07|218.67|219.46|217.06|0
1651491900000|2022-05-02 11:45:00|220.45|218.05|222.76|220.36|223.38|220.98|219.99|217.59|0
1651492200000|2022-05-02 11:50:00|222.61|220.21|224.77|222.37|224.93|222.53|221.37|218.97|0
1651492500000|2022-05-02 11:55:00|224.93|222.53|227.57|225.17|228.99|226.59|224.77|222.37|0
1651492800000|2022-05-02 12:00:00|226.63|224.23|227.8|225.4|230.92|228.52|222.8|220.4|0
1651493100000|2022-05-02 12:05:00|228.11|225.71|227.49|225.09|230.13|227.73|226.09|223.69|0
1651493400000|2022-05-02 12:10:00|227.8|225.4|229.58|227.18|230.44|228.04|227.33|224.93|0
1651493700000|2022-05-02 12:15:00|229.27|226.87|228.56|226.16|229.34|226.94|227.17|224.77|0
1651494000000|2022-05-02 12:20:00|228.41|226.01|226.62|224.22|228.41|226.01|225.92|223.52|0
1651494300000|2022-05-02 12:25:00|226.7|224.3|225.45|223.05|227.86|225.46|225.3|222.9|0
1651494600000|2022-05-02 12:30:00|225.23|222.83|225.79|223.39|225.79|223.39|222.4|220|0
1651494900000|2022-05-02 12:35:00|225.64|223.24|226.1|223.7|226.72|224.32|225.33|222.93|0
1651495200000|2022-05-02 12:40:00|226.02|223.62|226.33|223.93|227.49|225.09|224.24|221.84|0
1651495500000|2022-05-02 12:45:00|226.25|223.85|229.67|227.27|229.98|227.58|225.47|223.07|0
1651495800000|2022-05-02 12:50:00|230.14|227.74|226.08|223.68|230.77|228.37|225.77|223.37|0
1651496100000|2022-05-02 12:55:00|225.62|223.22|227.16|224.76|228.26|225.86|225.62|223.22|0
1651496400000|2022-05-02 13:00:00|227.01|224.61|224.06|221.66|227.01|224.61|223.91|221.51|0
1651496700000|2022-05-02 13:05:00|223.91|221.51|221.53|219.13|223.91|221.51|221.29|218.89|0
1651497000000|2022-05-02 13:10:00|221.29|218.89|216.58|214.18|221.45|219.05|216.43|214.03|0
1651497300000|2022-05-02 13:15:00|216.43|214.03|217.18|214.78|218.85|216.45|216.12|213.72|0
1651497600000|2022-05-02 13:20:00|216.87|214.47|217.47|215.07|219.3|216.9|216.05|213.65|0
1651497900000|2022-05-02 13:25:00|217.62|215.22|220.97|218.57|222.04|219.64|217.32|214.92|0
1651498200000|2022-05-02 13:30:00|220.81|218.41|226.66|224.26|227.44|225.04|214.9|212.5|0
1651498500000|2022-05-02 13:35:00|227.83|225.43|231.18|228.78|237.68|235.28|227.13|224.73|0
1651498800000|2022-05-02 13:40:00|230.71|228.31|220.64|218.24|237.84|235.44|215.04|212.64|0
1651499100000|2022-05-02 13:45:00|220.8|218.4|225.76|223.36|227.58|225.18|217.55|215.15|0
1651499400000|2022-05-02 13:50:00|226.38|223.98|219.5|217.1|229.48|227.08|219.5|217.1|0
1651499700000|2022-05-02 13:55:00|219.65|217.25|218.59|216.19|223.3|220.9|214.54|212.14|0
1651500000000|2022-05-02 14:00:00|218.82|216.42|217.01|214.61|224.83|222.43|215.73|213.33|0
1651500300000|2022-05-02 14:05:00|216.63|214.23|229.92|227.52|231.48|229.08|216.33|213.93|0
1651500600000|2022-05-02 14:10:00|229.61|227.21|229.45|227.05|232.42|230.02|225.13|222.73|0
1651500900000|2022-05-02 14:15:00|228.98|226.58|219.83|217.43|232.57|230.17|219.67|217.27|0
1651501200000|2022-05-02 14:20:00|221.2|218.8|213.7|211.3|225.18|222.78|212.81|210.41|0
1651501500000|2022-05-02 14:25:00|213.4|211|206.35|203.95|215.05|212.65|203.43|201.03|0
1651501800000|2022-05-02 14:30:00|204.89|202.49|201.53|199.13|204.89|202.49|197.65|195.25|0
1651502100000|2022-05-02 14:35:00|201.82|199.42|204.44|202.04|207.97|205.57|200.81|198.41|0
1651502400000|2022-05-02 14:40:00|204.58|202.18|208.43|206.03|209.17|206.77|200.12|197.72|0
1651502700000|2022-05-02 14:45:00|208.73|206.33|209.76|207.36|211.39|208.99|206.81|204.41|0
1651503000000|2022-05-02 14:50:00|209.54|207.14|213.03|210.63|214.08|211.68|209.16|206.76|0
1651503300000|2022-05-02 14:55:00|213.48|211.08|218.76|216.36|219.06|216.66|210.2|207.8|0
1651503600000|2022-05-02 15:00:00|218.54|215.66|228.08|225.2|228.08|225.2|217.78|214.9|0
1651503900000|2022-05-02 15:05:00|227.93|225.05|222.97|220.09|228.24|225.36|220.98|218.1|0
1651504200000|2022-05-02 15:10:00|222.81|219.93|219.78|216.9|232.56|229.68|219.78|216.9|0
1651504500000|2022-05-02 15:15:00|219.93|217.05|231.21|228.33|233.26|230.38|219.93|217.05|0
1651504800000|2022-05-02 15:20:00|231.53|228.65|229.33|226.45|232.94|230.06|227.62|224.74|0
1651505100000|2022-05-02 15:25:00|228.71|225.83|231.57|228.69|233.88|231|225.44|222.56|0
1651505400000|2022-05-02 15:30:00|231.41|228.53|228.9|226.02|235.18|232.3|225.96|223.08|0
1651505700000|2022-05-02 15:35:00|228.13|225.25|232.65|229.77|233.28|230.4|223.34|220.46|0
1651506000000|2022-05-02 15:40:00|233.44|230.56|231.71|228.83|235.49|232.61|227.19|224.31|0
1651506300000|2022-05-02 15:45:00|231.39|228.51|230.52|227.64|232.8|229.92|226.01|223.13|0
1651506600000|2022-05-02 15:50:00|231.15|228.27|227.4|224.52|231.31|228.43|226.47|223.59|0
1651506900000|2022-05-02 15:55:00|227.86|224.98|223.37|220.49|229.58|226.7|222.45|219.57|0
1651507200000|2022-05-02 16:00:00|223.06|220.18|233.18|230.3|235.08|232.2|220.31|217.43|0
1651507500000|2022-05-02 16:05:00|233.34|230.46|231.44|228.56|234.92|232.04|230.5|227.62|0
1651507800000|2022-05-02 16:10:00|231.76|228.88|229.56|226.68|232.85|229.97|229.4|226.52|0
1651508100000|2022-05-02 16:15:00|230.5|227.62|222.73|219.85|232.06|229.18|222.66|219.78|0
1651508400000|2022-05-02 16:20:00|222.58|219.7|223.81|220.93|223.96|221.08|218.46|215.58|0
1651508700000|2022-05-02 16:25:00|223.5|220.62|225.19|222.31|228.45|225.57|223.04|220.16|0
1651509000000|2022-05-02 16:30:00|224.57|221.69|222.48|220.08|226.89|224.01|221.95|219.07|0
1651509300000|2022-05-02 16:35:00|221.79|219.39|226.57|223.69|227.2|224.32|218.91|216.51|0
1651509600000|2022-05-02 16:40:00|226.96|224.08|228.45|225.57|229.24|226.36|224.23|221.35|0
1651509900000|2022-05-02 16:45:00|228.92|226.04|229.86|226.98|231.29|228.41|227.66|224.78|0
1651510200000|2022-05-02 16:50:00|230.5|227.62|234.47|231.59|235.43|232.55|229.39|226.51|0
1651510500000|2022-05-02 16:55:00|234.63|231.75|238.15|235.27|240.1|237.22|231.44|228.56|0
1651510800000|2022-05-02 17:00:00|238.48|235.6|243.81|240.93|246.09|243.21|237.67|234.79|0
1651511100000|2022-05-02 17:05:00|243.65|240.77|237.23|234.35|244.46|241.58|234.6|231.72|0
1651511400000|2022-05-02 17:10:00|237.71|234.83|233.99|231.11|238.36|235.48|232.15|229.27|0
1651511700000|2022-05-02 17:15:00|234.31|231.43|236.86|233.98|238.63|235.75|233.99|231.11|0
1651512000000|2022-05-02 17:20:00|236.38|233.5|241.38|238.5|241.38|238.5|236.38|233.5|0
1651512300000|2022-05-02 17:25:00|240.89|238.01|240.86|237.98|249.87|246.99|237.5|234.62|0
1651512600000|2022-05-02 17:30:00|241.35|238.47|244.11|241.23|244.28|241.4|237.15|234.27|0
1651512900000|2022-05-02 17:35:00|244.6|241.72|245.42|242.54|246.07|243.19|241.83|238.95|0
1651513200000|2022-05-02 17:40:00|245.09|242.21|248.55|245.67|248.55|245.67|242.64|239.76|0
1651513500000|2022-05-02 17:45:00|247.89|245.01|253.07|250.19|253.4|250.52|247.24|244.36|0
1651513800000|2022-05-02 17:50:00|253.23|250.35|253.56|250.68|254.22|251.34|250.59|247.71|0
1651514100000|2022-05-02 17:55:00|252.9|250.02|249.43|246.55|253.73|250.85|249.43|246.55|0
1651514400000|2022-05-02 18:00:00|249.93|247.05|244.54|241.66|253.55|250.67|244.54|241.66|0
1651514700000|2022-05-02 18:05:00|244.21|241.33|249.42|246.54|250.08|247.2|241.95|239.07|0
1651515000000|2022-05-02 18:10:00|249.92|247.04|258.7|255.82|259.21|256.33|249.59|246.71|0
1651515300000|2022-05-02 18:15:00|258.87|255.99|261.65|258.77|262.78|259.9|258.37|255.49|0
1651515600000|2022-05-02 18:20:00|261.31|258.43|257.79|254.91|262.66|259.78|256.46|253.58|0
1651515900000|2022-05-02 18:25:00|258.46|255.58|258.96|256.08|260.97|258.09|257.12|254.24|0
1651516200000|2022-05-02 18:30:00|258.79|255.91|256.61|253.73|260.8|257.92|255.12|252.24|0
1651516500000|2022-05-02 18:35:00|256.78|253.9|259.11|256.23|260.96|258.08|255.78|252.9|0
1651516800000|2022-05-02 18:40:00|258.78|255.9|264.49|261.61|267.55|264.67|257.11|254.23|0
1651517100000|2022-05-02 18:45:00|264.32|261.44|256.13|252.77|264.54|261.66|255.11|252.23|0
1651517400000|2022-05-02 18:50:00|255.97|252.61|252.64|249.28|260.65|257.29|249.52|246.16|0
1651517700000|2022-05-02 18:55:00|253.14|249.78|258.12|254.76|260.47|257.11|252.15|248.79|0
1651518000000|2022-05-02 19:00:00|256.46|253.1|250.09|246.73|257.45|254.09|247.87|244.51|0
1651518300000|2022-05-02 19:05:00|249.51|246.15|242.02|238.66|250.16|246.8|239.86|236.5|0
1651518600000|2022-05-02 19:10:00|242.35|238.99|230.82|227.46|242.35|238.99|230.82|227.46|0
1651518900000|2022-05-02 19:15:00|230.5|227.14|229.26|225.9|234.14|230.78|227.76|224.4|0
1651519200000|2022-05-02 19:20:00|228.64|225.28|219.64|216.28|228.64|225.28|219.33|215.97|0
1651519500000|2022-05-02 19:25:00|220.25|216.89|219.79|216.43|222.41|219.05|216.5|213.14|0
1651519800000|2022-05-02 19:30:00|220.1|216.74|210.33|206.97|220.1|216.74|209.89|206.53|0
1651520100000|2022-05-02 19:35:00|210.04|206.68|215.45|212.09|217.74|214.38|208.48|205.12|0
1651520400000|2022-05-02 19:40:00|214.54|211.18|220.64|217.28|220.72|217.36|210.62|207.26|0
1651520700000|2022-05-02 19:45:00|220.57|217.21|210.22|206.86|221.88|218.52|209.25|205.89|0
1651521000000|2022-05-02 19:50:00|210|206.64|205.62|202.26|211.8|208.44|204.79|201.43|0
1651521300000|2022-05-02 19:55:00|205.7|202.34|203.75|200.87|208.29|204.93|203.02|200.14|0
1651521600000|2022-05-02 20:00:00|202.87|199.99|203.09|200.21|205.08|202.2|200.97|198.09|0
1651521900000|2022-05-02 20:05:00|202.87|199.99|201.25|198.37|203.75|200.87|200.82|197.94|0
1651522200000|2022-05-02 20:10:00|201.4|198.52|207.88|205|208.48|205.6|200.96|198.08|0
1651522500000|2022-05-02 20:15:00|207.53|204.17|207.97|204.61|208.12|204.76|206.04|202.68|0
1651522800000|2022-05-02 20:20:00|208.04|204.68|207.52|204.16|208.04|204.68|206.48|203.12|0
1651523100000|2022-05-02 20:25:00|207.74|204.38|207.36|204|208.55|205.19|206.62|203.26|0
1651523400000|2022-05-02 20:30:00|207.21|203.85|207.65|204.29|207.81|204.45|206.32|202.96|0
1651523700000|2022-05-02 20:35:00|207.36|204|206.02|202.66|207.65|204.29|205.72|202.36|0
1651524000000|2022-05-02 20:40:00|206.31|202.95|206.09|202.73|206.46|203.1|205.72|202.36|0
1651524300000|2022-05-02 20:45:00|205.86|202.5|204.97|201.61|206.3|202.94|204.97|201.61|0
1651524600000|2022-05-02 20:50:00|204.82|201.46|206.3|202.94|206.3|202.94|204.67|201.31|0
1651524900000|2022-05-02 20:55:00|206.44|203.08|206.52|203.16|206.88|203.52|206|202.64|0
1651525200000|2022-05-02 21:00:00|206.81|203.45|206.68|203.32|206.87|203.51|206.31|202.95|0
1651525500000|2022-05-02 21:05:00|206.69|203.33|206.55|203.19|206.85|203.49|206.52|203.16|0
1651525800000|2022-05-02 21:10:00|206.52|203.16|206.45|203.09|206.54|203.18|206.37|203.01|0
1651526100000|2022-05-02 21:15:00|206.47|203.11|206.47|203.11|206.47|203.11|206.47|203.11|0
1651526400000|2022-05-02 21:20:00|206.49|203.13|206.42|203.06|206.59|203.23|206.42|203.06|0
1651526700000|2022-05-02 21:25:00|206.44|203.08|206.71|203.35|206.8|203.44|206.44|203.08|0
1651527000000|2022-05-02 21:30:00|206.69|203.33|206.64|203.28|206.71|203.35|206.64|203.28|0
1651527300000|2022-05-02 21:35:00|206.66|203.3|205.67|202.31|207.05|203.69|205.67|202.31|0
1651527600000|2022-05-02 21:40:00|205.6|202.24|206.05|202.69|206.07|202.71|205.56|202.2|0
1651527900000|2022-05-02 21:45:00|206.01|202.65|206.22|202.86|206.22|202.86|205.77|202.41|0
1651528200000|2022-05-02 21:50:00|206.39|203.03|206.39|203.03|206.77|203.41|206.33|202.97|0
1651528500000|2022-05-02 21:55:00|206.45|203.09|206.62|203.26|206.77|203.41|206.25|202.89|0
1651528800000|2022-05-02 22:00:00|206.45|203.09|207.85|204.49|208|204.64|206.45|203.09|0
1651529100000|2022-05-02 22:05:00|207.78|204.42|207.7|204.34|208|204.64|207.4|204.04|0
1651529400000|2022-05-02 22:10:00|207.55|204.19|206.8|203.44|207.7|204.34|206.8|203.44|0
1651529700000|2022-05-02 22:15:00|206.95|203.59|206.95|203.59|207.54|204.18|206.36|203|0
1651530000000|2022-05-02 22:20:00|206.8|203.44|207.53|204.17|207.54|204.18|206.73|203.37|0
1651530300000|2022-05-02 22:25:00|207.39|204.03|206.64|203.28|207.68|204.32|206.49|203.13|0
1651530600000|2022-05-02 22:30:00|206.34|202.98|208.79|205.43|209.02|205.66|206.34|202.98|0
1651530900000|2022-05-02 22:35:00|208.87|205.51|208.41|205.05|208.87|205.51|208.12|204.76|0
1651531200000|2022-05-02 22:40:00|208.49|205.13|209.15|205.79|209.31|205.95|208.49|205.13|0
1651531500000|2022-05-02 22:45:00|209.08|205.72|208.85|205.49|209.08|205.72|208.7|205.34|0
1651531800000|2022-05-02 22:50:00|208.78|205.42|207.88|204.52|208.78|205.42|207.65|204.29|0
1651532100000|2022-05-02 22:55:00|207.95|204.59|208.54|205.18|208.84|205.48|207.95|204.59|0
1651532400000|2022-05-02 23:00:00|208.39|205.03|206.45|203.09|208.39|205.03|205.86|202.5|0
1651532700000|2022-05-02 23:05:00|206.3|202.94|205.71|202.35|206.83|203.47|205.71|202.35|0
1651533000000|2022-05-02 23:10:00|205.78|202.42|206.44|203.08|206.59|203.23|205.78|202.42|0
1651533300000|2022-05-02 23:15:00|206.52|203.16|206.58|203.22|206.66|203.3|206.29|202.93|0
1651533600000|2022-05-02 23:20:00|206.44|203.08|206.13|202.77|206.58|203.22|205.1|201.74|0
1651533900000|2022-05-02 23:25:00|205.99|202.63|205.76|202.4|206.13|202.77|205.39|202.03|0
1651534200000|2022-05-02 23:30:00|205.83|202.47|205.98|202.62|206.2|202.84|205.53|202.17|0
1651534500000|2022-05-02 23:35:00|206.05|202.69|206.71|203.35|206.71|203.35|205.97|202.61|0
1651534800000|2022-05-02 23:40:00|206.86|203.5|207.45|204.09|207.45|204.09|206.56|203.2|0
1651535100000|2022-05-02 23:45:00|207.6|204.24|206.85|203.49|207.6|204.24|206.85|203.49|0
1651535400000|2022-05-02 23:50:00|207|203.64|207.29|203.93|207.59|204.23|206.99|203.63|0
1651535700000|2022-05-02 23:55:00|207.22|203.86|205.43|202.07|207.29|203.93|205.43|202.07|0
1651536000000|2022-05-03 00:00:00|205.36|202|206.46|203.1|206.54|203.18|203.14|199.78|0
1651536300000|2022-05-03 00:05:00|206.68|203.32|202.69|199.33|206.68|203.32|202.69|199.33|0
1651536600000|2022-05-03 00:10:00|202.77|199.41|204.31|200.95|204.45|201.09|202.69|199.33|0
1651536900000|2022-05-03 00:15:00|204.45|201.09|203.09|199.73|204.6|201.24|202.72|199.36|0
1651537200000|2022-05-03 00:20:00|203.16|199.8|203.9|200.54|204.79|201.43|203.16|199.8|0
1651537500000|2022-05-03 00:25:00|204.04|200.68|203|199.64|204.64|201.28|202.86|199.5|0
1651537800000|2022-05-03 00:30:00|202.93|199.57|201.09|197.73|203.3|199.94|200.58|197.22|0
1651538100000|2022-05-03 00:35:00|200.87|197.51|200.79|197.43|200.87|197.51|199.33|195.97|0
1651538400000|2022-05-03 00:40:00|200.49|197.13|199.1|195.74|200.79|197.43|198.81|195.45|0
1651538700000|2022-05-03 00:45:00|199.03|195.67|197.71|194.35|199.03|195.67|196.85|193.49|0
1651539000000|2022-05-03 00:50:00|197.57|194.21|198.29|194.93|198.44|195.08|197.5|194.14|0
1651539300000|2022-05-03 00:55:00|198.22|194.86|198.43|195.07|198.8|195.44|198|194.64|0
1651539600000|2022-05-03 01:00:00|198.36|195|197.55|194.19|198.87|195.51|197.41|194.05|0
1651539900000|2022-05-03 01:05:00|197.63|194.27|198.56|195.2|199.15|195.79|197.63|194.27|0
1651540200000|2022-05-03 01:10:00|198.42|195.06|199.87|196.51|200.31|196.95|198.27|194.91|0
1651540500000|2022-05-03 01:15:00|200.02|196.66|202.14|198.78|202.14|198.78|199.65|196.29|0
1651540800000|2022-05-03 01:20:00|202.21|198.85|200.74|197.38|202.21|198.85|200.59|197.23|0
1651541100000|2022-05-03 01:25:00|200.59|197.23|201.25|197.89|201.61|198.25|200.59|197.23|0
1651541400000|2022-05-03 01:30:00|201.1|197.74|201.17|197.81|201.54|198.18|200|196.64|0
1651541700000|2022-05-03 01:35:00|201.24|197.88|201.16|197.8|201.9|198.54|200.87|197.51|0
1651542000000|2022-05-03 01:40:00|201.31|197.95|202.19|198.83|202.63|199.27|200.28|196.92|0
1651542300000|2022-05-03 01:45:00|202.04|198.68|199.1|195.74|202.04|198.68|198.67|195.31|0
1651542600000|2022-05-03 01:50:00|198.96|195.6|197.28|193.92|198.96|195.6|195.62|192.26|0
1651542900000|2022-05-03 01:55:00|197.35|193.99|196.77|193.41|198.3|194.94|196.7|193.34|0
1651543200000|2022-05-03 02:00:00|196.91|193.55|192.59|189.23|196.91|193.55|191.95|188.59|0
1651543500000|2022-05-03 02:05:00|192.73|189.37|193.02|189.66|193.59|190.23|192.38|189.02|0
1651543800000|2022-05-03 02:10:00|192.95|189.59|193.37|190.01|193.73|190.37|192.95|189.59|0
1651544100000|2022-05-03 02:15:00|193.44|190.08|192|188.64|193.44|190.08|191.58|188.22|0
1651544400000|2022-05-03 02:20:00|191.86|188.5|191.93|188.57|192.65|189.29|191.57|188.21|0
1651544700000|2022-05-03 02:25:00|191.86|188.5|191.28|187.92|191.86|188.5|191.28|187.92|0
1651545000000|2022-05-03 02:30:00|191.42|188.06|191.85|188.49|192.85|189.49|190.71|187.35|0
1651545300000|2022-05-03 02:35:00|191.78|188.42|192.55|189.19|192.98|189.62|191.56|188.2|0
1651545600000|2022-05-03 02:40:00|192.63|189.27|191.06|187.7|192.98|189.62|190.7|187.34|0
1651545900000|2022-05-03 02:45:00|191.12|187.76|189.63|186.27|191.34|187.98|189.63|186.27|0
1651546200000|2022-05-03 02:50:00|189.56|186.2|188.85|185.49|190.27|186.91|188.28|184.92|0
1651546500000|2022-05-03 02:55:00|188.71|185.35|190.4|187.04|190.54|187.18|188.56|185.2|0
1651546800000|2022-05-03 03:00:00|190.54|187.18|190.39|187.03|190.82|187.46|190.04|186.68|0
1651547100000|2022-05-03 03:05:00|190.32|186.96|190.81|187.45|191.39|188.03|189.96|186.6|0
1651547400000|2022-05-03 03:10:00|190.67|187.31|190.52|187.16|190.88|187.52|189.46|186.1|0
1651547700000|2022-05-03 03:15:00|190.45|187.09|190.73|187.37|190.8|187.44|189.81|186.45|0
1651548000000|2022-05-03 03:20:00|190.8|187.44|191.22|187.86|191.51|188.15|190.37|187.01|0
1651548300000|2022-05-03 03:25:00|191.15|187.79|192.21|188.85|192.21|188.85|190.94|187.58|0
1651548600000|2022-05-03 03:30:00|192.07|188.71|193.07|189.71|193.07|189.71|191.93|188.57|0
1651548900000|2022-05-03 03:35:00|192.92|189.56|192.92|189.56|193.06|189.7|192.06|188.7|0
1651549200000|2022-05-03 03:40:00|192.77|189.41|193.63|190.27|193.92|190.56|192.77|189.41|0
1651549500000|2022-05-03 03:45:00|193.48|190.12|193.48|190.12|193.63|190.27|192.91|189.55|0
1651549800000|2022-05-03 03:50:00|193.41|190.05|193.62|190.26|194.19|190.83|193.19|189.83|0
1651550100000|2022-05-03 03:55:00|193.69|190.33|194.19|190.83|194.76|191.4|193.33|189.97|0
1651550400000|2022-05-03 04:00:00|194.26|190.9|195.19|191.83|195.48|192.12|193.47|190.11|0
1651550700000|2022-05-03 04:05:00|195.04|191.68|193.53|190.17|195.04|191.68|193.31|189.95|0
1651551000000|2022-05-03 04:10:00|193.46|190.1|193.31|189.95|193.6|190.24|193.1|189.74|0
1651551300000|2022-05-03 04:15:00|193.17|189.81|194.02|190.66|194.02|190.66|193.02|189.66|0
1651551600000|2022-05-03 04:20:00|193.88|190.52|193.87|190.51|194.23|190.87|193.44|190.08|0
1651551900000|2022-05-03 04:25:00|194.01|190.65|194.3|190.94|194.3|190.94|193.72|190.36|0
1651552200000|2022-05-03 04:30:00|194.23|190.87|192.36|189|194.95|191.59|192.29|188.93|0
1651552500000|2022-05-03 04:35:00|192.43|189.07|192.85|189.49|192.93|189.57|192.14|188.78|0
1651552800000|2022-05-03 04:40:00|192.93|189.57|192.85|189.49|193.71|190.35|192.28|188.92|0
1651553100000|2022-05-03 04:45:00|192.99|189.63|194.27|190.91|194.28|190.92|192.63|189.27|0
1651553400000|2022-05-03 04:50:00|194.35|190.99|193.98|190.62|194.99|191.63|192.84|189.48|0
1651553700000|2022-05-03 04:55:00|193.69|190.33|195.27|191.91|195.42|192.06|193.69|190.33|0
1651554000000|2022-05-03 05:00:00|195.35|191.99|195.27|191.91|196.14|192.78|194.83|191.47|0
1651554300000|2022-05-03 05:05:00|195.41|192.05|193.97|190.61|195.7|192.34|193.97|190.61|0
1651554600000|2022-05-03 05:10:00|194.04|190.68|192.81|189.45|194.18|190.82|192.39|189.03|0
1651554900000|2022-05-03 05:15:00|192.67|189.31|191.95|188.59|193.32|189.96|191.53|188.17|0
1651555200000|2022-05-03 05:20:00|192.03|188.67|192.23|188.87|192.81|189.45|191.95|188.59|0
1651555500000|2022-05-03 05:25:00|192.09|188.73|192.01|188.65|192.94|189.58|192.01|188.65|0
1651555800000|2022-05-03 05:30:00|192.08|188.72|192.36|189|193.51|190.15|192.08|188.72|0
1651556100000|2022-05-03 05:35:00|192.51|189.15|192.36|189|192.93|189.57|191.65|188.29|0
1651556400000|2022-05-03 05:40:00|192.21|188.85|193.07|189.71|193.07|189.71|192.07|188.71|0
1651556700000|2022-05-03 05:45:00|193.21|189.85|194.35|190.99|195.22|191.86|193.21|189.85|0
1651557000000|2022-05-03 05:50:00|194.64|191.28|193.27|189.91|194.64|191.28|192.85|189.49|0
1651557300000|2022-05-03 05:55:00|193.34|189.98|193.48|190.12|193.92|190.56|192.7|189.34|0
1651557600000|2022-05-03 06:00:00|193.77|190.41|197.37|194.01|197.45|194.09|193.19|189.83|0
1651557900000|2022-05-03 06:05:00|197.66|194.3|198.82|195.46|198.9|195.54|196.65|193.29|0
1651558200000|2022-05-03 06:10:00|198.68|195.32|198.38|195.02|199.26|195.9|197.94|194.58|0
1651558500000|2022-05-03 06:15:00|198.31|194.95|197.21|193.85|199.4|196.04|196.49|193.13|0
1651558800000|2022-05-03 06:20:00|197.06|193.7|197.14|193.78|198.3|194.94|196.34|192.98|0
1651559100000|2022-05-03 06:25:00|197.06|193.7|197.2|193.84|198.22|194.86|196.48|193.12|0
1651559400000|2022-05-03 06:30:00|196.98|193.62|196.76|193.4|198.65|195.29|196.76|193.4|0
1651559700000|2022-05-03 06:35:00|196.98|193.62|196.61|193.25|197.48|194.12|196.46|193.1|0
1651560000000|2022-05-03 06:40:00|196.68|193.32|196.31|192.95|196.89|193.53|195.52|192.16|0
1651560300000|2022-05-03 06:45:00|196.46|193.1|197.98|194.62|198.49|195.13|196.31|192.95|0
1651560600000|2022-05-03 06:50:00|197.9|194.54|198.35|194.99|198.91|195.55|196.89|193.53|0
1651560900000|2022-05-03 06:55:00|198.28|194.92|199.01|195.65|199.81|196.45|198.06|194.7|0
1651561200000|2022-05-03 07:00:00|199.08|195.72|204.16|200.8|204.16|200.8|198.72|195.36|0
1651561500000|2022-05-03 07:05:00|204.14|201.26|197.78|194.9|204.88|202|197.78|194.9|0
1651561800000|2022-05-03 07:10:00|197.93|195.05|198.21|195.33|200.77|197.89|196.91|194.03|0
1651562100000|2022-05-03 07:15:00|198.28|195.4|199.08|196.2|200.55|197.67|197.56|194.68|0
1651562400000|2022-05-03 07:20:00|199.15|196.27|198.2|195.32|200.4|197.52|196.68|193.8|0
1651562700000|2022-05-03 07:25:00|197.84|194.96|196.81|193.93|199.51|196.63|196.67|193.79|0
1651563000000|2022-05-03 07:30:00|197.39|194.51|197.32|194.44|199.14|196.26|196.81|193.93|0
1651563300000|2022-05-03 07:35:00|197.46|194.58|198.33|195.45|198.77|195.89|196.3|193.42|0
1651563600000|2022-05-03 07:40:00|198.55|195.67|198.62|195.74|199.28|196.4|196.88|194|0
1651563900000|2022-05-03 07:45:00|198.91|196.03|200.65|197.77|201.39|198.51|197.89|195.01|0
1651564200000|2022-05-03 07:50:00|200.51|197.63|194.25|191.85|200.58|197.7|194.17|191.77|0
1651564500000|2022-05-03 07:55:00|194.17|191.77|195.75|193.35|196.26|193.86|194.03|191.63|0
1651564800000|2022-05-03 08:00:00|195.61|193.21|192.3|189.9|196.18|193.78|191.87|189.47|0
1651565100000|2022-05-03 08:05:00|192.16|189.76|191.87|189.47|192.52|190.12|190.17|187.77|0
1651565400000|2022-05-03 08:10:00|192.15|189.75|193.94|191.54|194.3|191.9|191.73|189.33|0
1651565700000|2022-05-03 08:15:00|193.65|191.25|197.27|194.87|197.27|194.87|193.08|190.68|0
1651566000000|2022-05-03 08:20:00|196.98|194.58|196.62|194.22|197.2|194.8|194.96|192.56|0
1651566300000|2022-05-03 08:25:00|196.69|194.29|199.15|196.75|199.15|196.75|195.97|193.57|0
1651566600000|2022-05-03 08:30:00|199|196.6|199.87|197.47|200.31|197.91|198.35|195.95|0
1651566900000|2022-05-03 08:35:00|199.73|197.33|199.14|196.74|200.24|197.84|198.85|196.45|0
1651567200000|2022-05-03 08:40:00|198.99|196.59|201.25|198.85|201.91|199.51|198.99|196.59|0
1651567500000|2022-05-03 08:45:00|201.18|198.78|201.54|199.14|202.87|200.47|199.86|197.46|0
1651567800000|2022-05-03 08:50:00|201.39|198.99|201.46|199.06|202.34|199.94|200|197.6|0
1651568100000|2022-05-03 08:55:00|201.54|199.14|201.01|198.61|202.49|200.09|200.14|197.74|0
1651568400000|2022-05-03 09:00:00|201.31|198.91|202.18|199.78|202.92|200.52|200.06|197.66|0
1651568700000|2022-05-03 09:05:00|202.48|200.08|203.06|200.66|204.54|202.14|202.18|199.78|0
1651569000000|2022-05-03 09:10:00|202.77|200.37|203.2|200.8|204.02|201.62|202.03|199.63|0
1651569300000|2022-05-03 09:15:00|202.47|200.07|201.87|199.47|202.47|200.07|200.41|198.01|0
1651569600000|2022-05-03 09:20:00|201.8|199.4|202.01|199.61|203.19|200.79|201.51|199.11|0
1651569900000|2022-05-03 09:25:00|202.31|199.91|203.19|200.79|204.67|202.27|201.72|199.32|0
1651570200000|2022-05-03 09:30:00|203.26|200.86|203.33|200.93|204.66|202.26|203.03|200.63|0
1651570500000|2022-05-03 09:35:00|203.03|200.63|203.47|201.07|204.07|201.67|202.74|200.34|0
1651570800000|2022-05-03 09:40:00|203.4|201|201.55|199.15|203.4|201|201.26|198.86|0
1651571100000|2022-05-03 09:45:00|201.7|199.3|201.11|198.71|201.7|199.3|200.23|197.83|0
1651571400000|2022-05-03 09:50:00|200.96|198.56|201.03|198.63|201.98|199.58|200.6|198.2|0
1651571700000|2022-05-03 09:55:00|200.95|198.55|201.61|199.21|202.42|200.02|200.22|197.82|0
1651572000000|2022-05-03 10:00:00|201.54|199.14|200.58|198.18|202.2|199.8|200.29|197.89|0
1651572300000|2022-05-03 10:05:00|200.65|198.25|201.82|199.42|202.78|200.38|200.5|198.1|0
1651572600000|2022-05-03 10:10:00|201.89|199.49|201.52|199.12|203.58|201.18|201.01|198.61|0
1651572900000|2022-05-03 10:15:00|201.59|199.19|203.57|201.17|203.65|201.25|201.22|198.82|0
1651573200000|2022-05-03 10:20:00|203.72|201.32|205.64|203.24|206.39|203.99|203.72|201.32|0
1651573500000|2022-05-03 10:25:00|206.02|203.62|209|206.6|209.75|207.35|205.64|203.24|0
1651573800000|2022-05-03 10:30:00|209.22|206.82|210.12|207.72|212.24|209.84|208.92|206.52|0
1651574100000|2022-05-03 10:35:00|209.97|207.57|210.41|208.01|211.17|208.77|209.06|206.66|0
1651574400000|2022-05-03 10:40:00|210.26|207.86|214.2|211.8|214.28|211.88|209.96|207.56|0
1651574700000|2022-05-03 10:45:00|214.5|212.1|214.04|211.64|215.57|213.17|214.04|211.64|0
1651575000000|2022-05-03 10:50:00|214.34|211.94|212.97|210.57|215.95|213.55|212.97|210.57|0
1651575300000|2022-05-03 10:55:00|212.9|210.5|212.81|210.41|213.35|210.95|212.36|209.96|0
1651575600000|2022-05-03 11:00:00|212.74|210.34|212.81|210.41|213.87|211.47|212.36|209.96|0
1651575900000|2022-05-03 11:05:00|215.75|213.35|213.8|211.4|215.75|213.35|212.33|209.93|0
1651576200000|2022-05-03 11:10:00|213.72|211.32|213.18|210.78|214.86|212.46|212.58|210.18|0
1651576500000|2022-05-03 11:15:00|212.88|210.48|214.09|211.69|214.09|211.69|212.58|210.18|0
1651576800000|2022-05-03 11:20:00|213.94|211.54|212.57|210.17|215|212.6|212.57|210.17|0
1651577100000|2022-05-03 11:25:00|212.41|210.01|209.84|207.44|213.48|211.08|209.84|207.44|0
1651577400000|2022-05-03 11:30:00|209.69|207.29|210.89|208.49|210.97|208.57|208.34|205.94|0
1651577700000|2022-05-03 11:35:00|210.74|208.34|210.58|208.18|211.19|208.79|209.99|207.59|0
1651578000000|2022-05-03 11:40:00|210.66|208.26|209.98|207.58|210.89|208.49|208.78|206.38|0
1651578300000|2022-05-03 11:45:00|210.13|207.73|208.02|205.62|210.43|208.03|208.02|205.62|0
1651578600000|2022-05-03 11:50:00|207.87|205.47|206.9|204.5|208.77|206.37|206.9|204.5|0
1651578900000|2022-05-03 11:55:00|207.12|204.72|206.22|203.82|207.12|204.72|205.63|203.23|0
1651579200000|2022-05-03 12:00:00|206.67|204.27|204.29|201.89|206.67|204.27|203.7|201.3|0
1651579500000|2022-05-03 12:05:00|204.14|201.74|204.14|201.74|205.18|202.78|202.96|200.56|0
1651579800000|2022-05-03 12:10:00|203.99|201.59|202.95|200.55|204.43|202.03|202.36|199.96|0
1651580100000|2022-05-03 12:15:00|202.65|200.25|201.77|199.37|202.65|200.25|201.04|198.64|0
1651580400000|2022-05-03 12:20:00|201.47|199.07|203.38|200.98|203.68|201.28|201.03|198.63|0
1651580700000|2022-05-03 12:25:00|203.23|200.83|201.62|199.22|204.7|202.3|201.32|198.92|0
1651581000000|2022-05-03 12:30:00|201.76|199.36|200.73|198.33|203.38|200.98|199.71|197.31|0
1651581300000|2022-05-03 12:35:00|200.58|198.18|198.32|195.92|201.02|198.62|198.32|195.92|0
1651581600000|2022-05-03 12:40:00|198.39|195.99|196.35|193.95|198.97|196.57|196.35|193.95|0
1651581900000|2022-05-03 12:45:00|196.2|193.8|197.21|194.81|197.36|194.96|195.91|193.51|0
1651582200000|2022-05-03 12:50:00|197.07|194.67|197.64|195.24|199.18|196.78|196.78|194.38|0
1651582500000|2022-05-03 12:55:00|197.57|195.17|196.44|194.04|198.02|195.62|196.19|193.79|0
1651582800000|2022-05-03 13:00:00|196.15|193.75|197.46|195.06|198.19|195.79|195.86|193.46|0
1651583100000|2022-05-03 13:05:00|197.17|194.77|197.16|194.76|198.18|195.78|196.58|194.18|0
1651583400000|2022-05-03 13:10:00|197.09|194.69|198.03|195.63|198.18|195.78|197.01|194.61|0
1651583700000|2022-05-03 13:15:00|198.11|195.71|198.32|195.92|198.9|196.5|197|194.6|0
1651584000000|2022-05-03 13:20:00|198.39|195.99|198.6|196.2|199.92|197.52|197.73|195.33|0
1651584300000|2022-05-03 13:25:00|198.9|196.5|198.74|196.34|201.83|199.43|198.74|196.34|0
1651584600000|2022-05-03 13:30:00|198.31|195.91|195.97|193.57|204.8|202.4|194.52|192.12|0
1651584900000|2022-05-03 13:35:00|196.55|194.15|205.24|202.84|205.39|202.99|196.55|194.15|0
1651585200000|2022-05-03 13:40:00|204.49|202.09|202.11|199.71|204.94|202.54|197.12|194.72|0
1651585500000|2022-05-03 13:45:00|202.85|200.45|203.88|201.48|208.08|205.68|201.66|199.26|0
1651585800000|2022-05-03 13:50:00|204.48|202.08|199.11|196.71|205.82|203.42|198.43|196.03|0
1651586100000|2022-05-03 13:55:00|199.25|196.85|196.47|194.07|202.06|199.66|195.38|192.98|0
1651586400000|2022-05-03 14:00:00|194.87|192.47|191.15|188.75|194.87|192.47|190.29|187.89|0
1651586700000|2022-05-03 14:05:00|191|188.6|200.79|198.39|201.98|199.58|189.71|187.31|0
1651587000000|2022-05-03 14:10:00|201.54|199.14|195.19|192.79|203.7|201.3|195.05|192.65|0
1651587300000|2022-05-03 14:15:00|195.93|193.53|196.36|193.96|201.98|199.58|195.92|193.52|0
1651587600000|2022-05-03 14:20:00|196.65|194.25|197.67|195.27|200.78|198.38|194.17|191.77|0
1651587900000|2022-05-03 14:25:00|197.23|194.83|191.99|189.59|198.63|196.23|191.27|188.87|0
1651588200000|2022-05-03 14:30:00|191.56|189.16|188.53|186.13|195.18|192.78|186.83|184.43|0
1651588500000|2022-05-03 14:35:00|188.47|186.07|193.58|191.18|193.58|191.18|187.68|185.28|0
1651588800000|2022-05-03 14:40:00|193.43|191.03|198.86|196.46|198.86|196.46|193|190.6|0
1651589100000|2022-05-03 14:45:00|199|196.6|201.02|198.62|202.13|199.73|198.12|195.72|0
1651589400000|2022-05-03 14:50:00|201.61|199.21|197.47|195.07|202.36|199.96|195.56|193.16|0
1651589700000|2022-05-03 14:55:00|197.76|195.36|194.66|192.26|197.76|195.36|193.06|190.66|0
1651590000000|2022-05-03 15:00:00|194.51|192.11|189.87|187.47|197.59|195.19|189.59|187.19|0
1651590300000|2022-05-03 15:05:00|188.15|185.75|181.65|179.25|189.01|186.61|180.39|177.99|0
1651590600000|2022-05-03 15:10:00|181.51|179.11|181.2|178.8|185.58|183.18|181.09|178.69|0
1651590900000|2022-05-03 15:15:00|180.09|177.69|181.06|178.66|184.99|182.59|178.42|176.02|0
1651591200000|2022-05-03 15:20:00|180.92|178.52|176.62|174.22|180.92|178.52|176.48|174.08|0
1651591500000|2022-05-03 15:25:00|177.1|174.7|179.1|176.7|180.07|177.67|176.07|173.67|0
1651591800000|2022-05-03 15:30:00|178.13|175.73|175.1|172.7|178.54|176.14|173.88|171.48|0
1651592100000|2022-05-03 15:35:00|174.9|172.5|180.76|178.36|181.45|179.05|174.9|172.5|0
1651592400000|2022-05-03 15:40:00|180.48|178.08|179.91|177.51|180.48|178.08|176.6|174.2|0
1651592700000|2022-05-03 15:45:00|180.05|177.65|180.47|178.07|182.64|180.24|179.5|177.1|0
1651593000000|2022-05-03 15:50:00|180.33|177.93|180.6|178.2|182.42|180.02|179.35|176.95|0
1651593300000|2022-05-03 15:55:00|180.67|178.27|179.34|176.94|181.71|179.31|178.79|176.39|0
1651593600000|2022-05-03 16:00:00|179.55|177.15|176.71|174.31|180.59|178.19|174.66|172.26|0
1651593900000|2022-05-03 16:05:00|177.13|174.73|188.21|185.81|190.07|187.67|177.13|174.73|0
1651594200000|2022-05-03 16:10:00|188.49|186.09|187.87|185.47|191.5|189.1|187.24|184.84|0
1651594500000|2022-05-03 16:15:00|187.52|185.12|187.23|184.83|189.92|187.52|186.81|184.41|0
1651594800000|2022-05-03 16:20:00|187.51|185.11|185.12|182.72|187.51|185.11|184.14|181.74|0
1651595100000|2022-05-03 16:25:00|184.7|182.3|187.48|185.08|187.48|185.08|182.81|180.41|0
1651595400000|2022-05-03 16:30:00|187.77|185.37|187.48|185.08|190.48|188.08|186.2|183.8|0
1651595700000|2022-05-03 16:35:00|187.05|184.65|186.2|183.8|188.47|186.07|184.23|181.83|0
1651596000000|2022-05-03 16:40:00|186.34|183.94|185.91|183.51|187.33|184.93|183.66|181.26|0
1651596300000|2022-05-03 16:45:00|185.63|183.23|186.33|183.93|188.46|186.06|183.17|180.77|0
1651596600000|2022-05-03 16:50:00|186.97|184.57|187.88|185.48|188.17|185.77|184.77|182.37|0
1651596900000|2022-05-03 16:55:00|188.17|185.77|185.75|183.35|190.88|188.48|184.77|182.37|0
1651597200000|2022-05-03 17:00:00|184.91|182.51|184.76|182.36|185.75|183.35|180.44|178.04|0
1651597500000|2022-05-03 17:05:00|184.48|182.08|181.75|179.35|185.6|183.2|181.12|178.72|0
1651597800000|2022-05-03 17:10:00|181.68|179.28|179.04|176.64|182.65|180.25|178.42|176.02|0
1651598100000|2022-05-03 17:15:00|178.49|176.09|178.76|176.36|178.97|176.57|176.84|174.44|0
1651598400000|2022-05-03 17:20:00|178.62|176.22|180.13|177.73|182.08|179.68|176.29|173.89|0
1651598700000|2022-05-03 17:25:00|180.41|178.01|181.51|179.11|183.26|180.86|179.58|177.18|0
1651599000000|2022-05-03 17:30:00|181.65|179.25|178.95|176.55|182.07|179.67|178.74|176.34|0
1651599300000|2022-05-03 17:35:00|178.88|176.48|177.05|174.65|180.54|178.14|176.92|174.52|0
1651599600000|2022-05-03 17:40:00|176.92|174.52|176.36|173.96|179.4|177|176.23|173.83|0
1651599900000|2022-05-03 17:45:00|175.95|173.55|178.7|176.3|179.25|176.85|175.95|173.55|0
1651600200000|2022-05-03 17:50:00|178.77|176.37|181.19|178.79|182.72|180.32|178.42|176.02|0
1651600500000|2022-05-03 17:55:00|180.91|178.51|181.6|179.2|183|180.6|180.77|178.37|0
1651600800000|2022-05-03 18:00:00|181.74|179.34|186.45|184.05|186.8|184.4|181.74|179.34|0
1651601100000|2022-05-03 18:05:00|186.38|183.98|187.37|184.97|188.8|186.4|186.38|183.98|0
1651601400000|2022-05-03 18:10:00|187.94|185.54|191.74|189.34|192.39|189.99|187.16|184.76|0
1651601700000|2022-05-03 18:15:00|192.24|189.84|194.97|192.57|195.85|193.45|192.1|189.7|0
1651602000000|2022-05-03 18:20:00|195.12|192.72|195.11|192.71|197.17|194.77|194.24|191.84|0
1651602300000|2022-05-03 18:25:00|194.97|192.57|196.79|194.39|197.16|194.76|194.67|192.27|0
1651602600000|2022-05-03 18:30:00|196.57|194.17|191.91|189.51|196.72|194.32|191.91|189.51|0
1651602900000|2022-05-03 18:35:00|192.05|189.65|195.53|193.13|195.61|193.21|187.89|185.49|0
1651603200000|2022-05-03 18:40:00|194.8|192.4|193.63|191.23|201.58|199.18|191.75|189.35|0
1651603500000|2022-05-03 18:45:00|193.2|190.8|191.6|189.2|199.2|196.8|190.59|188.19|0
1651603800000|2022-05-03 18:50:00|191.46|189.06|188.58|186.18|192.61|190.21|186.02|183.62|0
1651604100000|2022-05-03 18:55:00|188.29|185.89|183.05|180.65|190.01|187.61|182.21|179.81|0
1651604400000|2022-05-03 19:00:00|182.35|179.95|184.88|182.48|185.59|183.19|182.21|179.81|0
1651604700000|2022-05-03 19:05:00|186.48|184.08|180.81|178.41|186.77|184.37|178.86|176.46|0
1651605000000|2022-05-03 19:10:00|180.11|177.71|179.82|177.42|181.36|178.96|178.72|176.32|0
1651605300000|2022-05-03 19:15:00|179.96|177.56|185.01|182.61|185.44|183.04|179.27|176.87|0
1651605600000|2022-05-03 19:20:00|185.3|182.9|186.14|183.74|190.01|187.61|180.51|178.11|0
1651605900000|2022-05-03 19:25:00|185.93|183.53|186|183.6|188.57|186.17|184.3|181.9|0
1651606200000|2022-05-03 19:30:00|186.07|183.67|183.72|181.32|188.7|186.3|182.46|180.06|0
1651606500000|2022-05-03 19:35:00|183.44|181.04|187.99|185.59|190.28|187.88|183.02|180.62|0
1651606800000|2022-05-03 19:40:00|188.57|186.17|191.64|189.24|194.44|192.04|188.57|186.17|0
1651607100000|2022-05-03 19:45:00|192.52|190.12|190.18|187.78|194.43|192.03|186.99|184.59|0
1651607400000|2022-05-03 19:50:00|190.32|187.92|183.69|181.29|193.69|191.29|182.7|180.3|0
1651607700000|2022-05-03 19:55:00|185.12|182.72|186.1|183.7|186.53|184.13|183.24|180.84|0
1651608000000|2022-05-03 20:00:00|185.81|183.41|179.38|176.98|185.81|183.41|179.24|176.84|0
1651608300000|2022-05-03 20:05:00|179.1|176.7|180.23|177.83|180.23|177.83|176.63|174.23|0
1651608600000|2022-05-03 20:10:00|180.37|177.97|181.64|179.24|182.36|179.96|177.33|174.93|0
1651608900000|2022-05-03 20:15:00|180.99|178.19|181.63|178.83|182.56|179.76|180.42|177.62|0
1651609200000|2022-05-03 20:20:00|181.7|178.9|183.27|180.47|184.27|181.47|181.55|178.75|0
1651609500000|2022-05-03 20:25:00|183.34|180.54|182.83|180.03|183.55|180.75|182.12|179.32|0
1651609800000|2022-05-03 20:30:00|182.97|180.17|183.33|180.53|184.41|181.61|182.11|179.31|0
1651610100000|2022-05-03 20:35:00|183.4|180.6|183.25|180.45|183.68|180.88|182.82|180.02|0
1651610400000|2022-05-03 20:40:00|183.32|180.52|183.03|180.23|183.61|180.81|182.53|179.73|0
1651610700000|2022-05-03 20:45:00|182.81|180.01|183.38|180.58|183.61|180.81|182.03|179.23|0
1651611000000|2022-05-03 20:50:00|183.24|180.44|183.31|180.51|183.67|180.87|182.74|179.94|0
1651611300000|2022-05-03 20:55:00|183.09|180.29|181.3|178.5|183.09|180.29|181.23|178.43|0
1651611600000|2022-05-03 21:00:00|181.32|178.52|181.03|178.23|181.65|178.85|181.03|178.23|0
1651611900000|2022-05-03 21:05:00|180.9|178.1|180.5|177.7|181.08|178.28|180.5|177.7|0
1651612200000|2022-05-03 21:10:00|180.58|177.78|180.74|177.94|180.87|178.07|180.58|177.78|0
1651612500000|2022-05-03 21:15:00|180.8|178|180.74|177.94|180.8|178|180.65|177.85|0
1651612800000|2022-05-03 21:20:00|180.78|177.98|180.65|177.85|180.8|178|180.57|177.77|0
1651613100000|2022-05-03 21:25:00|180.69|177.89|180.67|177.87|180.73|177.93|180.67|177.87|0
1651613400000|2022-05-03 21:30:00|180.69|177.89|180.85|178.05|180.85|178.05|180.69|177.89|0
1651613700000|2022-05-03 21:35:00|180.87|178.07|180.55|177.75|180.87|178.07|180.55|177.75|0
1651614000000|2022-05-03 21:40:00|180.51|177.71|180.84|178.04|181.32|178.52|180.26|177.46|0
1651614300000|2022-05-03 21:45:00|180.67|177.87|181.08|178.28|181.1|178.3|180.67|177.87|0
1651614600000|2022-05-03 21:50:00|181.06|178.26|180.72|177.92|181.06|178.26|180.55|177.75|0
1651614900000|2022-05-03 21:55:00|180.83|178.03|180.67|177.87|180.83|178.03|180.55|177.75|0
1651615200000|2022-05-03 22:00:00|180.66|177.86|182.95|180.15|183.24|180.44|180.66|177.86|0
1651615500000|2022-05-03 22:05:00|182.87|180.07|181.66|178.86|182.87|180.07|181.16|178.36|0
1651615800000|2022-05-03 22:10:00|181.44|178.64|180.51|177.71|181.58|178.78|180.3|177.5|0
1651616100000|2022-05-03 22:15:00|180.58|177.78|181.14|178.34|181.29|178.49|179.94|177.14|0
1651616400000|2022-05-03 22:20:00|181.07|178.27|180.07|177.27|181.07|178.27|179.79|176.99|0
1651616700000|2022-05-03 22:25:00|180|177.2|179.93|177.13|180.28|177.48|179.22|176.42|0
1651617000000|2022-05-03 22:30:00|179.85|177.05|180.27|177.47|180.56|177.76|179.71|176.91|0
1651617300000|2022-05-03 22:35:00|180.13|177.33|180.55|177.75|180.55|177.75|179.7|176.9|0
1651617600000|2022-05-03 22:40:00|180.69|177.89|180.69|177.89|180.69|177.89|179.84|177.04|0
1651617900000|2022-05-03 22:45:00|180.83|178.03|180.68|177.88|181.26|178.46|180.26|177.46|0
1651618200000|2022-05-03 22:50:00|180.76|177.96|180.82|178.02|180.96|178.16|180.54|177.74|0
1651618500000|2022-05-03 22:55:00|180.54|177.74|181.67|178.87|181.67|178.87|180.54|177.74|0
1651618800000|2022-05-03 23:00:00|181.53|178.73|180.95|178.15|182.1|179.3|180.95|178.15|0
1651619100000|2022-05-03 23:05:00|181.03|178.23|181.66|178.86|181.95|179.15|181.02|178.22|0
1651619400000|2022-05-03 23:10:00|181.59|178.79|181.23|178.43|181.66|178.86|180.95|178.15|0
1651619700000|2022-05-03 23:15:00|181.08|178.28|181.01|178.21|181.23|178.43|180.51|177.71|0
1651620000000|2022-05-03 23:20:00|180.79|177.99|181.22|178.42|181.22|178.42|180.51|177.71|0
1651620300000|2022-05-03 23:25:00|180.93|178.13|181.21|178.41|181.22|178.42|180.93|178.13|0
1651620600000|2022-05-03 23:30:00|181.07|178.27|180.64|177.84|181.35|178.55|180.35|177.55|0
1651620900000|2022-05-03 23:35:00|180.57|177.77|180.63|177.83|181.2|178.4|180.49|177.69|0
1651621200000|2022-05-03 23:40:00|180.71|177.91|180.77|177.97|180.85|178.05|180.49|177.69|0
1651621500000|2022-05-03 23:45:00|180.91|178.11|179.48|176.68|181.05|178.25|179.34|176.54|0
1651621800000|2022-05-03 23:50:00|179.42|176.62|180.05|177.25|180.05|177.25|178.63|175.83|0
1651622100000|2022-05-03 23:55:00|179.98|177.18|179.9|177.1|180.62|177.82|179.83|177.03|0
1651622400000|2022-05-04 00:00:00|180.04|177.24|180.32|177.52|180.47|177.67|179.89|177.09|0
1651622700000|2022-05-04 00:05:00|180.18|177.38|179.32|176.52|180.32|177.52|179.32|176.52|0
1651623000000|2022-05-04 00:10:00|179.4|176.6|179.46|176.66|179.61|176.81|178.47|175.67|0
1651623300000|2022-05-04 00:15:00|179.39|176.59|179.74|176.94|180.31|177.51|179.1|176.3|0
1651623600000|2022-05-04 00:20:00|180.02|177.22|180.87|178.07|180.87|178.07|179.74|176.94|0
1651623900000|2022-05-04 00:25:00|181.01|178.21|180.8|178|181.15|178.35|180.16|177.36|0
1651624200000|2022-05-04 00:30:00|180.79|177.99|180.57|177.77|181.15|178.35|180.57|177.77|0
1651624500000|2022-05-04 00:35:00|180.72|177.92|180.43|177.63|180.86|178.06|180|177.2|0
1651624800000|2022-05-04 00:40:00|180.28|177.48|180.56|177.76|180.92|178.12|179.57|176.77|0
1651625100000|2022-05-04 00:45:00|180.42|177.62|180.27|177.47|180.42|177.62|179.42|176.62|0
1651625400000|2022-05-04 00:50:00|180.35|177.55|180.69|177.89|181.12|178.32|180.13|177.33|0
1651625700000|2022-05-04 00:55:00|180.84|178.04|180.26|177.46|180.84|178.04|180.12|177.32|0
1651626000000|2022-05-04 01:00:00|180.12|177.32|179.55|176.75|180.4|177.6|179.27|176.47|0
1651626300000|2022-05-04 01:05:00|179.48|176.68|179.68|176.88|179.83|177.03|179.12|176.32|0
1651626600000|2022-05-04 01:10:00|179.83|177.03|178.97|176.17|179.83|177.03|178.9|176.1|0
1651626900000|2022-05-04 01:15:00|179.04|176.24|178.4|175.6|179.11|176.31|177.69|174.89|0
1651627200000|2022-05-04 01:20:00|178.12|175.32|178.04|175.24|178.54|175.74|177.97|175.17|0
1651627500000|2022-05-04 01:25:00|178.25|175.45|177.4|174.6|178.39|175.59|177.26|174.46|0
1651627800000|2022-05-04 01:30:00|177.26|174.46|176.83|174.03|177.68|174.88|176.56|173.76|0
1651628100000|2022-05-04 01:35:00|176.69|173.89|175.1|172.3|177.25|174.45|174.26|171.46|0
1651628400000|2022-05-04 01:40:00|174.96|172.16|174.39|171.59|175.04|172.24|174.11|171.31|0
1651628700000|2022-05-04 01:45:00|174.11|171.31|174.81|172.01|175.1|172.3|174.11|171.31|0
1651629000000|2022-05-04 01:50:00|174.95|172.15|175.09|172.29|175.09|172.29|174.74|171.94|0
1651629300000|2022-05-04 01:55:00|175.02|172.22|175.22|172.42|175.51|172.71|174.8|172|0
1651629600000|2022-05-04 02:00:00|175.08|172.28|174.65|171.85|175.36|172.56|173.82|171.02|0
1651629900000|2022-05-04 02:05:00|174.51|171.71|174.51|171.71|174.65|171.85|173.95|171.15|0
1651630200000|2022-05-04 02:10:00|174.65|171.85|174.93|172.13|174.93|172.13|174.37|171.57|0
1651630500000|2022-05-04 02:15:00|175.07|172.27|174.5|171.7|175.35|172.55|174.5|171.7|0
1651630800000|2022-05-04 02:20:00|174.78|171.98|175.06|172.26|175.34|172.54|174.78|171.98|0
1651631100000|2022-05-04 02:25:00|174.92|172.12|175.05|172.25|175.34|172.54|174.63|171.83|0
1651631400000|2022-05-04 02:30:00|174.91|172.11|176.39|173.59|176.46|173.66|174.91|172.11|0
1651631700000|2022-05-04 02:35:00|176.46|173.66|176.31|173.51|176.88|174.08|175.61|172.81|0
1651632000000|2022-05-04 02:40:00|176.24|173.44|178.15|175.35|178.29|175.49|175.96|173.16|0
1651632300000|2022-05-04 02:45:00|178.01|175.21|179|176.2|179.07|176.27|177.72|174.92|0
1651632600000|2022-05-04 02:50:00|178.93|176.13|179.28|176.48|179.57|176.77|178.71|175.91|0
1651632900000|2022-05-04 02:55:00|179.42|176.62|180.13|177.33|180.28|177.48|178.99|176.19|0
1651633200000|2022-05-04 03:00:00|179.92|177.12|178.84|176.04|179.99|177.19|178.7|175.9|0
1651633500000|2022-05-04 03:05:00|178.98|176.18|179.05|176.25|179.12|176.32|178.27|175.47|0
1651633800000|2022-05-04 03:10:00|179.12|176.32|179.55|176.75|180.26|177.46|179.12|176.32|0
1651634100000|2022-05-04 03:15:00|179.48|176.68|179.11|176.31|179.55|176.75|178.97|176.17|0
1651634400000|2022-05-04 03:20:00|178.97|176.17|178.82|176.02|179.11|176.31|178.54|175.74|0
1651634700000|2022-05-04 03:25:00|178.68|175.88|178.67|175.87|178.68|175.88|178.04|175.24|0
1651635000000|2022-05-04 03:30:00|178.75|175.95|180.82|178.02|180.96|178.16|178.67|175.87|0
1651635300000|2022-05-04 03:35:00|180.81|178.01|180.67|177.87|180.96|178.16|180.38|177.58|0
1651635600000|2022-05-04 03:40:00|180.74|177.94|180.95|178.15|181.67|178.87|180.67|177.87|0
1651635900000|2022-05-04 03:45:00|181.09|178.29|181.09|178.29|181.23|178.43|180.52|177.72|0
1651636200000|2022-05-04 03:50:00|181.02|178.22|180.65|177.85|181.09|178.29|180.51|177.71|0
1651636500000|2022-05-04 03:55:00|180.58|177.78|180.43|177.63|180.94|178.14|180.43|177.63|0
1651636800000|2022-05-04 04:00:00|180.36|177.56|180.21|177.41|181.07|178.27|179.5|176.7|0
1651637100000|2022-05-04 04:05:00|180.06|177.26|180.35|177.55|180.49|177.69|180.06|177.26|0
1651637400000|2022-05-04 04:10:00|180.42|177.62|179.91|177.11|180.71|177.91|179.34|176.54|0
1651637700000|2022-05-04 04:15:00|179.84|177.04|179.05|176.25|179.91|177.11|178.91|176.11|0
1651638000000|2022-05-04 04:20:00|178.91|176.11|179.33|176.53|179.47|176.67|178.91|176.11|0
1651638300000|2022-05-04 04:25:00|179.47|176.67|179.47|176.67|179.61|176.81|179.18|176.38|0
1651638600000|2022-05-04 04:30:00|179.32|176.52|177.97|175.17|179.47|176.67|177.61|174.81|0
1651638900000|2022-05-04 04:35:00|177.9|175.1|177.68|174.88|178.32|175.52|177.61|174.81|0
1651639200000|2022-05-04 04:40:00|177.75|174.95|178.31|175.51|178.31|175.51|177.75|174.95|0
1651639500000|2022-05-04 04:45:00|178.45|175.65|178.59|175.79|178.74|175.94|178.39|175.59|0
1651639800000|2022-05-04 04:50:00|178.73|175.93|179.58|176.78|179.73|176.93|178.73|175.93|0
1651640100000|2022-05-04 04:55:00|179.44|176.64|180.15|177.35|180.44|177.64|179.44|176.64|0
1651640400000|2022-05-04 05:00:00|180.29|177.49|179.93|177.13|180.58|177.78|179.57|176.77|0
1651640700000|2022-05-04 05:05:00|179.86|177.06|178.43|175.63|180.14|177.34|178.29|175.49|0
1651641000000|2022-05-04 05:10:00|178.57|175.77|178.85|176.05|179.14|176.34|177.57|174.77|0
1651641300000|2022-05-04 05:15:00|178.78|175.98|180.27|177.47|180.7|177.9|178.56|175.76|0
1651641600000|2022-05-04 05:20:00|180.2|177.4|180.34|177.54|180.84|178.04|179.98|177.18|0
1651641900000|2022-05-04 05:25:00|180.27|177.47|179.69|176.89|180.55|177.75|179.69|176.89|0
1651642200000|2022-05-04 05:30:00|179.62|176.82|180.26|177.46|180.4|177.6|179.12|176.32|0
1651642500000|2022-05-04 05:35:00|180.11|177.31|180.54|177.74|180.68|177.88|180.11|177.31|0
1651642800000|2022-05-04 05:40:00|180.39|177.59|180.1|177.3|180.82|178.02|179.96|177.16|0
1651643100000|2022-05-04 05:45:00|180.24|177.44|179.67|176.87|180.67|177.87|179.67|176.87|0
1651643400000|2022-05-04 05:50:00|179.6|176.8|178.95|176.15|180.1|177.3|178.95|176.15|0
1651643700000|2022-05-04 05:55:00|178.88|176.08|178.1|175.3|179.09|176.29|177.81|175.01|0
1651644000000|2022-05-04 06:00:00|178.38|175.58|180.65|177.85|180.8|178|178.38|175.58|0
1651644300000|2022-05-04 06:05:00|180.8|178|179.22|176.42|181.22|178.42|178.37|175.57|0
1651644600000|2022-05-04 06:10:00|179.08|176.28|179.01|176.21|179.36|176.56|178.23|175.43|0
1651644900000|2022-05-04 06:15:00|178.93|176.13|177.3|174.5|179.22|176.42|177.23|174.43|0
1651645200000|2022-05-04 06:20:00|177.23|174.43|177.93|175.13|178.07|175.27|176.94|174.14|0
1651645500000|2022-05-04 06:25:00|177.86|175.06|178.92|176.12|179.34|176.54|177.78|174.98|0
1651645800000|2022-05-04 06:30:00|178.77|175.97|178.63|175.83|179.13|176.33|177.78|174.98|0
1651646100000|2022-05-04 06:35:00|178.7|175.9|177.77|174.97|178.91|176.11|177.77|174.97|0
1651646400000|2022-05-04 06:40:00|177.91|175.11|177.62|174.82|178.34|175.54|177.34|174.54|0
1651646700000|2022-05-04 06:45:00|177.48|174.68|177.76|174.96|178.33|175.53|177.2|174.4|0
1651647000000|2022-05-04 06:50:00|177.83|175.03|178.32|175.52|178.89|176.09|177.47|174.67|0
1651647300000|2022-05-04 06:55:00|178.25|175.45|177.75|174.95|178.32|175.52|177.33|174.53|0
1651647600000|2022-05-04 07:00:00|178.32|175.52|176.83|174.03|179.17|176.37|176.33|173.53|0
1651647900000|2022-05-04 07:05:00|176.7|174.3|176.31|173.91|177.37|174.97|175.68|173.28|0
1651648200000|2022-05-04 07:10:00|176.24|173.84|178.92|176.52|179.42|177.02|175.89|173.49|0
1651648500000|2022-05-04 07:15:00|178.77|176.37|180.52|178.12|182.09|179.69|178.14|175.74|0
1651648800000|2022-05-04 07:20:00|180.45|178.05|182.37|179.97|182.94|180.54|179.88|177.48|0
1651649100000|2022-05-04 07:25:00|182.51|180.11|181.93|179.53|184.66|182.26|181.86|179.46|0
1651649400000|2022-05-04 07:30:00|182.22|179.82|182.72|180.32|183.08|180.68|181.64|179.24|0
1651649700000|2022-05-04 07:35:00|182.64|180.24|182.21|179.81|183.65|181.25|181.78|179.38|0
1651650000000|2022-05-04 07:40:00|182.35|179.95|181.63|179.23|183|180.6|181.49|179.09|0
1651650300000|2022-05-04 07:45:00|181.49|179.09|180.34|177.94|181.49|179.09|179.92|177.52|0
1651650600000|2022-05-04 07:50:00|179.92|177.52|178.49|176.09|180.06|177.66|178.43|176.03|0
1651650900000|2022-05-04 07:55:00|178.21|175.81|178.77|176.37|178.92|176.52|178.07|175.67|0
1651651200000|2022-05-04 08:00:00|178.7|176.3|178.48|176.08|178.7|176.3|177.22|174.82|0
1651651500000|2022-05-04 08:05:00|178.56|176.16|176.65|174.25|179.05|176.65|176.51|174.11|0
1651651800000|2022-05-04 08:10:00|176.79|174.39|176.92|174.52|177.49|175.09|176.09|173.69|0
1651652100000|2022-05-04 08:15:00|176.86|174.46|178.19|175.79|178.33|175.93|176.78|174.38|0
1651652400000|2022-05-04 08:20:00|178.33|175.93|178.25|175.85|179.03|176.63|178.18|175.78|0
1651652700000|2022-05-04 08:25:00|178.32|175.92|176.49|174.09|178.32|175.92|176.35|173.95|0
1651653000000|2022-05-04 08:30:00|176.35|173.95|177.54|175.14|178.45|176.05|176.35|173.95|0
1651653300000|2022-05-04 08:35:00|177.61|175.21|177.74|175.34|178.38|175.98|177.32|174.92|0
1651653600000|2022-05-04 08:40:00|177.6|175.2|177.45|175.05|178.3|175.9|177.32|174.92|0
1651653900000|2022-05-04 08:45:00|177.59|175.19|176.89|174.49|178.02|175.62|176.33|173.93|0
1651654200000|2022-05-04 08:50:00|176.82|174.42|177.02|174.62|177.44|175.04|176.4|174|0
1651654500000|2022-05-04 08:55:00|176.95|174.55|177.16|174.76|177.44|175.04|176.25|173.85|0
1651654800000|2022-05-04 09:00:00|177.3|174.9|179.55|177.15|179.98|177.58|177.16|174.76|0
1651655100000|2022-05-04 09:05:00|179.98|177.58|179.62|177.22|180.12|177.72|178.98|176.58|0
1651655400000|2022-05-04 09:10:00|179.55|177.15|178.27|175.87|180.11|177.71|178.27|175.87|0
1651655700000|2022-05-04 09:15:00|178.41|176.01|178.97|176.57|178.97|176.57|178.13|175.73|0
1651656000000|2022-05-04 09:20:00|178.83|176.43|178.26|175.86|179.96|177.56|178.12|175.72|0
1651656300000|2022-05-04 09:25:00|178.4|176|177.48|175.08|178.68|176.28|177.41|175.01|0
1651656600000|2022-05-04 09:30:00|177.55|175.15|176.84|174.44|178.11|175.71|176.84|174.44|0
1651656900000|2022-05-04 09:35:00|176.98|174.58|177.47|175.07|177.75|175.35|176.98|174.58|0
1651657200000|2022-05-04 09:40:00|177.54|175.14|176.48|174.08|177.68|175.28|175.85|173.45|0
1651657500000|2022-05-04 09:45:00|176.41|174.01|176.4|174|176.97|174.57|175.98|173.58|0
1651657800000|2022-05-04 09:50:00|176.33|173.93|175.28|172.88|176.96|174.56|175.28|172.88|0
1651658100000|2022-05-04 09:55:00|175.14|172.74|173.88|171.48|175.35|172.95|173.74|171.34|0
1651658400000|2022-05-04 10:00:00|173.74|171.34|173.32|170.92|173.88|171.48|172.63|170.23|0
1651658700000|2022-05-04 10:05:00|173.39|170.99|173.31|170.91|174.01|171.61|172.76|170.36|0
1651659000000|2022-05-04 10:10:00|173.45|171.05|173.72|171.32|174|171.6|173.31|170.91|0
1651659300000|2022-05-04 10:15:00|173.58|171.18|173.16|170.76|173.86|171.46|173.02|170.62|0
1651659600000|2022-05-04 10:20:00|173.02|170.62|174.06|171.66|174.55|172.15|172.95|170.55|0
1651659900000|2022-05-04 10:25:00|174.13|171.73|175.66|173.26|175.66|173.26|173.85|171.45|0
1651660200000|2022-05-04 10:30:00|175.52|173.12|174.95|172.55|175.52|173.12|173.7|171.3|0
1651660500000|2022-05-04 10:35:00|174.89|172.49|174.78|172.38|176.42|174.02|174.57|172.17|0
1651660800000|2022-05-04 10:40:00|174.92|172.52|174.63|172.23|175.75|173.35|174.49|172.09|0
1651661100000|2022-05-04 10:45:00|174.49|172.09|175.18|172.78|175.6|173.2|174.35|171.95|0
1651661400000|2022-05-04 10:50:00|175.26|172.86|174.62|172.22|175.46|173.06|174.62|172.22|0
1651661700000|2022-05-04 10:55:00|174.69|172.29|174.9|172.5|175.74|173.34|173.51|171.11|0
1651662000000|2022-05-04 11:00:00|175.03|172.63|175.87|173.47|175.87|173.47|174.34|171.94|0
1651662300000|2022-05-04 11:05:00|175.94|173.54|175.79|173.39|176.15|173.75|175.52|173.12|0
1651662600000|2022-05-04 11:10:00|175.86|173.46|175.16|172.76|176.14|173.74|174.74|172.34|0
1651662900000|2022-05-04 11:15:00|175.02|172.62|174.39|171.99|175.02|172.62|174.04|171.64|0
1651663200000|2022-05-04 11:20:00|174.32|171.92|172.51|170.11|174.46|172.06|172.31|169.91|0
1651663500000|2022-05-04 11:25:00|172.44|170.04|172.23|169.83|172.85|170.45|171.82|169.42|0
1651663800000|2022-05-04 11:30:00|172.09|169.69|172.09|169.69|172.58|170.18|171.81|169.41|0
1651664100000|2022-05-04 11:35:00|172.22|169.82|172.91|170.51|173.19|170.79|172.08|169.68|0
1651664400000|2022-05-04 11:40:00|173.05|170.65|173.52|171.12|173.66|171.26|172.47|170.07|0
1651664700000|2022-05-04 11:45:00|173.39|170.99|173.66|171.26|173.8|171.4|173.11|170.71|0
1651665000000|2022-05-04 11:50:00|173.52|171.12|174.9|172.5|175.18|172.78|173.38|170.98|0
1651665300000|2022-05-04 11:55:00|174.76|172.36|174.9|172.5|175.18|172.78|174.69|172.29|0
1651665600000|2022-05-04 12:00:00|174.76|172.36|174.2|171.8|174.76|172.36|173.78|171.38|0
1651665900000|2022-05-04 12:05:00|174.06|171.66|173.64|171.24|174.2|171.8|173.16|170.76|0
1651666200000|2022-05-04 12:10:00|173.5|171.1|173.63|171.23|174.89|172.49|173.22|170.82|0
1651666500000|2022-05-04 12:15:00|173.49|171.09|174.46|172.06|174.88|172.48|173.49|171.09|0
1651666800000|2022-05-04 12:20:00|174.39|171.99|175.99|173.59|176.13|173.73|174.39|171.99|0
1651667100000|2022-05-04 12:25:00|176.13|173.73|175.15|172.75|176.55|174.15|175.01|172.61|0
1651667400000|2022-05-04 12:30:00|175.22|172.82|177.1|174.7|177.24|174.84|175|172.6|0
1651667700000|2022-05-04 12:35:00|177.24|174.84|177.1|174.7|177.66|175.26|176.82|174.42|0
1651668000000|2022-05-04 12:40:00|177.24|174.84|177.23|174.83|178.36|175.96|177.23|174.83|0
1651668300000|2022-05-04 12:45:00|177.37|174.97|178.49|176.09|178.64|176.24|176.95|174.55|0
1651668600000|2022-05-04 12:50:00|178.78|176.38|178.49|176.09|179.06|176.66|177.93|175.53|0
1651668900000|2022-05-04 12:55:00|178.63|176.23|179.11|176.71|179.11|176.71|177.26|174.86|0
1651669200000|2022-05-04 13:00:00|179.25|176.85|178.11|175.71|179.53|177.13|177.83|175.43|0
1651669500000|2022-05-04 13:05:00|178.25|175.85|177.82|175.42|178.67|176.27|177.4|175|0
1651669800000|2022-05-04 13:10:00|177.97|175.57|179.52|177.12|180.23|177.83|177.97|175.57|0
1651670100000|2022-05-04 13:15:00|179.66|177.26|178.8|176.4|179.66|177.26|178.38|175.98|0
1651670400000|2022-05-04 13:20:00|178.94|176.54|178.02|175.62|178.94|176.54|177.53|175.13|0
1651670700000|2022-05-04 13:25:00|177.95|175.55|179.78|177.38|179.78|177.38|177.24|174.84|0
1651671000000|2022-05-04 13:30:00|179.64|177.24|183.92|181.52|184.5|182.1|179.5|177.1|0
1651671300000|2022-05-04 13:35:00|184.64|182.24|183.2|180.8|184.64|182.24|181.48|179.08|0
1651671600000|2022-05-04 13:40:00|183.49|181.09|180.76|178.36|183.92|181.52|179.91|177.51|0
1651671900000|2022-05-04 13:45:00|179.77|177.37|178.49|176.09|181.33|178.93|177.64|175.24|0
1651672200000|2022-05-04 13:50:00|178.63|176.23|181.51|179.11|181.65|179.25|177.08|174.68|0
1651672500000|2022-05-04 13:55:00|181.65|179.25|183.82|181.42|183.82|181.42|179.93|177.53|0
1651672800000|2022-05-04 14:00:00|184.62|182.22|186.91|184.51|188.08|185.68|183.6|181.2|0
1651673100000|2022-05-04 14:05:00|187.35|184.95|188.96|186.56|190.14|187.74|186.62|184.22|0
1651673400000|2022-05-04 14:10:00|189.1|186.7|191.02|188.62|191.02|188.62|186.46|184.06|0
1651673700000|2022-05-04 14:15:00|191.91|189.51|191.31|188.91|193.7|191.3|189.98|187.58|0
1651674000000|2022-05-04 14:20:00|191.01|188.61|190.27|187.87|192.05|189.65|188.87|186.47|0
1651674300000|2022-05-04 14:25:00|190.57|188.17|189.01|186.61|191.16|188.76|186.74|184.34|0
1651674600000|2022-05-04 14:30:00|188.79|186.39|193.83|191.43|194.88|192.48|187.91|185.51|0
1651674900000|2022-05-04 14:35:00|193.53|191.13|189.42|187.02|193.83|191.43|189.21|186.81|0
1651675200000|2022-05-04 14:40:00|189.57|187.17|189.12|186.72|190.16|187.76|187.51|185.11|0
1651675500000|2022-05-04 14:45:00|188.83|186.43|189.12|186.72|189.71|187.31|186.77|184.37|0
1651675800000|2022-05-04 14:50:00|188.82|186.42|191.03|188.63|192.23|189.83|188.82|186.42|0
1651676100000|2022-05-04 14:55:00|190.89|188.49|189.27|186.87|191.77|189.37|188.67|186.27|0
1651676400000|2022-05-04 15:00:00|188.97|186.57|190.9|188.5|192.1|189.7|187.79|185.39|0
1651676700000|2022-05-04 15:05:00|190.75|188.35|188.52|186.12|191.5|189.1|188.37|185.97|0
1651677000000|2022-05-04 15:10:00|188.81|186.41|193.28|190.88|194.04|191.64|188.22|185.82|0
1651677300000|2022-05-04 15:15:00|193.44|191.04|191.63|189.23|194.34|191.94|191.63|189.23|0
1651677600000|2022-05-04 15:20:00|192.01|189.61|193.23|190.83|194.61|192.21|191.63|189.23|0
1651677900000|2022-05-04 15:25:00|193.08|190.68|193.67|191.27|195.56|193.16|191.96|189.56|0
1651678200000|2022-05-04 15:30:00|194.13|191.73|196.08|193.68|197.29|194.89|193.45|191.05|0
1651678500000|2022-05-04 15:35:00|196.38|193.98|193.81|191.41|197.59|195.19|193.81|191.41|0
1651678800000|2022-05-04 15:40:00|194.42|192.02|193.06|190.66|194.49|192.09|192.32|189.92|0
1651679100000|2022-05-04 15:45:00|193.29|190.89|188.3|185.9|193.81|191.41|188.3|185.9|0
1651679400000|2022-05-04 15:50:00|188.59|186.19|185.26|182.86|189.77|187.37|185.26|182.86|0
1651679700000|2022-05-04 15:55:00|184.82|182.42|187.17|184.77|188.35|185.95|184.67|182.27|0
1651680000000|2022-05-04 16:00:00|187.46|185.06|188.45|186.05|188.94|186.54|186.72|184.32|0
1651680300000|2022-05-04 16:05:00|188.6|186.2|185.79|183.39|188.6|186.2|185.35|182.95|0
1651680600000|2022-05-04 16:10:00|186.08|183.68|186.73|184.33|188.15|185.75|186.08|183.68|0
1651680900000|2022-05-04 16:15:00|186.51|184.11|183.5|181.1|188.06|185.66|182.92|180.52|0
1651681200000|2022-05-04 16:20:00|183.06|180.66|179.44|177.04|183.06|180.66|177.87|175.47|0
1651681500000|2022-05-04 16:25:00|179.3|176.9|177.26|174.86|181.26|178.86|176.83|174.43|0
1651681800000|2022-05-04 16:30:00|177.33|174.93|177.25|174.85|178.11|175.71|176.4|174|0
1651682100000|2022-05-04 16:35:00|177.39|174.99|173.92|171.52|177.54|175.14|173.92|171.52|0
1651682400000|2022-05-04 16:40:00|174.13|171.73|175.4|173|176.53|174.13|173.71|171.31|0
1651682700000|2022-05-04 16:45:00|175.11|172.71|176.52|174.12|178.09|175.69|175.11|172.71|0
1651683000000|2022-05-04 16:50:00|176.67|174.27|173.55|171.15|178.09|175.69|173.55|171.15|0
1651683300000|2022-05-04 16:55:00|173.27|170.87|171.73|169.33|175.53|173.13|171.59|169.19|0
1651683600000|2022-05-04 17:00:00|171.59|169.19|171.37|168.97|172.29|169.89|169.57|167.17|0
1651683900000|2022-05-04 17:05:00|171.23|168.83|174.93|172.53|176.01|173.61|171.09|168.69|0
1651684200000|2022-05-04 17:10:00|175.07|172.67|176.62|174.22|178.89|176.49|175.07|172.67|0
1651684500000|2022-05-04 17:15:00|176.48|174.08|175.48|173.08|176.48|174.08|174.5|172.1|0
1651684800000|2022-05-04 17:20:00|175.2|172.8|175.13|172.73|176.61|174.21|173.51|171.11|0
1651685100000|2022-05-04 17:25:00|175.05|172.65|176.6|174.2|176.89|174.49|174.35|171.95|0
1651685400000|2022-05-04 17:30:00|176.46|174.06|174.76|172.36|178.3|175.9|174.48|172.08|0
1651685700000|2022-05-04 17:35:00|174.48|172.08|176.17|173.77|178.51|176.11|173.29|170.89|0
1651686000000|2022-05-04 17:40:00|176.31|173.91|175.38|172.98|177.78|175.38|175.1|172.7|0
1651686300000|2022-05-04 17:45:00|175.24|172.84|176.86|174.46|176.86|174.46|175.1|172.7|0
1651686600000|2022-05-04 17:50:00|176.92|174.52|176.5|174.1|177.91|175.51|176.22|173.82|0
1651686900000|2022-05-04 17:55:00|176.78|174.38|171.92|169.52|177.27|174.87|167.29|164.89|0
1651687200000|2022-05-04 18:00:00|171.51|169.11|167.09|164.69|177.41|175.01|161.42|159.02|0
1651687500000|2022-05-04 18:05:00|166.06|163.66|174.5|172.1|180.9|178.5|162.35|159.95|0
1651687800000|2022-05-04 18:10:00|173.52|171.12|174.07|171.67|177.4|175|169.89|167.49|0
1651688100000|2022-05-04 18:15:00|173.93|171.53|180.06|177.66|182.07|179.67|173.93|171.53|0
1651688400000|2022-05-04 18:20:00|180.49|178.09|177.15|174.75|185.69|183.29|176.3|173.9|0
1651688700000|2022-05-04 18:25:00|177.43|175.03|168.01|165.61|179|176.6|165.22|162.82|0
1651689000000|2022-05-04 18:30:00|167.81|165.41|191.5|189.1|193.59|191.19|165.82|163.42|0
1651689300000|2022-05-04 18:35:00|191.65|189.25|178.54|176.14|194.79|192.39|177.13|174.73|0
1651689600000|2022-05-04 18:40:00|180.54|178.14|161.37|158.97|183.64|181.24|157.41|155.01|0
1651689900000|2022-05-04 18:45:00|161.71|159.31|151.38|148.98|161.71|159.31|144.27|141.87|0
1651690200000|2022-05-04 18:50:00|149.71|147.31|141.5|139.1|153.12|150.72|141.44|139.04|0
1651690500000|2022-05-04 18:55:00|141.31|138.91|141.14|138.74|144.22|141.82|138.99|136.59|0
1651690800000|2022-05-04 19:00:00|140.16|137.76|138.62|136.22|142.87|140.47|137|134.6|0
1651691100000|2022-05-04 19:05:00|138.56|136.16|135.21|132.81|139.9|137.5|134.01|131.61|0
1651691400000|2022-05-04 19:10:00|134.85|132.45|130.74|128.34|134.85|132.45|130.27|127.87|0
1651691700000|2022-05-04 19:15:00|131.09|128.69|133.2|130.8|134.39|131.99|126.91|124.51|0
1651692000000|2022-05-04 19:20:00|132.97|130.57|128.63|126.23|133.44|131.04|128.63|126.23|0
1651692300000|2022-05-04 19:25:00|128.98|126.58|123.67|121.27|128.98|126.58|123.33|120.93|0
1651692600000|2022-05-04 19:30:00|123.11|120.71|118.33|115.93|123.45|121.05|117.89|115.49|0
1651692900000|2022-05-04 19:35:00|118.11|115.71|117.99|115.59|120.87|118.47|117.34|114.94|0
1651693200000|2022-05-04 19:40:00|118.1|115.7|117.11|114.71|120.53|118.13|116.68|114.28|0
1651693500000|2022-05-04 19:45:00|117.55|115.15|114.84|112.44|119.74|117.34|114.84|112.44|0
1651693800000|2022-05-04 19:50:00|114.68|112.28|115.86|113.46|115.91|113.51|111.54|109.14|0
1651694100000|2022-05-04 19:55:00|116.67|114.27|116.31|113.91|118.27|115.87|114.91|112.51|0
1651694400000|2022-05-04 20:00:00|115.34|112.94|116.96|114.56|117.07|114.67|115.34|112.94|0
1651694700000|2022-05-04 20:05:00|117.17|114.77|116.84|114.44|117.17|114.77|115.87|113.47|0
1651695000000|2022-05-04 20:10:00|116.73|114.33|119.13|116.73|119.46|117.06|116.41|114.01|0
1651695300000|2022-05-04 20:15:00|119.77|116.97|119.88|117.08|120.1|117.3|119.22|116.42|0
1651695600000|2022-05-04 20:20:00|119.77|116.97|119.87|117.07|119.87|117.07|118.89|116.09|0
1651695900000|2022-05-04 20:25:00|119.76|116.96|120.09|117.29|120.09|117.29|119.1|116.3|0
1651696200000|2022-05-04 20:30:00|120.42|117.62|120.74|117.94|120.74|117.94|120.09|117.29|0
1651696500000|2022-05-04 20:35:00|120.63|117.83|120.41|117.61|121.08|118.28|120.3|117.5|0
1651696800000|2022-05-04 20:40:00|120.46|117.66|120.4|117.6|120.74|117.94|120.24|117.44|0
1651697100000|2022-05-04 20:45:00|120.51|117.71|120.95|118.15|121.06|118.26|120.29|117.49|0
1651697400000|2022-05-04 20:50:00|120.84|118.04|120.72|117.92|121|118.2|120.39|117.59|0
1651697700000|2022-05-04 20:55:00|120.83|118.03|120.89|118.09|121.05|118.25|120.61|117.81|0
1651698000000|2022-05-04 21:00:00|120.69|117.89|120.06|117.26|120.78|117.98|119.9|117.1|0
1651698300000|2022-05-04 21:05:00|119.91|117.11|119.89|117.09|120.04|117.24|119.56|116.76|0
1651698600000|2022-05-04 21:10:00|119.83|117.03|119.66|116.86|119.84|117.04|119.63|116.83|0
1651698900000|2022-05-04 21:15:00|119.64|116.84|119.38|116.58|119.66|116.86|119.35|116.55|0
1651699200000|2022-05-04 21:20:00|119.32|116.52|119.52|116.72|119.58|116.78|119.32|116.52|0
1651699500000|2022-05-04 21:25:00|119.54|116.74|119.31|116.51|119.67|116.87|119.31|116.51|0
1651699800000|2022-05-04 21:30:00|119.24|116.44|119.16|116.36|119.24|116.44|119.08|116.28|0
1651700100000|2022-05-04 21:35:00|119.19|116.39|119.19|116.39|119.22|116.42|119.19|116.39|0
1651700400000|2022-05-04 21:40:00|119.21|116.41|119.55|116.75|119.55|116.75|119.21|116.41|0
1651700700000|2022-05-04 21:45:00|119.53|116.73|119.38|116.58|119.53|116.73|119.29|116.49|0
1651701000000|2022-05-04 21:50:00|119.35|116.55|119.44|116.64|119.44|116.64|119.3|116.5|0
1651701300000|2022-05-04 21:55:00|119.46|116.66|119.48|116.68|119.61|116.81|119.41|116.61|0
1651701600000|2022-05-04 22:00:00|119.06|116.26|118.72|115.92|119.83|117.03|118.56|115.76|0
1651701900000|2022-05-04 22:05:00|118.56|115.76|118.77|115.97|119.16|116.36|118.56|115.76|0
1651702200000|2022-05-04 22:10:00|118.88|116.08|117.78|114.98|119.05|116.25|117.68|114.88|0
1651702500000|2022-05-04 22:15:00|117.89|115.09|117.02|114.22|117.95|115.15|117.02|114.22|0
1651702800000|2022-05-04 22:20:00|116.91|114.11|116.85|114.05|117.08|114.28|116.26|113.46|0
1651703100000|2022-05-04 22:25:00|116.96|114.16|117.23|114.43|117.39|114.59|116.8|114|0
1651703400000|2022-05-04 22:30:00|117.12|114.32|118.42|115.62|118.64|115.84|117.12|114.32|0
1651703700000|2022-05-04 22:35:00|118.53|115.73|119.51|116.71|119.84|117.04|118.53|115.73|0
1651704000000|2022-05-04 22:40:00|119.62|116.82|120.49|117.69|120.72|117.92|119.62|116.82|0
1651704300000|2022-05-04 22:45:00|120.38|117.58|120.38|117.58|120.49|117.69|120.05|117.25|0
1651704600000|2022-05-04 22:50:00|120.27|117.47|119.93|117.13|120.27|117.47|119.82|117.02|0
1651704900000|2022-05-04 22:55:00|119.88|117.08|120.15|117.35|120.26|117.46|119.6|116.8|0
1651705200000|2022-05-04 23:00:00|120.04|117.24|119.59|116.79|120.15|117.35|119.43|116.63|0
1651705500000|2022-05-04 23:05:00|119.48|116.68|119.36|116.56|119.7|116.9|119.15|116.35|0
1651705800000|2022-05-04 23:10:00|119.25|116.45|119.25|116.45|119.36|116.56|118.81|116.01|0
1651706100000|2022-05-04 23:15:00|119.36|116.56|119.46|116.66|119.58|116.78|119.14|116.34|0
1651706400000|2022-05-04 23:20:00|119.35|116.55|119.79|116.99|120.01|117.21|119.35|116.55|0
1651706700000|2022-05-04 23:25:00|119.9|117.1|119.89|117.09|120.01|117.21|119.67|116.87|0
1651707000000|2022-05-04 23:30:00|119.78|116.98|120.22|117.42|120.33|117.53|119.78|116.98|0
1651707300000|2022-05-04 23:35:00|120.11|117.31|120.65|117.85|120.77|117.97|119.67|116.87|0
1651707600000|2022-05-04 23:40:00|120.77|117.97|120.21|117.41|120.77|117.97|120.1|117.3|0
1651707900000|2022-05-04 23:45:00|120.26|117.46|120.31|117.51|120.43|117.63|120.09|117.29|0
1651708200000|2022-05-04 23:50:00|120.2|117.4|119.54|116.74|120.2|117.4|119.54|116.74|0
1651708500000|2022-05-04 23:55:00|119.65|116.85|119.75|116.95|119.86|117.06|119.42|116.62|0
1651708800000|2022-05-05 00:00:00|119.64|116.84|119.63|116.83|119.86|117.06|119.2|116.4|0
1651709100000|2022-05-05 00:05:00|119.52|116.72|119.85|117.05|120.29|117.49|119.47|116.67|0
1651709400000|2022-05-05 00:10:00|119.91|117.11|120.01|117.21|120.29|117.49|119.52|116.72|0
1651709700000|2022-05-05 00:15:00|120.06|117.26|119.62|116.82|120.17|117.37|119.62|116.82|0
1651710000000|2022-05-05 00:20:00|119.73|116.93|118.19|115.39|119.9|117.1|117.32|114.52|0
1651710300000|2022-05-05 00:25:00|118.08|115.28|118.9|116.1|118.95|116.15|117.75|114.95|0
1651710600000|2022-05-05 00:30:00|118.95|116.15|117.74|114.94|118.95|116.15|117.42|114.62|0
1651710900000|2022-05-05 00:35:00|117.69|114.89|117.74|114.94|118.07|115.27|117.41|114.61|0
1651711200000|2022-05-05 00:40:00|117.79|114.99|118.28|115.48|118.39|115.59|117.74|114.94|0
1651711500000|2022-05-05 00:45:00|118.17|115.37|117.62|114.82|118.28|115.48|117.29|114.49|0
1651711800000|2022-05-05 00:50:00|117.73|114.93|117.94|115.14|118.16|115.36|117.62|114.82|0
1651712100000|2022-05-05 00:55:00|118|115.2|117.55|114.75|118.27|115.47|117.39|114.59|0
1651712400000|2022-05-05 01:00:00|117.5|114.7|117.6|114.8|117.66|114.86|117.17|114.37|0
1651712700000|2022-05-05 01:05:00|117.49|114.69|117.7|114.9|117.71|114.91|117.16|114.36|0
1651713000000|2022-05-05 01:10:00|117.76|114.96|117.7|114.9|117.81|115.01|117.49|114.69|0
1651713300000|2022-05-05 01:15:00|117.76|114.96|117.91|115.11|118.57|115.77|117.7|114.9|0
1651713600000|2022-05-05 01:20:00|117.8|115|116.93|114.13|118.02|115.22|116.93|114.13|0
1651713900000|2022-05-05 01:25:00|116.82|114.02|117.35|114.55|117.46|114.66|116.17|113.37|0
1651714200000|2022-05-05 01:30:00|117.57|114.77|118|115.2|118.11|115.31|116.6|113.8|0
1651714500000|2022-05-05 01:35:00|118.05|115.25|117.99|115.19|118.38|115.58|117.83|115.03|0
1651714800000|2022-05-05 01:40:00|118.05|115.25|119.29|116.49|119.62|116.82|117.88|115.08|0
1651715100000|2022-05-05 01:45:00|119.18|116.38|120.05|117.25|120.27|117.47|118.96|116.16|0
1651715400000|2022-05-05 01:50:00|120.11|117.31|120.49|117.69|120.6|117.8|120.05|117.25|0
1651715700000|2022-05-05 01:55:00|120.38|117.58|119.82|117.02|120.38|117.58|119.6|116.8|0
1651716000000|2022-05-05 02:00:00|119.77|116.97|120.37|117.57|120.42|117.62|119.71|116.91|0
1651716300000|2022-05-05 02:05:00|120.42|117.62|119.92|117.12|120.53|117.73|119.81|117.01|0
1651716600000|2022-05-05 02:10:00|119.87|117.07|120.02|117.22|120.24|117.44|119.59|116.79|0
1651716900000|2022-05-05 02:15:00|120.08|117.28|119.91|117.11|120.13|117.33|119.8|117|0
1651717200000|2022-05-05 02:20:00|120.02|117.22|121|118.2|121.23|118.43|120.02|117.22|0
1651717500000|2022-05-05 02:25:00|121.06|118.26|120.45|117.65|121.22|118.42|120.45|117.65|0
1651717800000|2022-05-05 02:30:00|120.39|117.59|120.72|117.92|120.77|117.97|120.23|117.43|0
1651718100000|2022-05-05 02:35:00|120.77|117.97|120.55|117.75|121.1|118.3|120.55|117.75|0
1651718400000|2022-05-05 02:40:00|120.66|117.86|120.27|117.47|120.66|117.86|120.27|117.47|0
1651718700000|2022-05-05 02:45:00|120.32|117.52|120.21|117.41|120.65|117.85|120.21|117.41|0
1651719000000|2022-05-05 02:50:00|120.26|117.46|120.37|117.57|120.42|117.62|119.88|117.08|0
1651719300000|2022-05-05 02:55:00|120.42|117.62|120.75|117.95|120.75|117.95|120.09|117.29|0
1651719600000|2022-05-05 03:00:00|120.53|117.73|119.97|117.17|120.53|117.73|119.54|116.74|0
1651719900000|2022-05-05 03:05:00|119.86|117.06|119.09|116.29|120.3|117.5|119.09|116.29|0
1651720200000|2022-05-05 03:10:00|118.98|116.18|119.3|116.5|119.63|116.83|118.98|116.18|0
1651720500000|2022-05-05 03:15:00|119.19|116.39|118.53|115.73|119.3|116.5|118.53|115.73|0
1651720800000|2022-05-05 03:20:00|118.64|115.84|118.86|116.06|119.08|116.28|118.53|115.73|0
1651721100000|2022-05-05 03:25:00|118.85|116.05|118.2|115.4|118.85|116.05|118.2|115.4|0
1651721400000|2022-05-05 03:30:00|118.31|115.51|118.95|116.15|119.06|116.26|118.3|115.5|0
1651721700000|2022-05-05 03:35:00|119.01|116.21|119.06|116.26|119.06|116.26|118.51|115.71|0
1651722000000|2022-05-05 03:40:00|119.11|116.31|118.72|115.92|119.11|116.31|118.51|115.71|0
1651722300000|2022-05-05 03:45:00|118.78|115.98|118.67|115.87|118.94|116.14|118.61|115.81|0
1651722600000|2022-05-05 03:50:00|118.72|115.92|118.93|116.13|119.04|116.24|118.5|115.7|0
1651722900000|2022-05-05 03:55:00|118.88|116.08|118.71|115.91|119.04|116.24|118.66|115.86|0
1651723200000|2022-05-05 04:00:00|118.82|116.02|118.48|115.68|118.82|116.02|118.48|115.68|0
1651723500000|2022-05-05 04:05:00|118.7|115.9|118.7|115.9|118.81|116.01|118.59|115.79|0
1651723800000|2022-05-05 04:10:00|118.81|116.01|118.64|115.84|118.86|116.06|118.58|115.78|0
1651724100000|2022-05-05 04:15:00|118.58|115.78|118.74|115.94|118.91|116.11|118.58|115.78|0
1651724400000|2022-05-05 04:20:00|118.69|115.89|118.68|115.88|118.79|115.99|118.68|115.88|0
1651724700000|2022-05-05 04:25:00|118.46|115.66|118.68|115.88|118.73|115.93|118.35|115.55|0
1651725000000|2022-05-05 04:30:00|118.57|115.77|118.45|115.65|118.78|115.98|118.35|115.55|0
1651725300000|2022-05-05 04:35:00|118.51|115.71|117.69|114.89|118.51|115.71|117.58|114.78|0
1651725600000|2022-05-05 04:40:00|117.8|115|117.09|114.29|117.9|115.1|116.98|114.18|0
1651725900000|2022-05-05 04:45:00|117.14|114.34|116.92|114.12|117.2|114.4|116.45|113.65|0
1651726200000|2022-05-05 04:50:00|117.03|114.23|116.81|114.01|117.14|114.34|116.65|113.85|0
1651726500000|2022-05-05 04:55:00|116.91|114.11|116.37|113.57|116.91|114.11|116.37|113.57|0
1651726800000|2022-05-05 05:00:00|116.32|113.52|116.58|113.78|116.58|113.78|115.94|113.14|0
1651727100000|2022-05-05 05:05:00|116.8|114|117.44|114.64|117.66|114.86|116.69|113.89|0
1651727400000|2022-05-05 05:10:00|117.55|114.75|116.35|113.55|117.55|114.75|116.35|113.55|0
1651727700000|2022-05-05 05:15:00|116.25|113.45|116.13|113.33|116.35|113.55|116.03|113.23|0
1651728000000|2022-05-05 05:20:00|116.24|113.44|116.13|113.33|116.35|113.55|114.96|112.16|0
1651728300000|2022-05-05 05:25:00|116.08|113.28|116.55|113.75|116.77|113.97|116.02|113.22|0
1651728600000|2022-05-05 05:30:00|116.5|113.7|115.8|113|116.55|113.75|115.8|113|0
1651728900000|2022-05-05 05:35:00|115.69|112.89|115.85|113.05|116.01|113.21|114.83|112.03|0
1651729200000|2022-05-05 05:40:00|115.9|113.1|115.57|112.77|116.01|113.21|115.36|112.56|0
1651729500000|2022-05-05 05:45:00|115.89|113.09|116.91|114.11|117.61|114.81|115.79|112.99|0
1651729800000|2022-05-05 05:50:00|116.85|114.05|116.53|113.73|117.28|114.48|116.21|113.41|0
1651730100000|2022-05-05 05:55:00|116.42|113.62|115.66|112.86|116.63|113.83|115.66|112.86|0
1651730400000|2022-05-05 06:00:00|115.56|112.76|116.3|113.5|116.74|113.94|115.24|112.44|0
1651730700000|2022-05-05 06:05:00|116.46|113.66|117.26|114.46|117.37|114.57|116.46|113.66|0
1651731000000|2022-05-05 06:10:00|117.16|114.36|116.5|113.7|117.26|114.46|115.54|112.74|0
1651731300000|2022-05-05 06:15:00|116.72|113.92|115.96|113.16|116.83|114.03|115.53|112.73|0
1651731600000|2022-05-05 06:20:00|115.91|113.11|117.36|114.56|117.57|114.77|115.75|112.95|0
1651731900000|2022-05-05 06:25:00|117.46|114.66|120.19|117.39|120.74|117.94|117.14|114.34|0
1651732200000|2022-05-05 06:30:00|120.3|117.5|120.18|117.38|121.29|118.49|120.07|117.27|0
1651732500000|2022-05-05 06:35:00|120.29|117.49|121.06|118.26|121.17|118.37|120.07|117.27|0
1651732800000|2022-05-05 06:40:00|120.95|118.15|121.15|118.35|121.28|118.48|120.22|117.42|0
1651733100000|2022-05-05 06:45:00|121.04|118.24|121.03|118.23|121.37|118.57|120.6|117.8|0
1651733400000|2022-05-05 06:50:00|120.98|118.18|121.36|118.56|121.37|118.57|120.48|117.68|0
1651733700000|2022-05-05 06:55:00|121.25|118.45|122.53|119.73|122.69|119.89|120.59|117.79|0
1651734000000|2022-05-05 07:00:00|122.02|119.22|121.68|118.88|123.7|120.9|121.35|118.55|0
1651734300000|2022-05-05 07:05:00|121.37|118.97|122.09|119.69|123.44|121.04|121.26|118.86|0
1651734600000|2022-05-05 07:10:00|122.03|119.63|124.84|122.44|124.95|122.55|121.98|119.58|0
1651734900000|2022-05-05 07:15:00|125.06|122.66|126.08|123.68|126.2|123.8|124.61|122.21|0
1651735200000|2022-05-05 07:20:00|126.14|123.74|127.43|125.03|128.53|126.13|125.72|123.32|0
1651735500000|2022-05-05 07:25:00|127.54|125.14|127.77|125.37|128|125.6|126.16|123.76|0
1651735800000|2022-05-05 07:30:00|127.88|125.48|127.19|124.79|127.88|125.48|125.93|123.53|0
1651736100000|2022-05-05 07:35:00|127.07|124.67|128.68|126.28|128.68|126.28|125.87|123.47|0
1651736400000|2022-05-05 07:40:00|128.45|126.05|126.6|124.2|128.56|126.16|126.49|124.09|0
1651736700000|2022-05-05 07:45:00|126.66|124.26|125.91|123.51|127.17|124.77|125.46|123.06|0
1651737000000|2022-05-05 07:50:00|126.2|123.8|125.23|122.83|126.37|123.97|124.55|122.15|0
1651737300000|2022-05-05 07:55:00|125.11|122.71|125.05|122.65|126.47|124.07|124.77|122.37|0
1651737600000|2022-05-05 08:00:00|124.88|122.48|126.24|123.84|126.81|124.41|124.2|121.8|0
1651737900000|2022-05-05 08:05:00|126.12|123.72|127.21|124.81|127.38|124.98|125.55|123.15|0
1651738200000|2022-05-05 08:10:00|127.26|124.86|127.72|125.32|128.01|125.61|125.89|123.49|0
1651738500000|2022-05-05 08:15:00|127.6|125.2|126.79|124.39|127.71|125.31|125.6|123.2|0
1651738800000|2022-05-05 08:20:00|126.85|124.45|125.65|123.25|126.85|124.45|125.53|123.13|0
1651739100000|2022-05-05 08:25:00|125.87|123.47|128.04|125.64|128.28|125.88|125.87|123.47|0
1651739400000|2022-05-05 08:30:00|127.99|125.59|129.49|127.09|129.54|127.14|127.93|125.53|0
1651739700000|2022-05-05 08:35:00|129.54|127.14|129.54|127.14|129.66|127.26|128.96|126.56|0
1651740000000|2022-05-05 08:40:00|129.65|127.25|131.75|129.35|132.34|129.94|129.54|127.14|0
1651740300000|2022-05-05 08:45:00|131.7|129.3|131.04|128.64|132.46|130.06|130.81|128.41|0
1651740600000|2022-05-05 08:50:00|130.93|128.53|131.56|129.16|131.74|129.34|130.69|128.29|0
1651740900000|2022-05-05 08:55:00|131.5|129.1|130.91|128.51|132.79|130.39|130.91|128.51|0
1651741200000|2022-05-05 09:00:00|131.03|128.63|130.68|128.28|131.32|128.92|130.45|128.05|0
1651741500000|2022-05-05 09:05:00|130.62|128.22|130.55|128.15|131.26|128.86|130.44|128.04|0
1651741800000|2022-05-05 09:10:00|130.61|128.21|129.16|126.76|130.61|128.21|128.93|126.53|0
1651742100000|2022-05-05 09:15:00|129.22|126.82|128.8|126.4|129.39|126.99|128.58|126.18|0
1651742400000|2022-05-05 09:20:00|128.86|126.46|130.89|128.49|131.24|128.84|128.69|126.29|0
1651742700000|2022-05-05 09:25:00|131|128.6|131|128.6|131|128.6|129.49|127.09|0
1651743000000|2022-05-05 09:30:00|130.53|128.13|131.29|128.89|131.99|129.59|130.18|127.78|0
1651743300000|2022-05-05 09:35:00|131.34|128.94|131.82|129.42|132.02|129.62|130.03|127.63|0
1651743600000|2022-05-05 09:40:00|131.58|129.18|129.6|127.2|131.82|129.42|129.6|127.2|0
1651743900000|2022-05-05 09:45:00|129.71|127.31|130.4|128|130.82|128.42|129.71|127.31|0
1651744200000|2022-05-05 09:50:00|130.47|128.07|129.76|127.36|130.58|128.18|129.12|126.72|0
1651744500000|2022-05-05 09:55:00|129.82|127.42|129.47|127.07|129.82|127.42|128.31|125.91|0
1651744800000|2022-05-05 10:00:00|129.35|126.95|127.73|125.33|129.81|127.41|127.73|125.33|0
1651745100000|2022-05-05 10:05:00|127.62|125.22|127.15|124.75|128.88|126.48|126.98|124.58|0
1651745400000|2022-05-05 10:10:00|127.09|124.69|126.52|124.12|127.27|124.87|126.24|123.84|0
1651745700000|2022-05-05 10:15:00|126.63|124.23|128.06|125.66|128.12|125.72|126.52|124.12|0
1651746000000|2022-05-05 10:20:00|128.12|125.72|127.31|124.91|129.15|126.75|126.45|124.05|0
1651746300000|2022-05-05 10:25:00|127.19|124.79|126.73|124.33|127.76|125.36|126.39|123.99|0
1651746600000|2022-05-05 10:30:00|126.84|124.44|127.98|125.58|128.56|126.16|126.61|124.21|0
1651746900000|2022-05-05 10:35:00|128.1|125.7|127.52|125.12|128.33|125.93|127.46|125.06|0
1651747200000|2022-05-05 10:40:00|127.4|125|128.55|126.15|128.78|126.38|127.29|124.89|0
1651747500000|2022-05-05 10:45:00|128.43|126.03|127.62|125.22|128.66|126.26|127.39|124.99|0
1651747800000|2022-05-05 10:50:00|127.51|125.11|127.85|125.45|127.85|125.45|126.59|124.19|0
1651748100000|2022-05-05 10:55:00|127.96|125.56|130.97|128.57|130.97|128.57|127.96|125.56|0
1651748400000|2022-05-05 11:00:00|131.03|128.63|129.11|126.71|131.15|128.75|128.87|126.47|0
1651748700000|2022-05-05 11:05:00|129.22|126.82|127.14|124.74|129.34|126.94|126.92|124.52|0
1651749000000|2022-05-05 11:10:00|127.2|124.8|126.91|124.51|127.94|125.54|125.88|123.48|0
1651749300000|2022-05-05 11:15:00|127.14|124.74|127.29|124.89|127.46|125.06|125.17|122.77|0
1651749600000|2022-05-05 11:20:00|127.23|124.83|128.15|125.75|128.5|126.1|126.88|124.48|0
1651749900000|2022-05-05 11:25:00|128.27|125.87|129.54|127.14|129.66|127.26|127.68|125.28|0
1651750200000|2022-05-05 11:30:00|129.6|127.2|128.95|126.55|130.12|127.72|128.72|126.32|0
1651750500000|2022-05-05 11:35:00|128.9|126.5|128.6|126.2|129.42|127.02|127.21|124.81|0
1651750800000|2022-05-05 11:40:00|128.66|126.26|127.78|125.38|128.89|126.49|127.49|125.09|0
1651751100000|2022-05-05 11:45:00|127.72|125.32|127.55|125.15|128.18|125.78|126.91|124.51|0
1651751400000|2022-05-05 11:50:00|127.49|125.09|127.71|125.31|127.83|125.43|126.22|123.82|0
1651751700000|2022-05-05 11:55:00|127.6|125.2|127.24|124.84|127.6|125.2|126.14|123.74|0
1651752000000|2022-05-05 12:00:00|127.12|124.72|126.77|124.37|127.81|125.41|126.42|124.02|0
1651752300000|2022-05-05 12:05:00|126.88|124.48|125.5|123.1|127.11|124.71|125.27|122.87|0
1651752600000|2022-05-05 12:10:00|125.38|122.98|124.69|122.29|125.55|123.15|124.46|122.06|0
1651752900000|2022-05-05 12:15:00|124.57|122.17|125.48|123.08|125.95|123.55|124.57|122.17|0
1651753200000|2022-05-05 12:20:00|125.37|122.97|127.9|125.5|128.02|125.62|124.45|122.05|0
1651753500000|2022-05-05 12:25:00|127.97|125.57|126.8|124.4|128.49|126.09|126.17|123.77|0
1651753800000|2022-05-05 12:30:00|126.68|124.28|126.73|124.33|127.78|125.38|125.93|123.53|0
1651754100000|2022-05-05 12:35:00|126.62|124.22|126.76|124.36|127.16|124.76|126.33|123.93|0
1651754400000|2022-05-05 12:40:00|126.87|124.47|127.85|125.45|128.08|125.68|126.41|124.01|0
1651754700000|2022-05-05 12:45:00|128.03|125.63|128.31|125.91|128.31|125.91|127.21|124.81|0
1651755000000|2022-05-05 12:50:00|128.19|125.79|128.77|126.37|129.47|127.07|127.96|125.56|0
1651755300000|2022-05-05 12:55:00|128.89|126.49|129.46|127.06|129.58|127.18|127.9|125.5|0
1651755600000|2022-05-05 13:00:00|129.35|126.95|133.06|130.66|133.84|131.44|129.35|126.95|0
1651755900000|2022-05-05 13:05:00|133.24|130.84|132.8|130.4|133.6|131.2|131.59|129.19|0
1651756200000|2022-05-05 13:10:00|132.74|130.34|132.38|129.98|133.93|131.53|132.38|129.98|0
1651756500000|2022-05-05 13:15:00|132.26|129.86|134.11|131.71|134.47|132.07|131.31|128.91|0
1651756800000|2022-05-05 13:20:00|133.92|131.52|133.92|131.52|134.28|131.88|132.25|129.85|0
1651757100000|2022-05-05 13:25:00|134.04|131.64|135.84|133.44|135.84|133.44|134.04|131.64|0
1651757400000|2022-05-05 13:30:00|135.96|133.56|139|136.6|141.35|138.95|135.35|132.95|0
1651757700000|2022-05-05 13:35:00|138.88|136.48|138.11|135.71|140.47|138.07|136.89|134.49|0
1651758000000|2022-05-05 13:40:00|138.61|136.21|143.83|141.43|144.08|141.68|134.95|132.55|0
1651758300000|2022-05-05 13:45:00|143.57|141.17|147.48|145.08|147.74|145.34|143.07|140.67|0
1651758600000|2022-05-05 13:50:00|147.61|145.21|148.24|145.84|149.15|146.75|145.31|142.91|0
1651758900000|2022-05-05 13:55:00|148.12|145.72|150.17|147.77|152.39|149.99|146.84|144.44|0
1651759200000|2022-05-05 14:00:00|150.3|147.9|158.39|155.99|158.66|156.26|150.17|147.77|0
1651759500000|2022-05-05 14:05:00|158.53|156.13|164.34|161.94|166.87|164.47|158.53|156.13|0
1651759800000|2022-05-05 14:10:00|164.28|161.88|162.85|160.45|170.51|168.11|162.18|159.78|0
1651760100000|2022-05-05 14:15:00|161.91|159.51|163.08|160.68|166.76|164.36|161.64|159.24|0
1651760400000|2022-05-05 14:20:00|163.22|160.82|172.45|170.05|173.15|170.75|162.95|160.55|0
1651760700000|2022-05-05 14:25:00|172.03|169.63|172.44|170.04|172.87|170.47|168.71|166.31|0
1651761000000|2022-05-05 14:30:00|172.58|170.18|174.54|172.14|176.09|173.69|170.92|168.52|0
1651761300000|2022-05-05 14:35:00|174.12|171.72|179.34|176.94|179.63|177.23|171.74|169.34|0
1651761600000|2022-05-05 14:40:00|179.49|177.09|179.1|176.7|186.39|183.99|178.92|176.52|0
1651761900000|2022-05-05 14:45:00|179.95|177.55|187.98|185.58|188.71|186.31|177.98|175.58|0
1651762200000|2022-05-05 14:50:00|188.56|186.16|188.49|186.09|191.26|188.86|186.27|183.87|0
1651762500000|2022-05-05 14:55:00|188.05|185.65|183.3|180.9|188.78|186.38|183.3|180.9|0
1651762800000|2022-05-05 15:00:00|184.02|181.62|190.16|187.76|191.25|188.85|181.6|179.2|0
1651763100000|2022-05-05 15:05:00|190.08|187.68|198.25|195.85|199.56|197.16|187.9|185.5|0
1651763400000|2022-05-05 15:10:00|198.18|195.78|196.17|193.77|201.08|198.68|196.17|193.77|0
1651763700000|2022-05-05 15:15:00|197.35|194.95|197.94|195.54|201.68|199.28|193.67|191.27|0
1651764000000|2022-05-05 15:20:00|198.24|195.84|202.87|200.47|202.88|200.48|197.64|195.24|0
1651764300000|2022-05-05 15:25:00|202.57|200.17|197.04|194.64|203.33|200.93|197.04|194.64|0
1651764600000|2022-05-05 15:30:00|197.93|195.53|196.15|193.75|200.02|197.62|192.04|189.64|0
1651764900000|2022-05-05 15:35:00|195.85|193.45|187.19|184.79|196.15|193.75|186.84|184.44|0
1651765200000|2022-05-05 15:40:00|187.48|185.08|190.39|187.99|190.83|188.43|185.46|183.06|0
1651765500000|2022-05-05 15:45:00|190.83|188.43|195.41|193.01|197.2|194.8|190.83|188.43|0
1651765800000|2022-05-05 15:50:00|194.96|192.56|208.93|206.53|209.55|207.15|194.96|192.56|0
1651766100000|2022-05-05 15:55:00|208.46|206.06|211.89|209.49|212.05|209.65|204.64|202.24|0
1651766400000|2022-05-05 16:00:00|212.51|210.11|214.05|211.65|220.94|218.54|212.51|210.11|0
1651766700000|2022-05-05 16:05:00|213.82|211.42|205.78|203.38|213.9|211.5|205.17|202.77|0
1651767000000|2022-05-05 16:10:00|206.38|203.98|204.26|201.86|209.58|207.18|200.96|198.56|0
1651767300000|2022-05-05 16:15:00|204.41|202.01|202.6|200.2|208.05|205.65|201.7|199.3|0
1651767600000|2022-05-05 16:20:00|201.85|199.45|206.21|203.81|207.13|204.73|199.55|197.15|0
1651767900000|2022-05-05 16:25:00|204.85|202.45|202.22|199.82|205.46|203.06|196.95|194.55|0
1651768200000|2022-05-05 16:30:00|201.99|199.59|200.32|197.92|202.89|200.49|195.91|193.51|0
1651768500000|2022-05-05 16:35:00|200.69|198.29|204.47|202.07|208.15|205.75|200.69|198.29|0
1651768800000|2022-05-05 16:40:00|204.93|202.53|207.37|204.97|209.53|207.13|204.47|202.07|0
1651769100000|2022-05-05 16:45:00|207.22|204.82|209.68|207.28|211.7|209.3|205.69|203.29|0
1651769400000|2022-05-05 16:50:00|209.06|206.66|201.58|199.18|209.52|207.12|200.82|198.42|0
1651769700000|2022-05-05 16:55:00|200.22|197.82|197.37|194.97|201.42|199.02|197.22|194.82|0
1651770000000|2022-05-05 17:00:00|197.07|194.67|191.75|189.35|197.07|194.67|188.69|186.29|0
1651770300000|2022-05-05 17:05:00|191.31|188.91|188.47|186.07|192.19|189.79|186.23|183.83|0
1651770600000|2022-05-05 17:10:00|192.26|189.86|195.83|193.43|196.27|193.87|189.59|187.19|0
1651770900000|2022-05-05 17:15:00|195.76|193.36|194.93|192.53|200.02|197.62|193.01|190.61|0
1651771200000|2022-05-05 17:20:00|194.78|192.38|193.59|191.19|197.61|195.21|192.26|189.86|0
1651771500000|2022-05-05 17:25:00|194.03|191.63|193.88|191.48|198.36|195.96|193.14|190.74|0
1651771800000|2022-05-05 17:30:00|193.73|191.33|197.6|195.2|200.16|197.76|193.73|191.33|0
1651772100000|2022-05-05 17:35:00|197.38|194.98|194.61|192.21|197.38|194.98|187.57|185.17|0
1651772400000|2022-05-05 17:40:00|194.46|192.06|194.46|192.06|196.25|193.85|189.24|186.84|0
1651772700000|2022-05-05 17:45:00|194.75|192.35|198.78|196.38|198.78|196.38|191.65|189.25|0
1651773000000|2022-05-05 17:50:00|198.33|195.93|202.41|200.01|204.39|201.99|198.33|195.93|0
1651773300000|2022-05-05 17:55:00|202.1|199.7|202.55|200.15|206.23|203.83|201.49|199.09|0
1651773600000|2022-05-05 18:00:00|202.71|200.31|207.75|205.35|209.13|206.73|202.1|199.7|0
1651773900000|2022-05-05 18:05:00|207.6|205.2|204.56|202.16|208.82|206.42|202.9|200.5|0
1651774200000|2022-05-05 18:10:00|204.4|202|205.91|203.51|208.96|206.56|202.9|200.5|0
1651774500000|2022-05-05 18:15:00|205.76|203.36|196.16|193.76|206.22|203.82|195.46|193.06|0
1651774800000|2022-05-05 18:20:00|195.57|193.17|207.41|205.01|208.33|205.93|194.61|192.21|0
1651775100000|2022-05-05 18:25:00|207.11|204.71|214.86|212.46|215.55|213.15|204.7|202.3|0
1651775400000|2022-05-05 18:30:00|215.25|212.85|214.92|212.52|216.33|213.93|211.98|209.58|0
1651775700000|2022-05-05 18:35:00|215.23|212.83|211.51|209.11|216.63|214.23|211.51|209.11|0
1651776000000|2022-05-05 18:40:00|212.43|210.03|212.89|210.49|215.23|212.83|209.66|207.26|0
1651776300000|2022-05-05 18:45:00|211.97|209.57|209.65|207.25|212.74|210.34|207.21|204.81|0
1651776600000|2022-05-05 18:50:00|209.81|207.41|208.73|206.33|209.96|207.56|201.02|198.62|0
1651776900000|2022-05-05 18:55:00|209.34|206.94|209.49|207.09|211.8|209.4|208.72|206.32|0
1651777200000|2022-05-05 19:00:00|209.33|206.93|217.23|214.83|217.23|214.83|207.81|205.41|0
1651777500000|2022-05-05 19:05:00|216.92|214.52|217.85|215.45|221.17|218.77|215.2|212.8|0
1651777800000|2022-05-05 19:10:00|217.7|215.3|225.46|223.06|225.54|223.14|216.75|214.35|0
1651778100000|2022-05-05 19:15:00|225.3|222.9|222.26|219.86|225.78|223.38|221.79|219.39|0
1651778400000|2022-05-05 19:20:00|222.1|219.7|224.65|222.25|226.73|224.33|221.79|219.39|0
1651778700000|2022-05-05 19:25:00|224.49|222.09|228.16|225.76|230.09|227.69|218.15|215.75|0
1651779000000|2022-05-05 19:30:00|229.44|227.04|223.41|221.01|232.02|229.62|221.84|219.44|0
1651779300000|2022-05-05 19:35:00|222.78|220.38|217.58|215.18|222.78|220.38|213.85|211.45|0
1651779600000|2022-05-05 19:40:00|216.49|214.09|218.87|216.47|219.96|217.56|211.68|209.28|0
1651779900000|2022-05-05 19:45:00|217.47|215.07|228.2|225.8|230.2|227.8|214.68|212.28|0
1651780200000|2022-05-05 19:50:00|227.72|225.32|213.9|211.5|227.72|225.32|204.66|202.26|0
1651780500000|2022-05-05 19:55:00|211.96|209.56|201.51|199.11|212.43|210.03|201.51|199.11|0
1651780800000|2022-05-05 20:00:00|203.3|200.9|201.95|199.55|205.26|202.86|199.87|197.47|0
1651781100000|2022-05-05 20:05:00|201.5|199.1|201.8|199.4|205.1|202.7|200.61|198.21|0
1651781400000|2022-05-05 20:10:00|201.95|199.55|198.46|196.06|201.95|199.55|197.2|194.8|0
1651781700000|2022-05-05 20:15:00|199.03|196.23|200.36|197.56|200.44|197.64|198.28|195.48|0
1651782000000|2022-05-05 20:20:00|200.44|197.64|201.25|198.45|201.25|198.45|198.8|196|0
1651782300000|2022-05-05 20:25:00|201.4|198.6|200.79|197.99|201.99|199.19|200.43|197.63|0
1651782600000|2022-05-05 20:30:00|200.72|197.92|201.39|198.59|201.99|199.19|200.2|197.4|0
1651782900000|2022-05-05 20:35:00|201.83|199.03|200.04|197.24|201.98|199.18|199.89|197.09|0
1651783200000|2022-05-05 20:40:00|199.74|196.94|196.92|194.12|200.34|197.54|196.92|194.12|0
1651783500000|2022-05-05 20:45:00|196.78|193.98|197.66|194.86|197.66|194.86|195.3|192.5|0
1651783800000|2022-05-05 20:50:00|197.8|195|197.95|195.15|198.24|195.44|196.77|193.97|0
1651784100000|2022-05-05 20:55:00|197.8|195|198.86|196.06|200.61|197.81|197.21|194.41|0
1651784400000|2022-05-05 21:00:00|198.56|195.76|199.5|196.7|199.59|196.79|198.26|195.46|0
1651784700000|2022-05-05 21:05:00|199.52|196.72|199.71|196.91|199.86|197.06|199.48|196.68|0
1651785000000|2022-05-05 21:10:00|199.67|196.87|200.33|197.53|200.33|197.53|199.53|196.73|0
1651785300000|2022-05-05 21:15:00|200.05|197.25|200.13|197.33|200.2|197.4|199.96|197.16|0
1651785600000|2022-05-05 21:20:00|200.42|197.62|200.95|198.15|201.02|198.22|200.26|197.46|0
1651785900000|2022-05-05 21:25:00|200.93|198.13|201.19|198.39|201.21|198.41|200.91|198.11|0
1651786200000|2022-05-05 21:30:00|201.17|198.37|200.92|198.12|201.17|198.37|200.84|198.04|0
1651786500000|2022-05-05 21:35:00|201.04|198.24|200.42|197.62|201.16|198.36|200.4|197.6|0
1651786800000|2022-05-05 21:40:00|200.46|197.66|200.77|197.97|200.9|198.1|200.44|197.64|0
1651787100000|2022-05-05 21:45:00|200.76|197.96|200.43|197.63|200.76|197.96|200.41|197.61|0
1651787400000|2022-05-05 21:50:00|200.45|197.65|200.34|197.54|200.49|197.69|200.34|197.54|0
1651787700000|2022-05-05 21:55:00|200.38|197.58|200.49|197.69|200.69|197.89|200.36|197.56|0
1651788000000|2022-05-05 22:00:00|201.37|198.57|203.23|200.43|203.62|200.82|201.37|198.57|0
1651788300000|2022-05-05 22:05:00|203.31|200.51|203.53|200.73|203.69|200.89|202.56|199.76|0
1651788600000|2022-05-05 22:10:00|203.23|200.43|201.72|198.92|203.38|200.58|201.72|198.92|0
1651788900000|2022-05-05 22:15:00|201.87|199.07|205.56|202.76|205.56|202.76|201.87|199.07|0
1651789200000|2022-05-05 22:20:00|205.78|202.98|206.08|203.28|206.92|204.12|204.65|201.85|0
1651789500000|2022-05-05 22:25:00|206.23|203.43|205.85|203.05|206.99|204.19|205.47|202.67|0
1651789800000|2022-05-05 22:30:00|205.47|202.67|202.98|200.18|205.47|202.67|202.23|199.43|0
1651790100000|2022-05-05 22:35:00|203.05|200.25|201.9|199.1|203.05|200.25|201.3|198.5|0
1651790400000|2022-05-05 22:40:00|201.83|199.03|201.59|198.79|202.19|199.39|201.29|198.49|0
1651790700000|2022-05-05 22:45:00|201.44|198.64|201.44|198.64|201.82|199.02|200.54|197.74|0
1651791000000|2022-05-05 22:50:00|201.51|198.71|203.69|200.89|203.69|200.89|201.44|198.64|0
1651791300000|2022-05-05 22:55:00|203.62|200.82|201.95|199.15|203.62|200.82|201.58|198.78|0
1651791600000|2022-05-05 23:00:00|202.48|199.68|201.8|199|203.23|200.43|201.72|198.92|0
1651791900000|2022-05-05 23:05:00|201.72|198.92|201.94|199.14|202.25|199.45|201.42|198.62|0
1651792200000|2022-05-05 23:10:00|201.86|199.06|202.61|199.81|203.06|200.26|201.56|198.76|0
1651792500000|2022-05-05 23:15:00|202.46|199.66|203.66|200.86|203.66|200.86|202.31|199.51|0
1651792800000|2022-05-05 23:20:00|203.59|200.79|203.2|200.4|203.81|201.01|202.75|199.95|0
1651793100000|2022-05-05 23:25:00|203.05|200.25|201.84|199.04|203.65|200.85|201.84|199.04|0
1651793400000|2022-05-05 23:30:00|201.77|198.97|200.34|197.54|201.77|198.97|200.19|197.39|0
1651793700000|2022-05-05 23:35:00|200.19|197.39|200.78|197.98|201.54|198.74|200.19|197.39|0
1651794000000|2022-05-05 23:40:00|200.93|198.13|200.93|198.13|201.23|198.43|200.26|197.46|0
1651794300000|2022-05-05 23:45:00|201.08|198.28|201.75|198.95|202.58|199.78|200.62|197.82|0
1651794600000|2022-05-05 23:50:00|201.82|199.02|200.17|197.37|201.9|199.1|200.17|197.37|0
1651794900000|2022-05-05 23:55:00|200.25|197.45|200.01|197.21|200.62|197.82|199.42|196.62|0
1651795200000|2022-05-06 00:00:00|199.57|196.77|202.56|199.76|203.01|200.21|198.97|196.17|0
1651795500000|2022-05-06 00:05:00|202.71|199.91|205.65|202.85|207.02|204.22|202.71|199.91|0
1651795800000|2022-05-06 00:10:00|205.73|202.93|208.62|205.82|209.08|206.28|205.42|202.62|0
1651796100000|2022-05-06 00:15:00|208.77|205.97|204.05|201.25|208.77|205.97|203.59|200.79|0
1651796400000|2022-05-06 00:20:00|203.9|201.1|204.04|201.24|204.28|201.48|202.84|200.04|0
1651796700000|2022-05-06 00:25:00|204.19|201.39|205.13|202.33|205.43|202.63|203.82|201.02|0
1651797000000|2022-05-06 00:30:00|205.28|202.48|206.94|204.14|207.85|205.05|205.28|202.48|0
1651797300000|2022-05-06 00:35:00|207.09|204.29|208.45|205.65|208.91|206.11|206.78|203.98|0
1651797600000|2022-05-06 00:40:00|208.38|205.58|207.99|205.19|208.53|205.73|207.68|204.88|0
1651797900000|2022-05-06 00:45:00|208.29|205.49|208.21|205.41|209.82|207.02|207.22|204.42|0
1651798200000|2022-05-06 00:50:00|208.44|205.64|209.2|206.4|210.12|207.32|207.07|204.27|0
1651798500000|2022-05-06 00:55:00|209.04|206.24|211.03|208.23|212.26|209.46|208.97|206.17|0
1651798800000|2022-05-06 01:00:00|211.18|208.38|211.41|208.61|211.64|208.84|209.65|206.85|0
1651799100000|2022-05-06 01:05:00|211.56|208.76|210.1|207.3|211.64|208.84|209.49|206.69|0
1651799400000|2022-05-06 01:10:00|210.02|207.22|212.78|209.98|212.78|209.98|209.94|207.14|0
1651799700000|2022-05-06 01:15:00|212.55|209.75|213.86|211.06|214.01|211.21|212.01|209.21|0
1651800000000|2022-05-06 01:20:00|214.01|211.21|213.23|210.43|215.56|212.76|213.23|210.43|0
1651800300000|2022-05-06 01:25:00|213.39|210.59|211.36|208.56|213.66|210.86|210.9|208.1|0
1651800600000|2022-05-06 01:30:00|211.2|208.4|212.88|210.08|212.88|210.08|211.2|208.4|0
1651800900000|2022-05-06 01:35:00|212.73|209.93|211.8|209|212.88|210.08|210.74|207.94|0
1651801200000|2022-05-06 01:40:00|211.65|208.85|212.49|209.69|212.87|210.07|210.12|207.32|0
1651801500000|2022-05-06 01:45:00|212.65|209.85|212.87|210.07|212.87|210.07|211.42|208.62|0
1651801800000|2022-05-06 01:50:00|212.71|209.91|213.32|210.52|213.94|211.14|212.1|209.3|0
1651802100000|2022-05-06 01:55:00|213.17|210.37|212.4|209.6|213.32|210.52|212.09|209.29|0
1651802400000|2022-05-06 02:00:00|212.24|209.44|212.39|209.59|212.78|209.98|210.86|208.06|0
1651802700000|2022-05-06 02:05:00|212.54|209.74|213.61|210.81|213.92|211.12|212.32|209.52|0
1651803000000|2022-05-06 02:10:00|213.92|211.12|213.92|211.12|214.39|211.59|213.3|210.5|0
1651803300000|2022-05-06 02:15:00|213.76|210.96|212.37|209.57|214.07|211.27|211.61|208.81|0
1651803600000|2022-05-06 02:20:00|212.53|209.73|212.67|209.87|213.14|210.34|212.22|209.42|0
1651803900000|2022-05-06 02:25:00|212.6|209.8|210.07|207.27|212.98|210.18|209.61|206.81|0
1651804200000|2022-05-06 02:30:00|209.91|207.11|209.76|206.96|209.91|207.11|208.54|205.74|0
1651804500000|2022-05-06 02:35:00|209.6|206.8|210.75|207.95|210.82|208.02|209.6|206.8|0
1651804800000|2022-05-06 02:40:00|210.97|208.17|210.97|208.17|211.43|208.63|210.66|207.86|0
1651805100000|2022-05-06 02:45:00|211.12|208.32|209.67|206.87|211.58|208.78|209.59|206.79|0
1651805400000|2022-05-06 02:50:00|209.59|206.79|209.13|206.33|210.04|207.24|208.97|206.17|0
1651805700000|2022-05-06 02:55:00|209.12|206.32|209.05|206.25|209.43|206.63|208.21|205.41|0
1651806000000|2022-05-06 03:00:00|208.51|205.71|208.59|205.79|208.74|205.94|207.15|204.35|0
1651806300000|2022-05-06 03:05:00|208.58|205.78|209.41|206.61|210.02|207.22|208.58|205.78|0
1651806600000|2022-05-06 03:10:00|209.49|206.69|210.02|207.22|210.02|207.22|209.26|206.46|0
1651806900000|2022-05-06 03:15:00|209.86|207.06|209.86|207.06|210.17|207.37|209.55|206.75|0
1651807200000|2022-05-06 03:20:00|209.71|206.91|208.79|205.99|210.01|207.21|208.64|205.84|0
1651807500000|2022-05-06 03:25:00|208.94|206.14|208.86|206.06|209.39|206.59|208.48|205.68|0
1651807800000|2022-05-06 03:30:00|208.78|205.98|206.35|203.55|209.09|206.29|206.05|203.25|0
1651808100000|2022-05-06 03:35:00|206.2|203.4|205.67|202.87|206.65|203.85|204.85|202.05|0
1651808400000|2022-05-06 03:40:00|205.59|202.79|204.99|202.19|206.65|203.85|204.99|202.19|0
1651808700000|2022-05-06 03:45:00|204.84|202.04|205.43|202.63|205.44|202.64|204.68|201.88|0
1651809000000|2022-05-06 03:50:00|205.28|202.48|203.03|200.23|205.28|202.48|202.73|199.93|0
1651809300000|2022-05-06 03:55:00|203.1|200.3|203.02|200.22|203.47|200.67|202.28|199.48|0
1651809600000|2022-05-06 04:00:00|203.1|200.3|203.17|200.37|203.47|200.67|202.87|200.07|0
1651809900000|2022-05-06 04:05:00|203.02|200.22|203.01|200.21|203.17|200.37|202.41|199.61|0
1651810200000|2022-05-06 04:10:00|202.86|200.06|203.6|200.8|203.75|200.95|202.71|199.91|0
1651810500000|2022-05-06 04:15:00|203.53|200.73|205.7|202.9|205.85|203.05|203.45|200.65|0
1651810800000|2022-05-06 04:20:00|205.78|202.98|205.24|202.44|206.83|204.03|204.94|202.14|0
1651811100000|2022-05-06 04:25:00|205.17|202.37|206.29|203.49|206.82|204.02|204.94|202.14|0
1651811400000|2022-05-06 04:30:00|205.99|203.19|206.14|203.34|207.2|204.4|205.83|203.03|0
1651811700000|2022-05-06 04:35:00|206.21|203.41|206.28|203.48|206.58|203.78|205.83|203.03|0
1651812000000|2022-05-06 04:40:00|206.36|203.56|206.73|203.93|207.04|204.24|206.36|203.56|0
1651812300000|2022-05-06 04:45:00|206.88|204.08|207.78|204.98|208.24|205.44|206.88|204.08|0
1651812600000|2022-05-06 04:50:00|207.71|204.91|206.87|204.07|207.71|204.91|206.72|203.92|0
1651812900000|2022-05-06 04:55:00|206.8|204|206.11|203.31|207.02|204.22|205.96|203.16|0
1651813200000|2022-05-06 05:00:00|206.56|203.76|207.77|204.97|209.59|206.79|206.56|203.76|0
1651813500000|2022-05-06 05:05:00|207.31|204.51|208.97|206.17|209.21|206.41|206.4|203.6|0
1651813800000|2022-05-06 05:10:00|208.82|206.02|208.97|206.17|209.58|206.78|208.21|205.41|0
1651814100000|2022-05-06 05:15:00|208.82|206.02|206.69|203.89|209.58|206.78|206.62|203.82|0
1651814400000|2022-05-06 05:20:00|206.54|203.74|207.14|204.34|207.44|204.64|206.38|203.58|0
1651814700000|2022-05-06 05:25:00|207.06|204.26|206.22|203.42|208.04|205.24|205.77|202.97|0
1651815000000|2022-05-06 05:30:00|206.15|203.35|206.52|203.72|207.36|204.56|205.77|202.97|0
1651815300000|2022-05-06 05:35:00|206.67|203.87|205.61|202.81|207.58|204.78|205.61|202.81|0
1651815600000|2022-05-06 05:40:00|205.76|202.96|207.11|204.31|207.72|204.92|205.69|202.89|0
1651815900000|2022-05-06 05:45:00|207.04|204.24|207.87|205.07|208.17|205.37|206.59|203.79|0
1651816200000|2022-05-06 05:50:00|207.56|204.76|206.05|203.25|207.71|204.91|205.89|203.09|0
1651816500000|2022-05-06 05:55:00|206.35|203.55|206.42|203.62|208.16|205.36|206.19|203.39|0
1651816800000|2022-05-06 06:00:00|206.34|203.54|203.33|200.53|207.1|204.3|203.33|200.53|0
1651817100000|2022-05-06 06:05:00|203.63|200.83|202.8|200|204.23|201.43|202.43|199.63|0
1651817400000|2022-05-06 06:10:00|202.73|199.93|202.27|199.47|203.02|200.22|202.12|199.32|0
1651817700000|2022-05-06 06:15:00|202.12|199.32|203.84|201.04|204.96|202.16|202.12|199.32|0
1651818000000|2022-05-06 06:20:00|203.76|200.96|203.16|200.36|203.99|201.19|202.34|199.54|0
1651818300000|2022-05-06 06:25:00|203.31|200.51|207.97|205.17|207.97|205.17|203.31|200.51|0
1651818600000|2022-05-06 06:30:00|207.82|205.02|204.19|201.39|207.97|205.17|204.19|201.39|0
1651818900000|2022-05-06 06:35:00|204.04|201.24|202.39|199.59|205.4|202.6|202.1|199.3|0
1651819200000|2022-05-06 06:40:00|202.24|199.44|202.39|199.59|203.74|200.94|202.09|199.29|0
1651819500000|2022-05-06 06:45:00|202.32|199.52|204.48|201.68|204.48|201.68|202.09|199.29|0
1651819800000|2022-05-06 06:50:00|204.63|201.83|206.13|203.33|206.13|203.33|203.96|201.16|0
1651820100000|2022-05-06 06:55:00|206.43|203.63|208.63|205.83|208.85|206.05|205.07|202.27|0
1651820400000|2022-05-06 07:00:00|209.16|206.36|210.37|207.57|213.14|210.34|209.16|206.36|0
1651820700000|2022-05-06 07:05:00|210.02|207.62|212.62|210.22|212.86|210.46|209.87|207.47|0
1651821000000|2022-05-06 07:10:00|212.93|210.53|211.01|208.61|214.63|212.23|211.01|208.61|0
1651821300000|2022-05-06 07:15:00|210.77|208.37|209.85|207.45|212.46|210.06|209.85|207.45|0
1651821600000|2022-05-06 07:20:00|210.08|207.68|214.46|212.06|214.69|212.29|210.08|207.68|0
1651821900000|2022-05-06 07:25:00|214.61|212.21|214.15|211.75|215.69|213.29|211.94|209.54|0
1651822200000|2022-05-06 07:30:00|214.3|211.9|220.33|217.93|220.33|217.93|214.3|211.9|0
1651822500000|2022-05-06 07:35:00|220.17|217.77|221.35|218.95|221.74|219.34|219.23|216.83|0
1651822800000|2022-05-06 07:40:00|221.27|218.87|221.22|218.82|224.21|221.81|220.75|218.35|0
1651823100000|2022-05-06 07:45:00|221.38|218.98|219.97|217.57|222.16|219.76|218.88|216.48|0
1651823400000|2022-05-06 07:50:00|219.89|217.49|215.55|213.15|221.14|218.74|214.54|212.14|0
1651823700000|2022-05-06 07:55:00|215.31|212.91|211.35|208.95|215.93|213.53|211.2|208.8|0
1651824000000|2022-05-06 08:00:00|211.2|208.8|212.63|210.23|215.73|213.33|211.2|208.8|0
1651824300000|2022-05-06 08:05:00|212.48|210.08|210.86|208.46|213.56|211.16|208.5|206.1|0
1651824600000|2022-05-06 08:10:00|210.94|208.54|212.01|209.61|212.7|210.3|209.71|207.31|0
1651824900000|2022-05-06 08:15:00|212.16|209.76|207.87|205.47|214.01|211.61|206.96|204.56|0
1651825200000|2022-05-06 08:20:00|207.57|205.17|209.01|206.61|209.78|207.38|207.42|205.02|0
1651825500000|2022-05-06 08:25:00|209.09|206.69|207.56|205.16|210.15|207.75|207.1|204.7|0
1651825800000|2022-05-06 08:30:00|207.26|204.86|204.07|201.67|207.49|205.09|202.39|199.99|0
1651826100000|2022-05-06 08:35:00|204|201.6|204.82|202.42|206.18|203.78|204|201.6|0
1651826400000|2022-05-06 08:40:00|205.27|202.87|207.69|205.29|207.85|205.45|204.89|202.49|0
1651826700000|2022-05-06 08:45:00|207.62|205.22|207.23|204.83|208.15|205.75|205.56|203.16|0
1651827000000|2022-05-06 08:50:00|207.08|204.68|213.44|211.04|213.98|211.58|206.93|204.53|0
1651827300000|2022-05-06 08:55:00|213.83|211.43|212.67|210.27|213.83|211.43|210.28|207.88|0
1651827600000|2022-05-06 09:00:00|213.05|210.65|211.42|209.02|214.04|211.64|211.27|208.87|0
1651827900000|2022-05-06 09:05:00|211.27|208.87|213.73|211.33|214.35|211.95|210.96|208.56|0
1651828200000|2022-05-06 09:10:00|213.88|211.48|212.95|210.55|213.88|211.48|211.26|208.86|0
1651828500000|2022-05-06 09:15:00|213.03|210.63|215.42|213.02|216.67|214.27|212.33|209.93|0
1651828800000|2022-05-06 09:20:00|215.58|213.18|217.91|215.51|218.85|216.45|213.41|211.01|0
1651829100000|2022-05-06 09:25:00|217.29|214.89|218.06|215.66|218.77|216.37|216.9|214.5|0
1651829400000|2022-05-06 09:30:00|218.38|215.98|213.85|211.45|218.38|215.98|213.55|211.15|0
1651829700000|2022-05-06 09:35:00|213.78|211.38|212.31|209.91|215.4|213|212.15|209.75|0
1651830000000|2022-05-06 09:40:00|212|209.6|211.76|209.36|213.31|210.91|211.69|209.29|0
1651830300000|2022-05-06 09:45:00|211.68|209.28|211.06|208.66|211.84|209.44|209.08|206.68|0
1651830600000|2022-05-06 09:50:00|211.14|208.74|208.92|206.52|211.6|209.2|208.76|206.36|0
1651830900000|2022-05-06 09:55:00|209.22|206.82|208.53|206.13|210.37|207.97|207.92|205.52|0
1651831200000|2022-05-06 10:00:00|208.45|206.05|210.28|207.88|211.05|208.65|208.45|206.05|0
1651831500000|2022-05-06 10:05:00|210.43|208.03|211.74|209.34|211.89|209.49|207.99|205.59|0
1651831800000|2022-05-06 10:10:00|211.66|209.26|212.42|210.02|214.28|211.88|209.81|207.41|0
1651832100000|2022-05-06 10:15:00|212.5|210.1|212.57|210.17|214.43|212.03|212.11|209.71|0
1651832400000|2022-05-06 10:20:00|212.5|210.1|210.95|208.55|213.03|210.63|209.95|207.55|0
1651832700000|2022-05-06 10:25:00|210.87|208.47|209.18|206.78|210.87|208.47|209.03|206.63|0
1651833000000|2022-05-06 10:30:00|209.26|206.86|210.25|207.85|210.25|207.85|206.9|204.5|0
1651833300000|2022-05-06 10:35:00|210.33|207.93|209.4|207|211.32|208.92|209.17|206.77|0
1651833600000|2022-05-06 10:40:00|209.25|206.85|210.54|208.14|211.62|209.22|209.25|206.85|0
1651833900000|2022-05-06 10:45:00|210.62|208.22|210.35|207.95|211.62|209.22|210.04|207.64|0
1651834200000|2022-05-06 10:50:00|210.43|208.03|212.8|210.4|213.42|211.02|209.89|207.49|0
1651834500000|2022-05-06 10:55:00|213.11|210.71|212.64|210.24|215.27|212.87|212.26|209.86|0
1651834800000|2022-05-06 11:00:00|212.48|210.08|215.96|213.56|216.04|213.64|212.41|210.01|0
1651835100000|2022-05-06 11:05:00|215.88|213.48|216.89|214.49|217.67|215.27|214.95|212.55|0
1651835400000|2022-05-06 11:10:00|216.81|214.41|219.78|217.38|220.25|217.85|216.81|214.41|0
1651835700000|2022-05-06 11:15:00|219.62|217.22|221.58|219.18|221.58|219.18|217.35|214.95|0
1651836000000|2022-05-06 11:20:00|221.43|219.03|219.38|216.98|221.43|219.03|218.76|216.36|0
1651836300000|2022-05-06 11:25:00|219.31|216.91|220.87|218.47|221.58|219.18|219.31|216.91|0
1651836600000|2022-05-06 11:30:00|221.1|218.7|220.31|217.91|223.46|221.06|220.31|217.91|0
1651836900000|2022-05-06 11:35:00|220.08|217.68|218.27|215.87|221.8|219.4|218.27|215.87|0
1651837200000|2022-05-06 11:40:00|218.43|216.03|217.25|214.85|219.21|216.81|217.25|214.85|0
1651837500000|2022-05-06 11:45:00|217.17|214.77|218.41|216.01|218.42|216.02|217.17|214.77|0
1651837800000|2022-05-06 11:50:00|218.18|215.78|218.33|215.93|218.96|216.56|217.56|215.16|0
1651838100000|2022-05-06 11:55:00|218.25|215.85|216.85|214.45|218.96|216.56|215.76|213.36|0
1651838400000|2022-05-06 12:00:00|217.31|214.91|214.83|212.43|217.47|215.07|214.44|212.04|0
1651838700000|2022-05-06 12:05:00|214.91|212.51|213.28|210.88|216.06|213.66|212.66|210.26|0
1651839000000|2022-05-06 12:10:00|212.82|210.42|212.93|210.53|213.4|211|211.55|209.15|0
1651839300000|2022-05-06 12:15:00|213.09|210.69|212.31|209.91|213.7|211.3|212|209.6|0
1651839600000|2022-05-06 12:20:00|212.16|209.76|214.16|211.76|214.78|212.38|212.16|209.76|0
1651839900000|2022-05-06 12:25:00|214|211.6|212.3|209.9|216.17|213.77|210.38|207.98|0
1651840200000|2022-05-06 12:30:00|212.07|209.67|204.86|202.46|212.07|209.67|199.15|196.75|0
1651840500000|2022-05-06 12:35:00|204.1|201.7|198.11|195.71|205.46|203.06|196.48|194.08|0
1651840800000|2022-05-06 12:40:00|198.56|196.16|205.35|202.95|205.51|203.11|198.11|195.71|0
1651841100000|2022-05-06 12:45:00|205.05|202.65|214.24|211.84|214.31|211.91|204.74|202.34|0
1651841400000|2022-05-06 12:50:00|213.61|211.21|216.04|213.64|216.67|214.27|211.66|209.26|0
1651841700000|2022-05-06 12:55:00|216.12|213.72|221.25|218.85|221.88|219.48|215.15|212.75|0
1651842000000|2022-05-06 13:00:00|221.56|219.16|223.78|221.38|223.78|221.38|218.87|216.47|0
1651842300000|2022-05-06 13:05:00|223.15|220.75|223.14|220.74|223.78|221.38|220.45|218.05|0
1651842600000|2022-05-06 13:10:00|223.46|221.06|217.76|215.36|223.46|221.06|216.98|214.58|0
1651842900000|2022-05-06 13:15:00|217.92|215.52|217.13|214.73|221.07|218.67|216.97|214.57|0
1651843200000|2022-05-06 13:20:00|216.97|214.57|217.28|214.88|219.32|216.92|215.25|212.85|0
1651843500000|2022-05-06 13:25:00|216.97|214.57|219.63|217.23|219.63|217.23|215.87|213.47|0
1651843800000|2022-05-06 13:30:00|218.84|216.44|228.1|225.7|228.1|225.7|215.79|213.39|0
1651844100000|2022-05-06 13:35:00|227.78|225.38|241.62|239.22|242.12|239.72|227.78|225.38|0
1651844400000|2022-05-06 13:40:00|241.29|238.89|243.61|241.21|243.69|241.29|234.25|231.85|0
1651844700000|2022-05-06 13:45:00|243.44|241.04|248.64|246.24|254.03|251.63|241.78|239.38|0
1651845000000|2022-05-06 13:50:00|249.31|246.91|256.15|253.75|257.67|255.27|246.65|244.25|0
1651845300000|2022-05-06 13:55:00|255.99|253.59|255.64|253.24|260.88|258.48|253.48|251.08|0
1651845600000|2022-05-06 14:00:00|256.48|254.08|251.23|248.83|258|255.6|251.23|248.83|0
1651845900000|2022-05-06 14:05:00|250.73|248.33|246.35|243.95|250.73|248.33|236.58|234.18|0
1651846200000|2022-05-06 14:10:00|247.86|245.46|243.7|241.3|251.41|249.01|239.11|236.71|0
1651846500000|2022-05-06 14:15:00|242.71|240.31|222.89|220.49|242.71|240.31|215.78|213.38|0
1651846800000|2022-05-06 14:20:00|224|221.6|223.68|221.28|228.32|225.92|219.72|217.32|0
1651847100000|2022-05-06 14:25:00|221.14|218.74|229.44|227.04|229.44|227.04|218.3|215.9|0
1651847400000|2022-05-06 14:30:00|230.74|228.34|233.34|230.94|234.15|231.75|223.35|220.95|0
1651847700000|2022-05-06 14:35:00|233.99|231.59|238.63|236.23|243.59|241.19|232.68|230.28|0
1651848000000|2022-05-06 14:40:00|237.32|234.92|233.57|231.17|240.61|238.21|230.34|227.94|0
1651848300000|2022-05-06 14:45:00|235.52|233.12|216.02|213.62|235.52|233.12|214.15|211.75|0
1651848600000|2022-05-06 14:50:00|214.54|212.14|211.2|208.8|220.42|218.02|211.2|208.8|0
1651848900000|2022-05-06 14:55:00|210.59|208.19|207.67|205.27|213.99|211.59|203.77|201.37|0
1651849200000|2022-05-06 15:00:00|208.36|205.96|212.85|210.45|214.42|212.02|206.21|203.81|0
1651849500000|2022-05-06 15:05:00|212.39|209.99|212.39|209.99|215.67|213.27|210.36|207.96|0
1651849800000|2022-05-06 15:10:00|212.55|210.15|206.29|203.89|218.43|216.03|206.29|203.89|0
1651850100000|2022-05-06 15:15:00|205.52|203.12|204.88|202.48|207.06|204.66|201.7|199.3|0
1651850400000|2022-05-06 15:20:00|204.12|201.72|196.92|194.52|206.71|204.31|194.99|192.59|0
1651850700000|2022-05-06 15:25:00|196.78|194.38|202.05|199.65|203.03|200.63|196.59|194.19|0
1651851000000|2022-05-06 15:30:00|201.37|198.97|213.04|210.64|213.59|211.19|201.37|198.97|0
1651851300000|2022-05-06 15:35:00|212.42|210.02|223.35|220.95|223.76|221.36|212.1|209.7|0
1651851600000|2022-05-06 15:40:00|223.03|220.63|220.47|218.07|223.51|221.11|217.94|215.54|0
1651851900000|2022-05-06 15:45:00|220.95|218.55|220.72|218.32|224.87|222.47|220.25|217.85|0
1651852200000|2022-05-06 15:50:00|221.51|219.11|225.58|223.18|225.82|223.42|215.37|212.97|0
1651852500000|2022-05-06 15:55:00|225.34|222.94|227.26|224.86|229.45|227.05|222.62|220.22|0
1651852800000|2022-05-06 16:00:00|227.43|225.03|217.08|214.68|229.45|227.05|216.76|214.36|0
1651853100000|2022-05-06 16:05:00|216.92|214.52|215.51|213.11|217.23|214.83|207.47|205.07|0
1651853400000|2022-05-06 16:10:00|215.04|212.64|225.16|222.76|226.85|224.45|215.04|212.64|0
1651853700000|2022-05-06 16:15:00|225.8|223.4|228.13|225.73|228.13|225.73|220.06|217.66|0
1651854000000|2022-05-06 16:20:00|227.73|225.33|217.06|214.66|227.97|225.57|213.47|211.07|0
1651854300000|2022-05-06 16:25:00|216.43|214.03|214.55|212.15|218.78|216.38|212.69|210.29|0
1651854600000|2022-05-06 16:30:00|215.02|212.62|211.28|208.88|218.78|216.38|210.67|208.27|0
1651854900000|2022-05-06 16:35:00|210.82|208.42|214.69|212.29|220.83|218.43|208.97|206.57|0
1651855200000|2022-05-06 16:40:00|214.54|212.14|212.46|210.06|217.04|214.64|212.3|209.9|0
1651855500000|2022-05-06 16:45:00|212.77|210.37|213.85|211.45|213.85|211.45|210.14|207.74|0
1651855800000|2022-05-06 16:50:00|213.07|210.67|209.75|207.35|219.16|216.76|207.54|205.14|0
1651856100000|2022-05-06 16:55:00|210.75|208.35|205.63|203.23|210.9|208.5|203.22|200.82|0
1651856400000|2022-05-06 17:00:00|204.35|201.95|202.48|200.08|208.64|206.24|202.33|199.93|0
1651856700000|2022-05-06 17:05:00|202.78|200.38|207.81|205.41|211.53|209.13|202.78|200.38|0
1651857000000|2022-05-06 17:10:00|208.48|206.08|212.14|209.74|212.29|209.89|206.9|204.5|0
1651857300000|2022-05-06 17:15:00|211.83|209.43|215.99|213.59|218.55|216.15|210.3|207.9|0
1651857600000|2022-05-06 17:20:00|216.62|214.22|211.74|209.34|217.42|215.02|208.17|205.77|0
1651857900000|2022-05-06 17:25:00|212.68|210.28|210.55|208.15|215.5|213.1|207.44|205.04|0
1651858200000|2022-05-06 17:30:00|210.46|208.06|208.44|206.04|211.56|209.16|206.43|204.03|0
1651858500000|2022-05-06 17:35:00|207.82|205.42|215.33|212.93|218.35|215.95|205.19|202.79|0
1651858800000|2022-05-06 17:40:00|214.94|212.54|212.7|210.3|218.5|216.1|209.99|207.59|0
1651859100000|2022-05-06 17:45:00|212.23|209.83|215.71|213.31|218.02|215.62|209.73|207.33|0
1651859400000|2022-05-06 17:50:00|215.39|212.99|222.9|220.5|224.6|222.2|214.45|212.05|0
1651859700000|2022-05-06 17:55:00|223.54|221.14|223.21|220.81|225.16|222.76|222.25|219.85|0
1651860000000|2022-05-06 18:00:00|223.7|221.3|224.99|222.59|225.64|223.24|219.6|217.2|0
1651860300000|2022-05-06 18:05:00|225.64|223.24|233.02|230.62|233.02|230.62|225.64|223.24|0
1651860600000|2022-05-06 18:10:00|232.94|230.54|227.26|224.86|233.18|230.78|225.31|222.91|0
1651860900000|2022-05-06 18:15:00|226.61|224.21|228.07|225.67|228.4|226|222.87|220.47|0
1651861200000|2022-05-06 18:20:00|229.54|227.14|228.97|226.57|231.02|228.62|226.03|223.63|0
1651861500000|2022-05-06 18:25:00|230.03|227.63|232|229.6|234.83|232.43|228.88|226.48|0
1651861800000|2022-05-06 18:30:00|231.67|229.27|236.23|233.83|237.15|234.75|229.21|226.81|0
1651862100000|2022-05-06 18:35:00|235.98|233.58|236.8|234.4|238.64|236.24|233.83|231.43|0
1651862400000|2022-05-06 18:40:00|236.64|234.24|237.88|235.48|238.13|235.73|232.67|230.27|0
1651862700000|2022-05-06 18:45:00|238.3|235.9|228.9|226.5|238.79|236.39|228.9|226.5|0
1651863000000|2022-05-06 18:50:00|229.88|227.48|224.2|221.8|230.2|227.8|223.48|221.08|0
1651863300000|2022-05-06 18:55:00|221.47|219.07|232.41|230.01|232.41|230.01|221.47|219.07|0
1651863600000|2022-05-06 19:00:00|232.49|230.09|230.51|228.11|235.62|233.22|230.19|227.79|0
1651863900000|2022-05-06 19:05:00|231.66|229.26|237.44|235.04|239.27|236.87|229.53|227.13|0
1651864200000|2022-05-06 19:10:00|236.77|234.37|237.43|235.03|237.94|235.54|232.8|230.4|0
1651864500000|2022-05-06 19:15:00|237.27|234.87|234.94|232.54|240.43|238.03|234.28|231.88|0
1651864800000|2022-05-06 19:20:00|235.77|233.37|240.93|238.53|241.44|239.04|235.44|233.04|0
1651865100000|2022-05-06 19:25:00|240.43|238.03|234.43|232.03|242.44|240.04|232.62|230.22|0
1651865400000|2022-05-06 19:30:00|234.6|232.2|228.04|225.64|234.6|232.2|226.58|224.18|0
1651865700000|2022-05-06 19:35:00|227.71|225.31|213.36|210.96|227.71|225.31|212.89|210.49|0
1651866000000|2022-05-06 19:40:00|212.97|210.57|218.39|215.99|219.59|217.19|211.96|209.56|0
1651866300000|2022-05-06 19:45:00|217.6|215.2|212.26|209.86|220.62|218.22|208.85|206.45|0
1651866600000|2022-05-06 19:50:00|210.08|207.68|215.07|212.67|215.54|213.14|206.31|203.91|0
1651866900000|2022-05-06 19:55:00|216.1|213.7|215.85|213.45|219.18|216.78|213.97|211.57|0
1651867200000|2022-05-06 20:00:00|217.27|214.87|223.08|220.68|223.08|220.68|217.11|214.71|0
1651867500000|2022-05-06 20:05:00|223.24|220.84|218.03|215.63|224.43|222.03|216.75|214.35|0
1651867800000|2022-05-06 20:10:00|217.87|215.47|221.11|218.71|221.43|219.03|217.87|215.47|0
1652079900000|2022-05-09 07:05:00|235.57|233.17|234.98|232.58|237.74|235.34|234.4|232|0
1652080200000|2022-05-09 07:10:00|234.82|232.42|231.9|229.5|234.9|232.5|231.5|229.1|0
1652080500000|2022-05-09 07:15:00|231.99|229.59|237.14|234.74|237.14|234.74|231.24|228.84|0
1652080800000|2022-05-09 07:20:00|236.98|234.58|241.68|239.28|242.7|240.3|236.47|234.07|0
1652081100000|2022-05-09 07:25:00|242.19|239.79|240.58|238.18|243.29|240.89|239.74|237.34|0
1652081400000|2022-05-09 07:30:00|240.24|237.84|235.54|233.14|241.59|239.19|235.54|233.14|0
1652081700000|2022-05-09 07:35:00|235.2|232.8|236.03|233.63|237.29|234.89|234.46|232.06|0
1652082000000|2022-05-09 07:40:00|235.86|233.46|239.81|237.41|239.81|237.41|235.86|233.46|0
1652082300000|2022-05-09 07:45:00|239.72|237.32|238.96|236.56|240.56|238.16|238.37|235.97|0
1652082600000|2022-05-09 07:50:00|239.13|236.73|243.09|240.69|244.62|242.22|238.45|236.05|0
1652082900000|2022-05-09 07:55:00|242.92|240.52|245.47|243.07|246.67|244.27|240.36|237.96|0
1652083200000|2022-05-09 08:00:00|245.64|243.24|248.39|245.99|250.12|247.72|245.47|243.07|0
1652083500000|2022-05-09 08:05:00|248.48|246.08|245.46|243.06|249.6|247.2|245.29|242.89|0
1652083800000|2022-05-09 08:10:00|245.55|243.15|246.14|243.74|246.83|244.43|244.43|242.03|0
1652084100000|2022-05-09 08:15:00|246.4|244|248.37|245.97|248.81|246.41|244.43|242.03|0
1652084400000|2022-05-09 08:20:00|248.29|245.89|250.09|247.69|250.27|247.87|246.65|244.25|0
1652084700000|2022-05-09 08:25:00|249.92|247.52|250.26|247.86|251.48|249.08|248.28|245.88|0
1652085000000|2022-05-09 08:30:00|250.18|247.78|258.79|256.39|258.97|256.57|249.4|247|0
1652085300000|2022-05-09 08:35:00|258.88|256.48|256.26|253.86|260.11|257.71|256.26|253.86|0
1652085600000|2022-05-09 08:40:00|255.91|253.51|255.81|253.41|256.69|254.29|254.08|251.68|0
1652085900000|2022-05-09 08:45:00|255.73|253.33|251.47|249.07|255.73|253.33|251.3|248.9|0
1652086200000|2022-05-09 08:50:00|251.56|249.16|250.95|248.55|251.99|249.59|249.75|247.35|0
1652086500000|2022-05-09 08:55:00|250.78|248.38|251.81|249.41|253.46|251.06|249.84|247.44|0
1652086800000|2022-05-09 09:00:00|252.07|249.67|252.32|249.92|252.67|250.27|251.29|248.89|0
1652087100000|2022-05-09 09:05:00|251.98|249.58|253.1|250.7|253.7|251.3|251.55|249.15|0
1652087400000|2022-05-09 09:10:00|253.18|250.78|249.38|246.98|253.18|250.78|249.21|246.81|0
1652087700000|2022-05-09 09:15:00|249.21|246.81|251.36|248.96|252.65|250.25|248.87|246.47|0
1652088000000|2022-05-09 09:20:00|251.44|249.04|251.44|249.04|252.22|249.82|248.26|245.86|0
1652088300000|2022-05-09 09:25:00|251.61|249.21|255.77|253.37|256.46|254.06|250.58|248.18|0
1652088600000|2022-05-09 09:30:00|255.59|253.19|257.33|254.93|257.33|254.93|254.55|252.15|0
1652088900000|2022-05-09 09:35:00|257.42|255.02|259.43|257.03|260.31|257.91|256.98|254.58|0
1652089200000|2022-05-09 09:40:00|259.25|256.85|256.8|254.4|260.48|258.08|256.02|253.62|0
1652089500000|2022-05-09 09:45:00|256.97|254.57|259.45|257.05|260.77|258.37|256.27|253.87|0
1652089800000|2022-05-09 09:50:00|259.28|256.88|258.66|256.26|259.71|257.31|256.66|254.26|0
1652090100000|2022-05-09 09:55:00|258.75|256.35|257.6|255.2|261.81|259.41|257.17|254.77|0
1652090400000|2022-05-09 10:00:00|257.78|255.38|258.65|256.25|259|256.6|256.56|254.16|0
1652090700000|2022-05-09 10:05:00|258.47|256.07|259.34|256.94|260.48|258.08|256.9|254.5|0
1652091000000|2022-05-09 10:10:00|259.52|257.12|261.09|258.69|261.44|259.04|259.34|256.94|0
1652091300000|2022-05-09 10:15:00|261.44|259.04|260.21|257.81|261.53|259.13|258.98|256.58|0
1652091600000|2022-05-09 10:20:00|260.03|257.63|261.35|258.95|261.43|259.03|259.15|256.75|0
1652091900000|2022-05-09 10:25:00|261.08|258.68|261.6|259.2|263.72|261.32|260.29|257.89|0
1652092200000|2022-05-09 10:30:00|261.42|259.02|265.12|262.72|265.84|263.44|261.25|258.85|0
1652092500000|2022-05-09 10:35:00|265.48|263.08|268.32|265.92|268.32|265.92|264.95|262.55|0
1652092800000|2022-05-09 10:40:00|268.14|265.74|270.1|267.7|270.28|267.88|267.61|265.21|0
1652093100000|2022-05-09 10:45:00|270.01|267.61|268.66|266.26|273.33|270.93|268.66|266.26|0
1652093400000|2022-05-09 10:50:00|268.84|266.44|271.14|268.74|273.69|271.29|268.31|265.91|0
1652093700000|2022-05-09 10:55:00|271.23|268.83|270.24|267.84|272.21|269.81|268.99|266.59|0
1652094000000|2022-05-09 11:00:00|269.52|267.12|267.38|264.98|270.41|268.01|266.23|263.83|0
1652094300000|2022-05-09 11:05:00|267.65|265.25|268.26|265.86|268.8|266.4|265.07|262.67|0
1652094600000|2022-05-09 11:10:00|268.44|266.04|269.15|266.75|270.94|268.54|267.2|264.8|0
1652094900000|2022-05-09 11:15:00|269.69|267.29|270.85|268.45|271.83|269.43|268.44|266.04|0
1652095200000|2022-05-09 11:20:00|270.93|268.53|273.57|271.17|275.9|273.5|270.93|268.53|0
1652095500000|2022-05-09 11:25:00|273.75|271.35|274.28|271.88|274.82|272.42|273.2|270.8|0
1652095800000|2022-05-09 11:30:00|274.46|272.06|270.87|268.47|275.9|273.5|270.87|268.47|0
1652096100000|2022-05-09 11:35:00|270.7|268.3|271.94|269.54|272.3|269.9|268.21|265.81|0
1652096400000|2022-05-09 11:40:00|271.58|269.18|272.62|270.22|274.85|272.45|270.4|268|0
1652096700000|2022-05-09 11:45:00|272.53|270.13|267.73|265.33|273.6|271.2|267.56|265.16|0
1652097000000|2022-05-09 11:50:00|268.09|265.69|263.75|261.35|269.06|266.66|263.4|261|0
1652097300000|2022-05-09 11:55:00|263.57|261.17|263.04|260.64|265.33|262.93|261.12|258.72|0
1652097600000|2022-05-09 12:00:00|262.87|260.47|260.31|257.91|266.3|263.9|260.31|257.91|0
1652097900000|2022-05-09 12:05:00|260.13|257.73|259.26|256.86|261.88|259.48|255.61|253.21|0
1652098200000|2022-05-09 12:10:00|259.43|257.03|261.17|258.77|262.4|260|258.91|256.51|0
1652098500000|2022-05-09 12:15:00|261.35|258.95|264.68|262.28|265.31|262.91|260.82|258.42|0
1652098800000|2022-05-09 12:20:00|265.04|262.64|262.21|259.81|265.39|262.99|261.69|259.29|0
1652099100000|2022-05-09 12:25:00|262.39|259.99|265.56|263.16|265.56|263.16|262.21|259.81|0
1652099400000|2022-05-09 12:30:00|265.47|263.07|263.43|261.03|267.5|265.1|262.56|260.16|0
1652099700000|2022-05-09 12:35:00|263.61|261.21|258.35|255.95|264.49|262.09|258.35|255.95|0
1652100000000|2022-05-09 12:40:00|258.18|255.78|256.78|254.38|258.7|256.3|254.53|252.13|0
1652100300000|2022-05-09 12:45:00|256.26|253.86|254.92|252.52|259.39|256.99|254.75|252.35|0
1652100600000|2022-05-09 12:50:00|254.75|252.35|252.74|250.34|255.44|253.04|252.48|250.08|0
1652100900000|2022-05-09 12:55:00|252.83|250.43|256.83|254.43|257.01|254.61|252.65|250.25|0
1652101200000|2022-05-09 13:00:00|256.66|254.26|255.95|253.55|258.76|256.36|255.78|253.38|0
1652101500000|2022-05-09 13:05:00|255.78|253.38|255.77|253.37|257.7|255.3|255.08|252.68|0
1652101800000|2022-05-09 13:10:00|256.12|253.72|249.86|247.46|257.17|254.77|249.86|247.46|0
1652102100000|2022-05-09 13:15:00|249.17|246.77|254.02|251.62|254.19|251.79|248.83|246.43|0
1652102400000|2022-05-09 13:20:00|253.93|251.53|252.97|250.57|255.94|253.54|252.97|250.57|0
1652102700000|2022-05-09 13:25:00|253.14|250.74|256.37|253.97|256.37|253.97|252.1|249.7|0
1652103000000|2022-05-09 13:30:00|255.49|253.09|257.32|254.92|263.68|261.28|252.27|249.87|0
1652103300000|2022-05-09 13:35:00|256.1|253.7|253.37|250.97|260.38|257.98|247.85|245.45|0
1652103600000|2022-05-09 13:40:00|252.33|249.93|255.69|253.29|261.25|258.85|251.55|249.15|0
1652103900000|2022-05-09 13:45:00|255.08|252.68|266.04|263.64|270.77|268.37|255.08|252.68|0
1652104200000|2022-05-09 13:50:00|265.5|263.1|252.48|250.08|268.35|265.95|251.62|249.22|0
1652104500000|2022-05-09 13:55:00|253.08|250.68|257.71|255.31|261.58|259.18|251.68|249.28|0
1652104800000|2022-05-09 14:00:00|258.59|256.19|261.57|259.17|265.48|263.08|255.09|252.69|0
1652105100000|2022-05-09 14:05:00|261.75|259.35|273.28|270.88|273.28|270.88|259.28|256.88|0
1652105400000|2022-05-09 14:10:00|272.74|270.34|263.32|260.92|272.74|270.34|260.16|257.76|0
1652105700000|2022-05-09 14:15:00|264.02|261.62|268.54|266.14|270.14|267.74|260.16|257.76|0
1652106000000|2022-05-09 14:20:00|268.98|266.58|275.42|273.02|275.42|273.02|266.67|264.27|0
1652106300000|2022-05-09 14:25:00|276.33|273.93|276.86|274.46|278.31|275.91|271.65|269.25|0
1652106600000|2022-05-09 14:30:00|278.23|275.83|275.6|273.2|281.04|278.64|275.05|272.65|0
1652106900000|2022-05-09 14:35:00|276.23|273.83|285.79|283.39|286.34|283.94|275.33|272.93|0
1652107200000|2022-05-09 14:40:00|285.61|283.21|277.75|275.35|285.61|283.21|276.49|274.09|0
1652107500000|2022-05-09 14:45:00|276.67|274.27|276.22|273.82|279.02|276.62|272.89|270.49|0
1652107800000|2022-05-09 14:50:00|276.67|274.27|285.41|283.01|285.41|283.01|273.61|271.21|0
1652108100000|2022-05-09 14:55:00|285.96|283.56|288.75|286.35|289.06|286.66|281.02|278.62|0
1652108400000|2022-05-09 15:00:00|288.94|286.54|286.54|284.14|290.41|288.01|283.91|281.51|0
1652108700000|2022-05-09 15:05:00|287.09|284.69|287.27|284.87|291.61|289.21|287.09|284.69|0
1652109000000|2022-05-09 15:10:00|288.01|285.61|288.92|286.52|291.42|289.02|283.7|281.3|0
1652109300000|2022-05-09 15:15:00|289.29|286.89|287.45|285.05|289.66|287.26|283.24|280.84|0
1652109600000|2022-05-09 15:20:00|287.63|285.23|291.68|289.28|293.17|290.77|287.63|285.23|0
1652109900000|2022-05-09 15:25:00|292.05|289.65|294.83|292.43|295.77|293.37|291.5|289.1|0
1652110200000|2022-05-09 15:30:00|295.02|292.62|294.76|292.36|302.03|299.63|294.02|291.62|0
1652110500000|2022-05-09 15:35:00|294.58|292.18|286.67|284.27|296.06|293.66|286.13|283.73|0
1652110800000|2022-05-09 15:40:00|285.58|283.18|285.76|283.36|289.41|287.01|281.58|279.18|0
1652111100000|2022-05-09 15:45:00|286.3|283.9|286.38|283.98|287.76|285.36|282.19|279.79|0
1652111400000|2022-05-09 15:50:00|286.19|283.79|280.91|278.51|286.19|283.79|279.83|277.43|0
1652111700000|2022-05-09 15:55:00|280.37|277.97|282.72|280.32|284.72|282.32|278.38|275.98|0
1652112000000|2022-05-09 16:00:00|282.54|280.14|289.01|286.61|290.48|288.08|282.54|280.14|0
1652112300000|2022-05-09 16:05:00|289.1|286.7|277.5|275.1|289.47|287.07|272.73|270.33|0
1652112600000|2022-05-09 16:10:00|277.76|275.36|270.75|268.35|277.76|275.36|269.86|267.46|0
1652112900000|2022-05-09 16:15:00|271.29|268.89|266.97|264.09|271.29|268.89|263.87|261.23|0
1652113200000|2022-05-09 16:20:00|267.69|264.81|266.52|263.64|271.83|268.95|264.47|261.59|0
1652113500000|2022-05-09 16:25:00|266.61|263.73|270.22|267.34|273.81|270.93|264.82|261.94|0
1652113800000|2022-05-09 16:30:00|271.21|268.33|269.07|266.67|274.83|271.95|264.96|262.56|0
1652114100000|2022-05-09 16:35:00|268.71|266.31|281.1|278.22|281.1|278.22|268.71|266.31|0
1652114400000|2022-05-09 16:40:00|280.92|278.04|282.47|279.59|283.11|280.23|278.72|275.84|0
1652114700000|2022-05-09 16:45:00|282.93|280.05|284.03|281.15|285.69|282.81|282.19|279.31|0
1652115000000|2022-05-09 16:50:00|284.4|281.52|287.55|284.67|288.57|285.69|284.03|281.15|0
1652115300000|2022-05-09 16:55:00|287.92|285.04|288.84|285.96|289.21|286.33|285.14|282.26|0
1652115600000|2022-05-09 17:00:00|289.03|286.15|291.35|288.47|291.54|288.66|287.28|284.4|0
1652115900000|2022-05-09 17:05:00|291.72|288.84|290.18|287.78|291.9|289.02|288.51|285.87|0
1652116200000|2022-05-09 17:10:00|290.09|287.69|293.52|291.12|294.27|291.87|290.09|287.69|0
1652116500000|2022-05-09 17:15:00|293.62|291.22|287.76|285.36|293.89|291.49|286.66|284.26|0
1652116800000|2022-05-09 17:20:00|288.41|286.01|290.72|288.32|292.77|290.37|288.41|286.01|0
1652117100000|2022-05-09 17:25:00|290.53|288.13|282.29|279.89|290.72|288.32|282.11|279.71|0
1652117400000|2022-05-09 17:30:00|282.66|280.26|291.83|289.43|291.83|289.43|279.82|277.42|0
1652117700000|2022-05-09 17:35:00|291.92|289.52|292.29|289.89|295.29|292.89|291.46|289.06|0
1652118000000|2022-05-09 17:40:00|292.85|290.45|283.38|280.98|293.32|290.92|282.28|279.88|0
1652118300000|2022-05-09 17:45:00|283.2|280.8|287.44|285.04|288.09|285.69|281.36|278.96|0
1652118600000|2022-05-09 17:50:00|286.88|284.48|295.84|293.44|298.57|296.17|286.33|283.93|0
1652118900000|2022-05-09 17:55:00|296.21|293.81|290.41|288.01|296.59|294.19|288|285.6|0
1652119200000|2022-05-09 18:00:00|290.22|287.82|287.76|284.88|290.6|288.2|284.18|281.78|0
1652119500000|2022-05-09 18:05:00|287.94|285.06|290.55|287.67|293.36|290.48|285.53|282.65|0
1652119800000|2022-05-09 18:10:00|292.04|289.16|290.36|287.48|292.79|289.91|285.52|282.64|0
1652120100000|2022-05-09 18:15:00|290.54|287.66|283.76|280.88|290.54|287.66|282.56|279.68|0
1652120400000|2022-05-09 18:20:00|283.3|280.42|292.32|289.44|293.35|290.47|283.3|280.42|0
1652120700000|2022-05-09 18:25:00|292.22|289.34|294.17|291.29|296.54|293.66|292.03|289.15|0
1652121000000|2022-05-09 18:30:00|293.98|291.1|294.45|291.57|301.14|298.26|293.23|290.35|0
1652121300000|2022-05-09 18:35:00|296.23|293.35|294.72|291.84|297.17|294.29|289.87|286.99|0
1652121600000|2022-05-09 18:40:00|295.47|292.59|293.88|291|296.51|293.63|292.1|289.22|0
1652121900000|2022-05-09 18:45:00|294.9|292.02|294.15|291.27|295.27|292.39|286.34|283.46|0
1652122200000|2022-05-09 18:50:00|294.34|291.46|290.04|287.16|298.85|295.97|287.72|284.84|0
1652122500000|2022-05-09 18:55:00|289.29|286.41|285.59|282.71|289.48|286.6|282.46|279.58|0
1652122800000|2022-05-09 19:00:00|283.01|280.13|286.32|283.44|287.81|284.93|278.07|275.19|0
1652123100000|2022-05-09 19:05:00|286.69|283.81|286.13|283.25|287.8|284.92|276.97|274.09|0
1652123400000|2022-05-09 19:10:00|286.87|283.99|277.87|274.99|286.87|283.99|276.42|273.54|0
1652123700000|2022-05-09 19:15:00|277.15|274.27|283.18|280.3|285.12|282.24|275.69|272.81|0
1652124000000|2022-05-09 19:20:00|283.27|280.39|293.13|290.25|294.45|291.57|283.27|280.39|0
1652124300000|2022-05-09 19:25:00|293.88|291|297.56|294.68|299.45|296.57|292.57|289.69|0
1652124600000|2022-05-09 19:30:00|297.37|294.49|300.92|298.04|304.9|302.02|297.18|294.3|0
1652124900000|2022-05-09 19:35:00|300.35|297.47|299.21|296.33|304.14|301.26|298.09|295.21|0
1652125200000|2022-05-09 19:40:00|299.59|296.71|305.98|303.58|307.32|304.92|299.59|296.71|0
1652125500000|2022-05-09 19:45:00|305.6|303.2|314.85|311.97|314.85|311.97|304.08|301.68|0
1652125800000|2022-05-09 19:50:00|312.73|309.85|315.62|312.74|321.26|318.38|312.73|309.85|0
1652126100000|2022-05-09 19:55:00|314.46|311.58|308.61|305.73|314.46|311.58|302.79|299.91|0
1652126400000|2022-05-09 20:00:00|308.23|305.35|304.82|301.94|310.89|308.01|303.69|300.81|0
1652126700000|2022-05-09 20:05:00|305.01|302.13|304.63|301.75|306.81|303.93|300.5|297.62|0
1652127000000|2022-05-09 20:10:00|304.44|301.56|301.06|298.18|305.19|302.31|300.12|297.24|0
1652127300000|2022-05-09 20:15:00|301.62|298.74|305.43|302.07|305.62|302.26|301.58|298.22|0
1652127600000|2022-05-09 20:20:00|305.24|301.88|305.42|302.06|305.61|302.25|305.04|301.68|0
1652127900000|2022-05-09 20:25:00|305.23|301.87|307.11|303.75|308.06|304.7|304.67|301.31|0
1652128200000|2022-05-09 20:30:00|306.93|303.57|308.62|305.26|309.2|305.84|305.42|302.06|0
1652128500000|2022-05-09 20:35:00|308.43|305.07|309|305.64|309.76|306.4|307.86|304.5|0
1652128800000|2022-05-09 20:40:00|308.81|305.45|309.18|305.82|310.14|306.78|308.8|305.44|0
1652129100000|2022-05-09 20:45:00|309.09|305.73|308.42|305.06|309.56|306.2|307.85|304.49|0
1652129400000|2022-05-09 20:50:00|308.52|305.16|308.51|305.15|309.56|306.2|308.14|304.78|0
1652129700000|2022-05-09 20:55:00|308.32|304.96|308.73|305.93|309.55|306.19|308.1|304.74|0
1652130000000|2022-05-09 21:00:00|308.75|305.95|307.89|305.09|308.91|306.11|307.78|304.98|0
1652130300000|2022-05-09 21:05:00|307.95|305.15|307.86|305.06|308|305.2|307.75|304.95|0
1652130600000|2022-05-09 21:10:00|307.8|305|307.79|304.99|307.88|305.08|307.77|304.97|0
1652130900000|2022-05-09 21:15:00|307.88|305.08|307.9|305.1|308.1|305.3|307.66|304.86|0
1652131200000|2022-05-09 21:20:00|307.93|305.13|308.1|305.3|308.37|305.57|307.7|304.9|0
1652131500000|2022-05-09 21:25:00|307.87|305.07|308.59|305.79|308.61|305.81|307.87|305.07|0
1652131800000|2022-05-09 21:30:00|308.58|305.78|308.81|306.01|309.03|306.23|308.42|305.62|0
1652132100000|2022-05-09 21:35:00|308.91|306.11|308.91|306.11|309.08|306.28|308.91|306.11|0
1652132400000|2022-05-09 21:40:00|308.94|306.14|308.91|306.11|309.19|306.39|308.63|305.83|0
1652132700000|2022-05-09 21:45:00|308.94|306.14|308.85|306.05|308.94|306.14|308.69|305.89|0
1652133000000|2022-05-09 21:50:00|308.79|305.99|308.18|305.38|308.79|305.99|308.18|305.38|0
1652133300000|2022-05-09 21:55:00|308.15|305.35|306.8|304|308.15|305.35|306.43|303.63|0
1652133600000|2022-05-09 22:00:00|305.62|302.82|304.29|301.49|305.62|302.82|300.81|298.01|0
1652133900000|2022-05-09 22:05:00|304.38|301.58|304.56|301.76|304.56|301.76|302.78|299.98|0
1652134200000|2022-05-09 22:10:00|304.38|301.58|302.68|299.88|305.7|302.9|302.68|299.88|0
1652134500000|2022-05-09 22:15:00|302.3|299.5|301.73|298.93|302.86|300.06|301.17|298.37|0
1652134800000|2022-05-09 22:20:00|301.64|298.84|301.45|298.65|302.11|299.31|300.79|297.99|0
1652135100000|2022-05-09 22:25:00|301.26|298.46|301.35|298.55|301.54|298.74|300.97|298.17|0
1652135400000|2022-05-09 22:30:00|301.16|298.36|299.28|296.48|301.44|298.64|298.91|296.11|0
1652135700000|2022-05-09 22:35:00|299.09|296.29|299.09|296.29|299.28|296.48|298.72|295.92|0
1652136000000|2022-05-09 22:40:00|299.28|296.48|300.02|297.22|300.4|297.6|299.08|296.28|0
1652136300000|2022-05-09 22:45:00|299.93|297.13|298.89|296.09|300.77|297.97|298.89|296.09|0
1652136600000|2022-05-09 22:50:00|299.27|296.47|299.64|296.84|300.01|297.21|299.26|296.46|0
1652136900000|2022-05-09 22:55:00|299.73|296.93|299.82|297.02|300.76|297.96|299.45|296.65|0
1652137200000|2022-05-09 23:00:00|299.63|296.83|300|297.2|300.38|297.58|299.44|296.64|0
1652137500000|2022-05-09 23:05:00|299.91|297.11|300.56|297.76|300.56|297.76|299.53|296.73|0
1652137800000|2022-05-09 23:10:00|300.47|297.67|303.28|300.48|303.28|300.48|300.37|297.57|0
1652138100000|2022-05-09 23:15:00|303.18|300.38|303.28|300.48|304.88|302.08|302.81|300.01|0
1652138400000|2022-05-09 23:20:00|303.18|300.38|304.49|301.69|305.06|302.26|302.05|299.25|0
1652138700000|2022-05-09 23:25:00|304.3|301.5|304.68|301.88|306.38|303.58|304.3|301.5|0
1652139000000|2022-05-09 23:30:00|304.87|302.07|303.54|300.74|305.24|302.44|303.54|300.74|0
1652139300000|2022-05-09 23:35:00|303.45|300.65|303.45|300.65|304.86|302.06|303.07|300.27|0
1652139600000|2022-05-09 23:40:00|303.26|300.46|302.21|299.41|303.72|300.92|301.09|298.29|0
1652139900000|2022-05-09 23:45:00|302.03|299.23|303.53|300.73|303.53|300.73|300.9|298.1|0
1652140200000|2022-05-09 23:50:00|303.71|300.91|302.02|299.22|303.71|300.91|301.37|298.57|0
1652140500000|2022-05-09 23:55:00|302.2|299.4|300.51|297.71|302.2|299.4|299.57|296.77|0
1652140800000|2022-05-10 00:00:00|300.7|297.9|305.21|302.41|305.4|302.6|299.95|297.15|0
1652141100000|2022-05-10 00:05:00|305.12|302.32|307.1|304.3|307.1|304.3|304.83|302.03|0
1652141400000|2022-05-10 00:10:00|306.72|303.92|315.68|312.32|315.68|312.32|306.72|303.92|0
1652141700000|2022-05-10 00:15:00|315.77|312.41|327.37|324.01|329.54|326.18|315.77|312.41|0
1652142000000|2022-05-10 00:20:00|326.88|323.52|326.92|323.28|329.7|326.34|325.81|322.45|0
1652142300000|2022-05-10 00:25:00|327.11|323.47|326.52|322.88|328.07|324.43|324.59|320.95|0
1652142600000|2022-05-10 00:30:00|325.85|322.21|322.96|319.32|326.52|322.88|322.57|318.93|0
1652142900000|2022-05-10 00:35:00|322.66|319.02|324.97|321.33|325.16|321.52|321.12|317.48|0
1652143200000|2022-05-10 00:40:00|324.78|321.14|321.79|318.15|327.48|323.84|321.6|317.96|0
1652143500000|2022-05-10 00:45:00|321.88|318.24|325.73|322.09|325.73|322.09|321.31|317.67|0
1652143800000|2022-05-10 00:50:00|325.54|321.9|324.18|320.54|326.89|323.25|323.61|319.97|0
1652144100000|2022-05-10 00:55:00|324.38|320.74|323.22|319.58|324.76|321.12|322.26|318.62|0
1652144400000|2022-05-10 01:00:00|322.55|318.91|324.47|320.83|326.11|322.47|322.16|318.52|0
1652144700000|2022-05-10 01:05:00|324.17|320.53|315.46|311.82|324.47|320.83|315.36|311.72|0
1652145000000|2022-05-10 01:10:00|315.55|311.91|316.31|312.67|319.37|315.73|313.84|310.2|0
1652145300000|2022-05-10 01:15:00|316.22|312.58|315.73|312.09|316.59|312.95|312.7|309.06|0
1652145600000|2022-05-10 01:20:00|315.54|311.9|318.02|314.38|318.5|314.86|314.59|310.95|0
1652145900000|2022-05-10 01:25:00|317.83|314.19|317.25|313.61|319.35|315.71|315.54|311.9|0
1652146200000|2022-05-10 01:30:00|317.73|314.09|316.96|313.32|319.54|315.9|316.1|312.46|0
1652146500000|2022-05-10 01:35:00|316.77|313.13|317.62|313.98|320.68|317.04|316.67|313.03|0
1652146800000|2022-05-10 01:40:00|317.72|314.08|318.95|315.31|318.95|315.31|314.48|310.84|0
1652147100000|2022-05-10 01:45:00|318.76|315.12|317.52|313.88|320.1|316.46|316.95|313.31|0
1652147400000|2022-05-10 01:50:00|317.14|313.5|308.51|304.87|317.33|313.69|308.51|304.87|0
1652147700000|2022-05-10 01:55:00|308.32|304.68|306.62|302.98|308.51|304.87|304.19|300.55|0
1652148000000|2022-05-10 02:00:00|306.06|302.42|304.14|300.5|307.28|303.64|304.04|300.4|0
1652148300000|2022-05-10 02:05:00|304.23|300.59|302.34|298.7|307.05|303.41|302.34|298.7|0
1652148600000|2022-05-10 02:10:00|301.78|298.14|300.09|296.45|301.96|298.32|299.63|295.99|0
1652148900000|2022-05-10 02:15:00|299.9|296.26|300.46|296.82|302.71|299.07|299.81|296.17|0
1652149200000|2022-05-10 02:20:00|300.18|296.54|300.83|297.19|301.2|297.56|299.33|295.69|0
1652149500000|2022-05-10 02:25:00|300.64|297|294.49|290.85|300.83|297.19|294.3|290.66|0
1652149800000|2022-05-10 02:30:00|294.86|291.22|296.35|292.71|296.81|293.17|294.12|290.48|0
1652150100000|2022-05-10 02:35:00|296.25|292.61|293.27|289.63|296.99|293.35|293.27|289.63|0
1652150400000|2022-05-10 02:40:00|293.18|289.54|295.87|292.23|296.61|292.97|293.18|289.54|0
1652150700000|2022-05-10 02:45:00|296.05|292.41|295.96|292.32|296.61|292.97|294.75|291.11|0
1652151000000|2022-05-10 02:50:00|295.86|292.22|296.04|292.4|296.61|292.97|294.56|290.92|0
1652151300000|2022-05-10 02:55:00|295.86|292.22|296.41|292.77|297.35|293.71|295.11|291.47|0
1652151600000|2022-05-10 03:00:00|296.22|292.58|294.17|290.53|296.5|292.86|294.17|290.53|0
1652151900000|2022-05-10 03:05:00|294.45|290.81|294.17|290.53|296.22|292.58|292.68|289.04|0
1652152200000|2022-05-10 03:10:00|294.54|290.9|295.93|292.29|296.4|292.76|293.89|290.25|0
1652152500000|2022-05-10 03:15:00|296.02|292.38|296.3|292.66|297.24|293.6|295|291.36|0
1652152800000|2022-05-10 03:20:00|296.39|292.75|299.19|295.55|300.32|296.68|296.02|292.38|0
1652153100000|2022-05-10 03:25:00|299.1|295.46|297.88|294.24|299.94|296.3|297.5|293.86|0
1652153400000|2022-05-10 03:30:00|297.79|294.15|298.34|294.7|299.37|295.73|297.79|294.15|0
1652153700000|2022-05-10 03:35:00|298.25|294.61|296.75|293.11|298.72|295.08|296.37|292.73|0
1652154000000|2022-05-10 03:40:00|296.66|293.02|295.99|292.35|296.93|293.29|294.6|290.96|0
1652154300000|2022-05-10 03:45:00|296.18|292.54|293.67|290.03|296.18|292.54|293.57|289.93|0
1652154600000|2022-05-10 03:50:00|293.2|289.56|292.82|289.18|293.67|290.03|292.45|288.81|0
1652154900000|2022-05-10 03:55:00|292.64|289|292.45|288.81|293.38|289.74|292.45|288.81|0
1652155200000|2022-05-10 04:00:00|292.63|288.99|292.63|288.99|293.37|289.73|292.44|288.8|0
1652155500000|2022-05-10 04:05:00|292.54|288.9|292.81|289.17|293.55|289.91|292.44|288.8|0
1652155800000|2022-05-10 04:10:00|292.99|289.35|293.17|289.53|293.55|289.91|292.43|288.79|0
1652156100000|2022-05-10 04:15:00|293.36|289.72|293.35|289.71|294.1|290.46|292.8|289.16|0
1652156400000|2022-05-10 04:20:00|293.17|289.53|293.53|289.89|293.91|290.27|292.79|289.15|0
1652156700000|2022-05-10 04:25:00|293.63|289.99|293.16|289.52|293.72|290.08|292.6|288.96|0
1652157000000|2022-05-10 04:30:00|292.97|289.33|293.53|289.89|293.53|289.89|292.41|288.77|0
1652157300000|2022-05-10 04:35:00|293.34|289.7|292.96|289.32|294.27|290.63|292.41|288.77|0
1652157600000|2022-05-10 04:40:00|293.06|289.42|292.77|289.13|293.15|289.51|292.59|288.95|0
1652157900000|2022-05-10 04:45:00|293.05|289.41|292.77|289.13|293.14|289.5|292.4|288.76|0
1652158200000|2022-05-10 04:50:00|292.95|289.31|293.51|289.87|293.51|289.87|292.58|288.94|0
1652158500000|2022-05-10 04:55:00|293.88|290.24|293.31|289.67|294.25|290.61|292.39|288.75|0
1652158800000|2022-05-10 05:00:00|293.41|289.77|294.24|290.6|294.8|291.16|292.38|288.74|0
1652159100000|2022-05-10 05:05:00|294.05|290.41|289.79|286.15|294.15|290.51|289.05|285.41|0
1652159400000|2022-05-10 05:10:00|289.42|285.78|289.04|285.4|289.6|285.96|289.04|285.4|0
1652159700000|2022-05-10 05:15:00|289.23|285.59|289.22|285.58|290.62|286.98|289.04|285.4|0
1652160000000|2022-05-10 05:20:00|289.32|285.68|291.07|287.43|291.99|288.35|289.32|285.68|0
1652160300000|2022-05-10 05:25:00|290.98|287.34|288.57|284.93|291.25|287.61|287.93|284.29|0
1652160600000|2022-05-10 05:30:00|288.48|284.84|287|283.36|288.84|285.2|286.63|282.99|0
1652160900000|2022-05-10 05:35:00|286.82|283.18|286.63|282.99|287.28|283.64|286.63|282.99|0
1652161200000|2022-05-10 05:40:00|286.81|283.17|287.54|283.9|288.09|284.45|286.72|283.08|0
1652161500000|2022-05-10 05:45:00|287.45|283.81|285.77|282.13|287.54|283.9|285.77|282.13|0
1652161800000|2022-05-10 05:50:00|285.76|282.12|288.2|284.56|288.66|285.02|283.47|279.83|0
1652162100000|2022-05-10 05:55:00|288.11|284.47|289.12|285.48|289.12|285.48|286.99|283.35|0
1652162400000|2022-05-10 06:00:00|289.03|285.39|284.4|280.76|290.61|286.97|284.04|280.4|0
1652162700000|2022-05-10 06:05:00|284.22|280.58|285.05|281.41|285.5|281.86|282.02|278.38|0
1652163000000|2022-05-10 06:10:00|285.14|281.5|281.37|277.73|285.32|281.68|281.28|277.64|0
1652163300000|2022-05-10 06:15:00|281.46|277.82|283.1|279.46|283.29|279.65|281.46|277.82|0
1652163600000|2022-05-10 06:20:00|282.83|279.19|281.27|277.63|282.83|279.19|281.27|277.63|0
1652163900000|2022-05-10 06:25:00|281.45|277.81|283.46|279.82|283.74|280.1|281.26|277.62|0
1652164200000|2022-05-10 06:30:00|283.28|279.64|281.81|278.17|283.28|279.64|281.26|277.62|0
1652164500000|2022-05-10 06:35:00|281.99|278.35|279.79|276.15|282.08|278.44|279.24|275.6|0
1652164800000|2022-05-10 06:40:00|279.43|275.79|276.33|272.69|280.07|276.43|275.97|272.33|0
1652165100000|2022-05-10 06:45:00|276.15|272.51|278.1|274.46|279.27|275.63|275.6|271.96|0
1652165400000|2022-05-10 06:50:00|278.01|274.37|276.46|272.82|279.37|275.73|275.11|271.47|0
1652165700000|2022-05-10 06:55:00|276.37|272.73|276.37|272.73|276.55|272.91|275.01|271.37|0
1652166000000|2022-05-10 07:00:00|276.19|272.55|279.9|276.26|279.9|276.26|276.09|272.45|0
1652166300000|2022-05-10 07:05:00|279.46|276.34|279.92|276.8|279.92|276.8|275.56|272.44|0
1652166600000|2022-05-10 07:10:00|280.19|277.07|280.18|277.06|283.48|280.36|279.73|276.61|0
1652166900000|2022-05-10 07:15:00|280.82|277.7|279.81|276.69|282.56|279.44|276.9|273.78|0
1652167200000|2022-05-10 07:20:00|279.99|276.87|275.44|272.32|279.99|276.87|275.44|272.32|0
1652167500000|2022-05-10 07:25:00|275.81|272.69|277.53|274.41|277.8|274.68|274.9|271.78|0
1652167800000|2022-05-10 07:30:00|277.43|274.31|284.1|280.98|285.3|282.18|277.43|274.31|0
1652168100000|2022-05-10 07:35:00|284.01|280.89|279.24|276.12|284.29|281.17|278.51|275.39|0
1652168400000|2022-05-10 07:40:00|279.34|276.22|284.28|281.16|284.28|281.16|277.6|274.48|0
1652168700000|2022-05-10 07:45:00|283.81|280.69|286.02|282.9|287.41|284.29|282.89|279.77|0
1652169000000|2022-05-10 07:50:00|285.47|282.35|287.77|284.65|288.23|285.11|282.89|279.77|0
1652169300000|2022-05-10 07:55:00|287.68|284.56|286.93|283.81|288.7|285.58|284.26|281.14|0
1652169600000|2022-05-10 08:00:00|286.75|283.63|286.19|283.07|288.41|285.29|285.09|281.97|0
1652169900000|2022-05-10 08:05:00|287.02|283.9|281.5|278.38|287.58|284.46|281.5|278.38|0
1652170200000|2022-05-10 08:10:00|281.87|278.75|284.34|281.22|284.34|281.22|280.77|277.65|0
1652170500000|2022-05-10 08:15:00|284.06|280.94|279.75|276.63|284.06|280.94|279.75|276.63|0
1652170800000|2022-05-10 08:20:00|279.84|276.72|277.2|274.08|280.3|277.18|276.93|273.81|0
1652171100000|2022-05-10 08:25:00|277.38|274.26|275.69|272.57|279.2|276.08|275.2|272.08|0
1652171400000|2022-05-10 08:30:00|275.51|272.39|273.42|271.02|275.51|272.39|273.42|270.66|0
1652171700000|2022-05-10 08:35:00|273.6|271.2|273.77|271.37|274.96|272.56|273.41|271.01|0
1652172000000|2022-05-10 08:40:00|273.96|271.56|275.4|273|276.5|274.1|273.96|271.56|0
1652172300000|2022-05-10 08:45:00|275.04|272.64|274.31|271.91|275.95|273.55|273.4|271|0
1652172600000|2022-05-10 08:50:00|274.4|272|276.3|273.9|276.3|273.9|273.5|271.1|0
1652172900000|2022-05-10 08:55:00|276.4|274|274.48|272.08|276.48|274.08|273.94|271.54|0
1652173200000|2022-05-10 09:00:00|274.39|271.99|274.57|272.17|275.75|273.35|273.48|271.08|0
1652173500000|2022-05-10 09:05:00|274.66|272.26|273.38|270.98|274.75|272.35|273.38|270.98|0
1652173800000|2022-05-10 09:10:00|271.57|269.17|271.48|269.08|273.02|270.62|271.39|268.99|0
1652174100000|2022-05-10 09:15:00|271.57|269.17|274.1|271.7|274.64|272.24|271.21|268.81|0
1652174400000|2022-05-10 09:20:00|274.28|271.88|274.91|272.51|275.73|273.33|272.82|270.42|0
1652174700000|2022-05-10 09:25:00|275|272.6|275.82|273.42|276.27|273.87|274.45|272.05|0
1652175000000|2022-05-10 09:30:00|275.72|273.32|273.99|271.59|275.72|273.32|273.63|271.23|0
1652175300000|2022-05-10 09:35:00|273.9|271.5|271.72|269.32|275.17|272.77|271.72|269.32|0
1652175600000|2022-05-10 09:40:00|271.64|269.24|274.62|272.22|274.8|272.4|271.54|269.14|0
1652175900000|2022-05-10 09:45:00|274.8|272.4|276.53|274.13|276.98|274.58|274.25|271.85|0
1652176200000|2022-05-10 09:50:00|276.34|273.94|280.45|278.05|280.45|278.05|275.16|272.76|0
1652176500000|2022-05-10 09:55:00|280.55|278.15|283.02|279.9|283.4|281|279.72|277.32|0
1652176800000|2022-05-10 10:00:00|282.83|279.71|283.01|279.89|284.49|281.37|281.36|278.24|0
1652177100000|2022-05-10 10:05:00|282.83|279.71|282.45|279.33|283.19|280.07|279.43|276.31|0
1652177400000|2022-05-10 10:10:00|282.27|279.15|282.45|279.33|283|279.88|280.61|277.49|0
1652177700000|2022-05-10 10:15:00|282.08|278.96|280.79|277.67|284.66|281.54|280.79|277.67|0
1652178000000|2022-05-10 10:20:00|280.7|277.58|278.49|275.37|281.52|278.4|278.22|275.1|0
1652178300000|2022-05-10 10:25:00|278.13|275.73|279.13|276.73|279.87|277.47|277.85|275.45|0
1652178600000|2022-05-10 10:30:00|279.5|277.1|275.84|273.44|279.5|277.1|275.84|273.44|0
1652178900000|2022-05-10 10:35:00|276.02|273.62|276.75|274.35|277.11|274.71|275.66|273.26|0
1652179200000|2022-05-10 10:40:00|276.56|274.16|276.92|274.52|277.47|275.07|275.65|273.25|0
1652179500000|2022-05-10 10:45:00|277.02|274.62|280.21|277.81|281.13|278.73|275.65|273.25|0
1652179800000|2022-05-10 10:50:00|280.4|278|282.97|280.57|283.25|280.85|279.29|276.89|0
1652180100000|2022-05-10 10:55:00|283.07|280.67|284.84|282.44|285.03|282.63|281.5|279.1|0
1652180400000|2022-05-10 11:00:00|285.11|282.71|288.06|285.66|288.06|285.66|283.09|280.69|0
1652180700000|2022-05-10 11:05:00|287.42|285.02|286.54|284.14|289.37|286.97|286.18|283.78|0
1652181000000|2022-05-10 11:10:00|286.36|283.96|287.46|285.06|288.39|285.99|286.36|283.96|0
1652181300000|2022-05-10 11:15:00|287.28|284.88|290.98|288.58|291.35|288.95|287.28|284.88|0
1652181600000|2022-05-10 11:20:00|291.35|288.95|290.84|288.44|294.1|291.7|290|287.6|0
1652181900000|2022-05-10 11:25:00|290.75|288.35|288.97|286.57|292.7|290.3|288.6|286.2|0
1652182200000|2022-05-10 11:30:00|289.35|286.95|285.94|283.54|291.02|288.62|285.85|283.45|0
1652182500000|2022-05-10 11:35:00|286.12|283.72|285.93|283.53|287.04|284.64|285.57|283.17|0
1652182800000|2022-05-10 11:40:00|285.84|283.44|289.82|287.42|289.82|287.42|285.75|283.35|0
1652183100000|2022-05-10 11:45:00|290|287.6|285.74|283.34|290.19|287.79|285.19|282.79|0
1652183400000|2022-05-10 11:50:00|285.37|282.97|290.18|287.78|290.18|287.78|285.37|282.97|0
1652183700000|2022-05-10 11:55:00|290.37|287.97|285.73|283.33|290.37|287.97|285.36|282.96|0
1652184000000|2022-05-10 12:00:00|285.91|283.51|282.39|279.99|286.1|283.7|282.21|279.81|0
1652184300000|2022-05-10 12:05:00|282.21|279.81|280.73|278.33|282.76|280.36|278.9|276.5|0
1652184600000|2022-05-10 12:10:00|280.55|278.15|278.53|276.13|280.55|278.15|277.98|275.58|0
1652184900000|2022-05-10 12:15:00|278.34|275.94|277.24|274.84|280.27|277.87|276.88|274.48|0
1652185200000|2022-05-10 12:20:00|276.97|274.57|278.17|275.77|278.7|276.3|276.88|274.48|0
1652185500000|2022-05-10 12:25:00|277.98|275.58|276.33|273.93|278.72|276.32|275.96|273.56|0
1652185800000|2022-05-10 12:30:00|276.51|274.11|275.96|273.56|277.79|275.39|273.95|271.55|0
1652186100000|2022-05-10 12:35:00|275.77|273.37|269.77|267.37|276.05|273.65|269.77|267.37|0
1652186400000|2022-05-10 12:40:00|269.59|267.19|271.76|269.36|272.12|269.72|268.87|266.47|0
1652186700000|2022-05-10 12:45:00|271.85|269.45|272.48|270.08|273.21|270.81|270.49|268.09|0
1652187000000|2022-05-10 12:50:00|272.3|269.9|266.43|264.03|272.66|270.26|266.15|263.75|0
1652187300000|2022-05-10 12:55:00|266.51|264.11|264.27|261.87|267.59|265.19|262.93|260.53|0
1652187600000|2022-05-10 13:00:00|264|261.6|259.3|256.9|264.18|261.78|259.12|256.72|0
1652187900000|2022-05-10 13:05:00|259.48|257.08|261.34|258.94|261.78|259.38|259.12|256.72|0
1652188200000|2022-05-10 13:10:00|261.43|259.03|261.24|258.84|261.96|259.56|259.11|256.71|0
1652188500000|2022-05-10 13:15:00|261.42|259.02|262.67|260.27|262.84|260.44|259.64|257.24|0
1652188800000|2022-05-10 13:20:00|262.84|260.44|260.52|258.12|262.84|260.44|259.81|257.41|0
1652189100000|2022-05-10 13:25:00|260.7|258.3|259.1|256.7|261.86|259.46|259.1|256.7|0
1652189400000|2022-05-10 13:30:00|256.97|254.57|257.32|254.92|257.86|255.46|248.84|246.44|0
1652189700000|2022-05-10 13:35:00|257.41|255.01|260.07|257.67|266.51|264.11|257.41|255.01|0
1652190000000|2022-05-10 13:40:00|260.15|257.75|267.19|264.79|268.09|265.69|260.15|257.75|0
1652190300000|2022-05-10 13:45:00|268.09|265.69|276.21|273.81|277.68|275.28|267.91|265.51|0
1652190600000|2022-05-10 13:50:00|277.13|274.73|270.91|268.51|278.04|275.64|268.56|266.16|0
1652190900000|2022-05-10 13:55:00|270.73|268.33|262.45|260.05|271.82|269.42|262.45|260.05|0
1652191200000|2022-05-10 14:00:00|261.91|259.51|259.77|257.37|268.19|265.79|259.06|256.66|0
1652191500000|2022-05-10 14:05:00|259.59|257.19|261.9|259.5|262.89|260.49|255.52|253.12|0
1652191800000|2022-05-10 14:10:00|260.83|258.43|266.37|263.97|269.62|267.22|257.99|255.59|0
1652192100000|2022-05-10 14:15:00|267.09|264.69|265.65|263.25|267.99|265.59|260.82|258.42|0
1652192400000|2022-05-10 14:20:00|265.38|262.98|268.98|266.58|272.63|270.23|260.87|258.47|0
1652192700000|2022-05-10 14:25:00|269.16|266.76|272.62|270.22|277.03|274.63|268.07|265.67|0
1652193000000|2022-05-10 14:30:00|272.8|270.4|277.21|274.81|279.25|276.85|270.61|268.21|0
1652193300000|2022-05-10 14:35:00|276.11|273.71|285.02|282.62|285.02|282.62|276.11|273.71|0
1652193600000|2022-05-10 14:40:00|284.46|282.06|286.61|284.21|292.24|289.84|284.45|282.05|0
1652193900000|2022-05-10 14:45:00|286.98|284.58|298.73|296.33|300.82|298.42|286.42|284.02|0
1652194200000|2022-05-10 14:50:00|300.06|297.66|294.37|291.97|305.22|302.82|293.05|290.65|0
1652194500000|2022-05-10 14:55:00|294.74|292.34|300.62|298.22|301.2|298.8|294.74|292.34|0
1652194800000|2022-05-10 15:00:00|301.58|299.18|305.6|303.2|308.1|305.7|294.17|291.77|0
1652195100000|2022-05-10 15:05:00|305.21|302.81|315.31|312.91|315.8|313.4|305.21|302.81|0
1652195400000|2022-05-10 15:10:00|316.09|313.69|319.8|317.4|319.8|317.4|310.84|308.44|0
1652195700000|2022-05-10 15:15:00|320|317.6|307.55|305.15|323.67|321.27|307.46|305.06|0
1652196000000|2022-05-10 15:20:00|307.36|304.96|318.02|315.62|318.7|316.3|307.36|304.96|0
1652196300000|2022-05-10 15:25:00|318.31|315.91|315.39|312.99|324.58|322.18|314.33|311.93|0
1652196600000|2022-05-10 15:30:00|314.61|312.21|317.74|315.34|324.23|321.83|310.94|308.54|0
1652196900000|2022-05-10 15:35:00|317.35|314.95|303.16|300.76|317.94|315.54|302.01|299.61|0
1652197200000|2022-05-10 15:40:00|303.74|301.34|308.35|305.95|311.45|309.05|300.68|298.28|0
1652197500000|2022-05-10 15:45:00|307.77|305.37|315.54|313.14|316.91|314.51|307.58|305.18|0
1652197800000|2022-05-10 15:50:00|315.93|313.53|315.14|312.74|323|320.6|314.36|311.96|0
1652198100000|2022-05-10 15:55:00|315.24|312.84|312.8|310.4|324.77|322.37|309.11|306.71|0
1652198400000|2022-05-10 16:00:00|312.02|309.62|304.87|302.47|315.24|312.84|304.48|302.08|0
1652198700000|2022-05-10 16:05:00|304.48|302.08|319.24|316.84|319.83|317.43|304.48|302.08|0
1652199000000|2022-05-10 16:10:00|319.83|317.43|315.9|313.5|322.19|319.79|311.43|309.03|0
1652199300000|2022-05-10 16:15:00|317.08|314.68|320.02|317.62|320.32|317.92|310.45|308.05|0
1652199600000|2022-05-10 16:20:00|321|318.6|321.39|318.99|322.97|320.57|316.29|313.89|0
1652199900000|2022-05-10 16:25:00|321.59|319.19|320.22|317.82|322.97|320.57|317.26|314.86|0
1652200200000|2022-05-10 16:30:00|320.81|318.41|328.15|325.75|331.75|329.35|316.88|314.48|0
1652200500000|2022-05-10 16:35:00|328.75|326.35|326.55|324.15|328.95|326.55|322.19|319.79|0
1652200800000|2022-05-10 16:40:00|327.75|325.35|319.81|317.41|328.15|325.75|319.62|317.22|0
1652201100000|2022-05-10 16:45:00|320.21|317.81|314.7|312.3|321.59|319.19|310.22|307.82|0
1652201400000|2022-05-10 16:50:00|315.09|312.69|324.16|321.76|325.55|323.15|315.09|312.69|0
1652201700000|2022-05-10 16:55:00|324.86|322.46|322.8|320.4|325.58|323.18|320.03|317.63|0
1652202000000|2022-05-10 17:00:00|324.19|321.79|313.34|310.94|325.08|322.68|310.7|308.3|0
1652202300000|2022-05-10 17:05:00|313.14|310.74|306.53|304.13|313.14|310.74|306.53|304.13|0
1652202600000|2022-05-10 17:10:00|308.86|306.46|312.18|309.78|316.71|314.31|308.47|306.07|0
1652202900000|2022-05-10 17:15:00|312.58|310.18|316.7|314.3|319.28|316.88|310.42|308.02|0
1652203200000|2022-05-10 17:20:00|313.55|311.15|315.91|313.51|320.76|318.36|312.96|310.56|0
1652203500000|2022-05-10 17:25:00|315.32|312.92|302.25|299.85|315.32|312.92|302.05|299.65|0
1652203800000|2022-05-10 17:30:00|300.03|297.63|294.79|292.39|301.17|298.77|294.6|292.2|0
1652204100000|2022-05-10 17:35:00|294.6|292.2|286.25|283.85|294.6|292.2|285.13|282.73|0
1652204400000|2022-05-10 17:40:00|285.97|283.57|280.71|278.31|285.97|283.57|277.2|274.8|0
1652204700000|2022-05-10 17:45:00|280.15|277.75|272.2|269.8|280.34|277.94|271.93|269.53|0
1652205000000|2022-05-10 17:50:00|272.38|269.98|273.11|270.71|277.36|274.96|271.09|268.69|0
1652205300000|2022-05-10 17:55:00|272.01|269.61|268.16|265.76|274.77|272.37|267.43|265.03|0
1652205600000|2022-05-10 18:00:00|267.62|265.22|268.34|265.94|272.92|270.52|266.34|263.94|0
1652205900000|2022-05-10 18:05:00|267.61|265.21|277.31|274.91|277.5|275.1|267.43|265.03|0
1652206200000|2022-05-10 18:10:00|277.13|274.73|269.74|267.34|278.36|275.96|268.47|266.07|0
1652206500000|2022-05-10 18:15:00|269.92|267.52|277.06|274.66|286.56|284.16|269.74|267.34|0
1652206800000|2022-05-10 18:20:00|276.69|274.29|283.37|280.97|284.49|282.09|274.48|272.08|0
1652207100000|2022-05-10 18:25:00|283.18|280.78|286.17|283.77|292.02|289.62|282.62|280.22|0
1652207400000|2022-05-10 18:30:00|285.8|283.4|287.29|284.89|289.17|286.77|283.55|281.15|0
1652207700000|2022-05-10 18:35:00|286.17|283.77|285.97|283.57|287.1|284.7|280.29|277.89|0
1652208000000|2022-05-10 18:40:00|287.66|285.26|274.65|272.25|290.87|288.47|274.09|271.69|0
1652208300000|2022-05-10 18:45:00|275.75|273.35|282.04|279.64|289.16|286.76|275.01|272.61|0
1652208600000|2022-05-10 18:50:00|283.16|280.76|278.6|276.2|285.21|282.81|277.11|274.71|0
1652208900000|2022-05-10 18:55:00|278.23|275.83|281.39|278.99|288.15|285.75|277.48|275.08|0
1652209200000|2022-05-10 19:00:00|280.83|278.43|278.5|276.1|283.07|280.67|275.81|273.41|0
1652209500000|2022-05-10 19:05:00|278.59|276.19|279.9|277.5|280.27|277.87|269.92|267.52|0
1652209800000|2022-05-10 19:10:00|280.65|278.25|278.6|276.2|281.39|278.99|274.54|272.14|0
1652210100000|2022-05-10 19:15:00|278.23|275.83|278.22|275.82|283.44|281.04|273.98|271.58|0
1652210400000|2022-05-10 19:20:00|277.85|275.45|288.88|286.48|288.88|286.48|277.48|275.08|0
1652210700000|2022-05-10 19:25:00|288.69|286.29|293.04|290.64|295.33|292.93|287.93|285.53|0
1652211000000|2022-05-10 19:30:00|293.8|291.4|295.89|293.49|299.73|297.33|293.8|291.4|0
1652211300000|2022-05-10 19:35:00|296.66|294.26|301.26|298.86|304.16|301.76|293.79|291.39|0
1652211600000|2022-05-10 19:40:00|301.84|299.44|303.76|301.36|304.54|302.14|299.91|297.51|0
1652211900000|2022-05-10 19:45:00|302.7|300.3|297.31|294.91|305.12|302.72|294.07|291.67|0
1652212200000|2022-05-10 19:50:00|300.95|298.55|295.21|292.81|303.65|301.25|294.25|291.85|0
1652212500000|2022-05-10 19:55:00|295.4|293|297.87|295.47|301.33|298.93|294.82|292.42|0
1652212800000|2022-05-10 20:00:00|298.07|295.67|302.86|300.46|304.7|302.3|298.06|295.66|0
1652213100000|2022-05-10 20:05:00|302.67|300.27|299.01|296.61|302.67|300.27|295.38|292.98|0
1652213400000|2022-05-10 20:10:00|298.63|296.23|298.8|296.4|299.57|297.17|296.5|294.1|0
1652213700000|2022-05-10 20:15:00|300.16|297.36|298.23|295.43|300.16|297.36|297.65|294.85|0
1652214000000|2022-05-10 20:20:00|298.42|295.62|297.65|294.85|299.38|296.58|296.5|293.7|0
1652214300000|2022-05-10 20:25:00|297.56|294.76|296.88|294.08|298.71|295.91|296.49|293.69|0
1652214600000|2022-05-10 20:30:00|297.07|294.27|298.79|295.99|299.18|296.38|296.49|293.69|0
1652214900000|2022-05-10 20:35:00|298.6|295.8|298.6|295.8|299.75|296.95|297.83|295.03|0
1652215200000|2022-05-10 20:40:00|298.79|295.99|299.94|297.14|300.13|297.33|298.21|295.41|0
1652215500000|2022-05-10 20:45:00|299.85|297.05|301.19|298.39|302.64|299.84|299.85|297.05|0
1652215800000|2022-05-10 20:50:00|301.09|298.29|300.51|297.71|301.67|298.87|299.26|296.46|0
1652216100000|2022-05-10 20:55:00|300.41|297.61|300.8|298|301.18|298.38|298.77|295.97|0
1652216400000|2022-05-10 21:00:00|301.05|298.25|300.76|297.96|301.39|298.59|300.63|297.83|0
1652216700000|2022-05-10 21:05:00|300.99|298.19|300.96|298.16|301.35|298.55|300.4|297.6|0
1652217000000|2022-05-10 21:10:00|300.87|298.07|301.15|298.35|301.15|298.35|300.87|298.07|0
1652217300000|2022-05-10 21:15:00|301.26|298.46|300.73|297.93|301.26|298.46|300.62|297.82|0
1652217600000|2022-05-10 21:20:00|300.78|297.98|300.88|298.08|300.88|298.08|300.64|297.84|0
1652217900000|2022-05-10 21:25:00|300.92|298.12|301.05|298.25|301.73|298.93|300.69|297.89|0
1652218200000|2022-05-10 21:30:00|301.11|298.31|301.25|298.45|301.33|298.53|300.88|298.08|0
1652218500000|2022-05-10 21:35:00|301.24|298.44|301.36|298.56|301.36|298.56|301.13|298.33|0
1652218800000|2022-05-10 21:40:00|301.33|298.53|301.01|298.21|301.36|298.56|301.01|298.21|0
1652219100000|2022-05-10 21:45:00|301.07|298.27|301.29|298.49|301.6|298.8|301.07|298.27|0
1652219400000|2022-05-10 21:50:00|301.18|298.38|301|298.2|301.2|298.4|301|298.2|0
1652219700000|2022-05-10 21:55:00|300.97|298.17|301.08|298.28|301.22|298.42|300.75|297.95|0
1652220000000|2022-05-10 22:00:00|301.52|298.72|301.99|299.19|302.48|299.68|300.45|297.65|0
1652220300000|2022-05-10 22:05:00|301.7|298.9|302.09|299.29|303.15|300.35|301.02|298.22|0
1652220600000|2022-05-10 22:10:00|301.79|298.99|302.27|299.47|302.76|299.96|301.02|298.22|0
1652220900000|2022-05-10 22:15:00|302.17|299.37|302.17|299.37|302.75|299.95|301.4|298.6|0
1652221200000|2022-05-10 22:20:00|302.08|299.28|300.82|298.02|302.08|299.28|300.05|297.25|0
1652221500000|2022-05-10 22:25:00|300.72|297.92|300.72|297.92|302.46|299.66|300.43|297.63|0
1652221800000|2022-05-10 22:30:00|300.23|297.43|299.46|296.66|300.62|297.82|299.46|296.66|0
1652222100000|2022-05-10 22:35:00|299.65|296.85|299.65|296.85|299.94|297.14|299.26|296.46|0
1652222400000|2022-05-10 22:40:00|299.26|296.46|298.68|295.88|299.65|296.85|298.49|295.69|0
1652222700000|2022-05-10 22:45:00|298.49|295.69|297.43|294.63|298.49|295.69|296.76|293.96|0
1652223000000|2022-05-10 22:50:00|297.33|294.53|296.95|294.15|297.43|294.63|296.56|293.76|0
1652223300000|2022-05-10 22:55:00|296.85|294.05|297.33|294.53|297.52|294.72|296.37|293.57|0
1652223600000|2022-05-10 23:00:00|297.23|294.43|297.61|294.81|298.09|295.29|297.04|294.24|0
1652223900000|2022-05-10 23:05:00|297.8|295|296.36|293.56|298.09|295.29|296.08|293.28|0
1652224200000|2022-05-10 23:10:00|296.46|293.66|296.55|293.75|296.93|294.13|295.59|292.79|0
1652224500000|2022-05-10 23:15:00|296.74|293.94|297.79|294.99|297.98|295.18|296.74|293.94|0
1652224800000|2022-05-10 23:20:00|297.88|295.08|297.88|295.08|298.07|295.27|297.88|295.08|0
1652225100000|2022-05-10 23:25:00|297.79|294.99|297.49|294.69|297.79|294.99|297.21|294.41|0
1652225400000|2022-05-10 23:30:00|297.3|294.5|300.37|297.57|301.14|298.34|296.91|294.11|0
1652225700000|2022-05-10 23:35:00|300.56|297.76|301.33|298.53|302.1|299.3|298.93|296.13|0
1652226000000|2022-05-10 23:40:00|301.13|298.33|300.36|297.56|302.48|299.68|300.17|297.37|0
1652226300000|2022-05-10 23:45:00|301.04|298.24|302.38|299.58|302.48|299.68|300.74|297.94|0
1652226600000|2022-05-10 23:50:00|302.28|299.48|302.67|299.87|302.67|299.87|301.8|299|0
1652226900000|2022-05-10 23:55:00|302.66|299.86|300.54|297.74|304.7|301.9|300.54|297.74|0
1652227200000|2022-05-11 00:00:00|300.73|297.93|301.21|298.41|303.63|300.83|300.73|297.93|0
1652227500000|2022-05-11 00:05:00|300.92|298.12|295.16|292.36|301.3|298.5|295.16|292.36|0
1652227800000|2022-05-11 00:10:00|295.35|292.55|294.58|291.78|295.54|292.74|294.39|291.59|0
1652228100000|2022-05-11 00:15:00|294.39|291.59|292.29|289.49|295.15|292.35|291.91|289.11|0
1652228400000|2022-05-11 00:20:00|292.1|289.3|291.14|288.34|293.15|290.35|290.77|287.97|0
1652228700000|2022-05-11 00:25:00|291.33|288.53|292.47|289.67|292.66|289.86|290.57|287.77|0
1652229000000|2022-05-11 00:30:00|292.66|289.86|291.9|289.1|293.42|290.62|291.52|288.72|0
1652229300000|2022-05-11 00:35:00|291.99|289.19|293.6|290.8|293.79|290.99|291.99|289.19|0
1652229600000|2022-05-11 00:40:00|293.79|290.99|295.32|292.52|295.51|292.71|293.6|290.8|0
1652229900000|2022-05-11 00:45:00|295.51|292.71|298.18|295.38|298.95|296.15|295.42|292.62|0
1652230200000|2022-05-11 00:50:00|298.38|295.58|297.99|295.19|299.53|296.73|297.8|295|0
1652230500000|2022-05-11 00:55:00|298.09|295.29|297.02|294.22|298.09|295.29|294.54|291.74|0
1652230800000|2022-05-11 01:00:00|297.12|294.32|297.5|294.7|300.1|297.3|296.83|294.03|0
1652231100000|2022-05-11 01:05:00|297.4|294.6|298.93|296.13|298.94|296.14|296.93|294.13|0
1652231400000|2022-05-11 01:10:00|298.65|295.85|299.61|296.81|300.28|297.48|298.65|295.85|0
1652231700000|2022-05-11 01:15:00|299.7|296.9|296.43|293.63|299.7|296.9|295.86|293.06|0
1652232000000|2022-05-11 01:20:00|296.05|293.25|292.61|289.81|296.43|293.63|292.04|289.24|0
1652232300000|2022-05-11 01:25:00|292.52|289.72|291.75|288.95|293.37|290.57|291.47|288.67|0
1652232600000|2022-05-11 01:30:00|291.27|288.47|292.6|289.8|293.36|290.56|290.51|287.71|0
1652232900000|2022-05-11 01:35:00|292.41|289.61|292.41|289.61|294.79|291.99|291.84|289.04|0
1652233200000|2022-05-11 01:40:00|292.03|289.23|290.69|287.89|292.03|289.23|290.5|287.7|0
1652233500000|2022-05-11 01:45:00|290.5|287.7|292.4|289.6|292.4|289.6|290.5|287.7|0
1652233800000|2022-05-11 01:50:00|292.31|289.51|289.36|286.56|293.54|290.74|288.79|285.99|0
1652234100000|2022-05-11 01:55:00|289.54|286.74|288.78|285.98|289.54|286.74|288.32|285.52|0
1652234400000|2022-05-11 02:00:00|288.97|286.17|288.59|285.79|290.11|287.31|288.4|285.6|0
1652234700000|2022-05-11 02:05:00|288.5|285.7|285.76|282.96|288.59|285.79|285.76|282.96|0
1652235000000|2022-05-11 02:10:00|286.13|283.33|286.32|283.52|286.51|283.71|285.75|282.95|0
1652235300000|2022-05-11 02:15:00|286.13|283.33|285.75|282.95|287.36|284.56|285.75|282.95|0
1652235600000|2022-05-11 02:20:00|285.94|283.14|284.05|281.25|285.94|283.14|283.12|280.32|0
1652235900000|2022-05-11 02:25:00|283.96|281.16|283.67|280.87|284.34|281.54|283.4|280.6|0
1652236200000|2022-05-11 02:30:00|283.86|281.06|283.29|280.49|283.86|281.06|283.11|280.31|0
1652236500000|2022-05-11 02:35:00|283.48|280.68|284.04|281.24|285.17|282.37|283.48|280.68|0
1652236800000|2022-05-11 02:40:00|283.95|281.15|285.35|282.55|285.63|282.83|283.47|280.67|0
1652237100000|2022-05-11 02:45:00|285.16|282.36|284.97|282.17|285.63|282.83|284.59|281.79|0
1652237400000|2022-05-11 02:50:00|285.16|282.36|285.06|282.26|285.53|282.73|284.59|281.79|0
1652237700000|2022-05-11 02:55:00|284.96|282.16|285.71|282.91|286.46|283.66|284.87|282.07|0
1652238000000|2022-05-11 03:00:00|285.81|283.01|285.43|282.63|286.65|283.85|285.33|282.53|0
1652238300000|2022-05-11 03:05:00|285.52|282.72|285.32|282.52|285.71|282.91|284.76|281.96|0
1652238600000|2022-05-11 03:10:00|285.42|282.62|286.07|283.27|286.64|283.84|285.42|282.62|0
1652238900000|2022-05-11 03:15:00|286.17|283.37|285.31|282.51|286.83|284.03|284.75|281.95|0
1652239200000|2022-05-11 03:20:00|285.41|282.61|284.37|281.57|285.5|282.7|284.09|281.29|0
1652239500000|2022-05-11 03:25:00|284.47|281.67|284.74|281.94|285.12|282.32|284.09|281.29|0
1652239800000|2022-05-11 03:30:00|284.46|281.66|285.4|282.6|285.49|282.69|284.37|281.57|0
1652240100000|2022-05-11 03:35:00|285.3|282.5|285.48|282.68|285.48|282.68|284.74|281.94|0
1652240400000|2022-05-11 03:40:00|285.39|282.59|286.23|283.43|287.37|284.57|285.3|282.5|0
1652240700000|2022-05-11 03:45:00|286.04|283.24|284.16|281.36|286.04|283.24|283.78|280.98|0
1652241000000|2022-05-11 03:50:00|283.97|281.17|286.22|283.42|286.6|283.8|283.88|281.08|0
1652241300000|2022-05-11 03:55:00|285.94|283.14|285.68|282.88|286.22|283.42|284.9|282.1|0
1652241600000|2022-05-11 04:00:00|285.87|283.07|284.93|282.13|286.25|283.45|284.84|282.04|0
1652241900000|2022-05-11 04:05:00|285.03|282.23|285.11|282.31|285.49|282.69|284.74|281.94|0
1652242200000|2022-05-11 04:10:00|284.92|282.12|285.58|282.78|285.67|282.87|284.83|282.03|0
1652242500000|2022-05-11 04:15:00|285.48|282.68|285.66|282.86|286.23|283.43|285.2|282.4|0
1652242800000|2022-05-11 04:20:00|285.85|283.05|286.6|283.8|286.98|284.18|285.66|282.86|0
1652243100000|2022-05-11 04:25:00|286.41|283.61|286.97|284.17|287.35|284.55|286.41|283.61|0
1652243400000|2022-05-11 04:30:00|286.6|283.8|286.31|283.51|286.97|284.17|286.03|283.23|0
1652243700000|2022-05-11 04:35:00|286.21|283.41|286.4|283.6|286.78|283.98|285.65|282.85|0
1652244000000|2022-05-11 04:40:00|286.21|283.41|286.49|283.69|286.58|283.78|285.83|283.03|0
1652244300000|2022-05-11 04:45:00|286.39|283.59|286.39|283.59|286.58|283.78|286.02|283.22|0
1652244600000|2022-05-11 04:50:00|286.3|283.5|285.35|282.55|286.39|283.59|285.07|282.27|0
1652244900000|2022-05-11 04:55:00|285.26|282.46|284.41|281.61|285.82|283.02|284.31|281.51|0
1652245200000|2022-05-11 05:00:00|284.31|281.51|284.68|281.88|284.87|282.07|283.93|281.13|0
1652245500000|2022-05-11 05:05:00|284.78|281.98|285.05|282.25|285.24|282.44|283.74|280.94|0
1652245800000|2022-05-11 05:10:00|284.87|282.07|284.86|282.06|286.18|283.38|284.59|281.79|0
1652246100000|2022-05-11 05:15:00|284.77|281.97|286.65|283.85|286.65|283.85|283.36|280.56|0
1652246400000|2022-05-11 05:20:00|286.55|283.75|286.54|283.74|287.11|284.31|285.6|282.8|0
1652246700000|2022-05-11 05:25:00|286.35|283.55|283.35|280.55|286.35|283.55|283.35|280.55|0
1652247000000|2022-05-11 05:30:00|283.54|280.74|284|281.2|284.57|281.77|283.35|280.55|0
1652247300000|2022-05-11 05:35:00|283.91|281.11|284.84|282.04|285.4|282.6|283.72|280.92|0
1652247600000|2022-05-11 05:40:00|284.75|281.95|285.77|282.97|286.15|283.35|284.37|281.57|0
1652247900000|2022-05-11 05:45:00|285.87|283.07|284.08|281.28|286.15|283.35|283.7|280.9|0
1652248200000|2022-05-11 05:50:00|284.36|281.56|286.14|283.34|286.33|283.53|283.7|280.9|0
1652248500000|2022-05-11 05:55:00|286.05|283.25|285.86|283.06|287.46|284.66|285.86|283.06|0
1652248800000|2022-05-11 06:00:00|286.32|283.52|288.2|285.4|289.72|286.92|286.32|283.52|0
1652249100000|2022-05-11 06:05:00|288.01|285.21|286.41|283.61|289.71|286.91|286.12|283.32|0
1652249400000|2022-05-11 06:10:00|286.5|283.7|286.12|283.32|287.25|284.45|285.93|283.13|0
1652249700000|2022-05-11 06:15:00|285.74|282.94|282.37|279.57|285.74|282.94|282.37|279.57|0
1652250000000|2022-05-11 06:20:00|282.28|279.48|281.8|279|283.67|280.87|281.62|278.82|0
1652250300000|2022-05-11 06:25:00|281.9|279.1|282.54|279.74|283.77|280.97|281.71|278.91|0
1652250600000|2022-05-11 06:30:00|282.36|279.56|283.2|280.4|283.2|280.4|281.61|278.81|0
1652250900000|2022-05-11 06:35:00|283.38|280.58|286.6|283.8|287.07|284.27|283.38|280.58|0
1652251200000|2022-05-11 06:40:00|286.69|283.89|284.05|281.25|286.69|283.89|283.67|280.87|0
1652251500000|2022-05-11 06:45:00|284.14|281.34|286.86|284.06|287.43|284.63|283.96|281.16|0
1652251800000|2022-05-11 06:50:00|287.05|284.25|286.95|284.15|288.18|285.38|286.39|283.59|0
1652252100000|2022-05-11 06:55:00|287.04|284.24|287.32|284.52|288.17|285.37|286.48|283.68|0
1652252400000|2022-05-11 07:00:00|287.23|284.43|287.7|284.9|289.21|286.41|285.72|282.92|0
1652252700000|2022-05-11 07:05:00|287.96|285.56|284.67|282.27|288.82|286.42|284.11|281.71|0
1652253000000|2022-05-11 07:10:00|285.42|283.02|288.71|286.31|288.9|286.5|284.38|281.98|0
1652253300000|2022-05-11 07:15:00|288.9|286.5|289.75|287.35|292.31|289.91|288.9|286.5|0
1652253600000|2022-05-11 07:20:00|289.27|286.87|289.46|287.06|289.94|287.54|285.6|283.2|0
1652253900000|2022-05-11 07:25:00|289.18|286.78|290.78|288.38|292.59|290.19|289.18|286.78|0
1652254200000|2022-05-11 07:30:00|290.5|288.1|292.39|289.99|293.44|291.04|289.64|287.24|0
1652254500000|2022-05-11 07:35:00|292.48|290.08|290.96|288.56|292.48|290.08|289.54|287.14|0
1652254800000|2022-05-11 07:40:00|290.77|288.37|289.44|287.04|291.53|289.13|287.74|285.34|0
1652255100000|2022-05-11 07:45:00|288.78|286.38|288.11|285.71|289.72|287.32|287.55|285.15|0
1652255400000|2022-05-11 07:50:00|288.21|285.81|288.2|285.8|289.05|286.65|286.6|284.2|0
1652255700000|2022-05-11 07:55:00|288.3|285.9|287.26|284.86|289.62|287.22|286.03|283.63|0
1652256000000|2022-05-11 08:00:00|286.97|284.57|285.65|283.25|287.72|285.32|283.96|281.56|0
1652256300000|2022-05-11 08:05:00|285.46|283.06|283.77|281.37|286.87|284.47|283.2|280.8|0
1652256600000|2022-05-11 08:10:00|283.49|281.09|280.4|278|283.58|281.18|280.21|277.81|0
1652256900000|2022-05-11 08:15:00|280.21|277.81|279.65|277.25|281.14|278.74|278.72|276.32|0
1652257200000|2022-05-11 08:20:00|279.93|277.53|276.3|273.9|280.02|277.62|276.12|273.72|0
1652257500000|2022-05-11 08:25:00|276.49|274.09|274.45|272.05|277.41|275.01|274.45|272.05|0
1652257800000|2022-05-11 08:30:00|274.08|271.68|272.79|270.39|274.64|272.24|272.61|270.21|0
1652258100000|2022-05-11 08:35:00|273.07|270.67|271.5|269.1|273.16|270.76|271.13|268.73|0
1652258400000|2022-05-11 08:40:00|271.68|269.28|268.39|265.99|271.87|269.47|267.66|265.26|0
1652258700000|2022-05-11 08:45:00|268.3|265.9|267.22|264.82|269.84|267.44|267.22|264.82|0
1652259000000|2022-05-11 08:50:00|267.03|264.63|264.49|262.09|267.76|265.36|264.49|262.09|0
1652259300000|2022-05-11 08:55:00|263.95|261.55|264.66|262.26|264.85|262.45|263.22|260.82|0
1652259600000|2022-05-11 09:00:00|264.58|262.18|261.95|259.55|264.58|262.18|261.59|259.19|0
1652259900000|2022-05-11 09:05:00|261.68|259.28|261.86|259.46|263.67|261.27|261.41|259.01|0
1652260200000|2022-05-11 09:10:00|261.94|259.54|262.85|260.45|262.85|260.45|261.4|259|0
1652260500000|2022-05-11 09:15:00|262.58|260.18|263.49|261.09|264.68|262.28|262.58|260.18|0
1652260800000|2022-05-11 09:20:00|263.31|260.91|265.76|263.36|265.76|263.36|262.95|260.55|0
1652261100000|2022-05-11 09:25:00|265.84|263.44|264.21|261.81|266.21|263.81|264.21|261.81|0
1652261400000|2022-05-11 09:30:00|264.03|261.63|265.11|262.71|265.11|262.71|263.84|261.44|0
1652261700000|2022-05-11 09:35:00|264.75|262.35|264.56|262.16|265.47|263.07|263.84|261.44|0
1652262000000|2022-05-11 09:40:00|264.74|262.34|264.19|261.79|265.1|262.7|263.11|260.71|0
1652262300000|2022-05-11 09:45:00|264.11|261.71|264.1|261.7|264.74|262.34|263.46|261.06|0
1652262600000|2022-05-11 09:50:00|264.37|261.97|263.82|261.42|264.73|262.33|263.28|260.88|0
1652262900000|2022-05-11 09:55:00|264|261.6|264|261.6|264.46|262.06|263.46|261.06|0
1652263200000|2022-05-11 10:00:00|263.91|261.51|265.99|263.59|265.99|263.59|262.82|260.42|0
1652263500000|2022-05-11 10:05:00|265.8|263.4|268.71|266.31|269.08|266.68|265.44|263.04|0
1652263800000|2022-05-11 10:10:00|268.35|265.95|268.89|266.49|269.99|267.59|267.17|264.77|0
1652264100000|2022-05-11 10:15:00|268.8|266.4|268.98|266.58|269.17|266.77|267.43|265.03|0
1652264400000|2022-05-11 10:20:00|269.07|266.67|267.88|265.48|269.35|266.95|267.24|264.84|0
1652264700000|2022-05-11 10:25:00|267.97|265.57|265.6|263.2|268.06|265.66|265.15|262.75|0
1652265000000|2022-05-11 10:30:00|265.69|263.29|262.69|260.29|265.69|263.29|261.97|259.57|0
1652265300000|2022-05-11 10:35:00|262.61|260.21|261.79|259.39|263.24|260.84|261.25|258.85|0
1652265600000|2022-05-11 10:40:00|261.7|259.3|261.24|258.84|262.33|259.93|261.24|258.84|0
1652265900000|2022-05-11 10:45:00|261.34|258.94|262.14|259.74|262.23|259.83|261.24|258.84|0
1652266200000|2022-05-11 10:50:00|261.96|259.56|263.29|260.89|264.01|261.61|261.78|259.38|0
1652266500000|2022-05-11 10:55:00|263.11|260.71|264|261.6|264.01|261.61|262.38|259.98|0
1652266800000|2022-05-11 11:00:00|264.28|261.88|263.55|261.15|264.73|262.33|262.92|260.52|0
1652267100000|2022-05-11 11:05:00|263.64|261.24|263.37|260.97|264.9|262.5|263.09|260.69|0
1652267400000|2022-05-11 11:10:00|263.27|260.87|263.09|260.69|263.73|261.33|262.37|259.97|0
1652267700000|2022-05-11 11:15:00|262.91|260.51|263.15|260.75|263.7|261.3|262.71|260.31|0
1652268000000|2022-05-11 11:20:00|262.97|260.57|262.25|259.85|263.15|260.75|262.07|259.67|0
1652268300000|2022-05-11 11:25:00|262.43|260.03|262.16|259.76|262.88|260.48|261.35|258.95|0
1652268600000|2022-05-11 11:30:00|261.89|259.49|262.96|260.56|263.68|261.28|261.62|259.22|0
1652268900000|2022-05-11 11:35:00|262.87|260.47|259.9|257.5|262.96|260.56|257.23|254.83|0
1652269200000|2022-05-11 11:40:00|259.72|257.32|259.9|257.5|260.26|257.86|257.76|255.36|0
1652269500000|2022-05-11 11:45:00|259.81|257.41|261.88|259.48|262.33|259.93|259.72|257.32|0
1652269800000|2022-05-11 11:50:00|262.06|259.66|262.32|259.92|262.41|260.01|260.09|257.69|0
1652270100000|2022-05-11 11:55:00|262.23|259.83|262.4|260|263.84|261.44|262.23|259.83|0
1652270400000|2022-05-11 12:00:00|262.22|259.82|262.67|260.27|263.4|261|261.5|259.1|0
1652270700000|2022-05-11 12:05:00|262.76|260.36|263.47|261.07|263.83|261.43|262.04|259.64|0
1652271000000|2022-05-11 12:10:00|263.65|261.25|265.27|262.87|265.27|262.87|263.11|260.71|0
1652271300000|2022-05-11 12:15:00|265.45|263.05|266.55|264.15|267.55|265.15|265.09|262.69|0
1652271600000|2022-05-11 12:20:00|266.73|264.33|265.29|262.89|268.17|265.77|265.29|262.89|0
1652271900000|2022-05-11 12:25:00|265.47|263.07|269.25|266.85|269.25|266.85|262.95|260.55|0
1652272200000|2022-05-11 12:30:00|275.73|273.33|300.15|297.03|310.28|307.16|275.73|273.33|0
1652272500000|2022-05-11 12:35:00|300.92|297.8|324.11|320.99|324.11|320.99|299.58|296.46|0
1652272800000|2022-05-11 12:40:00|323.91|320.79|318.8|315.68|325.18|322.06|314.71|311.59|0
1652273100000|2022-05-11 12:45:00|316.66|313.54|321.64|318.52|322.92|319.8|315.29|312.17|0
1652273400000|2022-05-11 12:50:00|321.74|318.62|332.95|329.83|333.75|330.63|321.34|318.22|0
1652273700000|2022-05-11 12:55:00|332.65|329.53|331.26|328.14|336.39|333.27|328.57|325.45|0
1652274000000|2022-05-11 13:00:00|331.17|328.05|326.37|323.25|332.97|329.85|325.87|322.75|0
1652274300000|2022-05-11 13:05:00|326.87|323.75|318.94|315.82|327.46|324.34|316.69|313.57|0
1652274600000|2022-05-11 13:10:00|318.35|315.23|316.91|313.79|321.01|317.89|316|312.88|0
1652274900000|2022-05-11 13:15:00|316.31|313.19|307.01|303.89|319.37|316.25|307.01|303.89|0
1652275200000|2022-05-11 13:20:00|306.62|303.5|305.65|302.53|310.32|307.2|304.49|301.37|0
1652275500000|2022-05-11 13:25:00|305.46|302.34|306.23|303.11|310.51|307.39|304.59|301.47|0
1652275800000|2022-05-11 13:30:00|304.29|301.17|312.66|309.54|315.9|312.78|293.93|290.81|0
1652276100000|2022-05-11 13:35:00|316.98|313.86|312.85|309.73|320.34|317.22|308.94|305.82|0
1652276400000|2022-05-11 13:40:00|315.6|312.48|288.04|284.92|317.37|314.25|287.29|284.17|0
1652276700000|2022-05-11 13:45:00|287.2|284.08|271.81|268.69|291.43|288.31|269.9|266.78|0
1652277000000|2022-05-11 13:50:00|272|268.88|273.1|269.98|276.82|273.7|267.79|264.67|0
1652277300000|2022-05-11 13:55:00|273.47|270.35|274.3|271.9|285.2|282.08|273.28|270.16|0
1652277600000|2022-05-11 14:00:00|275.13|272.73|273.46|271.06|283.33|280.93|272.18|269.78|0
1652277900000|2022-05-11 14:05:00|273.65|271.25|290.12|287.72|290.41|288.01|273.65|271.25|0
1652278200000|2022-05-11 14:10:00|289.93|287.53|283.13|280.73|292.97|290.57|279.39|276.99|0
1652278500000|2022-05-11 14:15:00|282.48|280.08|276.66|274.26|287.65|285.25|275.73|273.33|0
1652278800000|2022-05-11 14:20:00|274.61|272.21|267.22|264.82|280.78|278.38|264.39|261.99|0
1652279100000|2022-05-11 14:25:00|266.77|264.37|269.24|266.84|273.68|271.28|264.94|262.54|0
1652279400000|2022-05-11 14:30:00|270.34|267.94|274.23|271.83|278.14|275.74|266.3|263.9|0
1652279700000|2022-05-11 14:35:00|274.04|271.64|265.4|263|279.83|277.43|262.67|260.27|0
1652280000000|2022-05-11 14:40:00|265.22|262.82|260.48|258.08|266.87|264.47|259.76|257.36|0
1652280300000|2022-05-11 14:45:00|261.02|258.62|267.51|265.11|269.72|267.32|259.39|256.99|0
1652280600000|2022-05-11 14:50:00|269.9|267.5|277.05|274.65|281.28|278.88|268.15|265.75|0
1652280900000|2022-05-11 14:55:00|277.8|275.4|275.33|272.93|281.93|279.53|275.18|272.78|0
1652281200000|2022-05-11 15:00:00|275.42|273.02|278.62|276.22|284.23|281.83|274.67|272.27|0
1652281500000|2022-05-11 15:05:00|278.81|276.41|280.99|278.59|284.13|281.73|277.3|274.9|0
1652281800000|2022-05-11 15:10:00|282.03|279.63|274.94|272.54|283.36|280.96|274.28|271.88|0
1652282100000|2022-05-11 15:15:00|275.59|273.19|286.99|284.59|290.36|287.96|274.19|271.79|0
1652282400000|2022-05-11 15:20:00|287.28|284.88|278.55|276.15|287.76|285.36|277.58|275.18|0
1652282700000|2022-05-11 15:25:00|279.69|277.29|272.89|270.49|281.4|279|271.96|269.56|0
1652283000000|2022-05-11 15:30:00|272.8|270.4|272.33|269.93|275.9|273.5|269.06|266.66|0
1652283300000|2022-05-11 15:35:00|271.21|268.81|262.86|260.46|275.33|272.93|258.83|256.43|0
1652283600000|2022-05-11 15:40:00|263.22|260.82|264.5|262.1|265.06|262.66|259.53|257.13|0
1652283900000|2022-05-11 15:45:00|263.76|261.36|269.52|267.12|270.46|268.06|263.2|260.8|0
1652284200000|2022-05-11 15:50:00|268.5|266.1|274.78|272.38|276.29|273.89|268.5|266.1|0
1652284500000|2022-05-11 15:55:00|274.21|271.81|275.91|273.51|279.71|277.31|274.21|271.81|0
1652284800000|2022-05-11 16:00:00|277.04|274.64|279.89|277.49|281.99|279.59|276.1|273.7|0
1652285100000|2022-05-11 16:05:00|280.08|277.68|281.22|278.82|281.7|279.3|275.52|273.12|0
1652285400000|2022-05-11 16:10:00|281.41|279.01|282.36|279.96|286.4|284|279.69|277.29|0
1652285700000|2022-05-11 16:15:00|282.55|280.15|286.78|284.38|287.36|284.96|280.26|277.86|0
1652286000000|2022-05-11 16:20:00|287.35|284.95|275.23|272.83|288.03|285.63|273.81|271.41|0
1652286300000|2022-05-11 16:25:00|275.51|273.11|294.69|292.29|295.97|293.57|274.47|272.07|0
1652286600000|2022-05-11 16:30:00|296.17|293.77|295.67|293.27|298.81|296.41|293.33|290.93|0
1652286900000|2022-05-11 16:35:00|295.86|293.46|293.71|291.31|296.06|293.66|290.21|287.81|0
1652287200000|2022-05-11 16:40:00|294.69|292.29|298.01|295.61|299.79|297.39|288.85|286.45|0
1652287500000|2022-05-11 16:45:00|299.19|296.79|295.46|293.06|301.36|298.96|294.78|292.38|0
1652287800000|2022-05-11 16:50:00|295.26|292.86|304.92|302.52|304.92|302.52|295.26|292.86|0
1652288100000|2022-05-11 16:55:00|305.12|302.72|307.89|305.49|310.7|308.3|303.73|301.33|0
1652288400000|2022-05-11 17:00:00|309.55|307.15|314.74|312.34|315.44|313.04|309.55|307.15|0
1652288700000|2022-05-11 17:05:00|314.83|312.43|318.98|316.58|320.89|318.49|314.83|312.43|0
1652289000000|2022-05-11 17:10:00|318.78|316.38|316.87|314.47|319.18|316.78|313.36|310.96|0
1652289300000|2022-05-11 17:15:00|316.77|314.37|317.36|314.96|317.36|314.96|312.47|310.07|0
1652289600000|2022-05-11 17:20:00|316.96|314.56|312.95|310.55|322.81|320.41|311.46|309.06|0
1652289900000|2022-05-11 17:25:00|312.75|310.35|322.1|319.7|323|320.6|311.76|309.36|0
1652290200000|2022-05-11 17:30:00|322.6|320.2|318.56|316.16|324.62|322.22|316.75|314.35|0
1652290500000|2022-05-11 17:35:00|318.76|316.36|327.8|325.4|327.91|325.51|316.45|314.05|0
1652290800000|2022-05-11 17:40:00|328|325.6|330.17|327.77|330.98|328.58|327.73|325.33|0
1652291100000|2022-05-11 17:45:00|331.09|328.69|333.11|330.71|338.91|336.51|330.57|328.17|0
1652291400000|2022-05-11 17:50:00|333.61|331.21|335.23|332.83|337.68|335.28|330.17|327.77|0
1652291700000|2022-05-11 17:55:00|333.71|331.31|341.76|339.36|343.61|341.21|332.59|330.19|0
1652292000000|2022-05-11 18:00:00|341.56|339.16|327.53|325.13|341.56|339.16|327.53|325.13|0
1652292300000|2022-05-11 18:05:00|326.93|324.53|334.25|331.85|334.61|332.21|326.73|324.33|0
1652292600000|2022-05-11 18:10:00|334.96|332.56|328.45|326.05|336.59|334.19|328.45|326.05|0
1652292900000|2022-05-11 18:15:00|328.36|325.96|324.01|321.61|331.9|329.5|321.6|319.2|0
1652293200000|2022-05-11 18:20:00|325.22|322.82|318.4|316|331.8|329.4|317.2|314.8|0
1652293500000|2022-05-11 18:25:00|318|315.6|320.15|317.75|321.91|319.51|311.05|308.65|0
1652293800000|2022-05-11 18:30:00|319.15|316.75|311.56|309.16|323.98|321.58|311.56|309.16|0
1652294100000|2022-05-11 18:35:00|312.16|309.76|311.36|308.96|315.94|313.54|308.79|306.39|0
1652294400000|2022-05-11 18:40:00|311.76|309.36|304.75|302.35|318.34|315.94|304.65|302.25|0
1652294700000|2022-05-11 18:45:00|304.45|302.05|314.63|312.23|315.93|313.53|302.88|300.48|0
1652295000000|2022-05-11 18:50:00|314.43|312.03|322.06|319.66|324.19|321.79|312.63|310.23|0
1652295300000|2022-05-11 18:55:00|321.86|319.46|324.28|321.88|325.61|323.21|319.24|316.84|0
1652295600000|2022-05-11 19:00:00|324.89|322.49|332.67|330.27|332.67|330.27|324.08|321.68|0
1652295900000|2022-05-11 19:05:00|332.06|329.66|328.02|325.62|335.72|333.32|327.42|325.02|0
1652296200000|2022-05-11 19:10:00|328.22|325.82|331.45|329.05|332.66|330.26|324|321.6|0
1652296500000|2022-05-11 19:15:00|331.15|328.75|329.83|327.43|337.95|335.55|325.6|323.2|0
1652296800000|2022-05-11 19:20:00|330.23|327.83|334.18|331.78|334.89|332.49|328.21|325.81|0
1652297100000|2022-05-11 19:25:00|333.67|331.27|331.64|329.24|334.68|332.28|324.96|322.56|0
1652297400000|2022-05-11 19:30:00|331.23|328.83|332.48|330.08|333.88|331.48|326.58|324.18|0
1652297700000|2022-05-11 19:35:00|332.69|330.29|341.31|338.91|342.14|339.74|332.28|329.88|0
1652298000000|2022-05-11 19:40:00|341.72|339.32|341.31|338.91|342.96|340.56|337.91|335.51|0
1652298300000|2022-05-11 19:45:00|341.1|338.7|348.77|346.37|348.88|346.48|341.1|338.7|0
1652298600000|2022-05-11 19:50:00|348.67|346.27|348.92|346.52|352.88|350.48|346.3|343.9|0
1652298900000|2022-05-11 19:55:00|348.5|346.1|347.04|344.64|351.83|349.43|346.01|343.61|0
1652299200000|2022-05-11 20:00:00|346.42|344.02|342.76|340.36|348.5|346.1|342.76|340.36|0
1652299500000|2022-05-11 20:05:00|342.97|340.57|342.76|340.36|343.18|340.78|340.29|337.89|0
1652299800000|2022-05-11 20:10:00|342.55|340.15|339.26|336.86|342.55|340.15|337.83|335.43|0
1652300100000|2022-05-11 20:15:00|339.87|337.07|339.46|336.66|340.28|337.48|336.59|333.79|0
1652300400000|2022-05-11 20:20:00|339.56|336.76|340.69|337.89|340.89|338.09|338.43|335.63|0
1652300700000|2022-05-11 20:25:00|339.86|337.06|339.24|336.44|342.12|339.32|339.24|336.44|0
1652301000000|2022-05-11 20:30:00|339.04|336.24|339.65|336.85|340.27|337.47|338.83|336.03|0
1652301300000|2022-05-11 20:35:00|339.86|337.06|338.62|335.82|340.06|337.26|338.42|335.62|0
1652301600000|2022-05-11 20:40:00|338.83|336.03|337.59|334.79|338.83|336.03|335.55|332.75|0
1652301900000|2022-05-11 20:45:00|337.5|334.7|336.36|333.56|338|335.2|334.73|331.93|0
1652302200000|2022-05-11 20:50:00|336.16|333.36|336.36|333.56|336.77|333.97|335.45|332.65|0
1652302500000|2022-05-11 20:55:00|336.47|333.67|338.05|335.25|339.22|336.42|336.15|333.35|0
1652302800000|2022-05-11 21:00:00|337.93|335.13|337.9|335.1|338.2|335.4|337.78|334.98|0
1652303100000|2022-05-11 21:05:00|337.66|334.86|339.71|336.91|339.74|336.94|337.57|334.77|0
1652303400000|2022-05-11 21:10:00|339.74|336.94|340.4|337.6|340.46|337.66|339.74|336.94|0
1652303700000|2022-05-11 21:15:00|340.42|337.62|340.86|338.06|341.11|338.31|340.42|337.62|0
1652304000000|2022-05-11 21:20:00|340.72|337.92|341.64|338.84|342.1|339.3|340.72|337.92|0
1652304300000|2022-05-11 21:25:00|341.97|339.17|341.82|339.02|342.04|339.24|341.37|338.57|0
1652304600000|2022-05-11 21:30:00|341.85|339.05|341.4|338.6|342.15|339.35|340.95|338.15|0
1652304900000|2022-05-11 21:35:00|341.36|338.56|341.66|338.86|342|339.2|341.34|338.54|0
1652305200000|2022-05-11 21:40:00|341.63|338.83|341.78|338.98|341.96|339.16|341.36|338.56|0
1652305500000|2022-05-11 21:45:00|341.77|338.97|340.91|338.11|341.77|338.97|340.91|338.11|0
1652305800000|2022-05-11 21:50:00|340.85|338.05|340.72|337.92|340.88|338.08|340.63|337.83|0
1652306100000|2022-05-11 21:55:00|340.76|337.96|340|337.2|341.08|338.28|339.59|336.79|0
1652306400000|2022-05-11 22:00:00|340.51|337.71|340.81|338.01|342.57|339.77|339.17|336.37|0
1652306700000|2022-05-11 22:05:00|340.72|337.92|342.46|339.66|344.22|341.42|340.72|337.92|0
1652307000000|2022-05-11 22:10:00|342.56|339.76|348.03|345.23|348.03|345.23|342.25|339.45|0
1652307300000|2022-05-11 22:15:00|347.52|344.72|348.13|345.33|349.69|346.89|346.37|343.57|0
1652307600000|2022-05-11 22:20:00|348.75|345.95|349.16|346.36|349.16|346.36|346.99|344.19|0
1652307900000|2022-05-11 22:25:00|349.27|346.47|347.91|345.11|349.79|346.99|346.36|343.56|0
1652308200000|2022-05-11 22:30:00|347.61|344.81|345.21|342.41|347.61|344.81|345.01|342.21|0
1652308500000|2022-05-11 22:35:00|345.01|342.21|343.76|340.96|345.01|342.21|342.84|340.04|0
1652308800000|2022-05-11 22:40:00|343.35|340.55|343.04|340.24|344.18|341.38|342.73|339.93|0
1652309100000|2022-05-11 22:45:00|343.14|340.34|342.42|339.62|343.87|341.07|341.9|339.1|0
1652309400000|2022-05-11 22:50:00|342.31|339.51|340.86|338.06|344.79|341.99|340.45|337.65|0
1652309700000|2022-05-11 22:55:00|340.97|338.17|339.83|337.03|341.79|338.99|339.83|337.03|0
1652310000000|2022-05-11 23:00:00|339.21|336.41|339.21|336.41|340.04|337.24|338.39|335.59|0
1652310300000|2022-05-11 23:05:00|339|336.2|339.21|336.41|340.44|337.64|339|336.2|0
1652310600000|2022-05-11 23:10:00|339.31|336.51|340.85|338.05|340.85|338.05|338.8|336|0
1652310900000|2022-05-11 23:15:00|341.05|338.25|340.33|337.53|341.16|338.36|339.82|337.02|0
1652311200000|2022-05-11 23:20:00|340.43|337.63|342.49|339.69|342.9|340.1|340.43|337.63|0
1652311500000|2022-05-11 23:25:00|342.6|339.8|343.11|340.31|343.31|340.51|341.87|339.07|0
1652311800000|2022-05-11 23:30:00|343.21|340.41|340.94|338.14|344.14|341.34|340.63|337.83|0
1652312100000|2022-05-11 23:35:00|340.73|337.93|338.98|336.18|341.35|338.55|338.67|335.87|0
1652312400000|2022-05-11 23:40:00|339.18|336.38|337.74|334.94|339.39|336.59|337.54|334.74|0
1652312700000|2022-05-11 23:45:00|337.64|334.84|337.53|334.73|338.15|335.35|334.98|332.18|0
1652313000000|2022-05-11 23:50:00|337.64|334.84|340.31|337.51|340.41|337.61|337.23|334.43|0
1652313300000|2022-05-11 23:55:00|340.61|337.81|337.53|334.73|340.61|337.81|337.53|334.73|0
1652313600000|2022-05-12 00:00:00|337.73|334.93|343.29|340.49|345.46|342.66|337.73|334.93|0
1652313900000|2022-05-12 00:05:00|344.22|341.42|339.16|336.36|344.53|341.73|337.72|334.92|0
1652314200000|2022-05-12 00:10:00|339.27|336.47|343.07|340.27|344.01|341.21|339.27|336.47|0
1652314500000|2022-05-12 00:15:00|343.39|340.59|353.04|350.24|353.67|350.87|343.39|340.59|0
1652314800000|2022-05-12 00:20:00|353.36|350.56|353.04|350.24|355.66|352.86|351.58|348.78|0
1652315100000|2022-05-12 00:25:00|353.67|350.87|350.74|347.94|355.13|352.33|350.01|347.21|0
1652315400000|2022-05-12 00:30:00|350.95|348.15|352.2|349.4|354.08|351.28|350.95|348.15|0
1652315700000|2022-05-12 00:35:00|351.99|349.19|345.12|342.32|352.4|349.6|344.71|341.91|0
1652316000000|2022-05-12 00:40:00|343.67|340.87|334.86|332.06|344.09|341.29|333.42|330.62|0
1652316300000|2022-05-12 00:45:00|334.65|331.85|333.83|331.03|337.63|334.83|333.42|330.62|0
1652316600000|2022-05-12 00:50:00|333.73|330.93|331.78|328.98|333.73|330.93|330.35|327.55|0
1652316900000|2022-05-12 00:55:00|331.89|329.09|332.49|329.69|334.03|331.23|331.78|328.98|0
1652317200000|2022-05-12 01:00:00|332.39|329.59|334.64|331.84|335.25|332.45|332.39|329.59|0
1652317500000|2022-05-12 01:05:00|334.43|331.63|338.13|335.33|340.19|337.39|334.02|331.22|0
1652317800000|2022-05-12 01:10:00|338.03|335.23|336.89|334.09|338.03|335.23|334.22|331.42|0
1652318100000|2022-05-12 01:15:00|336.79|333.99|334.94|332.14|336.79|333.99|330.85|328.05|0
1652318400000|2022-05-12 01:20:00|334.63|331.83|337.09|334.29|338.12|335.32|334.22|331.42|0
1652318700000|2022-05-12 01:25:00|337.29|334.49|335.55|332.75|337.29|334.49|332.98|330.18|0
1652319000000|2022-05-12 01:30:00|335.44|332.64|333.18|330.38|335.75|332.95|331.54|328.74|0
1652319300000|2022-05-12 01:35:00|333.59|330.79|334.39|331.59|335.54|332.74|332.87|330.07|0
1652319600000|2022-05-12 01:40:00|334.08|331.28|331.21|328.41|335.52|332.72|330.39|327.59|0
1652319900000|2022-05-12 01:45:00|331|328.2|328.75|325.95|331|328.2|328.34|325.54|0
1652320200000|2022-05-12 01:50:00|328.96|326.16|329.97|327.17|329.97|327.17|327.84|325.04|0
1652320500000|2022-05-12 01:55:00|330.18|327.38|330.58|327.78|331.51|328.71|327.52|324.72|0
1652320800000|2022-05-12 02:00:00|330.89|328.09|331.6|328.8|332.83|330.03|330.89|328.09|0
1652321100000|2022-05-12 02:05:00|331.5|328.7|332.93|330.13|333.24|330.44|330.89|328.09|0
1652321400000|2022-05-12 02:10:00|332.82|330.02|331.8|329|333.03|330.23|330.57|327.77|0
1652321700000|2022-05-12 02:15:00|331.9|329.1|329.54|326.74|332.21|329.41|329.54|326.74|0
1652322000000|2022-05-12 02:20:00|329.75|326.95|330.15|327.35|330.87|328.07|329.04|326.24|0
1652322300000|2022-05-12 02:25:00|330.05|327.25|332.19|329.39|333.02|330.22|330.05|327.25|0
1652322600000|2022-05-12 02:30:00|332.3|329.5|335.27|332.47|336.61|333.81|331.28|328.48|0
1652322900000|2022-05-12 02:35:00|335.38|332.58|336.91|334.11|337.12|334.32|335.38|332.58|0
1652323200000|2022-05-12 02:40:00|337.02|334.22|337.53|334.73|337.74|334.94|336.09|333.29|0
1652323500000|2022-05-12 02:45:00|337.12|334.32|338.25|335.45|338.56|335.76|335.26|332.46|0
1652323800000|2022-05-12 02:50:00|338.35|335.55|338.97|336.17|340.83|338.03|337.94|335.14|0
1652324100000|2022-05-12 02:55:00|339.17|336.37|335.66|332.86|339.59|336.79|335.46|332.66|0
1652324400000|2022-05-12 03:00:00|335.46|332.66|336.28|333.48|336.69|333.89|334.22|331.42|0
1652324700000|2022-05-12 03:05:00|336.48|333.68|336.59|333.79|338.13|335.33|335.45|332.65|0
1652325000000|2022-05-12 03:10:00|336.48|333.68|338.23|335.43|338.75|335.95|336.48|333.68|0
1652325300000|2022-05-12 03:15:00|338.44|335.64|337.3|334.5|338.44|335.64|335.44|332.64|0
1652325600000|2022-05-12 03:20:00|337.2|334.4|337.09|334.29|337.91|335.11|335.96|333.16|0
1652325900000|2022-05-12 03:25:00|336.78|333.98|336.46|333.66|336.99|334.19|335.85|333.05|0
1652326200000|2022-05-12 03:30:00|336.57|333.77|334.61|331.81|336.57|333.77|334.1|331.3|0
1652326500000|2022-05-12 03:35:00|334.51|331.71|334.81|332.01|335.54|332.74|333.78|330.98|0
1652326800000|2022-05-12 03:40:00|334.92|332.12|338.51|335.71|340.38|337.58|334.71|331.91|0
1652327100000|2022-05-12 03:45:00|338.21|335.41|336.65|333.85|338.51|335.71|336.65|333.85|0
1652327400000|2022-05-12 03:50:00|336.56|333.76|338.92|336.12|339.75|336.95|336.35|333.55|0
1652327700000|2022-05-12 03:55:00|338.71|335.91|337.47|334.67|339.54|336.74|337.47|334.67|0
1652328000000|2022-05-12 04:00:00|337.06|334.26|337.37|334.57|337.88|335.08|336.34|333.54|0
1652328300000|2022-05-12 04:05:00|337.67|334.87|339.94|337.14|340.77|337.97|337.67|334.87|0
1652328600000|2022-05-12 04:10:00|340.05|337.25|340.15|337.35|341.5|338.7|339.43|336.63|0
1652328900000|2022-05-12 04:15:00|339.84|337.04|341.29|338.49|341.7|338.9|339.53|336.73|0
1652329200000|2022-05-12 04:20:00|341.39|338.59|344.5|341.7|344.71|341.91|341.18|338.38|0
1652329500000|2022-05-12 04:25:00|344.29|341.49|344.19|341.39|345.33|342.53|343.87|341.07|0
1652329800000|2022-05-12 04:30:00|344.08|341.28|344.49|341.69|345.33|342.53|343.36|340.56|0
1652330100000|2022-05-12 04:35:00|344.39|341.59|346.47|343.67|346.78|343.98|344.29|341.49|0
1652330400000|2022-05-12 04:40:00|345.94|343.14|347.71|344.91|348.23|345.43|345.94|343.14|0
1652330700000|2022-05-12 04:45:00|347.6|344.8|346.14|343.34|348.43|345.63|345.1|342.3|0
1652331000000|2022-05-12 04:50:00|346.25|343.45|345.42|342.62|346.67|343.87|343.03|340.23|0
1652331300000|2022-05-12 04:55:00|345.52|342.72|347.38|344.58|347.39|344.59|345|342.2|0
1652331600000|2022-05-12 05:00:00|347.18|344.38|345.3|342.5|347.18|344.38|343.23|340.43|0
1652331900000|2022-05-12 05:05:00|344.89|342.09|346.96|344.16|348.42|345.62|344.89|342.09|0
1652332200000|2022-05-12 05:10:00|347.38|344.58|351.75|348.95|351.96|349.16|347.38|344.58|0
1652332500000|2022-05-12 05:15:00|351.55|348.75|352.28|349.48|353.96|351.16|351.34|348.54|0
1652332800000|2022-05-12 05:20:00|352.49|349.69|359.73|356.93|359.73|356.93|352.07|349.27|0
1652333100000|2022-05-12 05:25:00|359.52|356.72|355|352.2|359.52|356.72|354.89|352.09|0
1652333400000|2022-05-12 05:30:00|354.89|352.09|353.42|350.62|354.89|352.09|352.58|349.78|0
1652333700000|2022-05-12 05:35:00|353.31|350.51|355.62|352.82|356.56|353.76|351.43|348.63|0
1652334000000|2022-05-12 05:40:00|355.51|352.71|357.82|355.02|358.45|355.65|354.57|351.77|0
1652334300000|2022-05-12 05:45:00|358.03|355.23|360.46|357.66|360.98|358.18|356.98|354.18|0
1652334600000|2022-05-12 05:50:00|360.35|357.55|361.99|359.19|362.46|359.66|360.14|357.34|0
1652334900000|2022-05-12 05:55:00|361.78|358.98|362.94|360.14|363.37|360.57|360.09|357.29|0
1652335200000|2022-05-12 06:00:00|362.83|360.03|359.55|356.75|364.1|361.3|358.62|355.82|0
1652335500000|2022-05-12 06:05:00|359.44|356.64|354.62|351.82|359.65|356.85|353.26|350.46|0
1652335800000|2022-05-12 06:10:00|354.72|351.92|353.16|350.36|354.72|351.92|351.49|348.69|0
1652336100000|2022-05-12 06:15:00|353.26|350.46|357.75|354.95|359.33|356.53|352.53|349.73|0
1652336400000|2022-05-12 06:20:00|357.86|355.06|353.15|350.35|358.8|356|351.37|348.57|0
1652336700000|2022-05-12 06:25:00|353.04|350.24|357.01|354.21|357.22|354.42|352.62|349.82|0
1652337000000|2022-05-12 06:30:00|357.22|354.42|355.54|352.74|357.22|354.42|354.29|351.49|0
1652337300000|2022-05-12 06:35:00|355.44|352.64|354.7|351.9|355.44|352.64|352.1|349.3|0
1652337600000|2022-05-12 06:40:00|354.49|351.69|354.49|351.69|355.74|352.94|351.57|348.77|0
1652337900000|2022-05-12 06:45:00|354.39|351.59|361.41|358.61|364.36|361.56|354.39|351.59|0
1652338200000|2022-05-12 06:50:00|361.52|358.72|360.14|357.34|361.94|359.14|359.41|356.61|0
1652338500000|2022-05-12 06:55:00|359.83|357.03|361.82|359.02|362.24|359.44|357.1|354.3|0
1652338800000|2022-05-12 07:00:00|360.77|357.97|363.82|361.02|367.95|365.15|360.77|357.97|0
1652339100000|2022-05-12 07:05:00|364.68|362.28|364.52|362.12|368.38|365.98|363.36|360.96|0
1652339400000|2022-05-12 07:10:00|364.84|362.44|365.36|362.96|369.18|366.78|363.46|361.06|0
1652339700000|2022-05-12 07:15:00|365.57|363.17|365.57|363.17|366.63|364.23|357.57|355.17|0
1652340000000|2022-05-12 07:20:00|365.05|362.65|368.01|365.61|372.48|370.08|365.05|362.65|0
1652340300000|2022-05-12 07:25:00|367.9|365.5|362.08|359.68|368.96|366.56|359.87|357.47|0
1652340600000|2022-05-12 07:30:00|360.92|358.52|363.87|361.47|368.64|366.24|360.19|357.79|0
1652340900000|2022-05-12 07:35:00|363.66|361.26|367.46|365.06|367.46|365.06|361.76|359.36|0
1652341200000|2022-05-12 07:40:00|367.68|365.28|359.33|356.93|369.16|366.76|359.33|356.93|0
1652341500000|2022-05-12 07:45:00|359.44|357.04|344.63|342.23|360.28|357.88|344.12|341.72|0
1652341800000|2022-05-12 07:50:00|344.42|342.02|351.81|349.41|353.77|351.37|342.98|340.58|0
1652342100000|2022-05-12 07:55:00|351.39|348.99|352.83|350.43|357|354.6|351.39|348.99|0
1652342400000|2022-05-12 08:00:00|350.75|348.35|362.76|360.36|364.97|362.57|350.45|348.05|0
1652342700000|2022-05-12 08:05:00|362.44|360.04|361.39|358.99|365.81|363.41|358.67|356.27|0
1652343000000|2022-05-12 08:10:00|360.76|358.36|361.07|358.67|363.07|360.67|358.45|356.05|0
1652343300000|2022-05-12 08:15:00|359.92|357.52|363.06|360.66|364.01|361.61|357.61|355.21|0
1652343600000|2022-05-12 08:20:00|363.59|361.19|363.8|361.4|366.75|364.35|361.38|358.98|0
1652343900000|2022-05-12 08:25:00|364.53|362.13|362.95|360.55|366.22|363.82|361.37|358.97|0
1652344200000|2022-05-12 08:30:00|363.06|360.66|364.42|362.02|366.21|363.81|358.13|355.73|0
1652344500000|2022-05-12 08:35:00|364.95|362.55|367.05|364.65|369.59|367.19|364.63|362.23|0
1652344800000|2022-05-12 08:40:00|367.8|365.4|369.91|367.51|371.71|369.31|367.16|364.76|0
1652345100000|2022-05-12 08:45:00|369.59|367.19|373.62|371.22|376.18|373.78|369.38|366.98|0
1652345400000|2022-05-12 08:50:00|373.41|371.01|370.39|367.99|373.57|371.17|369.87|367.47|0
1652345700000|2022-05-12 08:55:00|370.6|368.2|370.6|368.2|372.93|370.53|368.7|366.3|0
1652346000000|2022-05-12 09:00:00|371.02|368.62|375.47|373.07|375.68|373.28|368.91|366.51|0
1652346300000|2022-05-12 09:05:00|375.26|372.86|371.65|369.25|375.26|372.86|370.91|368.51|0
1652346600000|2022-05-12 09:10:00|372.07|369.67|372.28|369.88|375.25|372.85|370.38|367.98|0
1652346900000|2022-05-12 09:15:00|372.7|370.3|368.47|366.07|375.04|372.64|368.26|365.86|0
1652347200000|2022-05-12 09:20:00|368.68|366.28|372.91|370.51|373.44|371.04|368.16|365.76|0
1652347500000|2022-05-12 09:25:00|372.81|370.41|373.75|371.35|375.99|373.59|370.9|368.5|0
1652347800000|2022-05-12 09:30:00|373.54|371.14|378.43|376.03|381.53|379.13|373.33|370.93|0
1652348100000|2022-05-12 09:35:00|377.79|375.39|372.26|369.86|377.79|375.39|371.84|369.44|0
1652348400000|2022-05-12 09:40:00|372.16|369.76|371.95|369.55|374.81|372.41|371.2|368.8|0
1652348700000|2022-05-12 09:45:00|372.26|369.86|368.03|365.63|372.89|370.49|367.51|365.11|0
1652349000000|2022-05-12 09:50:00|368.24|365.84|370.56|368.16|372.04|369.64|368.24|365.84|0
1652349300000|2022-05-12 09:55:00|371.19|368.79|373.52|371.12|373.52|371.12|370.14|367.74|0
1652349600000|2022-05-12 10:00:00|373.42|371.02|372.57|370.17|375.01|372.61|371.19|368.79|0
1652349900000|2022-05-12 10:05:00|372.46|370.06|370.45|368.05|374.15|371.75|368.76|366.36|0
1652350200000|2022-05-12 10:10:00|370.24|367.84|374.15|371.75|374.15|371.75|369.28|366.88|0
1652350500000|2022-05-12 10:15:00|374.26|371.86|373.72|371.32|374.89|372.49|372.87|370.47|0
1652350800000|2022-05-12 10:20:00|373.83|371.43|373.29|370.89|375.2|372.8|372.44|370.04|0
1652351100000|2022-05-12 10:25:00|373.08|370.68|364|361.6|373.5|371.1|363.79|361.39|0
1652351400000|2022-05-12 10:30:00|364.21|361.81|366.84|364.44|368|365.6|363.79|361.39|0
1652351700000|2022-05-12 10:35:00|366.73|364.33|370|367.6|371.16|368.76|364.63|362.23|0
1652352000000|2022-05-12 10:40:00|369.79|367.39|371.79|369.39|372.22|369.82|369.16|366.76|0
1652352300000|2022-05-12 10:45:00|371.58|369.18|373.06|370.66|373.91|371.51|371.58|369.18|0
1652352600000|2022-05-12 10:50:00|372.96|370.56|367.77|365.37|373.17|370.77|366.51|364.11|0
1652352900000|2022-05-12 10:55:00|367.25|364.85|364.09|361.69|367.35|364.95|361.67|359.27|0
1652353200000|2022-05-12 11:00:00|363.35|360.95|364.86|362.46|365.5|363.1|361.04|358.64|0
1652353500000|2022-05-12 11:05:00|364.75|362.35|366.86|364.46|367.71|365.31|364.44|362.04|0
1652353800000|2022-05-12 11:10:00|367.28|364.88|360.75|358.35|367.49|365.09|360.75|358.35|0
1652354100000|2022-05-12 11:15:00|360.86|358.46|361.38|358.98|361.38|358.98|359.7|357.3|0
1652354400000|2022-05-12 11:20:00|361.17|358.77|355.83|353.43|361.38|358.98|353.22|350.82|0
1652354700000|2022-05-12 11:25:00|356.14|353.74|359.9|357.5|360.32|357.92|354.47|352.07|0
1652355000000|2022-05-12 11:30:00|360.11|357.71|365.2|362.8|365.2|362.8|359.9|357.5|0
1652355300000|2022-05-12 11:35:00|364.78|362.38|367.1|364.7|368.06|365.66|362.45|360.05|0
1652355600000|2022-05-12 11:40:00|367|364.6|368.69|366.29|370.92|368.52|364.98|362.58|0
1652355900000|2022-05-12 11:45:00|368.91|366.51|376.25|373.85|376.25|373.85|368.91|366.51|0
1652356200000|2022-05-12 11:50:00|376.04|373.64|379.82|377.42|381.32|378.92|374.65|372.25|0
1652356500000|2022-05-12 11:55:00|379.39|376.99|383.35|380.95|386.9|384.5|375.76|373.36|0
1652356800000|2022-05-12 12:00:00|384.1|381.7|381.64|379.24|385.29|382.89|380.67|378.27|0
1652357100000|2022-05-12 12:05:00|381.52|379.12|378.31|375.91|382.17|379.77|375.87|373.47|0
1652357400000|2022-05-12 12:10:00|378.53|376.13|375.33|372.93|378.53|376.13|374.8|372.4|0
1652357700000|2022-05-12 12:15:00|375.54|373.14|375.11|372.71|377.45|375.05|373.1|370.7|0
1652358000000|2022-05-12 12:20:00|374.9|372.5|378.94|376.54|380.23|377.83|374.47|372.07|0
1652358300000|2022-05-12 12:25:00|379.16|376.76|379.01|376.61|380.72|378.32|376.24|373.84|0
1652358600000|2022-05-12 12:30:00|381.14|378.74|377.72|375.32|381.25|378.85|371.36|368.96|0
1652358900000|2022-05-12 12:35:00|378.58|376.18|374.22|371.82|379.64|377.24|373.89|371.49|0
1652359200000|2022-05-12 12:40:00|373.47|371.07|375.38|372.98|376.23|373.83|367.54|365.14|0
1652359500000|2022-05-12 12:45:00|376.12|373.72|374.18|371.78|376.23|373.83|372.19|369.79|0
1652359800000|2022-05-12 12:50:00|373.43|371.03|371.4|369|373.75|371.35|369.48|367.08|0
1652360100000|2022-05-12 12:55:00|370.76|368.36|373.53|371.13|375.67|373.27|369.16|366.76|0
1652360400000|2022-05-12 13:00:00|373.1|370.7|374.81|372.41|377.38|374.98|370.75|368.35|0
1652360700000|2022-05-12 13:05:00|375.24|372.84|370.53|368.13|375.88|373.48|369.47|367.07|0
1652361000000|2022-05-12 13:10:00|370.32|367.92|370.15|367.75|373.31|370.91|369.82|367.42|0
1652361300000|2022-05-12 13:15:00|370.25|367.85|369.39|366.99|372.6|370.2|367.26|364.86|0
1652361600000|2022-05-12 13:20:00|369.6|367.2|365.35|362.95|369.6|367.2|363.65|361.25|0
1652361900000|2022-05-12 13:25:00|366.62|364.22|375.59|373.19|375.59|373.19|366.41|364.01|0
1652362200000|2022-05-12 13:30:00|375.37|372.97|385.62|383.22|386.7|384.3|364.28|361.88|0
1652362500000|2022-05-12 13:35:00|387.02|384.62|393.77|391.37|394.86|392.46|379.45|377.05|0
1652362800000|2022-05-12 13:40:00|393.11|390.71|376.91|374.51|396.38|393.98|376.26|373.86|0
1652363100000|2022-05-12 13:45:00|378.73|376.33|371.63|369.23|383.47|381.07|359.19|356.79|0
1652363400000|2022-05-12 13:50:00|372.38|369.98|368.95|366.55|380.12|377.72|365.44|363.04|0
1652363700000|2022-05-12 13:55:00|369.38|366.98|382.27|379.87|386.61|384.21|369.38|366.98|0
1652364000000|2022-05-12 14:00:00|383.14|380.74|383.57|381.17|392.02|389.62|381.84|379.44|0
1652364300000|2022-05-12 14:05:00|383.35|380.95|360.46|358.06|383.35|380.95|357.71|355.31|0
1652364600000|2022-05-12 14:10:00|361.31|358.91|353.55|351.15|362.79|360.39|346.1|343.7|0
1652364900000|2022-05-12 14:15:00|353.97|351.57|354.83|352.43|362.66|360.26|349.55|347.15|0
1652365200000|2022-05-12 14:20:00|354.73|352.33|341.98|339.58|359.05|356.65|338.35|335.95|0
1652365500000|2022-05-12 14:25:00|342.08|339.68|353.64|351.24|356.58|354.18|340.94|338.54|0
1652365800000|2022-05-12 14:30:00|353.75|351.35|357.84|355.44|362.91|360.51|347.59|345.19|0
1652366100000|2022-05-12 14:35:00|358.47|356.07|349.57|347.17|362.06|359.66|348.62|346.22|0
1652366400000|2022-05-12 14:40:00|349.77|347.37|359.62|357.22|362.08|359.68|349.57|347.17|0
1652366700000|2022-05-12 14:45:00|358.78|356.38|352.79|350.39|362.16|359.76|349.13|346.73|0
1652367000000|2022-05-12 14:50:00|353|350.6|342.68|340.28|353|350.6|342.27|339.87|0
1652367300000|2022-05-12 14:55:00|341.86|339.46|335.63|333.23|343.62|341.22|333.99|331.59|0
1652367600000|2022-05-12 15:00:00|334.19|331.79|331.11|328.71|343.28|340.88|331.11|328.71|0
1652367900000|2022-05-12 15:05:00|330.19|327.79|322.88|320.48|335.83|333.43|322.68|320.28|0
1652368200000|2022-05-12 15:10:00|322.68|320.28|333.68|331.28|333.68|331.28|321.87|319.47|0
1652368500000|2022-05-12 15:15:00|335.02|332.62|336.76|334.36|340.28|337.88|333.58|331.18|0
1652368800000|2022-05-12 15:20:00|336.87|334.47|345.88|343.48|346.29|343.89|334.7|332.3|0
1652369100000|2022-05-12 15:25:00|344.63|342.23|344.52|342.12|347.13|344.73|339.86|337.46|0
1652369400000|2022-05-12 15:30:00|344.11|341.71|352.39|349.99|357.13|354.73|341.92|339.52|0
1652369700000|2022-05-12 15:35:00|352.49|350.09|347.45|345.05|355.22|352.82|345.68|343.28|0
1652370000000|2022-05-12 15:40:00|346.2|343.8|357.33|354.93|357.65|355.25|346.1|343.7|0
1652370300000|2022-05-12 15:45:00|358.18|355.78|366.25|363.85|366.79|364.39|357.12|354.72|0
1652370600000|2022-05-12 15:50:00|366.46|364.06|371.81|369.41|376.23|373.83|366.46|364.06|0
1652370900000|2022-05-12 15:55:00|373.1|370.7|380.98|378.58|384.19|381.79|372.47|370.07|0
1652371200000|2022-05-12 16:00:00|381.09|378.69|379.5|376.38|385.56|382.44|379.07|375.95|0
1652371500000|2022-05-12 16:05:00|379.29|376.17|376.7|373.58|383.39|380.27|374.98|371.86|0
1652371800000|2022-05-12 16:10:00|378.32|375.2|377.56|374.44|384.47|381.35|373.27|370.15|0
1652372100000|2022-05-12 16:15:00|377.34|374.22|378.2|375.08|384.89|381.77|374.23|371.11|0
1652372400000|2022-05-12 16:20:00|377.02|373.9|370.85|367.73|380.47|377.35|369.63|366.51|0
1652372700000|2022-05-12 16:25:00|371.7|368.58|365.52|362.4|372.35|369.23|363.4|360.28|0
1652373000000|2022-05-12 16:30:00|365.97|362.85|357.4|354.28|366.61|363.49|355.3|352.18|0
1652373300000|2022-05-12 16:35:00|356.14|353.02|361.82|358.7|361.82|358.7|354.25|351.13|0
1652373600000|2022-05-12 16:40:00|362.03|358.91|353.93|350.81|371.8|368.68|353.93|350.81|0
1652373900000|2022-05-12 16:45:00|352.99|349.87|359.91|356.79|361.6|358.48|350.69|347.57|0
1652374200000|2022-05-12 16:50:00|360.12|357|359.7|356.58|364.77|361.65|356.97|353.85|0
1652374500000|2022-05-12 16:55:00|360.12|357|367.18|364.06|367.81|364.69|355.49|352.37|0
1652374800000|2022-05-12 17:00:00|367.29|364.17|372.82|369.7|373.99|370.87|361.79|358.67|0
1652375100000|2022-05-12 17:05:00|374.53|371.41|374.84|371.72|377.63|374.51|371.43|368.31|0
1652375400000|2022-05-12 17:10:00|374.2|371.08|373.55|370.43|375.91|372.79|365.79|362.67|0
1652375700000|2022-05-12 17:15:00|374.41|371.29|378.69|375.57|380.41|377.29|368.44|365.32|0
1652376000000|2022-05-12 17:20:00|379.12|376|376.93|373.81|380.15|377.03|372.01|368.89|0
1652376300000|2022-05-12 17:25:00|376.28|373.16|376.71|373.59|381.87|378.75|374.57|371.45|0
1652376600000|2022-05-12 17:30:00|376.92|373.8|382.3|379.18|385.54|382.42|373.29|370.17|0
1652376900000|2022-05-12 17:35:00|382.73|379.61|389|385.88|390.3|387.18|379.71|376.59|0
1652377200000|2022-05-12 17:40:00|389.43|386.31|390.51|387.39|391.6|388.48|387.69|384.57|0
1652377500000|2022-05-12 17:45:00|391.28|388.16|400.67|397.55|400.89|397.77|389.21|386.09|0
1652377800000|2022-05-12 17:50:00|400.89|397.77|399.47|396.35|400.89|397.77|396.96|393.84|0
1652378100000|2022-05-12 17:55:00|399.36|396.24|396.52|393.4|401.76|398.64|391.74|388.62|0
1652378400000|2022-05-12 18:00:00|396.63|393.51|392.17|389.05|398.48|395.36|389.14|386.02|0
1652378700000|2022-05-12 18:05:00|393.04|389.92|404.8|401.68|405.02|401.9|393.04|389.92|0
1652379000000|2022-05-12 18:10:00|404.58|401.46|400.41|397.29|405.02|401.9|400.41|397.29|0
1652379300000|2022-05-12 18:15:00|400.19|397.07|394.91|391.79|401.67|398.55|394.04|390.92|0
1652379600000|2022-05-12 18:20:00|395.57|392.45|398.84|395.72|401.69|398.57|390.99|387.87|0
1652379900000|2022-05-12 18:25:00|399.61|396.49|396.87|393.75|402.46|399.34|393.6|390.48|0
1652380200000|2022-05-12 18:30:00|397.31|394.19|404.32|401.2|408.18|405.06|395.67|392.55|0
1652380500000|2022-05-12 18:35:00|403.44|400.32|409.6|406.48|410.49|407.37|403.44|400.32|0
1652380800000|2022-05-12 18:40:00|409.16|406.04|409.6|406.48|412.48|409.36|406.73|403.61|0
1652381100000|2022-05-12 18:45:00|408.94|405.82|409.41|406.29|409.86|406.74|403.65|400.53|0
1652381400000|2022-05-12 18:50:00|410.85|407.73|406.33|403.21|413.06|409.94|401.73|398.61|0
1652381700000|2022-05-12 18:55:00|406.99|403.87|407.88|404.76|410.53|407.41|404.57|401.45|0
1652382000000|2022-05-12 19:00:00|408.1|404.98|397.56|394.44|410.08|406.96|396.9|393.78|0
1652382300000|2022-05-12 19:05:00|396.9|393.78|402.98|399.86|406.51|403.39|396.9|393.78|0
1652382600000|2022-05-12 19:10:00|403.2|400.08|402.98|399.86|410.27|407.15|402.76|399.64|0
1652382900000|2022-05-12 19:15:00|403.32|400.2|388.63|385.75|403.32|400.2|386.03|383.15|0
1652383200000|2022-05-12 19:20:00|388.42|385.54|374.3|371.42|389.5|386.62|370.42|367.54|0
1652383500000|2022-05-12 19:25:00|374.73|371.85|384.49|381.61|385.8|382.92|366.56|363.68|0
1652383800000|2022-05-12 19:30:00|384.71|381.83|374.73|371.85|384.71|381.83|369.34|366.46|0
1652384100000|2022-05-12 19:35:00|377.1|374.22|370.2|367.32|381.77|378.89|370.2|367.32|0
1652384400000|2022-05-12 19:40:00|370.84|367.96|373.85|370.97|376.56|373.68|363.43|360.55|0
1652384700000|2022-05-12 19:45:00|373.21|370.33|370.94|368.06|375.36|372.48|365.27|362.39|0
1652385000000|2022-05-12 19:50:00|367.72|364.84|364.5|361.62|369.22|366.34|355.99|353.11|0
1652385300000|2022-05-12 19:55:00|365.14|362.26|345.27|342.39|366.85|363.97|345.27|342.39|0
1652385600000|2022-05-12 20:00:00|346.96|344.08|347.25|344.37|350.77|347.89|344.95|342.07|0
1652385900000|2022-05-12 20:05:00|347.67|344.79|345.98|343.1|348.3|345.42|345.34|342.46|0
1652386200000|2022-05-12 20:10:00|346.4|343.52|352.53|349.65|353.17|350.29|346.4|343.52|0
1652386500000|2022-05-12 20:15:00|352.35|348.99|348.74|345.38|353.41|350.05|348.11|344.75|0
1652386800000|2022-05-12 20:20:00|348.95|345.59|349.59|346.23|351.49|348.13|348.53|345.17|0
1652387100000|2022-05-12 20:25:00|349.37|346.01|349.69|346.33|351.49|348.13|348.85|345.49|0
1652387400000|2022-05-12 20:30:00|349.79|346.43|352.12|348.76|355.74|352.38|349.69|346.33|0
1652387700000|2022-05-12 20:35:00|351.91|348.55|356.06|352.7|358.41|355.05|350.96|347.6|0
1652388000000|2022-05-12 20:40:00|355.73|352.37|356.37|353.01|357.12|353.76|352.54|349.18|0
1652388300000|2022-05-12 20:45:00|356.27|352.91|361.07|357.71|361.07|357.71|353.81|350.45|0
1652388600000|2022-05-12 20:50:00|361.71|358.35|364.4|361.04|364.61|361.25|360.86|357.5|0
1652388900000|2022-05-12 20:55:00|364.5|361.14|362.46|359.1|366.12|362.76|361.6|358.24|0
1652389200000|2022-05-12 21:00:00|362.05|358.69|361.4|358.04|362.21|358.85|361.14|357.78|0
1652389500000|2022-05-12 21:05:00|361.39|358.03|361.51|358.15|361.8|358.44|361.26|357.9|0
1652389800000|2022-05-12 21:10:00|361.26|357.9|360.17|356.81|361.26|357.9|359.51|356.15|0
1652390100000|2022-05-12 21:15:00|360.14|356.78|360.26|356.9|360.36|357|360.04|356.68|0
1652390400000|2022-05-12 21:20:00|360.3|356.94|358.98|355.62|360.3|356.94|358.98|355.62|0
1652390700000|2022-05-12 21:25:00|359.16|355.8|358.57|355.21|359.26|355.9|358.54|355.18|0
1652391000000|2022-05-12 21:30:00|358.54|355.18|358.66|355.3|358.66|355.3|358.17|354.81|0
1652391300000|2022-05-12 21:35:00|358.57|355.21|358.41|355.05|358.66|355.3|358.41|355.05|0
1652391600000|2022-05-12 21:40:00|358.75|355.39|358.68|355.32|358.94|355.58|358.16|354.8|0
1652391900000|2022-05-12 21:45:00|358.51|355.15|358.27|354.91|358.51|355.15|357.78|354.42|0
1652392200000|2022-05-12 21:50:00|358.21|354.85|358.33|354.97|358.37|355.01|357.87|354.51|0
1652392500000|2022-05-12 21:55:00|358.18|354.82|357.84|354.48|358.21|354.85|357.77|354.41|0
1652392800000|2022-05-12 22:00:00|356.65|353.29|355.68|352.32|356.65|353.29|353.34|349.98|0
1652393100000|2022-05-12 22:05:00|355.25|351.89|353.55|350.19|356.85|353.49|352.06|348.7|0
1652393400000|2022-05-12 22:10:00|353.12|349.76|351.21|347.85|353.97|350.61|350.36|347|0
1652393700000|2022-05-12 22:15:00|351.42|348.06|351.53|348.17|353.97|350.61|350.89|347.53|0
1652394000000|2022-05-12 22:20:00|350.99|347.63|353.86|350.5|353.86|350.5|350.14|346.78|0
1652394300000|2022-05-12 22:25:00|353.96|350.6|349.82|346.46|353.96|350.6|349.5|346.14|0
1652394600000|2022-05-12 22:30:00|349.71|346.35|353.21|349.85|353.32|349.96|349.71|346.35|0
1652394900000|2022-05-12 22:35:00|353.64|350.28|353|349.64|353.64|350.28|352.89|349.53|0
1652395200000|2022-05-12 22:40:00|352.89|349.53|351.61|348.25|353|349.64|351.61|348.25|0
1652395500000|2022-05-12 22:45:00|351.82|348.46|352.24|348.88|352.67|349.31|350.97|347.61|0
1652395800000|2022-05-12 22:50:00|352.14|348.78|351.82|348.46|352.56|349.2|350.76|347.4|0
1652396100000|2022-05-12 22:55:00|351.6|348.24|351.39|348.03|352.45|349.09|351.18|347.82|0
1652396400000|2022-05-12 23:00:00|351.18|347.82|347.57|344.21|351.71|348.35|346.94|343.58|0
1652396700000|2022-05-12 23:05:00|347.36|344|347.15|343.79|347.57|344.21|343.99|340.63|0
1652397000000|2022-05-12 23:10:00|347.26|343.9|345.57|342.21|347.57|344.21|344.61|341.25|0
1652397300000|2022-05-12 23:15:00|345.67|342.31|346.09|342.73|347.56|344.2|345.46|342.1|0
1652397600000|2022-05-12 23:20:00|345.66|342.3|342.29|338.93|345.66|342.3|342.19|338.83|0
1652397900000|2022-05-12 23:25:00|342.08|338.72|341.99|338.63|343.13|339.77|340.19|336.83|0
1652398200000|2022-05-12 23:30:00|341.68|338.32|340.31|336.95|342.41|339.05|339.26|335.9|0
1652398500000|2022-05-12 23:35:00|339.89|336.53|338|334.64|341.15|337.79|337.79|334.43|0
1652398800000|2022-05-12 23:40:00|337.9|334.54|337.37|334.01|338|334.64|335.91|332.55|0
1652399100000|2022-05-12 23:45:00|337.06|333.7|334.23|330.87|337.16|333.8|333.19|329.83|0
1652399400000|2022-05-12 23:50:00|334.02|330.66|334.13|330.77|335.06|331.7|333.6|330.24|0
1652399700000|2022-05-12 23:55:00|334.02|330.66|334.64|331.28|334.85|331.49|333.71|330.35|0
1652400000000|2022-05-13 00:00:00|334.85|331.49|333.6|330.24|338.19|334.83|333.6|330.24|0
1652400300000|2022-05-13 00:05:00|333.8|330.44|335.68|332.32|335.89|332.53|333.6|330.24|0
1652400600000|2022-05-13 00:10:00|335.89|332.53|334|330.64|338.19|334.83|333.17|329.81|0
1652400900000|2022-05-13 00:15:00|334.21|330.85|332.55|329.19|334.32|330.96|332.46|329.1|0
1652401200000|2022-05-13 00:20:00|333.08|329.72|331.51|328.15|333.5|330.14|331.51|328.15|0
1652401500000|2022-05-13 00:25:00|331.3|327.94|329.42|326.06|332.45|329.09|329.42|326.06|0
1652401800000|2022-05-13 00:30:00|329.21|325.85|327.66|324.3|329.42|326.06|326.42|323.06|0
1652402100000|2022-05-13 00:35:00|327.45|324.09|326.62|323.26|328.9|325.54|326.62|323.26|0
1652402400000|2022-05-13 00:40:00|326.82|323.46|327.23|323.87|327.65|324.29|326.2|322.84|0
1652402700000|2022-05-13 00:45:00|327.34|323.98|328.27|324.91|328.27|324.91|326.82|323.46|0
1652403000000|2022-05-13 00:50:00|328.47|325.11|328.06|324.7|328.47|325.11|327.64|324.28|0
1652403300000|2022-05-13 00:55:00|327.96|324.6|327.54|324.18|328.58|325.22|327.02|323.66|0
1652403600000|2022-05-13 01:00:00|327.64|324.28|327.84|324.48|329.29|325.93|327.63|324.27|0
1652403900000|2022-05-13 01:05:00|328.05|324.69|328.25|324.89|328.67|325.31|327.43|324.07|0
1652404200000|2022-05-13 01:10:00|327.95|324.59|327.21|323.85|328.98|325.62|327.01|323.65|0
1652404500000|2022-05-13 01:15:00|327.01|323.65|322.26|318.9|327.42|324.06|322.26|318.9|0
1652404800000|2022-05-13 01:20:00|322.46|319.1|321.13|317.77|322.87|319.51|320.72|317.36|0
1652405100000|2022-05-13 01:25:00|321.02|317.66|321.63|318.27|321.84|318.48|319.99|316.63|0
1652405400000|2022-05-13 01:30:00|321.33|317.97|322.86|319.5|323.69|320.33|321.22|317.86|0
1652405700000|2022-05-13 01:35:00|322.76|319.4|326.27|322.91|326.99|323.63|322.76|319.4|0
1652406000000|2022-05-13 01:40:00|326.37|323.01|326.26|322.9|326.78|323.42|324.3|320.94|0
1652406300000|2022-05-13 01:45:00|326.36|323|324.29|320.93|326.47|323.11|323.88|320.52|0
1652406600000|2022-05-13 01:50:00|324.2|320.84|323.48|320.12|324.91|321.55|322.86|319.5|0
1652406900000|2022-05-13 01:55:00|323.37|320.01|323.99|320.63|324.4|321.04|322.96|319.6|0
1652407200000|2022-05-13 02:00:00|323.78|320.42|322.45|319.09|323.99|320.63|321.31|317.95|0
1652407500000|2022-05-13 02:05:00|322.34|318.98|323.36|320|323.68|320.32|321.52|318.16|0
1652407800000|2022-05-13 02:10:00|323.26|319.9|324.39|321.03|325.12|321.76|323.16|319.8|0
1652408100000|2022-05-13 02:15:00|324.5|321.14|323.15|319.79|325.01|321.65|322.23|318.87|0
1652408400000|2022-05-13 02:20:00|323.36|320|323.76|320.4|323.97|320.61|322.53|319.17|0
1652408700000|2022-05-13 02:25:00|323.66|320.3|324.48|321.12|324.59|321.23|323.35|319.99|0
1652409000000|2022-05-13 02:30:00|324.38|321.02|323.14|319.78|324.58|321.22|323.14|319.78|0
1652409300000|2022-05-13 02:35:00|323.25|319.89|325.19|321.83|325.3|321.94|322.52|319.16|0
1652409600000|2022-05-13 02:40:00|324.78|321.42|323.95|320.59|324.78|321.42|323.54|320.18|0
1652409900000|2022-05-13 02:45:00|323.86|320.5|323.54|320.18|324.16|320.8|322.92|319.56|0
1652410200000|2022-05-13 02:50:00|323.74|320.38|323.95|320.59|324.47|321.11|323.33|319.97|0
1652410500000|2022-05-13 02:55:00|324.15|320.79|323.53|320.17|324.26|320.9|323.53|320.17|0
1652410800000|2022-05-13 03:00:00|323.94|320.58|324.14|320.78|324.35|320.99|323.12|319.76|0
1652411100000|2022-05-13 03:05:00|324.25|320.89|320.85|317.49|324.25|320.89|320.24|316.88|0
1652411400000|2022-05-13 03:10:00|320.75|317.39|320.44|317.08|321.88|318.52|320.24|316.88|0
1652411700000|2022-05-13 03:15:00|320.23|316.87|315.53|312.17|320.23|316.87|315.33|311.97|0
1652412000000|2022-05-13 03:20:00|315.44|312.08|312.69|309.33|316.14|312.78|312.59|309.23|0
1652412300000|2022-05-13 03:25:00|312.79|309.43|312.68|309.32|314.92|311.56|312.48|309.12|0
1652412600000|2022-05-13 03:30:00|312.48|309.12|310.25|306.89|312.68|309.32|309.24|305.88|0
1652412900000|2022-05-13 03:35:00|310.15|306.79|310.65|307.29|311.06|307.7|309.44|306.08|0
1652413200000|2022-05-13 03:40:00|309.94|306.58|309.43|306.07|310.04|306.68|309.03|305.67|0
1652413500000|2022-05-13 03:45:00|309.23|305.87|313.48|310.12|313.79|310.43|309.23|305.87|0
1652413800000|2022-05-13 03:50:00|313.38|310.02|314.49|311.13|314.69|311.33|312.36|309|0
1652414100000|2022-05-13 03:55:00|314.29|310.93|314.08|310.72|314.89|311.53|313.58|310.22|0
1652414400000|2022-05-13 04:00:00|314.28|310.92|317.13|313.77|317.13|313.77|314.08|310.72|0
1652414700000|2022-05-13 04:05:00|317.44|314.08|316.72|313.36|318.56|315.2|316.51|313.15|0
1652415000000|2022-05-13 04:10:00|316.92|313.56|318.14|314.78|319.58|316.22|316.92|313.56|0
1652415300000|2022-05-13 04:15:00|318.35|314.99|319.47|316.11|319.57|316.21|317.73|314.37|0
1652415600000|2022-05-13 04:20:00|319.57|316.21|317.83|314.47|319.57|316.21|317.73|314.37|0
1652415900000|2022-05-13 04:25:00|317.73|314.37|317.93|314.57|318.65|315.29|317.42|314.06|0
1652416200000|2022-05-13 04:30:00|318.03|314.67|318.54|315.18|318.74|315.38|317.52|314.16|0
1652416500000|2022-05-13 04:35:00|318.33|314.97|317.31|313.95|318.33|314.97|317.1|313.74|0
1652416800000|2022-05-13 04:40:00|317.51|314.15|317.1|313.74|317.92|314.56|316.9|313.54|0
1652417100000|2022-05-13 04:45:00|317.41|314.05|314.76|311.4|317.51|314.15|314.65|311.29|0
1652417400000|2022-05-13 04:50:00|314.85|311.49|314.04|310.68|315.26|311.9|313.02|309.66|0
1652417700000|2022-05-13 04:55:00|313.83|310.47|314.44|311.08|314.85|311.49|313.43|310.07|0
1652418000000|2022-05-13 05:00:00|314.24|310.88|315.86|312.5|317.49|314.13|314.03|310.67|0
1652418300000|2022-05-13 05:05:00|315.76|312.4|314.02|310.66|316.67|313.31|313.42|310.06|0
1652418600000|2022-05-13 05:10:00|313.82|310.46|314.83|311.47|315.24|311.88|312.6|309.24|0
1652418900000|2022-05-13 05:15:00|314.43|311.07|313.2|309.84|314.83|311.47|313.2|309.84|0
1652419200000|2022-05-13 05:20:00|312.59|309.23|312.49|309.13|313.41|310.05|310.97|307.61|0
1652419500000|2022-05-13 05:25:00|312.39|309.03|314.42|311.06|315.43|312.07|312.39|309.03|0
1652419800000|2022-05-13 05:30:00|314.32|310.96|312.69|309.33|315.43|312.07|312.38|309.02|0
1652420100000|2022-05-13 05:35:00|312.79|309.43|311.97|308.61|312.99|309.63|311.36|308|0
1652420400000|2022-05-13 05:40:00|312.17|308.81|312.17|308.81|312.98|309.62|311.67|308.31|0
1652420700000|2022-05-13 05:45:00|311.97|308.61|313.49|310.13|313.99|310.63|311.36|308|0
1652421000000|2022-05-13 05:50:00|313.59|310.23|314.19|310.83|315.21|311.85|313.59|310.23|0
1652421300000|2022-05-13 05:55:00|314.09|310.73|314.6|311.24|315.61|312.25|313.79|310.43|0
1652421600000|2022-05-13 06:00:00|314.39|311.03|316.22|312.86|316.33|312.97|313.37|310.01|0
1652421900000|2022-05-13 06:05:00|316.42|313.06|316.32|312.96|316.63|313.27|313.37|310.01|0
1652422200000|2022-05-13 06:10:00|316.42|313.06|320.92|317.56|321.23|317.87|316.42|313.06|0
1652422500000|2022-05-13 06:15:00|320.71|317.35|322.97|319.61|324.41|321.05|320.51|317.15|0
1652422800000|2022-05-13 06:20:00|322.76|319.4|321.12|317.76|323.08|319.72|320.3|316.94|0
1652423100000|2022-05-13 06:25:00|321.32|317.96|323.48|320.12|324.01|320.65|319.27|315.91|0
1652423400000|2022-05-13 06:30:00|323.69|320.33|321.62|318.26|324.61|321.25|320.7|317.34|0
1652423700000|2022-05-13 06:35:00|321.42|318.06|320.49|317.13|321.72|318.36|319.38|316.02|0
1652424000000|2022-05-13 06:40:00|320.08|316.72|318.96|315.6|322.33|318.97|318.65|315.29|0
1652424300000|2022-05-13 06:45:00|319.06|315.7|317.02|313.66|319.98|316.62|316.82|313.46|0
1652424600000|2022-05-13 06:50:00|317.22|313.86|317.83|314.47|318.64|315.28|316.61|313.25|0
1652424900000|2022-05-13 06:55:00|318.44|315.08|319.05|315.69|319.97|316.61|316.81|313.45|0
1652425200000|2022-05-13 07:00:00|320.07|316.71|324.77|321.41|326.42|323.06|319.36|316|0
1652425500000|2022-05-13 07:05:00|325.05|322.17|323.71|320.83|327.62|324.74|322.99|320.11|0
1652425800000|2022-05-13 07:10:00|323.5|320.62|321.25|318.37|324.12|321.24|318.9|316.02|0
1652426100000|2022-05-13 07:15:00|321.15|318.27|323.5|320.62|325.96|323.08|318.49|315.61|0
1652426400000|2022-05-13 07:20:00|323.4|320.52|315.84|312.96|324.52|321.64|314.52|311.64|0
1652426700000|2022-05-13 07:25:00|315.53|312.65|315.12|312.24|320.83|317.95|314.31|311.43|0
1652427000000|2022-05-13 07:30:00|314.72|311.84|307.57|304.69|315.73|312.85|307.57|304.69|0
1652427300000|2022-05-13 07:35:00|307.68|304.8|307.57|304.69|308.78|305.9|307.57|304.69|0
1652427600000|2022-05-13 07:40:00|307.77|304.89|309.98|307.1|310.99|308.11|307.77|304.89|0
1652427900000|2022-05-13 07:45:00|309.78|306.9|309.37|306.49|310.79|307.91|307.56|304.68|0
1652428200000|2022-05-13 07:50:00|309.17|306.29|312.2|309.32|312.2|309.32|308.77|305.89|0
1652428500000|2022-05-13 07:55:00|311.79|308.91|314.83|311.95|316.26|313.38|311.59|308.71|0
1652428800000|2022-05-13 08:00:00|315.04|312.16|311.08|308.2|315.04|312.16|309.76|306.88|0
1652429100000|2022-05-13 08:05:00|311.18|308.3|309.66|306.78|311.18|308.3|308.35|305.47|0
1652429400000|2022-05-13 08:10:00|309.56|306.68|312.38|309.5|312.79|309.91|309.36|306.48|0
1652429700000|2022-05-13 08:15:00|311.98|309.1|309.95|307.07|312.38|309.5|309.65|306.77|0
1652430000000|2022-05-13 08:20:00|310.16|307.28|308.13|305.25|310.96|308.08|308.13|305.25|0
1652430300000|2022-05-13 08:25:00|308.24|305.36|308.74|305.86|309.34|306.46|307.53|304.65|0
1652430600000|2022-05-13 08:30:00|308.73|305.85|309.13|306.25|311.56|308.68|308.03|305.15|0
1652430900000|2022-05-13 08:35:00|308.93|306.05|311.15|308.27|311.56|308.68|308.93|306.05|0
1652431200000|2022-05-13 08:40:00|311.35|308.47|312.47|309.59|313.58|310.7|310.65|307.77|0
1652431500000|2022-05-13 08:45:00|312.97|310.09|315.2|312.32|315.4|312.52|312.56|309.68|0
1652431800000|2022-05-13 08:50:00|315.4|312.52|312.76|309.88|316.32|313.44|312.66|309.78|0
1652432100000|2022-05-13 08:55:00|312.56|309.68|312.05|309.17|313.77|310.89|311.94|309.06|0
1652432400000|2022-05-13 09:00:00|311.94|309.06|310.02|307.14|311.94|309.06|309.51|306.63|0
1652432700000|2022-05-13 09:05:00|309.72|306.84|307.49|304.61|310.83|307.95|307.49|304.61|0
1652433000000|2022-05-13 09:10:00|307.7|304.82|308.9|306.02|308.9|306.02|307.49|304.61|0
1652433300000|2022-05-13 09:15:00|308.8|305.92|308.49|305.61|310.11|307.23|308.29|305.41|0
1652433600000|2022-05-13 09:20:00|308.29|305.41|308.89|306.01|308.9|306.02|308.29|305.41|0
1652433900000|2022-05-13 09:25:00|309.09|306.21|310.5|307.62|311.31|308.43|306.07|303.19|0
1652434200000|2022-05-13 09:30:00|310.3|307.42|313.34|310.46|314.35|311.47|309.9|307.02|0
1652434500000|2022-05-13 09:35:00|313.13|310.25|313.74|310.86|314.96|312.08|312.52|309.64|0
1652434800000|2022-05-13 09:40:00|313.33|310.45|312.82|309.94|314.55|311.67|312.52|309.64|0
1652435100000|2022-05-13 09:45:00|311.91|309.03|313.63|310.75|315.06|312.18|310.69|307.81|0
1652435400000|2022-05-13 09:50:00|313.53|310.65|317.59|314.71|317.59|314.71|313.32|310.44|0
1652435700000|2022-05-13 09:55:00|317.7|314.82|315.76|312.88|317.7|314.82|314.64|311.76|0
1652436000000|2022-05-13 10:00:00|315.96|313.08|314.23|311.35|316.27|313.39|314.12|311.24|0
1652436300000|2022-05-13 10:05:00|314.33|311.45|317.79|314.91|317.99|315.11|314.33|311.45|0
1652436600000|2022-05-13 10:10:00|317.49|314.61|312.6|309.72|318.3|315.42|312.4|309.52|0
1652436900000|2022-05-13 10:15:00|312.49|309.61|314.72|311.84|314.93|312.05|312.09|309.21|0
1652437200000|2022-05-13 10:20:00|314.62|311.74|313.2|310.32|315.13|312.25|313.09|310.21|0
1652437500000|2022-05-13 10:25:00|313.5|310.62|313.4|310.52|313.9|311.02|312.69|309.81|0
1652437800000|2022-05-13 10:30:00|313.7|310.82|312.07|309.19|314.31|311.43|311.46|308.58|0
1652438100000|2022-05-13 10:35:00|311.87|308.99|309.44|306.56|311.87|308.99|309.44|306.56|0
1652438400000|2022-05-13 10:40:00|309.34|306.46|312.06|309.18|312.07|309.19|309.03|306.15|0
1652438700000|2022-05-13 10:45:00|311.86|308.98|312.06|309.18|312.47|309.59|311.05|308.17|0
1652439000000|2022-05-13 10:50:00|312.16|309.28|311.25|308.37|312.16|309.28|310.23|307.35|0
1652439300000|2022-05-13 10:55:00|310.84|307.96|310.03|307.15|311.24|308.36|308.62|305.74|0
1652439600000|2022-05-13 11:00:00|309.62|306.74|311.24|308.36|312.05|309.17|308.41|305.53|0
1652439900000|2022-05-13 11:05:00|311.34|308.46|311.34|308.46|313.06|310.18|311.03|308.15|0
1652440200000|2022-05-13 11:10:00|311.44|308.56|311.84|308.96|312.65|309.77|311.43|308.55|0
1652440500000|2022-05-13 11:15:00|311.94|309.06|312.44|309.56|313.05|310.17|311.43|308.55|0
1652440800000|2022-05-13 11:20:00|312.64|309.76|312.44|309.56|313.05|310.17|311.83|308.95|0
1652441100000|2022-05-13 11:25:00|312.23|309.35|311.32|308.44|312.64|309.76|310.61|307.73|0
1652441400000|2022-05-13 11:30:00|311.22|308.34|307.98|305.1|312.63|309.75|307.98|305.1|0
1652441700000|2022-05-13 11:35:00|307.88|305|308.18|305.3|308.58|305.7|307.38|304.5|0
1652442000000|2022-05-13 11:40:00|308.08|305.2|306.09|303.21|308.58|305.7|305.89|303.01|0
1652442300000|2022-05-13 11:45:00|306.29|303.41|304.27|301.39|307.7|304.82|304.27|301.39|0
1652442600000|2022-05-13 11:50:00|304.67|301.79|304.07|301.19|307.09|304.21|304.07|301.19|0
1652442900000|2022-05-13 11:55:00|303.86|300.98|298.65|295.77|303.86|300.98|297.06|294.18|0
1652443200000|2022-05-13 12:00:00|298.05|295.17|301.15|298.27|301.25|298.37|296.66|293.78|0
1652443500000|2022-05-13 12:05:00|301.05|298.17|301.04|298.16|302.45|299.57|300.24|297.36|0
1652443800000|2022-05-13 12:10:00|300.84|297.96|302.24|299.36|303.04|300.16|300.64|297.76|0
1652444100000|2022-05-13 12:15:00|302.04|299.16|300.34|297.46|302.84|299.96|299.04|296.16|0
1652444400000|2022-05-13 12:20:00|300.23|297.35|302.14|299.26|302.63|299.75|299.23|296.35|0
1652444700000|2022-05-13 12:25:00|302.03|299.15|302.23|299.35|303.23|300.35|302.03|299.15|0
1652445000000|2022-05-13 12:30:00|302.33|299.45|298.73|295.85|302.43|299.55|298.43|295.55|0
1652445300000|2022-05-13 12:35:00|298.62|295.74|299.42|296.54|299.82|296.94|298.42|295.54|0
1652445600000|2022-05-13 12:40:00|299.22|296.34|301.09|298.21|302.09|299.21|299.02|296.14|0
1652445900000|2022-05-13 12:45:00|300.89|298.01|299.09|296.21|301.09|298.21|298.89|296.01|0
1652446200000|2022-05-13 12:50:00|299.29|296.41|297.89|295.01|299.88|297|297.49|294.61|0
1652446500000|2022-05-13 12:55:00|297.69|294.81|302.07|299.19|302.07|299.19|297.49|294.61|0
1652446800000|2022-05-13 13:00:00|301.67|298.79|304.27|301.39|305.28|302.4|301.27|298.39|0
1652447100000|2022-05-13 13:05:00|304.07|301.19|304.67|301.79|305.28|302.4|302.07|299.19|0
1652447400000|2022-05-13 13:10:00|304.87|301.99|310.32|307.44|310.72|307.84|304.07|301.19|0
1652447700000|2022-05-13 13:15:00|310.11|307.23|310.11|307.23|310.32|307.44|307.69|304.81|0
1652448000000|2022-05-13 13:20:00|310.51|307.63|312.13|309.25|312.13|309.25|309.91|307.03|0
1652448300000|2022-05-13 13:25:00|311.73|308.85|310.91|308.03|312.74|309.86|309.7|306.82|0
1652448600000|2022-05-13 13:30:00|309.09|306.21|314.36|311.48|314.36|311.48|306.26|303.38|0
1652448900000|2022-05-13 13:35:00|314.77|311.89|307.38|304.5|319.27|316.39|304.25|301.37|0
1652449200000|2022-05-13 13:40:00|307.59|304.71|301.78|298.9|311.46|308.58|301.18|298.3|0
1652449500000|2022-05-13 13:45:00|301.38|298.5|304.77|301.89|307.01|304.13|298.89|296.01|0
1652449800000|2022-05-13 13:50:00|303.95|301.07|289.85|286.97|304.57|301.69|289.06|286.18|0
1652450100000|2022-05-13 13:55:00|289.45|286.57|293.17|290.29|295.08|292.2|289.45|286.57|0
1652450400000|2022-05-13 14:00:00|292.27|289.39|283.42|280.54|292.97|290.09|281.55|278.67|0
1652450700000|2022-05-13 14:05:00|282.63|279.75|283.02|280.14|288.37|285.49|282.23|279.35|0
1652451000000|2022-05-13 14:10:00|282.82|279.94|282.82|279.94|285.99|283.11|280.07|277.19|0
1652451300000|2022-05-13 14:15:00|282.62|279.74|283.01|280.13|287.17|284.29|281.44|278.56|0
1652451600000|2022-05-13 14:20:00|282.42|279.54|272.26|269.38|282.42|279.54|271.87|268.99|0
1652451900000|2022-05-13 14:25:00|271.87|268.99|273.22|270.34|274|271.12|269.55|266.67|0
1652452200000|2022-05-13 14:30:00|273.42|270.54|271.24|268.36|274.66|271.78|270.27|267.39|0
1652452500000|2022-05-13 14:35:00|271.04|268.16|272.4|269.52|274.54|271.66|269.69|266.81|0
1652452800000|2022-05-13 14:40:00|272.59|269.71|282.09|279.21|282.09|279.21|272.11|269.23|0
1652453100000|2022-05-13 14:45:00|282.29|279.41|280.71|277.83|286.82|283.94|278.18|275.3|0
1652453400000|2022-05-13 14:50:00|280.91|278.03|273.51|270.63|281.69|278.81|273.12|270.24|0
1652453700000|2022-05-13 14:55:00|273.12|270.24|274.67|271.79|276.22|273.34|271.77|268.89|0
1652454000000|2022-05-13 15:00:00|275.44|272.56|277.19|274.31|279.73|276.85|274.08|271.2|0
1652454300000|2022-05-13 15:05:00|276.6|273.72|273.69|270.81|276.99|274.11|273.11|270.23|0
1652454600000|2022-05-13 15:10:00|273.79|270.91|274.07|271.19|275.82|272.94|272.72|269.84|0
1652454900000|2022-05-13 15:15:00|274.85|271.97|277.17|274.29|279.32|276.44|274.07|271.19|0
1652455200000|2022-05-13 15:20:00|277.37|274.49|272.52|269.64|277.37|274.49|270.59|267.71|0
1652455500000|2022-05-13 15:25:00|272.13|269.25|269.62|266.74|273.68|270.8|269.05|266.17|0
1652455800000|2022-05-13 15:30:00|269.43|266.55|270.13|267.25|272.26|269.38|267.81|264.93|0
1652456100000|2022-05-13 15:35:00|270.32|267.44|268.19|265.31|271.09|268.21|267.23|264.35|0
1652456400000|2022-05-13 15:40:00|268.39|265.51|271.28|268.4|274.78|271.9|268.39|265.51|0
1652456700000|2022-05-13 15:45:00|271.47|268.59|273.02|270.14|274.38|271.5|271.47|268.59|0
1652457000000|2022-05-13 15:50:00|273.21|270.33|268.18|265.3|273.6|270.72|267.99|265.11|0
1652457300000|2022-05-13 15:55:00|268.37|265.49|269.72|266.84|270.3|267.42|267.79|264.91|0
1652457600000|2022-05-13 16:00:00|268.75|265.87|265.29|262.41|269.33|266.45|265.1|262.22|0
1652457900000|2022-05-13 16:05:00|265.1|262.22|259.95|257.07|265.29|262.41|259.95|257.07|0
1652458200000|2022-05-13 16:10:00|259.76|256.88|258.43|255.55|261.47|258.59|256.35|253.47|0
1652458500000|2022-05-13 16:15:00|258.62|255.74|261.27|258.39|261.27|258.39|257.67|254.79|0
1652458800000|2022-05-13 16:20:00|261.46|258.58|263.17|260.29|264.51|261.63|260.13|257.25|0
1652459100000|2022-05-13 16:25:00|264.12|261.24|263.36|260.48|267.19|264.31|263.36|260.48|0
1652459400000|2022-05-13 16:30:00|263.16|260.28|261.84|258.96|263.16|260.28|259.74|256.86|0
1652459700000|2022-05-13 16:35:00|262.03|259.15|261.27|258.39|262.22|259.34|260.7|257.82|0
1652460000000|2022-05-13 16:40:00|261.46|258.58|262.79|259.91|262.79|259.91|259.56|256.68|0
1652460300000|2022-05-13 16:45:00|262.41|259.53|267.94|265.06|268.13|265.25|262.02|259.14|0
1652460600000|2022-05-13 16:50:00|268.13|265.25|272.74|269.86|276.61|273.73|268.13|265.25|0
1652460900000|2022-05-13 16:55:00|272.93|270.05|268.51|265.63|272.93|270.05|268.32|265.44|0
1652461200000|2022-05-13 17:00:00|268.31|265.43|267.35|264.47|269.65|266.77|265.26|262.38|0
1652461500000|2022-05-13 17:05:00|267.93|265.05|270.99|268.11|272.34|269.46|267.74|264.86|0
1652461800000|2022-05-13 17:10:00|271.18|268.3|268.67|265.79|273.11|270.23|268.67|265.79|0
1652462100000|2022-05-13 17:15:00|269.44|266.56|273.49|270.61|274.27|271.39|269.44|266.56|0
1652462400000|2022-05-13 17:20:00|273.68|270.8|271.67|268.55|276.6|273.72|271.67|268.55|0
1652462700000|2022-05-13 17:25:00|271.48|268.36|274.77|271.65|274.77|271.65|269.55|266.43|0
1652463000000|2022-05-13 17:30:00|273.8|270.68|271.86|268.74|275.15|272.03|271.28|268.16|0
1652463300000|2022-05-13 17:35:00|271.66|268.54|276.8|273.68|276.9|273.78|271.66|268.54|0
1652463600000|2022-05-13 17:40:00|276.9|273.78|281|277.88|282.18|279.06|276.7|273.58|0
1652463900000|2022-05-13 17:45:00|281.19|278.07|279.23|276.11|284.14|281.02|278.84|275.72|0
1652464200000|2022-05-13 17:50:00|279.62|276.5|281.38|278.26|283.35|280.23|278.45|275.33|0
1652464500000|2022-05-13 17:55:00|281.58|278.46|286.3|283.18|288.48|285.36|281.38|278.26|0
1652464800000|2022-05-13 18:00:00|286.89|283.77|301.1|297.98|302.31|299.19|286.89|283.77|0
1652465100000|2022-05-13 18:05:00|301.91|298.79|295.89|292.77|305.14|302.02|295.09|291.97|0
1652465400000|2022-05-13 18:10:00|296.09|292.97|298.57|295.69|299.49|296.37|292.7|289.58|0
1652465700000|2022-05-13 18:15:00|298.77|295.89|293.27|290.39|300.57|297.69|293.17|290.29|0
1652466000000|2022-05-13 18:20:00|292.97|290.09|298.96|296.08|301.17|298.29|292.97|290.09|0
1652466300000|2022-05-13 18:25:00|298.36|295.48|297.75|294.87|302.18|299.3|296.76|293.88|0
1652466600000|2022-05-13 18:30:00|297.15|294.27|291.37|288.49|297.15|294.27|285.06|282.18|0
1652466900000|2022-05-13 18:35:00|291.57|288.69|293.75|290.87|296.25|293.37|290.18|287.3|0
1652467200000|2022-05-13 18:40:00|293.55|290.67|289.58|286.7|295.35|292.47|288.59|285.71|0
1652467500000|2022-05-13 18:45:00|289.38|286.5|292.75|289.87|295.34|292.46|289.19|286.31|0
1652467800000|2022-05-13 18:50:00|293.15|290.27|278.98|276.1|293.35|290.47|278.7|275.82|0
1652468100000|2022-05-13 18:55:00|278.59|275.71|278.59|275.71|281.03|278.15|278.4|275.52|0
1652468400000|2022-05-13 19:00:00|278.2|275.32|278.09|275.21|279.37|276.49|273.41|270.53|0
1652468700000|2022-05-13 19:05:00|277.9|275.02|271.42|269.02|277.9|275.02|271.23|268.83|0
1652469000000|2022-05-13 19:10:00|271.23|268.83|267.47|265.07|272.48|270.08|267.08|264.68|0
1652469300000|2022-05-13 19:15:00|267.08|264.68|266.12|263.72|269.4|267|264.01|261.61|0
1652469600000|2022-05-13 19:20:00|266.5|264.1|265.35|262.95|269.39|266.99|264.39|261.99|0
1652469900000|2022-05-13 19:25:00|265.73|263.33|262.28|259.88|267.46|265.06|261.9|259.5|0
1652470200000|2022-05-13 19:30:00|262.47|260.07|274.81|272.41|275.4|273|260.95|258.55|0
1652470500000|2022-05-13 19:35:00|274.72|272.32|273.01|270.13|278.14|275.74|268.94|266.06|0
1652470800000|2022-05-13 19:40:00|272.62|269.74|268.74|265.86|273.4|270.52|266.82|263.94|0
1652471100000|2022-05-13 19:45:00|269.23|266.35|270.89|268.01|275.77|272.89|265.1|262.22|0
1652471400000|2022-05-13 19:50:00|271.09|268.21|271.25|268.37|281.27|278.39|270.27|267.39|0
1652471700000|2022-05-13 19:55:00|271.84|268.96|266.96|264.08|274.58|271.7|265.8|262.92|0
1652472000000|2022-05-13 20:00:00|266.19|263.31|270.32|267.92|271.42|269.02|266.19|263.31|0
1652472300000|2022-05-13 20:05:00|270.23|267.83|272.87|270.47|273.26|270.86|269.93|267.53|0
1652472600000|2022-05-13 20:10:00|272.58|270.18|272.86|270.46|273.06|270.66|271.1|268.7|0
1652684700000|2022-05-16 07:05:00|283.91|281.31|287.82|285.42|289.23|286.83|283.6|281.2|0
1652685000000|2022-05-16 07:10:00|287.32|284.92|288.21|285.81|292.46|290.06|287.32|284.92|0
1652685300000|2022-05-16 07:15:00|288.72|286.32|293.37|290.97|293.78|291.38|288.42|286.02|0
1652685600000|2022-05-16 07:20:00|293.88|291.48|293.3|290.9|296.14|293.74|292.16|289.76|0
1652685900000|2022-05-16 07:25:00|293.1|290.7|286.45|284.05|293.1|290.7|284.95|282.55|0
1652686200000|2022-05-16 07:30:00|285.45|283.05|284.05|281.65|286.85|284.45|282.85|280.45|0
1652686500000|2022-05-16 07:35:00|283.85|281.45|284.44|282.04|286.75|284.35|282.95|280.55|0
1652686800000|2022-05-16 07:40:00|284.64|282.24|283.74|281.34|284.94|282.54|282.05|279.65|0
1652687100000|2022-05-16 07:45:00|283.64|281.24|281.84|279.44|284.44|282.04|279.17|276.77|0
1652687400000|2022-05-16 07:50:00|282.04|279.64|284.07|281.67|284.47|282.07|280.16|277.76|0
1652687700000|2022-05-16 07:55:00|284.27|281.87|283.66|281.26|285.57|283.17|281.76|279.36|0
1652688000000|2022-05-16 08:00:00|283.36|280.96|281.16|278.76|283.86|281.46|279.76|277.36|0
1652688300000|2022-05-16 08:05:00|281.26|278.86|280.75|278.35|283.15|280.75|280.36|277.96|0
1652688600000|2022-05-16 08:10:00|280.86|278.46|277.97|275.57|280.86|278.46|277.97|275.57|0
1652688900000|2022-05-16 08:15:00|278.07|275.67|274.6|272.2|278.56|276.16|274.01|271.61|0
1652689200000|2022-05-16 08:20:00|274.2|271.8|273.21|270.81|275.09|272.69|272.92|270.52|0
1652689500000|2022-05-16 08:25:00|272.92|270.52|276.47|274.07|276.87|274.47|272.73|270.33|0
1652689800000|2022-05-16 08:30:00|276.37|273.97|274.98|272.58|277.56|275.16|273.51|271.11|0
1652690100000|2022-05-16 08:35:00|275.08|272.68|277.15|274.75|277.65|275.25|274.19|271.79|0
1652690400000|2022-05-16 08:40:00|276.95|274.55|276.35|273.95|278.84|276.44|275.56|273.16|0
1652690700000|2022-05-16 08:45:00|276.26|273.86|275.16|272.76|276.55|274.15|274.77|272.37|0
1652691000000|2022-05-16 08:50:00|275.07|272.67|272.11|269.71|275.56|273.16|272.01|269.61|0
1652691300000|2022-05-16 08:55:00|272.2|269.8|269.46|267.06|272.6|270.2|269.46|267.06|0
1652691600000|2022-05-16 09:00:00|269.56|267.16|269.16|266.76|270.43|268.03|268.67|266.27|0
1652691900000|2022-05-16 09:05:00|269.06|266.66|271.21|268.81|271.9|269.5|269.06|266.66|0
1652692200000|2022-05-16 09:10:00|271.31|268.91|271.11|268.71|271.8|269.4|270.03|267.63|0
1652692500000|2022-05-16 09:15:00|271.01|268.61|271.89|269.49|272.48|270.08|270.42|268.02|0
1652692800000|2022-05-16 09:20:00|271.59|269.19|274.34|271.94|274.74|272.34|271.4|269|0
1652693100000|2022-05-16 09:25:00|274.25|271.85|276.91|274.51|277.11|274.71|274.05|271.65|0
1652693400000|2022-05-16 09:30:00|277.11|274.71|275.23|272.83|277.11|274.71|274.64|272.24|0
1652693700000|2022-05-16 09:35:00|275.13|272.73|277.6|275.2|277.69|275.29|275.13|272.73|0
1652694000000|2022-05-16 09:40:00|277.8|275.4|277.49|275.09|278.29|275.89|276.3|273.9|0
1652694300000|2022-05-16 09:45:00|277.6|275.2|276.1|273.7|277.69|275.29|276.1|273.7|0
1652694600000|2022-05-16 09:50:00|276.2|273.8|277.98|275.58|278.08|275.68|275.9|273.5|0
1652694900000|2022-05-16 09:55:00|277.88|275.48|280.06|277.66|281.26|278.86|277.68|275.28|0
1652695200000|2022-05-16 10:00:00|279.47|277.07|277.08|274.68|279.66|277.26|277.08|274.68|0
1652695500000|2022-05-16 10:05:00|276.68|274.28|278.26|275.86|279.06|276.66|276.68|274.28|0
1652695800000|2022-05-16 10:10:00|278.17|275.77|276.48|274.08|278.96|276.56|276.48|274.08|0
1652696100000|2022-05-16 10:15:00|276.38|273.98|276.87|274.47|277.27|274.87|275.78|273.38|0
1652696400000|2022-05-16 10:20:00|276.67|274.27|278.45|276.05|278.95|276.55|276.67|274.27|0
1652696700000|2022-05-16 10:25:00|277.85|275.45|275.18|272.78|278.05|275.65|274.29|271.89|0
1652697000000|2022-05-16 10:30:00|275.58|273.18|277.45|275.05|278.64|276.24|275.58|273.18|0
1652697300000|2022-05-16 10:35:00|276.85|274.45|274.16|271.76|278.04|275.64|273.57|271.17|0
1652697600000|2022-05-16 10:40:00|273.96|271.56|275.34|272.94|275.94|273.54|273.76|271.36|0
1652697900000|2022-05-16 10:45:00|275.15|272.75|275.14|272.74|275.74|273.34|273.76|271.36|0
1652698200000|2022-05-16 10:50:00|275.25|272.85|277.72|275.32|277.72|275.32|274.94|272.54|0
1652698500000|2022-05-16 10:55:00|277.43|275.03|276.72|274.32|277.43|275.03|274.74|272.34|0
1652698800000|2022-05-16 11:00:00|276.13|273.73|276.32|273.92|276.92|274.52|275.13|272.73|0
1652699100000|2022-05-16 11:05:00|276.72|274.32|273.15|270.75|276.72|274.32|272.36|269.96|0
1652699400000|2022-05-16 11:10:00|273.34|270.94|273.39|270.99|274.33|271.93|272.55|270.15|0
1652699700000|2022-05-16 11:15:00|273.3|270.9|272.99|270.59|274.58|272.18|272.8|270.4|0
1652700000000|2022-05-16 11:20:00|272.9|270.5|272.4|270|275.17|272.77|271.61|269.21|0
1652700300000|2022-05-16 11:25:00|272.59|270.19|275.76|273.36|276.36|273.96|272.4|270|0
1652700600000|2022-05-16 11:30:00|275.56|273.16|277.55|275.15|277.75|275.35|275.16|272.76|0
1652700900000|2022-05-16 11:35:00|277.65|275.25|276.75|274.35|277.75|275.35|276.15|273.75|0
1652701200000|2022-05-16 11:40:00|276.85|274.45|275.15|272.75|276.95|274.55|274.96|272.56|0
1652701500000|2022-05-16 11:45:00|275.06|272.66|274.55|272.15|275.55|273.15|273.36|270.96|0
1652701800000|2022-05-16 11:50:00|274.75|272.35|273.07|270.67|275.55|273.15|271.98|269.58|0
1652702100000|2022-05-16 11:55:00|272.87|270.47|273.02|270.62|275.14|272.74|272.62|270.22|0
1652702400000|2022-05-16 12:00:00|272.62|270.22|273.41|271.01|275|272.6|270.44|268.04|0
1652702700000|2022-05-16 12:05:00|273.21|270.81|274.2|271.8|275.79|273.39|273.21|270.81|0
1652703000000|2022-05-16 12:10:00|274.4|272|270.83|268.43|274.9|272.5|270.43|268.03|0
1652703300000|2022-05-16 12:15:00|270.73|268.33|269.64|267.24|271.42|269.02|268.85|266.45|0
1652703600000|2022-05-16 12:20:00|269.24|266.84|266.09|263.69|269.54|267.14|266.09|263.69|0
1652703900000|2022-05-16 12:25:00|266.39|263.99|265|262.6|268.25|265.85|264.41|262.01|0
1652704200000|2022-05-16 12:30:00|264.8|262.4|259.91|257.51|266.96|264.56|259.71|257.31|0
1652704500000|2022-05-16 12:35:00|259.71|257.31|261.27|258.87|262.44|260.04|258.93|256.53|0
1652704800000|2022-05-16 12:40:00|261.17|258.77|264.39|261.99|264.79|262.39|261.17|258.77|0
1652705100000|2022-05-16 12:45:00|264.3|261.9|267.54|265.14|267.93|265.53|264.2|261.8|0
1652705400000|2022-05-16 12:50:00|267.64|265.24|266.75|264.35|267.74|265.34|266.16|263.76|0
1652705700000|2022-05-16 12:55:00|266.55|264.15|270.36|267.96|271.89|269.49|266.15|263.75|0
1652706000000|2022-05-16 13:00:00|270.16|267.76|268.97|266.57|271.15|268.75|268.77|266.37|0
1652706300000|2022-05-16 13:05:00|268.67|266.27|270.75|268.35|272.74|270.34|268.37|265.97|0
1652706600000|2022-05-16 13:10:00|270.94|268.54|272.53|270.13|274.13|271.73|270.55|268.15|0
1652706900000|2022-05-16 13:15:00|272.33|269.93|275.22|272.82|275.32|272.92|272.33|269.93|0
1652707200000|2022-05-16 13:20:00|275.72|273.32|276.71|274.31|280.33|277.93|275.72|273.32|0
1652707500000|2022-05-16 13:25:00|276.31|273.91|277.11|274.71|278.52|276.12|274.51|272.11|0
1652707800000|2022-05-16 13:30:00|276.21|273.81|278.31|275.91|281.33|278.93|269.93|267.53|0
1652708100000|2022-05-16 13:35:00|276.71|274.31|269.4|267|283.15|280.75|268.8|266.4|0
1652708400000|2022-05-16 13:40:00|268.61|266.21|279.58|277.18|280.39|277.99|267.3|264.9|0
1652708700000|2022-05-16 13:45:00|280.59|278.19|292.94|290.54|294.69|292.29|278.48|276.08|0
1652709000000|2022-05-16 13:50:00|292.42|290.02|284.87|282.47|295.92|293.52|282.23|279.83|0
1652709300000|2022-05-16 13:55:00|284.26|281.86|287.51|285.11|289.14|286.74|280.41|278.01|0
1652709600000|2022-05-16 14:00:00|286.9|284.5|289.14|286.74|295.5|293.1|285.27|282.87|0
1652709900000|2022-05-16 14:05:00|287.61|285.21|276.29|273.89|289.04|286.64|275.78|273.38|0
1652710200000|2022-05-16 14:10:00|275.98|273.58|275.72|273.32|277.94|275.54|269.33|266.93|0
1652710500000|2022-05-16 14:15:00|275.92|273.52|270.71|268.31|276.12|273.72|267.93|265.53|0
1652710800000|2022-05-16 14:20:00|270.32|267.92|268.48|266.08|271.51|269.11|265.41|263.01|0
1652711100000|2022-05-16 14:25:00|268.68|266.28|262.34|259.94|272.87|270.47|261.55|259.15|0
1652711400000|2022-05-16 14:30:00|262.05|259.65|275.27|272.87|276.68|274.28|261.75|259.35|0
1652711700000|2022-05-16 14:35:00|274.87|272.47|272.32|269.92|276.72|274.32|271.86|269.46|0
1652712000000|2022-05-16 14:40:00|272.72|270.32|274.11|271.71|279.64|277.24|272.52|270.12|0
1652712300000|2022-05-16 14:45:00|274.31|271.91|283.87|281.47|284.27|281.87|274.31|271.91|0
1652712600000|2022-05-16 14:50:00|283.97|281.57|284.68|282.28|286.62|284.22|281.42|279.02|0
1652712900000|2022-05-16 14:55:00|284.88|282.48|286.3|283.9|288.76|286.36|283.86|281.46|0
1652713200000|2022-05-16 15:00:00|288.15|285.75|285.88|283.48|290.41|288.01|284.66|282.26|0
1652713500000|2022-05-16 15:05:00|286.61|284.21|282|279.6|291.24|288.84|282|279.6|0
1652713800000|2022-05-16 15:10:00|283.42|281.02|283.63|281.23|285.26|282.86|280.37|277.97|0
1652714100000|2022-05-16 15:15:00|284.03|281.63|279.75|277.35|284.44|282.04|276.71|274.31|0
1652714400000|2022-05-16 15:20:00|279.55|277.15|281.37|278.97|284.44|282.04|279.55|277.15|0
1652714700000|2022-05-16 15:25:00|281.48|279.08|281.57|279.17|284.64|282.24|280.76|278.36|0
1652715000000|2022-05-16 15:30:00|282.18|279.78|278.61|276.21|286.38|283.98|278.61|276.21|0
1652715300000|2022-05-16 15:35:00|277.19|274.79|276.17|273.77|288.43|286.03|275.16|272.76|0
1652715600000|2022-05-16 15:40:00|275.16|272.76|270.32|267.92|281.86|279.46|270.32|267.92|0
1652715900000|2022-05-16 15:45:00|270.52|268.12|267.92|265.52|272.53|270.13|267.92|265.52|0
1652716200000|2022-05-16 15:50:00|268.12|265.72|262.54|260.14|270.76|268.36|262.14|259.74|0
1652716500000|2022-05-16 15:55:00|262.14|259.74|262.74|260.34|263.94|261.54|260.36|257.96|0
1652716800000|2022-05-16 16:00:00|261.74|259.34|260.75|258.35|263.64|261.24|257.58|255.18|0
1652717100000|2022-05-16 16:05:00|261.14|258.74|265.83|263.43|268.73|266.33|261.14|258.74|0
1652717400000|2022-05-16 16:10:00|266.12|263.72|269.33|266.93|269.73|267.33|265.52|263.12|0
1652717700000|2022-05-16 16:15:00|268.32|265.92|270.26|267.86|273.36|270.96|268.12|265.72|0
1652718000000|2022-05-16 16:20:00|270.86|268.46|272.56|270.16|273.98|271.58|269.36|266.96|0
1652718300000|2022-05-16 16:25:00|272.36|269.96|270.74|268.34|274.59|272.19|269.33|266.93|0
1652718600000|2022-05-16 16:30:00|270.94|268.54|269.73|267.33|273.16|270.76|267.72|265.32|0
1652718900000|2022-05-16 16:35:00|268.72|266.32|274.98|272.58|275.39|272.99|265.32|262.92|0
1652719200000|2022-05-16 16:40:00|275.18|272.78|276.7|274.3|277.51|275.11|273.76|271.36|0
1652719500000|2022-05-16 16:45:00|276.9|274.5|270.22|267.82|278.12|275.72|270.22|267.82|0
1652719800000|2022-05-16 16:50:00|269.81|267.41|276.49|274.09|277.3|274.9|269.41|267.01|0
1652720100000|2022-05-16 16:55:00|277.1|274.7|275.06|272.66|278.43|276.03|274.25|271.85|0
1652720400000|2022-05-16 17:00:00|276.28|273.88|272.83|270.43|278.93|276.53|272.83|270.43|0
1652720700000|2022-05-16 17:05:00|273.03|270.63|267.99|265.59|274.85|272.45|267.79|265.39|0
1652721000000|2022-05-16 17:10:00|268.39|265.99|263.57|261.17|269.6|267.2|262.18|259.78|0
1652721300000|2022-05-16 17:15:00|263.97|261.57|270.37|267.97|270.78|268.38|262.97|260.57|0
1652721600000|2022-05-16 17:20:00|269.97|267.57|261.78|259.38|270.78|268.38|258.81|256.41|0
1652721900000|2022-05-16 17:25:00|261.38|258.98|256.24|253.84|262.77|260.37|255.66|253.26|0
1652722200000|2022-05-16 17:30:00|256.64|254.24|254.67|252.27|256.64|254.24|253.5|251.1|0
1652722500000|2022-05-16 17:35:00|255.06|252.66|256.13|253.73|257.52|255.12|253.69|251.29|0
1652722800000|2022-05-16 17:40:00|255.74|253.34|254.56|252.16|260.67|258.27|251.82|249.42|0
1652723100000|2022-05-16 17:45:00|254.36|251.96|258.68|256.28|259.28|256.88|254.16|251.76|0
1652723400000|2022-05-16 17:50:00|258.29|255.89|258.48|256.08|259.27|256.87|255.73|253.33|0
1652723700000|2022-05-16 17:55:00|258.09|255.69|257.49|255.09|259.57|257.17|255.72|253.32|0
1652724000000|2022-05-16 18:00:00|257.1|254.7|255.32|252.92|261.45|259.05|255.13|252.73|0
1652724300000|2022-05-16 18:05:00|255.13|252.73|251.21|248.81|255.13|252.73|250.05|247.65|0
1652724600000|2022-05-16 18:10:00|251.02|248.62|254.24|251.84|256.3|253.9|251.02|248.62|0
1652724900000|2022-05-16 18:15:00|253.94|251.54|254.14|251.74|256.3|253.9|251.4|249|0
1652725200000|2022-05-16 18:20:00|253.94|251.54|250.6|248.2|254.92|252.52|250.02|247.62|0
1652725500000|2022-05-16 18:25:00|250.21|247.81|245.52|243.12|251.58|249.18|245.52|243.12|0
1652725800000|2022-05-16 18:30:00|245.33|242.93|244.75|242.35|245.91|243.51|242.63|240.23|0
1652726100000|2022-05-16 18:35:00|245.55|243.15|246.18|243.78|248.31|245.91|244.83|242.43|0
1652726400000|2022-05-16 18:40:00|245.4|243|248.3|245.9|248.69|246.29|243.47|241.07|0
1652726700000|2022-05-16 18:45:00|248.11|245.71|252.39|249.99|252.78|250.38|246.75|244.35|0
1652727000000|2022-05-16 18:50:00|252.58|250.18|251.99|249.59|255.13|252.73|249.07|246.67|0
1652727300000|2022-05-16 18:55:00|252.38|249.98|249.84|247.44|252.77|250.37|248.49|246.09|0
1652727600000|2022-05-16 19:00:00|249.65|247.25|249.26|246.86|252.57|250.17|248.67|246.27|0
1652727900000|2022-05-16 19:05:00|249.45|247.05|252.96|250.56|253.15|250.75|247.12|244.72|0
1652728200000|2022-05-16 19:10:00|253.94|251.54|261.87|258.99|263.07|260.19|253.74|251.34|0
1652728500000|2022-05-16 19:15:00|262.47|259.59|262.66|259.78|265.76|262.88|259.09|256.21|0
1652728800000|2022-05-16 19:20:00|263.46|260.58|265.77|262.89|268.38|265.5|263.05|260.17|0
1652729100000|2022-05-16 19:25:00|265.97|263.09|266.07|263.19|267.37|264.49|263.87|260.99|0
1652729400000|2022-05-16 19:30:00|265.77|262.89|270.59|267.71|270.99|268.11|263.77|260.89|0
1652729700000|2022-05-16 19:35:00|271.19|268.31|269.98|267.1|273.62|270.74|268.37|265.49|0
1652730000000|2022-05-16 19:40:00|269.68|266.8|274.22|271.34|274.63|271.75|268.16|265.28|0
1652730300000|2022-05-16 19:45:00|274.63|271.75|274.11|271.23|276.37|273.49|272.07|269.19|0
1652730600000|2022-05-16 19:50:00|271.26|268.38|270.85|267.97|272.48|269.6|265.19|262.31|0
1652730900000|2022-05-16 19:55:00|270.44|267.56|270.24|267.36|278.21|275.33|269.43|266.55|0
1652731200000|2022-05-16 20:00:00|270.64|267.76|272.47|269.59|274.51|271.63|270.24|267.36|0
1652731500000|2022-05-16 20:05:00|272.88|270|274.37|271.97|275.09|272.69|272.23|269.39|0
1652731800000|2022-05-16 20:10:00|274.06|271.66|272.83|270.43|274.06|271.66|271.61|269.21|0
1652732100000|2022-05-16 20:15:00|273.03|270.23|274.05|271.25|274.26|271.46|272.83|270.03|0
1652732400000|2022-05-16 20:20:00|274.26|271.46|275.68|272.88|275.69|272.89|274.05|271.25|0
1652732700000|2022-05-16 20:25:00|275.27|272.47|275.07|272.27|275.68|272.88|274.56|271.76|0
1652733000000|2022-05-16 20:30:00|274.86|272.06|275.27|272.47|275.47|272.67|274.35|271.55|0
1652733300000|2022-05-16 20:35:00|275.06|272.26|274.24|271.44|275.27|272.47|273.83|271.03|0
1652733600000|2022-05-16 20:40:00|274.44|271.64|274.44|271.64|274.86|272.06|273.82|271.02|0
1652733900000|2022-05-16 20:45:00|274.23|271.43|274.44|271.64|274.44|271.64|274.23|271.43|0
1652734200000|2022-05-16 20:50:00|274.23|271.43|274.43|271.63|274.44|271.64|274.23|271.43|0
1652734500000|2022-05-16 20:55:00|274.23|271.43|274.54|271.74|274.54|271.74|274.02|271.22|0
1652734800000|2022-05-16 21:00:00|274.49|271.69|274.81|272.01|274.93|272.13|274.49|271.69|0
1652735100000|2022-05-16 21:05:00|274.72|271.92|274.75|271.95|274.81|272.01|274.69|271.89|0
1652735400000|2022-05-16 21:10:00|274.41|271.61|274.08|271.28|274.48|271.68|274.06|271.26|0
1652735700000|2022-05-16 21:15:00|274.26|271.46|274.62|271.82|274.62|271.82|274.02|271.22|0
1652736000000|2022-05-16 21:20:00|274.53|271.73|274.2|271.4|274.53|271.73|274.2|271.4|0
1652736300000|2022-05-16 21:25:00|274.49|271.69|274.47|271.67|274.56|271.76|274.4|271.6|0
1652736600000|2022-05-16 21:30:00|274.61|271.81|275.72|272.92|275.81|273.01|274.61|271.81|0
1652736900000|2022-05-16 21:35:00|275.6|272.8|275.3|272.5|275.6|272.8|275.03|272.23|0
1652737200000|2022-05-16 21:40:00|275.32|272.52|275.38|272.58|275.38|272.58|275.3|272.5|0
1652737500000|2022-05-16 21:45:00|275.35|272.55|274.87|272.07|275.35|272.55|274.73|271.93|0
1652737800000|2022-05-16 21:50:00|274.84|272.04|275.14|272.34|275.14|272.34|274.66|271.86|0
1652738100000|2022-05-16 21:55:00|275.02|272.22|274.89|272.09|275.02|272.22|274.65|271.85|0
1652738400000|2022-05-16 22:00:00|273.88|271.08|271.2|268.4|273.97|271.17|271.09|268.29|0
1652738700000|2022-05-16 22:05:00|271.3|268.5|272.12|269.32|273.14|270.34|271.3|268.5|0
1652739000000|2022-05-16 22:10:00|271.5|268.7|271.5|268.7|271.5|268.7|271.09|268.29|0
1652739300000|2022-05-16 22:15:00|271.29|268.49|270.37|267.57|271.29|268.49|269.85|267.05|0
1652739600000|2022-05-16 22:20:00|270.26|267.46|271.19|268.39|271.49|268.69|270.06|267.26|0
1652739900000|2022-05-16 22:25:00|271.08|268.28|270.36|267.56|271.08|268.28|269.85|267.05|0
1652740200000|2022-05-16 22:30:00|270.46|267.66|269.43|266.63|270.57|267.77|269.43|266.63|0
1652740500000|2022-05-16 22:35:00|269.64|266.84|268.82|266.02|269.64|266.84|268.82|266.02|0
1652740800000|2022-05-16 22:40:00|268.61|265.81|269.22|266.42|269.43|266.63|268.61|265.81|0
1652741100000|2022-05-16 22:45:00|269.43|266.63|270.04|267.24|270.45|267.65|269.43|266.63|0
1652741400000|2022-05-16 22:50:00|269.94|267.14|269.62|266.82|270.45|267.65|269.62|266.82|0
1652741700000|2022-05-16 22:55:00|269.42|266.62|269.82|267.02|270.24|267.44|269.21|266.41|0
1652742000000|2022-05-16 23:00:00|269.42|266.62|269.41|266.61|269.62|266.82|269|266.2|0
1652742300000|2022-05-16 23:05:00|269.21|266.41|269.2|266.4|269.62|266.82|268.8|266|0
1652742600000|2022-05-16 23:10:00|269|266.2|268.79|265.99|269.2|266.4|268.79|265.99|0
1652742900000|2022-05-16 23:15:00|268.69|265.89|268.99|266.19|268.99|266.19|268.38|265.58|0
1652743200000|2022-05-16 23:20:00|268.79|265.99|268.99|266.19|268.99|266.19|268.58|265.78|0
1652743500000|2022-05-16 23:25:00|268.78|265.98|270.42|267.62|270.42|267.62|268.78|265.98|0
1652743800000|2022-05-16 23:30:00|270.62|267.82|271.03|268.23|272.37|269.57|270.62|267.82|0
1652744100000|2022-05-16 23:35:00|271.14|268.34|271.64|268.84|271.85|269.05|270.62|267.82|0
1652744400000|2022-05-16 23:40:00|271.85|269.05|271.43|268.63|272.05|269.25|271.02|268.22|0
1652744700000|2022-05-16 23:45:00|271.23|268.43|267.95|265.15|271.23|268.43|267.95|265.15|0
1652745000000|2022-05-16 23:50:00|267.74|264.94|268.76|265.96|268.76|265.96|267.33|264.53|0
1652745300000|2022-05-16 23:55:00|268.66|265.86|267.53|264.73|268.76|265.96|267.23|264.43|0
1652745600000|2022-05-17 00:00:00|267.33|264.53|270.19|267.39|271.32|268.52|267.33|264.53|0
1652745900000|2022-05-17 00:05:00|270.29|267.49|270.18|267.38|271|268.2|269.78|266.98|0
1652746200000|2022-05-17 00:10:00|270.39|267.59|270.9|268.1|271.41|268.61|269.77|266.97|0
1652746500000|2022-05-17 00:15:00|271|268.2|266.09|263.29|271.41|268.61|266.09|263.29|0
1652746800000|2022-05-17 00:20:00|265.89|263.09|261.26|258.46|265.89|263.09|260.06|257.26|0
1652747100000|2022-05-17 00:25:00|261.46|258.66|260.46|257.66|261.87|259.07|260.05|257.25|0
1652747400000|2022-05-17 00:30:00|260.25|257.45|264.28|261.48|264.28|261.48|260.25|257.45|0
1652747700000|2022-05-17 00:35:00|264.48|261.68|264.08|261.28|265.09|262.29|263.47|260.67|0
1652748000000|2022-05-17 00:40:00|264.28|261.48|263.67|260.87|264.79|261.99|263.47|260.67|0
1652748300000|2022-05-17 00:45:00|263.87|261.07|264.27|261.47|264.27|261.47|262.86|260.06|0
1652748600000|2022-05-17 00:50:00|263.87|261.07|263.26|260.46|264.27|261.47|262.85|260.05|0
1652748900000|2022-05-17 00:55:00|263.36|260.56|264.67|261.87|265.28|262.48|263.05|260.25|0
1652749200000|2022-05-17 01:00:00|264.57|261.77|266.49|263.69|266.49|263.69|264.06|261.26|0
1652749500000|2022-05-17 01:05:00|266.28|263.48|265.27|262.47|266.28|263.48|265.27|262.47|0
1652749800000|2022-05-17 01:10:00|265.47|262.67|264.66|261.86|265.67|262.87|264.05|261.25|0
1652750100000|2022-05-17 01:15:00|264.86|262.06|265.16|262.36|266.07|263.27|264.45|261.65|0
1652750400000|2022-05-17 01:20:00|265.36|262.56|263.84|261.04|265.46|262.66|261.62|258.82|0
1652750700000|2022-05-17 01:25:00|263.74|260.94|262.93|260.13|263.84|261.04|262.02|259.22|0
1652751000000|2022-05-17 01:30:00|263.03|260.23|263.02|260.22|265.05|262.25|261.61|258.81|0
1652751300000|2022-05-17 01:35:00|262.82|260.02|256.99|254.19|262.82|260.02|256.79|253.99|0
1652751600000|2022-05-17 01:40:00|257.59|254.79|259.3|256.5|259.9|257.1|257.19|254.39|0
1652751900000|2022-05-17 01:45:00|258.99|256.19|257.19|254.39|258.99|256.19|257.19|254.39|0
1652752200000|2022-05-17 01:50:00|257.09|254.29|256.18|253.38|257.99|255.19|255.59|252.79|0
1652752500000|2022-05-17 01:55:00|255.98|253.18|256.18|253.38|256.58|253.78|255.19|252.39|0
1652752800000|2022-05-17 02:00:00|255.98|253.18|257.17|254.37|257.98|255.18|255.88|253.08|0
1652753100000|2022-05-17 02:05:00|256.97|254.17|257.37|254.57|257.97|255.17|256.57|253.77|0
1652753400000|2022-05-17 02:10:00|257.27|254.47|257.97|255.17|258.37|255.57|256.97|254.17|0
1652753700000|2022-05-17 02:15:00|258.37|255.57|260.37|257.57|260.57|257.77|258.07|255.27|0
1652754000000|2022-05-17 02:20:00|260.57|257.77|262.38|259.58|262.58|259.78|260.17|257.37|0
1652754300000|2022-05-17 02:25:00|262.18|259.38|263.09|260.29|263.79|260.99|261.57|258.77|0
1652754600000|2022-05-17 02:30:00|262.88|260.08|263.58|260.78|264.19|261.39|262.37|259.57|0
1652754900000|2022-05-17 02:35:00|263.38|260.58|263.18|260.38|263.99|261.19|262.77|259.97|0
1652755200000|2022-05-17 02:40:00|263.38|260.58|261.96|259.16|263.58|260.78|261.56|258.76|0
1652755500000|2022-05-17 02:45:00|262.07|259.27|261.96|259.16|263.17|260.37|261.56|258.76|0
1652755800000|2022-05-17 02:50:00|262.16|259.36|264.78|261.98|264.99|262.19|262.16|259.36|0
1652756100000|2022-05-17 02:55:00|264.58|261.78|263.56|260.76|264.78|261.98|263.56|260.76|0
1652756400000|2022-05-17 03:00:00|263.16|260.36|262.66|259.86|264.37|261.57|262.55|259.75|0
1652756700000|2022-05-17 03:05:00|262.75|259.95|262.25|259.45|262.95|260.15|262.05|259.25|0
1652757000000|2022-05-17 03:10:00|262.14|259.34|262.14|259.34|263.05|260.25|261.54|258.74|0
1652757300000|2022-05-17 03:15:00|261.94|259.14|263.05|260.25|263.15|260.35|261.94|259.14|0
1652757600000|2022-05-17 03:20:00|262.94|260.14|262.24|259.44|263.35|260.55|261.53|258.73|0
1652757900000|2022-05-17 03:25:00|262.13|259.33|260.52|257.72|262.33|259.53|260.52|257.72|0
1652758200000|2022-05-17 03:30:00|260.32|257.52|260.82|258.02|261.52|258.72|260.31|257.51|0
1652758500000|2022-05-17 03:35:00|260.92|258.12|260.51|257.71|261.32|258.52|260.31|257.51|0
1652758800000|2022-05-17 03:40:00|260.71|257.91|260.1|257.3|260.91|258.11|259.9|257.1|0
1652759100000|2022-05-17 03:45:00|259.9|257.1|259.7|256.9|260.3|257.5|259.6|256.8|0
1652759400000|2022-05-17 03:50:00|259.5|256.7|260.7|257.9|260.7|257.9|259.5|256.7|0
1652759700000|2022-05-17 03:55:00|260.5|257.7|261.1|258.3|261.5|258.7|260.29|257.49|0
1652760000000|2022-05-17 04:00:00|260.9|258.1|260.69|257.89|261.3|258.5|260.29|257.49|0
1652760300000|2022-05-17 04:05:00|260.49|257.69|259.48|256.68|260.69|257.89|259.48|256.68|0
1652760600000|2022-05-17 04:10:00|259.88|257.08|258.87|256.07|260.19|257.39|258.38|255.58|0
1652760900000|2022-05-17 04:15:00|259.08|256.28|258.07|255.27|259.28|256.48|258.07|255.27|0
1652761200000|2022-05-17 04:20:00|257.87|255.07|258.27|255.47|258.67|255.87|257.67|254.87|0
1652761500000|2022-05-17 04:25:00|258.37|255.57|259.87|257.07|259.87|257.07|258.26|255.46|0
1652761800000|2022-05-17 04:30:00|260.07|257.27|259.57|256.77|260.47|257.67|258.66|255.86|0
1652762100000|2022-05-17 04:35:00|259.46|256.66|258.65|255.85|259.46|256.66|258.45|255.65|0
1652762400000|2022-05-17 04:40:00|258.45|255.65|257.65|254.85|259.16|256.36|257.25|254.45|0
1652762700000|2022-05-17 04:45:00|257.25|254.45|258.05|255.25|258.85|256.05|257.25|254.45|0
1652763000000|2022-05-17 04:50:00|257.85|255.05|259.04|256.24|259.04|256.24|257.84|255.04|0
1652763300000|2022-05-17 04:55:00|258.95|256.15|258.44|255.64|259.45|256.65|257.84|255.04|0
1652763600000|2022-05-17 05:00:00|258.54|255.74|258.23|255.43|259.24|256.44|257.23|254.43|0
1652763900000|2022-05-17 05:05:00|258.03|255.23|257.23|254.43|258.63|255.83|257.03|254.23|0
1652764200000|2022-05-17 05:10:00|257.03|254.23|258.03|255.23|258.03|255.23|256.53|253.73|0
1652764500000|2022-05-17 05:15:00|258.23|255.43|257.62|254.82|258.23|255.43|257.53|254.73|0
1652764800000|2022-05-17 05:20:00|257.82|255.02|257.82|255.02|258.53|255.73|257.42|254.62|0
1652765100000|2022-05-17 05:25:00|257.62|254.82|258.01|255.21|258.01|255.21|257.02|254.22|0
1652765400000|2022-05-17 05:30:00|257.81|255.01|258.81|256.01|258.81|256.01|257.41|254.61|0
1652765700000|2022-05-17 05:35:00|259.21|256.41|259.01|256.21|259.61|256.81|258.01|255.21|0
1652766000000|2022-05-17 05:40:00|259.11|256.31|258|255.2|259.61|256.81|258|255.2|0
1652766300000|2022-05-17 05:45:00|258.2|255.4|253.61|250.81|258.2|255.4|253.31|250.51|0
1652766600000|2022-05-17 05:50:00|253.71|250.91|254.7|251.9|255.2|252.4|253.71|250.91|0
1652766900000|2022-05-17 05:55:00|254.6|251.8|254.39|251.59|255|252.2|253.51|250.71|0
1652767200000|2022-05-17 06:00:00|254.59|251.79|254.39|251.59|255.39|252.59|253.4|250.6|0
1652767500000|2022-05-17 06:05:00|254.19|251.39|254.39|251.59|255.58|252.78|253.99|251.19|0
1652767800000|2022-05-17 06:10:00|254.49|251.69|254.98|252.18|254.98|252.18|252.99|250.19|0
1652768100000|2022-05-17 06:15:00|254.78|251.98|255.97|253.17|256.37|253.57|254.38|251.58|0
1652768400000|2022-05-17 06:20:00|256.17|253.37|255.57|252.77|256.37|253.57|254.97|252.17|0
1652768700000|2022-05-17 06:25:00|255.67|252.87|255.97|253.17|256.17|253.37|255.17|252.37|0
1652769000000|2022-05-17 06:30:00|255.87|253.07|255.56|252.76|256.07|253.27|254.77|251.97|0
1652769300000|2022-05-17 06:35:00|255.67|252.87|253.52|250.72|257.18|254.38|253.12|250.32|0
1652769600000|2022-05-17 06:40:00|253.62|250.82|253.51|250.71|254.51|251.71|253.31|250.51|0
1652769900000|2022-05-17 06:45:00|253.71|250.91|253.01|250.21|253.91|251.11|252.71|249.91|0
1652770200000|2022-05-17 06:50:00|253.11|250.31|252.71|249.91|253.5|250.7|252.71|249.91|0
1652770500000|2022-05-17 06:55:00|252.91|250.11|251.42|248.62|252.91|250.11|251.31|248.51|0
1652770800000|2022-05-17 07:00:00|251.31|248.51|249.23|246.43|254.1|251.3|248.93|246.13|0
1652771100000|2022-05-17 07:05:00|248.93|246.53|251.7|249.3|251.7|249.3|248.93|246.53|0
1652771400000|2022-05-17 07:10:00|251.9|249.5|254.48|252.08|254.69|252.29|251.9|249.5|0
1652771700000|2022-05-17 07:15:00|254.28|251.88|252.89|250.49|254.68|252.28|252.29|249.89|0
1652772000000|2022-05-17 07:20:00|253.08|250.68|250.01|247.61|254.28|251.88|250.01|247.61|0
1652772300000|2022-05-17 07:25:00|250.6|248.2|250.4|248|251.29|248.89|249.5|247.1|0
1652772600000|2022-05-17 07:30:00|250.49|248.09|246.54|244.14|250.89|248.49|245.95|243.55|0
1652772900000|2022-05-17 07:35:00|246.84|244.44|242.32|239.92|247.23|244.83|242.22|239.82|0
1652773200000|2022-05-17 07:40:00|242.52|240.12|242.22|239.82|243.78|241.38|241.24|238.84|0
1652773500000|2022-05-17 07:45:00|242.12|239.72|243.1|240.7|243.39|240.99|240.66|238.26|0
1652773800000|2022-05-17 07:50:00|242.9|240.5|243.58|241.18|243.77|241.37|241.92|239.52|0
1652774100000|2022-05-17 07:55:00|243.38|240.98|243.48|241.08|245.14|242.74|243.38|240.98|0
1652774400000|2022-05-17 08:00:00|243.38|240.98|240.35|237.95|243.38|240.98|239.96|237.56|0
1652774700000|2022-05-17 08:05:00|240.45|238.05|235.02|232.62|240.55|238.15|233.87|231.47|0
1652775000000|2022-05-17 08:10:00|235.21|232.81|233.77|231.37|236.37|233.97|233.39|230.99|0
1652775300000|2022-05-17 08:15:00|233.67|231.27|231.08|228.68|234.05|231.65|230.42|228.02|0
1652775600000|2022-05-17 08:20:00|231.18|228.78|231.08|228.68|231.18|228.78|228.89|226.49|0
1652775900000|2022-05-17 08:25:00|230.98|228.58|228.03|225.63|231.17|228.77|227.36|224.96|0
1652776200000|2022-05-17 08:30:00|227.74|225.34|228.84|226.44|231.09|228.69|227.17|224.77|0
1652776500000|2022-05-17 08:35:00|229.03|226.63|221.51|219.11|229.03|226.63|220.21|217.81|0
1652776800000|2022-05-17 08:40:00|221.05|218.65|221.5|219.1|222.44|220.04|221.05|218.65|0
1652777100000|2022-05-17 08:45:00|221.32|218.92|221.6|219.2|221.69|219.29|219.55|217.15|0
1652777400000|2022-05-17 08:50:00|221.87|219.47|222.71|220.31|224.86|222.46|221.87|219.47|0
1652777700000|2022-05-17 08:55:00|222.8|220.4|225.52|223.12|225.8|223.4|222.8|220.4|0
1652778000000|2022-05-17 09:00:00|225.42|223.02|224.11|221.71|226.36|223.96|224.11|221.71|0
1652778300000|2022-05-17 09:05:00|224.3|221.9|224.11|221.71|224.67|222.27|223.36|220.96|0
1652778600000|2022-05-17 09:10:00|224.2|221.8|223.92|221.52|224.67|222.27|222.8|220.4|0
1652778900000|2022-05-17 09:15:00|224.29|221.89|224.66|222.26|225.41|223.01|223.54|221.14|0
1652779200000|2022-05-17 09:20:00|224.47|222.07|223.91|221.51|224.66|222.26|223.16|220.76|0
1652779500000|2022-05-17 09:25:00|224.09|221.69|222.6|220.2|224.28|221.88|222.23|219.83|0
1652779800000|2022-05-17 09:30:00|222.79|220.39|220.74|218.34|223.62|221.22|220|217.6|0
1652780100000|2022-05-17 09:35:00|221.11|218.71|218.7|216.3|221.11|218.71|218.24|215.84|0
1652780400000|2022-05-17 09:40:00|218.52|216.12|220.83|218.43|220.83|218.43|218.15|215.75|0
1652780700000|2022-05-17 09:45:00|220.56|218.16|219.54|217.14|220.65|218.25|218.99|216.59|0
1652781000000|2022-05-17 09:50:00|219.36|216.96|217.51|215.11|219.73|217.33|217.24|214.84|0
1652781300000|2022-05-17 09:55:00|217.14|214.74|215.28|212.88|217.14|214.74|213.4|211|0
1652781600000|2022-05-17 10:00:00|215.09|212.69|211.62|209.22|215.28|212.88|210.53|208.13|0
1652781900000|2022-05-17 10:05:00|211.43|209.03|212.7|210.3|213.8|211.4|211.16|208.76|0
1652782200000|2022-05-17 10:10:00|212.89|210.49|214.42|212.02|215.43|213.03|212.16|209.76|0
1652782500000|2022-05-17 10:15:00|214.6|212.2|215.15|212.75|215.61|213.21|214.51|212.11|0
1652782800000|2022-05-17 10:20:00|215.06|212.66|216.98|214.58|216.98|214.58|215.06|212.66|0
1652783100000|2022-05-17 10:25:00|216.8|214.4|216.98|214.58|216.98|214.58|215.51|213.11|0
1652783400000|2022-05-17 10:30:00|216.8|214.4|216.89|214.49|217.16|214.76|215.5|213.1|0
1652783700000|2022-05-17 10:35:00|216.79|214.39|218.45|216.05|218.92|216.52|216.42|214.02|0
1652784000000|2022-05-17 10:40:00|218.36|215.96|218.73|216.33|219|216.6|217.71|215.31|0
1652784300000|2022-05-17 10:45:00|218.82|216.42|217.44|215.04|219.48|217.08|217.26|214.86|0
1652784600000|2022-05-17 10:50:00|217.81|215.41|218.91|216.51|218.91|216.51|217.16|214.76|0
1652784900000|2022-05-17 10:55:00|218.82|216.42|219.46|217.06|219.65|217.25|218.36|215.96|0
1652785200000|2022-05-17 11:00:00|220.21|217.81|222.3|219.9|223|220.6|220.02|217.62|0
1652785500000|2022-05-17 11:05:00|222.11|219.71|221.55|219.15|223.14|220.74|220.43|218.03|0
1652785800000|2022-05-17 11:10:00|221.36|218.96|221.54|219.14|222.11|219.71|219.31|216.91|0
1652786100000|2022-05-17 11:15:00|221.64|219.24|219.12|216.72|222.01|219.61|218.93|216.53|0
1652786400000|2022-05-17 11:20:00|219.21|216.81|217.26|214.86|219.21|216.81|216.7|214.3|0
1652786700000|2022-05-17 11:25:00|217.07|214.67|216.24|213.84|217.63|215.23|215.59|213.19|0
1652787000000|2022-05-17 11:30:00|216.33|213.93|217.99|215.59|218.55|216.15|216.33|213.93|0
1652787300000|2022-05-17 11:35:00|218.17|215.77|219.66|217.26|220.4|218|217.8|215.4|0
1652787600000|2022-05-17 11:40:00|219.84|217.44|221.89|219.49|222.64|220.24|219.84|217.44|0
1652787900000|2022-05-17 11:45:00|222.07|219.67|220.66|218.26|222.45|220.05|220.38|217.98|0
1652788200000|2022-05-17 11:50:00|220.56|218.16|221.87|219.47|222.16|219.76|220.56|218.16|0
1652788500000|2022-05-17 11:55:00|221.5|219.1|223.18|220.78|223.56|221.16|220.93|218.53|0
1652788800000|2022-05-17 12:00:00|223.37|220.97|221.86|219.46|224.12|221.72|221.3|218.9|0
1652789100000|2022-05-17 12:05:00|221.68|219.28|223.18|220.78|223.36|220.96|220.36|217.96|0
1652789400000|2022-05-17 12:10:00|223.08|220.68|224.68|222.28|224.87|222.47|223.08|220.68|0
1652789700000|2022-05-17 12:15:00|224.87|222.47|223.36|220.96|225.06|222.66|223.17|220.77|0
1652790000000|2022-05-17 12:20:00|223.17|220.77|223.54|221.14|224.87|222.47|222.79|220.39|0
1652790300000|2022-05-17 12:25:00|223.26|220.86|223.92|221.52|226.76|224.36|223.07|220.67|0
1652790600000|2022-05-17 12:30:00|224.11|221.71|224.48|222.08|229.34|226.94|221.65|219.25|0
1652790900000|2022-05-17 12:35:00|224.67|222.27|225.99|223.59|226.56|224.16|223.34|220.94|0
1652791200000|2022-05-17 12:40:00|225.61|223.21|224.95|222.55|227.99|225.59|224.66|222.26|0
1652791500000|2022-05-17 12:45:00|225.04|222.64|223.52|221.12|225.04|222.64|220.32|217.92|0
1652791800000|2022-05-17 12:50:00|223.62|221.22|224.84|222.44|226.55|224.15|223.52|221.12|0
1652792100000|2022-05-17 12:55:00|224.65|222.25|221.16|218.76|225.41|223.01|219.56|217.16|0
1652792400000|2022-05-17 13:00:00|220.69|218.29|217.69|215.29|221.62|219.22|217.69|215.29|0
1652792700000|2022-05-17 13:05:00|217.79|215.39|218.99|216.59|221.05|218.65|217.69|215.29|0
1652793000000|2022-05-17 13:10:00|219.18|216.78|219.55|217.15|220.11|217.71|217.87|215.47|0
1652793300000|2022-05-17 13:15:00|219.46|217.06|219.92|217.52|221.23|218.83|217.03|214.63|0
1652793600000|2022-05-17 13:20:00|219.73|217.33|220.01|217.61|220.85|218.45|219.17|216.77|0
1652793900000|2022-05-17 13:25:00|219.73|217.33|218.6|216.2|220.47|218.07|218.42|216.02|0
1652794200000|2022-05-17 13:30:00|218.79|216.39|222.16|219.76|226.14|223.74|218.41|216.01|0
1652794500000|2022-05-17 13:35:00|222.35|219.95|226.7|224.3|228.8|226.4|222.35|219.95|0
1652794800000|2022-05-17 13:40:00|224.71|222.31|225.18|222.78|228.03|225.63|221.4|219|0
1652795100000|2022-05-17 13:45:00|224.42|222.02|231.47|229.07|231.47|229.07|222.63|220.23|0
1652795400000|2022-05-17 13:50:00|231.28|228.88|233.2|230.8|233.39|230.99|226.5|224.1|0
1652795700000|2022-05-17 13:55:00|232.81|230.41|228.78|226.38|235.13|232.73|228.59|226.19|0
1652796000000|2022-05-17 14:00:00|228.4|226|223.45|221.05|228.4|226|221.76|219.36|0
1652796300000|2022-05-17 14:05:00|222.99|220.59|231.07|228.67|231.65|229.25|222.51|220.11|0
1652796600000|2022-05-17 14:10:00|230.88|228.48|229.53|227.13|233.38|230.98|229.06|226.66|0
1652796900000|2022-05-17 14:15:00|229.15|226.75|225.81|223.41|230.49|228.09|225.62|223.22|0
1652797200000|2022-05-17 14:20:00|225.62|223.22|228.27|225.87|230.37|227.97|224.86|222.46|0
1652797500000|2022-05-17 14:25:00|227.7|225.3|236.7|234.3|236.9|234.5|225.95|223.55|0
1652797800000|2022-05-17 14:30:00|236.32|233.92|235.49|233.09|236.9|234.5|232.83|230.43|0
1652798100000|2022-05-17 14:35:00|235.3|232.9|240.15|237.75|241.13|238.73|235.3|232.9|0
1652798400000|2022-05-17 14:40:00|240.35|237.95|244.46|242.06|245.25|242.85|240.35|237.95|0
1652798700000|2022-05-17 14:45:00|244.66|242.26|244.85|242.45|249.21|246.81|243.58|241.18|0
1652799000000|2022-05-17 14:50:00|244.66|242.26|244.94|242.54|247.02|244.62|243.77|241.37|0
1652799300000|2022-05-17 14:55:00|245.53|243.13|240.64|238.24|245.53|243.13|240.64|238.24|0
1652799600000|2022-05-17 15:00:00|240.44|238.04|236.17|233.77|241.81|239.41|235.98|233.58|0
1652799900000|2022-05-17 15:05:00|236.37|233.97|236.43|234.03|238.18|235.78|234.69|232.29|0
1652800200000|2022-05-17 15:10:00|235.85|233.45|236.04|233.64|237.79|235.39|234.68|232.28|0
1652800500000|2022-05-17 15:15:00|235.46|233.06|234.87|232.47|240.32|237.92|233.52|231.12|0
1652800800000|2022-05-17 15:20:00|234.68|232.28|232.72|230.32|235.45|233.05|231.57|229.17|0
1652801100000|2022-05-17 15:25:00|232.92|230.52|228.68|226.28|233.11|230.71|227.92|225.52|0
1652801400000|2022-05-17 15:30:00|228.49|226.09|223.54|221.14|228.49|226.09|222.97|220.57|0
1652801700000|2022-05-17 15:35:00|223.45|221.05|225.05|222.65|225.62|223.22|222.4|220|0
1652802000000|2022-05-17 15:40:00|225.24|222.84|226.97|224.57|227.16|224.76|222.4|220|0
1652802300000|2022-05-17 15:45:00|226.78|224.38|228.88|226.48|229.46|227.06|225.44|223.04|0
1652802600000|2022-05-17 15:50:00|228.5|226.1|224.67|222.27|228.5|226.1|223.72|221.32|0
1652802900000|2022-05-17 15:55:00|225.24|222.84|226.38|223.98|227.53|225.13|225.24|222.84|0
1652803200000|2022-05-17 16:00:00|225.81|223.41|225.61|223.21|228.68|226.28|225.04|222.64|0
1652803500000|2022-05-17 16:05:00|225.81|223.41|229.63|227.23|232.53|230.13|225.61|223.21|0
1652803800000|2022-05-17 16:10:00|229.44|227.04|229.24|226.84|232.72|230.32|227.9|225.5|0
1652804100000|2022-05-17 16:15:00|229.82|227.42|225.98|223.58|229.82|227.42|223.8|221.4|0
1652804400000|2022-05-17 16:20:00|226.36|223.96|224.84|222.44|227.51|225.11|224.74|222.34|0
1652804700000|2022-05-17 16:25:00|225.03|222.63|223.31|220.91|226.17|223.77|221.04|218.64|0
1652805000000|2022-05-17 16:30:00|223.12|220.72|221.32|218.92|224.89|222.49|220.75|218.35|0
1652805300000|2022-05-17 16:35:00|221.13|218.73|221.12|218.72|221.5|219.1|219.24|216.84|0
1652805600000|2022-05-17 16:40:00|220.93|218.53|218.29|215.89|221.69|219.29|217.54|215.14|0
1652805900000|2022-05-17 16:45:00|218.1|215.7|217.72|215.32|218.85|216.45|214.72|212.32|0
1652806200000|2022-05-17 16:50:00|217.53|215.13|219.41|217.01|220.54|218.14|217.34|214.94|0
1652806500000|2022-05-17 16:55:00|219.22|216.82|219.78|217.38|221.11|218.71|219.22|216.82|0
1652806800000|2022-05-17 17:00:00|219.97|217.57|221.58|219.18|225.67|223.27|219.78|217.38|0
1652807100000|2022-05-17 17:05:00|221.48|219.08|218.64|216.24|222.05|219.65|216.95|214.55|0
1652807400000|2022-05-17 17:10:00|218.45|216.05|215.73|213.33|219.02|216.62|214.89|212.49|0
1652807700000|2022-05-17 17:15:00|215.45|213.05|214.32|211.92|215.45|213.05|213.02|210.62|0
1652808000000|2022-05-17 17:20:00|214.13|211.73|217.5|215.1|217.69|215.29|213.39|210.99|0
1652808300000|2022-05-17 17:25:00|217.31|214.91|218.06|215.66|218.53|216.13|215.06|212.66|0
1652808600000|2022-05-17 17:30:00|218.25|215.85|216.74|214.34|218.44|216.04|215.24|212.84|0
1652808900000|2022-05-17 17:35:00|216.55|214.15|215.71|213.31|218.05|215.65|214.77|212.37|0
1652809200000|2022-05-17 17:40:00|215.8|213.4|216.36|213.96|218.24|215.84|215.05|212.65|0
1652809500000|2022-05-17 17:45:00|216.73|214.33|215.79|213.39|219.17|216.77|215.79|213.39|0
1652809800000|2022-05-17 17:50:00|216.16|213.76|216.53|214.13|216.91|214.51|215.22|212.82|0
1652810100000|2022-05-17 17:55:00|216.16|213.76|219.92|217.52|219.92|217.52|215.6|213.2|0
1652810400000|2022-05-17 18:00:00|219.16|216.76|221.81|219.41|224.09|221.69|217.66|215.26|0
1652810700000|2022-05-17 18:05:00|220.67|218.27|211.4|209|221.24|218.84|210.38|207.98|0
1652811000000|2022-05-17 18:10:00|211.86|209.46|227.24|224.84|230.42|228.02|211.86|209.46|0
1652811300000|2022-05-17 18:15:00|226.09|223.69|227.72|225.32|229.94|227.54|222.56|220.16|0
1652811600000|2022-05-17 18:20:00|227.52|225.12|232.93|230.53|240.47|238.07|227.52|225.12|0
1652811900000|2022-05-17 18:25:00|233.51|231.11|231.57|229.17|235.56|233.16|226.38|223.98|0
1652812200000|2022-05-17 18:30:00|232.73|230.33|235.55|233.15|236.23|233.83|227.52|225.12|0
1652812500000|2022-05-17 18:35:00|236.04|233.64|225.7|223.3|239.17|236.77|225.7|223.3|0
1652812800000|2022-05-17 18:40:00|225.22|222.82|219.52|217.12|225.51|223.11|218.2|215.8|0
1652813100000|2022-05-17 18:45:00|218.77|216.37|208.92|206.52|220.09|217.69|208|205.6|0
1652813400000|2022-05-17 18:50:00|209.29|206.89|213.38|210.98|213.38|210.98|208.37|205.97|0
1652813700000|2022-05-17 18:55:00|213.56|211.16|213.19|210.79|215.25|212.85|210.12|207.72|0
1652814000000|2022-05-17 19:00:00|212.44|210.04|206.88|204.48|213.37|210.97|206.15|203.75|0
1652814300000|2022-05-17 19:05:00|207.25|204.85|206.69|204.29|209.83|207.43|203.76|201.36|0
1652814600000|2022-05-17 19:10:00|207.24|204.84|208.55|206.15|210.2|207.8|207.06|204.66|0
1652814900000|2022-05-17 19:15:00|207.99|205.59|206.34|203.94|209.84|207.44|205.42|203.02|0
1652815200000|2022-05-17 19:20:00|206.25|203.85|207.07|204.67|208.35|205.95|204.14|201.74|0
1652815500000|2022-05-17 19:25:00|207.25|204.85|206.51|204.11|207.43|205.03|204.68|202.28|0
1652815800000|2022-05-17 19:30:00|205.78|203.38|207.06|204.66|209.27|206.87|203.95|201.55|0
1652816100000|2022-05-17 19:35:00|206.51|204.11|209.45|207.05|210|207.6|205.41|203.01|0
1652816400000|2022-05-17 19:40:00|210.56|208.16|208.33|205.93|211.85|209.45|206.13|203.73|0
1652816700000|2022-05-17 19:45:00|208.15|205.75|214.08|211.68|215.39|212.99|208.15|205.75|0
1652817000000|2022-05-17 19:50:00|213.71|211.31|210.77|208.37|214.1|211.7|208.7|206.3|0
1652817300000|2022-05-17 19:55:00|212.25|209.85|206.38|203.98|212.99|210.59|206.38|203.98|0
1652817600000|2022-05-17 20:00:00|205.65|203.25|208.56|206.16|208.75|206.35|205.65|203.25|0
1652817900000|2022-05-17 20:05:00|208.75|206.35|206.46|204.06|208.75|206.35|204.19|201.79|0
1652818200000|2022-05-17 20:10:00|206.28|203.88|205.37|202.97|206.64|204.24|205.19|202.79|0
1652818500000|2022-05-17 20:15:00|205.57|202.77|204.67|201.87|205.75|202.95|203.77|200.97|0
1652818800000|2022-05-17 20:20:00|204.49|201.69|204.48|201.68|205.03|202.23|204.48|201.68|0
1652819100000|2022-05-17 20:25:00|204.66|201.86|204.3|201.5|205.38|202.58|204.3|201.5|0
1652819400000|2022-05-17 20:30:00|204.48|201.68|204.65|201.85|205.01|202.21|204.3|201.5|0
1652819700000|2022-05-17 20:35:00|205.01|202.21|204.47|201.67|205.01|202.21|204.47|201.67|0
1652820000000|2022-05-17 20:40:00|204.65|201.85|204.64|201.84|204.65|201.85|204.47|201.67|0
1652820300000|2022-05-17 20:45:00|204.46|201.66|204.28|201.48|204.46|201.66|204.1|201.3|0
1652820600000|2022-05-17 20:50:00|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652820900000|2022-05-17 20:55:00|204.45|201.65|204.36|201.56|204.45|201.65|204.09|201.29|0
1652821200000|2022-05-17 21:00:00|204.25|201.45|204.49|201.69|204.57|201.77|204.25|201.45|0
1652821500000|2022-05-17 21:05:00|204.46|201.66|204.48|201.68|204.58|201.78|204.27|201.47|0
1652821800000|2022-05-17 21:10:00|204.45|201.65|204.32|201.52|204.56|201.76|204.32|201.52|0
1652822100000|2022-05-17 21:15:00|204.29|201.49|204.29|201.49|204.35|201.55|204.27|201.47|0
1652822400000|2022-05-17 21:20:00|204.28|201.48|204.23|201.43|204.28|201.48|204.2|201.4|0
1652822700000|2022-05-17 21:25:00|204.2|201.4|204.28|201.48|204.28|201.48|204.02|201.22|0
1652823000000|2022-05-17 21:30:00|204.3|201.5|204.19|201.39|204.3|201.5|204.19|201.39|0
1652823300000|2022-05-17 21:35:00|204.22|201.42|204.37|201.57|204.53|201.73|204.14|201.34|0
1652823600000|2022-05-17 21:40:00|204.34|201.54|204.32|201.52|204.34|201.54|204.26|201.46|0
1652823900000|2022-05-17 21:45:00|204.29|201.49|204.21|201.41|204.29|201.49|204.13|201.33|0
1652824200000|2022-05-17 21:50:00|204.39|201.59|204.15|201.35|204.39|201.59|204.07|201.27|0
1652824500000|2022-05-17 21:55:00|204.17|201.37|204.01|201.21|204.3|201.5|203.99|201.19|0
1652824800000|2022-05-17 22:00:00|203.41|200.61|202.69|199.89|204.39|201.59|202.42|199.62|0
1652825100000|2022-05-17 22:05:00|202.77|199.97|202.05|199.25|202.77|199.97|201.34|198.54|0
1652825400000|2022-05-17 22:10:00|201.87|199.07|202.4|199.6|202.58|199.78|201.51|198.71|0
1652825700000|2022-05-17 22:15:00|202.23|199.43|201.78|198.98|202.76|199.96|201.24|198.44|0
1652826000000|2022-05-17 22:20:00|201.96|199.16|202.39|199.59|202.76|199.96|201.86|199.06|0
1652826300000|2022-05-17 22:25:00|202.31|199.51|202.12|199.32|202.57|199.77|201.85|199.05|0
1652826600000|2022-05-17 22:30:00|202.21|199.41|201.67|198.87|202.39|199.59|201.49|198.69|0
1652826900000|2022-05-17 22:35:00|201.85|199.05|202.02|199.22|202.2|199.4|201.67|198.87|0
1652827200000|2022-05-17 22:40:00|202.2|199.4|202.2|199.4|202.91|200.11|202.2|199.4|0
1652827500000|2022-05-17 22:45:00|202.02|199.22|202.55|199.75|202.55|199.75|201.66|198.86|0
1652827800000|2022-05-17 22:50:00|202.91|200.11|203.44|200.64|203.62|200.82|202.54|199.74|0
1652828100000|2022-05-17 22:55:00|203.62|200.82|204.51|201.71|204.51|201.71|203.62|200.82|0
1652828400000|2022-05-17 23:00:00|204.24|201.44|204.51|201.71|205.41|202.61|204.24|201.44|0
1652828700000|2022-05-17 23:05:00|204.6|201.8|205.4|202.6|205.58|202.78|204.24|201.44|0
1652829000000|2022-05-17 23:10:00|205.31|202.51|205.31|202.51|205.58|202.78|204.14|201.34|0
1652829300000|2022-05-17 23:15:00|205.22|202.42|205.03|202.23|205.39|202.59|204.86|202.06|0
1652829600000|2022-05-17 23:20:00|204.94|202.14|204.85|202.05|205.03|202.23|204.31|201.51|0
1652829900000|2022-05-17 23:25:00|204.94|202.14|205.02|202.22|205.74|202.94|204.84|202.04|0
1652830200000|2022-05-17 23:30:00|205.11|202.31|204.84|202.04|205.11|202.31|203.94|201.14|0
1652830500000|2022-05-17 23:35:00|204.93|202.13|207.9|205.1|208.09|205.29|204.93|202.13|0
1652830800000|2022-05-17 23:40:00|207.72|204.92|207.17|204.37|207.9|205.1|207.17|204.37|0
1652831100000|2022-05-17 23:45:00|206.99|204.19|208.26|205.46|208.44|205.64|206.81|204.01|0
1652831400000|2022-05-17 23:50:00|207.89|205.09|207.53|204.73|208.07|205.27|206.8|204|0
1652831700000|2022-05-17 23:55:00|207.71|204.91|207.88|205.08|207.89|205.09|207.16|204.36|0
1652832000000|2022-05-18 00:00:00|207.52|204.72|206.97|204.17|208.25|205.45|206.61|203.81|0
1652832300000|2022-05-18 00:05:00|206.79|203.99|205.7|202.9|206.97|204.17|205.7|202.9|0
1652832600000|2022-05-18 00:10:00|205.62|202.82|205.7|202.9|206.6|203.8|205.52|202.72|0
1652832900000|2022-05-18 00:15:00|205.88|203.08|205.69|202.89|206.33|203.53|205.51|202.71|0
1652833200000|2022-05-18 00:20:00|206.05|203.25|205.69|202.89|206.41|203.61|205.33|202.53|0
1652833500000|2022-05-18 00:25:00|205.87|203.07|206.59|203.79|206.59|203.79|205.51|202.71|0
1652833800000|2022-05-18 00:30:00|207.13|204.33|207.34|204.54|207.61|204.81|206.22|203.42|0
1652834100000|2022-05-18 00:35:00|207.16|204.36|209.51|206.71|209.51|206.71|206.98|204.18|0
1652834400000|2022-05-18 00:40:00|209.33|206.53|209.14|206.34|210.24|207.44|208.51|205.71|0
1652834700000|2022-05-18 00:45:00|208.96|206.16|208.59|205.79|210.05|207.25|208.59|205.79|0
1652835000000|2022-05-18 00:50:00|208.77|205.97|208.77|205.97|209.13|206.33|208.41|205.61|0
1652835300000|2022-05-18 00:55:00|208.95|206.15|209.31|206.51|209.95|207.15|208.77|205.97|0
1652835600000|2022-05-18 01:00:00|209.13|206.33|208.94|206.14|209.67|206.87|208.49|205.69|0
1652835900000|2022-05-18 01:05:00|209.03|206.23|209.76|206.96|210.94|208.14|208.94|206.14|0
1652836200000|2022-05-18 01:10:00|209.84|207.04|209.48|206.68|210.39|207.59|209.39|206.59|0
1652836500000|2022-05-18 01:15:00|209.39|206.59|210.2|207.4|210.75|207.95|208.93|206.13|0
1652836800000|2022-05-18 01:20:00|210.02|207.22|210.38|207.58|210.56|207.76|209.83|207.03|0
1652837100000|2022-05-18 01:25:00|210.37|207.57|210.73|207.93|211.47|208.67|210.01|207.21|0
1652837400000|2022-05-18 01:30:00|210.55|207.75|214.02|211.22|214.39|211.59|210.55|207.75|0
1652837700000|2022-05-18 01:35:00|214.12|211.32|213.65|210.85|214.49|211.69|213.47|210.67|0
1652838000000|2022-05-18 01:40:00|213.56|210.76|216.23|213.43|216.41|213.61|213.47|210.67|0
1652838300000|2022-05-18 01:45:00|215.95|213.15|215.11|212.31|216.69|213.89|215.11|212.31|0
1652838600000|2022-05-18 01:50:00|215.3|212.5|215.66|212.86|216.13|213.33|214.19|211.39|0
1652838900000|2022-05-18 01:55:00|215.85|213.05|213.45|210.65|215.85|213.05|213.45|210.65|0
1652839200000|2022-05-18 02:00:00|213.18|210.38|213.81|211.01|214.55|211.75|212.72|209.92|0
1652839500000|2022-05-18 02:05:00|213.91|211.11|213.99|211.19|215.1|212.3|213.81|211.01|0
1652839800000|2022-05-18 02:10:00|214.09|211.29|214.35|211.55|214.72|211.92|213.62|210.82|0
1652840100000|2022-05-18 02:15:00|214.63|211.83|213.43|210.63|214.91|212.11|213.25|210.45|0
1652840400000|2022-05-18 02:20:00|213.61|210.81|212.88|210.08|213.61|210.81|212.88|210.08|0
1652840700000|2022-05-18 02:25:00|212.69|209.89|212.32|209.52|213.24|210.44|212.14|209.34|0
1652841000000|2022-05-18 02:30:00|212.14|209.34|212.23|209.43|212.87|210.07|211.95|209.15|0
1652841300000|2022-05-18 02:35:00|212.13|209.33|212.22|209.42|212.68|209.88|211.95|209.15|0
1652841600000|2022-05-18 02:40:00|212.13|209.33|210.48|207.68|212.49|209.69|209.75|206.95|0
1652841900000|2022-05-18 02:45:00|210.39|207.59|211.3|208.5|211.76|208.96|210.39|207.59|0
1652842200000|2022-05-18 02:50:00|211.2|208.4|210.38|207.58|211.57|208.77|210.38|207.58|0
1652842500000|2022-05-18 02:55:00|210.47|207.67|211.93|209.13|212.2|209.4|210.29|207.49|0
1652842800000|2022-05-18 03:00:00|212.29|209.49|211.19|208.39|212.48|209.68|211.01|208.21|0
1652843100000|2022-05-18 03:05:00|211.37|208.57|211.73|208.93|212.01|209.21|211.19|208.39|0
1652843400000|2022-05-18 03:10:00|211.83|209.03|213.29|210.49|213.93|211.13|211.55|208.75|0
1652843700000|2022-05-18 03:15:00|213.19|210.39|213.74|210.94|213.93|211.13|212.83|210.03|0
1652844000000|2022-05-18 03:20:00|213.92|211.12|214.2|211.4|214.84|212.04|213.92|211.12|0
1652844300000|2022-05-18 03:25:00|214.29|211.49|214.1|211.3|214.56|211.76|214.1|211.3|0
1652844600000|2022-05-18 03:30:00|213.91|211.11|214.56|211.76|214.65|211.85|213.83|211.03|0
1652844900000|2022-05-18 03:35:00|214.74|211.94|219.83|217.03|221.7|218.9|214.64|211.84|0
1652845200000|2022-05-18 03:40:00|220.2|217.4|220.11|217.31|220.95|218.15|219.64|216.84|0
1652845500000|2022-05-18 03:45:00|220.01|217.21|218.52|215.72|220.38|217.58|218.15|215.35|0
1652845800000|2022-05-18 03:50:00|218.61|215.81|218.14|215.34|219.17|216.37|218.14|215.34|0
1652846100000|2022-05-18 03:55:00|218.33|215.53|217.39|214.59|218.51|215.71|216.93|214.13|0
1652846400000|2022-05-18 04:00:00|217.3|214.5|215.17|212.37|217.39|214.59|214.8|212|0
1652846700000|2022-05-18 04:05:00|214.99|212.19|215.17|212.37|215.63|212.83|214.71|211.91|0
1652847000000|2022-05-18 04:10:00|215.26|212.46|215.71|212.91|215.9|213.1|215.16|212.36|0
1652847300000|2022-05-18 04:15:00|215.53|212.73|215.89|213.09|216.27|213.47|215.53|212.73|0
1652847600000|2022-05-18 04:20:00|215.71|212.91|214.41|211.61|215.81|213.01|214.05|211.25|0
1652847900000|2022-05-18 04:25:00|214.6|211.8|215.61|212.81|215.88|213.08|214.32|211.52|0
1652848200000|2022-05-18 04:30:00|215.52|212.72|216.9|214.1|217.36|214.56|215.52|212.72|0
1652848500000|2022-05-18 04:35:00|216.8|214|217.73|214.93|217.73|214.93|216.43|213.63|0
1652848800000|2022-05-18 04:40:00|217.36|214.56|217.35|214.55|217.54|214.74|216.8|214|0
1652849100000|2022-05-18 04:45:00|217.54|214.74|218.46|215.66|218.84|216.04|217.54|214.74|0
1652849400000|2022-05-18 04:50:00|218.56|215.76|217.53|214.73|218.65|215.85|217.53|214.73|0
1652849700000|2022-05-18 04:55:00|217.71|214.91|217.71|214.91|218.08|215.28|217.15|214.35|0
1652850000000|2022-05-18 05:00:00|217.8|215|216.41|213.61|217.89|215.09|216.04|213.24|0
1652850300000|2022-05-18 05:05:00|216.22|213.42|215.48|212.68|216.22|213.42|214.1|211.3|0
1652850600000|2022-05-18 05:10:00|215.57|212.77|215.47|212.67|215.85|213.05|214.55|211.75|0
1652850900000|2022-05-18 05:15:00|215.38|212.58|215.1|212.3|215.66|212.86|214.73|211.93|0
1652851200000|2022-05-18 05:20:00|215.28|212.48|216.57|213.77|217.5|214.7|214.91|212.11|0
1652851500000|2022-05-18 05:25:00|216.76|213.96|216.57|213.77|217.68|214.88|216.01|213.21|0
1652851800000|2022-05-18 05:30:00|216.75|213.95|215.64|212.84|217.12|214.32|214.9|212.1|0
1652852100000|2022-05-18 05:35:00|215.73|212.93|215.82|213.02|215.92|213.12|215.27|212.47|0
1652852400000|2022-05-18 05:40:00|215.91|213.11|214.34|211.54|216.37|213.57|214.34|211.54|0
1652852700000|2022-05-18 05:45:00|214.15|211.35|213.96|211.16|214.52|211.72|213.42|210.62|0
1652853000000|2022-05-18 05:50:00|213.69|210.89|212.31|209.51|214.52|211.72|211.58|208.78|0
1652853300000|2022-05-18 05:55:00|212.12|209.32|211.39|208.59|212.31|209.51|210.66|207.86|0
1652853600000|2022-05-18 06:00:00|211.2|208.4|209.74|206.94|212.85|210.05|209.74|206.94|0
1652853900000|2022-05-18 06:05:00|209.83|207.03|212.66|209.86|212.84|210.04|209.74|206.94|0
1652854200000|2022-05-18 06:10:00|212.84|210.04|213.94|211.14|214.96|212.16|212.66|209.86|0
1652854500000|2022-05-18 06:15:00|214.04|211.24|213.48|210.68|214.31|211.51|212.56|209.76|0
1652854800000|2022-05-18 06:20:00|213.38|210.58|214.58|211.78|215.22|212.42|213.38|210.58|0
1652855100000|2022-05-18 06:25:00|214.4|211.6|215.4|212.6|215.4|212.6|213.66|210.86|0
1652855400000|2022-05-18 06:30:00|215.59|212.79|215.4|212.6|215.95|213.15|214.66|211.86|0
1652855700000|2022-05-18 06:35:00|215.21|212.41|214.62|211.82|216.14|213.34|214.62|211.82|0
1652856000000|2022-05-18 06:40:00|214.43|211.63|215.54|212.74|215.72|212.92|214.43|211.63|0
1652856300000|2022-05-18 06:45:00|215.72|212.92|215.9|213.1|217.01|214.21|215.72|212.92|0
1652856600000|2022-05-18 06:50:00|216|213.2|215.71|212.91|216.27|213.47|215.34|212.54|0
1652856900000|2022-05-18 06:55:00|215.62|212.82|216.08|213.28|216.82|214.02|215.43|212.63|0
1652857200000|2022-05-18 07:00:00|216.45|213.65|218.11|215.31|218.58|215.78|215.62|212.82|0
1652857500000|2022-05-18 07:05:00|217.91|215.51|216.24|213.84|218.47|216.07|215.78|213.38|0
1652857800000|2022-05-18 07:10:00|215.96|213.56|220.71|218.31|220.89|218.49|215.96|213.56|0
1652858100000|2022-05-18 07:15:00|220.8|218.4|221.66|219.26|222.77|220.37|220.05|217.65|0
1652858400000|2022-05-18 07:20:00|221.28|218.88|217.44|215.04|221.28|218.88|216.7|214.3|0
1652858700000|2022-05-18 07:25:00|217.81|215.41|218.74|216.34|218.93|216.53|217.62|215.22|0
1652859000000|2022-05-18 07:30:00|218.55|216.15|219.02|216.62|220.14|217.74|217.81|215.41|0
1652859300000|2022-05-18 07:35:00|218.83|216.43|220.79|218.39|220.79|218.39|218.36|215.96|0
1652859600000|2022-05-18 07:40:00|220.7|218.3|219.66|217.26|221.17|218.77|218.92|216.52|0
1652859900000|2022-05-18 07:45:00|219.57|217.17|221.34|218.94|221.53|219.13|219.47|217.07|0
1652860200000|2022-05-18 07:50:00|221.25|218.85|221.15|218.75|221.72|219.32|220.5|218.1|0
1652860500000|2022-05-18 07:55:00|220.96|218.56|219.18|216.78|221.15|218.75|218.15|215.75|0
1652860800000|2022-05-18 08:00:00|218.9|216.5|217.96|215.56|220.96|218.56|217.03|214.63|0
1652861100000|2022-05-18 08:05:00|217.77|215.37|217.96|215.56|218.7|216.3|217.21|214.81|0
1652861400000|2022-05-18 08:10:00|217.68|215.28|216.56|214.16|218.14|215.74|216.46|214.06|0
1652861700000|2022-05-18 08:15:00|216.65|214.25|218.6|216.2|218.69|216.29|215.81|213.41|0
1652862000000|2022-05-18 08:20:00|218.51|216.11|221.69|219.29|222.07|219.67|218.51|216.11|0
1652862300000|2022-05-18 08:25:00|221.6|219.2|219.24|216.84|221.88|219.48|219.24|216.84|0
1652862600000|2022-05-18 08:30:00|219.34|216.94|221.87|219.47|222.05|219.65|218.5|216.1|0
1652862900000|2022-05-18 08:35:00|221.96|219.56|221.86|219.46|222.05|219.65|221.21|218.81|0
1652863200000|2022-05-18 08:40:00|222.05|219.65|220.35|217.95|222.05|219.65|220.35|217.95|0
1652863500000|2022-05-18 08:45:00|220.45|218.05|220.45|218.05|220.64|218.24|219.79|217.39|0
1652863800000|2022-05-18 08:50:00|220.54|218.14|219.41|217.01|220.73|218.33|219.22|216.82|0
1652864100000|2022-05-18 08:55:00|219.22|216.82|218.28|215.88|219.22|216.82|218.01|215.61|0
1652864400000|2022-05-18 09:00:00|218.1|215.7|219.12|216.72|219.4|217|217.35|214.95|0
1652864700000|2022-05-18 09:05:00|219.02|216.62|218.27|215.87|219.68|217.28|218.27|215.87|0
1652865000000|2022-05-18 09:10:00|218.37|215.97|217.94|215.54|218.46|216.06|216.91|214.51|0
1652865300000|2022-05-18 09:15:00|218.03|215.63|218.21|215.81|219.34|216.94|218.03|215.63|0
1652865600000|2022-05-18 09:20:00|218.12|215.72|216.9|214.5|218.31|215.91|215.7|213.3|0
1652865900000|2022-05-18 09:25:00|217.09|214.69|218.49|216.09|218.49|216.09|216.53|214.13|0
1652866200000|2022-05-18 09:30:00|218.76|216.36|217.26|214.86|219.79|217.39|217.08|214.68|0
1652866500000|2022-05-18 09:35:00|217.17|214.77|216.7|214.3|217.26|214.86|216.24|213.84|0
1652866800000|2022-05-18 09:40:00|216.61|214.21|215.95|213.55|216.89|214.49|215.77|213.37|0
1652867100000|2022-05-18 09:45:00|216.05|213.65|215.86|213.46|216.32|213.92|214.28|211.88|0
1652867400000|2022-05-18 09:50:00|215.95|213.55|215.94|213.54|216.23|213.83|215.2|212.8|0
1652867700000|2022-05-18 09:55:00|215.76|213.36|212.05|209.65|216.13|213.73|212.05|209.65|0
1652868000000|2022-05-18 10:00:00|211.69|209.29|213.34|210.94|213.52|211.12|210.4|208|0
1652868300000|2022-05-18 10:05:00|213.44|211.04|213.52|211.12|214.26|211.86|212.51|210.11|0
1652868600000|2022-05-18 10:10:00|213.62|211.22|214.25|211.85|215|212.6|213.43|211.03|0
1652868900000|2022-05-18 10:15:00|214.17|211.77|213.7|211.3|214.99|212.59|213.51|211.11|0
1652869200000|2022-05-18 10:20:00|213.88|211.48|213.42|211.02|214.06|211.66|212.87|210.47|0
1652869500000|2022-05-18 10:25:00|213.32|210.92|212.95|210.55|214.15|211.75|212.76|210.36|0
1652869800000|2022-05-18 10:30:00|213.13|210.73|218.7|216.3|218.7|216.3|213.04|210.64|0
1652870100000|2022-05-18 10:35:00|218.52|216.12|219.45|217.05|220.01|217.61|218.14|215.74|0
1652870400000|2022-05-18 10:40:00|219.73|217.33|220.76|218.36|221.89|219.49|219.63|217.23|0
1652870700000|2022-05-18 10:45:00|220.94|218.54|220.94|218.54|221.13|218.73|220.19|217.79|0
1652871000000|2022-05-18 10:50:00|221.04|218.64|221.87|219.47|221.87|219.47|220.18|217.78|0
1652871300000|2022-05-18 10:55:00|221.5|219.1|220.24|217.84|221.69|219.29|220.05|217.65|0
1652871600000|2022-05-18 11:00:00|219.86|217.46|223.25|220.85|223.63|221.23|219.11|216.71|0
1652871900000|2022-05-18 11:05:00|223.44|221.04|226.72|224.32|227.48|225.08|223.35|220.95|0
1652872200000|2022-05-18 11:10:00|226.91|224.51|228.24|225.84|228.62|226.22|226.33|223.93|0
1652872500000|2022-05-18 11:15:00|228.15|225.75|227.66|225.26|228.62|226.22|227.09|224.69|0
1652872800000|2022-05-18 11:20:00|227.76|225.36|229.79|227.39|230.73|228.33|227.28|224.88|0
1652873100000|2022-05-18 11:25:00|229.98|227.58|231.22|228.82|231.7|229.3|229.21|226.81|0
1652873400000|2022-05-18 11:30:00|231.12|228.72|229.01|226.61|231.12|228.72|227.87|225.47|0
1652873700000|2022-05-18 11:35:00|229.2|226.8|229.2|226.8|229.87|227.47|227.29|224.89|0
1652874000000|2022-05-18 11:40:00|229.39|226.99|232.07|229.67|232.07|229.67|229.39|226.99|0
1652874300000|2022-05-18 11:45:00|231.88|229.48|231.59|229.19|233.23|230.83|231.49|229.09|0
1652874600000|2022-05-18 11:50:00|231.49|229.09|230.43|228.03|232.45|230.05|230.34|227.94|0
1652874900000|2022-05-18 11:55:00|230.53|228.13|232.44|230.04|232.83|230.43|230.33|227.93|0
1652875200000|2022-05-18 12:00:00|232.25|229.85|231.29|228.89|232.64|230.24|231.29|228.89|0
1652875500000|2022-05-18 12:05:00|231.09|228.69|229.56|227.16|231.09|228.69|228.98|226.58|0
1652875800000|2022-05-18 12:10:00|229.36|226.96|229.17|226.77|231.47|229.07|228.98|226.58|0
1652876100000|2022-05-18 12:15:00|229.55|227.15|227.11|224.71|229.74|227.34|227.11|224.71|0
1652876400000|2022-05-18 12:20:00|227.21|224.81|227.68|225.28|227.87|225.47|226.34|223.94|0
1652876700000|2022-05-18 12:25:00|227.59|225.19|225.76|223.36|228.06|225.66|224.34|221.94|0
1652877000000|2022-05-18 12:30:00|225.67|223.27|227.86|225.46|228.44|226.04|225.29|222.89|0
1652877300000|2022-05-18 12:35:00|228.15|225.75|230.26|227.86|231.13|228.73|228.05|225.65|0
1652877600000|2022-05-18 12:40:00|230.36|227.96|233.83|231.43|234.02|231.62|229.97|227.57|0
1652877900000|2022-05-18 12:45:00|234.02|231.62|235.57|233.17|235.77|233.37|232.86|230.46|0
1652878200000|2022-05-18 12:50:00|235.77|233.37|238.69|236.29|238.89|236.49|235.57|233.17|0
1652878500000|2022-05-18 12:55:00|238.6|236.2|241.64|239.24|242.03|239.63|237.91|235.51|0
1652878800000|2022-05-18 13:00:00|241.83|239.43|239.67|237.27|241.94|239.54|238.69|236.29|0
1652879100000|2022-05-18 13:05:00|239.47|237.07|243.8|241.4|244.19|241.79|239.27|236.87|0
1652879400000|2022-05-18 13:10:00|243.6|241.2|244.3|241.9|245.18|242.78|241.86|239.46|0
1652879700000|2022-05-18 13:15:00|245.38|242.98|244.98|242.58|245.57|243.17|244.2|241.8|0
1652880000000|2022-05-18 13:20:00|244.78|242.38|244.39|241.99|245.57|243.17|243.41|241.01|0
1652880300000|2022-05-18 13:25:00|244.58|242.18|242.42|240.02|244.78|242.38|242.23|239.83|0
1652880600000|2022-05-18 13:30:00|243.2|240.8|244.97|242.57|246.94|244.54|241.83|239.43|0
1652880900000|2022-05-18 13:35:00|246.15|243.75|250.7|248.3|252.49|250.09|240.66|238.26|0
1652881200000|2022-05-18 13:40:00|251|248.6|255.58|253.18|257.7|255.3|250.7|248.3|0
1652881500000|2022-05-18 13:45:00|254.98|252.58|254.28|251.88|256.18|253.78|250.78|248.38|0
1652881800000|2022-05-18 13:50:00|254.17|251.77|255.77|253.37|258.99|256.59|252.77|250.37|0
1652882100000|2022-05-18 13:55:00|256.57|254.17|262.51|260.11|263.83|261.43|255.57|253.17|0
1652882400000|2022-05-18 14:00:00|262.1|259.7|259.07|256.67|262.91|260.51|256.85|254.45|0
1652882700000|2022-05-18 14:05:00|259.47|257.07|262.5|260.1|262.5|260.1|254.45|252.05|0
1652883000000|2022-05-18 14:10:00|263.11|260.71|257.45|255.05|263.92|261.52|257.05|254.65|0
1652883300000|2022-05-18 14:15:00|257.25|254.85|259.26|256.86|261.07|258.67|255.64|253.24|0
1652883600000|2022-05-18 14:20:00|259.66|257.26|260.87|258.47|264.11|261.71|255.84|253.44|0
1652883900000|2022-05-18 14:25:00|260.66|258.26|267.77|265.37|267.77|265.37|257.24|254.84|0
1652884200000|2022-05-18 14:30:00|268.39|265.99|267.97|265.57|269.82|267.42|265.53|263.13|0
1652884500000|2022-05-18 14:35:00|268.18|265.78|267.15|264.75|270.86|268.46|267.15|264.75|0
1652884800000|2022-05-18 14:40:00|267.36|264.96|267.15|264.75|269.82|267.42|265.71|263.31|0
1652885100000|2022-05-18 14:45:00|267.76|265.36|264.07|261.67|269.82|267.42|261.22|258.82|0
1652885400000|2022-05-18 14:50:00|264.27|261.87|267.34|264.94|268.99|266.59|264.27|261.87|0
1652885700000|2022-05-18 14:55:00|267.75|265.35|264.47|262.07|269.4|267|264.47|262.07|0
1652886000000|2022-05-18 15:00:00|264.88|262.48|271|268.6|272.03|269.63|264.88|262.48|0
1652886300000|2022-05-18 15:05:00|271.21|268.81|275.98|273.58|275.98|273.58|270.17|267.77|0
1652886600000|2022-05-18 15:10:00|276.19|273.79|278.69|276.29|279.95|277.55|276.09|273.69|0
1652886900000|2022-05-18 15:15:00|279.11|276.71|284.78|282.38|286.68|284.28|278.9|276.5|0
1652887200000|2022-05-18 15:20:00|284.57|282.17|293.84|291.44|294.54|292.14|284.57|282.17|0
1652887500000|2022-05-18 15:25:00|293.63|291.23|296.6|294.2|298.09|295.69|289.83|287.43|0
1652887800000|2022-05-18 15:30:00|296.81|294.41|293.63|291.23|300.87|298.47|293.41|291.01|0
1652888100000|2022-05-18 15:35:00|293.41|291.01|292.78|290.38|294.26|291.86|289.4|287|0
1652888400000|2022-05-18 15:40:00|292.99|290.59|287.29|284.89|293.62|291.22|286.87|284.47|0
1652888700000|2022-05-18 15:45:00|288.13|285.73|292.35|289.95|294.68|292.28|287.5|285.1|0
1652889000000|2022-05-18 15:50:00|292.77|290.37|301.92|299.52|301.92|299.52|290.23|287.83|0
1652889300000|2022-05-18 15:55:00|302.13|299.73|301.65|299.25|303.15|300.75|298.03|295.63|0
1652889600000|2022-05-18 16:00:00|302.08|299.68|302.29|299.89|303.78|301.38|299.3|296.9|0
1652889900000|2022-05-18 16:05:00|302.07|299.67|306.78|304.38|308.29|305.89|302.07|299.67|0
1652890200000|2022-05-18 16:10:00|306.14|303.74|303.78|301.38|309.15|306.75|302.92|300.52|0
1652890500000|2022-05-18 16:15:00|303.56|301.16|302.92|300.52|304.63|302.23|299.08|296.68|0
1652890800000|2022-05-18 16:20:00|302.7|300.3|311.95|309.55|312.16|309.76|302.06|299.66|0
1652891100000|2022-05-18 16:25:00|311.73|309.33|308.92|306.52|311.73|309.33|306.88|304.48|0
1652891400000|2022-05-18 16:30:00|308.49|306.09|304.84|302.44|311.29|308.89|304.84|302.44|0
1652891700000|2022-05-18 16:35:00|305.26|302.86|303.33|300.93|307.62|305.22|302.05|299.65|0
1652892000000|2022-05-18 16:40:00|303.12|300.72|307.41|305.01|308.27|305.87|303.12|300.72|0
1652892300000|2022-05-18 16:45:00|307.84|305.44|300.55|298.15|308.91|306.51|300.55|298.15|0
1652892600000|2022-05-18 16:50:00|300.12|297.72|298.2|295.8|300.98|298.58|296.72|294.32|0
1652892900000|2022-05-18 16:55:00|297.35|294.95|296.71|294.31|300.54|298.14|295.86|293.46|0
1652893200000|2022-05-18 17:00:00|296.92|294.52|303.96|301.56|303.96|301.56|296.92|294.52|0
1652893500000|2022-05-18 17:05:00|305.67|303.27|314.95|312.55|315.6|313.2|305.67|303.27|0
1652893800000|2022-05-18 17:10:00|315.17|312.77|318.21|315.81|318.86|316.46|313.65|311.25|0
1652894100000|2022-05-18 17:15:00|317.99|315.59|322.73|320.33|322.79|320.39|317.56|315.16|0
1652894400000|2022-05-18 17:20:00|321.85|319.45|321.41|319.01|322.07|319.67|317.5|315.1|0
1652894700000|2022-05-18 17:25:00|320.98|318.58|320.32|317.92|323.81|321.41|319.02|316.62|0
1652895000000|2022-05-18 17:30:00|320.54|318.14|318.04|315.64|322.94|320.54|317.93|315.53|0
1652895300000|2022-05-18 17:35:00|318.14|315.74|316.84|314.44|319.66|317.26|315.76|313.36|0
1652895600000|2022-05-18 17:40:00|316.62|314.22|326.21|323.81|327.75|325.35|316.62|314.22|0
1652895900000|2022-05-18 17:45:00|326.43|324.03|332.15|329.75|332.26|329.86|325.12|322.72|0
1652896200000|2022-05-18 17:50:00|331.92|329.52|332.58|330.18|335.68|333.28|330.16|327.76|0
1652896500000|2022-05-18 17:55:00|332.8|330.4|333.57|331.17|337.32|334.92|332.02|329.62|0
1652896800000|2022-05-18 18:00:00|332.91|330.51|332.46|330.06|336.43|334.03|330.27|327.87|0
1652897100000|2022-05-18 18:05:00|331.59|329.19|331.14|328.74|336.21|333.81|330.49|328.09|0
1652897400000|2022-05-18 18:10:00|330.48|328.08|334.66|332.26|335.54|333.14|328.5|326.1|0
1652897700000|2022-05-18 18:15:00|334.44|332.04|329.59|327.19|337.75|335.35|327.62|325.22|0
1652898000000|2022-05-18 18:20:00|330.25|327.85|330.69|328.29|333.23|330.83|326.52|324.12|0
1652898300000|2022-05-18 18:25:00|330.25|327.85|326.52|324.12|330.25|327.85|325.65|323.25|0
1652898600000|2022-05-18 18:30:00|326.74|324.34|335.09|332.69|336.2|333.8|324.99|322.59|0
1652898900000|2022-05-18 18:35:00|335.31|332.91|338.84|336.44|342.19|339.79|335.31|332.91|0
1652899200000|2022-05-18 18:40:00|339.06|336.66|339.06|336.66|341.27|338.87|334.86|332.46|0
1652899500000|2022-05-18 18:45:00|339.72|337.32|336.62|334.22|345.05|342.65|334.42|332.02|0
1652899800000|2022-05-18 18:50:00|337.18|334.78|341.05|338.65|342.6|340.2|334.64|332.24|0
1652900100000|2022-05-18 18:55:00|341.27|338.87|343.49|341.09|345.93|343.53|337.06|334.66|0
1652900400000|2022-05-18 19:00:00|344.6|342.2|341.93|339.53|344.6|342.2|338.61|336.21|0
1652900700000|2022-05-18 19:05:00|342.37|339.97|342.26|339.86|342.59|340.19|335.73|333.33|0
1652901000000|2022-05-18 19:10:00|342.15|339.75|344.37|341.97|344.37|341.97|337.72|335.32|0
1652901300000|2022-05-18 19:15:00|344.59|342.19|342.14|339.74|344.59|342.19|338.82|336.42|0
1652901600000|2022-05-18 19:20:00|341.25|338.85|349.79|347.39|350.68|348.28|339.04|336.64|0
1652901900000|2022-05-18 19:25:00|349.57|347.17|351.8|349.4|353.14|350.74|348.9|346.5|0
1652902200000|2022-05-18 19:30:00|352.02|349.62|351.91|349.51|353.14|350.74|348.67|346.27|0
1652902500000|2022-05-18 19:35:00|351.79|349.39|338.24|335.84|352.91|350.51|335.26|332.86|0
1652902800000|2022-05-18 19:40:00|338.47|336.07|345.79|343.39|348.03|345.63|335.59|333.19|0
1652903100000|2022-05-18 19:45:00|346.46|344.06|350.48|348.08|352.05|349.65|343.34|340.94|0
1652903400000|2022-05-18 19:50:00|349.14|346.74|352.27|349.87|353.85|351.45|341.79|339.39|0
1652903700000|2022-05-18 19:55:00|352.5|350.1|339.56|337.16|352.95|350.55|339.56|337.16|0
1652904000000|2022-05-18 20:00:00|339.34|336.94|347.79|345.39|350.25|347.85|339.34|336.94|0
1652904300000|2022-05-18 20:05:00|348.24|345.84|352.77|350.37|354.12|351.72|348.24|345.84|0
1652904600000|2022-05-18 20:10:00|352.32|349.92|352.21|349.81|354.34|351.94|350.74|348.34|0
1652904900000|2022-05-18 20:15:00|352.07|349.27|354.77|351.97|356.12|353.32|351.84|349.04|0
1652905200000|2022-05-18 20:20:00|355.11|352.31|354.99|352.19|356.34|353.54|354.76|351.96|0
1652905500000|2022-05-18 20:25:00|355.21|352.41|354.65|351.85|356.79|353.99|354.54|351.74|0
1652905800000|2022-05-18 20:30:00|354.76|351.96|353.63|350.83|355.21|352.41|352.96|350.16|0
1652906100000|2022-05-18 20:35:00|353.41|350.61|354.53|351.73|355.43|352.63|352.96|350.16|0
1652906400000|2022-05-18 20:40:00|354.31|351.51|353.4|350.6|354.98|352.18|352.73|349.93|0
1652906700000|2022-05-18 20:45:00|353.18|350.38|349.8|347|353.4|350.6|349.58|346.78|0
1652907000000|2022-05-18 20:50:00|349.58|346.78|348.35|345.55|351.37|348.57|348.01|345.21|0
1652907300000|2022-05-18 20:55:00|347.78|344.98|349.24|346.44|350.7|347.9|347.45|344.65|0
1652907600000|2022-05-18 21:00:00|349.37|346.57|349.01|346.21|349.7|346.9|349.01|346.21|0
1652907900000|2022-05-18 21:05:00|349.07|346.27|348.68|345.88|349.24|346.44|348.35|345.55|0
1652908200000|2022-05-18 21:10:00|348.58|345.78|348.96|346.16|349.23|346.43|348.58|345.78|0
1652908500000|2022-05-18 21:15:00|349|346.2|349.16|346.36|349.2|346.4|348.6|345.8|0
1652908800000|2022-05-18 21:20:00|349.2|346.4|348.4|345.6|349.36|346.56|348.4|345.6|0
1652909100000|2022-05-18 21:25:00|348.5|345.7|348.54|345.74|348.67|345.87|348.47|345.67|0
1652909400000|2022-05-18 21:30:00|348.63|345.83|348.53|345.73|348.63|345.83|348.5|345.7|0
1652909700000|2022-05-18 21:35:00|348.6|345.8|348.57|345.77|348.67|345.87|348.57|345.77|0
1652910000000|2022-05-18 21:40:00|348.53|345.73|348.69|345.89|348.85|346.05|348.37|345.57|0
1652910300000|2022-05-18 21:45:00|348.53|345.73|348.43|345.63|348.53|345.73|348.43|345.63|0
1652910600000|2022-05-18 21:50:00|348.59|345.79|348.23|345.43|348.59|345.79|348.23|345.43|0
1652910900000|2022-05-18 21:55:00|348.19|345.39|347.7|344.9|348.23|345.43|346.99|344.19|0
1652911200000|2022-05-18 22:00:00|347.19|344.39|348.64|345.84|348.64|345.84|344.95|342.15|0
1652911500000|2022-05-18 22:05:00|348.76|345.96|348.53|345.73|350.44|347.64|347.97|345.17|0
1652911800000|2022-05-18 22:10:00|348.19|345.39|346.4|343.6|349.09|346.29|346.07|343.27|0
1652912100000|2022-05-18 22:15:00|346.07|343.27|344.83|342.03|348.19|345.39|344.38|341.58|0
1652912400000|2022-05-18 22:20:00|345.05|342.25|345.72|342.92|346.17|343.37|344.16|341.36|0
1652912700000|2022-05-18 22:25:00|345.61|342.81|350.42|347.62|350.42|347.62|345.05|342.25|0
1652913000000|2022-05-18 22:30:00|350.2|347.4|346.61|343.81|350.2|347.4|345.94|343.14|0
1652913300000|2022-05-18 22:35:00|346.39|343.59|346.16|343.36|346.83|344.03|344.82|342.02|0
1652913600000|2022-05-18 22:40:00|346.05|343.25|344.82|342.02|346.16|343.36|344.82|342.02|0
1652913900000|2022-05-18 22:45:00|345.04|342.24|346.15|343.35|346.83|344.03|345.04|342.24|0
1652914200000|2022-05-18 22:50:00|346.49|343.69|347.94|345.14|348.39|345.59|346.27|343.47|0
1652914500000|2022-05-18 22:55:00|347.72|344.92|345.93|343.13|347.72|344.92|345.03|342.23|0
1652914800000|2022-05-18 23:00:00|346.15|343.35|346.37|343.57|346.94|344.14|345.37|342.57|0
1652915100000|2022-05-18 23:05:00|346.26|343.46|348.16|345.36|348.16|345.36|345.25|342.45|0
1652915400000|2022-05-18 23:10:00|348.73|345.93|351.98|349.18|352.54|349.74|348.61|345.81|0
1652915700000|2022-05-18 23:15:00|352.2|349.4|353.1|350.3|353.55|350.75|351.3|348.5|0
1652916000000|2022-05-18 23:20:00|352.87|350.07|351.52|348.72|353.67|350.87|351.3|348.5|0
1652916300000|2022-05-18 23:25:00|351.3|348.5|352.19|349.39|352.99|350.19|351.3|348.5|0
1652916600000|2022-05-18 23:30:00|352.53|349.73|352.53|349.73|352.76|349.96|350.39|347.59|0
1652916900000|2022-05-18 23:35:00|352.64|349.84|360.77|357.97|361.9|359.1|352.08|349.28|0
1652917200000|2022-05-18 23:40:00|360.54|357.74|359.18|356.38|362.93|360.13|358.73|355.93|0
1652917500000|2022-05-18 23:45:00|358.73|355.93|360.76|357.96|361.9|359.1|358.28|355.48|0
1652917800000|2022-05-18 23:50:00|360.99|358.19|360.54|357.74|361.9|359.1|359.97|357.17|0
1652918100000|2022-05-18 23:55:00|360.99|358.19|363.26|360.46|363.48|360.68|359.4|356.6|0
1652918400000|2022-05-19 00:00:00|364.85|362.05|359.85|357.05|365.76|362.96|358.49|355.69|0
1652918700000|2022-05-19 00:05:00|359.62|356.82|352.96|350.16|361.21|358.41|352.62|349.82|0
1652919000000|2022-05-19 00:10:00|353.07|350.27|355.32|352.52|355.67|352.87|351.95|349.15|0
1652919300000|2022-05-19 00:15:00|354.87|352.07|356|353.2|357.13|354.33|353.75|350.95|0
1652919600000|2022-05-19 00:20:00|356.45|353.65|356.35|353.55|358.26|355.46|355.89|353.09|0
1652919900000|2022-05-19 00:25:00|356.24|353.44|357.44|354.64|359.69|356.89|355.23|352.43|0
1652920200000|2022-05-19 00:30:00|357.67|354.87|355.19|352.39|360.14|357.34|355.19|352.39|0
1652920500000|2022-05-19 00:35:00|355.53|352.73|356.76|353.96|357.66|354.86|354.97|352.17|0
1652920800000|2022-05-19 00:40:00|356.66|353.86|356.76|353.96|358.9|356.1|355.19|352.39|0
1652921100000|2022-05-19 00:45:00|357.21|354.41|358.11|355.31|359.01|356.21|356.09|353.29|0
1652921400000|2022-05-19 00:50:00|358.56|355.76|358.55|355.75|359.91|357.11|357.43|354.63|0
1652921700000|2022-05-19 00:55:00|358.78|355.98|357.88|355.08|359.57|356.77|357.77|354.97|0
1652922000000|2022-05-19 01:00:00|356.98|354.18|356.42|353.62|357.88|355.08|355.63|352.83|0
1652922300000|2022-05-19 01:05:00|356.3|353.5|356.3|353.5|358.77|355.97|355.18|352.38|0
1652922600000|2022-05-19 01:10:00|356.19|353.39|355.4|352.6|357.2|354.4|353.83|351.03|0
1652922900000|2022-05-19 01:15:00|355.51|352.71|355.84|353.04|356.41|353.61|354.72|351.92|0
1652923200000|2022-05-19 01:20:00|356.74|353.94|360.46|357.66|361.47|358.67|356.74|353.94|0
1652923500000|2022-05-19 01:25:00|361.02|358.22|359.21|356.41|361.24|358.44|358.54|355.74|0
1652923800000|2022-05-19 01:30:00|359.66|356.86|360.9|358.1|362.14|359.34|359.33|356.53|0
1652924100000|2022-05-19 01:35:00|361.13|358.33|362.26|359.46|363.5|360.7|359.89|357.09|0
1652924400000|2022-05-19 01:40:00|361.91|359.11|360.78|357.98|365.53|362.73|360.78|357.98|0
1652924700000|2022-05-19 01:45:00|360.56|357.76|358.3|355.5|360.56|357.76|357.4|354.6|0
1652925000000|2022-05-19 01:50:00|358.08|355.28|358.75|355.95|359.88|357.08|356.95|354.15|0
1652925300000|2022-05-19 01:55:00|358.97|356.17|358.75|355.95|359.42|356.62|357.85|355.05|0
1652925600000|2022-05-19 02:00:00|358.97|356.17|358.29|355.49|359.42|356.62|357.84|355.04|0
1652925900000|2022-05-19 02:05:00|358.52|355.72|357.84|355.04|358.74|355.94|355.14|352.34|0
1652926200000|2022-05-19 02:10:00|357.62|354.82|357.28|354.48|358.29|355.49|356.71|353.91|0
1652926500000|2022-05-19 02:15:00|357.5|354.7|357.61|354.81|358.29|355.49|356.94|354.14|0
1652926800000|2022-05-19 02:20:00|357.84|355.04|357.61|354.81|358.06|355.26|357.16|354.36|0
1652927100000|2022-05-19 02:25:00|357.38|354.58|356.71|353.91|357.38|354.58|355.36|352.56|0
1652927400000|2022-05-19 02:30:00|356.82|354.02|355.02|352.22|356.93|354.13|354.01|351.21|0
1652927700000|2022-05-19 02:35:00|354.46|351.66|353.56|350.76|355.13|352.33|352.88|350.08|0
1652928000000|2022-05-19 02:40:00|354.01|351.21|348.19|345.39|354.23|351.43|347.29|344.49|0
1652928300000|2022-05-19 02:45:00|347.96|345.16|347.29|344.49|347.96|345.16|345.07|342.27|0
1652928600000|2022-05-19 02:50:00|347.18|344.38|346.4|343.6|347.74|344.94|345.73|342.93|0
1652928900000|2022-05-19 02:55:00|346.17|343.37|343.5|340.7|346.62|343.82|343.28|340.48|0
1652929200000|2022-05-19 03:00:00|343.72|340.92|341.17|338.37|343.72|340.92|341.06|338.26|0
1652929500000|2022-05-19 03:05:00|341.06|338.26|341.05|338.25|342.16|339.36|339.06|336.26|0
1652929800000|2022-05-19 03:10:00|341.28|338.48|342.84|340.04|343.51|340.71|341.28|338.48|0
1652930100000|2022-05-19 03:15:00|343.06|340.26|343.72|340.92|344.17|341.37|342.95|340.15|0
1652930400000|2022-05-19 03:20:00|343.5|340.7|336.74|333.94|344.17|341.37|335.41|332.61|0
1652930700000|2022-05-19 03:25:00|336.85|334.05|337.51|334.71|337.95|335.15|333.75|330.95|0
1652931000000|2022-05-19 03:30:00|337.4|334.6|339.5|336.7|339.5|336.7|337.06|334.26|0
1652931300000|2022-05-19 03:35:00|339.17|336.37|337.28|334.48|339.61|336.81|335.51|332.71|0
1652931600000|2022-05-19 03:40:00|337.06|334.26|336.06|333.26|337.72|334.92|333.08|330.28|0
1652931900000|2022-05-19 03:45:00|335.95|333.15|333.3|330.5|336.61|333.81|333.08|330.28|0
1652932200000|2022-05-19 03:50:00|332.86|330.06|335.84|333.04|336.28|333.48|332.64|329.84|0
1652932500000|2022-05-19 03:55:00|335.72|332.92|335.28|332.48|336.61|333.81|334.18|331.38|0
1652932800000|2022-05-19 04:00:00|335.39|332.59|336.82|334.02|337.04|334.24|335.28|332.48|0
1652933100000|2022-05-19 04:05:00|337.04|334.24|335.94|333.14|337.04|334.24|335.49|332.69|0
1652933400000|2022-05-19 04:10:00|335.71|332.91|335.71|332.91|336.6|333.8|335.27|332.47|0
1652933700000|2022-05-19 04:15:00|335.49|332.69|335.27|332.47|335.49|332.69|334.17|331.37|0
1652934000000|2022-05-19 04:20:00|335.05|332.25|334.6|331.8|336.37|333.57|334.16|331.36|0
1652934300000|2022-05-19 04:25:00|334.5|331.7|335.92|333.12|335.92|333.12|334.38|331.58|0
1652934600000|2022-05-19 04:30:00|336.14|333.34|337.25|334.45|338.58|335.78|335.48|332.68|0
1652934900000|2022-05-19 04:35:00|337.47|334.67|338.35|335.55|338.79|335.99|336.14|333.34|0
1652935200000|2022-05-19 04:40:00|337.91|335.11|337.02|334.22|338.79|335.99|336.91|334.11|0
1652935500000|2022-05-19 04:45:00|336.91|334.11|334.15|331.35|337.14|334.34|333.27|330.47|0
1652935800000|2022-05-19 04:50:00|334.59|331.79|334.58|331.78|335.47|332.67|334.15|331.35|0
1652936100000|2022-05-19 04:55:00|334.36|331.56|336.13|333.33|336.13|333.33|333.92|331.12|0
1652936400000|2022-05-19 05:00:00|335.69|332.89|337.23|334.43|337.67|334.87|333.7|330.9|0
1652936700000|2022-05-19 05:05:00|337.45|334.65|337.12|334.32|337.89|335.09|334.58|331.78|0
1652937000000|2022-05-19 05:10:00|337.01|334.21|339.88|337.08|340|337.2|336.34|333.54|0
1652937300000|2022-05-19 05:15:00|339.66|336.86|339.11|336.31|340.99|338.19|338.99|336.19|0
1652937600000|2022-05-19 05:20:00|339.21|336.41|338.33|335.53|339.44|336.64|337.44|334.64|0
1652937900000|2022-05-19 05:25:00|338.22|335.42|338.99|336.19|339.65|336.85|337.44|334.64|0
1652938200000|2022-05-19 05:30:00|338.77|335.97|342.76|339.96|343.21|340.41|338.77|335.97|0
1652938500000|2022-05-19 05:35:00|342.88|340.08|348.67|345.87|349.57|346.77|342.88|340.08|0
1652938800000|2022-05-19 05:40:00|348.78|345.98|344.98|342.18|349.68|346.88|344.54|341.74|0
1652939100000|2022-05-19 05:45:00|344.76|341.96|347.1|344.3|347.55|344.75|342.75|339.95|0
1652939400000|2022-05-19 05:50:00|346.99|344.19|346.54|343.74|347.33|344.53|345.42|342.62|0
1652939700000|2022-05-19 05:55:00|346.43|343.63|346.31|343.51|347.65|344.85|344.42|341.62|0
1652940000000|2022-05-19 06:00:00|346.87|344.07|348.77|345.97|350.11|347.31|344.97|342.17|0
1652940300000|2022-05-19 06:05:00|348.99|346.19|344.08|341.28|349.89|347.09|344.08|341.28|0
1652940600000|2022-05-19 06:10:00|343.52|340.72|345.75|342.95|346.53|343.73|341.85|339.05|0
1652940900000|2022-05-19 06:15:00|345.53|342.73|347.19|344.39|347.86|345.06|343.4|340.6|0
1652941200000|2022-05-19 06:20:00|347.31|344.51|348.53|345.73|349.43|346.63|346.97|344.17|0
1652941500000|2022-05-19 06:25:00|347.41|344.61|347.64|344.84|348.31|345.51|345.85|343.05|0
1652941800000|2022-05-19 06:30:00|347.41|344.61|344.51|341.71|347.86|345.06|342.5|339.7|0
1652942100000|2022-05-19 06:35:00|344.28|341.48|343.39|340.59|344.73|341.93|342.39|339.59|0
1652942400000|2022-05-19 06:40:00|343.17|340.37|347.4|344.6|348.3|345.5|343.06|340.26|0
1652942700000|2022-05-19 06:45:00|347.63|344.83|348.07|345.27|348.52|345.72|346.06|343.26|0
1652943000000|2022-05-19 06:50:00|347.85|345.05|348.74|345.94|349.19|346.39|347.07|344.27|0
1652943300000|2022-05-19 06:55:00|348.63|345.83|347.84|345.04|349.3|346.5|347.4|344.6|0
1652943600000|2022-05-19 07:00:00|348.41|345.61|351.85|349.05|355.12|352.32|348.41|345.61|0
1652943900000|2022-05-19 07:05:00|350.75|348.35|347.93|345.53|351.2|348.8|346.36|343.96|0
1652944200000|2022-05-19 07:10:00|348.5|346.1|354.13|351.73|356.72|354.32|348.5|346.1|0
1652944500000|2022-05-19 07:15:00|354.46|352.06|354.91|352.51|358.31|355.91|351.53|349.13|0
1652944800000|2022-05-19 07:20:00|354.8|352.4|363.86|361.46|364.44|362.04|354.8|352.4|0
1652945100000|2022-05-19 07:25:00|364.44|362.04|370.19|367.79|370.42|368.02|363.81|361.41|0
1652945400000|2022-05-19 07:30:00|369.73|367.33|377.01|374.61|379.81|377.41|369.73|367.33|0
1652945700000|2022-05-19 07:35:00|376.78|374.38|385.96|383.56|386.42|384.02|376.55|374.15|0
1652946000000|2022-05-19 07:40:00|385.5|383.1|379.52|377.12|385.96|383.56|378.04|375.64|0
1652946300000|2022-05-19 07:45:00|379.64|377.24|374.94|372.54|379.64|377.24|373.69|371.29|0
1652946600000|2022-05-19 07:50:00|375.17|372.77|376.66|374.26|378.03|375.63|374.26|371.86|0
1652946900000|2022-05-19 07:55:00|375.75|373.35|369.01|366.61|375.86|373.46|368.22|365.82|0
1652947200000|2022-05-19 08:00:00|369.7|367.3|376.54|374.14|376.54|374.14|368.79|366.39|0
1652947500000|2022-05-19 08:05:00|376.66|374.26|374.93|372.53|380.43|378.03|374.48|372.08|0
1652947800000|2022-05-19 08:10:00|374.48|372.08|371.51|369.11|377.57|375.17|371.28|368.88|0
1652948100000|2022-05-19 08:15:00|371.28|368.88|378.59|376.19|379.28|376.88|370.6|368.2|0
1652948400000|2022-05-19 08:20:00|378.36|375.96|377.79|375.39|379.28|376.88|376.76|374.36|0
1652948700000|2022-05-19 08:25:00|377.67|375.27|380.54|378.14|381.69|379.29|374.47|372.07|0
1652949000000|2022-05-19 08:30:00|377.9|375.5|384.32|381.92|384.67|382.27|377.33|374.93|0
1652949300000|2022-05-19 08:35:00|384.09|381.69|382.25|379.85|384.78|382.38|381.91|379.51|0
1652949600000|2022-05-19 08:40:00|382.6|380.2|386.31|383.91|386.31|383.91|382.25|379.85|0
1652949900000|2022-05-19 08:45:00|386.19|383.79|385.96|383.56|386.42|384.02|382.29|379.89|0
1652950200000|2022-05-19 08:50:00|386.19|383.79|382.75|380.35|386.19|383.79|381.83|379.43|0
1652950500000|2022-05-19 08:55:00|382.98|380.58|392.86|390.46|393.09|390.69|382.75|380.35|0
1652950800000|2022-05-19 09:00:00|393.09|390.69|394.93|392.53|396.09|393.69|393.09|390.69|0
1652951100000|2022-05-19 09:05:00|394.47|392.07|388.78|386.38|394.47|392.07|388.78|386.38|0
1652951400000|2022-05-19 09:10:00|388.9|386.5|396.5|394.1|398.12|395.72|388.78|386.38|0
1652951700000|2022-05-19 09:15:00|396.85|394.45|396.15|393.75|397.31|394.91|394.77|392.37|0
1652952000000|2022-05-19 09:20:00|396.38|393.98|396.61|394.21|397.07|394.67|393.61|391.21|0
1652952300000|2022-05-19 09:25:00|396.27|393.87|395.11|392.71|397.3|394.9|393.38|390.98|0
1652952600000|2022-05-19 09:30:00|394.88|392.48|395.45|393.05|398.23|395.83|394.42|392.02|0
1652952900000|2022-05-19 09:35:00|395.34|392.94|401.23|398.83|401.7|399.3|395.11|392.71|0
1652953200000|2022-05-19 09:40:00|401.47|399.07|401.35|398.95|402.74|400.34|398.92|396.52|0
1652953500000|2022-05-19 09:45:00|401.23|398.83|396.14|393.74|401.58|399.18|395.44|393.04|0
1652953800000|2022-05-19 09:50:00|396.26|393.86|394.64|392.24|398.68|396.28|393.37|390.97|0
1652954100000|2022-05-19 09:55:00|394.75|392.35|398.68|396.28|401.23|398.83|394.75|392.35|0
1652954400000|2022-05-19 10:00:00|398.45|396.05|394.75|392.35|400.42|398.02|392.67|390.27|0
1652954700000|2022-05-19 10:05:00|394.51|392.11|391.63|389.23|394.98|392.58|391.05|388.65|0
1652955000000|2022-05-19 10:10:00|391.28|388.88|390.94|388.54|392.2|389.8|388.98|386.58|0
1652955300000|2022-05-19 10:15:00|391.05|388.65|391.63|389.23|394.97|392.57|390.36|387.96|0
1652955600000|2022-05-19 10:20:00|392.66|390.26|389.9|387.5|393.35|390.95|389.21|386.81|0
1652955900000|2022-05-19 10:25:00|389.79|387.39|391.16|388.76|392.2|389.8|389.21|386.81|0
1652956200000|2022-05-19 10:30:00|391.74|389.34|395.43|393.03|396.58|394.18|391.16|388.76|0
1652956500000|2022-05-19 10:35:00|395.66|393.26|389.66|387.26|395.66|393.26|389.66|387.26|0
1652956800000|2022-05-19 10:40:00|389.89|387.49|386.57|384.17|390.58|388.18|386.11|383.71|0
1652957100000|2022-05-19 10:45:00|386.34|383.94|380.96|378.56|386.34|383.94|380.04|377.64|0
1652957400000|2022-05-19 10:50:00|380.73|378.33|379.8|377.4|384.52|382.12|379.8|377.4|0
1652957700000|2022-05-19 10:55:00|379.35|376.95|377.74|375.34|380.49|378.09|376.59|374.19|0
1652958000000|2022-05-19 11:00:00|377.97|375.57|380.26|377.86|380.49|378.09|374.99|372.59|0
1652958300000|2022-05-19 11:05:00|380.49|378.09|383.48|381.08|384.86|382.46|380.49|378.09|0
1652958600000|2022-05-19 11:10:00|383.71|381.31|381.4|379|386.7|384.3|381.4|379|0
1652958900000|2022-05-19 11:15:00|381.52|379.12|382.55|380.15|383.24|380.84|380.6|378.2|0
1652959200000|2022-05-19 11:20:00|382.32|379.92|375.1|372.7|382.78|380.38|373.61|371.21|0
1652959500000|2022-05-19 11:25:00|375.44|373.04|368.59|366.19|375.44|373.04|365.86|363.46|0
1652959800000|2022-05-19 11:30:00|367.9|365.5|373.83|371.43|374.52|372.12|367.9|365.5|0
1652960100000|2022-05-19 11:35:00|373.6|371.2|372.91|370.51|374.18|371.78|369.84|367.44|0
1652960400000|2022-05-19 11:40:00|372.69|370.29|368.12|365.72|374.29|371.89|366.08|363.68|0
1652960700000|2022-05-19 11:45:00|368.35|365.95|372.95|370.55|374.78|372.38|368.01|365.61|0
1652961000000|2022-05-19 11:50:00|373.41|371.01|371.58|369.18|374.9|372.5|371.58|369.18|0
1652961300000|2022-05-19 11:55:00|371.93|369.53|368.16|365.76|371.93|369.53|363.85|361.45|0
1652961600000|2022-05-19 12:00:00|367.93|365.53|371.58|369.18|372.49|370.09|367.25|364.85|0
1652961900000|2022-05-19 12:05:00|371.8|369.4|372.03|369.63|372.49|370.09|370.1|367.7|0
1652962200000|2022-05-19 12:10:00|371.92|369.52|375|372.6|375.35|372.95|370.21|367.81|0
1652962500000|2022-05-19 12:15:00|374.77|372.37|375.22|372.82|377.97|375.57|374.31|371.91|0
1652962800000|2022-05-19 12:20:00|375.45|373.05|381.41|379.01|381.41|379.01|373.85|371.45|0
1652963100000|2022-05-19 12:25:00|381.53|379.13|377.63|375.23|382.33|379.93|377.28|374.88|0
1652963400000|2022-05-19 12:30:00|377.51|375.11|383.71|381.31|384.63|382.23|375.34|372.94|0
1652963700000|2022-05-19 12:35:00|383.48|381.08|385.78|383.38|386.24|383.84|377.97|375.57|0
1652964000000|2022-05-19 12:40:00|385.55|383.15|381.4|379|387.16|384.76|380.49|378.09|0
1652964300000|2022-05-19 12:45:00|381.63|379.23|379.34|376.94|382.32|379.92|378.31|375.91|0
1652964600000|2022-05-19 12:50:00|379.57|377.17|380.25|377.85|380.48|378.08|377.27|374.87|0
1652964900000|2022-05-19 12:55:00|380.02|377.62|380.27|377.87|381.06|378.66|376.21|373.81|0
1652965200000|2022-05-19 13:00:00|380.5|378.1|378.57|376.17|380.73|378.33|377.53|375.13|0
1652965500000|2022-05-19 13:05:00|377.99|375.59|373.86|371.46|378.45|376.05|372.95|370.55|0
1652965800000|2022-05-19 13:10:00|373.63|371.23|368.83|366.43|373.63|371.23|365.87|363.47|0
1652966100000|2022-05-19 13:15:00|368.6|366.2|370.65|368.25|372.03|369.63|368.15|365.75|0
1652966400000|2022-05-19 13:20:00|370.43|368.03|373.62|371.22|373.62|371.22|367.23|364.83|0
1652966700000|2022-05-19 13:25:00|374.2|371.8|372.71|370.31|374.31|371.91|369.63|367.23|0
1652967000000|2022-05-19 13:30:00|371.34|368.94|357.25|354.85|373.39|370.99|354.09|351.69|0
1652967300000|2022-05-19 13:35:00|355.21|352.81|351.18|348.78|359.45|357.05|343.2|340.8|0
1652967600000|2022-05-19 13:40:00|351.41|349.01|367.68|365.28|368.59|366.19|349.17|346.77|0
1652967900000|2022-05-19 13:45:00|366.99|364.59|382.1|379.7|384.17|381.77|366.77|364.37|0
1652968200000|2022-05-19 13:50:00|382.56|380.16|376.61|374.21|386.01|383.61|375.36|372.96|0
1652968500000|2022-05-19 13:55:00|376.16|373.76|375.24|372.84|377.3|374.9|363.44|361.04|0
1652968800000|2022-05-19 14:00:00|373.76|371.36|355.44|353.04|375.7|373.3|350.04|347.64|0
1652969100000|2022-05-19 14:05:00|354.77|352.37|363.13|360.73|367.46|365.06|353.19|350.79|0
1652969400000|2022-05-19 14:10:00|363.59|361.19|359.96|357.56|364.95|362.55|352.51|350.11|0
1652969700000|2022-05-19 14:15:00|359.5|357.1|354.76|352.36|362.45|360.05|350.03|347.63|0
1652970000000|2022-05-19 14:20:00|355.66|353.26|348.24|345.84|355.66|353.26|342.2|339.8|0
1652970300000|2022-05-19 14:25:00|349.13|346.73|361.99|359.59|366.76|364.36|347.79|345.39|0
1652970600000|2022-05-19 14:30:00|363.12|360.72|355.88|353.48|370.18|367.78|355.2|352.8|0
1652970900000|2022-05-19 14:35:00|356.56|354.16|367.09|364.69|371.67|369.27|352.95|350.55|0
1652971200000|2022-05-19 14:40:00|368.23|365.83|371.91|369.51|375.13|372.73|365.44|363.04|0
1652971500000|2022-05-19 14:45:00|371.68|369.28|373.51|371.11|376.28|373.88|365.27|362.87|0
1652971800000|2022-05-19 14:50:00|373.28|370.88|361.95|359.55|377.34|374.94|361.95|359.55|0
1652972100000|2022-05-19 14:55:00|361.72|359.32|366.06|363.66|368.02|365.62|356.83|354.43|0
1652972400000|2022-05-19 15:00:00|365.38|362.98|362.13|359.73|365.38|362.98|357.84|355.44|0
1652972700000|2022-05-19 15:05:00|361.21|358.81|365.11|362.71|374.04|371.64|360.76|358.36|0
1652973000000|2022-05-19 15:10:00|364.88|362.48|367.05|364.65|367.62|365.22|356.46|354.06|0
1652973300000|2022-05-19 15:15:00|367.16|364.76|361.91|359.51|372.2|369.8|361.68|359.28|0
1652973600000|2022-05-19 15:20:00|363.73|361.33|357.14|354.74|368.07|365.67|355.55|353.15|0
1652973900000|2022-05-19 15:25:00|357.71|355.31|362.24|359.84|365.9|363.5|357.71|355.31|0
1652974200000|2022-05-19 15:30:00|361.55|359.15|349.97|347.57|361.55|359.15|349.06|346.66|0
1652974500000|2022-05-19 15:35:00|349.52|347.12|338.63|336.23|353.14|350.74|337.05|334.65|0
1652974800000|2022-05-19 15:40:00|338.29|335.89|330.86|328.46|338.4|336|328.3|325.9|0
1652975100000|2022-05-19 15:45:00|331.64|329.24|330.52|328.12|334.76|332.36|328.52|326.12|0
1652975400000|2022-05-19 15:50:00|330.74|328.34|339.68|337.28|340.81|338.41|329.85|327.45|0
1652975700000|2022-05-19 15:55:00|339.24|336.84|340.8|338.4|346.21|343.81|339.24|336.84|0
1652976000000|2022-05-19 16:00:00|339.91|337.51|340.23|337.83|344.18|341.78|338.33|335.93|0
1652976300000|2022-05-19 16:05:00|340.01|337.61|338.55|336.15|342.69|340.29|336.43|334.03|0
1652976600000|2022-05-19 16:10:00|337.88|335.48|335.98|333.58|337.99|335.59|333.53|331.13|0
1652976900000|2022-05-19 16:15:00|336.2|333.8|341.34|338.94|342.46|340.06|331.53|329.13|0
1652977200000|2022-05-19 16:20:00|341.57|339.17|347.3|344.9|351.24|348.84|341.57|339.17|0
1652977500000|2022-05-19 16:25:00|347.41|345.01|343.35|340.95|350.11|347.71|341.9|339.5|0
1652977800000|2022-05-19 16:30:00|343.13|340.73|347.18|344.78|351.24|348.84|341.11|338.71|0
1652978100000|2022-05-19 16:35:00|347.85|345.45|357.79|355.39|358.24|355.84|347.18|344.78|0
1652978400000|2022-05-19 16:40:00|357.33|354.93|364.63|361.75|364.98|362.22|356.65|354.25|0
1652978700000|2022-05-19 16:45:00|365.32|362.44|366.69|363.81|369.21|366.33|363.26|360.38|0
1652979000000|2022-05-19 16:50:00|366.23|363.35|366|363.12|366.23|363.35|361.89|359.01|0
1652979300000|2022-05-19 16:55:00|366.23|363.35|359.31|356.43|368.75|365.87|358.25|355.37|0
1652979600000|2022-05-19 17:00:00|359.19|356.31|362.38|359.5|364.78|361.9|356.69|353.81|0
1652979900000|2022-05-19 17:05:00|362.15|359.27|361.01|358.13|364.66|361.78|354.09|351.21|0
1652980200000|2022-05-19 17:10:00|360.78|357.9|370.38|367.5|373.95|371.07|360.78|357.9|0
1652980500000|2022-05-19 17:15:00|370.15|367.27|363.51|360.63|373.83|370.95|362.83|359.95|0
1652980800000|2022-05-19 17:20:00|362.37|359.49|358.37|355.49|366.26|363.38|356.55|353.67|0
1652981100000|2022-05-19 17:25:00|357.92|355.04|362.48|359.6|364.08|361.2|356.1|353.22|0
1652981400000|2022-05-19 17:30:00|361.11|358.23|360.19|357.31|365|362.12|353.59|350.71|0
1652981700000|2022-05-19 17:35:00|362.02|359.14|356.09|353.21|362.71|359.83|354.72|351.84|0
1652982000000|2022-05-19 17:40:00|355.86|352.98|355.72|352.84|360.17|357.29|352.99|350.11|0
1652982300000|2022-05-19 17:45:00|355.49|352.61|371.52|368.64|371.75|368.87|354.12|351.24|0
1652982600000|2022-05-19 17:50:00|370.6|367.72|353.66|350.78|371.29|368.41|352.76|349.88|0
1652982900000|2022-05-19 17:55:00|352.98|350.1|341.91|339.03|352.98|350.1|338.31|335.43|0
1652983200000|2022-05-19 18:00:00|342.36|339.48|350.85|347.97|352.55|349.67|341.46|338.58|0
1652983500000|2022-05-19 18:05:00|350.96|348.08|352.09|349.21|357.79|354.91|350.27|347.39|0
1652983800000|2022-05-19 18:10:00|351.41|348.53|350.32|347.44|354.54|351.66|345.33|342.45|0
1652984100000|2022-05-19 18:15:00|349.18|346.3|353.96|351.08|354.64|351.76|345.1|342.22|0
1652984400000|2022-05-19 18:20:00|354.42|351.54|349.63|346.75|356.82|353.94|346|343.12|0
1652984700000|2022-05-19 18:25:00|349.18|346.3|349.84|347.44|354.17|351.77|347.57|345.16|0
1652985000000|2022-05-19 18:30:00|350.3|347.9|348.93|346.53|353.26|350.86|345.08|342.68|0
1652985300000|2022-05-19 18:35:00|349.84|347.44|343.04|340.64|353.26|350.86|337.63|335.23|0
1652985600000|2022-05-19 18:40:00|343.49|341.09|344.15|341.75|353.86|351.46|343.48|341.08|0
1652985900000|2022-05-19 18:45:00|343.48|341.08|337.22|334.82|346.85|344.45|337.22|334.82|0
1652986200000|2022-05-19 18:50:00|335.44|333.04|331.42|329.02|337.89|335.49|330.09|327.69|0
1652986500000|2022-05-19 18:55:00|332.53|330.13|332.98|330.58|341.25|338.85|331.87|329.47|0
1652986800000|2022-05-19 19:00:00|332.75|330.35|325.22|322.34|335.88|333.48|321.68|319.26|0
1652987100000|2022-05-19 19:05:00|324.56|321.68|335.63|332.75|335.63|332.75|323.68|320.8|0
1652987400000|2022-05-19 19:10:00|335.41|332.53|338.3|335.42|343.9|341.02|334.85|331.97|0
1652987700000|2022-05-19 19:15:00|338.97|336.09|346.14|343.26|348.39|345.51|337.85|334.97|0
1652988000000|2022-05-19 19:20:00|345.69|342.81|356.3|353.42|356.65|353.77|345.69|342.81|0
1652988300000|2022-05-19 19:25:00|356.76|353.88|360.29|357.41|360.52|357.64|351.67|348.79|0
1652988600000|2022-05-19 19:30:00|360.06|357.18|362.11|359.23|362.11|359.23|355.51|352.63|0
1652988900000|2022-05-19 19:35:00|362|359.12|363.96|361.08|365.76|362.88|359.6|356.72|0
1652989200000|2022-05-19 19:40:00|363.74|360.86|353.48|350.6|366.71|363.83|352.35|349.47|0
1652989500000|2022-05-19 19:45:00|353.03|350.15|358.25|355.37|362.82|359.94|348.95|346.07|0
1652989800000|2022-05-19 19:50:00|359.62|356.74|361.45|358.57|366.51|363.63|359.16|356.28|0
1652990100000|2022-05-19 19:55:00|360.31|357.43|361.22|358.34|363.75|360.87|355.96|353.08|0
1652990400000|2022-05-19 20:00:00|363.29|360.41|366.36|363.96|369.58|367.18|362.6|359.72|0
1652990700000|2022-05-19 20:05:00|366.13|363.73|366.13|363.73|367.05|364.65|363.38|360.98|0
1652991000000|2022-05-19 20:10:00|365.9|363.5|362.68|360.28|366.13|363.73|362.23|359.83|0
1652991300000|2022-05-19 20:15:00|362.2|359.4|362.42|359.62|364.72|361.92|361.74|358.94|0
1652991600000|2022-05-19 20:20:00|362.65|359.85|363.8|361|364.26|361.46|362.65|359.85|0
1652991900000|2022-05-19 20:25:00|363.69|360.89|363.11|360.31|365.4|362.6|362.65|359.85|0
1652992200000|2022-05-19 20:30:00|362.88|360.08|364.02|361.22|364.25|361.45|361.73|358.93|0
1652992500000|2022-05-19 20:35:00|363.79|360.99|363.79|360.99|364.48|361.68|363.1|360.3|0
1652992800000|2022-05-19 20:40:00|364.02|361.22|362.87|360.07|364.71|361.91|362.41|359.61|0
1652993100000|2022-05-19 20:45:00|363.1|360.3|360.12|357.32|363.45|360.65|359.89|357.09|0
1652993400000|2022-05-19 20:50:00|360.24|357.44|358.52|355.72|361.16|358.36|358.52|355.72|0
1652993700000|2022-05-19 20:55:00|358.75|355.95|361.84|359.04|361.84|359.04|358.41|355.61|0
1652994000000|2022-05-19 21:00:00|360.97|358.17|362.1|359.3|362.47|359.67|360.97|358.17|0
1652994300000|2022-05-19 21:05:00|362.14|359.34|362.1|359.3|362.17|359.37|362.1|359.3|0
1652994600000|2022-05-19 21:10:00|361.47|358.67|361.79|358.99|362.13|359.33|361.47|358.67|0
1652994900000|2022-05-19 21:15:00|361.77|358.97|361.63|358.83|361.93|359.13|361.56|358.76|0
1652995200000|2022-05-19 21:20:00|361.76|358.96|361.6|358.8|361.76|358.96|361.32|358.52|0
1652995500000|2022-05-19 21:25:00|361.62|358.82|361.7|358.9|361.7|358.9|361.52|358.72|0
1652995800000|2022-05-19 21:30:00|361.72|358.92|361.72|358.92|361.72|358.92|361.69|358.89|0
1652996100000|2022-05-19 21:35:00|361.66|358.86|361.76|358.96|361.89|359.09|361.59|358.79|0
1652996400000|2022-05-19 21:40:00|361.72|358.92|361.35|358.55|361.72|358.92|361.21|358.41|0
1652996700000|2022-05-19 21:45:00|361.39|358.59|361.55|358.75|361.55|358.75|361.39|358.59|0
1652997000000|2022-05-19 21:50:00|361.41|358.61|361.78|358.98|361.92|359.12|361.41|358.61|0
1652997300000|2022-05-19 21:55:00|361.75|358.95|361.88|359.08|361.88|359.08|361.75|358.95|0
1652997600000|2022-05-19 22:00:00|360.9|358.1|357.69|354.89|361.58|358.78|357.12|354.32|0
1652997900000|2022-05-19 22:05:00|357.92|355.12|356.2|353.4|357.92|355.12|355.06|352.26|0
1652998200000|2022-05-19 22:10:00|356.09|353.29|355.74|352.94|356.2|353.4|355.52|352.72|0
1652998500000|2022-05-19 22:15:00|355.63|352.83|354.95|352.15|358.71|355.91|354.6|351.8|0
1652998800000|2022-05-19 22:20:00|355.06|352.26|355.28|352.48|356.2|353.4|354.37|351.57|0
1652999100000|2022-05-19 22:25:00|355.06|352.26|355.96|353.16|356.19|353.39|353.92|351.12|0
1652999400000|2022-05-19 22:30:00|355.74|352.94|356.65|353.85|358.93|356.13|355.05|352.25|0
1652999700000|2022-05-19 22:35:00|356.88|354.08|358.47|355.67|358.82|356.02|356.42|353.62|0
1653000000000|2022-05-19 22:40:00|358.82|356.02|358.7|355.9|358.93|356.13|358.01|355.21|0
1653000300000|2022-05-19 22:45:00|358.93|356.13|358.47|355.67|359.5|356.7|358.47|355.67|0
1653000600000|2022-05-19 22:50:00|358.59|355.79|357.78|354.98|358.7|355.9|357.55|354.75|0
1653000900000|2022-05-19 22:55:00|357.55|354.75|358.01|355.21|359.61|356.81|357.32|354.52|0
1653001200000|2022-05-19 23:00:00|357.78|354.98|356.63|353.83|358.69|355.89|356.41|353.61|0
1653001500000|2022-05-19 23:05:00|356.52|353.72|358.46|355.66|358.46|355.66|356.4|353.6|0
1653001800000|2022-05-19 23:10:00|358.35|355.55|360.06|357.26|360.28|357.48|357.66|354.86|0
1653002100000|2022-05-19 23:15:00|360.51|357.71|359.83|357.03|360.97|358.17|359.6|356.8|0
1653002400000|2022-05-19 23:20:00|359.6|356.8|359.37|356.57|360.51|357.71|358.91|356.11|0
1653002700000|2022-05-19 23:25:00|359.14|356.34|356.62|353.82|359.59|356.79|355.71|352.91|0
1653003000000|2022-05-19 23:30:00|356.39|353.59|355.93|353.13|356.85|354.05|355.48|352.68|0
1653003300000|2022-05-19 23:35:00|355.83|353.03|355.48|352.68|356.16|353.36|354.79|351.99|0
1653003600000|2022-05-19 23:40:00|355.37|352.57|354.56|351.76|355.59|352.79|353.65|350.85|0
1653003900000|2022-05-19 23:45:00|354.33|351.53|352.06|349.26|355.24|352.44|352.06|349.26|0
1653004200000|2022-05-19 23:50:00|352.28|349.48|352.28|349.48|353.42|350.62|351.15|348.35|0
1653004500000|2022-05-19 23:55:00|352.4|349.6|353.19|350.39|353.65|350.85|352.05|349.25|0
1653004800000|2022-05-20 00:00:00|352.51|349.71|350.46|347.66|352.96|350.16|349.78|346.98|0
1653005100000|2022-05-20 00:05:00|350.23|347.43|349.32|346.52|351.59|348.79|347.74|344.94|0
1653005400000|2022-05-20 00:10:00|349.09|346.29|347.05|344.25|349.21|346.41|346.37|343.57|0
1653005700000|2022-05-20 00:15:00|346.83|344.03|347.73|344.93|347.96|345.16|344.11|341.31|0
1653006000000|2022-05-20 00:20:00|347.96|345.16|347.27|344.47|348.41|345.61|346.6|343.8|0
1653006300000|2022-05-20 00:25:00|347.17|344.37|346.59|343.79|348.63|345.83|346.48|343.68|0
1653006600000|2022-05-20 00:30:00|346.37|343.57|344.1|341.3|346.37|343.57|344.1|341.3|0
1653006900000|2022-05-20 00:35:00|344.33|341.53|343.2|340.4|345.23|342.43|341.62|338.82|0
1653007200000|2022-05-20 00:40:00|342.97|340.17|343.16|340.36|344.18|341.38|342.07|339.27|0
1653007500000|2022-05-20 00:45:00|342.82|340.02|343.95|341.15|344.63|341.83|342.37|339.57|0
1653007800000|2022-05-20 00:50:00|344.18|341.38|346.67|343.87|347.8|345|343.95|341.15|0
1653008100000|2022-05-20 00:55:00|346.9|344.1|346.89|344.09|348.26|345.46|345.31|342.51|0
1653008400000|2022-05-20 01:00:00|347.24|344.44|346.89|344.09|348.03|345.23|346.44|343.64|0
1653008700000|2022-05-20 01:05:00|346.66|343.86|345.3|342.5|347.12|344.32|345.3|342.5|0
1653009000000|2022-05-20 01:10:00|345.53|342.73|345.07|342.27|345.53|342.73|343.94|341.14|0
1653009300000|2022-05-20 01:15:00|344.84|342.04|340.99|338.19|345.3|342.5|340.54|337.74|0
1653009600000|2022-05-20 01:20:00|340.77|337.97|340.09|337.29|342.35|339.55|339.86|337.06|0
1653009900000|2022-05-20 01:25:00|339.64|336.84|336.71|333.91|339.64|336.84|336.26|333.46|0
1653010200000|2022-05-20 01:30:00|336.93|334.13|334.01|331.21|337.38|334.58|333.11|330.31|0
1653010500000|2022-05-20 01:35:00|333.78|330.98|334.9|332.1|337.83|335.03|333.56|330.76|0
1653010800000|2022-05-20 01:40:00|334.45|331.65|334.67|331.87|335.35|332.55|333.33|330.53|0
1653011100000|2022-05-20 01:45:00|334.45|331.65|336.7|333.9|336.92|334.12|334.45|331.65|0
1653011400000|2022-05-20 01:50:00|336.47|333.67|335.12|332.32|337.15|334.35|334.9|332.1|0
1653011700000|2022-05-20 01:55:00|334.89|332.09|336.47|333.67|336.92|334.12|334|331.2|0
1653012000000|2022-05-20 02:00:00|336.58|333.78|338.49|335.69|339.06|336.26|336.24|333.44|0
1653012300000|2022-05-20 02:05:00|338.04|335.24|340.52|337.72|340.52|337.72|337.36|334.56|0
1653012600000|2022-05-20 02:10:00|340.97|338.17|344.82|342.02|345.04|342.24|340.97|338.17|0
1653012900000|2022-05-20 02:15:00|344.93|342.13|342.1|339.3|345.04|342.24|340.97|338.17|0
1653013200000|2022-05-20 02:20:00|341.64|338.84|341.31|338.51|341.64|338.84|340.51|337.71|0
1653013500000|2022-05-20 02:25:00|341.19|338.39|340.06|337.26|341.87|339.07|339.61|336.81|0
1653013800000|2022-05-20 02:30:00|339.95|337.15|341.98|339.18|343.34|340.54|339.61|336.81|0
1653014100000|2022-05-20 02:35:00|342.09|339.29|341.98|339.18|342.31|339.51|341.18|338.38|0
1653014400000|2022-05-20 02:40:00|341.86|339.06|340.73|337.93|342.54|339.74|340.5|337.7|0
1653014700000|2022-05-20 02:45:00|340.5|337.7|335.32|332.52|340.5|337.7|335.09|332.29|0
1653015000000|2022-05-20 02:50:00|335.09|332.29|335.76|332.96|336.21|333.41|334.87|332.07|0
1653015300000|2022-05-20 02:55:00|335.54|332.74|335.54|332.74|337.11|334.31|335.31|332.51|0
1653015600000|2022-05-20 03:00:00|335.76|332.96|337.33|334.53|337.33|334.53|335.76|332.96|0
1653015900000|2022-05-20 03:05:00|337.56|334.76|337.78|334.98|338.01|335.21|336.66|333.86|0
1653016200000|2022-05-20 03:10:00|337.67|334.87|339.58|336.78|340.71|337.91|337.56|334.76|0
1653016500000|2022-05-20 03:15:00|339.47|336.67|339.13|336.33|339.81|337.01|338.68|335.88|0
1653016800000|2022-05-20 03:20:00|339.35|336.55|337.44|334.64|339.35|336.55|337.32|334.52|0
1653017100000|2022-05-20 03:25:00|337.32|334.52|338.22|335.42|338.34|335.54|336.87|334.07|0
1653017400000|2022-05-20 03:30:00|338.11|335.31|338.67|335.87|339.12|336.32|338|335.2|0
1653017700000|2022-05-20 03:35:00|338.79|335.99|336.19|333.39|338.9|336.1|335.07|332.27|0
1653018000000|2022-05-20 03:40:00|336.41|333.61|337.54|334.74|338.21|335.41|335.96|333.16|0
1653018300000|2022-05-20 03:45:00|337.76|334.96|338.44|335.64|338.55|335.75|336.98|334.18|0
1653018600000|2022-05-20 03:50:00|338.55|335.75|340.24|337.44|341.82|339.02|337.76|334.96|0
1653018900000|2022-05-20 03:55:00|340.01|337.21|339.56|336.76|340.24|337.44|339|336.2|0
1653019200000|2022-05-20 04:00:00|340.24|337.44|337.75|334.95|340.58|337.78|337.75|334.95|0
1653019500000|2022-05-20 04:05:00|337.87|335.07|335.95|333.15|337.98|335.18|335.5|332.7|0
1653019800000|2022-05-20 04:10:00|335.84|333.04|335.95|333.15|335.95|333.15|333.93|331.13|0
1653020100000|2022-05-20 04:15:00|335.72|332.92|334.37|331.57|336.4|333.6|334.15|331.35|0
1653020400000|2022-05-20 04:20:00|334.59|331.79|333.47|330.67|335.72|332.92|333.47|330.67|0
1653020700000|2022-05-20 04:25:00|333.24|330.44|331.9|329.1|333.24|330.44|331.12|328.32|0
1653021000000|2022-05-20 04:30:00|332.12|329.32|333.69|330.89|334.14|331.34|332.12|329.32|0
1653021300000|2022-05-20 04:35:00|333.58|330.78|333.46|330.66|334.14|331.34|332.79|329.99|0
1653021600000|2022-05-20 04:40:00|333.69|330.89|333.46|330.66|334.48|331.68|333.23|330.43|0
1653021900000|2022-05-20 04:45:00|333.23|330.43|333.91|331.11|334.13|331.33|332.56|329.76|0
1653022200000|2022-05-20 04:50:00|333.68|330.88|333.23|330.43|334.13|331.33|333.23|330.43|0
1653022500000|2022-05-20 04:55:00|333.45|330.65|331.88|329.08|333.9|331.1|331.88|329.08|0
1653022800000|2022-05-20 05:00:00|332.1|329.3|334.91|332.11|335.59|332.79|331.43|328.63|0
1653023100000|2022-05-20 05:05:00|334.8|332|334.27|331.47|335.25|332.45|332.58|329.78|0
1653023400000|2022-05-20 05:10:00|334.38|331.58|333.92|331.12|334.6|331.8|332.92|330.12|0
1653023700000|2022-05-20 05:15:00|334.15|331.35|334.94|332.14|337.08|334.28|333.25|330.45|0
1653024000000|2022-05-20 05:20:00|334.82|332.02|335.04|332.24|335.72|332.92|333.25|330.45|0
1653024300000|2022-05-20 05:25:00|335.16|332.36|334.59|331.79|335.72|332.92|333.47|330.67|0
1653024600000|2022-05-20 05:30:00|334.14|331.34|334.36|331.56|335.27|332.47|333.24|330.44|0
1653024900000|2022-05-20 05:35:00|334.59|331.79|333.24|330.44|335.49|332.69|332.79|329.99|0
1653025200000|2022-05-20 05:40:00|333.01|330.21|333.35|330.55|333.91|331.11|331.89|329.09|0
1653025500000|2022-05-20 05:45:00|333.23|330.43|333.23|330.43|334.58|331.78|332.78|329.98|0
1653025800000|2022-05-20 05:50:00|333.57|330.77|330.53|327.73|333.57|330.77|329.41|326.61|0
1653026100000|2022-05-20 05:55:00|330.98|328.18|332.78|329.98|333.23|330.43|330.98|328.18|0
1653026400000|2022-05-20 06:00:00|333|330.2|334.35|331.55|335.7|332.9|331.88|329.08|0
1653026700000|2022-05-20 06:05:00|334.57|331.77|334.12|331.32|336.6|333.8|333.45|330.65|0
1653027000000|2022-05-20 06:10:00|333.9|331.1|334.69|331.89|335.02|332.22|329.85|327.05|0
1653027300000|2022-05-20 06:15:00|335.7|332.9|335.58|332.78|336.6|333.8|334.57|331.77|0
1653027600000|2022-05-20 06:20:00|335.69|332.89|334.34|331.54|336.37|333.57|334.34|331.54|0
1653027900000|2022-05-20 06:25:00|335.01|332.21|341.11|338.31|342.02|339.22|335.01|332.21|0
1653028200000|2022-05-20 06:30:00|341.56|338.76|339.98|337.18|343.15|340.35|339.53|336.73|0
1653028500000|2022-05-20 06:35:00|339.75|336.95|341.45|338.65|342.69|339.89|339.3|336.5|0
1653028800000|2022-05-20 06:40:00|341.56|338.76|339.64|336.84|342.69|339.89|339.64|336.84|0
1653029100000|2022-05-20 06:45:00|339.75|336.95|342.23|339.43|343.37|340.57|339.29|336.49|0
1653029400000|2022-05-20 06:50:00|342.01|339.21|345.41|342.61|345.41|342.61|341.55|338.75|0
1653029700000|2022-05-20 06:55:00|344.73|341.93|341.34|338.54|345.41|342.61|341.34|338.54|0
1653030000000|2022-05-20 07:00:00|341.11|338.31|341.56|338.76|344.28|341.48|340.66|337.86|0
1653030300000|2022-05-20 07:05:00|341.59|339.19|341.22|338.82|342.58|340.18|336.88|334.48|0
1653030600000|2022-05-20 07:10:00|341.33|338.93|336.69|334.29|341.78|339.38|336.01|333.61|0
1653030900000|2022-05-20 07:15:00|336.8|334.4|334.54|332.14|336.8|334.4|331.39|328.99|0
1653031200000|2022-05-20 07:20:00|334.32|331.92|334.54|332.14|335.56|333.16|331.84|329.44|0
1653031500000|2022-05-20 07:25:00|334.77|332.37|334.31|331.91|335.78|333.38|332.29|329.89|0
1653031800000|2022-05-20 07:30:00|334.09|331.69|328.59|326.19|336.23|333.83|328.47|326.07|0
1653032100000|2022-05-20 07:35:00|328.69|326.29|325.28|322.88|328.92|326.52|323.27|320.87|0
1653032400000|2022-05-20 07:40:00|325.51|323.11|324.16|321.76|326.62|324.22|322.6|320.2|0
1653032700000|2022-05-20 07:45:00|324.28|321.88|322.38|319.98|325.28|322.88|322.38|319.98|0
1653033000000|2022-05-20 07:50:00|322.6|320.2|323.04|320.64|324.72|322.32|322.37|319.97|0
1653033300000|2022-05-20 07:55:00|323.27|320.87|325.72|323.32|326.95|324.55|322.37|319.97|0
1653033600000|2022-05-20 08:00:00|325.84|323.44|327.85|325.45|328.4|326|325.05|322.65|0
1653033900000|2022-05-20 08:05:00|327.95|325.55|327.28|324.88|328.4|326|326.16|323.76|0
1653034200000|2022-05-20 08:10:00|327.17|324.77|330.31|327.91|332.66|330.26|326.38|323.98|0
1653034500000|2022-05-20 08:15:00|330.42|328.02|328.62|326.22|331.09|328.69|328.62|326.22|0
1653034800000|2022-05-20 08:20:00|328.39|325.99|325.93|323.53|328.62|326.22|325.48|323.08|0
1653035100000|2022-05-20 08:25:00|325.71|323.31|323.69|321.29|327.05|324.65|323.69|321.29|0
1653035400000|2022-05-20 08:30:00|323.47|321.07|320.24|317.84|323.47|321.07|319.68|317.28|0
1653035700000|2022-05-20 08:35:00|320.02|317.62|320.12|317.72|322.35|319.95|319.9|317.5|0
1653036000000|2022-05-20 08:40:00|319.9|317.5|317.68|315.28|320.79|318.39|317.46|315.06|0
1653036300000|2022-05-20 08:45:00|317.9|315.5|321.45|319.05|321.45|319.05|317.24|314.84|0
1653036600000|2022-05-20 08:50:00|321.68|319.28|321.67|319.27|322.34|319.94|321.01|318.61|0
1653036900000|2022-05-20 08:55:00|321.45|319.05|321.89|319.49|322.68|320.28|320.78|318.38|0
1653037200000|2022-05-20 09:00:00|322.12|319.72|319.67|317.27|323.68|321.28|319.22|316.82|0
1653037500000|2022-05-20 09:05:00|319.89|317.49|318.55|316.15|320.45|318.05|318.22|315.82|0
1653037800000|2022-05-20 09:10:00|318.33|315.93|316.78|314.38|320.11|317.71|316.11|313.71|0
1653038100000|2022-05-20 09:15:00|316.33|313.93|316.11|313.71|317.44|315.04|314.78|312.38|0
1653038400000|2022-05-20 09:20:00|316.22|313.82|320.66|318.26|320.66|318.26|315.78|313.38|0
1653038700000|2022-05-20 09:25:00|320.1|317.7|317.43|315.03|320.1|317.7|316.99|314.59|0
1653039000000|2022-05-20 09:30:00|317.65|315.25|320.09|317.69|320.21|317.81|317.65|315.25|0
1653039300000|2022-05-20 09:35:00|320.54|318.14|320.09|317.69|320.98|318.58|319.87|317.47|0
1653039600000|2022-05-20 09:40:00|320.21|317.81|324.32|321.92|325.11|322.71|319.87|317.47|0
1653039900000|2022-05-20 09:45:00|324.55|322.15|323.65|321.25|325.22|322.82|322.98|320.58|0
1653040200000|2022-05-20 09:50:00|322.98|320.58|322.31|319.91|323.99|321.59|322.31|319.91|0
1653040500000|2022-05-20 09:55:00|322.09|319.69|323.42|321.02|323.42|321.02|321.86|319.46|0
1653040800000|2022-05-20 10:00:00|323.64|321.24|322.97|320.57|324.31|321.91|322.53|320.13|0
1653041100000|2022-05-20 10:05:00|322.87|320.47|320.07|317.67|323.31|320.91|320.07|317.67|0
1653041400000|2022-05-20 10:10:00|320.3|317.9|320.96|318.56|321.63|319.23|319.85|317.45|0
1653041700000|2022-05-20 10:15:00|320.74|318.34|322.19|319.79|324.98|322.58|320.74|318.34|0
1653042000000|2022-05-20 10:20:00|321.85|319.45|319.62|317.22|322.74|320.34|319.4|317|0
1653042300000|2022-05-20 10:25:00|319.4|317|320.73|318.33|320.73|318.33|319.4|317|0
1653042600000|2022-05-20 10:30:00|320.51|318.11|321.07|318.67|322.07|319.67|320.18|317.78|0
1653042900000|2022-05-20 10:35:00|320.95|318.55|322.85|320.45|323.4|321|320.95|318.55|0
1653043200000|2022-05-20 10:40:00|322.95|320.55|321.95|319.55|322.95|320.55|321.39|318.99|0
1653043500000|2022-05-20 10:45:00|321.39|318.99|321.61|319.21|323.17|320.77|320.5|318.1|0
1653043800000|2022-05-20 10:50:00|321.83|319.43|324.96|322.56|325.18|322.78|320.94|318.54|0
1653044100000|2022-05-20 10:55:00|324.51|322.11|323.39|320.99|324.73|322.33|322.28|319.88|0
1653044400000|2022-05-20 11:00:00|323.17|320.77|324.62|322.22|326.41|324.01|323.17|320.77|0
1653044700000|2022-05-20 11:05:00|324.73|322.33|327.08|324.68|327.86|325.46|324.73|322.33|0
1653045000000|2022-05-20 11:10:00|327.41|325.01|325.39|322.99|328.08|325.68|325.39|322.99|0
1653045300000|2022-05-20 11:15:00|325.17|322.77|324.5|322.1|325.17|322.77|323.6|321.2|0
1653045600000|2022-05-20 11:20:00|324.39|321.99|325.39|322.99|326.28|323.88|323.16|320.76|0
1653045900000|2022-05-20 11:25:00|325.5|323.1|325.95|323.55|326.73|324.33|324.94|322.54|0
1653046200000|2022-05-20 11:30:00|325.83|323.43|322.48|320.08|325.83|323.43|322.26|319.86|0
1653046500000|2022-05-20 11:35:00|322.7|320.3|323.48|321.08|323.48|321.08|322.25|319.85|0
1653046800000|2022-05-20 11:40:00|323.59|321.19|323.81|321.41|324.93|322.53|322.47|320.07|0
1653047100000|2022-05-20 11:45:00|323.59|321.19|321.58|319.18|323.59|321.19|321.58|319.18|0
1653047400000|2022-05-20 11:50:00|321.36|318.96|316.24|313.84|321.8|319.4|316.24|313.84|0
1653047700000|2022-05-20 11:55:00|316.02|313.62|320.46|318.06|320.91|318.51|315.36|312.96|0
1653048000000|2022-05-20 12:00:00|320.68|318.28|321.12|318.72|322.24|319.84|319.12|316.72|0
1653048300000|2022-05-20 12:05:00|320.9|318.5|321.12|318.72|321.57|319.17|319.12|316.72|0
1653048600000|2022-05-20 12:10:00|321.34|318.94|323.8|321.4|324.24|321.84|320.9|318.5|0
1653048900000|2022-05-20 12:15:00|323.57|321.17|323.57|321.17|324.36|321.96|322.68|320.28|0
1653049200000|2022-05-20 12:20:00|323.35|320.95|323.79|321.39|324.02|321.62|321.56|319.16|0
1653049500000|2022-05-20 12:25:00|323.57|321.17|322|319.6|324.24|321.84|321.33|318.93|0
1653049800000|2022-05-20 12:30:00|322.23|319.83|323.79|321.39|324.23|321.83|321.33|318.93|0
1653050100000|2022-05-20 12:35:00|323.34|320.94|322.22|319.82|323.79|321.39|320.66|318.26|0
1653050400000|2022-05-20 12:40:00|322.44|320.04|326.69|324.29|327.36|324.96|322.44|320.04|0
1653050700000|2022-05-20 12:45:00|326.58|324.18|329.38|326.98|330.28|327.88|325.57|323.17|0
1653051000000|2022-05-20 12:50:00|329.6|327.2|331.19|328.79|332.99|330.59|327.83|325.43|0
1653051300000|2022-05-20 12:55:00|331.64|329.24|327.38|324.98|332.09|329.69|327.16|324.76|0
1653051600000|2022-05-20 13:00:00|327.16|324.76|326.71|324.31|328.5|326.1|325.82|323.42|0
1653051900000|2022-05-20 13:05:00|326.49|324.09|328.84|326.44|329.17|326.77|326.49|324.09|0
1653052200000|2022-05-20 13:10:00|328.94|326.54|326.48|324.08|329.39|326.99|325.81|323.41|0
1653052500000|2022-05-20 13:15:00|326.71|324.31|327.37|324.97|328.72|326.32|325.59|323.19|0
1653052800000|2022-05-20 13:20:00|327.6|325.2|326.25|323.85|328.27|325.87|324.36|321.96|0
1653053100000|2022-05-20 13:25:00|324.92|322.52|327.59|325.19|327.81|325.41|321.03|318.63|0
1653053400000|2022-05-20 13:30:00|328.49|326.09|331.62|329.22|333.31|330.91|324.47|322.07|0
1653053700000|2022-05-20 13:35:00|332.07|329.67|330.72|328.32|341.98|339.58|328.7|326.3|0
1653054000000|2022-05-20 13:40:00|330.94|328.54|325.47|323.07|334.09|331.69|322.9|320.5|0
1653054300000|2022-05-20 13:45:00|325.02|322.62|334.31|331.91|337.23|334.83|323.12|320.72|0
1653054600000|2022-05-20 13:50:00|334.53|332.13|329.57|327.17|336.33|333.93|328.22|325.82|0
1653054900000|2022-05-20 13:55:00|329.79|327.39|330.69|328.29|336.34|333.94|328.22|325.82|0
1653055200000|2022-05-20 14:00:00|331.14|328.74|335.07|332.67|338.15|335.75|327.32|324.92|0
1653055500000|2022-05-20 14:05:00|334.16|331.76|351.28|348.88|352.42|350.02|334.16|331.76|0
1653055800000|2022-05-20 14:10:00|351.17|348.77|351.16|348.76|354.03|351.63|349.9|347.5|0
1653056100000|2022-05-20 14:15:00|349.9|347.5|350.13|347.73|351.96|349.56|345.55|343.15|0
1653056400000|2022-05-20 14:20:00|350.36|347.96|352.43|349.55|357.71|355.31|349.67|347.27|0
1653056700000|2022-05-20 14:25:00|352.2|349.32|346.93|344.05|354.96|352.08|344.87|341.99|0
1653057000000|2022-05-20 14:30:00|347.61|344.73|351.97|349.09|353.11|350.23|346.47|343.59|0
1653057300000|2022-05-20 14:35:00|352.42|349.54|355.73|352.85|357.91|355.03|351.68|348.8|0
1653057600000|2022-05-20 14:40:00|355.61|352.73|351.25|348.37|356.76|353.88|349.42|346.54|0
1653057900000|2022-05-20 14:45:00|351.14|348.26|358.37|355.49|359.75|356.87|349.65|346.77|0
1653058200000|2022-05-20 14:50:00|357.45|354.57|370.86|367.98|370.86|367.98|357.22|354.34|0
1653058500000|2022-05-20 14:55:00|370.63|367.75|380.41|377.53|380.41|377.53|369.47|366.59|0
1653058800000|2022-05-20 15:00:00|379.71|376.83|380.65|377.77|381.35|378.47|376.68|373.8|0
1653059100000|2022-05-20 15:05:00|379.48|376.6|385.8|382.92|387.91|385.03|378.31|375.43|0
1653059400000|2022-05-20 15:10:00|386.27|383.39|389.97|387.09|395.44|392.56|385.33|382.45|0
1653059700000|2022-05-20 15:15:00|390.67|387.79|396.22|393.34|398.33|395.45|390.21|387.33|0
1653060000000|2022-05-20 15:20:00|395.75|392.87|399.03|396.15|399.97|397.09|395.75|392.87|0
1653060300000|2022-05-20 15:25:00|399.27|396.39|389.65|386.77|399.74|396.86|387.33|384.45|0
1653060600000|2022-05-20 15:30:00|390.35|387.47|385.2|382.32|391.05|388.17|381.47|378.59|0
1653060900000|2022-05-20 15:35:00|384.27|381.39|393.16|390.28|395.74|392.86|384.27|381.39|0
1653061200000|2022-05-20 15:40:00|392.22|389.34|395.03|392.15|395.03|392.15|385.67|382.79|0
1653061500000|2022-05-20 15:45:00|395.16|392.28|388|385.12|395.16|392.28|387.3|384.42|0
1653061800000|2022-05-20 15:50:00|388.24|385.36|390.76|387.88|392.3|389.42|383.25|380.37|0
1653062100000|2022-05-20 15:55:00|390.29|387.41|392.53|389.65|392.88|390|386.19|383.31|0
1653062400000|2022-05-20 16:00:00|393.11|390.23|395.94|393.06|398.07|395.19|391.47|388.59|0
1653062700000|2022-05-20 16:05:00|395.71|392.83|409.67|406.79|409.67|406.79|392.64|389.76|0
1653063000000|2022-05-20 16:10:00|410.39|407.51|407.42|404.54|417.42|414.54|404.93|402.05|0
1653063300000|2022-05-20 16:15:00|406.82|403.94|412.77|409.89|413.48|410.6|406.82|403.94|0
1653063600000|2022-05-20 16:20:00|413.01|410.13|406.39|403.51|413.48|410.6|405.45|402.57|0
1653063900000|2022-05-20 16:25:00|406.15|403.27|409.46|406.58|413.24|410.36|406.15|403.27|0
1653064200000|2022-05-20 16:30:00|409.93|407.05|414.66|411.78|414.66|411.78|406.15|403.27|0
1653064500000|2022-05-20 16:35:00|414.89|412.01|419.87|416.99|422.49|419.61|414.42|411.54|0
1653064800000|2022-05-20 16:40:00|420.35|417.47|428.92|426.04|428.92|426.04|420.35|417.47|0
1653065100000|2022-05-20 16:45:00|429.15|426.27|420.93|418.05|434.41|431.53|420.93|418.05|0
1653065400000|2022-05-20 16:50:00|421.88|419|428.02|425.14|429.92|427.04|421.29|418.41|0
1653065700000|2022-05-20 16:55:00|427.91|425.03|425.2|422.32|428.26|425.38|419.54|416.66|0
1653066000000|2022-05-20 17:00:00|425.44|422.56|430.65|427.77|434.21|431.33|424.73|421.85|0
1653066300000|2022-05-20 17:05:00|429.94|427.06|436.59|433.71|438.01|435.13|425.44|422.56|0
1653066600000|2022-05-20 17:10:00|436.82|433.94|437.07|434.19|440.87|437.99|434.45|431.57|0
1653066900000|2022-05-20 17:15:00|436.83|433.95|442.05|439.17|442.05|439.17|436|433.12|0
1653067200000|2022-05-20 17:20:00|441.33|438.45|443|440.12|444.66|441.78|438.25|435.37|0
1653067500000|2022-05-20 17:25:00|443.47|440.59|447.04|444.16|447.75|444.87|442.41|439.53|0
1653067800000|2022-05-20 17:30:00|447.28|444.4|426.89|424.01|448.23|445.35|426.19|423.31|0
1653068100000|2022-05-20 17:35:00|426.66|423.78|428.54|425.66|432.8|429.92|422.65|419.77|0
1653068400000|2022-05-20 17:40:00|429.02|426.14|424.72|421.84|433.03|430.15|423.78|420.9|0
1653068700000|2022-05-20 17:45:00|425.2|422.32|423.3|420.42|428.4|425.52|417.16|414.28|0
1653069000000|2022-05-20 17:50:00|423.54|420.66|418.33|415.45|428.52|425.64|414.56|411.68|0
1653069300000|2022-05-20 17:55:00|419.04|416.16|419.75|416.87|422.59|419.71|415.74|412.86|0
1653069600000|2022-05-20 18:00:00|420.48|417.6|422.61|419.73|424.52|421.64|416.92|414.04|0
1653069900000|2022-05-20 18:05:00|423.33|420.45|426.65|423.77|432.74|429.86|423.33|420.45|0
1653070200000|2022-05-20 18:10:00|425.23|422.35|427.6|424.72|429.03|426.15|422.14|419.26|0
1653070500000|2022-05-20 18:15:00|427.84|424.96|432.13|429.25|436.43|433.55|425.22|422.34|0
1653070800000|2022-05-20 18:20:00|432.61|429.73|431.65|428.77|437.15|434.27|427.6|424.72|0
1653071100000|2022-05-20 18:25:00|432.13|429.25|429.03|426.15|434.52|431.64|428.2|425.32|0
1653071400000|2022-05-20 18:30:00|429.51|426.63|436.67|433.79|439.3|436.42|426.65|423.77|0
1653071700000|2022-05-20 18:35:00|437.62|434.74|433.8|430.92|437.86|434.98|430.22|427.34|0
1653072000000|2022-05-20 18:40:00|434.51|431.63|422.22|419.34|434.99|432.11|422.22|419.34|0
1653072300000|2022-05-20 18:45:00|423.17|420.29|421.75|418.87|429.82|426.94|420.56|417.68|0
1653072600000|2022-05-20 18:50:00|421.51|418.63|412.53|409.65|424.35|421.47|407.59|404.71|0
1653072900000|2022-05-20 18:55:00|413.48|410.6|418.84|415.96|419.31|416.43|411.01|408.13|0
1653073200000|2022-05-20 19:00:00|418.6|415.72|425.01|422.13|426.67|423.79|413.63|410.75|0
1653073500000|2022-05-20 19:05:00|424.29|421.41|427.38|424.5|430|427.12|422.39|419.51|0
1653073800000|2022-05-20 19:10:00|427.62|424.74|426.67|423.79|430|427.12|425.72|422.84|0
1653074100000|2022-05-20 19:15:00|426.19|423.31|420.24|417.36|426.67|423.79|416.93|414.05|0
1653074400000|2022-05-20 19:20:00|419.76|416.88|416.87|413.99|421.88|419|411.64|408.76|0
1653074700000|2022-05-20 19:25:00|415.8|412.92|402.15|399.27|418.78|415.9|401.91|399.03|0
1653075000000|2022-05-20 19:30:00|401.91|399.03|393.18|390.3|409.26|406.38|392|389.12|0
1653075300000|2022-05-20 19:35:00|394.12|391.24|385.63|382.75|396.24|393.36|378.65|375.77|0
1653075600000|2022-05-20 19:40:00|385.4|382.52|374.73|371.85|385.4|382.52|365.54|362.66|0
1653075900000|2022-05-20 19:45:00|374.03|371.15|372.17|368.81|384.1|381.22|370.31|366.95|0
1653076200000|2022-05-20 19:50:00|367.17|363.81|367.05|363.69|374.5|371.14|361.26|357.9|0
1653076500000|2022-05-20 19:55:00|365.43|362.07|361.02|357.66|370.07|366.71|358.02|354.66|0
1653076800000|2022-05-20 20:00:00|358.94|355.58|361.09|357.73|362.01|358.65|355.02|351.66|0
1653077100000|2022-05-20 20:05:00|359.94|356.58|365.69|362.33|366.61|363.25|359.25|355.89|0
1653077400000|2022-05-20 20:10:00|365.23|361.87|362.44|360.04|367.51|365.11|362.44|360.04|0
1653289500000|2022-05-23 07:05:00|318.33|315.45|315.66|312.78|320.79|317.91|315.66|312.78|0
1653289800000|2022-05-23 07:10:00|315.43|312.55|316.77|313.89|319.44|316.56|314.1|311.22|0
1653290100000|2022-05-23 07:15:00|316.54|313.66|316.1|313.22|318.89|316.01|315.54|312.66|0
1653290400000|2022-05-23 07:20:00|316.43|313.55|318.77|315.89|320.33|317.45|315.77|312.89|0
1653290700000|2022-05-23 07:25:00|319.66|316.78|318.76|315.88|319.66|316.78|316.31|313.43|0
1653291000000|2022-05-23 07:30:00|319.55|316.67|318.54|315.66|323.01|320.13|315.42|312.54|0
1653291300000|2022-05-23 07:35:00|318.43|315.55|319.77|316.89|321.56|318.68|317.32|314.44|0
1653291600000|2022-05-23 07:40:00|319.87|316.99|327.04|324.16|327.04|324.16|319.65|316.77|0
1653291900000|2022-05-23 07:45:00|327.27|324.39|325.24|322.36|327.27|324.39|324.12|321.24|0
1653292200000|2022-05-23 07:50:00|325.02|322.14|322.33|319.45|325.02|322.14|322.33|319.45|0
1653292500000|2022-05-23 07:55:00|322.67|319.79|321.2|318.32|323|320.12|320.43|317.55|0
1653292800000|2022-05-23 08:00:00|320.98|318.1|326.36|323.48|326.36|323.48|314.96|312.08|0
1653293100000|2022-05-23 08:05:00|326.25|323.37|329.73|326.85|330.41|327.53|325.68|322.8|0
1653293400000|2022-05-23 08:10:00|329.85|326.97|337.2|334.32|337.2|334.32|328.6|325.72|0
1653293700000|2022-05-23 08:15:00|337.42|334.54|342.43|339.55|342.43|339.55|337.2|334.32|0
1653294000000|2022-05-23 08:20:00|342.2|339.32|337.54|334.66|342.43|339.55|337.31|334.43|0
1653294300000|2022-05-23 08:25:00|337.65|334.77|335.72|332.84|338.44|335.56|334.81|331.93|0
1653294600000|2022-05-23 08:30:00|335.83|332.95|340.82|337.94|341.05|338.17|335.37|332.49|0
1653294900000|2022-05-23 08:35:00|340.94|338.06|344.36|341.48|345.84|342.96|340.94|338.06|0
1653295200000|2022-05-23 08:40:00|344.24|341.36|346.96|344.08|347.53|344.65|341.05|338.17|0
1653295500000|2022-05-23 08:45:00|347.19|344.31|345.24|342.84|348.43|346.03|343.88|341.48|0
1653295800000|2022-05-23 08:50:00|345.36|342.96|343.99|341.59|347.06|344.66|342.74|340.34|0
1653296100000|2022-05-23 08:55:00|343.54|341.14|342.06|339.66|344.1|341.7|340.59|338.19|0
1653296400000|2022-05-23 09:00:00|341.72|339.32|342.96|340.56|346.14|343.74|340.92|338.52|0
1653296700000|2022-05-23 09:05:00|343.41|341.01|343.76|341.36|345.23|342.83|341.37|338.97|0
1653297000000|2022-05-23 09:10:00|344.09|341.69|341.82|339.42|344.09|341.69|340.01|337.61|0
1653297300000|2022-05-23 09:15:00|341.71|339.31|342.16|339.76|345.8|343.4|341.71|339.31|0
1653297600000|2022-05-23 09:20:00|341.71|339.31|340.23|337.83|342.04|339.64|339.78|337.38|0
1653297900000|2022-05-23 09:25:00|340.12|337.72|335.93|333.53|340.68|338.28|335.48|333.08|0
1653298200000|2022-05-23 09:30:00|335.38|332.98|334.81|332.41|336.61|334.21|333.9|331.5|0
1653298500000|2022-05-23 09:35:00|335.26|332.86|331.65|329.25|335.48|333.08|329.86|327.46|0
1653298800000|2022-05-23 09:40:00|331.55|329.15|333.22|330.82|333.57|331.17|331.09|328.69|0
1653299100000|2022-05-23 09:45:00|333.34|330.94|336.37|333.97|336.83|334.43|333.22|330.82|0
1653299400000|2022-05-23 09:50:00|336.6|334.2|335.81|333.41|336.6|334.2|334.12|331.72|0
1653299700000|2022-05-23 09:55:00|335.92|333.52|338.85|336.45|341.57|339.17|335.92|333.52|0
1653300000000|2022-05-23 10:00:00|338.75|336.35|338.85|336.45|339.87|337.47|337.84|335.44|0
1653300300000|2022-05-23 10:05:00|338.97|336.57|337.94|335.54|340.21|337.81|337.27|334.87|0
1653300600000|2022-05-23 10:10:00|338.06|335.66|333.66|331.26|338.06|335.66|333.21|330.81|0
1653300900000|2022-05-23 10:15:00|333.43|331.03|336.48|334.08|336.48|334.08|333.43|331.03|0
1653301200000|2022-05-23 10:20:00|337.04|334.64|337.26|334.86|338.84|336.44|336.02|333.62|0
1653301500000|2022-05-23 10:25:00|337.38|334.98|333.52|331.12|337.6|335.2|333.29|330.89|0
1653301800000|2022-05-23 10:30:00|333.18|330.78|330.13|327.73|333.41|331.01|330.13|327.73|0
1653302100000|2022-05-23 10:35:00|329.68|327.28|329.23|326.83|332.16|329.76|329.01|326.61|0
1653302400000|2022-05-23 10:40:00|329.12|326.72|327.88|325.48|330.92|328.52|326.98|324.58|0
1653302700000|2022-05-23 10:45:00|327.66|325.26|326.08|323.68|328.78|326.38|323.17|320.77|0
1653303000000|2022-05-23 10:50:00|325.75|323.35|323.62|321.22|327.65|325.25|323.17|320.77|0
1653303300000|2022-05-23 10:55:00|323.51|321.11|317.15|314.75|323.62|321.22|315.82|313.42|0
1653303600000|2022-05-23 11:00:00|317.27|314.87|319.37|316.97|320.27|317.87|317.27|314.87|0
1653303900000|2022-05-23 11:05:00|319.71|317.31|319.59|317.19|320.93|318.53|319.15|316.75|0
1653304200000|2022-05-23 11:10:00|319.04|316.64|317.04|314.64|319.82|317.42|315.81|313.41|0
1653304500000|2022-05-23 11:15:00|317.14|314.74|320.7|318.3|321.37|318.97|316.92|314.52|0
1653304800000|2022-05-23 11:20:00|320.59|318.19|325.39|322.99|326.29|323.89|320.48|318.08|0
1653305100000|2022-05-23 11:25:00|325.51|323.11|323.6|321.2|325.61|323.21|322.48|320.08|0
1653305400000|2022-05-23 11:30:00|323.82|321.42|326.06|323.66|326.06|323.66|323.37|320.97|0
1653305700000|2022-05-23 11:35:00|326.28|323.88|329.31|326.91|331|328.6|326.06|323.66|0
1653306000000|2022-05-23 11:40:00|329.2|326.8|325.83|323.43|329.65|327.25|324.93|322.53|0
1653306300000|2022-05-23 11:45:00|326.05|323.65|329.64|327.24|330.99|328.59|325.83|323.43|0
1653306600000|2022-05-23 11:50:00|329.76|327.36|328.06|325.66|329.87|327.47|325.71|323.31|0
1653306900000|2022-05-23 11:55:00|327.96|325.56|325.93|323.53|328.74|326.34|325.82|323.42|0
1653307200000|2022-05-23 12:00:00|325.71|323.31|321.57|319.17|325.71|323.31|320.57|318.17|0
1653307500000|2022-05-23 12:05:00|321.12|318.72|320.89|318.49|321.34|318.94|318.89|316.49|0
1653307800000|2022-05-23 12:10:00|321.79|319.39|322.01|319.61|323.8|321.4|320.22|317.82|0
1653308100000|2022-05-23 12:15:00|322.23|319.83|320.44|318.04|323.12|320.72|319.89|317.49|0
1653308400000|2022-05-23 12:20:00|320.22|317.82|321.78|319.38|323.01|320.61|319.55|317.15|0
1653308700000|2022-05-23 12:25:00|322|319.6|325.13|322.73|326.47|324.07|322|319.6|0
1653309000000|2022-05-23 12:30:00|324.9|322.5|329.39|326.99|330.74|328.34|324.57|322.17|0
1653309300000|2022-05-23 12:35:00|329.84|327.44|326.36|323.96|329.84|327.44|326.24|323.84|0
1653309600000|2022-05-23 12:40:00|326.92|324.52|328.71|326.31|328.71|326.31|324.9|322.5|0
1653309900000|2022-05-23 12:45:00|329.38|326.98|330.06|327.66|331.18|328.78|326.69|324.29|0
1653310200000|2022-05-23 12:50:00|329.5|327.1|331.18|328.78|331.18|328.78|327.47|325.07|0
1653310500000|2022-05-23 12:55:00|330.95|328.55|328.93|326.53|331.18|328.78|328.25|325.85|0
1653310800000|2022-05-23 13:00:00|328.7|326.3|327.35|324.95|331.4|329|326.79|324.39|0
1653311100000|2022-05-23 13:05:00|327.13|324.73|325.11|322.71|328.02|325.62|324.88|322.48|0
1653311400000|2022-05-23 13:10:00|324.88|322.48|322.86|320.46|324.88|322.48|322.53|320.13|0
1653311700000|2022-05-23 13:15:00|322.64|320.24|323.98|321.58|326.22|323.82|321.3|318.9|0
1653312000000|2022-05-23 13:20:00|323.65|321.25|323.53|321.13|325.99|323.59|323.08|320.68|0
1653312300000|2022-05-23 13:25:00|323.65|321.25|331.39|328.99|331.39|328.99|323.65|321.25|0
1653312600000|2022-05-23 13:30:00|329.81|327.41|330.48|328.08|337.38|334.98|328.23|325.83|0
1653312900000|2022-05-23 13:35:00|329.36|326.96|342.02|339.62|344.76|342.36|329.13|326.73|0
1653313200000|2022-05-23 13:40:00|341.57|339.17|328.45|326.05|346.35|343.95|328.23|325.83|0
1653313500000|2022-05-23 13:45:00|328.68|326.28|319.94|317.54|331.6|329.2|316.83|314.43|0
1653313800000|2022-05-23 13:50:00|320.83|318.43|329.79|327.39|329.79|327.39|316.82|314.42|0
1653314100000|2022-05-23 13:55:00|328.67|326.27|336.34|333.94|337.92|335.52|326.2|323.8|0
1653314400000|2022-05-23 14:00:00|337.02|334.62|346.8|344.4|352.75|350.35|336.11|333.71|0
1653314700000|2022-05-23 14:05:00|345.88|343.48|345.66|343.26|350.97|348.57|341.33|338.93|0
1653315000000|2022-05-23 14:10:00|346.11|343.71|336.82|334.42|346.79|344.39|334.34|331.94|0
1653315300000|2022-05-23 14:15:00|336.59|334.19|329.17|326.77|339.3|336.9|326.48|324.08|0
1653315600000|2022-05-23 14:20:00|330.29|327.89|329.16|326.76|337.04|334.64|326.25|323.85|0
1653315900000|2022-05-23 14:25:00|328.27|325.87|319.94|317.54|339.06|336.66|319.94|317.54|0
1653316200000|2022-05-23 14:30:00|318.15|315.75|319.49|317.09|323.85|321.45|316.15|313.75|0
1653316500000|2022-05-23 14:35:00|319.26|316.86|317.7|315.3|322.61|320.21|315.26|312.86|0
1653316800000|2022-05-23 14:40:00|317.26|314.86|320.15|317.75|322.28|319.88|313.93|311.53|0
1653317100000|2022-05-23 14:45:00|318.59|316.19|319.7|317.3|325.29|322.89|311.71|309.31|0
1653317400000|2022-05-23 14:50:00|320.37|317.97|323.27|320.87|331.36|328.96|317.92|315.52|0
1653317700000|2022-05-23 14:55:00|323.39|320.99|321.26|318.86|325.73|323.33|319.7|317.3|0
1653318000000|2022-05-23 15:00:00|320.36|317.96|308.39|305.99|324.39|321.99|307.51|305.11|0
1653318300000|2022-05-23 15:05:00|308.28|305.88|309.49|307.09|310.15|307.75|306.63|304.23|0
1653318600000|2022-05-23 15:10:00|308.94|306.54|303.42|301.02|312.25|309.85|303.42|301.02|0
1653318900000|2022-05-23 15:15:00|303.2|300.8|306.93|304.53|307.93|305.53|301.22|298.82|0
1653319200000|2022-05-23 15:20:00|307.49|305.09|304.95|302.55|309.58|307.18|303.63|301.23|0
1653319500000|2022-05-23 15:25:00|305.17|302.77|302.53|300.13|307.81|305.41|302.31|299.91|0
1653319800000|2022-05-23 15:30:00|302.31|299.91|294.88|292.48|303.84|301.44|294.01|291.61|0
1653320100000|2022-05-23 15:35:00|294.66|292.26|293.79|291.39|297.93|295.53|293.79|291.39|0
1653320400000|2022-05-23 15:40:00|293.57|291.17|297.21|294.81|297.65|295.25|293.57|291.17|0
1653320700000|2022-05-23 15:45:00|296.78|294.38|301.13|298.73|304.2|301.8|295.04|292.64|0
1653321000000|2022-05-23 15:50:00|300.48|298.08|299.16|296.76|302.01|299.61|297.86|295.46|0
1653321300000|2022-05-23 15:55:00|298.84|296.44|298.29|295.89|299.38|296.98|295.03|292.63|0
1653321600000|2022-05-23 16:00:00|298.72|296.32|292.21|289.81|300.03|297.63|292.21|289.81|0
1653321900000|2022-05-23 16:05:00|292.64|290.24|289.15|286.75|294.37|291.97|287.85|285.45|0
1653322200000|2022-05-23 16:10:00|289.37|286.97|292.62|290.22|293.7|291.3|289.37|286.97|0
1653322500000|2022-05-23 16:15:00|291.96|289.56|294.35|291.95|297.19|294.79|290.45|288.05|0
1653322800000|2022-05-23 16:20:00|294.57|292.17|291.31|288.91|294.79|292.39|290.01|287.61|0
1653323100000|2022-05-23 16:25:00|291.09|288.69|296.97|294.57|298.06|295.66|291.09|288.69|0
1653323400000|2022-05-23 16:30:00|296.53|294.13|298.71|296.31|302.44|300.04|296.53|294.13|0
1653323700000|2022-05-23 16:35:00|298.49|296.09|294.45|292.05|300.03|297.63|294.34|291.94|0
1653324000000|2022-05-23 16:40:00|294.34|291.94|295.43|293.03|298.18|295.78|293.47|291.07|0
1653324300000|2022-05-23 16:45:00|295|292.6|302.68|300.28|303.57|301.17|294.12|291.72|0
1653324600000|2022-05-23 16:50:00|302.24|299.84|305.55|303.15|306.66|304.26|301.14|298.74|0
1653324900000|2022-05-23 16:55:00|304.89|302.49|301.13|298.73|307.54|305.14|301.13|298.73|0
1653325200000|2022-05-23 17:00:00|301.57|299.17|305.77|303.37|305.77|303.37|301.13|298.73|0
1653325500000|2022-05-23 17:05:00|306.21|303.81|304.66|302.26|308.65|306.25|304.22|301.82|0
1653325800000|2022-05-23 17:10:00|305.1|302.7|304.43|302.03|307.54|305.14|303.11|300.71|0
1653326100000|2022-05-23 17:15:00|304.65|302.25|312.32|309.92|314.11|311.71|304.65|302.25|0
1653326400000|2022-05-23 17:20:00|312.99|310.59|311.42|309.02|318.14|315.74|310.97|308.57|0
1653326700000|2022-05-23 17:25:00|311.76|309.36|308.96|306.56|311.87|309.47|308.07|305.67|0
1653327000000|2022-05-23 17:30:00|308.74|306.34|304.74|302.34|312.09|309.69|301.64|299.24|0
1653327300000|2022-05-23 17:35:00|305.85|303.45|303.18|300.78|305.85|303.45|301.42|299.02|0
1653327600000|2022-05-23 17:40:00|302.96|300.56|300.97|298.57|304.29|301.89|299.65|297.25|0
1653327900000|2022-05-23 17:45:00|300.75|298.35|296.12|293.72|302.07|299.67|293.93|291.53|0
1653328200000|2022-05-23 17:50:00|295.9|293.5|299.42|297.02|300.08|297.68|295.46|293.06|0
1653328500000|2022-05-23 17:55:00|298.98|296.58|295.02|292.62|298.98|296.58|295.02|292.62|0
1653328800000|2022-05-23 18:00:00|294.36|291.96|296.99|294.59|299.09|296.69|291.95|289.55|0
1653329100000|2022-05-23 18:05:00|296.77|294.37|294.79|292.39|298.75|296.35|293.48|291.08|0
1653329400000|2022-05-23 18:10:00|294.35|291.95|291.07|288.67|294.35|291.95|290.41|288.01|0
1653329700000|2022-05-23 18:15:00|291.29|288.89|290.85|288.45|293.47|291.07|290.52|288.12|0
1653330000000|2022-05-23 18:20:00|290.63|288.23|291.13|288.73|293.1|290.7|289.39|286.99|0
1653330300000|2022-05-23 18:25:00|291.35|288.95|293.53|291.13|295.29|292.89|290.26|287.86|0
1653330600000|2022-05-23 18:30:00|293.09|290.69|293.2|290.8|295.5|293.1|291.34|288.94|0
1653330900000|2022-05-23 18:35:00|293.53|291.13|292.43|290.03|294.4|292|291.12|288.72|0
1653331200000|2022-05-23 18:40:00|292.65|290.25|286.55|284.15|295.06|292.66|286.55|284.15|0
1653331500000|2022-05-23 18:45:00|286.33|283.93|295.27|292.87|297.25|294.85|285.89|283.49|0
1653331800000|2022-05-23 18:50:00|294.95|292.55|295.71|293.31|299.23|296.83|292.42|290.02|0
1653332100000|2022-05-23 18:55:00|295.05|292.65|298.78|296.38|300.11|297.71|294.83|292.43|0
1653332400000|2022-05-23 19:00:00|298.56|296.16|294.17|291.77|299.22|296.82|293.29|290.89|0
1653332700000|2022-05-23 19:05:00|293.51|291.11|290.66|288.26|295.7|293.3|290.45|288.05|0
1653333000000|2022-05-23 19:10:00|290.56|288.16|299.41|297.01|302.05|299.65|290.56|288.16|0
1653333300000|2022-05-23 19:15:00|299.63|297.23|296.77|294.37|301.17|298.77|296.55|294.15|0
1653333600000|2022-05-23 19:20:00|296.55|294.15|301.82|299.42|304.91|302.51|294.8|292.4|0
1653333900000|2022-05-23 19:25:00|302.48|300.08|300.28|297.88|303.36|300.96|298.52|296.12|0
1653334200000|2022-05-23 19:30:00|299.84|297.44|296.76|294.36|301.6|299.2|295.01|292.61|0
1653334500000|2022-05-23 19:35:00|296.54|294.14|303.34|300.94|303.34|300.94|291.95|289.55|0
1653334800000|2022-05-23 19:40:00|303.12|300.72|304.44|302.04|306.88|304.48|300.47|298.07|0
1653335100000|2022-05-23 19:45:00|303.78|301.38|308.58|306.18|310.65|308.25|303.78|301.38|0
1653335400000|2022-05-23 19:50:00|307.91|305.51|302.41|300.01|307.91|305.51|296.47|294.07|0
1653335700000|2022-05-23 19:55:00|303.51|301.11|294.84|292.44|304.62|302.22|292.22|289.82|0
1653336000000|2022-05-23 20:00:00|292|289.6|292.44|290.04|292.88|290.48|289.39|286.99|0
1653336300000|2022-05-23 20:05:00|292.22|289.82|284.61|282.21|292.22|289.82|284.4|282|0
1653336600000|2022-05-23 20:10:00|285.04|282.64|289.6|287.2|290.25|287.85|284.61|282.21|0
1653336900000|2022-05-23 20:15:00|289.36|286.56|287.84|285.04|289.47|286.67|286.97|284.17|0
1653337200000|2022-05-23 20:20:00|288.05|285.25|289.35|286.55|289.79|286.99|288.05|285.25|0
1653337500000|2022-05-23 20:25:00|289.14|286.34|289.79|286.99|290|287.2|288.48|285.68|0
1653337800000|2022-05-23 20:30:00|289.68|286.88|289.68|286.88|290|287.2|288.7|285.9|0
1653338100000|2022-05-23 20:35:00|289.57|286.77|288.69|285.89|290|287.2|288.69|285.89|0
1653338400000|2022-05-23 20:40:00|288.91|286.11|289.12|286.32|289.34|286.54|288.26|285.46|0
1653338700000|2022-05-23 20:45:00|289.34|286.54|289.12|286.32|289.77|286.97|288.9|286.1|0
1653339000000|2022-05-23 20:50:00|288.9|286.1|288.9|286.1|288.9|286.1|288.25|285.45|0
1653339300000|2022-05-23 20:55:00|289.33|286.53|288.14|285.34|289.33|286.53|287.38|284.58|0
1653339600000|2022-05-23 21:00:00|288.32|285.52|287.68|284.88|288.32|285.52|287.62|284.82|0
1653339900000|2022-05-23 21:05:00|287.78|284.98|289.68|286.88|289.68|286.88|287.78|284.98|0
1653340200000|2022-05-23 21:10:00|289.42|286.62|292.62|289.82|292.76|289.96|289.42|286.62|0
1653340500000|2022-05-23 21:15:00|292.53|289.73|298.04|295.24|298.97|296.17|292.53|289.73|0
1653340800000|2022-05-23 21:20:00|297.89|295.09|299.58|296.78|300.13|297.33|297.85|295.05|0
1653341100000|2022-05-23 21:25:00|299.64|296.84|301.56|298.76|302.3|299.5|299.64|296.84|0
1653341400000|2022-05-23 21:30:00|301.08|298.28|304.36|301.56|304.36|301.56|301.08|298.28|0
1653341700000|2022-05-23 21:35:00|304.33|301.53|305.88|303.08|305.88|303.08|303.53|300.73|0
1653342000000|2022-05-23 21:40:00|305.75|302.95|307.87|305.07|307.91|305.11|304.3|301.5|0
1653342300000|2022-05-23 21:45:00|307.65|304.85|302.92|300.12|307.97|305.17|302.03|299.23|0
1653342600000|2022-05-23 21:50:00|302.82|300.02|305.19|302.39|306.02|303.22|302.76|299.96|0
1653342900000|2022-05-23 21:55:00|304.83|302.03|305.69|302.89|305.69|302.89|303.57|300.77|0
1653343200000|2022-05-23 22:00:00|305.75|302.95|326.94|324.14|331.25|328.45|305.75|302.95|0
1653343500000|2022-05-23 22:05:00|327.05|324.25|324.9|322.1|328.86|326.06|323.09|320.29|0
1653343800000|2022-05-23 22:10:00|324.56|321.76|320.39|317.59|325.91|323.11|320.27|317.47|0
1653344100000|2022-05-23 22:15:00|319.94|317.14|322.97|320.17|324.1|321.3|319.26|316.46|0
1653344400000|2022-05-23 22:20:00|322.86|320.06|325.9|323.1|327.04|324.24|322.18|319.38|0
1653344700000|2022-05-23 22:25:00|326.13|323.33|324.09|321.29|326.13|323.33|322.06|319.26|0
1653345000000|2022-05-23 22:30:00|323.98|321.18|320.38|317.58|325.57|322.77|320.26|317.46|0
1653345300000|2022-05-23 22:35:00|320.15|317.35|322.4|319.6|322.96|320.16|320.03|317.23|0
1653345600000|2022-05-23 22:40:00|322.06|319.26|321.27|318.47|322.51|319.71|320.7|317.9|0
1653345900000|2022-05-23 22:45:00|320.93|318.13|317.78|314.98|320.93|318.13|317.55|314.75|0
1653346200000|2022-05-23 22:50:00|318|315.2|319.8|317|320.92|318.12|317.78|314.98|0
1653346500000|2022-05-23 22:55:00|319.69|316.89|317.32|314.52|319.69|316.89|316.77|313.97|0
1653346800000|2022-05-23 23:00:00|316.99|314.19|315.98|313.18|317.32|314.52|315.75|312.95|0
1653347100000|2022-05-23 23:05:00|316.2|313.4|315.08|312.28|316.65|313.85|314.85|312.05|0
1653347400000|2022-05-23 23:10:00|315.3|312.5|316.76|313.96|317.09|314.29|314.85|312.05|0
1653347700000|2022-05-23 23:15:00|316.87|314.07|320.91|318.11|321.81|319.01|316.64|313.84|0
1653348000000|2022-05-23 23:20:00|320.58|317.78|320.35|317.55|320.91|318.11|320.01|317.21|0
1653348300000|2022-05-23 23:25:00|320.23|317.43|321.13|318.33|321.25|318.45|318.66|315.86|0
1653348600000|2022-05-23 23:30:00|321.35|318.55|320|317.2|321.35|318.55|320|317.2|0
1653348900000|2022-05-23 23:35:00|320.12|317.32|318.65|315.85|320.22|317.42|318.42|315.62|0
1653349200000|2022-05-23 23:40:00|318.54|315.74|316.07|313.27|318.54|315.74|315.95|313.15|0
1653349500000|2022-05-23 23:45:00|315.95|313.15|315.95|313.15|317.41|314.61|315.95|313.15|0
1653349800000|2022-05-23 23:50:00|316.17|313.37|315.72|312.92|316.4|313.6|313.49|310.69|0
1653350100000|2022-05-23 23:55:00|315.61|312.81|314.82|312.02|315.95|313.15|313.6|310.8|0
1653350400000|2022-05-24 00:00:00|315.05|312.25|318.63|315.83|320.88|318.08|315.05|312.25|0
1653350700000|2022-05-24 00:05:00|318.53|315.73|316.16|313.36|318.86|316.06|315.94|313.14|0
1653351000000|2022-05-24 00:10:00|316.28|313.48|316.38|313.58|317.06|314.26|314.71|311.91|0
1653351300000|2022-05-24 00:15:00|315.71|312.91|315.71|312.91|316.38|313.58|312.8|310|0
1653351600000|2022-05-24 00:20:00|315.93|313.13|317.5|314.7|318.4|315.6|315.48|312.68|0
1653351900000|2022-05-24 00:25:00|317.72|314.92|318.96|316.16|319.07|316.27|317.39|314.59|0
1653352200000|2022-05-24 00:30:00|319.07|316.27|317.9|315.1|319.52|316.72|316.15|313.35|0
1653352500000|2022-05-24 00:35:00|318.02|315.22|316.67|313.87|318.24|315.44|316.55|313.75|0
1653352800000|2022-05-24 00:40:00|316.78|313.98|318.12|315.32|319.24|316.44|316.1|313.3|0
1653353100000|2022-05-24 00:45:00|318.57|315.77|317|314.2|319.69|316.89|316.77|313.97|0
1653353400000|2022-05-24 00:50:00|317.22|314.42|317.44|314.64|318.01|315.21|316.55|313.75|0
1653353700000|2022-05-24 00:55:00|317.56|314.76|319.23|316.43|319.46|316.66|317.56|314.76|0
1653354000000|2022-05-24 01:00:00|319.35|316.55|319.23|316.43|319.68|316.88|318.33|315.53|0
1653354300000|2022-05-24 01:05:00|319.01|316.21|318.33|315.53|322.15|319.35|317.43|314.63|0
1653354600000|2022-05-24 01:10:00|318.22|315.42|320.57|317.77|321.02|318.22|317.43|314.63|0
1653354900000|2022-05-24 01:15:00|320.47|317.67|322.04|319.24|323.95|321.15|320.47|317.67|0
1653355200000|2022-05-24 01:20:00|322.15|319.35|322.14|319.34|323.05|320.25|321.14|318.34|0
1653355500000|2022-05-24 01:25:00|322.37|319.57|320.91|318.11|322.37|319.57|320.12|317.32|0
1653355800000|2022-05-24 01:30:00|321.24|318.44|320.68|317.88|321.91|319.11|320.56|317.76|0
1653356100000|2022-05-24 01:35:00|320.56|317.76|319.21|316.41|321.46|318.66|318.76|315.96|0
1653356400000|2022-05-24 01:40:00|319.33|316.53|317.98|315.18|319.33|316.53|317.19|314.39|0
1653356700000|2022-05-24 01:45:00|318.08|315.28|318.08|315.28|318.76|315.96|317.64|314.84|0
1653357000000|2022-05-24 01:50:00|318.2|315.4|316.51|313.71|319.43|316.63|316.29|313.49|0
1653357300000|2022-05-24 01:55:00|316.29|313.49|319.65|316.85|319.65|316.85|316.06|313.26|0
1653357600000|2022-05-24 02:00:00|319.77|316.97|320.32|317.52|322.12|319.32|318.97|316.17|0
1653357900000|2022-05-24 02:05:00|320.44|317.64|320.99|318.19|321.67|318.87|319.87|317.07|0
1653358200000|2022-05-24 02:10:00|321.22|318.42|321.21|318.41|321.66|318.86|320.21|317.41|0
1653358500000|2022-05-24 02:15:00|321.11|318.31|323.01|320.21|323.24|320.44|320.76|317.96|0
1653358800000|2022-05-24 02:20:00|322.79|319.99|322|319.2|323.24|320.44|321.55|318.75|0
1653359100000|2022-05-24 02:25:00|321.88|319.08|322.56|319.76|323.01|320.21|321.21|318.41|0
1653359400000|2022-05-24 02:30:00|322.33|319.53|321.65|318.85|322.78|319.98|321.65|318.85|0
1653359700000|2022-05-24 02:35:00|321.2|318.4|322.33|319.53|322.33|319.53|320.98|318.18|0
1653360000000|2022-05-24 02:40:00|322.22|319.42|322.55|319.75|323.23|320.43|322.1|319.3|0
1653360300000|2022-05-24 02:45:00|322.77|319.97|323.45|320.65|324.58|321.78|322.77|319.97|0
1653360600000|2022-05-24 02:50:00|323.34|320.54|322.54|319.74|323.45|320.65|322.54|319.74|0
1653360900000|2022-05-24 02:55:00|322.77|319.97|321.64|318.84|322.77|319.97|321.41|318.61|0
1653361200000|2022-05-24 03:00:00|321.76|318.96|322.31|319.51|322.54|319.74|321.41|318.61|0
1653361500000|2022-05-24 03:05:00|322.09|319.29|321.41|318.61|322.76|319.96|321.41|318.61|0
1653361800000|2022-05-24 03:10:00|321.18|318.38|321.41|318.61|321.86|319.06|321.18|318.38|0
1653362100000|2022-05-24 03:15:00|321.63|318.83|322.08|319.28|322.31|319.51|321.4|318.6|0
1653362400000|2022-05-24 03:20:00|321.85|319.05|323.55|320.75|323.65|320.85|321.85|319.05|0
1653362700000|2022-05-24 03:25:00|323.43|320.63|323.54|320.74|324.33|321.53|323.43|320.63|0
1653363000000|2022-05-24 03:30:00|323.65|320.85|323.42|320.62|323.65|320.85|322.75|319.95|0
1653363300000|2022-05-24 03:35:00|323.2|320.4|323.42|320.62|323.87|321.07|323.2|320.4|0
1653363600000|2022-05-24 03:40:00|323.54|320.74|323.64|320.84|323.87|321.07|323.19|320.39|0
1653363900000|2022-05-24 03:45:00|323.53|320.73|322.86|320.06|323.64|320.84|322.86|320.06|0
1653364200000|2022-05-24 03:50:00|322.74|319.94|321.38|318.58|323.87|321.07|321.16|318.36|0
1653364500000|2022-05-24 03:55:00|321.61|318.81|320.82|318.02|321.61|318.81|320.15|317.35|0
1653364800000|2022-05-24 04:00:00|320.93|318.13|320.48|317.68|321.15|318.35|320.14|317.34|0
1653365100000|2022-05-24 04:05:00|320.37|317.57|320.47|317.67|320.7|317.9|320.03|317.23|0
1653365400000|2022-05-24 04:10:00|320.25|317.45|321.6|318.8|322.27|319.47|320.25|317.45|0
1653365700000|2022-05-24 04:15:00|321.82|319.02|323.17|320.37|323.17|320.37|321.82|319.02|0
1653366000000|2022-05-24 04:20:00|323.06|320.26|322.61|319.81|323.17|320.37|322.27|319.47|0
1653366300000|2022-05-24 04:25:00|322.72|319.92|322.94|320.14|323.17|320.37|322.72|319.92|0
1653366600000|2022-05-24 04:30:00|323.06|320.26|323.62|320.82|324.18|321.38|322.71|319.91|0
1653366900000|2022-05-24 04:35:00|323.73|320.93|323.16|320.36|323.84|321.04|322.94|320.14|0
1653367200000|2022-05-24 04:40:00|323.05|320.25|324.06|321.26|324.18|321.38|322.94|320.14|0
1653367500000|2022-05-24 04:45:00|324.29|321.49|327.45|324.65|327.57|324.77|324.06|321.26|0
1653367800000|2022-05-24 04:50:00|327.68|324.88|326.32|323.52|327.9|325.1|325.53|322.73|0
1653368100000|2022-05-24 04:55:00|326.09|323.29|326.99|324.19|327.9|325.1|325.86|323.06|0
1653368400000|2022-05-24 05:00:00|327.22|324.42|327.67|324.87|329.71|326.91|326.77|323.97|0
1653368700000|2022-05-24 05:05:00|327.79|324.99|325.63|322.83|328.01|325.21|325.63|322.83|0
1653369000000|2022-05-24 05:10:00|325.4|322.6|329.93|327.13|330.16|327.36|324.95|322.15|0
1653369300000|2022-05-24 05:15:00|332.21|329.41|327.66|324.86|332.21|329.41|327.21|324.41|0
1653369600000|2022-05-24 05:20:00|327.44|324.64|329.14|326.34|329.7|326.9|326.98|324.18|0
1653369900000|2022-05-24 05:25:00|329.02|326.22|331.29|328.49|331.52|328.72|328|325.2|0
1653370200000|2022-05-24 05:30:00|331.06|328.26|330.04|327.24|332.2|329.4|329.92|327.12|0
1653370500000|2022-05-24 05:35:00|329.92|327.12|333.56|330.76|336.53|333.73|329.24|326.44|0
1653370800000|2022-05-24 05:40:00|333.79|330.99|337.44|334.64|337.44|334.64|333.68|330.88|0
1653371100000|2022-05-24 05:45:00|337.66|334.86|336.29|333.49|337.66|334.86|335.15|332.35|0
1653371400000|2022-05-24 05:50:00|336.52|333.72|337.2|334.4|338.58|335.78|336.52|333.72|0
1653371700000|2022-05-24 05:55:00|337.09|334.29|336.97|334.17|338.11|335.31|336.29|333.49|0
1653372000000|2022-05-24 06:00:00|337.09|334.29|334.23|331.43|339.26|336.46|334|331.2|0
1653372300000|2022-05-24 06:05:00|334|331.2|336.51|333.71|336.74|333.94|333.32|330.52|0
1653372600000|2022-05-24 06:10:00|336.05|333.25|336.17|333.37|337.42|334.62|335.6|332.8|0
1653372900000|2022-05-24 06:15:00|335.82|333.02|337.19|334.39|337.42|334.62|334.68|331.88|0
1653373200000|2022-05-24 06:20:00|337.42|334.62|335.82|333.02|338.1|335.3|334.68|331.88|0
1653373500000|2022-05-24 06:25:00|336.05|333.25|336.16|333.36|336.5|333.7|335.48|332.68|0
1653373800000|2022-05-24 06:30:00|336.85|334.05|336.39|333.59|336.85|334.05|334.9|332.1|0
1653374100000|2022-05-24 06:35:00|335.59|332.79|343.81|341.01|344.5|341.7|335.59|332.79|0
1653374400000|2022-05-24 06:40:00|343.58|340.78|344.73|341.93|345.08|342.28|343.12|340.32|0
1653374700000|2022-05-24 06:45:00|344.96|342.16|344.84|342.04|346.33|343.53|344.27|341.47|0
1653375000000|2022-05-24 06:50:00|344.95|342.15|340.83|338.03|344.95|342.15|340.6|337.8|0
1653375300000|2022-05-24 06:55:00|340.95|338.15|340.72|337.92|342.2|339.4|339.69|336.89|0
1653375600000|2022-05-24 07:00:00|340.83|338.03|337.52|334.72|340.83|338.03|336.04|333.24|0
1653375900000|2022-05-24 07:05:00|337.32|334.92|341.99|339.59|341.99|339.59|337.32|334.92|0
1653376200000|2022-05-24 07:10:00|342.57|340.17|336.06|333.66|343.49|341.09|335.15|332.75|0
1653376500000|2022-05-24 07:15:00|335.83|333.43|337.88|335.48|338.91|336.51|334.92|332.52|0
1653376800000|2022-05-24 07:20:00|338.11|335.71|337.54|335.14|339.14|336.74|336.28|333.88|0
1653377100000|2022-05-24 07:25:00|337.65|335.25|338.45|336.05|341.76|339.36|335.83|333.43|0
1653377400000|2022-05-24 07:30:00|337.42|335.02|336.85|334.45|337.64|335.24|332.19|329.79|0
1653377700000|2022-05-24 07:35:00|336.73|334.33|342.89|340.49|344.5|342.1|336.62|334.22|0
1653378000000|2022-05-24 07:40:00|343.24|340.84|346.87|344.47|349.05|346.65|342.89|340.49|0
1653378300000|2022-05-24 07:45:00|347.33|344.93|346.41|344.01|349.51|347.11|344.81|342.41|0
1653378600000|2022-05-24 07:50:00|346.76|344.36|343.2|340.8|348.01|345.61|343.2|340.8|0
1653378900000|2022-05-24 07:55:00|343.32|340.92|338.53|336.13|343.89|341.49|338.18|335.78|0
1653379200000|2022-05-24 08:00:00|338.76|336.36|340|337.6|341.37|338.97|336.82|334.42|0
1653379500000|2022-05-24 08:05:00|339.67|337.27|338.98|336.58|341.37|338.97|338.3|335.9|0
1653379800000|2022-05-24 08:10:00|338.86|336.46|336.36|333.96|340.23|337.83|335.68|333.28|0
1653380100000|2022-05-24 08:15:00|336.58|334.18|339.66|337.26|341.82|339.42|336.48|334.08|0
1653380400000|2022-05-24 08:20:00|339.77|337.37|337.94|335.54|342.73|340.33|337.49|335.09|0
1653380700000|2022-05-24 08:25:00|338.29|335.89|337.71|335.31|340.11|337.71|337.6|335.2|0
1653381000000|2022-05-24 08:30:00|337.83|335.43|338.97|336.57|339.88|337.48|336.8|334.4|0
1653381300000|2022-05-24 08:35:00|338.85|336.45|338.39|335.99|341.81|339.41|338.39|335.99|0
1653381600000|2022-05-24 08:40:00|338.85|336.45|342.03|339.63|342.03|339.63|338.62|336.22|0
1653381900000|2022-05-24 08:45:00|342.26|339.86|340.66|338.26|342.72|340.32|339.3|336.9|0
1653382200000|2022-05-24 08:50:00|340.89|338.49|346.74|344.34|348.12|345.72|340.89|338.49|0
1653382500000|2022-05-24 08:55:00|346.86|344.46|346.97|344.57|348.24|345.84|345.14|342.74|0
1653382800000|2022-05-24 09:00:00|346.74|344.34|346.28|343.88|346.86|344.46|344.57|342.17|0
1653383100000|2022-05-24 09:05:00|346.17|343.77|346.05|343.65|347.42|345.02|345.36|342.96|0
1653383400000|2022-05-24 09:10:00|345.71|343.31|343.98|341.58|346.96|344.56|343.07|340.67|0
1653383700000|2022-05-24 09:15:00|343.76|341.36|346.04|343.64|346.04|343.64|343.19|340.79|0
1653384000000|2022-05-24 09:20:00|345.36|342.96|345.12|342.72|345.36|342.96|343.52|341.12|0
1653384300000|2022-05-24 09:25:00|345.35|342.95|342.15|339.75|345.7|343.3|341.24|338.84|0
1653384600000|2022-05-24 09:30:00|341.81|339.41|341.23|338.83|343.75|341.35|341.23|338.83|0
1653384900000|2022-05-24 09:35:00|341.35|338.95|340.09|337.69|342.03|339.63|339.63|337.23|0
1653385200000|2022-05-24 09:40:00|339.63|337.23|340.54|338.14|341.23|338.83|339.4|337|0
1653385500000|2022-05-24 09:45:00|340.43|338.03|337.58|335.18|340.77|338.37|337.58|335.18|0
1653385800000|2022-05-24 09:50:00|338.03|335.63|336.78|334.38|338.26|335.86|336.21|333.81|0
1653386100000|2022-05-24 09:55:00|336.66|334.26|335.87|333.47|336.66|334.26|333.71|331.31|0
1653386400000|2022-05-24 10:00:00|335.75|333.35|338.02|335.62|338.83|336.43|335.52|333.12|0
1653386700000|2022-05-24 10:05:00|338.14|335.74|334.38|331.98|339.16|336.76|334.05|331.65|0
1653387000000|2022-05-24 10:10:00|334.27|331.87|334.83|332.43|335.52|333.12|333.02|330.62|0
1653387300000|2022-05-24 10:15:00|334.61|332.21|331.32|328.92|334.83|332.43|330.98|328.58|0
1653387600000|2022-05-24 10:20:00|331.43|329.03|331.2|328.8|332|329.6|328.94|326.54|0
1653387900000|2022-05-24 10:25:00|331.43|329.03|330.86|328.46|333.46|331.06|330.74|328.34|0
1653388200000|2022-05-24 10:30:00|331.2|328.8|331.87|329.47|331.87|329.47|329.61|327.21|0
1653388500000|2022-05-24 10:35:00|332.1|329.7|333|330.6|334.03|331.63|332.1|329.7|0
1653388800000|2022-05-24 10:40:00|333.23|330.83|333.12|330.72|333.8|331.4|331.87|329.47|0
1653389100000|2022-05-24 10:45:00|333.23|330.83|333.68|331.28|334.36|331.96|332.21|329.81|0
1653389400000|2022-05-24 10:50:00|333.8|331.4|333.45|331.05|334.93|332.53|332.77|330.37|0
1653389700000|2022-05-24 10:55:00|333.68|331.28|334.25|331.85|334.25|331.85|331.86|329.46|0
1653390000000|2022-05-24 11:00:00|333.9|331.5|330.25|327.85|333.9|331.5|329.34|326.94|0
1653390300000|2022-05-24 11:05:00|330.02|327.62|323.23|320.83|330.02|327.62|323.23|320.83|0
1653390600000|2022-05-24 11:10:00|323.68|321.28|326.05|323.65|326.39|323.99|323.68|321.28|0
1653390900000|2022-05-24 11:15:00|326.16|323.76|324.35|321.95|327.18|324.78|324.12|321.72|0
1653391200000|2022-05-24 11:20:00|324.12|321.72|327.29|324.89|327.29|324.89|323.9|321.5|0
1653391500000|2022-05-24 11:25:00|327.06|324.66|325.02|322.62|327.51|325.11|324.69|322.29|0
1653391800000|2022-05-24 11:30:00|325.25|322.85|323.89|321.49|325.7|323.3|323.67|321.27|0
1653392100000|2022-05-24 11:35:00|324.12|321.72|329.55|327.15|330.35|327.95|323.21|320.81|0
1653392400000|2022-05-24 11:40:00|329.89|327.49|327.5|325.1|331.25|328.85|327.05|324.65|0
1653392700000|2022-05-24 11:45:00|328.07|325.67|329.31|326.91|330.22|327.82|327.28|324.88|0
1653393000000|2022-05-24 11:50:00|328.98|326.58|331.81|329.41|332.38|329.98|328.98|326.58|0
1653393300000|2022-05-24 11:55:00|331.58|329.18|331.81|329.41|333.86|331.46|331.58|329.18|0
1653393600000|2022-05-24 12:00:00|331.58|329.18|329.99|327.59|334.31|331.91|329.99|327.59|0
1653393900000|2022-05-24 12:05:00|330.21|327.81|336.82|334.42|337.5|335.1|330.21|327.81|0
1653394200000|2022-05-24 12:10:00|336.71|334.31|334.99|332.59|336.82|334.42|333.74|331.34|0
1653394500000|2022-05-24 12:15:00|335.22|332.82|334.29|331.89|336.13|333.73|333.85|331.45|0
1653394800000|2022-05-24 12:20:00|334.06|331.66|336.11|333.71|337.26|334.86|334.06|331.66|0
1653395100000|2022-05-24 12:25:00|336.34|333.94|333.49|331.09|336.34|333.94|332.23|329.83|0
1653395400000|2022-05-24 12:30:00|333.14|330.74|330.87|328.47|335.42|333.02|329.5|327.1|0
1653395700000|2022-05-24 12:35:00|331.09|328.69|328.71|326.31|331.89|329.49|326.78|324.38|0
1653396000000|2022-05-24 12:40:00|328.82|326.42|328.14|325.74|329.05|326.65|326.1|323.7|0
1653396300000|2022-05-24 12:45:00|327.91|325.51|326.55|324.15|328.36|325.96|326.32|323.92|0
1653396600000|2022-05-24 12:50:00|326.32|323.92|327.12|324.72|327.23|324.83|324.29|321.89|0
1653396900000|2022-05-24 12:55:00|327.23|324.83|327.68|325.28|328.36|325.96|326.09|323.69|0
1653397200000|2022-05-24 13:00:00|327.45|325.05|329.49|327.09|331.53|329.13|327|324.6|0
1653397500000|2022-05-24 13:05:00|329.94|327.54|330.39|327.99|331.19|328.79|328.35|325.95|0
1653397800000|2022-05-24 13:10:00|330.62|328.22|328.12|325.72|330.62|328.22|327.89|325.49|0
1653398100000|2022-05-24 13:15:00|327.79|325.39|328.12|325.72|329.25|326.85|326.76|324.36|0
1653398400000|2022-05-24 13:20:00|328.35|325.95|326.98|324.58|328.35|325.95|325.17|322.77|0
1653398700000|2022-05-24 13:25:00|327.44|325.04|332.2|329.8|332.89|330.49|327.44|325.04|0
1653399000000|2022-05-24 13:30:00|331.52|329.12|335.39|332.99|338.59|336.19|323.58|321.18|0
1653399300000|2022-05-24 13:35:00|336.76|334.36|341.57|339.17|342.26|339.86|334.37|331.97|0
1653399600000|2022-05-24 13:40:00|342.71|340.31|339.18|336.78|342.94|340.54|336.67|334.27|0
1653399900000|2022-05-24 13:45:00|340.68|338.28|341.93|339.53|343.77|341.37|333.92|331.52|0
1653400200000|2022-05-24 13:50:00|342.39|339.99|343.54|341.14|344.23|341.83|334.83|332.43|0
1653400500000|2022-05-24 13:55:00|342.85|340.45|348.61|346.21|348.61|346.21|342.16|339.76|0
1653400800000|2022-05-24 14:00:00|349.19|346.79|355.37|352.97|356.52|354.12|347.68|345.28|0
1653401100000|2022-05-24 14:05:00|356.06|353.66|363.01|360.61|364.06|361.66|352.83|350.43|0
1653401400000|2022-05-24 14:10:00|363.24|360.84|371.4|369|372.56|370.16|361.38|358.98|0
1653401700000|2022-05-24 14:15:00|371.16|368.76|378.89|376.49|379.83|377.43|371.16|368.76|0
1653402000000|2022-05-24 14:20:00|379.36|376.96|373.5|371.1|379.36|376.96|367.19|364.79|0
1653402300000|2022-05-24 14:25:00|374.2|371.8|365.76|363.36|377.72|375.32|365.76|363.36|0
1653402600000|2022-05-24 14:30:00|367.03|364.63|373.06|370.66|374.22|371.82|367.03|364.63|0
1653402900000|2022-05-24 14:35:00|373.99|371.59|370.73|368.33|375.62|373.22|367.49|365.09|0
1653403200000|2022-05-24 14:40:00|371.89|369.49|372.36|369.96|377.25|374.85|367.25|364.85|0
1653403500000|2022-05-24 14:45:00|373.05|370.65|382.85|380.45|383.32|380.92|368.18|365.78|0
1653403800000|2022-05-24 14:50:00|383.32|380.92|381.68|379.28|385.19|382.79|378.18|375.78|0
1653404100000|2022-05-24 14:55:00|382.38|379.98|375.14|372.74|383.55|381.15|374.91|372.51|0
1653404400000|2022-05-24 15:00:00|375.61|373.21|373.31|370.91|376.77|374.37|369|366.6|0
1653404700000|2022-05-24 15:05:00|374.13|371.73|372.49|370.09|375.99|373.59|369.23|366.83|0
1653405000000|2022-05-24 15:10:00|372.26|369.86|375.52|373.12|377.16|374.76|370.63|368.23|0
1653405300000|2022-05-24 15:15:00|375.05|372.65|377.62|375.22|378.79|376.39|366.44|364.04|0
1653405600000|2022-05-24 15:20:00|377.86|375.46|373.88|371.48|381.13|378.73|371.32|368.92|0
1653405900000|2022-05-24 15:25:00|373.31|370.91|369.69|367.29|375.28|372.88|369.46|367.06|0
1653406200000|2022-05-24 15:30:00|369.81|367.41|370.85|368.45|375.05|372.65|367.36|364.96|0
1653406500000|2022-05-24 15:35:00|371.32|368.92|371.95|369.55|375.57|373.17|368.52|366.12|0
1653406800000|2022-05-24 15:40:00|371.71|369.31|363.37|360.97|372.64|370.24|363.14|360.74|0
1653407100000|2022-05-24 15:45:00|364.07|361.67|353.35|350.95|364.07|361.67|352.22|349.82|0
1653407400000|2022-05-24 15:50:00|352.67|350.27|356.82|354.42|357.5|355.1|352.67|350.27|0
1653407700000|2022-05-24 15:55:00|356.13|353.73|354.75|352.35|357.5|355.1|348.13|345.73|0
1653408000000|2022-05-24 16:00:00|354.98|352.58|354.52|352.12|359.56|357.16|353.15|350.75|0
1653408300000|2022-05-24 16:05:00|354.29|351.89|348.36|345.96|357.27|354.87|348.36|345.96|0
1653408600000|2022-05-24 16:10:00|348.58|346.18|342.41|340.01|349.7|347.3|342.18|339.78|0
1653408900000|2022-05-24 16:15:00|341.5|339.1|341.79|339.39|343.38|340.98|332.51|330.11|0
1653409200000|2022-05-24 16:20:00|342.24|339.84|346.57|344.17|347.71|345.31|342.24|339.84|0
1653409500000|2022-05-24 16:25:00|345.88|343.48|349.77|347.37|350.46|348.06|344.29|341.89|0
1653409800000|2022-05-24 16:30:00|350|347.6|356.42|354.02|357.11|354.71|347.14|344.74|0
1653410100000|2022-05-24 16:35:00|356.19|353.79|363.11|360.71|364.04|361.64|355.5|353.1|0
1653410400000|2022-05-24 16:40:00|362.42|360.02|362.88|360.48|363.34|360.94|360.57|358.17|0
1653410700000|2022-05-24 16:45:00|363.11|360.71|359.68|357.28|364.27|361.87|358.47|356.07|0
1653411000000|2022-05-24 16:50:00|359.45|357.05|359.68|357.28|361.75|359.35|358.07|355.67|0
1653411300000|2022-05-24 16:55:00|358.53|356.13|355.09|352.69|358.53|356.13|349.83|347.43|0
1653411600000|2022-05-24 17:00:00|357.38|354.98|368.2|365.8|368.2|365.8|356.58|354.18|0
1653411900000|2022-05-24 17:05:00|368.67|366.27|365.2|362.8|368.67|366.27|363.35|360.95|0
1653412200000|2022-05-24 17:10:00|365.89|363.49|364.04|361.64|367.05|364.65|361.86|359.46|0
1653412500000|2022-05-24 17:15:00|364.5|362.1|361.74|359.34|366.35|363.95|358.18|355.78|0
1653412800000|2022-05-24 17:20:00|361.27|358.87|363.35|360.95|366.35|363.95|360.81|358.41|0
1653413100000|2022-05-24 17:25:00|363.58|361.18|357.13|354.73|365.42|363.02|356.11|353.71|0
1653413400000|2022-05-24 17:30:00|358.51|356.11|360.81|358.41|364.72|362.32|358.28|355.88|0
1653413700000|2022-05-24 17:35:00|359.89|357.49|352.09|349.69|361.27|358.87|351.4|349|0
1653414000000|2022-05-24 17:40:00|351.86|349.46|346.29|343.89|351.86|349.46|341.62|339.22|0
1653414300000|2022-05-24 17:45:00|346.75|344.35|345.61|343.21|349.26|346.86|340.15|337.75|0
1653414600000|2022-05-24 17:50:00|344.69|342.29|342.87|340.47|346.74|344.34|340.6|338.2|0
1653414900000|2022-05-24 17:55:00|341.96|339.56|343.78|341.38|345.14|342.74|338.78|336.38|0
1653415200000|2022-05-24 18:00:00|343.44|341.04|350.39|347.99|350.39|347.99|341.96|339.56|0
1653415500000|2022-05-24 18:05:00|349.71|347.31|337.19|334.79|350.62|348.22|334.48|332.08|0
1653415800000|2022-05-24 18:10:00|337.42|335.02|335.72|333.32|337.87|335.47|327.73|325.33|0
1653416100000|2022-05-24 18:15:00|335.38|332.98|342.8|340.4|345.3|342.9|335.15|332.75|0
1653416400000|2022-05-24 18:20:00|343.25|340.85|336.92|334.52|347.57|345.17|336.92|334.52|0
1653416700000|2022-05-24 18:25:00|337.14|334.74|339.17|336.77|339.17|336.77|333.32|330.92|0
1653417000000|2022-05-24 18:30:00|340.3|337.9|334.21|331.81|342.01|339.61|333.76|331.36|0
1653417300000|2022-05-24 18:35:00|334.43|332.03|331.06|328.66|336.46|334.06|329.94|327.54|0
1653417600000|2022-05-24 18:40:00|330.28|327.88|344.15|341.75|344.38|341.98|329.71|327.31|0
1653417900000|2022-05-24 18:45:00|345.06|342.66|350.75|348.35|353.72|351.32|343.36|340.96|0
1653418200000|2022-05-24 18:50:00|351.66|349.26|353.94|351.54|354.63|352.23|350.75|348.35|0
1653418500000|2022-05-24 18:55:00|354.17|351.77|349.83|347.43|356.92|354.52|348.69|346.29|0
1653418800000|2022-05-24 19:00:00|350.97|348.57|340.06|337.66|350.97|348.57|338.93|336.53|0
1653419100000|2022-05-24 19:05:00|340.74|338.34|340.51|338.11|341.64|339.24|335.77|333.37|0
1653419400000|2022-05-24 19:10:00|339.83|337.43|338.7|336.3|340.28|337.88|334.41|332.01|0
1653419700000|2022-05-24 19:15:00|338.02|335.62|340.05|337.65|341.3|338.9|334.63|332.23|0
1653420000000|2022-05-24 19:20:00|339.82|337.42|335.76|333.36|346.17|343.77|333.73|331.33|0
1653420300000|2022-05-24 19:25:00|336.43|334.03|332.6|330.2|339.03|336.63|331.26|328.86|0
1653420600000|2022-05-24 19:30:00|332.04|329.64|331.48|329.08|334.4|332|330.36|327.96|0
1653420900000|2022-05-24 19:35:00|330.58|328.18|315.88|313.48|330.58|328.18|310.8|308.4|0
1653421200000|2022-05-24 19:40:00|315.65|313.25|321.34|318.94|322|319.6|312.24|309.84|0
1653421500000|2022-05-24 19:45:00|322.45|320.05|320.15|317.75|322.45|320.05|312.68|310.28|0
1653421800000|2022-05-24 19:50:00|318.6|316.2|329.96|327.56|329.96|327.56|316.83|314.43|0
1653422100000|2022-05-24 19:55:00|330.41|328.01|321.18|318.78|331.53|329.13|321.18|318.78|0
1653422400000|2022-05-24 20:00:00|320.28|317.88|315.83|313.43|320.28|317.88|312.94|310.54|0
1653422700000|2022-05-24 20:05:00|316.05|313.65|316.49|314.09|317.61|315.21|315.82|313.42|0
1653423000000|2022-05-24 20:10:00|317.05|314.65|315.15|312.75|317.72|315.32|315.15|312.75|0
1653423300000|2022-05-24 20:15:00|315.49|313.09|316.02|313.22|316.68|313.88|314.91|312.11|0
1653423600000|2022-05-24 20:20:00|316.46|313.66|321.14|318.34|322.7|319.9|316.24|313.44|0
1653423900000|2022-05-24 20:25:00|321.36|318.56|319.35|316.55|321.58|318.78|319.24|316.44|0
1653424200000|2022-05-24 20:30:00|319.13|316.33|319.35|316.55|319.79|316.99|318.8|316|0
1653424500000|2022-05-24 20:35:00|318.9|316.1|318.9|316.1|319.35|316.55|318.45|315.65|0
1653424800000|2022-05-24 20:40:00|318.45|315.65|318.23|315.43|318.67|315.87|317.56|314.76|0
1653425100000|2022-05-24 20:45:00|317.78|314.98|316|313.2|318.23|315.43|315.55|312.75|0
1653425400000|2022-05-24 20:50:00|315.55|312.75|314.88|312.08|316|313.2|314.88|312.08|0
1653425700000|2022-05-24 20:55:00|315.11|312.31|313.89|311.09|315.11|312.31|312.34|309.54|0
1653426000000|2022-05-24 21:00:00|313.66|310.86|313.62|310.82|314.14|311.34|313.49|310.69|0
1653426300000|2022-05-24 21:05:00|313.91|311.11|313.84|311.04|314.3|311.5|313.84|311.04|0
1653426600000|2022-05-24 21:10:00|314.04|311.24|314|311.2|314.14|311.34|313.71|310.91|0
1653426900000|2022-05-24 21:15:00|313.81|311.01|313.29|310.49|314.1|311.3|313.09|310.29|0
1653427200000|2022-05-24 21:20:00|313.41|310.61|313.54|310.74|314|311.2|313.39|310.59|0
1653427500000|2022-05-24 21:25:00|313.58|310.78|313.54|310.74|313.67|310.87|313.32|310.52|0
1653427800000|2022-05-24 21:30:00|314.03|311.23|313.67|310.87|314.03|311.23|313.63|310.83|0
1653428100000|2022-05-24 21:35:00|313.5|310.7|313.47|310.67|313.5|310.7|313.34|310.54|0
1653428400000|2022-05-24 21:40:00|313.34|310.54|313.4|310.6|313.4|310.6|313.31|310.51|0
1653428700000|2022-05-24 21:45:00|313.37|310.57|314.08|311.28|314.08|311.28|313.37|310.57|0
1653429000000|2022-05-24 21:50:00|314.07|311.27|313.2|310.4|314.07|311.27|313.2|310.4|0
1653429300000|2022-05-24 21:55:00|313.13|310.33|313.48|310.68|313.62|310.82|313.13|310.33|0
1653429600000|2022-05-24 22:00:00|313.4|310.6|311.51|308.71|313.4|310.6|311.07|308.27|0
1653429900000|2022-05-24 22:05:00|311.63|308.83|311.29|308.49|312.18|309.38|310.74|307.94|0
1653430200000|2022-05-24 22:10:00|311.07|308.27|306.11|303.31|311.29|308.49|305.89|303.09|0
1653430500000|2022-05-24 22:15:00|305.89|303.09|304.89|302.09|306.21|303.41|304.01|301.21|0
1653430800000|2022-05-24 22:20:00|305.22|302.42|305.33|302.53|307.09|304.29|304.89|302.09|0
1653431100000|2022-05-24 22:25:00|305.22|302.42|305.32|302.52|305.76|302.96|304.22|301.42|0
1653431400000|2022-05-24 22:30:00|305.54|302.74|304.22|301.42|306.42|303.62|304.22|301.42|0
1653431700000|2022-05-24 22:35:00|304|301.2|304|301.2|304.22|301.42|302.9|300.1|0
1653432000000|2022-05-24 22:40:00|304.11|301.31|305.09|302.29|305.31|302.51|303.56|300.76|0
1653432300000|2022-05-24 22:45:00|305.31|302.51|305.42|302.62|306.41|303.61|305.09|302.29|0
1653432600000|2022-05-24 22:50:00|305.53|302.73|306.4|303.6|306.85|304.05|305.42|302.62|0
1653432900000|2022-05-24 22:55:00|306.52|303.72|305.74|302.94|306.52|303.72|305.2|302.4|0
1653433200000|2022-05-24 23:00:00|305.2|302.4|305.08|302.28|305.74|302.94|304.76|301.96|0
1653433500000|2022-05-24 23:05:00|304.64|301.84|303.32|300.52|304.64|301.84|302.66|299.86|0
1653433800000|2022-05-24 23:10:00|303.54|300.74|302|299.2|303.54|300.74|301.78|298.98|0
1653434100000|2022-05-24 23:15:00|302.11|299.31|302.65|299.85|302.87|300.07|302|299.2|0
1653434400000|2022-05-24 23:20:00|302.43|299.63|302.43|299.63|302.65|299.85|302.21|299.41|0
1653434700000|2022-05-24 23:25:00|302.21|299.41|303.74|300.94|303.86|301.06|301.77|298.97|0
1653435000000|2022-05-24 23:30:00|303.52|300.72|303.08|300.28|303.52|300.72|302.21|299.41|0
1653435300000|2022-05-24 23:35:00|302.86|300.06|303.74|300.94|303.96|301.16|302.86|300.06|0
1653435600000|2022-05-24 23:40:00|303.85|301.05|304.83|302.03|304.83|302.03|303.73|300.93|0
1653435900000|2022-05-24 23:45:00|305.05|302.25|306.59|303.79|306.81|304.01|305.05|302.25|0
1653436200000|2022-05-24 23:50:00|306.7|303.9|307.46|304.66|307.46|304.66|306.15|303.35|0
1653436500000|2022-05-24 23:55:00|307.69|304.89|305.92|303.12|307.69|304.89|305.92|303.12|0
1653436800000|2022-05-25 00:00:00|306.14|303.34|309|306.2|309.22|306.42|306.14|303.34|0
1653437100000|2022-05-25 00:05:00|308.78|305.98|309.88|307.08|310.55|307.75|307.68|304.88|0
1653437400000|2022-05-25 00:10:00|310.1|307.3|315.42|312.62|316.76|313.96|310.1|307.3|0
1653437700000|2022-05-25 00:15:00|315.87|313.07|317.87|315.07|319.43|316.63|314.97|312.17|0
1653438000000|2022-05-25 00:20:00|317.64|314.84|317.19|314.39|318.98|316.18|316.3|313.5|0
1653438300000|2022-05-25 00:25:00|317.09|314.29|315.63|312.83|320.32|317.52|315.63|312.83|0
1653438600000|2022-05-25 00:30:00|315.19|312.39|316.52|313.72|316.97|314.17|314.08|311.28|0
1653438900000|2022-05-25 00:35:00|316.41|313.61|315.4|312.6|317.19|314.39|314.96|312.16|0
1653439200000|2022-05-25 00:40:00|315.3|312.5|313.4|310.6|315.3|312.5|313.4|310.6|0
1653439500000|2022-05-25 00:45:00|312.74|309.94|313.84|311.04|313.84|311.04|311.85|309.05|0
1653439800000|2022-05-25 00:50:00|313.62|310.82|314.28|311.48|314.51|311.71|312.29|309.49|0
1653440100000|2022-05-25 00:55:00|314.06|311.26|314.28|311.48|314.51|311.71|312.95|310.15|0
1653440400000|2022-05-25 01:00:00|314.72|311.92|312.06|309.26|314.72|311.92|311.95|309.15|0
1653440700000|2022-05-25 01:05:00|312.28|309.48|311.83|309.03|314.27|311.47|311.17|308.37|0
1653441000000|2022-05-25 01:10:00|311.61|308.81|312.27|309.47|313.38|310.58|310.62|307.82|0
1653441300000|2022-05-25 01:15:00|312.05|309.25|309.95|307.15|312.05|309.25|309.4|306.6|0
1653441600000|2022-05-25 01:20:00|310.06|307.26|311.6|308.8|312.71|309.91|309.17|306.37|0
1653441900000|2022-05-25 01:25:00|311.38|308.58|312.04|309.24|312.49|309.69|310.27|307.47|0
1653442200000|2022-05-25 01:30:00|311.82|309.02|311.37|308.57|312.71|309.91|311.16|308.36|0
1653442500000|2022-05-25 01:35:00|311.49|308.69|309.38|306.58|312.26|309.46|309.38|306.58|0
1653442800000|2022-05-25 01:40:00|309.49|306.69|310.82|308.02|310.93|308.13|309.38|306.58|0
1653443100000|2022-05-25 01:45:00|310.7|307.9|309.15|306.35|310.82|308.02|308.71|305.91|0
1653443400000|2022-05-25 01:50:00|309.05|306.25|310.48|307.68|310.7|307.9|308.93|306.13|0
1653443700000|2022-05-25 01:55:00|310.7|307.9|309.59|306.79|311.14|308.34|309.37|306.57|0
1653444000000|2022-05-25 02:00:00|309.15|306.35|304.73|301.93|309.15|306.35|304.19|301.39|0
1653444300000|2022-05-25 02:05:00|304.29|301.49|305.17|302.37|305.95|303.15|304.07|301.27|0
1653444600000|2022-05-25 02:10:00|305.39|302.59|306.49|303.69|306.49|303.69|304.73|301.93|0
1653444900000|2022-05-25 02:15:00|306.71|303.91|306.93|304.13|307.15|304.35|304.51|301.71|0
1653445200000|2022-05-25 02:20:00|306.7|303.9|306.26|303.46|306.93|304.13|305.38|302.58|0
1653445500000|2022-05-25 02:25:00|305.93|303.13|307.25|304.45|307.58|304.78|305.16|302.36|0
1653445800000|2022-05-25 02:30:00|307.36|304.56|308.35|305.55|309.34|306.54|306.7|303.9|0
1653446100000|2022-05-25 02:35:00|308.46|305.66|308.9|306.1|308.9|306.1|307.69|304.89|0
1653446400000|2022-05-25 02:40:00|309.01|306.21|310|307.2|310.11|307.31|308.67|305.87|0
1653446700000|2022-05-25 02:45:00|310.11|307.31|307.57|304.77|311.11|308.31|307.57|304.77|0
1653447000000|2022-05-25 02:50:00|307.35|304.55|308.23|305.43|308.45|305.65|306.8|304|0
1653447300000|2022-05-25 02:55:00|308.45|305.65|308|305.2|308.45|305.65|307.34|304.54|0
1653447600000|2022-05-25 03:00:00|308.12|305.32|306.45|303.65|308.12|305.32|306.24|303.44|0
1653447900000|2022-05-25 03:05:00|306.35|303.55|306.89|304.09|307.67|304.87|306.23|303.43|0
1653448200000|2022-05-25 03:10:00|306.67|303.87|304.69|301.89|307.11|304.31|304.69|301.89|0
1653448500000|2022-05-25 03:15:00|304.58|301.78|306.22|303.42|306.22|303.42|304.47|301.67|0
1653448800000|2022-05-25 03:20:00|306.44|303.64|305.78|302.98|307.32|304.52|305.67|302.87|0
1653449100000|2022-05-25 03:25:00|305.67|302.87|305.56|302.76|306.44|303.64|304.9|302.1|0
1653449400000|2022-05-25 03:30:00|305.34|302.54|302.69|299.89|305.55|302.75|302.69|299.89|0
1653449700000|2022-05-25 03:35:00|302.91|300.11|303.29|300.49|304.36|301.56|302.47|299.67|0
1653450000000|2022-05-25 03:40:00|303.07|300.27|301.76|298.96|303.72|300.92|301.54|298.74|0
1653450300000|2022-05-25 03:45:00|301.54|298.74|301.54|298.74|301.97|299.17|301.32|298.52|0
1653450600000|2022-05-25 03:50:00|301.75|298.95|301.53|298.73|301.75|298.95|301.43|298.63|0
1653450900000|2022-05-25 03:55:00|301.43|298.63|299.57|296.77|301.75|298.95|298.05|295.25|0
1653451200000|2022-05-25 04:00:00|299.47|296.67|300.65|297.85|300.87|298.07|299.35|296.55|0
1653451500000|2022-05-25 04:05:00|300.44|297.64|300.43|297.63|300.87|298.07|300.22|297.42|0
1653451800000|2022-05-25 04:10:00|300.87|298.07|302.61|299.81|303.04|300.24|300.87|298.07|0
1653452100000|2022-05-25 04:15:00|302.82|300.02|302.17|299.37|302.82|300.02|301.95|299.15|0
1653452400000|2022-05-25 04:20:00|302.06|299.26|301.84|299.04|302.17|299.37|301.08|298.28|0
1653452700000|2022-05-25 04:25:00|301.73|298.93|302.49|299.69|302.81|300.01|301.62|298.82|0
1653453000000|2022-05-25 04:30:00|302.38|299.58|301.72|298.92|302.49|299.69|301.07|298.27|0
1653453300000|2022-05-25 04:35:00|301.83|299.03|301.93|299.13|302.27|299.47|301.5|298.7|0
1653453600000|2022-05-25 04:40:00|302.15|299.35|301.93|299.13|302.59|299.79|301.71|298.91|0
1653453900000|2022-05-25 04:45:00|301.71|298.91|304.33|301.53|304.54|301.74|301.28|298.48|0
1653454200000|2022-05-25 04:50:00|304.22|301.42|303.23|300.43|304.22|301.42|302.58|299.78|0
1653454500000|2022-05-25 04:55:00|303.13|300.33|303.66|300.86|303.66|300.86|302.79|299.99|0
1653454800000|2022-05-25 05:00:00|303.88|301.08|303.34|300.54|304.21|301.41|301.92|299.12|0
1653455100000|2022-05-25 05:05:00|303.22|300.42|302.78|299.98|303.88|301.08|302.78|299.98|0
1653455400000|2022-05-25 05:10:00|302.9|300.1|301.25|298.45|303|300.2|300.39|297.59|0
1653455700000|2022-05-25 05:15:00|301.15|298.35|300.82|298.02|302.12|299.32|300.06|297.26|0
1653456000000|2022-05-25 05:20:00|300.93|298.13|301.46|298.66|301.69|298.89|300.6|297.8|0
1653456300000|2022-05-25 05:25:00|301.58|298.78|302.55|299.75|302.77|299.97|301.58|298.78|0
1653456600000|2022-05-25 05:30:00|302.99|300.19|304.62|301.82|305.17|302.37|302.99|300.19|0
1653456900000|2022-05-25 05:35:00|304.73|301.93|305.16|302.36|305.6|302.8|304.07|301.27|0
1653457200000|2022-05-25 05:40:00|304.94|302.14|306.03|303.23|307.13|304.33|304.94|302.14|0
1653457500000|2022-05-25 05:45:00|305.82|303.02|306.91|304.11|307.78|304.98|305.38|302.58|0
1653457800000|2022-05-25 05:50:00|306.69|303.89|306.58|303.78|308|305.2|306.14|303.34|0
1653458100000|2022-05-25 05:55:00|306.46|303.66|305.37|302.57|306.9|304.1|305.26|302.46|0
1653458400000|2022-05-25 06:00:00|305.48|302.68|308.65|305.85|309.31|306.51|303.84|301.04|0
1653458700000|2022-05-25 06:05:00|308.87|306.07|309.31|306.51|309.75|306.95|307.55|304.75|0
1653459000000|2022-05-25 06:10:00|309.2|306.4|310.03|307.23|310.47|307.67|307.83|305.03|0
1653459300000|2022-05-25 06:15:00|310.25|307.45|312.46|309.66|313.9|311.1|310.03|307.23|0
1653459600000|2022-05-25 06:20:00|312.57|309.77|312.23|309.43|312.67|309.87|310.91|308.11|0
1653459900000|2022-05-25 06:25:00|312.01|309.21|312.07|309.27|313.5|310.7|311.57|308.77|0
1653460200000|2022-05-25 06:30:00|312.18|309.38|311.07|308.27|313.72|310.92|311.07|308.27|0
1653460500000|2022-05-25 06:35:00|310.85|308.05|306.56|303.76|310.85|308.05|306.12|303.32|0
1653460800000|2022-05-25 06:40:00|306.45|303.65|303.82|301.02|307.11|304.31|303.38|300.58|0
1653461100000|2022-05-25 06:45:00|304.03|301.23|302.18|299.38|306.44|303.64|301.63|298.83|0
1653461400000|2022-05-25 06:50:00|302.72|299.92|301.19|298.39|303.37|300.57|299.66|296.86|0
1653461700000|2022-05-25 06:55:00|301.41|298.61|299.22|296.42|302.5|299.7|299.22|296.42|0
1653462000000|2022-05-25 07:00:00|300.21|297.41|306.21|303.41|306.87|304.07|299.99|297.19|0
1653462300000|2022-05-25 07:05:00|306.12|303.72|302.29|299.89|306.67|304.27|301.41|299.01|0
1653462600000|2022-05-25 07:10:00|302.94|300.54|302.28|299.88|305.24|302.84|301.41|299.01|0
1653462900000|2022-05-25 07:15:00|301.85|299.45|304.03|301.63|304.69|302.29|299.88|297.48|0
1653463200000|2022-05-25 07:20:00|303.92|301.52|305.78|303.38|309.07|306.67|303.59|301.19|0
1653463500000|2022-05-25 07:25:00|305.67|303.27|308.74|306.34|308.85|306.45|305.12|302.72|0
1653463800000|2022-05-25 07:30:00|308.85|306.45|310.61|308.21|312.15|309.75|308.74|306.34|0
1653464100000|2022-05-25 07:35:00|310.39|307.99|314.14|311.74|314.8|312.4|309.28|306.88|0
1653464400000|2022-05-25 07:40:00|313.92|311.52|312.81|310.41|314.36|311.96|311.16|308.76|0
1653464700000|2022-05-25 07:45:00|312.7|310.3|312.04|309.64|315.13|312.73|311.7|309.3|0
1653465000000|2022-05-25 07:50:00|312.14|309.74|311.48|309.08|312.8|310.4|309.93|307.53|0
1653465300000|2022-05-25 07:55:00|311.7|309.3|314.12|311.72|315.13|312.73|311.48|309.08|0
1653465600000|2022-05-25 08:00:00|314.02|311.62|317.34|314.94|319.89|317.49|312.35|309.95|0
1653465900000|2022-05-25 08:05:00|317.12|314.72|325.47|323.07|325.47|323.07|317.12|314.72|0
1653466200000|2022-05-25 08:10:00|325.25|322.85|323.45|321.05|326.37|323.97|322.78|320.38|0
1653466500000|2022-05-25 08:15:00|323.57|321.17|324.79|322.39|326.36|323.96|323.45|321.05|0
1653466800000|2022-05-25 08:20:00|325.02|322.62|323|320.6|325.69|323.29|322.56|320.16|0
1653467100000|2022-05-25 08:25:00|323.23|320.83|322.89|320.49|324.34|321.94|322.11|319.71|0
1653467400000|2022-05-25 08:30:00|322.67|320.27|319.32|316.92|322.67|320.27|318.98|316.58|0
1653467700000|2022-05-25 08:35:00|319.43|317.03|318.98|316.58|320.76|318.36|317.65|315.25|0
1653468000000|2022-05-25 08:40:00|319.2|316.8|317.86|315.46|319.2|316.8|317.2|314.8|0
1653468300000|2022-05-25 08:45:00|318.09|315.69|318.97|316.57|319.2|316.8|317.86|315.46|0
1653468600000|2022-05-25 08:50:00|318.75|316.35|317.31|314.91|319.86|317.46|316.75|314.35|0
1653468900000|2022-05-25 08:55:00|317.41|315.01|322.53|320.13|322.53|320.13|316.97|314.57|0
1653469200000|2022-05-25 09:00:00|322.76|320.36|326|323.6|326.78|324.38|322.31|319.91|0
1653469500000|2022-05-25 09:05:00|325.88|323.48|325.55|323.15|327.45|325.05|324.54|322.14|0
1653469800000|2022-05-25 09:10:00|325.43|323.03|331.27|328.87|331.27|328.87|324.76|322.36|0
1653470100000|2022-05-25 09:15:00|331.16|328.76|327|324.6|331.94|329.54|325.99|323.59|0
1653470400000|2022-05-25 09:20:00|326.89|324.49|326.99|324.59|328.57|326.17|326.32|323.92|0
1653470700000|2022-05-25 09:25:00|326.77|324.37|326.09|323.69|329.69|327.29|325.2|322.8|0
1653471000000|2022-05-25 09:30:00|326.32|323.92|323.18|320.78|327.89|325.49|322.96|320.56|0
1653471300000|2022-05-25 09:35:00|323.3|320.9|323.18|320.78|324.3|321.9|321.84|319.44|0
1653471600000|2022-05-25 09:40:00|322.95|320.55|324.74|322.34|324.96|322.56|322.73|320.33|0
1653471900000|2022-05-25 09:45:00|324.96|322.56|321.16|318.76|325.19|322.79|321.16|318.76|0
1653472200000|2022-05-25 09:50:00|321.38|318.98|318.38|315.98|321.61|319.21|317.6|315.2|0
1653472500000|2022-05-25 09:55:00|318.6|316.2|319.49|317.09|319.93|317.53|318.04|315.64|0
1653472800000|2022-05-25 10:00:00|319.82|317.42|317.59|315.19|319.93|317.53|316.92|314.52|0
1653473100000|2022-05-25 10:05:00|317.37|314.97|317.7|315.3|318.92|316.52|316.92|314.52|0
1653473400000|2022-05-25 10:10:00|317.81|315.41|320.03|317.63|320.48|318.08|316.03|313.63|0
1653473700000|2022-05-25 10:15:00|320.15|317.75|320.03|317.63|321.48|319.08|319.58|317.18|0
1653474000000|2022-05-25 10:20:00|320.14|317.74|318.91|316.51|320.47|318.07|318.24|315.84|0
1653474300000|2022-05-25 10:25:00|318.58|316.18|319.35|316.95|319.35|316.95|317.13|314.73|0
1653474600000|2022-05-25 10:30:00|319.57|317.17|322.47|320.07|322.92|320.52|319.35|316.95|0
1653474900000|2022-05-25 10:35:00|322.25|319.85|322.91|320.51|323.59|321.19|322.02|319.62|0
1653475200000|2022-05-25 10:40:00|322.47|320.07|321.02|318.62|322.69|320.29|320.23|317.83|0
1653475500000|2022-05-25 10:45:00|321.35|318.95|327.95|325.55|328.74|326.34|321.35|318.95|0
1653475800000|2022-05-25 10:50:00|328.29|325.89|327.83|325.43|330.08|327.68|326.94|324.54|0
1653476100000|2022-05-25 10:55:00|327.73|325.33|329.4|327|330.08|327.68|327.73|325.33|0
1653476400000|2022-05-25 11:00:00|329.63|327.23|326.93|324.53|330.42|328.02|326.26|323.86|0
1653476700000|2022-05-25 11:05:00|326.82|324.42|326.48|324.08|327.15|324.75|325.36|322.96|0
1653477000000|2022-05-25 11:10:00|326.7|324.3|330.86|328.46|331.99|329.59|326.7|324.3|0
1653477300000|2022-05-25 11:15:00|330.74|328.34|331.76|329.36|334.46|332.06|329.84|327.44|0
1653477600000|2022-05-25 11:20:00|331.88|329.48|336.07|333.67|336.07|333.67|331.78|329.38|0
1653477900000|2022-05-25 11:25:00|338.23|335.83|336.64|334.24|341.52|339.12|336.3|333.9|0
1653478200000|2022-05-25 11:30:00|336.52|334.12|339.24|336.84|339.47|337.07|334.71|332.31|0
1653478500000|2022-05-25 11:35:00|339.47|337.07|339.69|337.29|341.97|339.57|338.11|335.71|0
1653478800000|2022-05-25 11:40:00|339.01|336.61|342.54|340.14|343.33|340.93|339.01|336.61|0
1653479100000|2022-05-25 11:45:00|342.42|340.02|339.69|337.29|344.13|341.73|339.23|336.83|0
1653479400000|2022-05-25 11:50:00|339.46|337.06|336.51|334.11|340.14|337.74|335.95|333.55|0
1653479700000|2022-05-25 11:55:00|336.74|334.34|337.64|335.24|338.66|336.26|333.34|330.94|0
1653480000000|2022-05-25 12:00:00|337.41|335.01|338.09|335.69|340.03|337.63|337.18|334.78|0
1653480300000|2022-05-25 12:05:00|338.32|335.92|341.49|339.09|341.95|339.55|338.21|335.81|0
1653480600000|2022-05-25 12:10:00|341.04|338.64|338.43|336.03|342.63|340.23|338.08|335.68|0
1653480900000|2022-05-25 12:15:00|338.31|335.91|339.9|337.5|340.13|337.73|337.18|334.78|0
1653481200000|2022-05-25 12:20:00|340.12|337.72|337.62|335.22|340.12|337.72|337.17|334.77|0
1653481500000|2022-05-25 12:25:00|337.85|335.45|341.15|338.75|341.15|338.75|337.17|334.77|0
1653481800000|2022-05-25 12:30:00|341.26|338.86|334.9|332.5|345.59|343.19|332.64|330.24|0
1653482100000|2022-05-25 12:35:00|333.54|331.14|336.71|334.31|338.52|336.12|333.54|331.14|0
1653482400000|2022-05-25 12:40:00|336.94|334.54|337.84|335.44|339.66|337.26|334.9|332.5|0
1653482700000|2022-05-25 12:45:00|337.96|335.56|336.93|334.53|338.64|336.24|335.57|333.17|0
1653483000000|2022-05-25 12:50:00|336.82|334.42|334.87|332.47|336.82|334.42|333.28|330.88|0
1653483300000|2022-05-25 12:55:00|334.98|332.58|335.09|332.69|337.59|335.19|333.62|331.22|0
1653483600000|2022-05-25 13:00:00|334.86|332.46|335.89|333.49|336.68|334.28|331.92|329.52|0
1653483900000|2022-05-25 13:05:00|335.77|333.37|331.24|328.84|336.68|334.28|331.01|328.61|0
1653484200000|2022-05-25 13:10:00|331.46|329.06|335.08|332.68|335.76|333.36|331.46|329.06|0
1653484500000|2022-05-25 13:15:00|334.86|332.46|335.76|333.36|337.35|334.95|334.63|332.23|0
1653484800000|2022-05-25 13:20:00|335.31|332.91|331.45|329.05|335.53|333.13|331.45|329.05|0
1653485100000|2022-05-25 13:25:00|331.68|329.28|335.75|333.35|337.46|335.06|331.45|329.05|0
1653485400000|2022-05-25 13:30:00|335.87|333.47|323.34|320.94|338.02|335.62|321.55|319.15|0
1653485700000|2022-05-25 13:35:00|322.44|320.04|315.45|313.05|323.05|320.65|311.67|309.27|0
1653486000000|2022-05-25 13:40:00|314.45|312.05|314.99|312.59|322.58|320.18|312.67|310.27|0
1653486300000|2022-05-25 13:45:00|312.54|310.14|324.27|321.87|325.95|323.55|308.11|305.71|0
1653486600000|2022-05-25 13:50:00|325.17|322.77|317.65|315.25|325.17|322.77|316.09|313.69|0
1653486900000|2022-05-25 13:55:00|317.1|314.7|315.79|313.39|318.77|316.37|312.09|309.69|0
1653487200000|2022-05-25 14:00:00|316.13|313.73|314.9|312.5|320.59|318.19|311.8|309.4|0
1653487500000|2022-05-25 14:05:00|314.68|312.28|319.47|317.07|324.27|321.87|314.68|312.28|0
1653487800000|2022-05-25 14:10:00|318.9|316.5|311.35|308.95|322.82|320.42|310.47|308.07|0
1653488100000|2022-05-25 14:15:00|311.57|309.17|306.15|303.75|313.48|311.08|303.06|300.66|0
1653488400000|2022-05-25 14:20:00|305.93|303.53|305.26|302.86|308.59|306.19|302.62|300.22|0
1653488700000|2022-05-25 14:25:00|304.6|302.2|297.91|295.51|305.02|302.62|297.58|295.18|0
1653489000000|2022-05-25 14:30:00|297.47|295.07|292.22|289.82|300.32|297.92|291.35|288.95|0
1653489300000|2022-05-25 14:35:00|291.35|288.95|291.46|289.06|294.18|291.78|289.18|286.78|0
1653489600000|2022-05-25 14:40:00|290.37|287.97|296.03|293.63|299.97|297.57|290.15|287.75|0
1653489900000|2022-05-25 14:45:00|296.24|293.84|301.5|299.1|305.02|302.62|295.59|293.19|0
1653490200000|2022-05-25 14:50:00|301.17|298.77|301.94|299.54|302.38|299.98|298.65|296.25|0
1653490500000|2022-05-25 14:55:00|301.5|299.1|298.42|296.02|302.59|300.19|296.45|294.05|0
1653490800000|2022-05-25 15:00:00|297.98|295.58|305.9|303.5|307.66|305.26|297.98|295.58|0
1653491100000|2022-05-25 15:05:00|305.23|302.83|301.71|299.31|306.78|304.38|299.07|296.67|0
1653491400000|2022-05-25 15:10:00|301.93|299.53|300.38|297.98|303.24|300.84|298.19|295.79|0
1653491700000|2022-05-25 15:15:00|300.6|298.2|300.59|298.19|302.58|300.18|297.75|295.35|0
1653492000000|2022-05-25 15:20:00|300.37|297.97|300.59|298.19|304.77|302.37|299.39|296.99|0
1653492300000|2022-05-25 15:25:00|300.15|297.75|302.78|300.38|303.67|301.27|299.93|297.53|0
1653492600000|2022-05-25 15:30:00|302.56|300.16|309.63|307.23|310.74|308.34|302.56|300.16|0
1653492900000|2022-05-25 15:35:00|309.85|307.45|314.08|311.68|318.09|315.69|308.3|305.9|0
1653493200000|2022-05-25 15:40:00|314.86|312.46|309.43|307.03|316.08|313.68|307.88|305.48|0
1653493500000|2022-05-25 15:45:00|309.65|307.25|307.77|305.37|311.19|308.79|305.89|303.49|0
1653493800000|2022-05-25 15:50:00|307.66|305.26|309.86|307.46|310.97|308.57|306.33|303.93|0
1653494100000|2022-05-25 15:55:00|309.42|307.02|309.35|306.95|310.08|307.68|305.45|303.05|0
1653494400000|2022-05-25 16:00:00|309.25|306.85|306.92|304.52|309.79|307.39|304.49|302.09|0
1653494700000|2022-05-25 16:05:00|307.14|304.74|312.9|310.5|314.01|311.61|305.15|302.75|0
1653495000000|2022-05-25 16:10:00|314.01|311.61|310.45|308.05|314.01|311.61|309.12|306.72|0
1653495300000|2022-05-25 16:15:00|310.67|308.27|314|311.6|316.01|313.61|309.78|307.38|0
1653495600000|2022-05-25 16:20:00|314.67|312.27|320.47|318.07|320.92|318.52|314.22|311.82|0
1653495900000|2022-05-25 16:25:00|320.03|317.63|322.16|319.76|326.76|324.36|320.03|317.63|0
1653496200000|2022-05-25 16:30:00|321.82|319.42|322.3|319.9|323.2|320.8|318.23|315.83|0
1653496500000|2022-05-25 16:35:00|322.98|320.58|323.87|321.47|327.03|324.63|320.95|318.55|0
1653496800000|2022-05-25 16:40:00|324.1|321.7|320.05|317.65|324.1|321.7|319.83|317.43|0
1653497100000|2022-05-25 16:45:00|319.83|317.43|315.8|313.4|320.5|318.1|315.02|312.62|0
1653497400000|2022-05-25 16:50:00|316.02|313.62|319.06|316.66|320.63|318.23|316.02|313.62|0
1653497700000|2022-05-25 16:55:00|319.51|317.11|315.27|312.87|322.42|320.02|315.27|312.87|0
1653498000000|2022-05-25 17:00:00|315.71|313.31|319.21|316.81|320.67|318.27|315.71|313.31|0
1653498300000|2022-05-25 17:05:00|318.65|316.25|318.42|316.02|320.66|318.26|317.08|314.68|0
1653498600000|2022-05-25 17:10:00|318.2|315.8|320.43|318.03|325.83|323.43|317.53|315.13|0
1653498900000|2022-05-25 17:15:00|320.21|317.81|319.09|316.69|320.43|318.03|315.51|313.11|0
1653499200000|2022-05-25 17:20:00|318.64|316.24|319.98|317.58|322.22|319.82|317.3|314.9|0
1653499500000|2022-05-25 17:25:00|319.76|317.36|315.95|313.55|322.45|320.05|314.17|311.77|0
1653499800000|2022-05-25 17:30:00|315.73|313.33|313.94|311.54|317.07|314.67|313.72|311.32|0
1653500100000|2022-05-25 17:35:00|314.61|312.21|313.27|310.87|314.61|312.21|309.06|306.66|0
1653500400000|2022-05-25 17:40:00|312.83|310.43|311.94|309.54|315.5|313.1|311.27|308.87|0
1653500700000|2022-05-25 17:45:00|311.71|309.31|310.6|308.2|313.83|311.43|310.38|307.98|0
1653501000000|2022-05-25 17:50:00|310.38|307.98|315.83|313.43|317.05|314.65|310.16|307.76|0
1653501300000|2022-05-25 17:55:00|315.94|313.54|315.06|312.18|317.74|314.86|313.17|310.29|0
1653501600000|2022-05-25 18:00:00|315.5|312.62|306.62|303.74|317.74|314.86|297.83|294.95|0
1653501900000|2022-05-25 18:05:00|305.64|302.76|319.45|316.57|331.88|329|302.77|299.89|0
1653502200000|2022-05-25 18:10:00|318.77|315.89|311.5|308.62|320.79|317.91|306.72|303.84|0
1653502500000|2022-05-25 18:15:00|311.39|308.51|307.05|304.17|313.39|310.51|298.32|295.44|0
1653502800000|2022-05-25 18:20:00|306.27|303.39|302.5|299.62|308.71|305.83|298.76|295.88|0
1653503100000|2022-05-25 18:25:00|302.06|299.18|293.71|290.83|303.94|301.06|292.18|289.3|0
1653503400000|2022-05-25 18:30:00|292.62|289.74|291.96|289.08|296.99|294.11|290|287.12|0
1653503700000|2022-05-25 18:35:00|291.74|288.86|298.1|295.22|298.32|295.44|289.56|286.68|0
1653504000000|2022-05-25 18:40:00|297.22|294.34|295.03|292.15|298.32|295.44|288.05|285.17|0
1653504300000|2022-05-25 18:45:00|294.15|291.27|296.78|293.9|296.78|293.9|291.75|288.87|0
1653504600000|2022-05-25 18:50:00|295.24|292.36|286.74|283.86|295.46|292.58|286.09|283.21|0
1653504900000|2022-05-25 18:55:00|286.31|283.43|286.28|283.4|288.24|285.36|284.71|281.83|0
1653505200000|2022-05-25 19:00:00|285.84|282.96|275.48|272.6|287.58|284.7|273.98|271.1|0
1653505500000|2022-05-25 19:05:00|275.91|273.03|273.55|270.67|278.92|276.04|272.69|269.81|0
1653505800000|2022-05-25 19:10:00|273.98|271.1|272.48|269.6|274.83|271.95|270.77|267.89|0
1653506100000|2022-05-25 19:15:00|271.84|268.96|277.4|274.52|278.48|275.6|271.84|268.96|0
1653506400000|2022-05-25 19:20:00|277.18|274.3|277.51|274.63|279.55|276.67|274.82|271.94|0
1653506700000|2022-05-25 19:25:00|277.4|274.52|278.9|276.02|279.76|276.88|275.46|272.58|0
1653507000000|2022-05-25 19:30:00|278.04|275.16|280.4|277.52|281.7|278.82|274.39|271.51|0
1653507300000|2022-05-25 19:35:00|281.27|278.39|284.73|281.85|286.69|283.81|280.62|277.74|0
1653507600000|2022-05-25 19:40:00|285.38|282.5|282.77|279.89|288.86|285.98|282.13|279.25|0
1653507900000|2022-05-25 19:45:00|283.42|280.54|286.46|283.58|289.07|286.19|283.42|280.54|0
1653508200000|2022-05-25 19:50:00|290.28|287.4|290.5|287.38|296.64|293.52|289.41|286.29|0
1653508500000|2022-05-25 19:55:00|291.16|288.04|288.63|285.75|291.25|288.37|285.59|282.71|0
1653508800000|2022-05-25 20:00:00|287.22|284.34|287.34|284.46|289.72|286.84|286.03|283.15|0
1653509100000|2022-05-25 20:05:00|287.12|284.24|294.14|291.26|294.14|291.26|286.03|283.15|0
1653509400000|2022-05-25 20:10:00|293.92|291.04|292.37|289.49|295.02|292.14|289.52|286.64|0
1653509700000|2022-05-25 20:15:00|294.15|290.79|291.84|288.48|294.15|290.79|291.29|287.93|0
1653510000000|2022-05-25 20:20:00|291.73|288.37|302.55|299.19|303.22|299.86|291.73|288.37|0
1653510300000|2022-05-25 20:25:00|302.33|298.97|300.89|297.53|305.89|302.53|300.89|297.53|0
1653510600000|2022-05-25 20:30:00|301.66|298.3|295.02|291.66|302.44|299.08|294.8|291.44|0
1653510900000|2022-05-25 20:35:00|295.13|291.77|293.91|290.55|296.68|293.32|293.04|289.68|0
1653511200000|2022-05-25 20:40:00|294.03|290.67|297.44|294.08|297.44|294.08|294.03|290.67|0
1653511500000|2022-05-25 20:45:00|297.66|294.3|298.1|294.74|299.43|296.07|296.77|293.41|0
1653511800000|2022-05-25 20:50:00|297.88|294.52|296.11|292.75|298.54|295.18|295.89|292.53|0
1653512100000|2022-05-25 20:55:00|296.44|293.08|293.8|290.44|296.44|293.08|293.8|290.44|0
1653512400000|2022-05-25 21:00:00|294.77|291.41|294.8|291.44|294.81|291.45|294.16|290.8|0
1653512700000|2022-05-25 21:05:00|294.77|291.41|294.45|291.09|295.06|291.7|294.41|291.05|0
1653513000000|2022-05-25 21:10:00|294.48|291.12|294.76|291.4|295.24|291.88|294.48|291.12|0
1653513300000|2022-05-25 21:15:00|294.74|291.38|294.67|291.31|294.93|291.57|294.57|291.21|0
1653513600000|2022-05-25 21:20:00|294.76|291.4|294.99|291.63|295.15|291.79|294.73|291.37|0
1653513900000|2022-05-25 21:25:00|295.02|291.66|294.47|291.11|295.07|291.71|294.47|291.11|0
1653514200000|2022-05-25 21:30:00|294.53|291.17|294.24|290.88|294.53|291.17|294.2|290.84|0
1653514500000|2022-05-25 21:35:00|294.4|291.04|294.04|290.68|294.47|291.11|294.04|290.68|0
1653514800000|2022-05-25 21:40:00|294.01|290.65|293.88|290.52|294.3|290.94|293.84|290.48|0
1653515100000|2022-05-25 21:45:00|293.84|290.48|294.1|290.74|294.29|290.93|293.68|290.32|0
1653515400000|2022-05-25 21:50:00|293.94|290.58|293.71|290.35|294.03|290.67|293.62|290.26|0
1653515700000|2022-05-25 21:55:00|293.39|290.03|293.71|290.35|294.45|291.09|293.39|290.03|0
1653516000000|2022-05-25 22:00:00|292.43|289.07|290.89|287.53|292.43|289.07|289.68|286.32|0
1653516300000|2022-05-25 22:05:00|290.78|287.42|291.33|287.97|292.09|288.73|290.23|286.87|0
1653516600000|2022-05-25 22:10:00|291.21|287.85|288.58|285.22|291.33|287.97|288.36|285|0
1653516900000|2022-05-25 22:15:00|288.36|285|289.23|285.87|289.67|286.31|288.36|285|0
1653517200000|2022-05-25 22:20:00|289.45|286.09|290.55|287.19|290.77|287.41|289.13|285.77|0
1653517500000|2022-05-25 22:25:00|290.77|287.41|293.4|290.04|293.62|290.26|290.22|286.86|0
1653517800000|2022-05-25 22:30:00|293.18|289.82|292.19|288.83|293.73|290.37|292.19|288.83|0
1653518100000|2022-05-25 22:35:00|292.3|288.94|291.41|288.05|292.3|288.94|290.98|287.62|0
1653518400000|2022-05-25 22:40:00|290.97|287.61|292.07|288.71|292.07|288.71|290.31|286.95|0
1653518700000|2022-05-25 22:45:00|292.4|289.04|292.84|289.48|292.84|289.48|292.07|288.71|0
1653519000000|2022-05-25 22:50:00|292.73|289.37|292.62|289.26|293.16|289.8|292.28|288.92|0
1653519300000|2022-05-25 22:55:00|292.5|289.14|289.64|286.28|293.16|289.8|289.43|286.07|0
1653519600000|2022-05-25 23:00:00|289.21|285.85|288.98|285.62|290.08|286.72|288.77|285.41|0
1653519900000|2022-05-25 23:05:00|288.76|285.4|290.3|286.94|290.3|286.94|288.66|285.3|0
1653520200000|2022-05-25 23:10:00|290.08|286.72|287.88|284.52|290.08|286.72|287.88|284.52|0
1653520500000|2022-05-25 23:15:00|287.66|284.3|288.54|285.18|288.54|285.18|287.44|284.08|0
1653520800000|2022-05-25 23:20:00|288.75|285.39|289.63|286.27|289.63|286.27|288.53|285.17|0
1653521100000|2022-05-25 23:25:00|289.52|286.16|289.52|286.16|290.18|286.82|289.4|286.04|0
1653521400000|2022-05-25 23:30:00|289.62|286.26|290.72|287.36|290.83|287.47|288.64|285.28|0
1653521700000|2022-05-25 23:35:00|290.28|286.92|291.15|287.79|291.37|288.01|289.62|286.26|0
1653522000000|2022-05-25 23:40:00|292.03|288.67|290.49|287.13|292.03|288.67|290.05|286.69|0
1653522300000|2022-05-25 23:45:00|290.27|286.91|291.04|287.68|291.81|288.45|289.39|286.03|0
1653522600000|2022-05-25 23:50:00|291.36|288|294.44|291.08|294.44|291.08|291.14|287.78|0
1653522900000|2022-05-25 23:55:00|294.56|291.2|294.55|291.19|295.54|292.18|293.78|290.42|0
1653523200000|2022-05-26 00:00:00|295.1|291.74|291.13|287.77|295.76|292.4|290.26|286.9|0
1653523500000|2022-05-26 00:05:00|291.57|288.21|286.53|283.17|292.01|288.65|286.53|283.17|0
1653523800000|2022-05-26 00:10:00|285.88|282.52|278.49|275.13|286.31|282.95|277.41|274.05|0
1653524100000|2022-05-26 00:15:00|278.92|275.56|283.47|280.11|283.47|280.11|278.92|275.56|0
1653524400000|2022-05-26 00:20:00|283.69|280.33|283.9|280.54|284.12|280.76|282.38|279.02|0
1653524700000|2022-05-26 00:25:00|283.69|280.33|279.56|276.2|284.12|280.76|279.56|276.2|0
1653525000000|2022-05-26 00:30:00|279.45|276.09|276.96|273.6|281.29|277.93|276.31|272.95|0
1653525300000|2022-05-26 00:35:00|277.39|274.03|279.23|275.87|280.63|277.27|277.39|274.03|0
1653525600000|2022-05-26 00:40:00|279.12|275.76|275.44|272.08|280.53|277.17|275.23|271.87|0
1653525900000|2022-05-26 00:45:00|275.55|272.19|276.3|272.94|276.52|273.16|274.36|271|0
1653526200000|2022-05-26 00:50:00|276.52|273.16|276.63|273.27|278.03|274.67|276.3|272.94|0
1653526500000|2022-05-26 00:55:00|276.51|273.15|275.65|272.29|278.24|274.88|275.65|272.29|0
1653526800000|2022-05-26 01:00:00|275.76|272.4|276.29|272.93|277.37|274.01|275.76|272.4|0
1653527100000|2022-05-26 01:05:00|276.51|273.15|274.13|270.77|277.58|274.22|274.13|270.77|0
1653527400000|2022-05-26 01:10:00|274.24|270.88|276.71|273.35|276.71|273.35|274.13|270.77|0
1653527700000|2022-05-26 01:15:00|276.83|273.47|276.71|273.35|277.36|274|275.42|272.06|0
1653528000000|2022-05-26 01:20:00|276.82|273.46|280.06|276.7|280.39|277.03|276.61|273.25|0
1653528300000|2022-05-26 01:25:00|279.95|276.59|281.68|278.32|281.68|278.32|279.73|276.37|0
1653528600000|2022-05-26 01:30:00|281.46|278.1|282.33|278.97|284.07|280.71|281.46|278.1|0
1653528900000|2022-05-26 01:35:00|282.55|279.19|286.25|282.89|288.11|284.75|282.55|279.19|0
1653529200000|2022-05-26 01:40:00|286.58|283.22|286.25|282.89|287.34|283.98|284.83|281.47|0
1653529500000|2022-05-26 01:45:00|286.46|283.1|287.34|283.98|288.87|285.51|285.05|281.69|0
1653529800000|2022-05-26 01:50:00|287.45|284.09|286.89|283.53|287.67|284.31|285.8|282.44|0
1653530100000|2022-05-26 01:55:00|287.33|283.97|290.62|287.26|291.72|288.36|287.33|283.97|0
1653530400000|2022-05-26 02:00:00|290.4|287.04|290.61|287.25|291.49|288.13|288.75|285.39|0
1653530700000|2022-05-26 02:05:00|291.05|287.69|289.29|285.93|291.05|287.69|289.29|285.93|0
1653531000000|2022-05-26 02:10:00|289.07|285.71|292.48|289.12|293.25|289.89|288.42|285.06|0
1653531300000|2022-05-26 02:15:00|292.58|289.22|289.72|286.36|292.8|289.44|289.72|286.36|0
1653531600000|2022-05-26 02:20:00|289.18|285.82|289.28|285.92|291.48|288.12|289.06|285.7|0
1653531900000|2022-05-26 02:25:00|289.18|285.82|288.95|285.59|289.5|286.14|287.53|284.17|0
1653532200000|2022-05-26 02:30:00|288.84|285.48|286.65|283.29|288.84|285.48|286.43|283.07|0
1653532500000|2022-05-26 02:35:00|286.43|283.07|288.83|285.47|289.05|285.69|286.43|283.07|0
1653532800000|2022-05-26 02:40:00|288.51|285.15|288.61|285.25|290.15|286.79|286.97|283.61|0
1653533100000|2022-05-26 02:45:00|288.39|285.03|289.26|285.9|289.27|285.91|287.73|284.37|0
1653533400000|2022-05-26 02:50:00|289.48|286.12|288.6|285.24|289.48|286.12|288.38|285.02|0
1653533700000|2022-05-26 02:55:00|288.82|285.46|289.92|286.56|290.03|286.67|288.16|284.8|0
1653534000000|2022-05-26 03:00:00|290.13|286.77|289.69|286.33|290.35|286.99|289.25|285.89|0
1653534300000|2022-05-26 03:05:00|289.91|286.55|295.19|291.83|295.63|292.27|289.91|286.55|0
1653534600000|2022-05-26 03:10:00|294.97|291.61|295.85|292.49|296.96|293.6|294.64|291.28|0
1653534900000|2022-05-26 03:15:00|296.07|292.71|298.62|295.26|299.51|296.15|295.41|292.05|0
1653535200000|2022-05-26 03:20:00|298.73|295.37|295.3|291.94|298.95|295.59|294.96|291.6|0
1653535500000|2022-05-26 03:25:00|294.74|291.38|294.3|290.94|296.51|293.15|293.75|290.39|0
1653535800000|2022-05-26 03:30:00|294.41|291.05|291.65|288.29|295.18|291.82|290.77|287.41|0
1653536100000|2022-05-26 03:35:00|291.76|288.4|293.19|289.83|293.19|289.83|290.99|287.63|0
1653536400000|2022-05-26 03:40:00|292.97|289.61|291.42|288.06|292.97|289.61|290.88|287.52|0
1653536700000|2022-05-26 03:45:00|291.64|288.28|291.2|287.84|291.97|288.61|291.2|287.84|0
1653537000000|2022-05-26 03:50:00|291.64|288.28|291.75|288.39|292.08|288.72|291.31|287.95|0
1653537300000|2022-05-26 03:55:00|291.86|288.5|289.55|286.19|292.08|288.72|288.56|285.2|0
1653537600000|2022-05-26 04:00:00|289.43|286.07|290.64|287.28|290.75|287.39|289|285.64|0
1653537900000|2022-05-26 04:05:00|290.31|286.95|291.08|287.72|291.19|287.83|289.87|286.51|0
1653538200000|2022-05-26 04:10:00|290.96|287.6|291.52|288.16|291.74|288.38|290.3|286.94|0
1653538500000|2022-05-26 04:15:00|291.4|288.04|291.18|287.82|291.62|288.26|290.74|287.38|0
1653538800000|2022-05-26 04:20:00|291.4|288.04|292.94|289.58|293.38|290.02|290.96|287.6|0
1653539100000|2022-05-26 04:25:00|293.27|289.91|293.15|289.79|294.04|290.68|292.93|289.57|0
1653539400000|2022-05-26 04:30:00|293.05|289.69|293.15|289.79|293.15|289.79|292.6|289.24|0
1653539700000|2022-05-26 04:35:00|293.37|290.01|292.26|288.9|293.37|290.01|291.72|288.36|0
1653540000000|2022-05-26 04:40:00|292.16|288.8|294.25|290.89|294.69|291.33|292.04|288.68|0
1653540300000|2022-05-26 04:45:00|294.47|291.11|293.8|290.44|294.47|291.11|293.36|290|0
1653540600000|2022-05-26 04:50:00|293.92|290.56|296.89|293.53|297.34|293.98|293.8|290.44|0
1653540900000|2022-05-26 04:55:00|297.01|293.65|297.33|293.97|298|294.64|296.67|293.31|0
1653541200000|2022-05-26 05:00:00|297.55|294.19|296.66|293.3|299.22|295.86|296.22|292.86|0
1653541500000|2022-05-26 05:05:00|297|293.64|295.33|291.97|297.44|294.08|295.01|291.65|0
1653541800000|2022-05-26 05:10:00|295.11|291.75|297.49|294.13|297.6|294.24|294.23|290.87|0
1653542100000|2022-05-26 05:15:00|297.38|294.02|296.5|293.14|299.58|296.22|296.06|292.7|0
1653542400000|2022-05-26 05:20:00|296.61|293.25|297.81|294.45|297.81|294.45|295.4|292.04|0
1653542700000|2022-05-26 05:25:00|297.59|294.23|297.15|293.79|298.47|295.11|296.71|293.35|0
1653543000000|2022-05-26 05:30:00|296.93|293.57|295.83|292.47|297.26|293.9|295.39|292.03|0
1653543300000|2022-05-26 05:35:00|295.61|292.25|297.8|294.44|298.02|294.66|295.39|292.03|0
1653543600000|2022-05-26 05:40:00|298.02|294.66|296.48|293.12|298.46|295.1|295.82|292.46|0
1653543900000|2022-05-26 05:45:00|296.26|292.9|296.59|293.23|297.36|294|295.16|291.8|0
1653544200000|2022-05-26 05:50:00|296.48|293.12|301.09|297.73|301.09|297.73|296.48|293.12|0
1653544500000|2022-05-26 05:55:00|300.87|297.51|300.43|297.07|303.08|299.72|299.33|295.97|0
1653544800000|2022-05-26 06:00:00|299.99|296.63|301.64|298.28|302.41|299.05|298.34|294.98|0
1653545100000|2022-05-26 06:05:00|301.75|298.39|302.63|299.27|303.51|300.15|300.42|297.06|0
1653545400000|2022-05-26 06:10:00|302.74|299.38|301.74|298.38|302.74|299.38|299.98|296.62|0
1653545700000|2022-05-26 06:15:00|301.08|297.72|297.77|294.41|301.19|297.83|297.77|294.41|0
1653546000000|2022-05-26 06:20:00|297.99|294.63|296.89|293.53|299.75|296.39|296.89|293.53|0
1653546300000|2022-05-26 06:25:00|297.55|294.19|298.98|295.62|299.53|296.17|296.89|293.53|0
1653546600000|2022-05-26 06:30:00|298.87|295.51|299.96|296.6|300.85|297.49|298.86|295.5|0
1653546900000|2022-05-26 06:35:00|300.3|296.94|298|294.64|300.3|296.94|296.67|293.31|0
1653547200000|2022-05-26 06:40:00|298.22|294.86|296.45|293.09|298.77|295.41|296.23|292.87|0
1653547500000|2022-05-26 06:45:00|296.56|293.2|297.1|293.74|297.33|293.97|294.9|291.54|0
1653547800000|2022-05-26 06:50:00|297|293.64|296|292.64|297.1|293.74|295.78|292.42|0
1653548100000|2022-05-26 06:55:00|295.78|292.42|294.89|291.53|296|292.64|293.79|290.43|0
1653548400000|2022-05-26 07:00:00|295.11|291.75|293.68|290.32|295.11|291.75|291.38|288.02|0
1653548700000|2022-05-26 07:05:00|293.55|290.67|292.23|289.35|294.65|291.77|291.35|288.47|0
1653549000000|2022-05-26 07:10:00|292.34|289.46|293.44|290.56|293.98|291.1|291.35|288.47|0
1653549300000|2022-05-26 07:15:00|293.76|290.88|290.14|287.26|293.76|290.88|289.92|287.04|0
1653549600000|2022-05-26 07:20:00|290.03|287.15|288.06|285.18|290.47|287.59|287.62|284.74|0
1653549900000|2022-05-26 07:25:00|287.84|284.96|287.07|284.19|288.49|285.61|286.96|284.08|0
1653550200000|2022-05-26 07:30:00|286.74|283.86|283.47|280.59|286.74|283.86|283.47|280.59|0
1653550500000|2022-05-26 07:35:00|283.69|280.81|279.57|276.69|284.78|281.9|279.57|276.69|0
1653550800000|2022-05-26 07:40:00|279.35|276.47|278.06|275.18|280.65|277.77|277.2|274.32|0
1653551100000|2022-05-26 07:45:00|278.28|275.4|280.22|277.34|281.09|278.21|277.19|274.31|0
1653551400000|2022-05-26 07:50:00|280.44|277.56|278.92|276.04|280.77|277.89|278.7|275.82|0
1653551700000|2022-05-26 07:55:00|278.7|275.82|274.38|271.5|278.7|275.82|274.16|271.28|0
1653552000000|2022-05-26 08:00:00|274.16|271.28|277.61|274.73|278.48|275.6|274.16|271.28|0
1653552300000|2022-05-26 08:05:00|277.51|274.63|278.04|275.16|278.91|276.03|276.31|273.43|0
1653552600000|2022-05-26 08:10:00|278.47|275.59|281.73|278.85|281.73|278.85|277.39|274.51|0
1653552900000|2022-05-26 08:15:00|282.16|279.28|284.12|281.24|284.12|281.24|281.51|278.63|0
1653553200000|2022-05-26 08:20:00|284.23|281.35|285.21|282.33|285.43|282.55|282.81|279.93|0
1653553500000|2022-05-26 08:25:00|285.43|282.55|287.17|284.29|287.61|284.73|284.99|282.11|0
1653553800000|2022-05-26 08:30:00|286.95|284.07|289.97|287.09|289.97|287.09|286.3|283.42|0
1653554100000|2022-05-26 08:35:00|290.41|287.53|292.6|289.72|293.27|290.39|290.19|287.31|0
1653554400000|2022-05-26 08:40:00|292.38|289.5|291.94|289.06|293.04|290.16|291.28|288.4|0
1653554700000|2022-05-26 08:45:00|292.16|289.28|293.92|291.04|295.69|292.81|291.72|288.84|0
1653555000000|2022-05-26 08:50:00|293.7|290.82|292.37|289.49|293.92|291.04|291.49|288.61|0
1653555300000|2022-05-26 08:55:00|292.05|289.17|291.49|288.61|292.7|289.82|290.83|287.95|0
1653555600000|2022-05-26 09:00:00|291.27|288.39|293.91|291.03|294.24|291.36|290.83|287.95|0
1653555900000|2022-05-26 09:05:00|293.69|290.81|292.26|289.38|294.57|291.69|291.7|288.82|0
1653556200000|2022-05-26 09:10:00|292.14|289.26|291.7|288.82|292.8|289.92|291.37|288.49|0
1653556500000|2022-05-26 09:15:00|291.48|288.6|291.48|288.6|291.81|288.93|290.16|287.28|0
1653556800000|2022-05-26 09:20:00|291.37|288.49|287.09|284.21|291.48|288.6|287.09|284.21|0
1653557100000|2022-05-26 09:25:00|286.65|283.77|287.08|284.2|287.52|284.64|284.68|281.8|0
1653557400000|2022-05-26 09:30:00|286.98|284.1|287.08|284.2|288.39|285.51|286.42|283.54|0
1653557700000|2022-05-26 09:35:00|286.97|284.09|287.07|284.19|288.17|285.29|286.42|283.54|0
1653558000000|2022-05-26 09:40:00|287.29|284.41|283.58|280.7|287.95|285.07|283.26|280.38|0
1653558300000|2022-05-26 09:45:00|283.47|280.59|279.66|276.78|283.8|280.92|279.45|276.57|0
1653558600000|2022-05-26 09:50:00|279.78|276.9|279.88|277|281.18|278.3|279.23|276.35|0
1653558900000|2022-05-26 09:55:00|279.77|276.89|279.44|276.56|280.52|277.64|277.93|275.05|0
1653559200000|2022-05-26 10:00:00|279.66|276.78|278.78|275.9|280.52|277.64|278.25|275.37|0
1653559500000|2022-05-26 10:05:00|278.68|275.8|276.62|273.74|279.87|276.99|276.62|273.74|0
1653559800000|2022-05-26 10:10:00|276.3|273.42|279.64|276.76|280.3|277.42|276.3|273.42|0
1653560100000|2022-05-26 10:15:00|279.86|276.98|281.59|278.71|282.03|279.15|279.86|276.98|0
1653560400000|2022-05-26 10:20:00|281.49|278.61|281.81|278.93|282.14|279.26|280.51|277.63|0
1653560700000|2022-05-26 10:25:00|282.03|279.15|283.01|280.13|283.01|280.13|281.15|278.27|0
1653561000000|2022-05-26 10:30:00|282.89|280.01|283.98|281.1|285.07|282.19|282.46|279.58|0
1653561300000|2022-05-26 10:35:00|284.09|281.21|283.32|280.44|284.63|281.75|283.32|280.44|0
1653561600000|2022-05-26 10:40:00|283.1|280.22|283.1|280.22|284.96|282.08|282.99|280.11|0
1653561900000|2022-05-26 10:45:00|282.66|279.78|281.14|278.26|282.88|280|280.92|278.04|0
1653562200000|2022-05-26 10:50:00|280.92|278.04|277.45|274.57|280.92|278.04|276.8|273.92|0
1653562500000|2022-05-26 10:55:00|277.34|274.46|277.44|274.56|278.1|275.22|274.64|271.76|0
1653562800000|2022-05-26 11:00:00|277.34|274.46|272.27|269.39|277.66|274.78|271.84|268.96|0
1653563100000|2022-05-26 11:05:00|272.05|269.17|273.12|270.24|274.42|271.54|271.84|268.96|0
1653563400000|2022-05-26 11:10:00|273.34|270.46|268.4|265.52|273.77|270.89|267.98|265.1|0
1653563700000|2022-05-26 11:15:00|268.62|265.74|268.02|265.14|269.8|266.92|265.95|263.07|0
1653564000000|2022-05-26 11:20:00|267.8|264.92|262.91|260.03|268.66|265.78|262.91|260.03|0
1653564300000|2022-05-26 11:25:00|263.12|260.24|260.79|257.91|264.82|261.94|259.95|257.07|0
1653564600000|2022-05-26 11:30:00|260.58|257.7|265.66|262.78|265.87|262.99|260.16|257.28|0
1653564900000|2022-05-26 11:35:00|265.87|262.99|264.38|261.5|267.58|264.7|263.96|261.08|0
1653565200000|2022-05-26 11:40:00|264.59|261.71|265.34|262.46|265.44|262.56|263.32|260.44|0
1653565500000|2022-05-26 11:45:00|265.23|262.35|263.1|260.22|265.87|262.99|262.68|259.8|0
1653565800000|2022-05-26 11:50:00|263.31|260.43|265.76|262.88|265.86|262.98|262.25|259.37|0
1653566100000|2022-05-26 11:55:00|265.86|262.98|266.49|263.61|268.2|265.32|265.86|262.98|0
1653566400000|2022-05-26 12:00:00|266.92|264.04|268.09|265.21|269.38|266.5|266.71|263.83|0
1653566700000|2022-05-26 12:05:00|268.31|265.43|270.54|267.66|270.97|268.09|268.31|265.43|0
1653567000000|2022-05-26 12:10:00|270.76|267.88|270.11|267.23|270.76|267.88|269.04|266.16|0
1653567300000|2022-05-26 12:15:00|270.01|267.13|271.61|268.73|272.9|270.02|270.01|267.13|0
1653567600000|2022-05-26 12:20:00|271.39|268.51|270.96|268.08|271.61|268.73|269.25|266.37|0
1653567900000|2022-05-26 12:25:00|271.18|268.3|271.6|268.72|272.14|269.26|270.32|267.44|0
1653568200000|2022-05-26 12:30:00|271.5|268.62|274.39|271.51|276.67|273.79|268.5|265.62|0
1653568500000|2022-05-26 12:35:00|274.29|271.41|272.99|270.11|276.98|274.1|272.35|269.47|0
1653568800000|2022-05-26 12:40:00|272.88|270|267.42|264.54|273.53|270.65|266.88|264|0
1653569100000|2022-05-26 12:45:00|267.31|264.43|266.45|263.57|268.8|265.92|265.29|262.41|0
1653569400000|2022-05-26 12:50:00|266.88|264|264.75|261.87|268.48|265.6|263.68|260.8|0
1653569700000|2022-05-26 12:55:00|264.96|262.08|267.72|264.84|268.15|265.27|264.96|262.08|0
1653570000000|2022-05-26 13:00:00|267.51|264.63|270.07|267.19|270.07|267.19|266.77|263.89|0
1653570300000|2022-05-26 13:05:00|270.18|267.3|271.78|268.9|272.43|269.55|269.64|266.76|0
1653570600000|2022-05-26 13:10:00|272.21|269.33|272|269.12|273.29|270.41|271.14|268.26|0
1653570900000|2022-05-26 13:15:00|271.78|268.9|276.41|273.53|277.16|274.28|271.78|268.9|0
1653571200000|2022-05-26 13:20:00|276.52|273.64|275.22|272.34|278.46|275.58|274.57|271.69|0
1653571500000|2022-05-26 13:25:00|275.43|272.55|276.51|273.63|277.16|274.28|275|272.12|0
1653571800000|2022-05-26 13:30:00|277.59|274.71|262.8|259.92|277.7|274.82|262.8|259.92|0
1653572100000|2022-05-26 13:35:00|263.01|260.13|256.15|253.27|264.29|261.41|252.7|249.82|0
1653572400000|2022-05-26 13:40:00|255.52|252.64|254.89|252.01|259.08|256.2|249.9|247.02|0
1653572700000|2022-05-26 13:45:00|254.47|251.59|251.76|248.88|258.45|255.57|249.89|247.01|0
1653573000000|2022-05-26 13:50:00|250.31|247.43|245.45|242.57|251.45|248.57|244.01|241.13|0
1653573300000|2022-05-26 13:55:00|246.07|243.19|244|241.12|247.73|244.85|242.35|239.47|0
1653573600000|2022-05-26 14:00:00|242.76|239.88|243.38|240.5|244.41|241.53|240.71|237.83|0
1653573900000|2022-05-26 14:05:00|243.17|240.29|242.16|239.28|244.41|241.53|239.27|236.39|0
1653574200000|2022-05-26 14:10:00|241.96|239.08|237.44|234.56|244.64|241.76|236.21|233.33|0
1653574500000|2022-05-26 14:15:00|237.64|234.76|234.17|231.29|237.64|234.76|234.17|231.29|0
1653574800000|2022-05-26 14:20:00|233.96|231.08|232.74|229.86|236.61|233.73|231.73|228.85|0
1653575100000|2022-05-26 14:25:00|232.54|229.66|237.02|234.14|237.63|234.75|232.54|229.66|0
1653575400000|2022-05-26 14:30:00|236.61|233.73|239.03|236.15|240.27|237.39|235.59|232.71|0
1653575700000|2022-05-26 14:35:00|238.82|235.94|234.1|231.22|238.82|235.94|234.1|231.22|0
1653576000000|2022-05-26 14:40:00|234.31|231.43|235.94|233.06|237.17|234.29|233.49|230.61|0
1653576300000|2022-05-26 14:45:00|235.73|232.85|233.98|231.1|238.81|235.93|233.57|230.69|0
1653576600000|2022-05-26 14:50:00|233.78|230.9|232.75|229.87|233.98|231.1|230.71|227.83|0
1653576900000|2022-05-26 14:55:00|232.54|229.66|230.91|228.03|233.77|230.89|230.29|227.41|0
1653577200000|2022-05-26 15:00:00|230.5|227.62|225.43|222.55|231.31|228.43|225.02|222.14|0
1653577500000|2022-05-26 15:05:00|225.63|222.75|227.42|224.54|227.83|224.95|224.82|221.94|0
1653577800000|2022-05-26 15:10:00|227.02|224.14|225.16|222.76|228.19|225.79|225.16|222.76|0
1653578100000|2022-05-26 15:15:00|224.96|222.56|225.96|223.56|226.77|224.37|223.76|221.36|0
1653578400000|2022-05-26 15:20:00|225.76|223.36|226.16|223.76|227.98|225.58|223.35|220.95|0
1653578700000|2022-05-26 15:25:00|225.96|223.56|228.98|226.58|229.79|227.39|224.86|222.46|0
1653579000000|2022-05-26 15:30:00|228.37|225.97|231|228.6|231|228.6|225.15|222.75|0
1653579300000|2022-05-26 15:35:00|231.61|229.21|228.16|225.76|232.43|230.03|227.76|225.36|0
1653579600000|2022-05-26 15:40:00|228.57|226.17|227.75|225.35|229.98|227.58|226.75|224.35|0
1653579900000|2022-05-26 15:45:00|227.35|224.95|230.79|228.39|233.02|230.62|227.05|224.65|0
1653580200000|2022-05-26 15:50:00|230.99|228.59|230.37|227.97|232.62|230.22|229.77|227.37|0
1653580500000|2022-05-26 15:55:00|230.17|227.77|227.41|225.01|230.37|227.97|226.2|223.8|0
1653580800000|2022-05-26 16:00:00|227.61|225.21|223.39|220.99|229.02|226.62|223.19|220.79|0
1653581100000|2022-05-26 16:05:00|223.59|221.19|226.54|224.14|226.59|224.19|223.19|220.79|0
1653581400000|2022-05-26 16:10:00|226.34|223.94|222.34|219.94|226.54|224.14|221.75|219.35|0
1653581700000|2022-05-26 16:15:00|222.54|220.14|222.34|219.94|224.69|222.29|222.14|219.74|0
1653582000000|2022-05-26 16:20:00|222.54|220.14|219.56|217.16|222.54|220.14|219.36|216.96|0
1653582300000|2022-05-26 16:25:00|219.36|216.96|217.78|215.38|220.74|218.34|217.78|215.38|0
1653582600000|2022-05-26 16:30:00|217.58|215.18|218.81|216.41|219.2|216.8|216.4|214|0
1653582900000|2022-05-26 16:35:00|218.61|216.21|217.62|215.22|219.79|217.39|217.42|215.02|0
1653583200000|2022-05-26 16:40:00|217.42|215.02|219.39|216.99|219.58|217.18|217.22|214.82|0
1653583500000|2022-05-26 16:45:00|219.78|217.38|217.61|215.21|220.57|218.17|217.02|214.62|0
1653583800000|2022-05-26 16:50:00|217.8|215.4|214.86|212.46|217.8|215.4|214.86|212.46|0
1653584100000|2022-05-26 16:55:00|214.66|212.26|212.9|210.5|215.15|212.75|212.51|210.11|0
1653584400000|2022-05-26 17:00:00|212.7|210.3|210.75|208.35|212.9|210.5|210.56|208.16|0
1653584700000|2022-05-26 17:05:00|210.95|208.55|208.81|206.41|211.33|208.93|208.81|206.41|0
1653585000000|2022-05-26 17:10:00|208.62|206.22|211.32|208.92|214.06|211.66|207.46|205.06|0
1653585300000|2022-05-26 17:15:00|211.12|208.72|213.07|210.67|213.66|211.26|211.12|208.72|0
1653585600000|2022-05-26 17:20:00|212.87|210.47|217.02|214.62|217.02|214.62|211.31|208.91|0
1653585900000|2022-05-26 17:25:00|216.82|214.42|217.01|214.61|218.4|216|213.66|211.26|0
1653586200000|2022-05-26 17:30:00|216.62|214.22|214.24|211.84|217.41|215.01|213.85|211.45|0
1653586500000|2022-05-26 17:35:00|214.54|212.14|215.42|213.02|216.21|213.81|214.44|212.04|0
1653586800000|2022-05-26 17:40:00|215.03|212.63|214.63|212.23|216.41|214.01|213.84|211.44|0
1653587100000|2022-05-26 17:45:00|214.82|212.42|214.03|211.63|215.41|213.01|213.24|210.84|0
1653587400000|2022-05-26 17:50:00|214.23|211.83|214.72|212.32|215.21|212.81|213.63|211.23|0
1653587700000|2022-05-26 17:55:00|214.81|212.41|212.25|209.85|217.78|215.38|211.47|209.07|0
1653588000000|2022-05-26 18:00:00|212.45|210.05|212.44|210.04|214.41|212.01|211.27|208.87|0
1653588300000|2022-05-26 18:05:00|212.64|210.24|213.42|211.02|216.18|213.78|212.05|209.65|0
1653588600000|2022-05-26 18:10:00|213.03|210.63|213.02|210.62|215.59|213.19|212.24|209.84|0
1653588900000|2022-05-26 18:15:00|213.41|211.01|213.41|211.01|214.2|211.8|211.64|209.24|0
1653589200000|2022-05-26 18:20:00|213.21|210.81|209.68|207.28|213.41|211.01|209.68|207.28|0
1653589500000|2022-05-26 18:25:00|209.88|207.48|213.45|211.05|214.23|211.83|209.29|206.89|0
1653589800000|2022-05-26 18:30:00|213.64|211.24|215.11|212.71|215.6|213.2|212.66|210.26|0
1653590100000|2022-05-26 18:35:00|215.01|212.61|218.21|215.81|219.36|216.96|214.82|212.42|0
1653590400000|2022-05-26 18:40:00|218.4|216|216.23|213.83|219.98|217.58|215.65|213.25|0
1653590700000|2022-05-26 18:45:00|216.04|213.64|216.62|214.22|217.8|215.4|215.06|212.66|0
1653591000000|2022-05-26 18:50:00|216.53|214.13|216.42|214.02|217.4|215|214.66|212.26|0
1653591300000|2022-05-26 18:55:00|216.62|214.22|215.24|212.84|216.81|214.41|213.68|211.28|0
1653591600000|2022-05-26 19:00:00|215.63|213.23|220.55|218.15|222.14|219.74|214.85|212.45|0
1653591900000|2022-05-26 19:05:00|220.75|218.35|216.01|213.61|221.14|218.74|215.03|212.63|0
1653592200000|2022-05-26 19:10:00|216.21|213.81|218.86|216.46|220.14|217.74|216.01|213.61|0
1653592500000|2022-05-26 19:15:00|218.96|216.56|222.72|220.32|226.31|223.91|217.97|215.57|0
1653592800000|2022-05-26 19:20:00|222.92|220.52|224.41|222.01|226.91|224.51|221.92|219.52|0
1653593100000|2022-05-26 19:25:00|224.5|222.1|222.11|219.71|226.5|224.1|220.33|217.93|0
1653593400000|2022-05-26 19:30:00|222.71|220.31|219.53|217.13|223.5|221.1|218.94|216.54|0
1653593700000|2022-05-26 19:35:00|219.73|217.33|217.75|215.35|222.3|219.9|217.36|214.96|0
1653594000000|2022-05-26 19:40:00|218.14|215.74|213.24|210.84|218.34|215.94|213.24|210.84|0
1653594300000|2022-05-26 19:45:00|212.85|210.45|209.93|207.53|214.8|212.4|209.93|207.53|0
1653594600000|2022-05-26 19:50:00|207.99|205.59|218.54|216.14|218.54|216.14|207.8|205.4|0
1653594900000|2022-05-26 19:55:00|219.14|216.74|221.32|218.92|222.92|220.52|217.16|214.76|0
1653595200000|2022-05-26 20:00:00|220.72|218.32|224.3|221.9|224.3|221.9|220.72|218.32|0
1653595500000|2022-05-26 20:05:00|224.5|222.1|225.5|223.1|227.32|224.92|224.5|222.1|0
1653595800000|2022-05-26 20:10:00|225.1|222.7|225.9|223.5|226.41|224.01|224.29|221.89|0
1653596100000|2022-05-26 20:15:00|226.54|223.66|225.73|222.85|226.54|223.66|224.13|221.25|0
1653596400000|2022-05-26 20:20:00|225.84|222.96|226.24|223.36|226.33|223.45|224.93|222.05|0
1653596700000|2022-05-26 20:25:00|226.33|223.45|225.12|222.24|226.33|223.45|224.72|221.84|0
1653597000000|2022-05-26 20:30:00|225.32|222.44|224.31|221.43|225.72|222.84|224.21|221.33|0
1653597300000|2022-05-26 20:35:00|224.51|221.63|224.3|221.42|224.91|222.03|224.11|221.23|0
1653597600000|2022-05-26 20:40:00|224.51|221.63|224.1|221.22|224.71|221.83|223.9|221.02|0
1653597900000|2022-05-26 20:45:00|224.5|221.62|224.3|221.42|224.9|222.02|224.09|221.21|0
1653598200000|2022-05-26 20:50:00|224.29|221.41|224.09|221.21|225.5|222.62|224.09|221.21|0
1653598500000|2022-05-26 20:55:00|224.49|221.61|223.99|221.11|224.49|221.61|223.39|220.51|0
1653598800000|2022-05-26 21:00:00|224.14|221.26|223.61|220.73|224.14|221.26|223.44|220.56|0
1653599100000|2022-05-26 21:05:00|223.53|220.65|223.11|220.23|223.53|220.65|222.79|219.91|0
1653599400000|2022-05-26 21:10:00|223.17|220.29|223.77|220.89|223.89|221.01|223.11|220.23|0
1653599700000|2022-05-26 21:15:00|223.75|220.87|224.71|221.83|224.79|221.91|223.69|220.81|0
1653600000000|2022-05-26 21:20:00|224.68|221.8|224.53|221.65|224.82|221.94|224.41|221.53|0
1653600300000|2022-05-26 21:25:00|224.55|221.67|224.34|221.46|224.64|221.76|224.23|221.35|0
1653600600000|2022-05-26 21:30:00|224.25|221.37|223.95|221.07|224.25|221.37|223.95|221.07|0
1653600900000|2022-05-26 21:35:00|223.98|221.1|223.98|221.1|224.04|221.16|223.84|220.96|0
1653601200000|2022-05-26 21:40:00|224.1|221.22|224.1|221.22|224.1|221.22|223.83|220.95|0
1653601500000|2022-05-26 21:45:00|223.92|221.04|224.24|221.36|224.24|221.36|223.92|221.04|0
1653601800000|2022-05-26 21:50:00|224.15|221.27|224.41|221.53|224.73|221.85|224.03|221.15|0
1653602100000|2022-05-26 21:55:00|224.55|221.67|225.64|222.76|225.69|222.81|224.23|221.35|0
1653602400000|2022-05-26 22:00:00|226.14|223.26|224.53|221.65|226.64|223.76|223.93|221.05|0
1653602700000|2022-05-26 22:05:00|224.33|221.45|222.52|219.64|225.03|222.15|222.32|219.44|0
1653603000000|2022-05-26 22:10:00|222.11|219.23|222.01|219.13|223.72|220.84|221.61|218.73|0
1653603300000|2022-05-26 22:15:00|221.81|218.93|220.2|217.32|221.91|219.03|220.2|217.32|0
1653603600000|2022-05-26 22:20:00|220.4|217.52|219.2|216.32|220.4|217.52|218.61|215.73|0
1653603900000|2022-05-26 22:25:00|219|216.12|221.39|218.51|221.59|218.71|218.51|215.63|0
1653604200000|2022-05-26 22:30:00|220.99|218.11|222.39|219.51|222.59|219.71|220.39|217.51|0
1653604500000|2022-05-26 22:35:00|222.59|219.71|222.98|220.1|222.98|220.1|222.09|219.21|0
1653604800000|2022-05-26 22:40:00|222.78|219.9|220.38|217.5|222.98|220.1|220.38|217.5|0
1653605100000|2022-05-26 22:45:00|220.18|217.3|221.77|218.89|222.18|219.3|220.18|217.3|0
1653605400000|2022-05-26 22:50:00|221.57|218.69|221.37|218.49|221.97|219.09|220.77|217.89|0
1653605700000|2022-05-26 22:55:00|221.57|218.69|221.47|218.59|222.17|219.29|221.36|218.48|0
1653606000000|2022-05-26 23:00:00|221.27|218.39|222.26|219.38|222.56|219.68|221.27|218.39|0
1653606300000|2022-05-26 23:05:00|222.16|219.28|221.15|218.27|222.36|219.48|220.75|217.87|0
1653606600000|2022-05-26 23:10:00|221.35|218.47|221.15|218.27|221.35|218.47|220.45|217.57|0
1653606900000|2022-05-26 23:15:00|221.25|218.37|221.94|219.06|222.14|219.26|220.55|217.67|0
1653607200000|2022-05-26 23:20:00|221.74|218.86|220.94|218.06|221.74|218.86|220.74|217.86|0
1653607500000|2022-05-26 23:25:00|220.84|217.96|219.93|217.05|220.94|218.06|219.74|216.86|0
1653607800000|2022-05-26 23:30:00|220.13|217.25|219.13|216.25|220.33|217.45|219.13|216.25|0
1653608100000|2022-05-26 23:35:00|219.24|216.36|218.53|215.65|219.33|216.45|218.44|215.56|0
1653608400000|2022-05-26 23:40:00|218.13|215.25|218.43|215.55|218.73|215.85|217.93|215.05|0
1653608700000|2022-05-26 23:45:00|218.33|215.45|218.52|215.64|218.52|215.64|217.33|214.45|0
1653609000000|2022-05-26 23:50:00|218.03|215.15|218.52|215.64|219.51|216.63|217.92|215.04|0
1653609300000|2022-05-26 23:55:00|218.51|215.63|219.21|216.33|219.21|216.33|218.22|215.34|0
1653609600000|2022-05-27 00:00:00|219.11|216.23|218.5|215.62|219.7|216.82|217.12|214.24|0
1653609900000|2022-05-27 00:05:00|218.31|215.43|219.3|216.42|219.5|216.62|217.51|214.63|0
1653610200000|2022-05-27 00:10:00|219.5|216.62|220.79|217.91|221.19|218.31|219.1|216.22|0
1653610500000|2022-05-27 00:15:00|220.69|217.81|219.68|216.8|221.68|218.8|219.09|216.21|0
1653610800000|2022-05-27 00:20:00|219.49|216.61|219.68|216.8|220.28|217.4|218.99|216.11|0
1653611100000|2022-05-27 00:25:00|219.58|216.7|219.67|216.79|220.27|217.39|219.48|216.6|0
1653611400000|2022-05-27 00:30:00|219.48|216.6|219.57|216.69|219.87|216.99|218.88|216|0
1653611700000|2022-05-27 00:35:00|219.67|216.79|223.27|220.39|223.87|220.99|219.47|216.59|0
1653612000000|2022-05-27 00:40:00|223.17|220.29|228.31|225.43|228.92|226.04|223.17|220.29|0
1653612300000|2022-05-27 00:45:00|228.91|226.03|230.74|227.86|231.35|228.47|228.3|225.42|0
1653612600000|2022-05-27 00:50:00|230.54|227.66|228|225.12|230.54|227.66|227.08|224.2|0
1653612900000|2022-05-27 00:55:00|228.09|225.21|226.98|224.1|228.3|225.42|226.27|223.39|0
1653613200000|2022-05-27 01:00:00|226.87|223.99|226.67|223.79|227.18|224.3|225.46|222.58|0
1653613500000|2022-05-27 01:05:00|226.46|223.58|226.46|223.58|226.87|223.99|225.65|222.77|0
1653613800000|2022-05-27 01:10:00|226.56|223.68|224.84|221.96|227.47|224.59|224.84|221.96|0
1653614100000|2022-05-27 01:15:00|224.95|222.07|223.63|220.75|225.44|222.56|223.63|220.75|0
1653614400000|2022-05-27 01:20:00|223.43|220.55|223.42|220.54|224.63|221.75|223.03|220.15|0
1653614700000|2022-05-27 01:25:00|223.22|220.34|225.43|222.55|225.63|222.75|223.13|220.25|0
1653615000000|2022-05-27 01:30:00|225.03|222.15|224.5|221.62|226.44|223.56|224.5|221.62|0
1653615300000|2022-05-27 01:35:00|224.3|221.42|228.22|225.34|228.72|225.84|223.7|220.82|0
1653615600000|2022-05-27 01:40:00|227.91|225.03|226.9|224.02|228.51|225.63|226.8|223.92|0
1653615900000|2022-05-27 01:45:00|227|224.12|226.29|223.41|227.7|224.82|225.69|222.81|0
1653616200000|2022-05-27 01:50:00|226.09|223.21|224.18|221.3|226.09|223.21|223.08|220.2|0
1653616500000|2022-05-27 01:55:00|224.08|221.2|224.87|221.99|226.08|223.2|223.48|220.6|0
1653616800000|2022-05-27 02:00:00|225.68|222.8|224.47|221.59|225.88|223|224.27|221.39|0
1653617100000|2022-05-27 02:05:00|224.37|221.49|225.26|222.38|226.27|223.39|223.77|220.89|0
1653617400000|2022-05-27 02:10:00|224.86|221.98|226.57|223.69|226.67|223.79|224.86|221.98|0
1653617700000|2022-05-27 02:15:00|226.46|223.58|226.26|223.38|227.27|224.39|225.86|222.98|0
1653618000000|2022-05-27 02:20:00|225.96|223.08|225.35|222.47|226.26|223.38|225.35|222.47|0
1653618300000|2022-05-27 02:25:00|225.25|222.37|226.85|223.97|227.06|224.18|225.15|222.27|0
1653618600000|2022-05-27 02:30:00|226.76|223.88|226.45|223.57|227.05|224.17|225.85|222.97|0
1653618900000|2022-05-27 02:35:00|226.44|223.56|225.64|222.76|227.45|224.57|225.54|222.66|0
1653619200000|2022-05-27 02:40:00|225.84|222.96|227.04|224.16|227.04|224.16|225.84|222.96|0
1653619500000|2022-05-27 02:45:00|227.35|224.47|227.64|224.76|228.25|225.37|226.83|223.95|0
1653619800000|2022-05-27 02:50:00|227.54|224.66|228.24|225.36|228.24|225.36|227.23|224.35|0
1653620100000|2022-05-27 02:55:00|228.04|225.16|227.83|224.95|228.64|225.76|227.43|224.55|0
1653620400000|2022-05-27 03:00:00|227.63|224.75|226.72|223.84|228.03|225.15|226.72|223.84|0
1653620700000|2022-05-27 03:05:00|226.82|223.94|225.81|222.93|227.02|224.14|225.61|222.73|0
1653621000000|2022-05-27 03:10:00|226.01|223.13|225.71|222.83|226.61|223.73|225.4|222.52|0
1653621300000|2022-05-27 03:15:00|226|223.12|225.19|222.31|226.4|223.52|224.8|221.92|0
1653621600000|2022-05-27 03:20:00|225.1|222.22|224.59|221.71|225.1|222.22|223.49|220.61|0
1653621900000|2022-05-27 03:25:00|224.69|221.81|223.08|220.2|224.69|221.81|222.58|219.7|0
1653622200000|2022-05-27 03:30:00|222.98|220.1|223.98|221.1|224.18|221.3|222.98|220.1|0
1653622500000|2022-05-27 03:35:00|224.18|221.3|224.97|222.09|224.97|222.09|223.57|220.69|0
1653622800000|2022-05-27 03:40:00|224.77|221.89|224.47|221.59|224.97|222.09|223.97|221.09|0
1653623100000|2022-05-27 03:45:00|224.27|221.39|224.56|221.68|224.57|221.69|223.96|221.08|0
1653623400000|2022-05-27 03:50:00|224.36|221.48|225.46|222.58|225.67|222.79|224.16|221.28|0
1653623700000|2022-05-27 03:55:00|225.36|222.48|226.56|223.68|226.56|223.68|224.86|221.98|0
1653624000000|2022-05-27 04:00:00|226.36|223.48|225.95|223.07|226.56|223.68|225.95|223.07|0
1653624300000|2022-05-27 04:05:00|225.86|222.98|224.74|221.86|225.95|223.07|224.54|221.66|0
1653624600000|2022-05-27 04:10:00|224.65|221.77|223.74|220.86|224.65|221.77|223.34|220.46|0
1653624900000|2022-05-27 04:15:00|223.53|220.65|223.33|220.45|223.93|221.05|223.33|220.45|0
1653625200000|2022-05-27 04:20:00|223.53|220.65|223.73|220.85|223.73|220.85|223.33|220.45|0
1653625500000|2022-05-27 04:25:00|223.93|221.05|223.52|220.64|223.93|221.05|223.12|220.24|0
1653625800000|2022-05-27 04:30:00|223.32|220.44|223.11|220.23|223.72|220.84|222.32|219.44|0
1653626100000|2022-05-27 04:35:00|222.91|220.03|223.31|220.43|223.51|220.63|222.71|219.83|0
1653626400000|2022-05-27 04:40:00|223.11|220.23|222.01|219.13|223.31|220.43|221.91|219.03|0
1653626700000|2022-05-27 04:45:00|221.91|219.03|222.3|219.42|222.5|219.62|221.5|218.62|0
1653627000000|2022-05-27 04:50:00|222.1|219.22|222.89|220.01|223|220.12|221.9|219.02|0
1653627300000|2022-05-27 04:55:00|222.69|219.81|223.39|220.51|223.39|220.51|222.69|219.81|0
1653627600000|2022-05-27 05:00:00|223.29|220.41|223.48|220.6|224.29|221.41|223.29|220.41|0
1653627900000|2022-05-27 05:05:00|223.59|220.71|223.18|220.3|224.29|221.41|222.48|219.6|0
1653628200000|2022-05-27 05:10:00|223.28|220.4|221.98|219.1|223.28|220.4|221.68|218.8|0
1653628500000|2022-05-27 05:15:00|222.07|219.19|222.07|219.19|222.47|219.59|221.08|218.2|0
1653628800000|2022-05-27 05:20:00|222.27|219.39|223.67|220.79|223.87|220.99|221.97|219.09|0
1653629100000|2022-05-27 05:25:00|223.77|220.89|222.66|219.78|223.87|220.99|222.37|219.49|0
1653629400000|2022-05-27 05:30:00|222.86|219.98|223.76|220.88|223.86|220.98|222.46|219.58|0
1653629700000|2022-05-27 05:35:00|223.66|220.78|224.05|221.17|224.46|221.58|222.85|219.97|0
1653630000000|2022-05-27 05:40:00|223.85|220.97|224.75|221.87|225.45|222.57|223.85|220.97|0
1653630300000|2022-05-27 05:45:00|224.85|221.97|226.66|223.78|227.66|224.78|224.55|221.67|0
1653630600000|2022-05-27 05:50:00|226.65|223.77|227.66|224.78|227.86|224.98|226.65|223.77|0
1653630900000|2022-05-27 05:55:00|227.86|224.98|225.03|222.15|228.47|225.59|225.03|222.15|0
1653631200000|2022-05-27 06:00:00|225.14|222.26|225.23|222.35|227.45|224.57|224.83|221.95|0
1653631500000|2022-05-27 06:05:00|225.03|222.15|227.64|224.76|228.66|225.78|224.93|222.05|0
1653631800000|2022-05-27 06:10:00|227.44|224.56|226.03|223.15|227.85|224.97|225.42|222.54|0
1653632100000|2022-05-27 06:15:00|226.23|223.35|226.22|223.34|226.42|223.54|224.82|221.94|0
1653632400000|2022-05-27 06:20:00|226.42|223.54|226.42|223.54|226.82|223.94|225.01|222.13|0
1653632700000|2022-05-27 06:25:00|226.32|223.44|225.41|222.53|228.24|225.36|225.41|222.53|0
1653633000000|2022-05-27 06:30:00|225.61|222.73|225.6|222.72|227.02|224.14|225.4|222.52|0
1653633300000|2022-05-27 06:35:00|225.51|222.63|226|223.12|226|223.12|225|222.12|0
1653633600000|2022-05-27 06:40:00|225.9|223.02|225.59|222.71|227.21|224.33|225.39|222.51|0
1653633900000|2022-05-27 06:45:00|225.5|222.62|225.19|222.31|225.79|222.91|224.18|221.3|0
1653634200000|2022-05-27 06:50:00|225.29|222.41|221.17|218.29|225.29|222.41|221.17|218.29|0
1653634500000|2022-05-27 06:55:00|220.98|218.1|219.97|217.09|221.77|218.89|219.78|216.9|0
1653634800000|2022-05-27 07:00:00|220.28|217.4|219.48|216.6|221.77|218.89|217.98|215.1|0
1653635100000|2022-05-27 07:05:00|219.33|216.93|220.03|217.63|220.72|218.32|219.13|216.73|0
1653635400000|2022-05-27 07:10:00|219.92|217.52|222.11|219.71|223.82|221.42|217.14|214.74|0
1653635700000|2022-05-27 07:15:00|221.82|219.42|224.72|222.32|225.22|222.82|221.61|219.21|0
1653636000000|2022-05-27 07:20:00|224.92|222.52|223.1|220.7|224.92|222.52|222.71|220.31|0
1653636300000|2022-05-27 07:25:00|223.41|221.01|222.2|219.8|223.91|221.51|220.7|218.3|0
1653636600000|2022-05-27 07:30:00|222.1|219.7|222|219.6|223.8|221.4|220.6|218.2|0
1653636900000|2022-05-27 07:35:00|222.09|219.69|221.29|218.89|222.19|219.79|219.8|217.4|0
1653637200000|2022-05-27 07:40:00|221.49|219.09|221.99|219.59|223.69|221.29|221.09|218.69|0
1653637500000|2022-05-27 07:45:00|222.19|219.79|222.68|220.28|223.39|220.99|221.28|218.88|0
1653637800000|2022-05-27 07:50:00|222.58|220.18|219.88|217.48|222.88|220.48|219.28|216.88|0
1653638100000|2022-05-27 07:55:00|220.08|217.68|221.67|219.27|222.07|219.67|219.48|217.08|0
1653638400000|2022-05-27 08:00:00|221.77|219.37|221.86|219.46|223.27|220.87|221.46|219.06|0
1653638700000|2022-05-27 08:05:00|222.06|219.66|219.26|216.86|222.66|220.26|218.87|216.47|0
1653639000000|2022-05-27 08:10:00|219.46|217.06|218.26|215.86|221.16|218.76|217.67|215.27|0
1653639300000|2022-05-27 08:15:00|218.46|216.06|218.86|216.46|219.65|217.25|215.69|213.29|0
1653639600000|2022-05-27 08:20:00|218.66|216.26|215.09|212.69|218.76|216.36|214.89|212.49|0
1653639900000|2022-05-27 08:25:00|214.89|212.49|211.47|209.07|215.09|212.69|211.36|208.96|0
1653640200000|2022-05-27 08:30:00|211.17|208.77|208.81|206.41|211.17|208.77|208.03|205.63|0
1653640500000|2022-05-27 08:35:00|208.91|206.51|210.37|207.97|210.37|207.97|207.74|205.34|0
1653640800000|2022-05-27 08:40:00|210.28|207.88|210.95|208.55|211.35|208.95|209|206.6|0
1653641100000|2022-05-27 08:45:00|211.06|208.66|212.52|210.12|212.72|210.32|211.06|208.66|0
1653641400000|2022-05-27 08:50:00|212.43|210.03|211.73|209.33|213.51|211.11|211.53|209.13|0
1653641700000|2022-05-27 08:55:00|211.53|209.13|209.57|207.17|212.03|209.63|209.37|206.97|0
1653642000000|2022-05-27 09:00:00|209.47|207.07|213.3|210.9|213.49|211.09|209.28|206.88|0
1653642300000|2022-05-27 09:05:00|213.49|211.09|213.29|210.89|214.19|211.79|212.7|210.3|0
1653642600000|2022-05-27 09:10:00|213.39|210.99|214.58|212.18|214.67|212.27|213.29|210.89|0
1653642900000|2022-05-27 09:15:00|214.87|212.47|213.08|210.68|214.97|212.57|213.08|210.68|0
1653643200000|2022-05-27 09:20:00|213.19|210.79|213.08|210.68|213.67|211.27|212.59|210.19|0
1653643500000|2022-05-27 09:25:00|213.28|210.88|210.91|208.51|213.47|211.07|210.62|208.22|0
1653643800000|2022-05-27 09:30:00|211.1|208.7|210.9|208.5|212.28|209.88|209.73|207.33|0
1653644100000|2022-05-27 09:35:00|211.1|208.7|209.92|207.52|211.49|209.09|209.72|207.32|0
1653644400000|2022-05-27 09:40:00|210.11|207.71|209.13|206.73|210.11|207.71|208.35|205.95|0
1653644700000|2022-05-27 09:45:00|209.32|206.92|208.34|205.94|210.3|207.9|207.75|205.35|0
1653645000000|2022-05-27 09:50:00|207.95|205.55|206|203.6|207.95|205.55|206|203.6|0
1653645300000|2022-05-27 09:55:00|205.61|203.21|204.99|202.59|205.8|203.4|202.9|200.5|0
1653645600000|2022-05-27 10:00:00|204.79|202.39|208.1|205.7|210.06|207.66|204.79|202.39|0
1653645900000|2022-05-27 10:05:00|208.29|205.89|211.62|209.22|211.62|209.22|208|205.6|0
1653646200000|2022-05-27 10:10:00|211.42|209.02|209.06|206.66|211.42|209.02|208.67|206.27|0
1653646500000|2022-05-27 10:15:00|208.87|206.47|210.63|208.23|210.63|208.23|208.28|205.88|0
1653646800000|2022-05-27 10:20:00|210.93|208.53|210.03|207.63|211.61|209.21|209.84|207.44|0
1653647100000|2022-05-27 10:25:00|209.94|207.54|209.64|207.24|210.42|208.02|209.05|206.65|0
1653647400000|2022-05-27 10:30:00|209.44|207.04|210.22|207.82|210.81|208.41|209.05|206.65|0
1653647700000|2022-05-27 10:35:00|210.12|207.72|210.41|208.01|211.2|208.8|209.63|207.23|0
1653648000000|2022-05-27 10:40:00|210.61|208.21|210.01|207.61|210.8|208.4|209.04|206.64|0
1653648300000|2022-05-27 10:45:00|209.82|207.42|211.19|208.79|211.38|208.98|209.72|207.32|0
1653648600000|2022-05-27 10:50:00|211.09|208.69|208.04|205.64|212.37|209.97|207.65|205.25|0
1653648900000|2022-05-27 10:55:00|208.24|205.84|206.87|204.47|209.12|206.72|206.48|204.08|0
1653649200000|2022-05-27 11:00:00|207.84|205.44|209.9|207.5|209.99|207.59|207.65|205.25|0
1653649500000|2022-05-27 11:05:00|210.19|207.79|209.59|207.19|210.97|208.57|208.61|206.21|0
1653649800000|2022-05-27 11:10:00|209.79|207.39|209.2|206.8|210.68|208.28|208.41|206.01|0
1653650100000|2022-05-27 11:15:00|209.39|206.99|212.14|209.74|212.73|210.33|208.61|206.21|0
1653650400000|2022-05-27 11:20:00|212.04|209.64|213.32|210.92|214.11|211.71|211.55|209.15|0
1653650700000|2022-05-27 11:25:00|213.52|211.12|211.73|209.33|213.71|211.31|211.54|209.14|0
1653651000000|2022-05-27 11:30:00|211.84|209.44|212.91|210.51|214.2|211.8|211.73|209.33|0
1653651300000|2022-05-27 11:35:00|212.71|210.31|213.41|211.01|214.29|211.89|212.42|210.02|0
1653651600000|2022-05-27 11:40:00|213.5|211.1|211.32|208.92|213.5|211.1|210.54|208.14|0
1653651900000|2022-05-27 11:45:00|211.23|208.83|213.89|211.49|214.48|212.08|211.13|208.73|0
1653652200000|2022-05-27 11:50:00|214.19|211.79|217.56|215.16|218.36|215.96|213.69|211.29|0
1653652500000|2022-05-27 11:55:00|217.36|214.96|217.96|215.56|218.66|216.26|217.16|214.76|0
1653652800000|2022-05-27 12:00:00|217.76|215.36|214.58|212.18|218.95|216.55|214.58|212.18|0
1653653100000|2022-05-27 12:05:00|214.38|211.98|211.61|209.21|214.38|211.98|211.42|209.02|0
1653653400000|2022-05-27 12:10:00|211.42|209.02|212|209.6|212.3|209.9|210.43|208.03|0
1653653700000|2022-05-27 12:15:00|212.2|209.8|213.77|211.37|213.77|211.37|212.2|209.8|0
1653654000000|2022-05-27 12:20:00|213.38|210.98|212.19|209.79|213.97|211.57|211.21|208.81|0
1653654300000|2022-05-27 12:25:00|212.29|209.89|214.16|211.76|214.46|212.06|211.99|209.59|0
1653654600000|2022-05-27 12:30:00|213.96|211.56|209.23|206.83|216.93|214.53|207.48|205.08|0
1653654900000|2022-05-27 12:35:00|208.45|206.05|201.28|198.88|209.53|207.13|200.71|198.31|0
1653655200000|2022-05-27 12:40:00|201.57|199.17|201.28|198.88|202.82|200.42|200.8|198.4|0
1653655500000|2022-05-27 12:45:00|201.08|198.68|195.36|192.96|201.28|198.88|193.38|190.98|0
1653655800000|2022-05-27 12:50:00|194.98|192.58|196.88|194.48|197.84|195.44|194.79|192.39|0
1653656100000|2022-05-27 12:55:00|196.69|194.29|196.11|193.71|198.02|195.62|196.11|193.71|0
1653656400000|2022-05-27 13:00:00|195.54|193.14|196.59|194.19|196.87|194.47|194.4|192|0
1653656700000|2022-05-27 13:05:00|196.49|194.09|195.91|193.51|196.77|194.37|194.58|192.18|0
1653657000000|2022-05-27 13:10:00|196.1|193.7|195.9|193.5|197.05|194.65|195.15|192.75|0
1653657300000|2022-05-27 13:15:00|195.71|193.31|198.38|195.98|198.57|196.17|195.14|192.74|0
1653657600000|2022-05-27 13:20:00|198.29|195.89|200.87|198.47|201.26|198.86|198|195.6|0
1653657900000|2022-05-27 13:25:00|200.78|198.38|198.75|196.35|200.78|198.38|198.37|195.97|0
1653658200000|2022-05-27 13:30:00|199.14|196.74|192.66|190.26|199.71|197.31|190.02|187.62|0
1653658500000|2022-05-27 13:35:00|192.84|190.44|184.81|182.41|193.03|190.63|184.26|181.86|0
1653658800000|2022-05-27 13:40:00|184.62|182.22|187.21|184.81|188.52|186.12|181.68|179.28|0
1653659100000|2022-05-27 13:45:00|187.4|185|178.22|175.82|187.4|185|176.76|174.36|0
1653659400000|2022-05-27 13:50:00|177.67|175.27|174.4|172|180.6|178.2|173.85|171.45|0
1653659700000|2022-05-27 13:55:00|174.22|171.82|174.39|171.99|174.94|172.54|170.8|168.4|0
1653660000000|2022-05-27 14:00:00|174.21|171.81|171.5|169.1|176.75|174.35|170.79|168.39|0
1653660300000|2022-05-27 14:05:00|171.24|168.84|173.12|170.72|175.83|173.43|171.15|168.75|0
1653660600000|2022-05-27 14:10:00|172.4|170|170.6|168.2|173.48|171.08|169.88|167.48|0
1653660900000|2022-05-27 14:15:00|170.78|168.38|168.85|166.45|170.78|168.38|168.28|165.88|0
1653661200000|2022-05-27 14:20:00|168.31|165.91|166.35|163.95|168.67|166.27|164.76|162.36|0
1653661500000|2022-05-27 14:25:00|166.53|164.13|169.37|166.97|169.73|167.33|166.17|163.77|0
1653661800000|2022-05-27 14:30:00|168.3|165.9|168.47|166.07|169.19|166.79|166.52|164.12|0
1653662100000|2022-05-27 14:35:00|168.83|166.43|169.36|166.96|169.54|167.14|166.69|164.29|0
1653662400000|2022-05-27 14:40:00|168.82|166.42|171.27|168.87|172.58|170.18|168.82|166.42|0
1653662700000|2022-05-27 14:45:00|171.45|169.05|170.73|168.33|174.14|171.74|170.37|167.97|0
1653663000000|2022-05-27 14:50:00|170.37|167.97|170.9|168.5|172.16|169.76|169.84|167.44|0
1653663300000|2022-05-27 14:55:00|170.72|168.32|175.03|172.63|175.57|173.17|170.19|167.79|0
1653663600000|2022-05-27 15:00:00|174.67|172.27|176.11|173.71|178.12|175.72|173.59|171.19|0
1653663900000|2022-05-27 15:05:00|175.93|173.53|172.5|170.1|177.02|174.62|172.5|170.1|0
1653664200000|2022-05-27 15:10:00|172.32|169.92|169.45|167.05|173.21|170.81|169.27|166.87|0
1653664500000|2022-05-27 15:15:00|169.81|167.41|168.2|165.8|170.52|168.12|166.97|164.57|0
1653664800000|2022-05-27 15:20:00|168.02|165.62|167.84|165.44|169.09|166.69|166.61|164.21|0
1653665100000|2022-05-27 15:25:00|168.02|165.62|168.81|166.41|170.51|168.11|167.66|165.26|0
1653665400000|2022-05-27 15:30:00|168.54|166.14|167.65|165.25|169.07|166.67|166.33|163.93|0
1653665700000|2022-05-27 15:35:00|167.83|165.43|167.86|165.46|170.14|167.74|166.94|164.54|0
1653666000000|2022-05-27 15:40:00|167.68|165.28|165.02|162.62|168.21|165.81|163.43|161.03|0
1653666300000|2022-05-27 15:45:00|165.19|162.79|163.25|160.85|165.72|163.32|162.55|160.15|0
1653666600000|2022-05-27 15:50:00|163.08|160.68|163.6|161.2|164.12|161.72|162.2|159.8|0
1653666900000|2022-05-27 15:55:00|163.77|161.37|163.06|160.66|164.65|162.25|162.89|160.49|0
1653667200000|2022-05-27 16:00:00|162.89|160.49|161.66|159.26|163.06|160.66|160.79|158.39|0
1653667500000|2022-05-27 16:05:00|161.83|159.43|162.35|159.95|163.58|161.18|161.31|158.91|0
1653667800000|2022-05-27 16:10:00|162.53|160.13|161.12|158.72|162.7|160.3|160.6|158.2|0
1653668100000|2022-05-27 16:15:00|161.3|158.9|163.39|160.99|165.15|162.75|161.12|158.72|0
1653668400000|2022-05-27 16:20:00|163.57|161.17|166.03|163.63|166.2|163.8|163.21|160.81|0
1653668700000|2022-05-27 16:25:00|166.74|164.34|164.08|161.68|166.91|164.51|163.73|161.33|0
1653669000000|2022-05-27 16:30:00|164.35|161.95|165.58|163.18|165.84|163.44|163.37|160.97|0
1653669300000|2022-05-27 16:35:00|165.48|163.08|164.95|162.55|167.43|165.03|164.34|161.94|0
1653669600000|2022-05-27 16:40:00|165.12|162.72|164.24|161.84|165.3|162.9|163.54|161.14|0
1653669900000|2022-05-27 16:45:00|164.06|161.66|167.24|164.84|167.24|164.84|164.06|161.66|0
1653670200000|2022-05-27 16:50:00|167.06|164.66|164.22|161.82|167.95|165.55|164.05|161.65|0
1653670500000|2022-05-27 16:55:00|164.4|162|163.69|161.29|164.4|162|162.46|160.06|0
1653670800000|2022-05-27 17:00:00|163.52|161.12|162.46|160.06|164.57|162.17|162.28|159.88|0
1653671100000|2022-05-27 17:05:00|162.28|159.88|161.23|158.83|163.33|160.93|161.05|158.65|0
1653671400000|2022-05-27 17:10:00|161.58|159.18|162.27|159.87|163.32|160.92|160.88|158.48|0
1653671700000|2022-05-27 17:15:00|162.44|160.04|162.26|159.86|163.67|161.27|161.91|159.51|0
1653672000000|2022-05-27 17:20:00|162.44|160.04|163.84|161.44|165.07|162.67|161.91|159.51|0
1653672300000|2022-05-27 17:25:00|163.66|161.26|163.83|161.43|165.24|162.84|163.3|160.9|0
1653672600000|2022-05-27 17:30:00|163.74|161.34|164.7|162.3|165.06|162.66|162.25|159.85|0
1653672900000|2022-05-27 17:35:00|164.88|162.48|166.11|163.71|166.11|163.71|163.82|161.42|0
1653673200000|2022-05-27 17:40:00|165.93|163.53|166.64|164.24|167.17|164.77|165.49|163.09|0
1653673500000|2022-05-27 17:45:00|166.46|164.06|165.92|163.52|167.35|164.95|165.39|162.99|0
1653673800000|2022-05-27 17:50:00|166.1|163.7|165.03|162.63|166.28|163.88|164.68|162.28|0
1653674100000|2022-05-27 17:55:00|165.21|162.81|163.66|161.26|166.09|163.69|163.66|161.26|0
1653674400000|2022-05-27 18:00:00|163.92|161.52|163.83|161.43|165.25|162.85|162.94|160.54|0
1653674700000|2022-05-27 18:05:00|164|161.6|162.41|160.01|165.78|163.38|162.41|160.01|0
1653675000000|2022-05-27 18:10:00|162.23|159.83|162.93|160.53|163.46|161.06|162.05|159.65|0
1653675300000|2022-05-27 18:15:00|163.11|160.71|160.99|158.59|163.11|160.71|160.99|158.59|0
1653675600000|2022-05-27 18:20:00|161.16|158.76|160.8|158.4|161.51|159.11|160.63|158.23|0
1653675900000|2022-05-27 18:25:00|160.63|158.23|161.85|159.45|162.38|159.98|160.63|158.23|0
1653676200000|2022-05-27 18:30:00|161.68|159.28|160.79|158.39|161.85|159.45|160.79|158.39|0
1653676500000|2022-05-27 18:35:00|161.14|158.74|161.14|158.74|161.84|159.44|159.04|156.64|0
1653676800000|2022-05-27 18:40:00|161.31|158.91|159.9|157.5|162.72|160.32|159.73|157.33|0
1653677100000|2022-05-27 18:45:00|159.73|157.33|159.37|156.97|160.52|158.12|159.03|156.63|0
1653677400000|2022-05-27 18:50:00|159.72|157.32|159.37|156.97|160.24|157.84|158.32|155.92|0
1653677700000|2022-05-27 18:55:00|159.19|156.79|157.45|155.05|159.19|156.79|157.1|154.7|0
1653678000000|2022-05-27 19:00:00|157.97|155.57|154.98|152.58|158.14|155.74|154.98|152.58|0
1653678300000|2022-05-27 19:05:00|154.8|152.4|151.03|148.63|155.15|152.75|150.69|148.29|0
1653678600000|2022-05-27 19:10:00|150.69|148.29|151.36|148.96|152.74|150.34|150.69|148.29|0
1653678900000|2022-05-27 19:15:00|151.19|148.79|150.85|148.45|153.07|150.67|150.85|148.45|0
1653679200000|2022-05-27 19:20:00|150.68|148.28|148.81|146.41|151.52|149.12|148.81|146.41|0
1653679500000|2022-05-27 19:25:00|148.97|146.57|149.27|146.87|149.27|146.87|147.96|145.56|0
1653679800000|2022-05-27 19:30:00|149.44|147.04|150.61|148.21|150.61|148.21|148.09|145.69|0
1653680100000|2022-05-27 19:35:00|150.78|148.38|152.39|149.99|154.18|151.78|150.78|148.38|0
1653680400000|2022-05-27 19:40:00|152.64|150.24|149.58|147.18|153.66|151.26|149.42|147.02|0
1653680700000|2022-05-27 19:45:00|149.25|146.85|151.95|149.55|153.82|151.42|149.08|146.68|0
1653681000000|2022-05-27 19:50:00|151.78|149.38|149.57|147.17|153.99|151.59|149.07|146.67|0
1653681300000|2022-05-27 19:55:00|149.24|146.84|143.41|141.01|149.24|146.84|143.24|140.84|0
1653681600000|2022-05-27 20:00:00|142.91|140.51|143.24|140.84|144.73|142.33|141.77|139.37|0
1653681900000|2022-05-27 20:05:00|143.4|141|140.78|138.38|143.89|141.49|140.29|137.89|0
1653682200000|2022-05-27 20:10:00|141.02|138.62|141.72|139.32|142.62|140.22|139.48|137.08|0
1653956400000|2022-05-31 00:20:00|132.61|130.61|134.02|132.02|134.65|132.65|132.61|130.61|0
1653956700000|2022-05-31 00:25:00|133.86|131.86|135.75|133.75|136.15|134.15|133.86|131.86|0
1653957000000|2022-05-31 00:30:00|136|134|138.79|136.79|139.68|137.68|135.75|133.75|0
1653969600000|2022-05-31 04:00:00|137.69|135.29|137.68|135.28|138.01|135.61|137.68|135.28|0
1653969900000|2022-05-31 04:05:00|137.77|135.37|136.71|134.31|137.77|135.37|136|133.6|0
1653970200000|2022-05-31 04:10:00|136.55|134.15|137.19|134.79|137.35|134.95|136.55|134.15|0
1653970500000|2022-05-31 04:15:00|137.03|134.63|137.66|135.26|137.82|135.42|137.03|134.63|0
1653970800000|2022-05-31 04:20:00|137.5|135.1|138.94|136.54|139.1|136.7|137.5|135.1|0
1653971100000|2022-05-31 04:25:00|139.1|136.7|137.64|135.24|139.1|136.7|137.64|135.24|0
1653971400000|2022-05-31 04:30:00|137.32|134.92|137.56|135.16|138.29|135.89|136.68|134.28|0
1653971700000|2022-05-31 04:35:00|137.63|135.23|137.71|135.31|138.44|136.04|137.07|134.67|0
1653972000000|2022-05-31 04:40:00|137.63|135.23|137.46|135.06|138.27|135.87|137.3|134.9|0
1653972300000|2022-05-31 04:45:00|137.7|135.3|137.21|134.81|137.86|135.46|136.97|134.57|0
1653972600000|2022-05-31 04:50:00|137.05|134.65|136.56|134.16|137.37|134.97|136.32|133.92|0
1653972900000|2022-05-31 04:55:00|136.64|134.24|136.95|134.55|137.44|135.04|136.48|134.08|0
1653973200000|2022-05-31 05:00:00|136.63|134.23|136.62|134.22|137.27|134.87|135.83|133.43|0
1653973500000|2022-05-31 05:05:00|136.55|134.15|137.02|134.62|137.42|135.02|135.98|133.58|0
1653973800000|2022-05-31 05:10:00|136.94|134.54|136.69|134.29|137.9|135.5|136.37|133.97|0
1653974100000|2022-05-31 05:15:00|136.77|134.37|136.92|134.52|137.17|134.77|136.37|133.97|0
1653974400000|2022-05-31 05:20:00|137|134.6|135.79|133.39|137.56|135.16|135.48|133.08|0
1653974700000|2022-05-31 05:25:00|135.88|133.48|135.15|132.75|136.59|134.19|135.15|132.75|0
1653975000000|2022-05-31 05:30:00|135.23|132.83|134.82|132.42|135.38|132.98|134.51|132.11|0
1653975300000|2022-05-31 05:35:00|134.66|132.26|136.89|134.49|137.21|134.81|134.51|132.11|0
1653975600000|2022-05-31 05:40:00|137.21|134.81|137.52|135.12|137.68|135.28|136.56|134.16|0
1653975900000|2022-05-31 05:45:00|137.61|135.21|137.84|135.44|138.16|135.76|137.36|134.96|0
1653976200000|2022-05-31 05:50:00|137.67|135.27|138.96|136.56|139.44|137.04|136.87|134.47|0
1653976500000|2022-05-31 05:55:00|138.88|136.48|138.62|136.22|138.88|136.48|136.06|133.66|0
1653976800000|2022-05-31 06:00:00|138.79|136.39|139.91|137.51|139.91|137.51|137.65|135.25|0
1653977100000|2022-05-31 06:05:00|139.83|137.43|141.04|138.64|141.86|139.46|138.13|135.73|0
1653977400000|2022-05-31 06:10:00|141.37|138.97|142.01|139.61|142.75|140.35|140.87|138.47|0
1653977700000|2022-05-31 06:15:00|142.18|139.78|143.65|141.25|146.13|143.73|141.52|139.12|0
1653978000000|2022-05-31 06:20:00|144.06|141.66|142.49|140.09|144.3|141.9|142.49|140.09|0
1653978300000|2022-05-31 06:25:00|142.65|140.25|140.61|138.21|142.65|140.25|140.36|137.96|0
1653978600000|2022-05-31 06:30:00|140.52|138.12|140.27|137.87|140.85|138.45|139.87|137.47|0
1653978900000|2022-05-31 06:35:00|140.19|137.79|142.63|140.23|142.79|140.39|140.03|137.63|0
1653979200000|2022-05-31 06:40:00|142.47|140.07|146.26|143.86|146.26|143.86|141.81|139.41|0
1653979500000|2022-05-31 06:45:00|146.09|143.69|150.11|147.71|150.28|147.88|145.59|143.19|0
1653979800000|2022-05-31 06:50:00|149.77|147.37|149.09|146.69|151.12|148.72|147.84|145.44|0
1653980100000|2022-05-31 06:55:00|148.92|146.52|147.82|145.42|149.42|147.02|146.74|144.34|0
1653980400000|2022-05-31 07:00:00|148.07|145.67|148.99|146.59|150.42|148.02|146.57|144.17|0
1653980700000|2022-05-31 07:05:00|148.12|146.12|149.81|147.81|153.29|151.29|147.95|145.95|0
1653981000000|2022-05-31 07:10:00|150.07|148.07|151.65|149.65|153.34|151.34|149.3|147.3|0
1653981300000|2022-05-31 07:15:00|151.31|149.31|155.3|153.3|155.39|153.39|150.8|148.8|0
1653981600000|2022-05-31 07:20:00|155.38|153.38|152.99|150.99|156.06|154.06|152.82|150.82|0
1653981900000|2022-05-31 07:25:00|152.65|150.65|153.66|151.66|154.35|152.35|151.63|149.63|0
1653982200000|2022-05-31 07:30:00|153.92|151.92|153.31|151.31|155.63|153.63|151.96|149.96|0
1653982500000|2022-05-31 07:35:00|153.48|151.48|156.38|154.38|156.73|154.73|152.46|150.46|0
1653982800000|2022-05-31 07:40:00|156.21|154.21|154.32|152.32|157.93|155.93|154.32|152.32|0
1653983100000|2022-05-31 07:45:00|154.49|152.49|157.4|155.4|157.57|155.57|154.49|152.49|0
1653983400000|2022-05-31 07:50:00|157.06|155.06|156.45|154.45|157.4|155.4|155.5|153.5|0
1653983700000|2022-05-31 07:55:00|156.53|154.53|154.38|152.38|156.53|154.53|153.36|151.36|0
1653984000000|2022-05-31 08:00:00|154.21|152.21|148.37|146.37|154.29|152.29|148.04|146.04|0
1653984300000|2022-05-31 08:05:00|148.21|146.21|147.7|145.7|149.71|147.71|147.7|145.7|0
1653984600000|2022-05-31 08:10:00|148.2|146.2|148.52|146.52|149.53|147.53|147.52|145.52|0
1653984900000|2022-05-31 08:15:00|148.36|146.36|143.38|141.38|148.52|146.52|142.4|140.4|0
1653985200000|2022-05-31 08:20:00|143.05|141.05|142.07|140.07|143.87|141.87|141.34|139.34|0
1653985500000|2022-05-31 08:25:00|142.23|140.23|140.59|138.59|143.21|141.21|139.79|137.79|0
1653985800000|2022-05-31 08:30:00|140.27|138.27|141.07|139.07|141.97|139.97|140.1|138.1|0
1653986100000|2022-05-31 08:35:00|141.16|139.16|140.41|138.41|142.7|140.7|140.09|138.09|0
1653986400000|2022-05-31 08:40:00|140.09|138.09|139.11|137.11|140.25|138.25|137.35|135.35|0
1653986700000|2022-05-31 08:45:00|139.2|137.2|141.3|139.3|142.03|140.03|138.55|136.55|0
1653987000000|2022-05-31 08:50:00|141.05|139.05|141.36|139.36|141.78|139.78|140.32|138.32|0
1653987300000|2022-05-31 08:55:00|141.29|139.29|142.99|140.99|143.98|141.98|140.47|138.47|0
1653987600000|2022-05-31 09:00:00|142.83|140.83|148.03|146.03|149.12|147.12|142.83|140.83|0
1653987900000|2022-05-31 09:05:00|148.11|146.11|150.62|148.62|150.62|148.62|148.11|146.11|0
1653988200000|2022-05-31 09:10:00|150.79|148.79|153.16|151.16|153.5|151.5|149.95|147.95|0
1653988500000|2022-05-31 09:15:00|153.33|151.33|152.9|150.9|154.52|152.52|152.13|150.13|0
1653988800000|2022-05-31 09:20:00|152.98|150.98|157.25|155.25|157.25|155.25|149.93|147.93|0
1653989100000|2022-05-31 09:25:00|157.43|155.43|153.81|151.81|157.43|155.43|153.47|151.47|0
1653989400000|2022-05-31 09:30:00|153.64|151.64|156.55|154.55|156.98|154.98|152.37|150.37|0
1653989700000|2022-05-31 09:35:00|156.81|154.81|162.46|160.46|162.81|160.81|156.38|154.38|0
1653990000000|2022-05-31 09:40:00|162.28|160.28|164.21|162.21|166.08|164.08|161.06|159.06|0
1653990300000|2022-05-31 09:45:00|164.57|162.57|162.62|160.62|164.57|162.57|160.35|158.35|0
1653990600000|2022-05-31 09:50:00|162.8|160.8|162.44|160.44|163.67|161.67|161.65|159.65|0
1653990900000|2022-05-31 09:55:00|162.61|160.61|161.2|159.2|162.88|160.88|160.42|158.42|0
1653991200000|2022-05-31 10:00:00|161.38|159.38|163.83|161.83|164.81|162.81|160.94|158.94|0
1653991500000|2022-05-31 10:05:00|163.65|161.65|162.24|160.24|166.05|164.05|162.16|160.16|0
1653991800000|2022-05-31 10:10:00|162.59|160.59|161.88|159.88|163.29|161.29|160.83|158.83|0
1653992100000|2022-05-31 10:15:00|161.97|159.97|162.05|160.05|162.22|160.22|160.22|158.22|0
1653992400000|2022-05-31 10:20:00|162.22|160.22|161.69|159.69|163.81|161.81|161.17|159.17|0
1653992700000|2022-05-31 10:25:00|161.86|159.86|161.16|159.16|162.56|160.56|160.29|158.29|0
1653993000000|2022-05-31 10:30:00|161.33|159.33|161.85|159.85|163|161|160.45|158.45|0
1653993300000|2022-05-31 10:35:00|161.76|159.76|156.03|154.03|161.76|159.76|156.03|154.03|0
1653993600000|2022-05-31 10:40:00|156.2|154.2|151.91|149.91|156.55|154.55|151.57|149.57|0
1653993900000|2022-05-31 10:45:00|152.25|150.25|155.42|153.42|156.27|154.27|150.64|148.64|0
1653994200000|2022-05-31 10:50:00|155.25|153.25|157.04|155.04|158.15|156.15|154.65|152.65|0
1653994500000|2022-05-31 10:55:00|157.12|155.12|157.2|155.2|157.63|155.63|155.41|153.41|0
1653994800000|2022-05-31 11:00:00|156.69|154.69|153.35|151.35|156.69|154.69|152.85|150.85|0
1653995100000|2022-05-31 11:05:00|153.01|151.01|150.48|148.48|153.52|151.52|150.31|148.31|0
1653995400000|2022-05-31 11:10:00|150.56|148.56|154.35|152.35|154.7|152.7|148.97|146.97|0
1653995700000|2022-05-31 11:15:00|154.52|152.52|155.88|153.88|156.74|154.74|154.52|152.52|0
1653996000000|2022-05-31 11:20:00|155.71|153.71|156.22|154.22|156.65|154.65|154.34|152.34|0
1653996300000|2022-05-31 11:25:00|156.3|154.3|157.41|155.41|157.76|155.76|156.04|154.04|0
1653996600000|2022-05-31 11:30:00|157.33|155.33|156.03|154.03|157.92|155.92|155.78|153.78|0
1653996900000|2022-05-31 11:35:00|156.37|154.37|154.57|152.57|156.37|154.37|153.13|151.13|0
1653997200000|2022-05-31 11:40:00|155|153|156.36|154.36|157.04|155.04|154.82|152.82|0
1653997500000|2022-05-31 11:45:00|156.18|154.18|156.78|154.78|156.78|154.78|155.67|153.67|0
1653997800000|2022-05-31 11:50:00|156.69|154.69|159.53|157.53|159.79|157.79|156.35|154.35|0
1653998100000|2022-05-31 11:55:00|159.44|157.44|156.5|154.5|159.61|157.61|156.33|154.33|0
1653998400000|2022-05-31 12:00:00|156.42|154.42|161.86|159.86|162.56|160.56|156.16|154.16|0
1653998700000|2022-05-31 12:05:00|162.04|160.04|162.73|160.73|163.61|161.61|161.6|159.6|0
1653999000000|2022-05-31 12:10:00|162.55|160.55|162.02|160.02|163.95|161.95|161.85|159.85|0
1653999300000|2022-05-31 12:15:00|162.29|160.29|160.79|158.79|164.12|162.12|160.27|158.27|0
1653999600000|2022-05-31 12:20:00|160.62|158.62|163.06|161.06|163.06|161.06|160.27|158.27|0
1653999900000|2022-05-31 12:25:00|163.05|161.05|162|160|164.63|162.63|161.3|159.3|0
1654000200000|2022-05-31 12:30:00|162.26|160.26|165.5|163.5|166.04|164.04|162|160|0
1654000500000|2022-05-31 12:35:00|165.15|163.15|164.26|162.26|166.03|164.03|163.21|161.21|0
1654000800000|2022-05-31 12:40:00|163.91|161.91|166.72|164.72|167.43|165.43|163.91|161.91|0
1654001100000|2022-05-31 12:45:00|166.54|164.54|163.37|161.37|167.42|165.42|163.37|161.37|0
1654001400000|2022-05-31 12:50:00|163.55|161.55|164.94|162.94|164.95|162.95|162.68|160.68|0
1654001700000|2022-05-31 12:55:00|164.86|162.86|166.7|164.7|166.87|164.87|163.19|161.19|0
1654002000000|2022-05-31 13:00:00|166.61|164.61|163|161|166.7|164.7|161.44|159.44|0
1654002300000|2022-05-31 13:05:00|162.83|160.83|161.6|159.6|163.17|161.17|160.91|158.91|0
1654002600000|2022-05-31 13:10:00|161.43|159.43|156.43|154.43|161.6|159.6|156.43|154.43|0
1654002900000|2022-05-31 13:15:00|156.26|154.26|158.47|156.47|159.43|157.43|156.26|154.26|0
1654003200000|2022-05-31 13:20:00|158.65|156.65|157.09|155.09|159.33|157.33|156.59|154.59|0
1654003500000|2022-05-31 13:25:00|157.27|155.27|155.72|153.72|157.44|155.44|153.01|151.01|0
1654003800000|2022-05-31 13:30:00|156.57|154.57|170.66|168.66|170.66|168.66|154.48|152.48|0
1654004100000|2022-05-31 13:35:00|171.38|169.38|174.59|172.59|175.86|173.86|167.8|165.8|0
1654004400000|2022-05-31 13:40:00|175.41|173.41|178.22|176.22|179.87|177.87|174.59|172.59|0
1654004700000|2022-05-31 13:45:00|176.58|174.58|178.23|176.23|178.23|176.23|172.27|170.27|0
1654005000000|2022-05-31 13:50:00|177.68|175.68|172.85|170.85|177.86|175.86|171.24|169.24|0
1654005300000|2022-05-31 13:55:00|172.67|170.67|172.16|170.16|172.97|170.97|167.6|165.6|0
1654005600000|2022-05-31 14:00:00|172.52|170.52|178.61|176.61|178.61|176.61|169.73|167.73|0
1654005900000|2022-05-31 14:05:00|178.43|176.43|180.81|178.81|180.81|178.81|174.41|172.41|0
1654006200000|2022-05-31 14:10:00|181.18|179.18|172.95|170.95|181.18|179.18|172.59|170.59|0
1654006500000|2022-05-31 14:15:00|172.32|170.32|167.74|165.74|172.95|170.95|167.74|165.74|0
1654006800000|2022-05-31 14:20:00|167.12|165.12|164.64|162.64|167.21|165.21|159.49|157.49|0
1654007100000|2022-05-31 14:25:00|164.55|162.55|167.29|165.29|167.91|165.91|161.25|159.25|0
1654007400000|2022-05-31 14:30:00|167.65|165.65|163.08|161.08|167.65|165.65|158.61|156.61|0
1654007700000|2022-05-31 14:35:00|163.44|161.44|163.7|161.7|166.11|164.11|160.87|158.87|0
1654008000000|2022-05-31 14:40:00|163.25|161.25|157.79|155.79|163.97|161.97|156.74|154.74|0
1654008300000|2022-05-31 14:45:00|157.44|155.44|160.41|158.41|160.94|158.94|154.66|152.66|0
1654008600000|2022-05-31 14:50:00|160.59|158.59|157.6|155.6|161.11|159.11|156.56|154.56|0
1654008900000|2022-05-31 14:55:00|157.08|155.08|158.46|156.46|160.93|158.93|156.3|154.3|0
1654009200000|2022-05-31 15:00:00|158.64|156.64|154.98|152.98|158.99|156.99|154.29|152.29|0
1654009500000|2022-05-31 15:05:00|154.81|152.81|162.6|160.6|165.17|163.17|153.94|151.94|0
1654009800000|2022-05-31 15:10:00|162.13|160.13|167.05|165.05|167.23|165.23|161.15|159.15|0
1654010100000|2022-05-31 15:15:00|167.59|165.59|167.41|165.41|167.95|165.95|165.07|163.07|0
1654010400000|2022-05-31 15:20:00|168.13|166.13|166.31|164.31|168.13|166.13|163.45|161.45|0
1654010700000|2022-05-31 15:25:00|165.95|163.95|166.31|164.31|167.76|165.76|162.9|160.9|0
1654011000000|2022-05-31 15:30:00|167.21|165.21|165.68|163.68|168.24|166.24|163.33|161.33|0
1654011300000|2022-05-31 15:35:00|166.23|164.23|158.49|156.49|166.78|164.78|158.49|156.49|0
1654011600000|2022-05-31 15:40:00|158.31|156.31|157.42|155.42|160.99|158.99|155.83|153.83|0
1654011900000|2022-05-31 15:45:00|157.06|155.06|152.84|150.84|157.24|155.24|152.32|150.32|0
1654012200000|2022-05-31 15:50:00|153.19|151.19|147.9|145.9|153.19|151.19|147.05|145.05|0
1654012500000|2022-05-31 15:55:00|147.73|145.73|145.52|143.52|147.9|145.9|143.5|141.5|0
1654012800000|2022-05-31 16:00:00|145.18|143.18|137.5|135.5|145.35|143.35|137.5|135.5|0
1654013100000|2022-05-31 16:05:00|137.59|135.59|141.67|139.67|141.67|139.67|137.59|135.59|0
1654013400000|2022-05-31 16:10:00|141.84|139.84|145.56|143.56|145.56|143.56|140.32|138.32|0
1654013700000|2022-05-31 16:15:00|145.73|143.73|146.75|144.75|150.04|148.04|144.71|142.71|0
1654014000000|2022-05-31 16:20:00|146.58|144.58|149.33|147.33|151.25|149.25|146.58|144.58|0
1654014300000|2022-05-31 16:25:00|149.51|147.51|145.54|143.54|149.51|147.51|145.54|143.54|0
1654014600000|2022-05-31 16:30:00|145.37|143.37|144.51|142.51|147.08|145.08|144.51|142.51|0
1654014900000|2022-05-31 16:35:00|144.17|142.17|139.61|137.61|144.5|142.5|139.27|137.27|0
1654015200000|2022-05-31 16:40:00|139.44|137.44|139.1|137.1|140.28|138.28|136.61|134.61|0
1654015500000|2022-05-31 16:45:00|138.93|136.93|139.43|137.43|140.94|138.94|137.27|135.27|0
1654015800000|2022-05-31 16:50:00|139.59|137.59|137.42|135.42|139.93|137.93|136.76|134.76|0
1654016100000|2022-05-31 16:55:00|137.26|135.26|139.74|137.74|140.25|138.25|136.02|134.02|0
1654016400000|2022-05-31 17:00:00|140.25|138.25|144.12|142.12|146|144|138.58|136.58|0
1654016700000|2022-05-31 17:05:00|143.61|141.61|137.73|135.73|143.78|141.78|136.74|134.74|0
1654017000000|2022-05-31 17:10:00|137.9|135.9|141.57|139.57|142.07|140.07|137.9|135.9|0
1654017300000|2022-05-31 17:15:00|141.4|139.4|146.84|144.84|148.56|146.56|141.4|139.4|0
1654017600000|2022-05-31 17:20:00|146.32|144.32|148.03|146.03|148.9|146.9|145.98|143.98|0
1654017900000|2022-05-31 17:25:00|148.38|146.38|147.68|145.68|150.11|148.11|145.45|143.45|0
1654018200000|2022-05-31 17:30:00|148.03|146.03|141.2|139.2|148.54|146.54|141.2|139.2|0
1654018500000|2022-05-31 17:35:00|141.37|139.37|142.97|140.97|144.58|142.58|139.52|137.52|0
1654018800000|2022-05-31 17:40:00|142.71|140.71|139.51|137.51|143.73|141.73|139.51|137.51|0
1654019100000|2022-05-31 17:45:00|139.68|137.68|140.84|138.84|142.53|140.53|138.5|136.5|0
1654019400000|2022-05-31 17:50:00|140.93|138.93|136.5|134.5|141.51|139.51|134.53|132.53|0
1654019700000|2022-05-31 17:55:00|136.17|134.17|132.24|130.24|136.67|134.67|132.08|130.08|0
1654020000000|2022-05-31 18:00:00|133.05|131.05|134.51|132.51|135.18|133.18|131.26|129.26|0
1654020300000|2022-05-31 18:05:00|135.5|133.5|134.67|132.67|137.56|135.56|134.01|132.01|0
1654020600000|2022-05-31 18:10:00|134.34|132.34|134.33|132.33|136.14|134.14|133.2|131.2|0
1654020900000|2022-05-31 18:15:00|134.66|132.66|133.02|131.02|135.48|133.48|132.86|130.86|0
1654021200000|2022-05-31 18:20:00|132.53|130.53|136.62|134.62|139.12|137.12|132.04|130.04|0
1654021500000|2022-05-31 18:25:00|136.79|134.79|137.94|135.94|140.62|138.62|136.46|134.46|0
1654021800000|2022-05-31 18:30:00|138.11|136.11|139.77|137.77|140.27|138.27|136.61|134.61|0
1654022100000|2022-05-31 18:35:00|139.6|137.6|138.76|136.76|140.77|138.77|137.1|135.1|0
1654022400000|2022-05-31 18:40:00|138.42|136.42|145.51|143.51|146.02|144.02|138.42|136.42|0
1654022700000|2022-05-31 18:45:00|146.19|144.19|151.38|149.38|154.02|152.02|146.19|144.19|0
1654023000000|2022-05-31 18:50:00|151.73|149.73|157.76|155.76|157.94|155.94|149.64|147.64|0
1654023300000|2022-05-31 18:55:00|158.12|156.12|154.93|152.93|161.15|159.15|153.71|151.71|0
1654023600000|2022-05-31 19:00:00|155.28|153.28|157.39|155.39|162.39|160.39|154.93|152.93|0
1654023900000|2022-05-31 19:05:00|157.57|155.57|151.95|149.95|160.59|158.59|151.6|149.6|0
1654024200000|2022-05-31 19:10:00|152.64|150.64|151.94|149.94|156.59|154.59|151.94|149.94|0
1654024500000|2022-05-31 19:15:00|150.9|148.9|151.76|149.76|152.45|150.45|145.24|143.24|0
1654024800000|2022-05-31 19:20:00|151.67|149.67|146.93|144.93|152.1|150.1|145.4|143.4|0
1654025100000|2022-05-31 19:25:00|146.76|144.76|144.71|142.71|148.98|146.98|144.54|142.54|0
1654025400000|2022-05-31 19:30:00|145.22|143.22|139.79|137.79|145.22|143.22|138.78|136.78|0
1654025700000|2022-05-31 19:35:00|140.12|138.12|141.8|139.8|143.5|141.5|139.45|137.45|0
1654026000000|2022-05-31 19:40:00|141.97|139.97|147.78|145.78|147.95|145.95|139.94|137.94|0
1654026300000|2022-05-31 19:45:00|148.3|146.3|147.77|145.77|149.86|147.86|144.51|142.51|0
1654026600000|2022-05-31 19:50:00|145.7|143.7|150.55|148.55|151.07|149.07|140.1|138.1|0
1654026900000|2022-05-31 19:55:00|150.37|148.37|152.82|150.82|158.16|156.16|150.37|148.37|0
1654027200000|2022-05-31 20:00:00|155.83|153.83|158.69|156.69|158.87|156.87|152.74|150.74|0
1654027500000|2022-05-31 20:05:00|158.78|156.78|158.86|156.86|161.03|159.03|157.96|155.96|0
1654027800000|2022-05-31 20:10:00|158.68|156.68|156.58|154.58|158.68|156.68|152.63|150.63|0
1654028100000|2022-05-31 20:15:00|156.42|154.02|156.42|154.02|158.13|155.73|156.06|153.66|0
1654028400000|2022-05-31 20:20:00|156.59|154.19|155.79|153.39|156.95|154.55|155.79|153.39|0
1654028700000|2022-05-31 20:25:00|155.7|153.3|155.15|152.75|158.56|156.16|155.15|152.75|0
1654029000000|2022-05-31 20:30:00|154.98|152.58|156.04|153.64|156.93|154.53|154.98|152.58|0
1654029300000|2022-05-31 20:35:00|156.22|153.82|155.32|152.92|156.57|154.17|155.32|152.92|0
1654029600000|2022-05-31 20:40:00|155.5|153.1|155.13|152.73|155.67|153.27|154.42|152.02|0
1654029900000|2022-05-31 20:45:00|154.78|152.38|154.06|151.66|156.02|153.62|154.06|151.66|0
1654030200000|2022-05-31 20:50:00|154.24|151.84|154.05|151.65|154.32|151.92|153.17|150.77|0
1654030500000|2022-05-31 20:55:00|154.23|151.83|154.32|151.92|155.12|152.72|153.87|151.47|0
1654030800000|2022-05-31 21:00:00|154.66|152.26|154.68|152.28|154.97|152.57|154.65|152.25|0
1654031100000|2022-05-31 21:05:00|154.67|152.27|155.11|152.71|155.11|152.71|154.6|152.2|0
1654031400000|2022-05-31 21:10:00|155.03|152.63|154.5|152.1|155.17|152.77|154.4|152|0
1654031700000|2022-05-31 21:15:00|154.4|152|154.45|152.05|154.73|152.33|154.14|151.74|0
1654032000000|2022-05-31 21:20:00|154.5|152.1|154.56|152.16|154.64|152.24|154.49|152.09|0
1654032300000|2022-05-31 21:25:00|154.49|152.09|154.12|151.72|154.61|152.21|154.07|151.67|0
1654032600000|2022-05-31 21:30:00|153.94|151.54|153.62|151.22|153.94|151.54|153.6|151.2|0
1654032900000|2022-05-31 21:35:00|153.57|151.17|153.36|150.96|153.62|151.22|153.33|150.93|0
1654033200000|2022-05-31 21:40:00|153.61|151.21|153.89|151.49|153.9|151.5|153.61|151.21|0
1654033500000|2022-05-31 21:45:00|153.87|151.47|153.89|151.49|154.02|151.62|153.79|151.39|0
1654033800000|2022-05-31 21:50:00|153.94|151.54|153.88|151.48|154.11|151.71|153.85|151.45|0
1654034100000|2022-05-31 21:55:00|153.85|151.45|153.56|151.16|154.01|151.61|153.41|151.01|0
1654034400000|2022-05-31 22:00:00|151.71|149.31|151.43|149.03|152.32|149.92|150.83|148.43|0
1654034700000|2022-05-31 22:05:00|151.26|148.86|151.08|148.68|151.61|149.21|150.47|148.07|0
1654035000000|2022-05-31 22:10:00|151.17|148.77|152.21|149.81|152.65|150.25|151.17|148.77|0
1654035300000|2022-05-31 22:15:00|152.04|149.64|153|150.6|153|150.6|150.89|148.49|0
1654035600000|2022-05-31 22:20:00|152.82|150.42|152.64|150.24|153.17|150.77|152.46|150.06|0
1654035900000|2022-05-31 22:25:00|152.46|150.06|151.92|149.52|153.96|151.56|151.92|149.52|0
1654036200000|2022-05-31 22:30:00|151.75|149.35|151.22|148.82|151.75|149.35|150.69|148.29|0
1654036500000|2022-05-31 22:35:00|151.21|148.81|148.94|146.54|151.39|148.99|148.94|146.54|0
1654036800000|2022-05-31 22:40:00|148.85|146.45|150.32|147.92|150.5|148.1|148.59|146.19|0
1654037100000|2022-05-31 22:45:00|150.24|147.84|147.88|145.48|150.32|147.92|147.53|145.13|0
1654037400000|2022-05-31 22:50:00|147.71|145.31|148.74|146.34|149.09|146.69|147.53|145.13|0
1654037700000|2022-05-31 22:55:00|148.57|146.17|147.17|144.77|148.57|146.17|146.75|144.35|0
1654038000000|2022-05-31 23:00:00|146.65|144.25|147.51|145.11|148.21|145.81|146.48|144.08|0
1654038300000|2022-05-31 23:05:00|147.6|145.2|148.72|146.32|149.24|146.84|147.34|144.94|0
1654038600000|2022-05-31 23:10:00|148.89|146.49|148.36|145.96|149.24|146.84|147.84|145.44|0
1654038900000|2022-05-31 23:15:00|148.28|145.88|148.7|146.3|149.23|146.83|147.93|145.53|0
1654039200000|2022-05-31 23:20:00|148.79|146.39|148|145.6|149.23|146.83|148|145.6|0
1654039500000|2022-05-31 23:25:00|148.18|145.78|146.78|144.38|148.18|145.78|146.78|144.38|0
1654039800000|2022-05-31 23:30:00|146.61|144.21|146.78|144.38|147.12|144.72|146.35|143.95|0
1654040100000|2022-05-31 23:35:00|146.87|144.47|148.85|146.45|148.85|146.45|146.86|144.46|0
1654040400000|2022-05-31 23:40:00|148.59|146.19|145.73|143.33|148.59|146.19|145.73|143.33|0
1654040700000|2022-05-31 23:45:00|145.55|143.15|144.35|141.95|145.73|143.33|144.18|141.78|0
1654041000000|2022-05-31 23:50:00|144.17|141.77|143.65|141.25|144.35|141.95|143.49|141.09|0
1654041300000|2022-05-31 23:55:00|143.48|141.08|143.48|141.08|144.51|142.11|142.97|140.57|0
1654041600000|2022-06-01 00:00:00|143.31|140.91|141.77|139.37|143.48|141.08|141.09|138.69|0
1654041900000|2022-06-01 00:05:00|141.6|139.2|141.25|138.85|141.77|139.37|140.58|138.18|0
1654042200000|2022-06-01 00:10:00|141.17|138.77|141.08|138.68|142.1|139.7|141|138.6|0
1654042500000|2022-06-01 00:15:00|140.91|138.51|142.42|140.02|142.59|140.19|140.74|138.34|0
1654042800000|2022-06-01 00:20:00|142.59|140.19|141.57|139.17|142.68|140.28|141.06|138.66|0
1654043100000|2022-06-01 00:25:00|141.74|139.34|141.56|139.16|141.74|139.34|140.72|138.32|0
1654043400000|2022-06-01 00:30:00|142.07|139.67|141.05|138.65|142.24|139.84|140.88|138.48|0
1654043700000|2022-06-01 00:35:00|141.21|138.81|142.22|139.82|143.08|140.68|141.21|138.81|0
1654044000000|2022-06-01 00:40:00|142.05|139.65|141.54|139.14|142.22|139.82|141.2|138.8|0
1654044300000|2022-06-01 00:45:00|141.37|138.97|141.36|138.96|142.04|139.64|141.2|138.8|0
1654044600000|2022-06-01 00:50:00|141.19|138.79|141.35|138.95|141.7|139.3|141.02|138.62|0
1654044900000|2022-06-01 00:55:00|141.18|138.78|142.19|139.79|142.37|139.97|141.18|138.78|0
1654045200000|2022-06-01 01:00:00|142.53|140.13|141.17|138.77|143.04|140.64|141.17|138.77|0
1654045500000|2022-06-01 01:05:00|141.26|138.86|140.65|138.25|141.67|139.27|140.65|138.25|0
1654045800000|2022-06-01 01:10:00|140.48|138.08|138.79|136.39|140.48|138.08|138.29|135.89|0
1654046100000|2022-06-01 01:15:00|138.46|136.06|138.12|135.72|138.96|136.56|137.62|135.22|0
1654046400000|2022-06-01 01:20:00|137.95|135.55|138.95|136.55|138.95|136.55|137.78|135.38|0
1654046700000|2022-06-01 01:25:00|138.78|136.38|138.94|136.54|139.28|136.88|138.61|136.21|0
1654047000000|2022-06-01 01:30:00|139.11|136.71|140.28|137.88|140.28|137.88|138.77|136.37|0
1654047300000|2022-06-01 01:35:00|140.45|138.05|138.92|136.52|141.63|139.23|138.59|136.19|0
1654047600000|2022-06-01 01:40:00|139.09|136.69|139.84|137.44|140.43|138.03|138.92|136.52|0
1654047900000|2022-06-01 01:45:00|139.76|137.36|139.58|137.18|140.09|137.69|138.41|136.01|0
1654048200000|2022-06-01 01:50:00|139.75|137.35|139.41|137.01|139.75|137.35|138.57|136.17|0
1654048500000|2022-06-01 01:55:00|139.32|136.92|139.73|137.33|139.9|137.5|138.9|136.5|0
1654048800000|2022-06-01 02:00:00|139.82|137.42|140.23|137.83|140.91|138.51|139.82|137.42|0
1654049100000|2022-06-01 02:05:00|140.4|138|141.07|138.67|141.92|139.52|139.89|137.49|0
1654049400000|2022-06-01 02:10:00|141.24|138.84|140.39|137.99|141.24|138.84|140.22|137.82|0
1654049700000|2022-06-01 02:15:00|140.3|137.9|140.04|137.64|140.55|138.15|139.79|137.39|0
1654050000000|2022-06-01 02:20:00|139.96|137.56|140.54|138.14|141.05|138.65|139.12|136.72|0
1654050300000|2022-06-01 02:25:00|140.46|138.06|141.21|138.81|141.38|138.98|140.29|137.89|0
1654050600000|2022-06-01 02:30:00|141.38|138.98|140.86|138.46|141.63|139.23|140.69|138.29|0
1654050900000|2022-06-01 02:35:00|141.03|138.63|140.52|138.12|141.54|139.14|140.35|137.95|0
1654051200000|2022-06-01 02:40:00|140.69|138.29|140.85|138.45|141.19|138.79|140.51|138.11|0
1654051500000|2022-06-01 02:45:00|140.77|138.37|141.52|139.12|141.69|139.29|140.68|138.28|0
1654051800000|2022-06-01 02:50:00|141.69|139.29|143.73|141.33|144.24|141.84|141.26|138.86|0
1654052100000|2022-06-01 02:55:00|143.9|141.5|144.58|142.18|144.92|142.52|143.38|140.98|0
1654052400000|2022-06-01 03:00:00|144.57|142.17|145.43|143.03|146.47|144.07|144.57|142.17|0
1654052700000|2022-06-01 03:05:00|145.34|142.94|146.63|144.23|146.8|144.4|145.25|142.85|0
1654053000000|2022-06-01 03:10:00|146.46|144.06|146.45|144.05|146.97|144.57|145.42|143.02|0
1654053300000|2022-06-01 03:15:00|146.62|144.22|145.58|143.18|146.62|144.22|145.58|143.18|0
1654053600000|2022-06-01 03:20:00|145.75|143.35|145.57|143.17|146.09|143.69|144.37|141.97|0
1654053900000|2022-06-01 03:25:00|145.4|143|145.22|142.82|145.57|143.17|144.53|142.13|0
1654054200000|2022-06-01 03:30:00|145.39|142.99|145.55|143.15|145.73|143.33|145.04|142.64|0
1654054500000|2022-06-01 03:35:00|145.64|143.24|145.72|143.32|146.41|144.01|145.55|143.15|0
1654054800000|2022-06-01 03:40:00|145.55|143.15|145.71|143.31|146.06|143.66|145.2|142.8|0
1654055100000|2022-06-01 03:45:00|145.63|143.23|143.81|141.41|145.63|143.23|143.81|141.41|0
1654055400000|2022-06-01 03:50:00|143.9|141.5|144.49|142.09|144.67|142.27|143.81|141.41|0
1654055700000|2022-06-01 03:55:00|144.32|141.92|144.48|142.08|144.66|142.26|144.32|141.92|0
1654056000000|2022-06-01 04:00:00|144.31|141.91|143.62|141.22|144.48|142.08|143.45|141.05|0
1654056300000|2022-06-01 04:05:00|143.45|141.05|148.45|146.05|148.62|146.22|143.11|140.71|0
1654056600000|2022-06-01 04:10:00|148.1|145.7|148.71|146.31|149.67|147.27|148.1|145.7|0
1654056900000|2022-06-01 04:15:00|148.62|146.22|148.61|146.21|149.49|147.09|148.61|146.21|0
1654057200000|2022-06-01 04:20:00|148.7|146.3|147.73|145.33|148.78|146.38|147.56|145.16|0
1654057500000|2022-06-01 04:25:00|147.9|145.5|146.86|144.46|148.25|145.85|146.68|144.28|0
1654057800000|2022-06-01 04:30:00|146.68|144.28|147.37|144.97|147.37|144.97|146.68|144.28|0
1654058100000|2022-06-01 04:35:00|147.29|144.89|145.63|143.23|147.72|145.32|145.63|143.23|0
1654058400000|2022-06-01 04:40:00|145.8|143.4|145.97|143.57|146.66|144.26|145.63|143.23|0
1654058700000|2022-06-01 04:45:00|146.14|143.74|146.4|144|146.83|144.43|145.45|143.05|0
1654059000000|2022-06-01 04:50:00|146.31|143.91|146.65|144.25|147.35|144.95|146.3|143.9|0
1654059300000|2022-06-01 04:55:00|146.3|143.9|143.88|141.48|146.3|143.9|143.71|141.31|0
1654059600000|2022-06-01 05:00:00|143.54|141.14|143.36|140.96|144.56|142.16|142.85|140.45|0
1654059900000|2022-06-01 05:05:00|143.19|140.79|142.67|140.27|143.19|140.79|141.14|138.74|0
1654060200000|2022-06-01 05:10:00|142.84|140.44|144.2|141.8|144.37|141.97|142.5|140.1|0
1654060500000|2022-06-01 05:15:00|144.12|141.72|145.74|143.34|146.09|143.69|143.51|141.11|0
1654060800000|2022-06-01 05:20:00|145.66|143.26|147.47|145.07|147.82|145.42|145.57|143.17|0
1654061100000|2022-06-01 05:25:00|147.29|144.89|147.63|145.23|147.99|145.59|146.77|144.37|0
1654061400000|2022-06-01 05:30:00|147.9|145.5|153.25|150.85|153.25|150.85|147.9|145.5|0
1654061700000|2022-06-01 05:35:00|153.16|150.76|152|149.6|153.16|150.76|151.39|148.99|0
1654062000000|2022-06-01 05:40:00|151.83|149.43|151.82|149.42|152.09|149.69|150.77|148.37|0
1654062300000|2022-06-01 05:45:00|152|149.6|155.01|152.61|155.01|152.61|151.29|148.89|0
1654062600000|2022-06-01 05:50:00|155.19|152.79|155|152.6|155.19|152.79|152.87|150.47|0
1654062900000|2022-06-01 05:55:00|154.64|152.24|153.04|150.64|155.35|152.95|152.86|150.46|0
1654063200000|2022-06-01 06:00:00|152.86|150.46|151.79|149.39|154.81|152.41|151.61|149.21|0
1654063500000|2022-06-01 06:05:00|151.61|149.21|148.62|146.22|151.79|149.39|148.62|146.22|0
1654063800000|2022-06-01 06:10:00|148.45|146.05|148.44|146.04|148.97|146.57|146.53|144.13|0
1654064100000|2022-06-01 06:15:00|148.61|146.21|150.18|147.78|150.18|147.78|147.57|145.17|0
1654064400000|2022-06-01 06:20:00|150.1|147.7|147.3|144.9|150.53|148.13|147.21|144.81|0
1654064700000|2022-06-01 06:25:00|147.47|145.07|149.38|146.98|149.64|147.24|147.38|144.98|0
1654065000000|2022-06-01 06:30:00|149.29|146.89|149.63|147.23|149.63|147.23|148.41|146.01|0
1654065300000|2022-06-01 06:35:00|149.81|147.41|149.45|147.05|151.57|149.17|148.67|146.27|0
1654065600000|2022-06-01 06:40:00|149.28|146.88|147.52|145.12|149.45|147.05|146.66|144.26|0
1654065900000|2022-06-01 06:45:00|147.61|145.21|145.44|143.04|148.22|145.82|145.44|143.04|0
1654066200000|2022-06-01 06:50:00|145.61|143.21|146.64|144.24|147.34|144.94|145.61|143.21|0
1654066500000|2022-06-01 06:55:00|146.56|144.16|145.94|143.54|146.9|144.5|145.6|143.2|0
1654066800000|2022-06-01 07:00:00|145.77|143.37|145.68|143.28|148.19|145.79|143.35|140.95|0
1654067100000|2022-06-01 07:05:00|145.39|143.39|145.47|143.47|147.38|145.38|143.06|141.06|0
1654067400000|2022-06-01 07:10:00|145.55|143.55|144.34|142.34|146.07|144.07|142.45|140.45|0
1654067700000|2022-06-01 07:15:00|144.16|142.16|143.98|141.98|145.2|143.2|142.96|140.96|0
1654068000000|2022-06-01 07:20:00|144.16|142.16|145.7|143.7|147.27|145.27|143.64|141.64|0
1654068300000|2022-06-01 07:25:00|145.87|143.87|145|143|146.83|144.83|143.8|141.8|0
1654068600000|2022-06-01 07:30:00|145.17|143.17|142.51|140.51|147|145|142.42|140.42|0
1654068900000|2022-06-01 07:35:00|142.59|140.59|143.61|141.61|143.62|141.62|141.56|139.56|0
1654069200000|2022-06-01 07:40:00|144.47|142.47|149.3|147.3|150.88|148.88|143.95|141.95|0
1654069500000|2022-06-01 07:45:00|149.13|147.13|148.25|146.25|150.35|148.35|147.64|145.64|0
1654069800000|2022-06-01 07:50:00|147.99|145.99|149.11|147.11|149.81|147.81|147.03|145.03|0
1654070100000|2022-06-01 07:55:00|149.29|147.29|148.32|146.32|149.29|147.29|146.33|144.33|0
1654070400000|2022-06-01 08:00:00|148.41|146.41|148.92|146.92|149.8|147.8|147.36|145.36|0
1654070700000|2022-06-01 08:05:00|148.84|146.84|153.31|151.31|156.34|154.34|148.4|146.4|0
1654071000000|2022-06-01 08:10:00|153.49|151.49|157.86|155.86|158.04|156.04|153.49|151.49|0
1654071300000|2022-06-01 08:15:00|157.95|155.95|157.04|155.04|157.95|155.95|155.79|153.79|0
1654071600000|2022-06-01 08:20:00|156.86|154.86|155.25|153.25|158.48|156.48|155.25|153.25|0
1654071900000|2022-06-01 08:25:00|155.07|153.07|154.35|152.35|155.96|153.96|153.99|151.99|0
1654072200000|2022-06-01 08:30:00|154.17|152.17|153.45|151.45|154.17|152.17|151.96|149.96|0
1654072500000|2022-06-01 08:35:00|153.28|151.28|154.61|152.61|155.4|153.4|152.3|150.3|0
1654072800000|2022-06-01 08:40:00|154.16|152.16|154.33|152.33|156.12|154.12|153.27|151.27|0
1654073100000|2022-06-01 08:45:00|153.79|151.79|150.78|148.78|154.15|152.15|150.7|148.7|0
1654073400000|2022-06-01 08:50:00|150.87|148.87|151.66|149.66|151.93|149.93|150.87|148.87|0
1654073700000|2022-06-01 08:55:00|151.48|149.48|153.51|151.51|153.51|151.51|151.48|149.48|0
1654074000000|2022-06-01 09:00:00|152.89|150.89|152.62|150.62|153.42|151.42|150.94|148.94|0
1654074300000|2022-06-01 09:05:00|152.26|150.26|150.75|148.75|152.44|150.44|149.53|147.53|0
1654074600000|2022-06-01 09:10:00|150.58|148.58|151.1|149.1|151.63|149.63|150.58|148.58|0
1654074900000|2022-06-01 09:15:00|150.92|148.92|150.91|148.91|151.19|149.19|150.04|148.04|0
1654075200000|2022-06-01 09:20:00|150.83|148.83|149.15|147.15|151.53|149.53|148.11|146.11|0
1654075500000|2022-06-01 09:25:00|149.33|147.33|148.8|146.8|149.42|147.42|148.1|146.1|0
1654075800000|2022-06-01 09:30:00|148.62|146.62|147.57|145.57|148.8|146.8|147.57|145.57|0
1654076100000|2022-06-01 09:35:00|147.49|145.49|148.96|146.96|148.96|146.96|147.22|145.22|0
1654076400000|2022-06-01 09:40:00|149.05|147.05|148.95|146.95|149.83|147.83|148.95|146.95|0
1654076700000|2022-06-01 09:45:00|149.12|147.12|150.52|148.52|150.69|148.69|148.95|146.95|0
1654077000000|2022-06-01 09:50:00|150.61|148.61|149.98|147.98|151.57|149.57|149.81|147.81|0
1654077300000|2022-06-01 09:55:00|150.16|148.16|151.56|149.56|151.74|149.74|149.98|147.98|0
1654077600000|2022-06-01 10:00:00|151.74|149.74|151.55|149.55|152.09|150.09|150.67|148.67|0
1654077900000|2022-06-01 10:05:00|151.38|149.38|153.14|151.14|153.94|151.94|151.02|149.02|0
1654078200000|2022-06-01 10:10:00|152.96|150.96|153.48|151.48|154.38|152.38|152.78|150.78|0
1654078500000|2022-06-01 10:15:00|153.84|151.84|152.77|150.77|154.19|152.19|152.06|150.06|0
1654078800000|2022-06-01 10:20:00|152.68|150.68|154|152|155.25|153.25|152.41|150.41|0
1654079100000|2022-06-01 10:25:00|153.82|151.82|154.53|152.53|155.6|153.6|153.82|151.82|0
1654079400000|2022-06-01 10:30:00|154.71|152.71|153.45|151.45|154.71|152.71|152.04|150.04|0
1654079700000|2022-06-01 10:35:00|153.55|151.55|155.77|153.77|156.04|154.04|152.57|150.57|0
1654080000000|2022-06-01 10:40:00|155.59|153.59|152.73|150.73|155.59|153.59|152.55|150.55|0
1654080300000|2022-06-01 10:45:00|152.55|150.55|154.68|152.68|154.68|152.68|152.55|150.55|0
1654080600000|2022-06-01 10:50:00|154.5|152.5|156.37|154.37|156.46|154.46|154.41|152.41|0
1654080900000|2022-06-01 10:55:00|156.46|154.46|155.2|153.2|157.72|155.72|154.13|152.13|0
1654081200000|2022-06-01 11:00:00|155.29|153.29|152.7|150.7|155.29|153.29|152.52|150.52|0
1654081500000|2022-06-01 11:05:00|152.52|150.52|149.87|147.87|152.97|150.97|148.3|146.3|0
1654081800000|2022-06-01 11:10:00|150.05|148.05|149.86|147.86|151.1|149.1|148.99|146.99|0
1654082100000|2022-06-01 11:15:00|149.69|147.69|151.26|149.26|151.36|149.36|149.69|147.69|0
1654082400000|2022-06-01 11:20:00|151.36|149.36|151.26|149.26|152.5|150.5|150.73|148.73|0
1654082700000|2022-06-01 11:25:00|151.17|149.17|150.37|148.37|151.43|149.43|150.37|148.37|0
1654083000000|2022-06-01 11:30:00|150.46|148.46|149.83|147.83|152.31|150.31|147.74|145.74|0
1654083300000|2022-06-01 11:35:00|149.93|147.93|148.95|146.95|149.93|147.93|147.21|145.21|0
1654083600000|2022-06-01 11:40:00|149.04|147.04|150.97|148.97|151.14|149.14|148.77|146.77|0
1654083900000|2022-06-01 11:45:00|150.87|148.87|148.76|146.76|151.4|149.4|146.5|144.5|0
1654084200000|2022-06-01 11:50:00|148.59|146.59|149.55|147.55|150.6|148.6|148.41|146.41|0
1654084500000|2022-06-01 11:55:00|149.63|147.63|145.27|143.27|149.63|147.63|145.27|143.27|0
1654084800000|2022-06-01 12:00:00|145.1|143.1|144.57|142.57|146.31|144.31|143.2|141.2|0
1654085100000|2022-06-01 12:05:00|144.75|142.75|145.26|143.26|145.52|143.52|143.03|141.03|0
1654085400000|2022-06-01 12:10:00|144.91|142.91|144.9|142.9|145.42|143.42|143.87|141.87|0
1654085700000|2022-06-01 12:15:00|144.73|142.73|146.28|144.28|146.45|144.45|144.04|142.04|0
1654086000000|2022-06-01 12:20:00|146.45|144.45|142.48|140.48|146.62|144.62|142.31|140.31|0
1654086300000|2022-06-01 12:25:00|142.65|140.65|141.28|139.28|143.17|141.17|139.93|137.93|0
1654086600000|2022-06-01 12:30:00|141.11|139.11|140.59|138.59|142.99|140.99|140.59|138.59|0
1654086900000|2022-06-01 12:35:00|140.42|138.42|140.76|138.76|141.61|139.61|140.25|138.25|0
1654087200000|2022-06-01 12:40:00|140.84|138.84|139.39|137.39|142.04|140.04|139.22|137.22|0
1654087500000|2022-06-01 12:45:00|139.56|137.56|141.42|139.42|142.1|140.1|139.48|137.48|0
1654087800000|2022-06-01 12:50:00|141.59|139.59|140.73|138.73|141.93|139.93|140.22|138.22|0
1654088100000|2022-06-01 12:55:00|140.65|138.65|142.94|140.94|142.94|140.94|139.88|137.88|0
1654088400000|2022-06-01 13:00:00|142.35|140.35|143.28|141.28|144.66|142.66|141.23|139.23|0
1654088700000|2022-06-01 13:05:00|143.45|141.45|140.37|138.37|143.79|141.79|140.37|138.37|0
1654089000000|2022-06-01 13:10:00|140.54|138.54|140.02|138.02|141.05|139.05|138.17|136.17|0
1654089300000|2022-06-01 13:15:00|139.94|137.94|137.82|135.82|141.38|139.38|137.65|135.65|0
1654089600000|2022-06-01 13:20:00|138.33|136.33|138.49|136.49|140.52|138.52|138.07|136.07|0
1654089900000|2022-06-01 13:25:00|137.98|135.98|138.14|136.14|139.16|137.16|137.98|135.98|0
1654090200000|2022-06-01 13:30:00|138.48|136.48|135.13|133.13|138.48|136.48|130.99|128.99|0
1654090500000|2022-06-01 13:35:00|134.46|132.46|141.04|139.04|141.21|139.21|130.66|128.66|0
1654090800000|2022-06-01 13:40:00|140.87|138.87|141.21|139.21|143.43|141.43|138.85|136.85|0
1654091100000|2022-06-01 13:45:00|140.2|138.2|144.46|142.46|146.79|144.79|138.84|136.84|0
1654091400000|2022-06-01 13:50:00|143.94|141.94|138.83|136.83|145.49|143.49|138.24|136.24|0
1654091700000|2022-06-01 13:55:00|137.99|135.99|140.77|138.77|142.73|140.73|137.15|135.15|0
1654092000000|2022-06-01 14:00:00|139.75|137.75|145.64|143.64|150|148|138.65|136.65|0
1654092300000|2022-06-01 14:05:00|146.68|144.68|156.38|154.38|158.91|156.91|145.99|143.99|0
1654092600000|2022-06-01 14:10:00|156.56|154.56|160.07|158.07|161.63|159.63|153.88|151.88|0
1654092900000|2022-06-01 14:15:00|160.98|158.98|169.76|167.76|169.76|167.76|160.8|158.8|0
1654093200000|2022-06-01 14:20:00|170.13|168.13|169.11|167.11|170.13|168.13|166.13|164.13|0
1654093500000|2022-06-01 14:25:00|169.3|167.3|172.5|170.5|173.07|171.07|166.5|164.5|0
1654093800000|2022-06-01 14:30:00|172.88|170.88|177.07|175.07|177.65|175.65|168.17|166.17|0
1654094100000|2022-06-01 14:35:00|177.84|175.84|176.4|174.4|181.89|179.89|175.72|173.72|0
1654094400000|2022-06-01 14:40:00|176.68|174.68|174|172|177.44|175.44|172.29|170.29|0
1654094700000|2022-06-01 14:45:00|174.57|172.57|178.01|176.01|178.01|176.01|173.05|171.05|0
1654095000000|2022-06-01 14:50:00|178.2|176.2|169.64|167.64|178.78|176.78|168.8|166.8|0
1654095300000|2022-06-01 14:55:00|170.77|168.77|169.26|167.26|171.52|169.52|167.2|165.2|0
1654095600000|2022-06-01 15:00:00|170.01|168.01|175.12|173.12|178|176|169.63|167.63|0
1654095900000|2022-06-01 15:05:00|175.5|173.5|178.95|176.95|178.95|176.95|172.83|170.83|0
1654096200000|2022-06-01 15:10:00|178.76|176.76|176.83|174.83|178.95|176.95|173.01|171.01|0
1654096500000|2022-06-01 15:15:00|176.93|174.93|179.9|177.9|183.4|181.4|175.78|173.78|0
1654096800000|2022-06-01 15:20:00|180.87|178.87|185.93|183.93|187.71|185.71|180.87|178.87|0
1654097100000|2022-06-01 15:25:00|186.13|184.13|184.96|182.96|191.26|189.26|184.96|182.96|0
1654097400000|2022-06-01 15:30:00|185.54|183.54|186.91|184.91|188.48|186.48|182.81|180.81|0
1654097700000|2022-06-01 15:35:00|186.32|184.32|187.49|185.49|190.85|188.85|185.54|183.54|0
1654098000000|2022-06-01 15:40:00|188.58|186.58|194.02|192.02|194.02|192.02|188.47|186.47|0
1654098300000|2022-06-01 15:45:00|194.42|192.42|195.36|193.36|195.36|193.36|190.04|188.04|0
1654098600000|2022-06-01 15:50:00|195.56|193.56|192.65|190.65|196.44|194.44|191.66|189.66|0
1654098900000|2022-06-01 15:55:00|192.06|190.06|194.53|192.53|195.03|193.03|190.08|188.08|0
1654099200000|2022-06-01 16:00:00|194.83|192.83|196.62|194.62|198.02|196.02|193.63|191.63|0
1654099500000|2022-06-01 16:05:00|197.02|195.02|194.42|192.42|197.12|195.12|192.24|190.24|0
1654099800000|2022-06-01 16:10:00|195.02|193.02|193.82|191.82|199.02|197.02|193.82|191.82|0
1654100100000|2022-06-01 16:15:00|194.01|192.01|190.25|188.25|194.52|192.52|190.25|188.25|0
1654100400000|2022-06-01 16:20:00|190.05|188.05|189.26|187.26|190.84|188.84|188.08|186.08|0
1654100700000|2022-06-01 16:25:00|189.45|187.45|195.19|193.19|195.19|193.19|188.86|186.86|0
1654101000000|2022-06-01 16:30:00|195.59|193.59|189.64|187.64|195.59|193.59|188.07|186.07|0
1654101300000|2022-06-01 16:35:00|189.44|187.44|190.81|188.81|193.19|191.19|188.26|186.26|0
1654101600000|2022-06-01 16:40:00|191.21|189.21|194.18|192.18|194.38|192.38|188.65|186.65|0
1654101900000|2022-06-01 16:45:00|194.38|192.38|196.97|194.97|198.57|196.57|193.58|191.58|0
1654102200000|2022-06-01 16:50:00|196.76|194.76|192.97|190.97|199.77|197.77|192.97|190.97|0
1654102500000|2022-06-01 16:55:00|193.17|191.17|191.68|189.68|194.76|192.76|190.2|188.2|0
1654102800000|2022-06-01 17:00:00|191.97|189.97|191.97|189.97|192.97|190.97|188.42|186.42|0
1654103100000|2022-06-01 17:05:00|192.27|190.27|183.92|181.92|192.27|190.27|183.92|181.92|0
1654103400000|2022-06-01 17:10:00|183.73|181.73|187.14|185.14|187.43|185.43|181.98|179.98|0
1654103700000|2022-06-01 17:15:00|186.84|184.84|182.55|180.55|186.84|184.84|181.59|179.59|0
1654104000000|2022-06-01 17:20:00|182.75|180.75|183.71|181.71|184.88|182.88|179.27|177.27|0
1654104300000|2022-06-01 17:25:00|183.32|181.32|182.15|180.15|183.32|181.32|179.26|177.26|0
1654104600000|2022-06-01 17:30:00|182.34|180.34|178.09|176.09|183.36|181.36|177.7|175.7|0
1654104900000|2022-06-01 17:35:00|178.28|176.28|174.04|172.04|178.87|176.87|172.7|170.7|0
1654105200000|2022-06-01 17:40:00|174.23|172.23|173.27|171.27|175.57|173.57|172.31|170.31|0
1654105500000|2022-06-01 17:45:00|172.88|170.88|174.22|172.22|175.56|173.56|171.35|169.35|0
1654105800000|2022-06-01 17:50:00|174.79|172.79|178.84|176.84|179.23|177.23|173.07|171.07|0
1654106100000|2022-06-01 17:55:00|179.42|177.42|175.55|173.55|179.42|177.42|171.72|169.72|0
1654106400000|2022-06-01 18:00:00|175.93|173.93|171.14|169.14|176.42|174.42|170.57|168.57|0
1654106700000|2022-06-01 18:05:00|171.52|169.52|171.33|169.33|174.96|172.96|169.43|167.43|0
1654107000000|2022-06-01 18:10:00|171.42|169.42|172.18|170.18|175.15|173.15|170.75|168.75|0
1654107300000|2022-06-01 18:15:00|172.08|170.08|173.6|171.6|175.52|173.52|169.99|167.99|0
1654107600000|2022-06-01 18:20:00|173.03|171.03|163.77|161.77|174.94|172.94|163.59|161.59|0
1654107900000|2022-06-01 18:25:00|163.68|161.68|161.73|159.73|164.52|162.52|158.6|156.6|0
1654108200000|2022-06-01 18:30:00|161.36|159.36|160.24|158.24|161.91|159.91|159.51|157.51|0
1654108500000|2022-06-01 18:35:00|160.61|158.61|163.38|161.38|163.38|161.38|158.22|156.22|0
1654108800000|2022-06-01 18:40:00|163.57|161.57|157.84|155.84|163.94|161.94|157.11|155.11|0
1654109100000|2022-06-01 18:45:00|157.29|155.29|160.77|158.77|162.81|160.81|157.29|155.29|0
1654109400000|2022-06-01 18:50:00|160.59|158.59|165.23|163.23|165.6|163.6|160.58|158.58|0
1654109700000|2022-06-01 18:55:00|164.85|162.85|165.5|163.5|167.66|165.66|162.62|160.62|0
1654110000000|2022-06-01 19:00:00|165.22|163.22|167.09|165.09|169.73|167.73|163.17|161.17|0
1654110300000|2022-06-01 19:05:00|167.47|165.47|163.34|161.34|167.47|165.47|161.49|159.49|0
1654110600000|2022-06-01 19:10:00|163.9|161.9|158.81|156.81|164.65|162.65|157.8|155.8|0
1654110900000|2022-06-01 19:15:00|158.9|156.9|158.89|156.89|161.29|159.29|155.24|153.24|0
1654111200000|2022-06-01 19:20:00|158.99|156.99|158.7|156.7|160.17|158.17|156.33|154.33|0
1654111500000|2022-06-01 19:25:00|159.16|157.16|160.16|158.16|162.76|160.76|158.69|156.69|0
1654111800000|2022-06-01 19:30:00|161.09|159.09|162.08|160.08|165.19|163.19|160.02|158.02|0
1654112100000|2022-06-01 19:35:00|162.65|160.65|156.67|154.67|164.54|162.54|156.67|154.67|0
1654112400000|2022-06-01 19:40:00|156.48|154.48|159.08|157.08|159.08|157.08|154.18|152.18|0
1654112700000|2022-06-01 19:45:00|159.82|157.82|158.51|156.51|161.88|159.88|156.84|154.84|0
1654113000000|2022-06-01 19:50:00|154.62|152.62|167.48|165.48|167.86|165.86|154.62|152.62|0
1654113300000|2022-06-01 19:55:00|168.25|166.25|174.08|172.08|174.87|172.87|167.28|165.28|0
1654113600000|2022-06-01 20:00:00|173.89|171.89|174.08|172.08|175.46|173.46|171.73|169.73|0
1654113900000|2022-06-01 20:05:00|173.88|171.88|175.25|173.25|177.62|175.62|173.68|171.68|0
1654114200000|2022-06-01 20:10:00|175.05|173.05|173.87|171.87|176.43|174.43|173.87|171.87|0
1654114500000|2022-06-01 20:15:00|174.07|171.47|176.23|173.83|176.23|173.83|174.07|171.47|0
1654114800000|2022-06-01 20:20:00|176.42|174.02|175.43|173.03|177.21|174.81|175.43|173.03|0
1654115100000|2022-06-01 20:25:00|175.34|172.94|175.03|172.63|175.63|173.23|174.84|172.44|0
1654115400000|2022-06-01 20:30:00|175.23|172.83|175.92|173.52|176.21|173.81|174.25|171.85|0
1654115700000|2022-06-01 20:35:00|176.01|173.61|176.2|173.8|176.4|174|175.42|173.02|0
1654116000000|2022-06-01 20:40:00|176.4|174|177.38|174.98|177.58|175.18|176.4|174|0
1654116300000|2022-06-01 20:45:00|177.19|174.79|175.4|173|177.98|175.58|175.11|172.71|0
1654116600000|2022-06-01 20:50:00|175.9|173.5|177.28|174.88|177.28|174.88|174.81|172.41|0
1654116900000|2022-06-01 20:55:00|176.98|174.58|176.09|173.69|178.56|176.16|175.49|173.09|0
1654117200000|2022-06-01 21:00:00|175.9|173.5|176.27|173.87|176.36|173.96|175.25|172.85|0
1654117500000|2022-06-01 21:05:00|176.16|173.76|176.15|173.75|176.24|173.84|176.15|173.75|0
1654117800000|2022-06-01 21:10:00|176.12|173.72|176.4|174|176.43|174.03|176.09|173.69|0
1654118100000|2022-06-01 21:15:00|176.03|173.63|175.65|173.25|176.03|173.63|175.6|173.2|0
1654118400000|2022-06-01 21:20:00|175.6|173.2|175.45|173.05|175.68|173.28|175.45|173.05|0
1654118700000|2022-06-01 21:25:00|175.47|173.07|175.53|173.13|175.84|173.44|175.47|173.07|0
1654119000000|2022-06-01 21:30:00|175.55|173.15|175.83|173.43|175.92|173.52|175.5|173.1|0
1654119300000|2022-06-01 21:35:00|175.89|173.49|175.74|173.34|175.89|173.49|175.74|173.34|0
1654119600000|2022-06-01 21:40:00|175.68|173.28|175.79|173.39|175.79|173.39|175.49|173.09|0
1654119900000|2022-06-01 21:45:00|175.73|173.33|176.3|173.9|176.36|173.96|175.73|173.33|0
1654120200000|2022-06-01 21:50:00|176.28|173.88|176.27|173.87|176.62|174.22|176.27|173.87|0
1654120500000|2022-06-01 21:55:00|176.21|173.81|175.98|173.58|176.35|173.95|175.72|173.32|0
1654120800000|2022-06-01 22:00:00|175.23|172.83|174.83|172.43|176.31|173.91|174.24|171.84|0
1654121100000|2022-06-01 22:05:00|174.73|172.33|176.2|173.8|176.5|174.1|174.53|172.13|0
1654121400000|2022-06-01 22:10:00|176.1|173.7|176.59|174.19|177.88|175.48|176.1|173.7|0
1654121700000|2022-06-01 22:15:00|176.49|174.09|174.9|172.5|176.49|174.09|173.92|171.52|0
1654122000000|2022-06-01 22:20:00|174.81|172.41|176.87|174.47|177.86|175.46|174.31|171.91|0
1654122300000|2022-06-01 22:25:00|176.67|174.27|177.66|175.26|177.86|175.46|176.47|174.07|0
1654122600000|2022-06-01 22:30:00|177.86|175.46|178.25|175.85|179.55|177.15|177.06|174.66|0
1654122900000|2022-06-01 22:35:00|177.85|175.45|179.43|177.03|179.84|177.44|177.85|175.45|0
1654123200000|2022-06-01 22:40:00|179.63|177.23|179.03|176.63|179.83|177.43|177.44|175.04|0
1654123500000|2022-06-01 22:45:00|179.13|176.73|180.52|178.12|181.02|178.62|178.23|175.83|0
1654123800000|2022-06-01 22:50:00|180.42|178.02|180.21|177.81|181.22|178.82|179.92|177.52|0
1654124100000|2022-06-01 22:55:00|180.12|177.72|180.81|178.41|181.01|178.61|179.81|177.41|0
1654124400000|2022-06-01 23:00:00|180.61|178.21|180|177.6|181.41|179.01|179.41|177.01|0
1654124700000|2022-06-01 23:05:00|180.11|177.71|180.6|178.2|181|178.6|179.8|177.4|0
1654125000000|2022-06-01 23:10:00|180.8|178.4|179.7|177.3|181.8|179.4|179.5|177.1|0
1654125300000|2022-06-01 23:15:00|179.59|177.19|179.99|177.59|180.59|178.19|179.19|176.79|0
1654125600000|2022-06-01 23:20:00|179.79|177.39|179.38|176.98|180.18|177.78|178.79|176.39|0
1654125900000|2022-06-01 23:25:00|179.29|176.89|178.78|176.38|179.38|176.98|178.38|175.98|0
1654126200000|2022-06-01 23:30:00|178.58|176.18|179.77|177.37|179.77|177.37|178.28|175.88|0
1654126500000|2022-06-01 23:35:00|179.87|177.47|180.36|177.96|180.56|178.16|179.57|177.17|0
1654126800000|2022-06-01 23:40:00|180.16|177.76|183.16|180.76|183.77|181.37|180.16|177.76|0
1654127100000|2022-06-01 23:45:00|183.56|181.16|182.75|180.35|184.07|181.67|182.75|180.35|0
1654127400000|2022-06-01 23:50:00|182.95|180.55|183.95|181.55|184.36|181.96|182.95|180.55|0
1654127700000|2022-06-01 23:55:00|183.75|181.35|183.14|180.74|184.36|181.96|182.85|180.45|0
1654128000000|2022-06-02 00:00:00|182.94|180.54|185.06|182.66|185.15|182.75|181.74|179.34|0
1654128300000|2022-06-02 00:05:00|184.86|182.46|182.73|180.33|186.16|183.76|182.53|180.13|0
1654128600000|2022-06-02 00:10:00|182.53|180.13|180.32|177.92|183.53|181.13|179.72|177.32|0
1654128900000|2022-06-02 00:15:00|179.72|177.32|174.96|172.56|180.52|178.12|174.96|172.56|0
1654129200000|2022-06-02 00:20:00|174.76|172.36|172.79|170.39|175.55|173.15|172.4|170|0
1654129500000|2022-06-02 00:25:00|172.99|170.59|172.2|169.8|173.58|171.18|169.86|167.46|0
1654129800000|2022-06-02 00:30:00|172|169.6|172.78|170.38|173.17|170.77|171.61|169.21|0
1654130100000|2022-06-02 00:35:00|172.58|170.18|169.85|167.45|172.98|170.58|169.17|166.77|0
1654130400000|2022-06-02 00:40:00|169.65|167.25|170.42|168.02|171.01|168.61|168.68|166.28|0
1654130700000|2022-06-02 00:45:00|170.23|167.83|168.19|165.79|171.01|168.61|167.99|165.59|0
1654131000000|2022-06-02 00:50:00|167.89|165.49|170.41|168.01|170.41|168.01|167.89|165.49|0
1654131300000|2022-06-02 00:55:00|170.51|168.11|169.92|167.52|170.61|168.21|168.85|166.45|0
1654131600000|2022-06-02 01:00:00|169.82|167.42|170.98|168.58|171.38|168.98|168.85|166.45|0
1654131900000|2022-06-02 01:05:00|171.37|168.97|170|167.6|171.96|169.56|170|167.6|0
1654132200000|2022-06-02 01:10:00|169.91|167.51|170.97|168.57|171.37|168.97|169.81|167.41|0
1654132500000|2022-06-02 01:15:00|170.78|168.38|170.97|168.57|171.75|169.35|170.19|167.79|0
1654132800000|2022-06-02 01:20:00|170.87|168.47|169.99|167.59|170.87|168.47|168.24|165.84|0
1654133100000|2022-06-02 01:25:00|169.7|167.3|168.23|165.83|170.57|168.17|168.04|165.64|0
1654133400000|2022-06-02 01:30:00|167.85|165.45|168.03|165.63|169|166.6|166.88|164.48|0
1654133700000|2022-06-02 01:35:00|167.84|165.44|169.19|166.79|169.78|167.38|167.84|165.44|0
1654134000000|2022-06-02 01:40:00|169|166.6|170.94|168.54|171.23|168.83|168.61|166.21|0
1654134300000|2022-06-02 01:45:00|171.13|168.73|170.25|167.85|171.13|168.73|169.76|167.36|0
1654134600000|2022-06-02 01:50:00|170.15|167.75|169.95|167.55|171.91|169.51|168.98|166.58|0
1654134900000|2022-06-02 01:55:00|169.86|167.46|172.68|170.28|172.68|170.28|169.86|167.46|0
1654135200000|2022-06-02 02:00:00|172.48|170.08|175.03|172.63|175.43|173.03|172.29|169.89|0
1654135500000|2022-06-02 02:05:00|175.63|173.23|173.06|170.66|176.22|173.82|172.67|170.27|0
1654135800000|2022-06-02 02:10:00|173.26|170.86|170.9|168.5|173.84|171.44|170.71|168.31|0
1654136100000|2022-06-02 02:15:00|170.51|168.11|169.92|167.52|171.29|168.89|169.53|167.13|0
1654136400000|2022-06-02 02:20:00|169.72|167.32|170.3|167.9|171.28|168.88|169.33|166.93|0
1654136700000|2022-06-02 02:25:00|170.21|167.81|170.3|167.9|170.89|168.49|169.52|167.12|0
1654137000000|2022-06-02 02:30:00|170.1|167.7|169.12|166.72|170.88|168.48|168.93|166.53|0
1654137300000|2022-06-02 02:35:00|169.32|166.92|170.87|168.47|171.46|169.06|168.93|166.53|0
1654137600000|2022-06-02 02:40:00|171.26|168.86|172.63|170.23|172.82|170.42|171.07|168.67|0
1654137900000|2022-06-02 02:45:00|172.73|170.33|171.25|168.85|173.21|170.81|170.66|168.26|0
1654138200000|2022-06-02 02:50:00|171.16|168.76|171.83|169.43|172.52|170.12|171.05|168.65|0
1654138500000|2022-06-02 02:55:00|172.03|169.63|173.89|171.49|174.18|171.78|171.05|168.65|0
1654138800000|2022-06-02 03:00:00|173.79|171.39|173.78|171.38|173.98|171.58|172.51|170.11|0
1654139100000|2022-06-02 03:05:00|173.58|171.18|173.58|171.18|173.88|171.48|171.62|169.22|0
1654139400000|2022-06-02 03:10:00|173.48|171.08|174.36|171.96|175.15|172.75|173.38|170.98|0
1654139700000|2022-06-02 03:15:00|174.26|171.86|173.57|171.17|174.26|171.86|172.78|170.38|0
1654140000000|2022-06-02 03:20:00|173.47|171.07|173.36|170.96|173.47|171.07|172.58|170.18|0
1654140300000|2022-06-02 03:25:00|173.27|170.87|173.55|171.15|173.75|171.35|172.97|170.57|0
1654140600000|2022-06-02 03:30:00|173.46|171.06|173.85|171.45|174.34|171.94|172.96|170.56|0
1654140900000|2022-06-02 03:35:00|173.94|171.54|174.33|171.93|175.72|173.32|173.94|171.54|0
1654141200000|2022-06-02 03:40:00|174.13|171.73|173.93|171.53|174.24|171.84|172.66|170.26|0
1654141500000|2022-06-02 03:45:00|174.03|171.63|173.24|170.84|174.72|172.32|172.94|170.54|0
1654141800000|2022-06-02 03:50:00|172.94|170.54|174.02|171.62|174.22|171.82|172.74|170.34|0
1654142100000|2022-06-02 03:55:00|174.22|171.82|173.32|170.92|174.31|171.91|173.13|170.73|0
1654142400000|2022-06-02 04:00:00|173.23|170.83|173.51|171.11|173.91|171.51|172.54|170.14|0
1654142700000|2022-06-02 04:05:00|173.32|170.92|174.1|171.7|174.3|171.9|172.92|170.52|0
1654143000000|2022-06-02 04:10:00|173.9|171.5|173.5|171.1|173.9|171.5|172.91|170.51|0
1654143300000|2022-06-02 04:15:00|173.41|171.01|172.19|169.79|174.73|172.33|172.19|169.79|0
1654143600000|2022-06-02 04:20:00|172.3|169.9|172.97|170.57|173.16|170.76|172.19|169.79|0
1654143900000|2022-06-02 04:25:00|172.77|170.37|172.76|170.36|173.26|170.86|172.57|170.17|0
1654144200000|2022-06-02 04:30:00|172.57|170.17|172.37|169.97|172.96|170.56|172.37|169.97|0
1654144500000|2022-06-02 04:35:00|172.56|170.16|171.59|169.19|172.95|170.55|171.39|168.99|0
1654144800000|2022-06-02 04:40:00|171.39|168.99|171.78|169.38|171.97|169.57|171|168.6|0
1654145100000|2022-06-02 04:45:00|171.77|169.37|172.35|169.95|172.35|169.95|171.19|168.79|0
1654145400000|2022-06-02 04:50:00|172.55|170.15|171.62|169.22|172.6|170.2|171.42|169.02|0
1654145700000|2022-06-02 04:55:00|171.42|169.02|171.42|169.02|171.62|169.22|171.22|168.82|0
1654146000000|2022-06-02 05:00:00|171.22|168.82|171.61|169.21|171.61|169.21|170.25|167.85|0
1654146300000|2022-06-02 05:05:00|171.51|169.11|172.57|170.17|172.96|170.56|170.83|168.43|0
1654146600000|2022-06-02 05:10:00|172.77|170.37|177.08|174.68|177.08|174.68|172.77|170.37|0
1654146900000|2022-06-02 05:15:00|177.18|174.78|177.47|175.07|179.45|177.05|175.89|173.49|0
1654147200000|2022-06-02 05:20:00|177.27|174.87|177.26|174.86|178.06|175.66|176.48|174.08|0
1654147500000|2022-06-02 05:25:00|177.36|174.96|175.88|173.48|178.25|175.85|175.88|173.48|0
1654147800000|2022-06-02 05:30:00|175.78|173.38|177.25|174.85|177.25|174.85|175.68|173.28|0
1654148100000|2022-06-02 05:35:00|177.16|174.76|177.35|174.95|178.83|176.43|176.17|173.77|0
1654148400000|2022-06-02 05:40:00|177.44|175.04|175.66|173.26|177.44|175.04|175.47|173.07|0
1654148700000|2022-06-02 05:45:00|175.86|173.46|174.48|172.08|175.96|173.56|173.7|171.3|0
1654149000000|2022-06-02 05:50:00|174.09|171.69|172.52|170.12|174.48|172.08|172.32|169.92|0
1654149300000|2022-06-02 05:55:00|172.32|169.92|172.9|170.5|173.2|170.8|171.93|169.53|0
1654149600000|2022-06-02 06:00:00|173.1|170.7|170.85|168.45|173.49|171.09|170.66|168.26|0
1654149900000|2022-06-02 06:05:00|170.95|168.55|169.39|166.99|172.11|169.71|169.2|166.8|0
1654150200000|2022-06-02 06:10:00|169.2|166.8|171.13|168.73|171.32|168.92|169|166.6|0
1654150500000|2022-06-02 06:15:00|170.94|168.54|173.46|171.06|173.46|171.06|170.93|168.53|0
1654150800000|2022-06-02 06:20:00|173.27|170.87|172.68|170.28|173.66|171.26|172.68|170.28|0
1654151100000|2022-06-02 06:25:00|172.67|170.27|173.65|171.25|173.84|171.44|172.09|169.69|0
1654151400000|2022-06-02 06:30:00|173.55|171.15|174.03|171.63|174.23|171.83|173.06|170.66|0
1654151700000|2022-06-02 06:35:00|174.23|171.83|174.91|172.51|175.01|172.61|173.83|171.43|0
1654152000000|2022-06-02 06:40:00|175.01|172.61|174.02|171.62|175.01|172.61|173.04|170.64|0
1654152300000|2022-06-02 06:45:00|173.82|171.42|171.09|168.69|174.02|171.62|170.7|168.3|0
1654152600000|2022-06-02 06:50:00|170.89|168.49|169.53|167.13|171.47|169.07|168.95|166.55|0
1654152900000|2022-06-02 06:55:00|169.33|166.93|167.59|165.19|169.72|167.32|167.4|165|0
1654153200000|2022-06-02 07:00:00|167.78|165.38|166.73|164.33|168.36|165.96|166.05|163.65|0
1654153500000|2022-06-02 07:05:00|166.62|164.62|167.19|165.19|167.58|165.58|166.43|164.43|0
1654153800000|2022-06-02 07:10:00|167|165|166.9|164.9|168.91|166.91|166.42|164.42|0
1654154100000|2022-06-02 07:15:00|166.8|164.8|166.41|164.41|167.56|165.56|166.41|164.41|0
1654154400000|2022-06-02 07:20:00|166.7|164.7|166.6|164.6|167.55|165.55|166.41|164.41|0
1654154700000|2022-06-02 07:25:00|167.17|165.17|163.08|161.08|167.36|165.36|162.04|160.04|0
1654155000000|2022-06-02 07:30:00|163.17|161.17|164.87|162.87|165.82|163.82|162.22|160.22|0
1654155300000|2022-06-02 07:35:00|165.06|163.06|162.88|160.88|165.63|163.63|162.78|160.78|0
1654155600000|2022-06-02 07:40:00|162.97|160.97|163.72|161.72|164.48|162.48|162.78|160.78|0
1654155900000|2022-06-02 07:45:00|164.01|162.01|167.71|165.71|168.48|166.48|164.01|162.01|0
1654156200000|2022-06-02 07:50:00|167.9|165.9|166.56|164.56|168.28|166.28|165.41|163.41|0
1654156500000|2022-06-02 07:55:00|166.37|164.37|166.55|164.55|167.89|165.89|165.7|163.7|0
1654156800000|2022-06-02 08:00:00|166.36|164.36|167.12|165.12|169.23|167.23|166.36|164.36|0
1654157100000|2022-06-02 08:05:00|167.31|165.31|166.92|164.92|167.69|165.69|165.78|163.78|0
1654157400000|2022-06-02 08:10:00|166.73|164.73|162.83|160.83|166.92|164.92|162.27|160.27|0
1654157700000|2022-06-02 08:15:00|162.73|160.73|159.9|157.9|163.68|161.68|159.53|157.53|0
1654158000000|2022-06-02 08:20:00|159.53|157.53|159.06|157.06|160.19|158.19|158.78|156.78|0
1654158300000|2022-06-02 08:25:00|158.96|156.96|158.95|156.95|159.7|157.7|158.21|156.21|0
1654158600000|2022-06-02 08:30:00|158.77|156.77|158.95|156.95|159.89|157.89|158.21|156.21|0
1654158900000|2022-06-02 08:35:00|158.76|156.76|158.66|156.66|159.32|157.32|158.2|156.2|0
1654159200000|2022-06-02 08:40:00|158.57|156.57|158.47|156.47|158.94|156.94|158.1|156.1|0
1654159500000|2022-06-02 08:45:00|158.37|156.37|159.21|157.21|159.87|157.87|158.37|156.37|0
1654159800000|2022-06-02 08:50:00|159.11|157.11|160.61|158.61|160.61|158.61|158.93|156.93|0
1654160100000|2022-06-02 08:55:00|160.7|158.7|162.48|160.48|162.48|160.48|160.42|158.42|0
1654160400000|2022-06-02 09:00:00|162.67|160.67|161.53|159.53|166.85|164.85|160.78|158.78|0
1654160700000|2022-06-02 09:05:00|161.72|159.72|160.5|158.5|162.1|160.1|159.84|157.84|0
1654161000000|2022-06-02 09:10:00|160.59|158.59|160.2|158.2|161.15|159.15|159.83|157.83|0
1654161300000|2022-06-02 09:15:00|160.39|158.39|158.7|156.7|160.39|158.39|158.51|156.51|0
1654161600000|2022-06-02 09:20:00|158.8|156.8|158.42|156.42|159.26|157.26|157.95|155.95|0
1654161900000|2022-06-02 09:25:00|158.32|156.32|157.94|155.94|158.32|156.32|157.38|155.38|0
1654162200000|2022-06-02 09:30:00|157.85|155.85|159.9|157.9|160.46|158.46|157.57|155.57|0
1654162500000|2022-06-02 09:35:00|159.99|157.99|160.36|158.36|160.93|158.93|159.42|157.42|0
1654162800000|2022-06-02 09:40:00|160.17|158.17|160.16|158.16|160.45|158.45|159.23|157.23|0
1654163100000|2022-06-02 09:45:00|160.35|158.35|160.44|158.44|160.82|158.82|159.6|157.6|0
1654163400000|2022-06-02 09:50:00|160.53|158.53|161.84|159.84|162.6|160.6|160.53|158.53|0
1654163700000|2022-06-02 09:55:00|161.75|159.75|162.02|160.02|162.22|160.22|161.27|159.27|0
1654164000000|2022-06-02 10:00:00|161.93|159.93|161.36|159.36|162.5|160.5|161.17|159.17|0
1654164300000|2022-06-02 10:05:00|160.51|158.51|160.88|158.88|162.39|160.39|159.95|157.95|0
1654164600000|2022-06-02 10:10:00|160.98|158.98|159.75|157.75|161.07|159.07|159.75|157.75|0
1654164900000|2022-06-02 10:15:00|159.93|157.93|160.87|158.87|160.87|158.87|159.37|157.37|0
1654165200000|2022-06-02 10:20:00|160.68|158.68|163.51|161.51|163.51|161.51|160.68|158.68|0
1654165500000|2022-06-02 10:25:00|163.41|161.41|164.07|162.07|165.21|163.21|163.12|161.12|0
1654165800000|2022-06-02 10:30:00|164.26|162.26|163.68|161.68|164.45|162.45|162.55|160.55|0
1654166100000|2022-06-02 10:35:00|163.49|161.49|160.75|158.75|163.59|161.59|160.75|158.75|0
1654166400000|2022-06-02 10:40:00|160.56|158.56|158.02|156.02|160.56|158.56|157.93|155.93|0
1654166700000|2022-06-02 10:45:00|157.84|155.84|155.79|153.79|158.02|156.02|155.42|153.42|0
1654167000000|2022-06-02 10:50:00|155.88|153.88|155.78|153.78|157.08|155.08|155.59|153.59|0
1654167300000|2022-06-02 10:55:00|155.5|153.5|156.14|154.14|156.33|154.33|155.22|153.22|0
1654167600000|2022-06-02 11:00:00|156.24|154.24|159.3|157.3|159.31|157.31|156.14|154.14|0
1654167900000|2022-06-02 11:05:00|159.21|157.21|158.92|156.92|159.3|157.3|158.74|156.74|0
1654168200000|2022-06-02 11:10:00|158.74|156.74|159.29|157.29|159.48|157.48|158.36|156.36|0
1654168500000|2022-06-02 11:15:00|159.2|157.2|160.32|158.32|160.41|158.41|159.1|157.1|0
1654168800000|2022-06-02 11:20:00|160.22|158.22|157.22|155.22|160.41|158.41|156.76|154.76|0
1654169100000|2022-06-02 11:25:00|157.41|155.41|156.75|154.75|158.34|156.34|156.75|154.75|0
1654169400000|2022-06-02 11:30:00|157.03|155.03|158.14|156.14|159.45|157.45|156.75|154.75|0
1654169700000|2022-06-02 11:35:00|157.95|155.95|157.2|155.2|158.33|156.33|156.28|154.28|0
1654170000000|2022-06-02 11:40:00|157.11|155.11|158.41|156.41|158.6|156.6|156.27|154.27|0
1654170300000|2022-06-02 11:45:00|158.5|156.5|157.75|155.75|159.06|157.06|156.08|154.08|0
1654170600000|2022-06-02 11:50:00|158.12|156.12|157.74|155.74|158.31|156.31|157.55|155.55|0
1654170900000|2022-06-02 11:55:00|157.93|155.93|158.11|156.11|158.86|156.86|157.84|155.84|0
1654171200000|2022-06-02 12:00:00|157.92|155.92|158.29|156.29|158.48|156.48|156.9|154.9|0
1654171500000|2022-06-02 12:05:00|158.38|156.38|162.61|160.61|162.99|160.99|158.38|156.38|0
1654171800000|2022-06-02 12:10:00|162.8|160.8|161.47|159.47|163.74|161.74|161.47|159.47|0
1654172100000|2022-06-02 12:15:00|161|159|161.75|159.75|164.5|162.5|156.78|154.78|0
1654172400000|2022-06-02 12:20:00|162.03|160.03|160.99|158.99|162.03|160.03|159.76|157.76|0
1654172700000|2022-06-02 12:25:00|160.7|158.7|161.63|159.63|162.68|160.68|160.04|158.04|0
1654173000000|2022-06-02 12:30:00|162.11|160.11|164.47|162.47|164.85|162.85|160.13|158.13|0
1654173300000|2022-06-02 12:35:00|164.66|162.66|161.72|159.72|164.85|162.85|160.68|158.68|0
1654173600000|2022-06-02 12:40:00|161.81|159.81|162.75|160.75|162.75|160.75|159.17|157.17|0
1654173900000|2022-06-02 12:45:00|162.94|160.94|162.18|160.18|164.18|162.18|161.04|159.04|0
1654174200000|2022-06-02 12:50:00|162.17|160.17|160.47|158.47|162.36|160.36|160.19|158.19|0
1654174500000|2022-06-02 12:55:00|160.57|158.57|164.82|162.82|165.2|163.2|160.09|158.09|0
1654174800000|2022-06-02 13:00:00|165.01|163.01|171.36|169.36|171.36|169.36|162.54|160.54|0
1654175100000|2022-06-02 13:05:00|171.75|169.75|176.24|174.24|177.62|175.62|168.84|166.84|0
1654175400000|2022-06-02 13:10:00|176.43|174.43|175.05|173.05|179.59|177.59|175.05|173.05|0
1654175700000|2022-06-02 13:15:00|175.25|173.25|174.26|172.26|177.81|175.81|173.68|171.68|0
1654176000000|2022-06-02 13:20:00|174.56|172.56|176.41|174.41|176.41|174.41|173.67|171.67|0
1654176300000|2022-06-02 13:25:00|176.61|174.61|176.21|174.21|179.68|177.68|174.94|172.94|0
1654176600000|2022-06-02 13:30:00|175.82|173.82|178.18|176.18|188.18|186.18|174.84|172.84|0
1654176900000|2022-06-02 13:35:00|177.98|175.98|181.35|179.35|190.92|188.92|177.98|175.98|0
1654177200000|2022-06-02 13:40:00|182.74|180.74|179.95|177.95|187.36|185.36|177.77|175.77|0
1654177500000|2022-06-02 13:45:00|180.94|178.94|178.16|176.16|187.36|185.36|178.16|176.16|0
1654177800000|2022-06-02 13:50:00|178.36|176.36|183.93|181.93|185.33|183.33|178.36|176.36|0
1654178100000|2022-06-02 13:55:00|184.03|182.03|186.24|184.24|193.04|191.04|184.03|182.03|0
1654178400000|2022-06-02 14:00:00|186.04|184.04|183.71|181.71|189.17|187.17|178.93|176.93|0
1654178700000|2022-06-02 14:05:00|182.51|180.51|185.6|183.6|188.23|186.23|180.59|178.59|0
1654179000000|2022-06-02 14:10:00|184.79|182.79|168.79|166.79|185.5|183.5|167.63|165.63|0
1654179300000|2022-06-02 14:15:00|170.14|168.14|180.37|178.37|180.57|178.57|168.98|166.98|0
1654179600000|2022-06-02 14:20:00|179.97|177.97|192.09|190.09|193.12|191.12|177.39|175.39|0
1654179900000|2022-06-02 14:25:00|192.71|190.71|188.01|186.01|195.17|193.17|188.01|186.01|0
1654180200000|2022-06-02 14:30:00|188.11|186.11|182.55|180.55|190.45|188.45|180.55|178.55|0
1654180500000|2022-06-02 14:35:00|183.46|181.46|180.65|178.65|185.97|183.97|179.75|177.75|0
1654180800000|2022-06-02 14:40:00|179.95|177.95|179.35|177.35|183.05|181.05|177.56|175.56|0
1654181100000|2022-06-02 14:45:00|179.65|177.65|177.26|175.26|183.34|181.34|176.17|174.17|0
1654181400000|2022-06-02 14:50:00|177.75|175.75|177.35|175.35|180.14|178.14|175.38|173.38|0
1654181700000|2022-06-02 14:55:00|177.15|175.15|173.4|171.4|178.34|176.34|172.82|170.82|0
1654182000000|2022-06-02 15:00:00|173.21|171.21|166.41|164.41|174.78|172.78|164.68|162.68|0
1654182300000|2022-06-02 15:05:00|166.21|164.21|164.1|162.1|167.85|165.85|163.34|161.34|0
1654182600000|2022-06-02 15:10:00|163.72|161.72|156.09|154.09|164.1|162.1|154.95|152.95|0
1654182900000|2022-06-02 15:15:00|155.71|153.71|158.36|156.36|159.71|157.71|154.38|152.38|0
1654183200000|2022-06-02 15:20:00|158.17|156.17|157.6|155.6|160.28|158.28|156.94|154.94|0
1654183500000|2022-06-02 15:25:00|157.4|155.4|156.83|154.83|160.08|158.08|154.56|152.56|0
1654183800000|2022-06-02 15:30:00|156.45|154.45|158.92|156.92|161.81|159.81|156.26|154.26|0
1654184100000|2022-06-02 15:35:00|159.11|157.11|160.83|158.83|163.35|161.35|159.11|157.11|0
1654184400000|2022-06-02 15:40:00|160.45|158.45|152.28|150.28|160.45|158.45|151.34|149.34|0
1654184700000|2022-06-02 15:45:00|152.09|150.09|144.78|142.78|153.4|151.4|144.78|142.78|0
1654185000000|2022-06-02 15:50:00|144.86|142.86|147.26|145.26|147.63|145.63|143.21|141.21|0
1654185300000|2022-06-02 15:55:00|146.89|144.89|151.18|149.18|151.93|149.93|146.52|144.52|0
1654185600000|2022-06-02 16:00:00|150.24|148.24|148.55|146.55|152.68|150.68|148.55|146.55|0
1654185900000|2022-06-02 16:05:00|148.92|146.92|149.85|147.85|151.35|149.35|148.55|146.55|0
1654186200000|2022-06-02 16:10:00|150.23|148.23|149.1|147.1|151.16|149.16|147.98|145.98|0
1654186500000|2022-06-02 16:15:00|148.91|146.91|145.38|143.38|149.1|147.1|145.01|143.01|0
1654186800000|2022-06-02 16:20:00|145.19|143.19|140.8|138.8|146.49|144.49|140.8|138.8|0
1654187100000|2022-06-02 16:25:00|140.98|138.98|138.98|136.98|142.07|140.07|138.8|136.8|0
1654187400000|2022-06-02 16:30:00|138.44|136.44|137.53|135.53|139.52|137.52|137|135|0
1654187700000|2022-06-02 16:35:00|137.35|135.35|134.67|132.67|137.89|135.89|134.49|132.49|0
1654188000000|2022-06-02 16:40:00|134.49|132.49|139.15|137.15|140.41|138.41|134.31|132.31|0
1654188300000|2022-06-02 16:45:00|138.8|136.8|137.84|135.84|138.8|136.8|136.41|134.41|0
1654188600000|2022-06-02 16:50:00|137.48|135.48|133.72|131.72|137.84|135.84|133.18|131.18|0
1654188900000|2022-06-02 16:55:00|134.07|132.07|135.67|133.67|137.29|135.29|133.89|131.89|0
1654189200000|2022-06-02 17:00:00|135.49|133.49|133.88|131.88|136.57|134.57|133.7|131.7|0
1654189500000|2022-06-02 17:05:00|134.06|132.06|135.62|133.62|136.33|134.33|133.52|131.52|0
1654189800000|2022-06-02 17:10:00|136.15|134.15|139.91|137.91|141.36|139.36|135.18|133.18|0
1654190100000|2022-06-02 17:15:00|139.37|137.37|136.67|134.67|141|139|136.59|134.59|0
1654190400000|2022-06-02 17:20:00|136.85|134.85|136.67|134.67|138.38|136.38|135.07|133.07|0
1654190700000|2022-06-02 17:25:00|136.4|134.4|136.3|134.3|140.08|138.08|135.6|133.6|0
1654191000000|2022-06-02 17:30:00|136.12|134.12|133.63|131.63|136.84|134.84|133.63|131.63|0
1654191300000|2022-06-02 17:35:00|133.46|131.46|133.8|131.8|135.58|133.58|133.46|131.46|0
1654191600000|2022-06-02 17:40:00|133.63|131.63|132.39|130.39|136.11|134.11|132.04|130.04|0
1654191900000|2022-06-02 17:45:00|132.04|130.04|130.8|128.8|133.62|131.62|130.63|128.63|0
1654192200000|2022-06-02 17:50:00|130.46|128.46|132.2|130.2|133.08|131.08|129.93|127.93|0
1654192500000|2022-06-02 17:55:00|132.37|130.37|131.31|129.31|135.02|133.02|131.14|129.14|0
1654192800000|2022-06-02 18:00:00|131.49|129.49|129.56|127.56|132.89|130.89|129.04|127.04|0
1654193100000|2022-06-02 18:05:00|129.22|127.22|128.52|126.52|130.09|128.09|126.97|124.97|0
1654193400000|2022-06-02 18:10:00|128.86|126.86|127.47|125.47|130.6|128.6|127.3|125.3|0
1654193700000|2022-06-02 18:15:00|127.3|125.3|128.16|126.16|129.37|127.37|127.3|125.3|0
1654194000000|2022-06-02 18:20:00|128.33|126.33|128.15|126.15|129.02|127.02|127.29|125.29|0
1654194300000|2022-06-02 18:25:00|128.5|126.5|131.63|129.63|133.19|131.19|128.32|126.32|0
1654194600000|2022-06-02 18:30:00|131.45|129.45|128.61|126.61|131.63|129.63|128.02|126.02|0
1654194900000|2022-06-02 18:35:00|128.53|126.53|128.35|126.35|129.55|127.55|128.01|126.01|0
1654195200000|2022-06-02 18:40:00|128.52|126.52|129.37|127.37|130.91|128.91|128.09|126.09|0
1654195500000|2022-06-02 18:45:00|129.02|127.02|130.39|128.39|130.39|128.39|127.65|125.65|0
1654195800000|2022-06-02 18:50:00|130.56|128.56|130.04|128.04|132.11|130.11|128.33|126.33|0
1654196100000|2022-06-02 18:55:00|130.21|128.21|135.24|133.24|135.59|133.59|129.69|127.69|0
1654196400000|2022-06-02 19:00:00|135.41|133.41|131.23|129.23|135.94|133.94|130.02|128.02|0
1654196700000|2022-06-02 19:05:00|131.4|129.4|130.87|128.87|132.18|130.18|129.5|127.5|0
1654197000000|2022-06-02 19:10:00|131.74|129.74|128.81|126.81|132.26|130.26|128.29|126.29|0
1654197300000|2022-06-02 19:15:00|128.64|126.64|128.12|126.12|129.66|127.66|127.27|125.27|0
1654197600000|2022-06-02 19:20:00|128.29|126.29|127.6|125.6|129.82|127.82|127.18|125.18|0
1654197900000|2022-06-02 19:25:00|127.43|125.43|130.67|128.67|132.84|130.84|125.73|123.73|0
1654198200000|2022-06-02 19:30:00|131.19|129.19|128.26|126.26|131.36|129.36|128.09|126.09|0
1654198500000|2022-06-02 19:35:00|128.09|126.09|128.26|126.26|129.28|127.28|126.56|124.56|0
1654198800000|2022-06-02 19:40:00|128.34|126.34|125.37|123.37|128.94|126.94|125.37|123.37|0
1654199100000|2022-06-02 19:45:00|125.53|123.53|124.52|122.52|127.39|125.39|123.35|121.35|0
1654199400000|2022-06-02 19:50:00|122.34|120.34|119.76|117.76|125.31|123.31|118.94|116.94|0
1654199700000|2022-06-02 19:55:00|120.76|118.76|115.72|113.72|120.76|118.76|115.56|113.56|0
1654200000000|2022-06-02 20:00:00|116.37|114.37|116.86|114.86|118.67|116.67|115.39|113.39|0
1654200300000|2022-06-02 20:05:00|117.02|115.02|116.69|114.69|117.18|115.18|115.88|113.88|0
1654200600000|2022-06-02 20:10:00|117.18|115.18|119.98|117.98|120.14|118.14|116.85|114.85|0
1654200900000|2022-06-02 20:15:00|119.51|117.11|118.84|116.44|120.18|117.78|118.35|115.95|0
1654201200000|2022-06-02 20:20:00|118.68|116.28|116.29|113.89|118.93|116.53|116.05|113.65|0
1654201500000|2022-06-02 20:25:00|116.21|113.81|116.36|113.96|116.53|114.13|115.23|112.83|0
1654201800000|2022-06-02 20:30:00|116.2|113.8|116.19|113.79|116.53|114.13|115.87|113.47|0
1654202100000|2022-06-02 20:35:00|116.03|113.63|115.7|113.3|116.28|113.88|115.54|113.14|0
1654202400000|2022-06-02 20:40:00|115.86|113.46|114.23|111.83|115.86|113.46|114.23|111.83|0
1654202700000|2022-06-02 20:45:00|114.39|111.99|114.55|112.15|114.88|112.48|114.39|111.99|0
1654203000000|2022-06-02 20:50:00|114.38|111.98|114.21|111.81|114.38|111.98|114.06|111.66|0
1654203300000|2022-06-02 20:55:00|114.54|112.14|114.78|112.38|114.78|112.38|114.37|111.97|0
1654203600000|2022-06-02 21:00:00|114.58|112.18|114.52|112.12|114.81|112.41|114.38|111.98|0
1654203900000|2022-06-02 21:05:00|114.31|111.91|114.23|111.83|114.48|112.08|114.14|111.74|0
1654204200000|2022-06-02 21:10:00|114.26|111.86|114.51|112.11|114.51|112.11|114.23|111.83|0
1654204500000|2022-06-02 21:15:00|114.5|112.1|114.5|112.1|114.56|112.16|114.24|111.84|0
1654204800000|2022-06-02 21:20:00|114.27|111.87|114.21|111.81|114.52|112.12|114.07|111.67|0
1654205100000|2022-06-02 21:25:00|114.2|111.8|114.22|111.82|114.42|112.02|114.18|111.78|0
1654205400000|2022-06-02 21:30:00|114.25|111.85|114.05|111.65|114.27|111.87|114.01|111.61|0
1654205700000|2022-06-02 21:35:00|114.07|111.67|114.14|111.74|114.38|111.98|114.05|111.65|0
1654206000000|2022-06-02 21:40:00|114.13|111.73|114.86|112.46|114.86|112.46|114.02|111.62|0
1654206300000|2022-06-02 21:45:00|114.84|112.44|114.98|112.58|114.98|112.58|114.6|112.2|0
1654206600000|2022-06-02 21:50:00|114.93|112.53|114.94|112.54|114.97|112.57|114.85|112.45|0
1654206900000|2022-06-02 21:55:00|114.9|112.5|114.98|112.58|114.99|112.59|114.9|112.5|0
1654207200000|2022-06-02 22:00:00|114.68|112.28|113.14|110.74|114.76|112.36|112.66|110.26|0
1654207500000|2022-06-02 22:05:00|112.98|110.58|107.74|105.34|113.14|110.74|107.58|105.18|0
1654207800000|2022-06-02 22:10:00|107.89|105.49|109.61|107.21|109.93|107.53|107.89|105.49|0
1654208100000|2022-06-02 22:15:00|109.77|107.37|110.56|108.16|110.56|108.16|109.77|107.37|0
1654208400000|2022-06-02 22:20:00|110.48|108.08|111.18|108.78|111.35|108.95|110.48|108.08|0
1654208700000|2022-06-02 22:25:00|111.03|108.63|112.62|110.22|112.78|110.38|111.03|108.63|0
1654209000000|2022-06-02 22:30:00|112.78|110.38|111.97|109.57|112.86|110.46|111.81|109.41|0
1654209300000|2022-06-02 22:35:00|111.89|109.49|112.44|110.04|112.44|110.04|111.64|109.24|0
1654209600000|2022-06-02 22:40:00|112.36|109.96|112.43|110.03|112.44|110.04|112.11|109.71|0
1654209900000|2022-06-02 22:45:00|112.27|109.87|111.62|109.22|112.35|109.95|111.39|108.99|0
1654210200000|2022-06-02 22:50:00|111.46|109.06|112.02|109.62|112.1|109.7|111.3|108.9|0
1654210500000|2022-06-02 22:55:00|111.94|109.54|112.49|110.09|112.81|110.41|111.61|109.21|0
1654210800000|2022-06-02 23:00:00|112.57|110.17|111.6|109.2|112.57|110.17|111.28|108.88|0
1654211100000|2022-06-02 23:05:00|111.52|109.12|111.91|109.51|112.07|109.67|110.64|108.24|0
1654211400000|2022-06-02 23:10:00|111.75|109.35|110.63|108.23|111.75|109.35|109.99|107.59|0
1654211700000|2022-06-02 23:15:00|110.47|108.07|110.14|107.74|111.1|108.7|110.14|107.74|0
1654212000000|2022-06-02 23:20:00|109.98|107.58|110.45|108.05|110.93|108.53|109.91|107.51|0
1654212300000|2022-06-02 23:25:00|110.61|108.21|110.6|108.2|110.93|108.53|110.38|107.98|0
1654212600000|2022-06-02 23:30:00|110.69|108.29|110.12|107.72|111|108.6|109.8|107.4|0
1654212900000|2022-06-02 23:35:00|110.6|108.2|110.43|108.03|111.07|108.67|110.27|107.87|0
1654213200000|2022-06-02 23:40:00|110.59|108.19|111.22|108.82|111.7|109.3|110.59|108.19|0
1654213500000|2022-06-02 23:45:00|111.54|109.14|112.41|110.01|112.49|110.09|111.53|109.13|0
1654213800000|2022-06-02 23:50:00|112.33|109.93|111.76|109.36|112.65|110.25|111.6|109.2|0
1654214100000|2022-06-02 23:55:00|111.68|109.28|111.83|109.43|112.16|109.76|111.2|108.8|0
1654214400000|2022-06-03 00:00:00|111.99|109.59|112.47|110.07|113.6|111.2|111.83|109.43|0
1654214700000|2022-06-03 00:05:00|112.63|110.23|111.5|109.1|112.63|110.23|111.02|108.62|0
1654215000000|2022-06-03 00:10:00|111.34|108.94|111.97|109.57|112.62|110.22|111.01|108.61|0
1654215300000|2022-06-03 00:15:00|111.81|109.41|112.76|110.36|113.57|111.17|111.65|109.25|0
1654215600000|2022-06-03 00:20:00|112.6|110.2|111.79|109.39|113.01|110.61|111|108.6|0
1654215900000|2022-06-03 00:25:00|111.63|109.23|111.46|109.06|112.75|110.35|111.46|109.06|0
1654216200000|2022-06-03 00:30:00|110.67|108.27|111.78|109.38|111.94|109.54|110.35|107.95|0
1654216500000|2022-06-03 00:35:00|111.94|109.54|112.25|109.85|112.57|110.17|111.14|108.74|0
1654216800000|2022-06-03 00:40:00|112.09|109.69|112.88|110.48|113.21|110.81|112.09|109.69|0
1654217100000|2022-06-03 00:45:00|113.05|110.65|113.85|111.45|114.91|112.51|112.88|110.48|0
1654217400000|2022-06-03 00:50:00|113.68|111.28|114.23|111.83|114.98|112.58|113.52|111.12|0
1654217700000|2022-06-03 00:55:00|114.15|111.75|116.25|113.85|116.25|113.85|114.15|111.75|0
1654218000000|2022-06-03 01:00:00|116.09|113.69|115.27|112.87|116.41|114.01|115.27|112.87|0
1654218300000|2022-06-03 01:05:00|115.43|113.03|115.34|112.94|116.41|114.01|114.29|111.89|0
1654218600000|2022-06-03 01:10:00|115.42|113.02|114.76|112.36|115.91|113.51|114.28|111.88|0
1654218900000|2022-06-03 01:15:00|114.85|112.45|114.76|112.36|115.25|112.85|114.44|112.04|0
1654219200000|2022-06-03 01:20:00|114.92|112.52|114.91|112.51|114.92|112.52|113.94|111.54|0
1654219500000|2022-06-03 01:25:00|114.99|112.59|114.99|112.59|115.56|113.16|114.75|112.35|0
1654219800000|2022-06-03 01:30:00|115.06|112.66|115.06|112.66|115.06|112.66|114.09|111.69|0
1654220100000|2022-06-03 01:35:00|114.98|112.58|114.56|112.16|115.38|112.98|113.27|110.87|0
1654220400000|2022-06-03 01:40:00|114.4|112|113.58|111.18|114.4|112|113.18|110.78|0
1654220700000|2022-06-03 01:45:00|113.42|111.02|113.09|110.69|113.58|111.18|112.45|110.05|0
1654221000000|2022-06-03 01:50:00|113.25|110.85|112.6|110.2|113.25|110.85|112.53|110.13|0
1654221300000|2022-06-03 01:55:00|112.69|110.29|112.92|110.52|113.08|110.68|112.04|109.64|0
1654221600000|2022-06-03 02:00:00|112.91|110.51|113.39|110.99|113.39|110.99|112.35|109.95|0
1654221900000|2022-06-03 02:05:00|113.23|110.83|114.35|111.95|114.35|111.95|113.23|110.83|0
1654222200000|2022-06-03 02:10:00|114.51|112.11|113.86|111.46|114.84|112.44|113.78|111.38|0
1654222500000|2022-06-03 02:15:00|113.7|111.3|113.85|111.45|114.02|111.62|113.37|110.97|0
1654222800000|2022-06-03 02:20:00|113.93|111.53|113.68|111.28|114.1|111.7|113.52|111.12|0
1654223100000|2022-06-03 02:25:00|113.6|111.2|114.08|111.68|114.16|111.76|113.6|111.2|0
1654223400000|2022-06-03 02:30:00|114|111.6|114.47|112.07|114.48|112.08|113.51|111.11|0
1654223700000|2022-06-03 02:35:00|114.64|112.24|114.79|112.39|114.79|112.39|113.91|111.51|0
1654224000000|2022-06-03 02:40:00|114.95|112.55|114.3|111.9|115.12|112.72|114.14|111.74|0
1654224300000|2022-06-03 02:45:00|114.46|112.06|114.29|111.89|114.62|112.22|113.65|111.25|0
1654224600000|2022-06-03 02:50:00|114.13|111.73|113.96|111.56|114.28|111.88|113.72|111.32|0
1654224900000|2022-06-03 02:55:00|113.88|111.48|114.27|111.87|114.52|112.12|113.88|111.48|0
1654225200000|2022-06-03 03:00:00|114.11|111.71|114.1|111.7|114.59|112.19|113.94|111.54|0
1654225500000|2022-06-03 03:05:00|114.03|111.63|115.07|112.67|115.15|112.75|113.78|111.38|0
1654225800000|2022-06-03 03:10:00|115.15|112.75|115.31|112.91|116.04|113.64|115.15|112.75|0
1654226100000|2022-06-03 03:15:00|115.39|112.99|115.87|113.47|115.87|113.47|115.06|112.66|0
1654226400000|2022-06-03 03:20:00|116.03|113.63|115.53|113.13|116.19|113.79|115.37|112.97|0
1654226700000|2022-06-03 03:25:00|115.21|112.81|115.36|112.96|115.69|113.29|115.2|112.8|0
1654227000000|2022-06-03 03:30:00|115.53|113.13|115.84|113.44|116.18|113.78|115.36|112.96|0
1654227300000|2022-06-03 03:35:00|115.68|113.28|115.67|113.27|115.93|113.53|115.51|113.11|0
1654227600000|2022-06-03 03:40:00|115.59|113.19|114.69|112.29|115.67|113.27|114.69|112.29|0
1654227900000|2022-06-03 03:45:00|114.77|112.37|115.33|112.93|115.66|113.26|114.69|112.29|0
1654228200000|2022-06-03 03:50:00|115.42|113.02|115.16|112.76|115.82|113.42|115.16|112.76|0
1654228500000|2022-06-03 03:55:00|115.08|112.68|115.48|113.08|115.64|113.24|114.83|112.43|0
1654228800000|2022-06-03 04:00:00|115.4|113|114.49|112.09|115.4|113|114.17|111.77|0
1654229100000|2022-06-03 04:05:00|114.58|112.18|114.08|111.68|114.82|112.42|114|111.6|0
1654229400000|2022-06-03 04:10:00|114|111.6|113.83|111.43|114.32|111.92|113.67|111.27|0
1654229700000|2022-06-03 04:15:00|113.67|111.27|113.5|111.1|113.67|111.27|113.34|110.94|0
1654230000000|2022-06-03 04:20:00|113.34|110.94|113.65|111.25|113.82|111.42|113.26|110.86|0
1654230300000|2022-06-03 04:25:00|113.49|111.09|113.32|110.92|113.65|111.25|113.32|110.92|0
1654230600000|2022-06-03 04:30:00|113.16|110.76|112.59|110.19|113.16|110.76|112.19|109.79|0
1654230900000|2022-06-03 04:35:00|112.67|110.27|112.82|110.42|113.15|110.75|112.66|110.26|0
1654231200000|2022-06-03 04:40:00|112.91|110.51|113.14|110.74|113.46|111.06|112.91|110.51|0
1654231500000|2022-06-03 04:45:00|112.97|110.57|113.45|111.05|113.45|111.05|112.81|110.41|0
1654231800000|2022-06-03 04:50:00|113.61|111.21|114.74|112.34|114.99|112.59|113.61|111.21|0
1654232100000|2022-06-03 04:55:00|114.66|112.26|115.06|112.66|115.31|112.91|114.66|112.26|0
1654232400000|2022-06-03 05:00:00|115.22|112.82|114.89|112.49|115.3|112.9|114.4|112|0
1654232700000|2022-06-03 05:05:00|114.72|112.32|114.8|112.4|114.96|112.56|114.4|112|0
1654233000000|2022-06-03 05:10:00|114.88|112.48|114.55|112.15|114.88|112.48|114.47|112.07|0
1654233300000|2022-06-03 05:15:00|114.38|111.98|114.54|112.14|114.71|112.31|114.38|111.98|0
1654233600000|2022-06-03 05:20:00|114.37|111.97|113.4|111|114.54|112.14|113.07|110.67|0
1654233900000|2022-06-03 05:25:00|113.39|110.99|112.74|110.34|113.39|110.99|112.58|110.18|0
1654234200000|2022-06-03 05:30:00|112.58|110.18|112.89|110.49|112.9|110.5|112.09|109.69|0
1654234500000|2022-06-03 05:35:00|113.06|110.66|111.92|109.52|113.06|110.66|111.92|109.52|0
1654234800000|2022-06-03 05:40:00|111.76|109.36|113.04|110.64|113.12|110.72|111.28|108.88|0
1654235100000|2022-06-03 05:45:00|113.12|110.72|113.12|110.72|113.36|110.96|112.64|110.24|0
1654235400000|2022-06-03 05:50:00|113.03|110.63|112.7|110.3|113.68|111.28|112.54|110.14|0
1654235700000|2022-06-03 05:55:00|113.02|110.62|112.68|110.28|113.81|111.41|112.68|110.28|0
1654236000000|2022-06-03 06:00:00|112.84|110.44|113.48|111.08|114.78|112.38|112.84|110.44|0
1654236300000|2022-06-03 06:05:00|113.64|111.24|113.15|110.75|114.69|112.29|113.15|110.75|0
1654236600000|2022-06-03 06:10:00|113.31|110.91|113.3|110.9|113.63|111.23|112.5|110.1|0
1654236900000|2022-06-03 06:15:00|113.46|111.06|112.81|110.41|113.71|111.31|112.33|109.93|0
1654237200000|2022-06-03 06:20:00|112.65|110.25|111.68|109.28|112.97|110.57|111.52|109.12|0
1654237500000|2022-06-03 06:25:00|111.52|109.12|113.44|111.04|113.44|111.04|111.2|108.8|0
1654237800000|2022-06-03 06:30:00|113.36|110.96|112.78|110.38|113.6|111.2|112.15|109.75|0
1654238100000|2022-06-03 06:35:00|112.62|110.22|113.26|110.86|113.59|111.19|112.3|109.9|0
1654238400000|2022-06-03 06:40:00|113.18|110.78|112.53|110.13|113.26|110.86|112.45|110.05|0
1654238700000|2022-06-03 06:45:00|112.61|110.21|113.41|111.01|113.41|111.01|112.12|109.72|0
1654239000000|2022-06-03 06:50:00|113.4|111|114.37|111.97|114.86|112.46|113.17|110.77|0
1654239300000|2022-06-03 06:55:00|114.53|112.13|114.52|112.12|114.61|112.21|114.04|111.64|0
1654239600000|2022-06-03 07:00:00|114.68|112.28|118.39|115.99|118.81|116.41|114.68|112.28|0
1654239900000|2022-06-03 07:05:00|118.19|116.19|118.35|116.35|119.84|117.84|117.94|115.94|0
1654240200000|2022-06-03 07:10:00|118.18|116.18|118.73|116.73|120.06|118.06|118.02|116.02|0
1654240500000|2022-06-03 07:15:00|118.57|116.57|119.14|117.14|119.55|117.55|118.4|116.4|0
1654240800000|2022-06-03 07:20:00|119.22|117.22|119.71|117.71|120.04|118.04|118.64|116.64|0
1654241100000|2022-06-03 07:25:00|119.87|117.87|121.69|119.69|122.03|120.03|119.87|117.87|0
1654241400000|2022-06-03 07:30:00|121.86|119.86|122.02|120.02|122.03|120.03|120.69|118.69|0
1654241700000|2022-06-03 07:35:00|121.94|119.94|121.68|119.68|123.36|121.36|121.01|119.01|0
1654242000000|2022-06-03 07:40:00|121.51|119.51|120.84|118.84|122.26|120.26|120.67|118.67|0
1654242300000|2022-06-03 07:45:00|120.92|118.92|122.51|120.51|122.76|120.76|120.83|118.83|0
1654242600000|2022-06-03 07:50:00|122.59|120.59|122.5|120.5|123.26|121.26|121.92|119.92|0
1654242900000|2022-06-03 07:55:00|122.42|120.42|124.17|122.17|124.17|122.17|122.25|120.25|0
1654243200000|2022-06-03 08:00:00|124.25|122.25|124.58|122.58|126.27|124.27|123.75|121.75|0
1654243500000|2022-06-03 08:05:00|124.75|122.75|124.24|122.24|125.08|123.08|123.4|121.4|0
1654243800000|2022-06-03 08:10:00|124.32|122.32|122.39|120.39|124.32|122.32|121.48|119.48|0
1654244100000|2022-06-03 08:15:00|122.55|120.55|121.71|119.71|122.71|120.71|120.89|118.89|0
1654244400000|2022-06-03 08:20:00|121.55|119.55|123.54|121.54|123.54|121.54|121.38|119.38|0
1654244700000|2022-06-03 08:25:00|123.71|121.71|123.53|121.53|124.54|122.54|123.37|121.37|0
1654245000000|2022-06-03 08:30:00|123.7|121.7|123.69|121.69|124.03|122.03|122.69|120.69|0
1654245300000|2022-06-03 08:35:00|123.52|121.52|125.2|123.2|125.2|123.2|123.18|121.18|0
1654245600000|2022-06-03 08:40:00|125.37|123.37|124.68|122.68|125.45|123.45|124.18|122.18|0
1654245900000|2022-06-03 08:45:00|124.77|122.77|125.18|123.18|125.52|123.52|123.67|121.67|0
1654246200000|2022-06-03 08:50:00|125.35|123.35|125.51|123.51|126.87|124.87|125.01|123.01|0
1654246500000|2022-06-03 08:55:00|125.85|123.85|124.16|122.16|126.01|124.01|123.99|121.99|0
1654246800000|2022-06-03 09:00:00|124.08|122.08|125.5|123.5|125.5|123.5|123.65|121.65|0
1654247100000|2022-06-03 09:05:00|125.33|123.33|124.73|122.73|125.33|123.33|124.48|122.48|0
1654247400000|2022-06-03 09:10:00|124.64|122.64|125.31|123.31|125.31|123.31|124.47|122.47|0
1654247700000|2022-06-03 09:15:00|125.14|123.14|126.83|124.83|126.83|124.83|124.81|122.81|0
1654248000000|2022-06-03 09:20:00|126.66|124.66|126.57|124.57|126.83|124.83|126.15|124.15|0
1654248300000|2022-06-03 09:25:00|126.48|124.48|126.99|124.99|127.5|125.5|126.48|124.48|0
1654248600000|2022-06-03 09:30:00|126.81|124.81|127.49|125.49|129.03|127.03|126.81|124.81|0
1654248900000|2022-06-03 09:35:00|127.75|125.75|127.99|125.99|128.86|126.86|126.98|124.98|0
1654249200000|2022-06-03 09:40:00|127.82|125.82|127.81|125.81|128.16|126.16|127.48|125.48|0
1654249500000|2022-06-03 09:45:00|128.07|126.07|129.01|127.01|129.53|127.53|128.07|126.07|0
1654249800000|2022-06-03 09:50:00|128.84|126.84|126.69|124.69|128.84|126.84|126.27|124.27|0
1654250100000|2022-06-03 09:55:00|126.61|124.61|125.41|123.41|126.77|124.77|125.41|123.41|0
1654250400000|2022-06-03 10:00:00|125.07|123.07|126|124|126.42|124.42|125.07|123.07|0
1654250700000|2022-06-03 10:05:00|126.08|124.08|126.75|124.75|126.93|124.93|126.07|124.07|0
1654251000000|2022-06-03 10:10:00|127.09|125.09|127.77|125.77|127.77|125.77|126.07|124.07|0
1654251300000|2022-06-03 10:15:00|127.86|125.86|127.42|125.42|128.62|126.62|127.25|125.25|0
1654251600000|2022-06-03 10:20:00|127.51|125.51|126.39|124.39|127.68|125.68|125.71|123.71|0
1654251900000|2022-06-03 10:25:00|126.56|124.56|126.21|124.21|126.9|124.9|125.7|123.7|0
1654252200000|2022-06-03 10:30:00|126.04|124.04|125.19|123.19|126.04|124.04|125.02|123.02|0
1654252500000|2022-06-03 10:35:00|125.35|123.35|129.79|127.79|129.79|127.79|125.01|123.01|0
1654252800000|2022-06-03 10:40:00|129.53|127.53|131.69|129.69|131.95|129.95|128.76|126.76|0
1654253100000|2022-06-03 10:45:00|131.86|129.86|131.07|129.07|132.03|130.03|130.3|128.3|0
1654253400000|2022-06-03 10:50:00|130.98|128.98|132.02|130.02|132.89|130.89|130.81|128.81|0
1654253700000|2022-06-03 10:55:00|132.19|130.19|132.01|130.01|133.06|131.06|131.93|129.93|0
1654254000000|2022-06-03 11:00:00|132.1|130.1|131.75|129.75|132.19|130.19|130.79|128.79|0
1654254300000|2022-06-03 11:05:00|132|130|135.68|133.68|136.39|134.39|132|130|0
1654254600000|2022-06-03 11:10:00|135.77|133.77|136.38|134.38|136.38|134.38|135.32|133.32|0
1654254900000|2022-06-03 11:15:00|136.56|134.56|136.64|134.64|138.16|136.16|134.52|132.52|0
1654255200000|2022-06-03 11:20:00|137.17|135.17|135.58|133.58|137.53|135.53|135.58|133.58|0
1654255500000|2022-06-03 11:25:00|135.93|133.93|134.34|132.34|136.11|134.11|134.17|132.17|0
1654255800000|2022-06-03 11:30:00|134.17|132.17|133.11|131.11|135.57|133.57|133.11|131.11|0
1654256100000|2022-06-03 11:35:00|133.28|131.28|135.38|133.38|136.26|134.26|132.06|130.06|0
1654256400000|2022-06-03 11:40:00|135.55|133.55|137.31|135.31|137.85|135.85|134.85|132.85|0
1654256700000|2022-06-03 11:45:00|137.49|135.49|138.9|136.9|138.9|136.9|137.31|135.31|0
1654257000000|2022-06-03 11:50:00|139.08|137.08|137.83|135.83|139.44|137.44|137.12|135.12|0
1654257300000|2022-06-03 11:55:00|138.01|136.01|140.23|138.23|141.22|139.22|137.65|135.65|0
1654257600000|2022-06-03 12:00:00|140.5|138.5|136.75|134.75|140.5|138.5|136.4|134.4|0
1654257900000|2022-06-03 12:05:00|136.57|134.57|136.39|134.39|137.46|135.46|136.04|134.04|0
1654258200000|2022-06-03 12:10:00|136.21|134.21|134.97|132.97|136.39|134.39|134.8|132.8|0
1654258500000|2022-06-03 12:15:00|135.15|133.15|135.14|133.14|135.68|133.68|134.27|132.27|0
1654258800000|2022-06-03 12:20:00|134.97|132.97|134.87|132.87|138.32|136.32|134.43|132.43|0
1654259100000|2022-06-03 12:25:00|134.7|132.7|135.75|133.75|138.76|136.76|134.08|132.08|0
1654259400000|2022-06-03 12:30:00|135.04|133.04|127.59|125.59|141.99|139.99|126.74|124.74|0
1654259700000|2022-06-03 12:35:00|127.5|125.5|140.98|138.98|142.06|140.06|127.5|125.5|0
1654260000000|2022-06-03 12:40:00|141.25|139.25|144.04|142.04|145.87|143.87|140.89|138.89|0
1654260300000|2022-06-03 12:45:00|144.59|142.59|144.58|142.58|145.77|143.77|140.25|138.25|0
1654260600000|2022-06-03 12:50:00|145.31|143.31|144.39|142.39|147.32|145.32|143.49|141.49|0
1654260900000|2022-06-03 12:55:00|144.3|142.3|144.02|142.02|147.68|145.68|143.29|141.29|0
1654261200000|2022-06-03 13:00:00|143.66|141.66|144.19|142.19|145.84|143.84|142.21|140.21|0
1654261500000|2022-06-03 13:05:00|143.65|141.65|144.92|142.92|145.1|143.1|141.84|139.84|0
1654261800000|2022-06-03 13:10:00|145.28|143.28|145.82|143.82|147.2|145.2|144.46|142.46|0
1654262100000|2022-06-03 13:15:00|146|144|144.9|142.9|147.1|145.1|144.81|142.81|0
1654262400000|2022-06-03 13:20:00|145.08|143.08|147.09|145.09|148.02|146.02|145.08|143.08|0
1654262700000|2022-06-03 13:25:00|147|145|151.71|149.71|151.71|149.71|147|145|0
1654263000000|2022-06-03 13:30:00|152.27|150.27|142.63|140.63|154.15|152.15|141.07|139.07|0
1654263300000|2022-06-03 13:35:00|142.99|140.99|147.91|145.91|153.13|151.13|142.08|140.08|0
1654263600000|2022-06-03 13:40:00|147.54|145.54|157.35|155.35|157.35|155.35|145.16|143.16|0
1654263900000|2022-06-03 13:45:00|158.11|156.11|154.51|152.51|159.34|157.34|152.26|150.26|0
1654264200000|2022-06-03 13:50:00|153.47|151.47|153.84|151.84|158|156|151.22|149.22|0
1654264500000|2022-06-03 13:55:00|153.28|151.28|146.14|144.14|153.28|151.28|145.5|143.5|0
1654264800000|2022-06-03 14:00:00|145.68|143.68|145.85|143.85|148.34|146.34|139.89|137.89|0
1654265100000|2022-06-03 14:05:00|146.4|144.4|142.82|140.82|150.83|148.83|141.49|139.49|0
1654265400000|2022-06-03 14:10:00|142.91|140.91|144.01|142.01|151.34|149.34|141.98|139.98|0
1654265700000|2022-06-03 14:15:00|143.83|141.83|142.29|140.29|146.06|144.06|139.77|137.77|0
1654266000000|2022-06-03 14:20:00|143.41|141.41|146.21|144.21|150.2|148.2|141.92|139.92|0
1654266300000|2022-06-03 14:25:00|146.03|144.03|147.53|145.53|151.14|149.14|144.15|142.15|0
1654266600000|2022-06-03 14:30:00|148.66|146.66|147.14|145.14|153.06|151.06|146.3|144.3|0
1654266900000|2022-06-03 14:35:00|146.95|144.95|157.83|155.83|159.59|157.59|146.95|144.95|0
1654267200000|2022-06-03 14:40:00|158.42|156.42|157.24|155.24|161.56|159.56|157.24|155.24|0
1654267500000|2022-06-03 14:45:00|156.66|154.66|154.91|152.91|159.19|157.19|152.98|150.98|0
1654267800000|2022-06-03 14:50:00|155.49|153.49|157.62|155.62|157.62|155.62|153.37|151.37|0
1654268100000|2022-06-03 14:55:00|157.23|155.23|157.22|155.22|159.18|157.18|153.93|151.93|0
1654268400000|2022-06-03 15:00:00|158.2|156.2|162.61|160.61|164.29|162.29|157.03|155.03|0
1654268700000|2022-06-03 15:05:00|162.51|160.51|166.14|164.14|166.14|164.14|162.12|160.12|0
1654269000000|2022-06-03 15:10:00|165.94|163.94|168.92|166.92|170.53|168.53|165.94|163.94|0
1654269300000|2022-06-03 15:15:00|169.32|167.32|166.72|164.72|169.92|167.92|165.33|163.33|0
1654269600000|2022-06-03 15:20:00|167.12|165.12|168.71|166.71|169.11|167.11|165.93|163.93|0
1654269900000|2022-06-03 15:25:00|168.82|166.82|167.91|165.91|171.72|169.72|167.11|165.11|0
1654270200000|2022-06-03 15:30:00|168.11|166.11|163.73|161.73|169.71|167.71|163.34|161.34|0
1654270500000|2022-06-03 15:35:00|163.34|161.34|159.99|157.99|164.32|162.32|158.83|156.83|0
1654270800000|2022-06-03 15:40:00|160.19|158.19|161.75|159.75|162.93|160.93|159.21|157.21|0
1654271100000|2022-06-03 15:45:00|162.14|160.14|166.89|164.89|167.29|165.29|161.36|159.36|0
1654271400000|2022-06-03 15:50:00|167.09|165.09|168.68|166.68|169.68|167.68|165.69|163.69|0
1654271700000|2022-06-03 15:55:00|167.88|165.88|164.49|162.49|169.08|167.08|163.9|161.9|0
1654272000000|2022-06-03 16:00:00|165.28|163.28|158.47|156.47|165.28|163.28|157.5|155.5|0
1654272300000|2022-06-03 16:05:00|158.28|156.28|163.99|161.99|163.99|161.99|156.91|154.91|0
1654272600000|2022-06-03 16:10:00|163.4|161.4|163.39|161.39|165.19|163.19|161.61|159.61|0
1654272900000|2022-06-03 16:15:00|163.19|161.19|167.78|165.78|167.78|165.78|159.64|157.64|0
1654273200000|2022-06-03 16:20:00|167.98|165.98|159.04|157.04|168.99|166.99|157.28|155.28|0
1654273500000|2022-06-03 16:25:00|158.84|156.84|158.54|156.54|161.4|159.4|157.77|155.77|0
1654273800000|2022-06-03 16:30:00|158.44|156.44|159.81|157.81|160.99|158.99|157.66|155.66|0
1654274100000|2022-06-03 16:35:00|160.31|158.31|154.34|152.34|160.79|158.79|153.57|151.57|0
1654274400000|2022-06-03 16:40:00|154.73|152.73|156.86|154.86|158.62|156.62|153.95|151.95|0
1654274700000|2022-06-03 16:45:00|156.47|154.47|154.72|152.72|158.23|156.23|153.56|151.56|0
1654275000000|2022-06-03 16:50:00|155.49|153.49|153.74|151.74|158.61|156.61|153.65|151.65|0
1654275300000|2022-06-03 16:55:00|153.55|151.55|150.08|148.08|154.04|152.04|149.89|147.89|0
1654275600000|2022-06-03 17:00:00|150.27|148.27|142.72|140.72|151.04|149.04|142.35|140.35|0
1654275900000|2022-06-03 17:05:00|142.54|140.54|146.11|144.11|146.87|144.87|141.41|139.41|0
1654276200000|2022-06-03 17:10:00|145.92|143.92|149.35|147.35|149.54|147.54|145.16|143.16|0
1654276500000|2022-06-03 17:15:00|149.15|147.15|158.47|156.47|159.26|157.26|149.15|147.15|0
1654276800000|2022-06-03 17:20:00|158.27|156.27|155.51|153.51|159.22|157.22|154.93|152.93|0
1654277100000|2022-06-03 17:25:00|155.12|153.12|155.31|153.31|156.87|154.87|153.96|151.96|0
1654277400000|2022-06-03 17:30:00|155.5|153.5|156.86|154.86|159.8|157.8|155.5|153.5|0
1654277700000|2022-06-03 17:35:00|156.47|154.47|156.66|154.66|158.03|156.03|154.14|152.14|0
1654278000000|2022-06-03 17:40:00|156.46|154.46|162.35|160.35|163.84|161.84|156.46|154.46|0
1654278300000|2022-06-03 17:45:00|162.15|160.15|159.39|157.39|163.94|161.94|159.39|157.39|0
1654278600000|2022-06-03 17:50:00|158.99|156.99|160.36|158.36|160.76|158.76|157.81|155.81|0
1654278900000|2022-06-03 17:55:00|160.76|158.76|160.95|158.95|161.94|159.94|159.38|157.38|0
1654279200000|2022-06-03 18:00:00|161.74|159.74|160.15|158.15|164.72|162.72|158.78|156.78|0
1654279500000|2022-06-03 18:05:00|159.96|157.96|158.7|156.7|161.73|159.73|157.13|155.13|0
1654279800000|2022-06-03 18:10:00|159.09|157.09|156.53|154.53|159.49|157.49|156.15|154.15|0
1654280100000|2022-06-03 18:15:00|156.34|154.34|154.38|152.38|159.09|157.09|154.19|152.19|0
1654280400000|2022-06-03 18:20:00|154.19|152.19|156.13|154.13|157.9|155.9|154.19|152.19|0
1654280700000|2022-06-03 18:25:00|156.33|154.33|151.27|149.27|156.72|154.72|150.88|148.88|0
1654281000000|2022-06-03 18:30:00|150.5|148.5|154.06|152.06|154.65|152.65|150.31|148.31|0
1654281300000|2022-06-03 18:35:00|153.77|151.77|158.98|156.98|160.77|158.77|153.28|151.28|0
1654281600000|2022-06-03 18:40:00|159.28|157.28|156.41|154.41|160.77|158.77|156.41|154.41|0
1654281900000|2022-06-03 18:45:00|156.51|154.51|154.63|152.63|158.38|156.38|154.24|152.24|0
1654282200000|2022-06-03 18:50:00|154.43|152.43|154.82|152.82|156.4|154.4|153.26|151.26|0
1654282500000|2022-06-03 18:55:00|155.21|153.21|153.64|151.64|155.8|153.8|152.47|150.47|0
1654282800000|2022-06-03 19:00:00|153.44|151.44|153.54|151.54|157.67|155.67|152.08|150.08|0
1654283100000|2022-06-03 19:05:00|154.22|152.22|160.14|158.14|161.94|159.94|153.83|151.83|0
1654283400000|2022-06-03 19:10:00|160.34|158.34|164.74|162.74|165.05|163.05|158.35|156.35|0
1654283700000|2022-06-03 19:15:00|165.35|163.35|164.53|162.53|166.56|164.56|163.63|161.63|0
1654284000000|2022-06-03 19:20:00|164.33|162.33|164.93|162.93|166.35|164.35|162.32|160.32|0
1654284300000|2022-06-03 19:25:00|164.73|162.73|158.53|156.53|165.54|163.54|158.53|156.53|0
1654284600000|2022-06-03 19:30:00|158.72|156.72|160.91|158.91|162.31|160.31|158.72|156.72|0
1654284900000|2022-06-03 19:35:00|160.71|158.71|160.3|158.3|163.11|161.11|156.34|154.34|0
1654285200000|2022-06-03 19:40:00|159.9|157.9|164.1|162.1|164.71|162.71|157.92|155.92|0
1654285500000|2022-06-03 19:45:00|163.5|161.5|162.89|160.89|167.34|165.34|160.09|158.09|0
1654285800000|2022-06-03 19:50:00|165.91|163.91|159.09|157.09|166.32|164.32|157.31|155.31|0
1654286100000|2022-06-03 19:55:00|157.7|155.7|161.48|159.48|162.68|160.68|157.11|155.11|0
1654286400000|2022-06-03 20:00:00|161.28|159.28|161.87|159.87|164.49|162.49|161.27|159.27|0
1654286700000|2022-06-03 20:05:00|161.67|159.67|158.68|156.68|162.07|160.07|158.28|156.28|0
1654287000000|2022-06-03 20:10:00|158.48|156.48|157.09|155.09|159.27|157.27|156.5|154.5|0
1654499100000|2022-06-06 07:05:00|138.15|136.15|138.05|136.05|139.46|137.46|137.21|135.21|0
1654499400000|2022-06-06 07:10:00|138.14|136.14|138.13|136.13|139.27|137.27|137.76|135.76|0
1654499700000|2022-06-06 07:15:00|137.95|135.95|139.07|137.07|139.07|137.07|137.76|135.76|0
1654500000000|2022-06-06 07:20:00|138.88|136.88|137.09|135.09|140.39|138.39|136.81|134.81|0
1654500300000|2022-06-06 07:25:00|137.18|135.18|138.49|136.49|138.86|136.86|136.81|134.81|0
1654500600000|2022-06-06 07:30:00|138.3|136.3|140.37|138.37|141.04|139.04|138.3|136.3|0
1654500900000|2022-06-06 07:35:00|139.8|137.8|138.66|136.66|140.93|138.93|138.28|136.28|0
1654501200000|2022-06-06 07:40:00|138.1|136.1|138.65|136.65|139.22|137.22|136.97|134.97|0
1654501500000|2022-06-06 07:45:00|138.84|136.84|137.52|135.52|139.31|137.31|136.95|134.95|0
1654501800000|2022-06-06 07:50:00|137.7|135.7|132.86|130.86|138.27|136.27|130.65|128.65|0
1654502100000|2022-06-06 07:55:00|132.95|130.95|129.73|127.73|133.96|131.96|129.73|127.73|0
1654502400000|2022-06-06 08:00:00|129.46|127.46|127.9|125.9|129.55|127.55|127.36|125.36|0
1654502700000|2022-06-06 08:05:00|128.08|126.08|128.02|126.02|129.06|127.06|127.57|125.57|0
1654503000000|2022-06-06 08:10:00|127.65|125.65|125.12|123.12|128.38|126.38|124.41|122.41|0
1654503300000|2022-06-06 08:15:00|124.94|122.94|125.83|123.83|126.19|124.19|123.51|121.51|0
1654503600000|2022-06-06 08:20:00|126.1|124.1|124.92|122.92|126.19|124.19|124.74|122.74|0
1654503900000|2022-06-06 08:25:00|124.74|122.74|124.91|122.91|125.28|123.28|124.73|122.73|0
1654504200000|2022-06-06 08:30:00|124.73|122.73|125.62|123.62|125.81|123.81|122.95|120.95|0
1654504500000|2022-06-06 08:35:00|125.8|123.8|125.62|123.62|126.16|124.16|125.26|123.26|0
1654504800000|2022-06-06 08:40:00|125.44|123.44|125.43|123.43|125.61|123.61|124.54|122.54|0
1654505100000|2022-06-06 08:45:00|125.25|123.25|124.7|122.7|126.5|124.5|124.7|122.7|0
1654505400000|2022-06-06 08:50:00|124.61|122.61|123.44|121.44|125.96|123.96|123.26|121.26|0
1654505700000|2022-06-06 08:55:00|123.62|121.62|123.61|121.61|124.87|122.87|123.25|121.25|0
1654506000000|2022-06-06 09:00:00|123.79|121.79|124.86|122.86|125.4|123.4|123.43|121.43|0
1654506300000|2022-06-06 09:05:00|124.85|122.85|125.66|123.66|125.75|123.75|124.67|122.67|0
1654506600000|2022-06-06 09:10:00|125.75|123.75|125.38|123.38|126.1|124.1|125.38|123.38|0
1654506900000|2022-06-06 09:15:00|125.74|123.74|126.45|124.45|127|125|125.55|123.55|0
1654507200000|2022-06-06 09:20:00|126.63|124.63|126.8|124.8|127.35|125.35|126.36|124.36|0
1654507500000|2022-06-06 09:25:00|126.62|124.62|127.34|125.34|128.25|126.25|126.44|124.44|0
1654507800000|2022-06-06 09:30:00|127.52|125.52|127.88|125.88|128.61|126.61|127.34|125.34|0
1654508100000|2022-06-06 09:35:00|127.97|125.97|130.61|128.61|130.61|128.61|127.97|125.97|0
1654508400000|2022-06-06 09:40:00|130.7|128.7|130.97|128.97|131.53|129.53|129.32|127.32|0
1654508700000|2022-06-06 09:45:00|130.88|128.88|129.13|127.13|130.97|128.97|129.13|127.13|0
1654509000000|2022-06-06 09:50:00|129.22|127.22|130.58|128.58|130.77|128.77|128.94|126.94|0
1654509300000|2022-06-06 09:55:00|130.4|128.4|129.11|127.11|130.77|128.77|129.11|127.11|0
1654509600000|2022-06-06 10:00:00|129.29|127.29|127.83|125.83|129.66|127.66|127.1|125.1|0
1654509900000|2022-06-06 10:05:00|127.64|125.64|127.55|125.55|128.46|126.46|127.27|125.27|0
1654510200000|2022-06-06 10:10:00|127.45|125.45|127.63|125.63|128.18|126.18|127.09|125.09|0
1654510500000|2022-06-06 10:15:00|127.72|125.72|127.98|125.98|128.35|126.35|127.62|125.62|0
1654510800000|2022-06-06 10:20:00|127.8|125.8|126.89|124.89|128.16|126.16|126.52|124.52|0
1654511100000|2022-06-06 10:25:00|126.7|124.7|126.79|124.79|127.24|125.24|126.34|124.34|0
1654511400000|2022-06-06 10:30:00|126.7|124.7|126.14|124.14|127.42|125.42|125.79|123.79|0
1654511700000|2022-06-06 10:35:00|125.96|123.96|127.22|125.22|127.59|125.59|125.78|123.78|0
1654512000000|2022-06-06 10:40:00|127.04|125.04|126.76|124.76|127.13|125.13|126.67|124.67|0
1654512300000|2022-06-06 10:45:00|126.85|124.85|127.02|125.02|127.13|125.13|126.49|124.49|0
1654512600000|2022-06-06 10:50:00|126.94|124.94|125.93|123.93|127.2|125.2|125.75|123.75|0
1654512900000|2022-06-06 10:55:00|126.02|124.02|126.28|124.28|126.47|124.47|125.3|123.3|0
1654513200000|2022-06-06 11:00:00|126.1|124.1|127.73|125.73|128.1|126.1|126.1|124.1|0
1654513500000|2022-06-06 11:05:00|127.91|125.91|127.9|125.9|128.09|126.09|127.36|125.36|0
1654513800000|2022-06-06 11:10:00|127.81|125.81|128.07|126.07|128.08|126.08|127.53|125.53|0
1654514100000|2022-06-06 11:15:00|127.89|125.89|126.71|124.71|128.07|126.07|126.43|124.43|0
1654514400000|2022-06-06 11:20:00|126.61|124.61|125.34|123.34|127.15|125.15|125.16|123.16|0
1654514700000|2022-06-06 11:25:00|125.16|123.16|126.05|124.05|126.78|124.78|125.16|123.16|0
1654515000000|2022-06-06 11:30:00|126.15|124.15|126.23|124.23|126.59|124.59|124.97|122.97|0
1654515300000|2022-06-06 11:35:00|126.59|124.59|126.76|124.76|126.94|124.94|125.86|123.86|0
1654515600000|2022-06-06 11:40:00|126.67|124.67|128.12|126.12|128.21|126.21|126.67|124.67|0
1654515900000|2022-06-06 11:45:00|128.02|126.02|130.21|128.21|131.13|129.13|127.66|125.66|0
1654516200000|2022-06-06 11:50:00|130.31|128.31|128.47|126.47|130.95|128.95|127.64|125.64|0
1654516500000|2022-06-06 11:55:00|127.28|125.28|125.1|123.1|127.46|125.46|125.1|123.1|0
1654516800000|2022-06-06 12:00:00|124.74|122.74|125.99|123.99|126|124|124.74|122.74|0
1654517100000|2022-06-06 12:05:00|126.18|124.18|125.26|123.26|126.35|124.35|123.65|121.65|0
1654517400000|2022-06-06 12:10:00|125.08|123.08|124.54|122.54|125.26|123.26|124.1|122.1|0
1654517700000|2022-06-06 12:15:00|124.45|122.45|125.43|123.43|125.43|123.43|123.82|121.82|0
1654518000000|2022-06-06 12:20:00|125.34|123.34|127.59|125.59|128.05|126.05|125.34|123.34|0
1654518300000|2022-06-06 12:25:00|127.78|125.78|127.86|125.86|128.05|126.05|125.59|123.59|0
1654518600000|2022-06-06 12:30:00|127.76|125.76|126.13|124.13|127.76|125.76|125.77|123.77|0
1654518900000|2022-06-06 12:35:00|125.95|123.95|123.73|121.73|125.95|123.95|123.73|121.73|0
1654519200000|2022-06-06 12:40:00|123.91|121.91|124.61|122.61|125.51|123.51|123.73|121.73|0
1654519500000|2022-06-06 12:45:00|124.79|122.79|123.27|121.27|124.97|122.97|121.41|119.41|0
1654519800000|2022-06-06 12:50:00|123.36|121.36|124.96|122.96|125.68|123.68|122.82|120.82|0
1654520100000|2022-06-06 12:55:00|125.13|123.13|125.85|123.85|126.21|124.21|124.51|122.51|0
1654520400000|2022-06-06 13:00:00|125.67|123.67|125.48|123.48|126.57|124.57|125.3|123.3|0
1654520700000|2022-06-06 13:05:00|125.75|123.75|124.21|122.21|125.75|123.75|123.5|121.5|0
1654521000000|2022-06-06 13:10:00|124.39|122.39|124.2|122.2|124.57|122.57|123.13|121.13|0
1654521300000|2022-06-06 13:15:00|124.03|122.03|126.35|124.35|128.17|126.17|124.03|122.03|0
1654521600000|2022-06-06 13:20:00|126.53|124.53|127.61|125.61|128.7|126.7|126.17|124.17|0
1654521900000|2022-06-06 13:25:00|127.79|125.79|127.6|125.6|128.7|126.7|127.6|125.6|0
1654522200000|2022-06-06 13:30:00|126.61|124.61|128.14|126.14|131.07|129.07|124.18|122.18|0
1654522500000|2022-06-06 13:35:00|127.96|125.96|131.05|129.05|134.39|132.39|127.32|125.32|0
1654522800000|2022-06-06 13:40:00|130.69|128.69|127.58|125.58|132.53|130.53|122.55|120.55|0
1654523100000|2022-06-06 13:45:00|128.49|126.49|131.96|129.96|135.49|133.49|127.13|125.13|0
1654523400000|2022-06-06 13:50:00|131.77|129.77|130.57|128.57|134.55|132.55|129.56|127.56|0
1654523700000|2022-06-06 13:55:00|130.85|128.85|125.2|123.2|132.32|130.32|125.02|123.02|0
1654524000000|2022-06-06 14:00:00|123.95|121.95|117.59|115.59|125.2|123.2|116.72|114.72|0
1654524300000|2022-06-06 14:05:00|117.94|115.94|117|115|118.18|116.18|113.88|111.88|0
1654524600000|2022-06-06 14:10:00|116.65|114.65|115.94|113.94|117.87|115.87|115.08|113.08|0
1654524900000|2022-06-06 14:15:00|115.6|113.6|118.91|116.91|120.69|118.69|115.42|113.42|0
1654525200000|2022-06-06 14:20:00|119.62|117.62|119.61|117.61|120.68|118.68|117.68|115.68|0
1654525500000|2022-06-06 14:25:00|119.79|117.79|118.37|116.37|121.74|119.74|116.53|114.53|0
1654525800000|2022-06-06 14:30:00|117.67|115.67|116.96|114.96|119.6|117.6|116.08|114.08|0
1654526100000|2022-06-06 14:35:00|116.78|114.78|117.82|115.82|120.3|118.3|116.08|114.08|0
1654526400000|2022-06-06 14:40:00|117.12|115.12|117.11|115.11|121.18|119.18|116.07|114.07|0
1654526700000|2022-06-06 14:45:00|116.76|114.76|116.06|114.06|118.69|116.69|116.06|114.06|0
1654527000000|2022-06-06 14:50:00|116.23|114.23|119.38|117.38|119.56|117.56|114.49|112.49|0
1654527300000|2022-06-06 14:55:00|118.85|116.85|117.26|115.26|120.09|118.09|116.74|114.74|0
1654527600000|2022-06-06 15:00:00|117.09|115.09|118.66|116.66|119.01|117.01|114.65|112.65|0
1654527900000|2022-06-06 15:05:00|118.84|116.84|122.74|120.74|123.1|121.1|116.9|114.9|0
1654528200000|2022-06-06 15:10:00|123.28|121.28|129.09|127.09|130.94|128.94|123.28|121.28|0
1654528500000|2022-06-06 15:15:00|130.01|128.01|142.06|140.06|142.06|140.06|129.09|127.09|0
1654528800000|2022-06-06 15:20:00|142.44|140.44|140.72|138.72|143.01|141.01|138.64|136.64|0
1654529100000|2022-06-06 15:25:00|140.53|138.53|138.26|136.26|141.67|139.67|137.51|135.51|0
1654529400000|2022-06-06 15:30:00|138.82|136.82|139.76|137.76|140.52|138.52|136.76|134.76|0
1654529700000|2022-06-06 15:35:00|139.95|137.95|138.67|136.67|141.84|139.84|136.77|134.77|0
1654530000000|2022-06-06 15:40:00|139.23|137.23|133.77|131.77|139.61|137.61|133.39|131.39|0
1654530300000|2022-06-06 15:45:00|134.14|132.14|136.19|134.19|136.19|134.19|130.98|128.98|0
1654530600000|2022-06-06 15:50:00|136.57|134.57|135.25|133.25|137.32|135.32|133.57|131.57|0
1654530900000|2022-06-06 15:55:00|134.87|132.87|134.86|132.86|136.75|134.75|133.56|131.56|0
1654531200000|2022-06-06 16:00:00|135.24|133.24|146.12|144.12|148.27|146.27|134.68|132.68|0
1654531500000|2022-06-06 16:05:00|145.73|143.73|148.85|146.85|149.04|147.04|143.98|141.98|0
1654531800000|2022-06-06 16:10:00|149.04|147.04|151.4|149.4|152.99|150.99|148.26|146.26|0
1654532100000|2022-06-06 16:15:00|152.39|150.39|149.81|147.81|153.18|151.18|148.24|146.24|0
1654532400000|2022-06-06 16:20:00|150.01|148.01|152.57|150.57|152.57|150.57|148.05|146.05|0
1654532700000|2022-06-06 16:25:00|152.18|150.18|153.36|151.36|154.75|152.75|149.61|147.61|0
1654533000000|2022-06-06 16:30:00|153.56|151.56|150.88|148.88|157.36|155.36|150.78|148.78|0
1654533300000|2022-06-06 16:35:00|151.17|149.17|148.8|146.8|151.77|149.77|148.41|146.41|0
1654533600000|2022-06-06 16:40:00|148.61|146.61|147.92|145.92|149.98|147.98|146.84|144.84|0
1654533900000|2022-06-06 16:45:00|147.62|145.62|147.42|145.42|148.4|146.4|145.86|143.86|0
1654534200000|2022-06-06 16:50:00|148|146|147.41|145.41|151.15|149.15|147.41|145.41|0
1654534500000|2022-06-06 16:55:00|147.71|145.71|145.45|143.45|148.19|146.19|144.49|142.49|0
1654534800000|2022-06-06 17:00:00|145.26|143.26|149.16|147.16|149.16|147.16|145.26|143.26|0
1654535100000|2022-06-06 17:05:00|148.77|146.77|146.8|144.8|149.16|147.16|145.25|143.25|0
1654535400000|2022-06-06 17:10:00|146.22|144.22|148.93|146.93|151.11|149.11|146.22|144.22|0
1654535700000|2022-06-06 17:15:00|149.13|147.13|149.71|147.71|152.69|150.69|148.34|146.34|0
1654536000000|2022-06-06 17:20:00|150.11|148.11|148.91|146.91|152.69|150.69|147.34|145.34|0
1654536300000|2022-06-06 17:25:00|149.51|147.51|148.12|146.12|150.49|148.49|147.73|145.73|0
1654536600000|2022-06-06 17:30:00|148.51|146.51|146.15|144.15|149.3|147.3|145.37|143.37|0
1654536900000|2022-06-06 17:35:00|146.74|144.74|140.52|138.52|146.93|144.93|138.8|136.8|0
1654537200000|2022-06-06 17:40:00|140.14|138.14|137.65|135.65|140.71|138.71|136.13|134.13|0
1654537500000|2022-06-06 17:45:00|137.46|135.46|137.45|135.45|140.32|138.32|136.88|134.88|0
1654537800000|2022-06-06 17:50:00|136.88|134.88|136.11|134.11|137.83|135.83|134.61|132.61|0
1654538100000|2022-06-06 17:55:00|136.49|134.49|134.03|132.03|136.49|134.49|133.84|131.84|0
1654538400000|2022-06-06 18:00:00|133.84|131.84|134.59|132.59|135.91|133.91|133.84|131.84|0
1654538700000|2022-06-06 18:05:00|134.78|132.78|136.47|134.47|138.75|136.75|134.02|132.02|0
1654539000000|2022-06-06 18:10:00|136.66|134.66|138.36|136.36|138.36|136.36|135.71|133.71|0
1654539300000|2022-06-06 18:15:00|138.74|136.74|139.12|137.12|141.04|139.04|137.6|135.6|0
1654539600000|2022-06-06 18:20:00|139.69|137.69|145.69|143.69|147.65|145.65|139.31|137.31|0
1654539900000|2022-06-06 18:25:00|146.47|144.47|149.21|147.21|151|149|145.49|143.49|0
1654540200000|2022-06-06 18:30:00|150.6|148.6|149.01|147.01|151.2|149.2|147.83|145.83|0
1654540500000|2022-06-06 18:35:00|148.72|146.72|151.58|149.58|152.38|150.38|147.24|145.24|0
1654540800000|2022-06-06 18:40:00|151.38|149.38|148.01|146.01|151.88|149.88|147.42|145.42|0
1654541100000|2022-06-06 18:45:00|148.11|146.11|148.99|146.99|149.19|147.19|145.56|143.56|0
1654541400000|2022-06-06 18:50:00|149.98|147.98|149.18|147.18|156.57|154.57|148.78|146.78|0
1654541700000|2022-06-06 18:55:00|149.38|147.38|148.97|146.97|150.96|148.96|146.03|144.03|0
1654542000000|2022-06-06 19:00:00|149.57|147.57|149.27|147.27|151.35|149.35|146.22|144.22|0
1654542300000|2022-06-06 19:05:00|149.76|147.76|151.54|149.54|153.34|151.34|148.18|146.18|0
1654542600000|2022-06-06 19:10:00|151.94|149.94|152.13|150.13|154.32|152.32|150.35|148.35|0
1654542900000|2022-06-06 19:15:00|152.53|150.53|156.12|154.12|156.12|154.12|149.16|147.16|0
1654543200000|2022-06-06 19:20:00|156.52|154.52|154.71|152.71|159.34|157.34|152.71|150.71|0
1654543500000|2022-06-06 19:25:00|154.51|152.51|155.1|153.1|156.31|154.31|153.11|151.11|0
1654543800000|2022-06-06 19:30:00|155.3|153.3|154.69|152.69|156.3|154.3|152.3|150.3|0
1654544100000|2022-06-06 19:35:00|154.29|152.29|156.49|154.49|159.32|157.32|153.89|151.89|0
1654544400000|2022-06-06 19:40:00|156.89|154.89|149.32|147.32|158.1|156.1|149.32|147.32|0
1654544700000|2022-06-06 19:45:00|149.51|147.51|153.47|151.47|155.08|153.08|148.14|146.14|0
1654545000000|2022-06-06 19:50:00|153.67|151.67|145.52|143.52|153.67|151.67|145.52|143.52|0
1654545300000|2022-06-06 19:55:00|146.9|144.9|147.88|145.88|150.67|148.67|143.95|141.95|0
1654545600000|2022-06-06 20:00:00|149.27|147.27|150.46|148.46|151.07|149.07|148.08|146.08|0
1654545900000|2022-06-06 20:05:00|150.26|148.26|150.46|148.46|150.86|148.86|149.07|147.07|0
1654546200000|2022-06-06 20:10:00|150.26|148.26|150.85|148.85|151.06|149.06|149.06|147.06|0
1654546500000|2022-06-06 20:15:00|151.05|148.45|149.45|147.05|151.25|148.85|149.25|146.85|0
1654546800000|2022-06-06 20:20:00|149.65|147.25|149.34|146.94|149.65|147.25|148.84|146.44|0
1654547100000|2022-06-06 20:25:00|149.24|146.84|150.43|148.03|150.43|148.03|149.04|146.64|0
1654547400000|2022-06-06 20:30:00|150.13|147.73|148.43|146.03|150.23|147.83|148.23|145.83|0
1654547700000|2022-06-06 20:35:00|148.34|145.94|147.63|145.23|148.83|146.43|147.43|145.03|0
1654548000000|2022-06-06 20:40:00|147.73|145.33|147.82|145.42|148.22|145.82|147.63|145.23|0
1654548300000|2022-06-06 20:45:00|148.02|145.62|148.01|145.61|148.21|145.81|147.82|145.42|0
1654548600000|2022-06-06 20:50:00|147.62|145.22|146.82|144.42|148.01|145.61|146.62|144.22|0
1654548900000|2022-06-06 20:55:00|146.62|144.22|147.99|145.59|147.99|145.59|146.42|144.02|0
1654549200000|2022-06-06 21:00:00|147.87|145.47|147.64|145.24|148.05|145.65|147.64|145.24|0
1654549500000|2022-06-06 21:05:00|147.6|145.2|147.54|145.14|147.6|145.2|147.2|144.8|0
1654549800000|2022-06-06 21:10:00|147.29|144.89|147.71|145.31|148.52|146.12|147.26|144.86|0
1654550100000|2022-06-06 21:15:00|147.5|145.1|147.72|145.32|147.76|145.36|147.36|144.96|0
1654550400000|2022-06-06 21:20:00|147.76|145.36|147.92|145.52|148.07|145.67|147.53|145.13|0
1654550700000|2022-06-06 21:25:00|147.96|145.56|147.69|145.29|148.01|145.61|147.69|145.29|0
1654551000000|2022-06-06 21:30:00|147.66|145.26|148.49|146.09|148.49|146.09|147.65|145.25|0
1654551300000|2022-06-06 21:35:00|148.69|146.29|148.43|146.03|148.77|146.37|148.02|145.62|0
1654551600000|2022-06-06 21:40:00|148.28|145.88|148.01|145.61|148.28|145.88|148.01|145.61|0
1654551900000|2022-06-06 21:45:00|147.84|145.44|147.66|145.26|147.84|145.44|147.54|145.14|0
1654552200000|2022-06-06 21:50:00|147.86|145.46|147.65|145.25|147.86|145.46|147.65|145.25|0
1654552500000|2022-06-06 21:55:00|147.62|145.22|147.22|144.82|147.62|145.22|147.22|144.82|0
1654552800000|2022-06-06 22:00:00|148.02|145.62|147.42|145.02|148.11|145.71|145.84|143.44|0
1654553100000|2022-06-06 22:05:00|146.92|144.52|148.3|145.9|148.3|145.9|146.32|143.92|0
1654553400000|2022-06-06 22:10:00|148.1|145.7|147.3|144.9|148.5|146.1|147.01|144.61|0
1654553700000|2022-06-06 22:15:00|147.69|145.29|148.59|146.19|149.08|146.68|147.1|144.7|0
1654554000000|2022-06-06 22:20:00|148.48|146.08|150.17|147.77|150.37|147.97|148.48|146.08|0
1654554300000|2022-06-06 22:25:00|150.27|147.87|149.77|147.37|150.27|147.87|149.27|146.87|0
1654554600000|2022-06-06 22:30:00|149.86|147.46|150.86|148.46|151.06|148.66|149.46|147.06|0
1654554900000|2022-06-06 22:35:00|150.76|148.36|152.05|149.65|152.66|150.26|149.85|147.45|0
1654555200000|2022-06-06 22:40:00|151.85|149.45|151.84|149.44|152.45|150.05|150.95|148.55|0
1654555500000|2022-06-06 22:45:00|151.64|149.24|151.04|148.64|151.84|149.44|150.24|147.84|0
1654555800000|2022-06-06 22:50:00|150.94|148.54|151.23|148.83|151.43|149.03|150.03|147.63|0
1654556100000|2022-06-06 22:55:00|151.43|149.03|151.42|149.02|152.23|149.83|151.33|148.93|0
1654556400000|2022-06-06 23:00:00|151.33|148.93|150.92|148.52|152.02|149.62|150.81|148.41|0
1654556700000|2022-06-06 23:05:00|150.81|148.41|149.61|147.21|151.01|148.61|149.61|147.21|0
1654557000000|2022-06-06 23:10:00|149.81|147.41|149.2|146.8|149.91|147.51|149|146.6|0
1654557300000|2022-06-06 23:15:00|149|146.6|149.19|146.79|149.4|147|149|146.6|0
1654557600000|2022-06-06 23:20:00|148.99|146.59|149.69|147.29|149.79|147.39|148.99|146.59|0
1654557900000|2022-06-06 23:25:00|149.79|147.39|149.28|146.88|149.79|147.39|148.98|146.58|0
1654558200000|2022-06-06 23:30:00|148.98|146.58|149.37|146.97|149.37|146.97|148.97|146.57|0
1654558500000|2022-06-06 23:35:00|149.17|146.77|149.57|147.17|149.97|147.57|148.97|146.57|0
1654558800000|2022-06-06 23:40:00|149.77|147.37|149.16|146.76|150.16|147.76|149.16|146.76|0
1654559100000|2022-06-06 23:45:00|148.96|146.56|146.37|143.97|149.16|146.76|146.37|143.97|0
1654559400000|2022-06-06 23:50:00|146.17|143.77|146.17|143.77|146.87|144.47|145.18|142.78|0
1654559700000|2022-06-06 23:55:00|146.27|143.87|147.35|144.95|147.35|144.95|145.37|142.97|0
1654560000000|2022-06-07 00:00:00|147.15|144.75|152.85|150.45|153.05|150.65|147.15|144.75|0
1654560300000|2022-06-07 00:05:00|153.14|150.74|154.46|152.06|154.76|152.36|152.94|150.54|0
1654560600000|2022-06-07 00:10:00|154.55|152.15|155.56|153.16|155.97|153.57|154.35|151.95|0
1654560900000|2022-06-07 00:15:00|155.36|152.96|154.54|152.14|156.78|154.38|154.04|151.64|0
1654561200000|2022-06-07 00:20:00|155.05|152.65|156.77|154.37|157.08|154.68|154.74|152.34|0
1654561500000|2022-06-07 00:25:00|156.97|154.57|156.46|154.06|157.58|155.18|156.35|153.95|0
1654561800000|2022-06-07 00:30:00|156.35|153.95|160.17|157.77|160.58|158.18|156.35|153.95|0
1654562100000|2022-06-07 00:35:00|159.15|156.75|157.11|154.71|159.55|157.15|157.11|154.71|0
1654562400000|2022-06-07 00:40:00|156.9|154.5|156.69|154.29|157.92|155.52|156.69|154.29|0
1654562700000|2022-06-07 00:45:00|156.9|154.5|157.09|154.69|158.32|155.92|156.69|154.29|0
1654563000000|2022-06-07 00:50:00|156.89|154.49|158.62|156.22|158.92|156.52|156.48|154.08|0
1654563300000|2022-06-07 00:55:00|157.7|155.3|157.59|155.19|158.3|155.9|157.09|154.69|0
1654563600000|2022-06-07 01:00:00|157.49|155.09|155.05|152.65|157.69|155.29|155.05|152.65|0
1654563900000|2022-06-07 01:05:00|155.25|152.85|155.45|153.05|155.65|153.25|154.04|151.64|0
1654564200000|2022-06-07 01:10:00|155.24|152.84|156.45|154.05|156.86|154.46|154.84|152.44|0
1654564500000|2022-06-07 01:15:00|156.65|154.25|154.62|152.22|156.96|154.56|153.93|151.53|0
1654564800000|2022-06-07 01:20:00|154.53|152.13|156.23|153.83|156.64|154.24|154.53|152.13|0
1654565100000|2022-06-07 01:25:00|156.44|154.04|169.24|166.84|171.64|169.24|156.44|154.04|0
1654565400000|2022-06-07 01:30:00|168.82|166.42|166.88|164.48|170.69|168.29|166.57|164.17|0
1654565700000|2022-06-07 01:35:00|166.78|164.38|165.38|162.98|167.46|165.06|164.56|162.16|0
1654566000000|2022-06-07 01:40:00|165.59|163.19|162.7|160.3|166|163.6|162.7|160.3|0
1654566300000|2022-06-07 01:45:00|162.49|160.09|162.28|159.88|163.52|161.12|161.46|159.06|0
1654566600000|2022-06-07 01:50:00|162.48|160.08|162.89|160.49|163.2|160.8|162.18|159.78|0
1654566900000|2022-06-07 01:55:00|163.09|160.69|163.7|161.3|165.36|162.96|162.89|160.49|0
1654567200000|2022-06-07 02:00:00|163.5|161.1|164.32|161.92|164.73|162.33|162.68|160.28|0
1654567500000|2022-06-07 02:05:00|164.22|161.82|167.21|164.81|167.21|164.81|163.49|161.09|0
1654567800000|2022-06-07 02:10:00|167|164.6|168.14|165.74|168.45|166.05|167|164.6|0
1654568100000|2022-06-07 02:15:00|168.03|165.63|168.03|165.63|168.45|166.05|166.78|164.38|0
1654568400000|2022-06-07 02:20:00|167.82|165.42|165.94|163.54|167.93|165.53|165.53|163.13|0
1654568700000|2022-06-07 02:25:00|165.84|163.44|166.97|164.57|167.08|164.68|165.53|163.13|0
1654569000000|2022-06-07 02:30:00|166.87|164.47|167.8|165.4|168.01|165.61|166.55|164.15|0
1654569300000|2022-06-07 02:35:00|167.59|165.19|167.69|165.29|168|165.6|166.96|164.56|0
1654569600000|2022-06-07 02:40:00|167.79|165.39|168.1|165.7|168.21|165.81|167.58|165.18|0
1654569900000|2022-06-07 02:45:00|168.2|165.8|169.03|166.63|169.77|167.37|168.2|165.8|0
1654570200000|2022-06-07 02:50:00|169.14|166.74|168.4|166|169.24|166.84|168.19|165.79|0
1654570500000|2022-06-07 02:55:00|168.61|166.21|168.6|166.2|169.65|167.25|168.39|165.99|0
1654570800000|2022-06-07 03:00:00|168.5|166.1|167.91|165.51|168.81|166.41|167.49|165.09|0
1654571100000|2022-06-07 03:05:00|167.7|165.3|168.97|166.57|168.97|166.57|167.7|165.3|0
1654571400000|2022-06-07 03:10:00|168.76|166.36|167.51|165.11|168.76|166.36|167.09|164.69|0
1654571700000|2022-06-07 03:15:00|167.3|164.9|164.4|162|167.51|165.11|163.99|161.59|0
1654572000000|2022-06-07 03:20:00|164.81|162.41|163.16|160.76|164.81|162.41|163.16|160.76|0
1654572300000|2022-06-07 03:25:00|163.36|160.96|163.77|161.37|163.77|161.37|162.13|159.73|0
1654572600000|2022-06-07 03:30:00|163.67|161.27|163.96|161.56|164.17|161.77|163.56|161.16|0
1654572900000|2022-06-07 03:35:00|163.76|161.36|163.24|160.84|164.79|162.39|162.52|160.12|0
1654573200000|2022-06-07 03:40:00|163.34|160.94|162.92|160.52|163.75|161.35|162.72|160.32|0
1654573500000|2022-06-07 03:45:00|162.72|160.32|162.1|159.7|163.33|160.93|161.89|159.49|0
1654573800000|2022-06-07 03:50:00|162.2|159.8|161.68|159.28|163.12|160.72|161.48|159.08|0
1654574100000|2022-06-07 03:55:00|162.09|159.69|164.04|161.64|164.14|161.74|161.27|158.87|0
1654574400000|2022-06-07 04:00:00|163.83|161.43|165.06|162.66|165.58|163.18|163.83|161.43|0
1654574700000|2022-06-07 04:05:00|165.16|162.76|164.74|162.34|165.16|162.76|164.13|161.73|0
1654575000000|2022-06-07 04:10:00|164.95|162.55|164.53|162.13|164.95|162.55|164.32|161.92|0
1654575300000|2022-06-07 04:15:00|164.64|162.24|164.32|161.92|165.15|162.75|164.32|161.92|0
1654575600000|2022-06-07 04:20:00|164.52|162.12|163.49|161.09|164.52|162.12|163.28|160.88|0
1654575900000|2022-06-07 04:25:00|163.39|160.99|162.86|160.46|163.89|161.49|162.86|160.46|0
1654576200000|2022-06-07 04:30:00|163.07|160.67|168.23|165.83|168.44|166.04|162.86|160.46|0
1654576500000|2022-06-07 04:35:00|168.44|166.04|166.98|164.58|168.44|166.04|166.36|163.96|0
1654576800000|2022-06-07 04:40:00|166.88|164.48|167.18|164.78|167.71|165.31|166.77|164.37|0
1654577100000|2022-06-07 04:45:00|167.39|164.99|167.18|164.78|168.54|166.14|166.97|164.57|0
1654577400000|2022-06-07 04:50:00|167.38|164.98|167.38|164.98|167.59|165.19|166.45|164.05|0
1654577700000|2022-06-07 04:55:00|167.17|164.77|166.65|164.25|167.17|164.77|166.03|163.63|0
1654578000000|2022-06-07 05:00:00|166.54|164.14|166.12|163.72|166.95|164.55|165.5|163.1|0
1654578300000|2022-06-07 05:05:00|166.33|163.93|168.61|166.21|168.82|166.42|166.33|163.93|0
1654578600000|2022-06-07 05:10:00|168.81|166.41|169.64|167.24|170.06|167.66|167.98|165.58|0
1654578900000|2022-06-07 05:15:00|169.75|167.35|168.8|166.4|169.75|167.35|167.97|165.57|0
1654579200000|2022-06-07 05:20:00|169.01|166.61|171.52|169.12|172.15|169.75|167.87|165.47|0
1654579500000|2022-06-07 05:25:00|171.73|169.33|176.47|174.07|176.58|174.18|171.62|169.22|0
1654579800000|2022-06-07 05:30:00|176.26|173.86|174.5|172.1|176.26|173.86|173.66|171.26|0
1654580100000|2022-06-07 05:35:00|174.29|171.89|174.82|172.42|175.77|173.37|173.44|171.04|0
1654580400000|2022-06-07 05:40:00|174.92|172.52|173.85|171.45|174.92|172.52|172.8|170.4|0
1654580700000|2022-06-07 05:45:00|173.64|171.24|173.64|171.24|175.12|172.72|172.58|170.18|0
1654581000000|2022-06-07 05:50:00|173.42|171.02|173.42|171.02|174.06|171.66|172.58|170.18|0
1654581300000|2022-06-07 05:55:00|173.21|170.81|174.68|172.28|174.89|172.49|172.15|169.75|0
1654581600000|2022-06-07 06:00:00|174.05|171.65|167.74|165.34|174.26|171.86|166.91|164.51|0
1654581900000|2022-06-07 06:05:00|167.11|164.71|169.19|166.79|169.61|167.21|167.11|164.71|0
1654582200000|2022-06-07 06:10:00|169.4|167|168.14|165.74|169.4|167|168.14|165.74|0
1654582500000|2022-06-07 06:15:00|168.04|165.64|167.51|165.11|168.35|165.95|166.68|164.28|0
1654582800000|2022-06-07 06:20:00|167.41|165.01|167.92|165.52|168.45|166.05|166.26|163.86|0
1654583100000|2022-06-07 06:25:00|167.71|165.31|165.63|163.23|168.45|166.05|165.63|163.23|0
1654583400000|2022-06-07 06:30:00|165.42|163.02|166.87|164.47|167.08|164.68|164.38|161.98|0
1654583700000|2022-06-07 06:35:00|166.66|164.26|167.49|165.09|167.9|165.5|166.24|163.84|0
1654584000000|2022-06-07 06:40:00|167.28|164.88|168.31|165.91|168.31|165.91|166.03|163.63|0
1654584300000|2022-06-07 06:45:00|168.1|165.7|168.73|166.33|171.24|168.84|168.1|165.7|0
1654584600000|2022-06-07 06:50:00|169.14|166.74|168.3|165.9|169.14|166.74|166.64|164.24|0
1654584900000|2022-06-07 06:55:00|168.93|166.53|168.5|166.1|170.08|167.68|168.5|166.1|0
1654585200000|2022-06-07 07:00:00|168.71|166.31|168.08|165.68|168.71|166.31|164.65|162.25|0
1654585500000|2022-06-07 07:05:00|167.88|165.88|164.65|162.65|169.03|167.03|164.65|162.65|0
1654585800000|2022-06-07 07:10:00|164.96|162.96|161.44|159.44|165.58|163.58|161.14|159.14|0
1654586100000|2022-06-07 07:15:00|161.03|159.03|165.03|163.03|165.34|163.34|158.57|156.57|0
1654586400000|2022-06-07 07:20:00|165.44|163.44|163.77|161.77|166.15|164.15|163.26|161.26|0
1654586700000|2022-06-07 07:25:00|163.46|161.46|163.04|161.04|164.49|162.49|161.39|159.39|0
1654587000000|2022-06-07 07:30:00|163.15|161.15|161.8|159.8|163.15|161.15|159.34|157.34|0
1654587300000|2022-06-07 07:35:00|162.11|160.11|165.09|163.09|165.1|163.1|161.39|159.39|0
1654587600000|2022-06-07 07:40:00|165.3|163.3|162.4|160.4|165.3|163.3|161.58|159.58|0
1654587900000|2022-06-07 07:45:00|162.61|160.61|160.24|158.24|162.61|160.61|157.89|155.89|0
1654588200000|2022-06-07 07:50:00|160.14|158.14|160.85|158.85|161.47|159.47|159.11|157.11|0
1654588500000|2022-06-07 07:55:00|160.95|158.95|161.76|159.76|161.97|159.97|159.51|157.51|0
1654588800000|2022-06-07 08:00:00|161.56|159.56|160.12|158.12|162.59|160.59|159.5|157.5|0
1654589100000|2022-06-07 08:05:00|159.91|157.91|159.29|157.29|160.22|158.22|157.66|155.66|0
1654589400000|2022-06-07 08:10:00|158.99|156.99|160|158|160.62|158.62|158.68|156.68|0
1654589700000|2022-06-07 08:15:00|159.9|157.9|160.92|158.92|162.56|160.56|159.8|157.8|0
1654590000000|2022-06-07 08:20:00|160.51|158.51|160.29|158.29|161.73|159.73|159.68|157.68|0
1654590300000|2022-06-07 08:25:00|160.5|158.5|160.9|158.9|160.91|158.91|158.65|156.65|0
1654590600000|2022-06-07 08:30:00|160.8|158.8|159.77|157.77|161.31|159.31|159.05|157.05|0
1654590900000|2022-06-07 08:35:00|159.67|157.67|156.4|154.4|160.08|158.08|156.2|154.2|0
1654591200000|2022-06-07 08:40:00|156.2|154.2|158.02|156.02|158.84|156.84|156.2|154.2|0
1654591500000|2022-06-07 08:45:00|157.61|155.61|158.62|156.62|158.83|156.83|157.41|155.41|0
1654591800000|2022-06-07 08:50:00|158.73|156.73|158.82|156.82|159.64|157.64|158.41|156.41|0
1654592100000|2022-06-07 08:55:00|159.02|157.02|158.81|156.81|159.43|157.43|158.2|156.2|0
1654592400000|2022-06-07 09:00:00|159.12|157.12|161.27|159.27|161.27|159.27|158|156|0
1654592700000|2022-06-07 09:05:00|161.06|159.06|161.88|159.88|162.91|160.91|160.65|158.65|0
1654593000000|2022-06-07 09:10:00|162.08|160.08|163.52|161.52|163.73|161.73|161.67|159.67|0
1654593300000|2022-06-07 09:15:00|163.42|161.42|161.25|159.25|164.35|162.35|161.25|159.25|0
1654593600000|2022-06-07 09:20:00|161.56|159.56|160.21|158.21|161.66|159.66|160.01|158.01|0
1654593900000|2022-06-07 09:25:00|160.32|158.32|158.98|156.98|160.32|158.32|158.37|156.37|0
1654594200000|2022-06-07 09:30:00|158.88|156.88|158.36|156.36|159.18|157.18|157.54|155.54|0
1654594500000|2022-06-07 09:35:00|158.26|156.26|160.19|158.19|160.19|158.19|157.95|155.95|0
1654594800000|2022-06-07 09:40:00|160.4|158.4|162.55|160.55|162.86|160.86|160.4|158.4|0
1654595100000|2022-06-07 09:45:00|162.65|160.65|163.06|161.06|163.48|161.48|162.44|160.44|0
1654595400000|2022-06-07 09:50:00|163.27|161.27|164.09|162.09|164.3|162.3|163.06|161.06|0
1654595700000|2022-06-07 09:55:00|164.29|162.29|164.08|162.08|164.5|162.5|162.64|160.64|0
1654596000000|2022-06-07 10:00:00|164.29|162.29|162.83|160.83|164.29|162.29|162.63|160.63|0
1654596300000|2022-06-07 10:05:00|163.04|161.04|162.73|160.73|163.24|161.24|162.62|160.62|0
1654596600000|2022-06-07 10:10:00|162.83|160.83|163.03|161.03|163.23|161.23|162.62|160.62|0
1654596900000|2022-06-07 10:15:00|163.13|161.13|169.37|167.37|169.48|167.48|163.03|161.03|0
1654597200000|2022-06-07 10:20:00|169.69|167.69|169.97|167.97|171.79|169.79|168.64|166.64|0
1654597500000|2022-06-07 10:25:00|169.76|167.76|168.79|166.79|170.05|168.05|167.12|165.12|0
1654597800000|2022-06-07 10:30:00|168.69|166.69|165.66|163.66|168.79|166.79|165.25|163.25|0
1654598100000|2022-06-07 10:35:00|165.45|163.45|163.9|161.9|165.97|163.97|163.38|161.38|0
1654598400000|2022-06-07 10:40:00|163.79|161.79|166.38|164.38|166.38|164.38|163.58|161.58|0
1654598700000|2022-06-07 10:45:00|166.27|164.27|163.57|161.57|166.48|164.48|163.16|161.16|0
1654599000000|2022-06-07 10:50:00|163.36|161.36|163.35|161.35|164.19|162.19|162.12|160.12|0
1654599300000|2022-06-07 10:55:00|163.46|161.46|172.75|170.75|174.65|172.65|162.53|160.53|0
1654599600000|2022-06-07 11:00:00|173.17|171.17|169.22|167.22|173.17|171.17|168.54|166.54|0
1654599900000|2022-06-07 11:05:00|169.63|167.63|175.92|173.92|176.13|174.13|169.01|167.01|0
1654600200000|2022-06-07 11:10:00|176.55|174.55|182.6|180.6|184.1|182.1|176.34|174.34|0
1654600500000|2022-06-07 11:15:00|182.71|180.71|177.82|175.82|183.45|181.45|177.5|175.5|0
1654600800000|2022-06-07 11:20:00|177.5|175.5|177.01|175.01|178.92|176.92|176.91|174.91|0
1654601100000|2022-06-07 11:25:00|177.12|175.12|174.89|172.89|178.39|176.39|174.04|172.04|0
1654601400000|2022-06-07 11:30:00|175.1|173.1|174.25|172.25|175.73|173.73|173.72|171.72|0
1654601700000|2022-06-07 11:35:00|174.14|172.14|174.03|172.03|174.88|172.88|173.4|171.4|0
1654602000000|2022-06-07 11:40:00|173.72|171.72|175.92|173.92|176.25|174.25|173.72|171.72|0
1654602300000|2022-06-07 11:45:00|176.03|174.03|174.13|172.13|176.03|174.03|174.02|172.02|0
1654602600000|2022-06-07 11:50:00|174.23|172.23|176.33|174.33|176.34|174.34|174.23|172.23|0
1654602900000|2022-06-07 11:55:00|176.12|174.12|175.27|173.27|176.87|174.87|174.85|172.85|0
1654603200000|2022-06-07 12:00:00|174.85|172.85|177.17|175.17|177.17|175.17|173.48|171.48|0
1654603500000|2022-06-07 12:05:00|177.38|175.38|177.59|175.59|177.8|175.8|175.69|173.69|0
1654603800000|2022-06-07 12:10:00|177.7|175.7|177.58|175.58|178.86|176.86|176.53|174.53|0
1654604100000|2022-06-07 12:15:00|177.37|175.37|179.71|177.71|180.13|178.13|176.73|174.73|0
1654604400000|2022-06-07 12:20:00|179.49|177.49|176.3|174.3|179.71|177.71|175.24|173.24|0
1654604700000|2022-06-07 12:25:00|175.87|173.87|176.71|174.71|176.83|174.83|175.24|173.24|0
1654605000000|2022-06-07 12:30:00|176.5|174.5|176.28|174.28|181.4|179.4|176.07|174.07|0
1654605300000|2022-06-07 12:35:00|176.39|174.39|178.19|176.19|180.33|178.33|175.65|173.65|0
1654605600000|2022-06-07 12:40:00|178.4|176.4|177.76|175.76|180.54|178.54|177.55|175.55|0
1654605900000|2022-06-07 12:45:00|177.55|175.55|180.52|178.52|180.74|178.74|175.64|173.64|0
1654606200000|2022-06-07 12:50:00|180.74|178.74|181.53|179.53|181.96|179.96|178.6|176.6|0
1654606500000|2022-06-07 12:55:00|181.31|179.31|182.59|180.59|183.02|181.02|180.03|178.03|0
1654606800000|2022-06-07 13:00:00|182.92|180.92|180.66|178.66|183.02|181.02|180.45|178.45|0
1654607100000|2022-06-07 13:05:00|180.87|178.87|182.15|180.15|182.58|180.58|180.02|178.02|0
1654607400000|2022-06-07 13:10:00|181.94|179.94|184.29|182.29|185.48|183.48|181.51|179.51|0
1654607700000|2022-06-07 13:15:00|184.08|182.08|183|181|184.08|182.08|181.07|179.07|0
1654608000000|2022-06-07 13:20:00|182.9|180.9|182.35|180.35|183.43|181.43|181.07|179.07|0
1654608300000|2022-06-07 13:25:00|181.92|179.92|179.89|177.89|183.42|181.42|179.67|177.67|0
1654608600000|2022-06-07 13:30:00|179.99|177.99|170.52|168.52|183.69|181.69|169.89|167.89|0
1654608900000|2022-06-07 13:35:00|170.1|168.1|171.77|169.77|173.24|171.24|167.59|165.59|0
1654609200000|2022-06-07 13:40:00|171.35|169.35|168.42|166.42|173.24|171.24|167.58|165.58|0
1654609500000|2022-06-07 13:45:00|168|166|166.33|164.33|170.51|168.51|165.71|163.71|0
1654609800000|2022-06-07 13:50:00|166.12|164.12|163.43|161.43|166.95|164.95|159.34|157.34|0
1654610100000|2022-06-07 13:55:00|162.61|160.61|166.11|164.11|167.77|165.77|161.28|159.28|0
1654610400000|2022-06-07 14:00:00|165.8|163.8|161.77|159.77|168.4|166.4|161.06|159.06|0
1654610700000|2022-06-07 14:05:00|161.36|159.36|166.34|164.34|168.22|166.22|159.32|157.32|0
1654611000000|2022-06-07 14:10:00|165.72|163.72|168.84|166.84|171.36|169.36|164.27|162.27|0
1654611300000|2022-06-07 14:15:00|168.63|166.63|168.2|166.2|171.98|169.98|165.91|163.91|0
1654611600000|2022-06-07 14:20:00|167.58|165.58|163.21|161.21|169.67|167.67|159.72|157.72|0
1654611900000|2022-06-07 14:25:00|163.01|161.01|152.42|150.42|164.45|162.45|151.42|149.42|0
1654612200000|2022-06-07 14:30:00|151.62|149.62|146.25|144.25|153.63|151.63|145.77|143.77|0
1654612500000|2022-06-07 14:35:00|146.06|144.06|139.61|137.61|147.44|145.44|138.45|136.45|0
1654612800000|2022-06-07 14:40:00|139.8|137.8|138.36|136.36|141.16|139.16|136.08|134.08|0
1654613100000|2022-06-07 14:45:00|138.75|136.75|135.31|133.31|139.52|137.52|134.93|132.93|0
1654613400000|2022-06-07 14:50:00|135.12|133.12|136.06|134.06|138.35|136.35|134.74|132.74|0
1654613700000|2022-06-07 14:55:00|136.44|134.44|139.3|137.3|140.26|138.26|136.25|134.25|0
1654614000000|2022-06-07 15:00:00|138.92|136.92|140.83|138.83|141.22|139.22|136.81|134.81|0
1654614300000|2022-06-07 15:05:00|141.03|139.03|139.64|137.64|143.74|141.74|139.64|137.64|0
1654614600000|2022-06-07 15:10:00|140.22|138.22|137.32|135.32|140.6|138.6|136.18|134.18|0
1654614900000|2022-06-07 15:15:00|137.9|135.9|142.15|140.15|142.54|140.54|136.94|134.94|0
1654615200000|2022-06-07 15:20:00|141.56|139.56|146.47|144.47|146.47|144.47|140.59|138.59|0
1654615500000|2022-06-07 15:25:00|147.07|145.07|148.48|146.48|150.05|148.05|144.7|142.7|0
1654615800000|2022-06-07 15:30:00|148.28|146.28|149.07|147.07|151.28|149.28|148.07|146.07|0
1654616100000|2022-06-07 15:35:00|148.87|146.87|147.07|145.07|151.87|149.87|147.07|145.07|0
1654616400000|2022-06-07 15:40:00|147.27|145.27|148.76|146.76|149.66|147.66|147.07|145.07|0
1654616700000|2022-06-07 15:45:00|148.85|146.85|154.48|152.48|154.89|152.89|146.66|144.66|0
1654617000000|2022-06-07 15:50:00|154.68|152.68|153.66|151.66|155.5|153.5|151.04|149.04|0
1654617300000|2022-06-07 15:55:00|153.87|151.87|148.43|146.43|153.87|151.87|147.44|145.44|0
1654617600000|2022-06-07 16:00:00|147.64|145.64|149.82|147.82|150.63|148.63|146.64|144.64|0
1654617900000|2022-06-07 16:05:00|150.02|148.02|151.83|149.83|154.26|152.26|150.02|148.02|0
1654618200000|2022-06-07 16:10:00|151.42|149.42|150.44|148.44|152.63|150.63|150.01|148.01|0
1654618500000|2022-06-07 16:15:00|151.04|149.04|154.48|152.48|156.73|154.73|150.24|148.24|0
1654618800000|2022-06-07 16:20:00|154.89|152.89|153.25|151.25|155.7|153.7|152.65|150.65|0
1654619100000|2022-06-07 16:25:00|153.46|151.46|151.63|149.63|153.46|151.46|150.22|148.22|0
1654619400000|2022-06-07 16:30:00|151.42|149.42|148.2|146.2|153.25|151.25|147.4|145.4|0
1654619700000|2022-06-07 16:35:00|148|146|146.4|144.4|149.4|147.4|146.4|144.4|0
1654620000000|2022-06-07 16:40:00|146.2|144.2|144.6|142.6|146.2|144.2|141.84|139.84|0
1654620300000|2022-06-07 16:45:00|144.4|142.4|142.82|140.82|144.4|142.4|142.03|140.03|0
1654620600000|2022-06-07 16:50:00|142.62|140.62|141.63|139.63|145.38|143.38|140.85|138.85|0
1654620900000|2022-06-07 16:55:00|141.43|139.43|142.21|140.21|143.99|141.99|141.04|139.04|0
1654621200000|2022-06-07 17:00:00|142.01|140.01|139.46|137.46|143.98|141.98|139.07|137.07|0
1654621500000|2022-06-07 17:05:00|139.66|137.66|137.32|135.32|141.41|139.41|137.32|135.32|0
1654621800000|2022-06-07 17:10:00|136.93|134.93|136.92|134.92|138.87|136.87|136.35|134.35|0
1654622100000|2022-06-07 17:15:00|136.73|134.73|134.68|132.68|137.31|135.31|133.88|131.88|0
1654622400000|2022-06-07 17:20:00|134.88|132.88|135.47|133.47|136.05|134.05|132.97|130.97|0
1654622700000|2022-06-07 17:25:00|135.28|133.28|134.88|132.88|136.24|134.24|134.12|132.12|0
1654623000000|2022-06-07 17:30:00|133.73|131.73|134.97|132.97|136.42|134.42|133.34|131.34|0
1654623300000|2022-06-07 17:35:00|135.26|133.26|135.16|133.16|137.19|135.19|133.91|131.91|0
1654623600000|2022-06-07 17:40:00|134.87|132.87|135.44|133.44|137.38|135.38|134.87|132.87|0
1654623900000|2022-06-07 17:45:00|135.63|133.63|135.43|133.43|137.18|135.18|134.08|132.08|0
1654624200000|2022-06-07 17:50:00|135.24|133.24|136|134|136.39|134.39|133.31|131.31|0
1654624500000|2022-06-07 17:55:00|136.39|134.39|136.16|134.16|136.97|134.97|134.41|132.41|0
1654624800000|2022-06-07 18:00:00|135.87|133.87|133.62|131.62|137.14|135.14|133.43|131.43|0
1654625100000|2022-06-07 18:05:00|133.43|131.43|127.29|125.29|134.21|132.21|126.91|124.91|0
1654625400000|2022-06-07 18:10:00|126.91|124.91|125.26|123.26|127.9|125.9|124.89|122.89|0
1654625700000|2022-06-07 18:15:00|124.89|122.89|127.7|125.7|128.08|126.08|124.14|122.14|0
1654626000000|2022-06-07 18:20:00|127.89|125.89|126.93|124.93|128.45|126.45|126.75|124.75|0
1654626300000|2022-06-07 18:25:00|126.75|124.75|126.17|124.17|128.25|126.25|125.42|123.42|0
1654626600000|2022-06-07 18:30:00|125.98|123.98|123.36|121.36|126.92|124.92|122.62|120.62|0
1654626900000|2022-06-07 18:35:00|123.17|121.17|124.84|122.84|125.41|123.41|122.8|120.8|0
1654627200000|2022-06-07 18:40:00|124.47|122.47|130.7|128.7|131.85|129.85|124.28|122.28|0
1654627500000|2022-06-07 18:45:00|131.27|129.27|133|131|133.77|131.77|128.79|126.79|0
1654627800000|2022-06-07 18:50:00|132.8|130.8|130.68|128.68|133.38|131.38|130.11|128.11|0
1654628100000|2022-06-07 18:55:00|131.45|129.45|128.58|126.58|132.22|130.22|128.2|126.2|0
1654628400000|2022-06-07 19:00:00|128.39|126.39|125.36|123.36|129.15|127.15|124.8|122.8|0
1654628700000|2022-06-07 19:05:00|125.18|123.18|125.17|123.17|126.87|124.87|123.49|121.49|0
1654629000000|2022-06-07 19:10:00|124.79|122.79|126.1|124.1|127.61|125.61|123.67|121.67|0
1654629300000|2022-06-07 19:15:00|126.29|124.29|124.22|122.22|126.29|124.29|123.47|121.47|0
1654629600000|2022-06-07 19:20:00|124.03|122.03|123.46|121.46|124.77|122.77|121.98|119.98|0
1654629900000|2022-06-07 19:25:00|123.09|121.09|122.71|120.71|124.39|122.39|122.15|120.15|0
1654630200000|2022-06-07 19:30:00|123.08|121.08|118.79|116.79|123.83|121.83|118.61|116.61|0
1654630500000|2022-06-07 19:35:00|118.98|116.98|116.03|114.03|119.35|117.35|116.03|114.03|0
1654630800000|2022-06-07 19:40:00|115.85|113.85|116.39|114.39|117.86|115.86|115.12|113.12|0
1654631100000|2022-06-07 19:45:00|116.02|114.02|113.84|111.84|116.94|114.94|113.48|111.48|0
1654631400000|2022-06-07 19:50:00|113.48|111.48|112.93|110.93|115.28|113.28|112.04|110.04|0
1654631700000|2022-06-07 19:55:00|113.29|111.29|116|114|116|114|112.39|110.39|0
1654632000000|2022-06-07 20:00:00|115.45|113.45|119.11|117.11|120.23|118.23|115.45|113.45|0
1654632300000|2022-06-07 20:05:00|118.93|116.93|118.18|116.18|119.48|117.48|117.63|115.63|0
1654632600000|2022-06-07 20:10:00|118.37|116.37|118.36|116.36|118.37|116.37|117.81|115.81|0
1654632900000|2022-06-07 20:15:00|118.56|116.16|119.66|117.26|120.03|117.63|118.37|115.97|0
1654633200000|2022-06-07 20:20:00|119.47|117.07|119.65|117.25|120.21|117.81|118.55|116.15|0
1654633500000|2022-06-07 20:25:00|119.84|117.44|120.94|118.54|120.94|118.54|119.46|117.06|0
1654633800000|2022-06-07 20:30:00|120.76|118.36|120.56|118.16|121.69|119.29|120.56|118.16|0
1654634100000|2022-06-07 20:35:00|120.75|118.35|120.84|118.44|121.12|118.72|120.37|117.97|0
1654634400000|2022-06-07 20:40:00|120.74|118.34|121.66|119.26|122.04|119.64|120.18|117.78|0
1654634700000|2022-06-07 20:45:00|121.76|119.36|121.84|119.44|121.85|119.45|120.91|118.51|0
1654635000000|2022-06-07 20:50:00|121.66|119.26|121.83|119.43|122.78|120.38|121.47|119.07|0
1654635300000|2022-06-07 20:55:00|122.21|119.81|121.74|119.34|122.39|119.99|121.46|119.06|0
1654635600000|2022-06-07 21:00:00|122.03|119.63|122.15|119.75|122.45|120.05|121.96|119.56|0
1654635900000|2022-06-07 21:05:00|122.1|119.7|122.15|119.75|122.2|119.8|121.98|119.58|0
1654636200000|2022-06-07 21:10:00|122.12|119.72|121.94|119.54|122.12|119.72|121.94|119.54|0
1654636500000|2022-06-07 21:15:00|121.97|119.57|121.85|119.45|122.16|119.76|121.83|119.43|0
1654636800000|2022-06-07 21:20:00|121.8|119.4|121.71|119.31|121.85|119.45|121.68|119.28|0
1654637100000|2022-06-07 21:25:00|121.93|119.53|121.78|119.38|122.32|119.92|121.78|119.38|0
1654637400000|2022-06-07 21:30:00|121.65|119.25|121.23|118.83|121.7|119.3|121.15|118.75|0
1654637700000|2022-06-07 21:35:00|121.09|118.69|120.84|118.44|121.09|118.69|120.63|118.23|0
1654638000000|2022-06-07 21:40:00|120.92|118.52|121.21|118.81|121.35|118.95|120.92|118.52|0
1654638300000|2022-06-07 21:45:00|121.18|118.78|121.15|118.75|121.32|118.92|121.15|118.75|0
1654638600000|2022-06-07 21:50:00|121.26|118.86|121.01|118.61|121.26|118.86|121.01|118.61|0
1654638900000|2022-06-07 21:55:00|120.95|118.55|120.94|118.54|121.06|118.66|120.94|118.54|0
1654639200000|2022-06-07 22:00:00|122.01|119.61|119.58|117.18|122.01|119.61|118.93|116.53|0
1654639500000|2022-06-07 22:05:00|119.85|117.45|120.4|118|121.15|118.75|119.85|117.45|0
1654639800000|2022-06-07 22:10:00|120.31|117.91|118.54|116.14|120.4|118|117.81|115.41|0
1654640100000|2022-06-07 22:15:00|118.36|115.96|119.09|116.69|119.65|117.25|118.27|115.87|0
1654640400000|2022-06-07 22:20:00|119.18|116.78|119.64|117.24|120.38|117.98|119.18|116.78|0
1654640700000|2022-06-07 22:25:00|119.45|117.05|119.63|117.23|120.38|117.98|118.71|116.31|0
1654641000000|2022-06-07 22:30:00|119.44|117.04|120.36|117.96|120.36|117.96|119.44|117.04|0
1654641300000|2022-06-07 22:35:00|120.18|117.78|121.1|118.7|121.29|118.89|119.8|117.4|0
1654641600000|2022-06-07 22:40:00|120.91|118.51|119.79|117.39|120.91|118.51|119.79|117.39|0
1654641900000|2022-06-07 22:45:00|119.97|117.57|121.08|118.68|121.27|118.87|119.6|117.2|0
1654642200000|2022-06-07 22:50:00|120.9|118.5|120.33|117.93|121.45|119.05|120.14|117.74|0
1654642500000|2022-06-07 22:55:00|120.14|117.74|120.32|117.92|120.88|118.48|120.14|117.74|0
1654642800000|2022-06-07 23:00:00|120.14|117.74|119.76|117.36|120.32|117.92|119.76|117.36|0
1654643100000|2022-06-07 23:05:00|119.75|117.35|119.75|117.35|119.84|117.44|119.38|116.98|0
1654643400000|2022-06-07 23:10:00|119.56|117.16|120.3|117.9|120.3|117.9|119.56|117.16|0
1654643700000|2022-06-07 23:15:00|120.11|117.71|119.36|116.96|120.11|117.71|119.36|116.96|0
1654644000000|2022-06-07 23:20:00|119.54|117.14|119.54|117.14|120.1|117.7|119.35|116.95|0
1654644300000|2022-06-07 23:25:00|119.35|116.95|119.53|117.13|119.53|117.13|118.61|116.21|0
1654644600000|2022-06-07 23:30:00|119.34|116.94|121.57|119.17|121.57|119.17|119.16|116.76|0
1654644900000|2022-06-07 23:35:00|121.76|119.36|121.75|119.35|121.94|119.54|120.63|118.23|0
1654645200000|2022-06-07 23:40:00|121.85|119.45|123.53|121.13|124.01|121.61|121.56|119.16|0
1654645500000|2022-06-07 23:45:00|123.43|121.03|124.75|122.35|124.75|122.35|123.05|120.65|0
1654645800000|2022-06-07 23:50:00|124.94|122.54|124.36|121.96|125.13|122.73|123.71|121.31|0
1654646100000|2022-06-07 23:55:00|124.55|122.15|124.36|121.96|124.74|122.34|123.79|121.39|0
1654646400000|2022-06-08 00:00:00|124.17|121.77|123.78|121.38|125.49|123.09|122.28|119.88|0
1654646700000|2022-06-08 00:05:00|123.69|121.29|123.77|121.37|125.1|122.7|123.59|121.19|0
1654647000000|2022-06-08 00:10:00|123.68|121.28|122.07|119.67|123.96|121.56|121.79|119.39|0
1654647300000|2022-06-08 00:15:00|121.88|119.48|123.38|120.98|123.38|120.98|121.32|118.92|0
1654647600000|2022-06-08 00:20:00|123.57|121.17|124.36|121.96|125.88|123.48|123.19|120.79|0
1654647900000|2022-06-08 00:25:00|124.08|121.68|123.6|121.2|124.54|122.14|123.22|120.82|0
1654648200000|2022-06-08 00:30:00|123.41|121.01|122.09|119.69|123.41|121.01|121.9|119.5|0
1654648500000|2022-06-08 00:35:00|122.18|119.78|119.84|117.44|122.27|119.87|119.2|116.8|0
1654648800000|2022-06-08 00:40:00|119.76|117.36|119.65|117.25|119.84|117.44|118.46|116.06|0
1654649100000|2022-06-08 00:45:00|119.84|117.44|120.29|117.89|120.57|118.17|118.91|116.51|0
1654649400000|2022-06-08 00:50:00|120.38|117.98|119.26|116.86|120.57|118.17|119.26|116.86|0
1654649700000|2022-06-08 00:55:00|119.08|116.68|119.81|117.41|120.28|117.88|119.08|116.68|0
1654650000000|2022-06-08 01:00:00|119.35|116.95|119.62|117.22|119.72|117.32|118.7|116.3|0
1654650300000|2022-06-08 01:05:00|119.53|117.13|119.52|117.12|120.17|117.77|119.06|116.66|0
1654650600000|2022-06-08 01:10:00|119.61|117.21|119.23|116.83|119.98|117.58|119.23|116.83|0
1654650900000|2022-06-08 01:15:00|118.86|116.46|117.75|115.35|119.04|116.64|116.47|114.07|0
1654651200000|2022-06-08 01:20:00|117.56|115.16|118.94|116.54|119.77|117.37|117.38|114.98|0
1654651500000|2022-06-08 01:25:00|119.03|116.63|119.95|117.55|120.51|118.11|119.03|116.63|0
1654651800000|2022-06-08 01:30:00|119.76|117.36|118.37|115.97|120.13|117.73|117.17|114.77|0
1654652100000|2022-06-08 01:35:00|117.9|115.5|119|116.6|119.19|116.79|117.17|114.77|0
1654652400000|2022-06-08 01:40:00|118.91|116.51|118.25|115.85|119.28|116.88|117.89|115.49|0
1654652700000|2022-06-08 01:45:00|118.35|115.95|119.82|117.42|121.59|119.19|117.88|115.48|0
1654653000000|2022-06-08 01:50:00|119.54|117.14|119.07|116.67|119.91|117.51|118.61|116.21|0
1654653300000|2022-06-08 01:55:00|118.89|116.49|119.15|116.75|119.16|116.76|118.05|115.65|0
1654653600000|2022-06-08 02:00:00|118.97|116.57|118.22|115.82|118.97|116.57|118.04|115.64|0
1654653900000|2022-06-08 02:05:00|118.04|115.64|117.2|114.8|118.13|115.73|116.93|114.53|0
1654654200000|2022-06-08 02:10:00|117.29|114.89|117.65|115.25|118.21|115.81|116.74|114.34|0
1654654500000|2022-06-08 02:15:00|117.47|115.07|117.74|115.34|118.2|115.8|117.28|114.88|0
1654654800000|2022-06-08 02:20:00|117.64|115.24|118.19|115.79|118.56|116.16|117.46|115.06|0
1654655100000|2022-06-08 02:25:00|118.1|115.7|117.72|115.32|118.18|115.78|117.54|115.14|0
1654655400000|2022-06-08 02:30:00|117.63|115.23|117.8|115.4|118.54|116.14|117.62|115.22|0
1654655700000|2022-06-08 02:35:00|117.98|115.58|117.06|114.66|117.98|115.58|116.6|114.2|0
1654656000000|2022-06-08 02:40:00|116.87|114.47|117.78|115.38|117.97|115.57|116.51|114.11|0
1654656300000|2022-06-08 02:45:00|117.7|115.3|120.37|117.97|120.55|118.15|117.6|115.2|0
1654656600000|2022-06-08 02:50:00|120.28|117.88|120.55|118.15|120.55|118.15|119.8|117.4|0
1654656900000|2022-06-08 02:55:00|120.73|118.33|121.47|119.07|121.57|119.17|119.98|117.58|0
1654657200000|2022-06-08 03:00:00|121.66|119.26|121.19|118.79|121.84|119.44|120.9|118.5|0
1654657500000|2022-06-08 03:05:00|121.27|118.87|123.33|120.93|123.33|120.93|120.9|118.5|0
1654657800000|2022-06-08 03:10:00|123.24|120.84|124.08|121.68|124.46|122.06|122.95|120.55|0
1654658100000|2022-06-08 03:15:00|124.46|122.06|128.08|125.68|128.46|126.06|123.61|121.21|0
1654658400000|2022-06-08 03:20:00|127.89|125.49|126.74|124.34|128.46|126.06|126.36|123.96|0
1654658700000|2022-06-08 03:25:00|127.12|124.72|126.16|123.76|128.07|125.67|126.16|123.76|0
1654659000000|2022-06-08 03:30:00|126.35|123.95|127.48|125.08|127.67|125.27|125.39|122.99|0
1654659300000|2022-06-08 03:35:00|127.39|124.99|127.09|124.69|127.48|125.08|126.34|123.94|0
1654659600000|2022-06-08 03:40:00|127.19|124.79|127.85|125.45|128.42|126.02|127.09|124.69|0
1654659900000|2022-06-08 03:45:00|127.95|125.55|126.41|124.01|128.42|126.02|126.13|123.73|0
1654660200000|2022-06-08 03:50:00|126.31|123.91|127.26|124.86|127.55|125.15|126.31|123.91|0
1654660500000|2022-06-08 03:55:00|127.45|125.05|127.25|124.85|127.64|125.24|126.87|124.47|0
1654660800000|2022-06-08 04:00:00|127.44|125.04|127.72|125.32|128.01|125.61|127.06|124.66|0
1654661100000|2022-06-08 04:05:00|127.82|125.42|128|125.6|128.01|125.61|127.24|124.84|0
1654661400000|2022-06-08 04:10:00|127.72|125.32|127.42|125.02|128|125.6|127.42|125.02|0
1654661700000|2022-06-08 04:15:00|127.61|125.21|127.41|125.01|127.61|125.21|125.89|123.49|0
1654662000000|2022-06-08 04:20:00|127.32|124.92|125.88|123.48|127.32|124.92|125.31|122.91|0
1654662300000|2022-06-08 04:25:00|125.69|123.29|125.68|123.28|126.63|124.23|125.4|123|0
1654662600000|2022-06-08 04:30:00|125.49|123.09|125.96|123.56|126.63|124.23|125.3|122.9|0
1654662900000|2022-06-08 04:35:00|126.05|123.65|126.61|124.21|126.81|124.41|125.86|123.46|0
1654663200000|2022-06-08 04:40:00|126.42|124.02|126.32|123.92|126.71|124.31|126.03|123.63|0
1654663500000|2022-06-08 04:45:00|126.22|123.82|126.31|123.91|126.6|124.2|126.03|123.63|0
1654663800000|2022-06-08 04:50:00|126.41|124.01|129.08|126.68|129.08|126.68|126.41|124.01|0
1654664100000|2022-06-08 04:55:00|128.79|126.39|130.04|127.64|130.23|127.83|128.31|125.91|0
1654664400000|2022-06-08 05:00:00|130.23|127.83|128.01|125.61|130.23|127.83|127.91|125.51|0
1654664700000|2022-06-08 05:05:00|127.91|125.51|125.61|123.21|127.91|125.51|125.61|123.21|0
1654665000000|2022-06-08 05:10:00|125.8|123.4|125.03|122.63|125.8|123.4|124.85|122.45|0
1654665300000|2022-06-08 05:15:00|125.13|122.73|126.36|123.96|126.74|124.34|124.75|122.35|0
1654665600000|2022-06-08 05:20:00|126.74|124.34|126.73|124.33|127.12|124.72|125.02|122.62|0
1654665900000|2022-06-08 05:25:00|126.92|124.52|126.72|124.32|128.07|125.67|126.44|124.04|0
1654666200000|2022-06-08 05:30:00|127.01|124.61|123.87|121.47|127.01|124.61|123.49|121.09|0
1654666500000|2022-06-08 05:35:00|124.05|121.65|124.42|122.02|125.38|122.98|124.05|121.65|0
1654666800000|2022-06-08 05:40:00|124.61|122.21|124.04|121.64|124.61|122.21|122.54|120.14|0
1654667100000|2022-06-08 05:45:00|123.95|121.55|124.13|121.73|124.6|122.2|123.47|121.07|0
1654667400000|2022-06-08 05:50:00|124.03|121.63|124.12|121.72|124.4|122|123.64|121.24|0
1654667700000|2022-06-08 05:55:00|124.02|121.62|123.82|121.42|125.54|123.14|123.63|121.23|0
1654668000000|2022-06-08 06:00:00|124.01|121.61|124.95|122.55|125.15|122.75|123.82|121.42|0
1654668300000|2022-06-08 06:05:00|124.76|122.36|124.56|122.16|125.71|123.31|124|121.6|0
1654668600000|2022-06-08 06:10:00|124.75|122.35|126.88|124.48|126.88|124.48|124.75|122.35|0
1654668900000|2022-06-08 06:15:00|126.98|124.58|126.11|123.71|127.64|125.24|126.11|123.71|0
1654669200000|2022-06-08 06:20:00|126.02|123.62|122.72|120.32|126.3|123.9|122.53|120.13|0
1654669500000|2022-06-08 06:25:00|122.91|120.51|123.46|121.06|123.84|121.44|122.16|119.76|0
1654669800000|2022-06-08 06:30:00|123.27|120.87|121.95|119.55|123.46|121.06|121.4|119|0
1654670100000|2022-06-08 06:35:00|122.05|119.65|122.79|120.39|122.88|120.48|121.95|119.55|0
1654670400000|2022-06-08 06:40:00|122.88|120.48|123.62|121.22|124|121.6|122.31|119.91|0
1654670700000|2022-06-08 06:45:00|124|121.6|124.36|121.96|124.37|121.97|123.61|121.21|0
1654671000000|2022-06-08 06:50:00|124.18|121.78|125.87|123.47|125.87|123.47|123.61|121.21|0
1654671300000|2022-06-08 06:55:00|126.06|123.66|123.97|121.57|126.06|123.66|123.97|121.57|0
1654671600000|2022-06-08 07:00:00|124.91|122.51|127.94|125.54|128.52|126.12|124.45|122.05|0
1654671900000|2022-06-08 07:05:00|127.65|125.65|132.02|130.02|133.72|131.72|127.55|125.55|0
1654672200000|2022-06-08 07:10:00|132.41|130.41|130.86|128.86|133.77|131.77|130.47|128.47|0
1654672500000|2022-06-08 07:15:00|131.05|129.05|130.18|128.18|131.63|129.63|128.74|126.74|0
1654672800000|2022-06-08 07:20:00|130.27|128.27|130.26|128.26|132.2|130.2|129.69|127.69|0
1654673100000|2022-06-08 07:25:00|130.45|128.45|130.73|128.73|131.42|129.42|129.28|127.28|0
1654673400000|2022-06-08 07:30:00|130.82|128.82|129.85|127.85|131.2|129.2|129.47|127.47|0
1654673700000|2022-06-08 07:35:00|130.04|128.04|129.07|127.07|131.97|129.97|129.07|127.07|0
1654674000000|2022-06-08 07:40:00|128.88|126.88|127.73|125.73|128.88|126.88|126.97|124.97|0
1654674300000|2022-06-08 07:45:00|128.3|126.3|128.87|126.87|129.06|127.06|127.16|125.16|0
1654674600000|2022-06-08 07:50:00|128.77|126.77|128.47|126.47|129.06|127.06|126.58|124.58|0
1654674900000|2022-06-08 07:55:00|128.28|126.28|130|128|130|128|127.61|125.61|0
1654675200000|2022-06-08 08:00:00|130.38|128.38|129.22|127.22|131.15|129.15|128.27|126.27|0
1654675500000|2022-06-08 08:05:00|129.41|127.41|129.41|127.41|131.33|129.33|128.83|126.83|0
1654675800000|2022-06-08 08:10:00|129.21|127.21|129.4|127.4|130.08|128.08|128.06|126.06|0
1654676100000|2022-06-08 08:15:00|129.59|127.59|130.84|128.84|132.67|130.67|129.4|127.4|0
1654676400000|2022-06-08 08:20:00|130.74|128.74|128.04|126.04|131.51|129.51|127.66|125.66|0
1654676700000|2022-06-08 08:25:00|127.85|125.85|127.08|125.08|128.8|126.8|126.89|124.89|0
1654677000000|2022-06-08 08:30:00|126.89|124.89|126.5|124.5|127.65|125.65|126.5|124.5|0
1654677300000|2022-06-08 08:35:00|126.69|124.69|126.11|124.11|126.69|124.69|124.79|122.79|0
1654677600000|2022-06-08 08:40:00|126.3|124.3|125.83|123.83|127.06|125.06|125.83|123.83|0
1654677900000|2022-06-08 08:45:00|125.73|123.73|126.09|124.09|127.04|125.04|124.78|122.78|0
1654678200000|2022-06-08 08:50:00|126|124|125.52|123.52|127.8|125.8|124.95|122.95|0
1654678500000|2022-06-08 08:55:00|125.71|123.71|126.73|124.73|127.79|125.79|125.71|123.71|0
1654678800000|2022-06-08 09:00:00|126.82|124.82|128.15|126.15|128.25|126.25|126.24|124.24|0
1654679100000|2022-06-08 09:05:00|128.44|126.44|130.63|128.63|131.02|129.02|128.34|126.34|0
1654679400000|2022-06-08 09:10:00|130.44|128.44|128.7|126.7|131.4|129.4|127.94|125.94|0
1654679700000|2022-06-08 09:15:00|128.51|126.51|127.77|125.77|129.69|127.69|127.77|125.77|0
1654680000000|2022-06-08 09:20:00|127.87|125.87|128.05|126.05|128.15|126.15|127.01|125.01|0
1654680300000|2022-06-08 09:25:00|127.95|125.95|128.9|126.9|129.09|127.09|126.62|124.62|0
1654680600000|2022-06-08 09:30:00|128.71|126.71|127.75|125.75|129.09|127.09|126.8|124.8|0
1654680900000|2022-06-08 09:35:00|127.65|125.65|127.74|125.74|128.8|126.8|126.6|124.6|0
1654681200000|2022-06-08 09:40:00|127.84|125.84|126.4|124.4|128.79|126.79|125.64|123.64|0
1654681500000|2022-06-08 09:45:00|126.31|124.31|126.58|124.58|126.68|124.68|125.45|123.45|0
1654681800000|2022-06-08 09:50:00|126.77|124.77|126.86|124.86|127.15|125.15|125.82|123.82|0
1654682100000|2022-06-08 09:55:00|126.95|124.95|127.28|125.28|127.33|125.33|126.38|124.38|0
1654682400000|2022-06-08 10:00:00|127.47|125.47|128.89|126.89|130.14|128.14|127.47|125.47|0
1654682700000|2022-06-08 10:05:00|128.99|126.99|131.66|129.66|132.63|130.63|128.79|126.79|0
1654683000000|2022-06-08 10:10:00|131.95|129.95|132.03|130.03|132.23|130.23|130.5|128.5|0
1654683300000|2022-06-08 10:15:00|132.23|130.23|131.64|129.64|132.23|130.23|130.3|128.3|0
1654683600000|2022-06-08 10:20:00|131.55|129.55|131.25|129.25|132.02|130.02|130.48|128.48|0
1654683900000|2022-06-08 10:25:00|131.54|129.54|131.62|129.62|132.01|130.01|130.67|128.67|0
1654684200000|2022-06-08 10:30:00|131.82|129.82|132.39|130.39|132.78|130.78|131.24|129.24|0
1654684500000|2022-06-08 10:35:00|132.19|130.19|130.55|128.55|132.58|130.58|130.26|128.26|0
1654684800000|2022-06-08 10:40:00|130.64|128.64|130.16|128.16|130.83|128.83|129.49|127.49|0
1654685100000|2022-06-08 10:45:00|130.25|128.25|127.95|125.95|131.02|129.02|127.95|125.95|0
1654685400000|2022-06-08 10:50:00|127.76|125.76|125.29|123.29|129.38|127.38|125.1|123.1|0
1654685700000|2022-06-08 10:55:00|125.39|123.39|126.04|124.04|126.52|124.52|125.1|123.1|0
1654686000000|2022-06-08 11:00:00|126.14|124.14|127.17|125.17|127.93|125.93|126.14|124.14|0
1654686300000|2022-06-08 11:05:00|126.98|124.98|126.4|124.4|127.74|125.74|126.21|124.21|0
1654686600000|2022-06-08 11:10:00|126.59|124.59|123.56|121.56|126.78|124.78|123.38|121.38|0
1654686900000|2022-06-08 11:15:00|124.13|122.13|124.36|122.36|124.88|122.88|123.71|121.71|0
1654687200000|2022-06-08 11:20:00|124.45|122.45|124.63|122.63|125.3|123.3|123.89|121.89|0
1654687500000|2022-06-08 11:25:00|124.73|122.73|123.69|121.69|124.73|122.73|123.69|121.69|0
1654687800000|2022-06-08 11:30:00|122.85|120.85|121.25|119.25|123.5|121.5|120.51|118.51|0
1654688100000|2022-06-08 11:35:00|121.07|119.07|121.06|119.06|121.62|119.62|120.51|118.51|0
1654688400000|2022-06-08 11:40:00|121.24|119.24|122.82|120.82|123.29|121.29|121.24|119.24|0
1654688700000|2022-06-08 11:45:00|122.72|120.72|124.4|122.4|124.4|122.4|122.35|120.35|0
1654689000000|2022-06-08 11:50:00|124.59|122.59|125.52|123.52|125.72|123.72|124.59|122.59|0
1654689300000|2022-06-08 11:55:00|125.71|123.71|125.52|123.52|125.71|123.71|124.57|122.57|0
1654689600000|2022-06-08 12:00:00|125.51|123.51|126.07|124.07|127.22|125.22|125.32|123.32|0
1654689900000|2022-06-08 12:05:00|126.26|124.26|125.88|123.88|126.26|124.26|124.56|122.56|0
1654690200000|2022-06-08 12:10:00|125.31|123.31|124.92|122.92|126.25|124.25|123.42|121.42|0
1654690500000|2022-06-08 12:15:00|125.11|123.11|125.67|123.67|126.81|124.81|125.11|123.11|0
1654690800000|2022-06-08 12:20:00|125.86|123.86|128.99|126.99|129.08|127.08|125.67|123.67|0
1654691100000|2022-06-08 12:25:00|129.28|127.28|129.27|127.27|130.23|128.23|128.31|126.31|0
1654691400000|2022-06-08 12:30:00|129.65|127.65|132.83|130.83|134.29|132.29|129.46|127.46|0
1654691700000|2022-06-08 12:35:00|132.92|130.92|131.03|129.03|133.5|131.5|130.82|128.82|0
1654692000000|2022-06-08 12:40:00|131.22|129.22|129.3|127.3|133.15|131.15|129.3|127.3|0
1654692300000|2022-06-08 12:45:00|129.21|127.21|129.54|127.54|129.87|127.87|128.4|126.4|0
1654692600000|2022-06-08 12:50:00|129.74|127.74|132.03|130.03|132.61|130.61|128.59|126.59|0
1654692900000|2022-06-08 12:55:00|132.23|130.23|131.06|129.06|132.42|130.42|129.72|127.72|0
1654693200000|2022-06-08 13:00:00|131.25|129.25|132.97|130.97|134.93|132.93|131.06|129.06|0
1654693500000|2022-06-08 13:05:00|133.16|131.16|131.42|129.42|133.46|131.46|130.85|128.85|0
1654693800000|2022-06-08 13:10:00|132|130|130.74|128.74|133.06|131.06|130.26|128.26|0
1654694100000|2022-06-08 13:15:00|130.64|128.64|131.89|129.89|132.56|130.56|130.64|128.64|0
1654694400000|2022-06-08 13:20:00|131.98|129.98|131.59|129.59|132.75|130.75|131.01|129.01|0
1654694700000|2022-06-08 13:25:00|131.2|129.2|129.85|127.85|131.39|129.39|129.28|127.28|0
1654695000000|2022-06-08 13:30:00|129.66|127.66|134.08|132.08|139.37|137.37|129.66|127.66|0
1654695300000|2022-06-08 13:35:00|133.99|131.99|127.65|125.65|135.44|133.44|126.32|124.32|0
1654695600000|2022-06-08 13:40:00|127.46|125.46|130.71|128.71|131.69|129.69|127.46|125.46|0
1654695900000|2022-06-08 13:45:00|130.33|128.33|118.96|116.96|130.71|128.71|116.94|114.94|0
1654696200000|2022-06-08 13:50:00|118.77|116.77|116.02|114.02|120.43|118.43|115.66|113.66|0
1654696500000|2022-06-08 13:55:00|116.39|114.39|118.4|116.4|118.96|116.96|115.11|113.11|0
1654696800000|2022-06-08 14:00:00|118.03|116.03|119.53|117.53|124.19|122.19|117.67|115.67|0
1654697100000|2022-06-08 14:05:00|119.71|117.71|119.7|117.7|121.2|119.2|118.04|116.04|0
1654697400000|2022-06-08 14:10:00|120.45|118.45|131.86|129.86|132.05|130.05|120.45|118.45|0
1654697700000|2022-06-08 14:15:00|132.35|130.35|127.03|125.03|133.61|131.61|127.03|125.03|0
1654698000000|2022-06-08 14:20:00|126.46|124.46|120.98|118.98|126.46|124.46|120.79|118.79|0
1654698300000|2022-06-08 14:25:00|121.91|119.91|125.3|123.3|125.3|123.3|121.16|119.16|0
1654698600000|2022-06-08 14:30:00|125.21|123.21|120.59|118.59|126.82|124.82|119.47|117.47|0
1654698900000|2022-06-08 14:35:00|120.4|118.4|121.33|119.33|122.08|120.08|117.99|115.99|0
1654699200000|2022-06-08 14:40:00|121.14|119.14|124.98|122.98|128.35|126.35|118.9|116.9|0
1654699500000|2022-06-08 14:45:00|124.69|122.69|122.4|120.4|124.69|122.69|120.9|118.9|0
1654699800000|2022-06-08 14:50:00|122.03|120.03|122.58|120.58|123.92|121.92|120.52|118.52|0
1654700100000|2022-06-08 14:55:00|122.77|120.77|126.96|124.96|128.89|126.89|122.39|120.39|0
1654700400000|2022-06-08 15:00:00|126.58|124.58|127.53|125.53|130.24|128.24|126.19|124.19|0
1654700700000|2022-06-08 15:05:00|128.3|126.3|125.99|123.99|128.3|126.3|125.6|123.6|0
1654701000000|2022-06-08 15:10:00|125.79|123.79|121.04|119.04|127.33|125.33|120.85|118.85|0
1654701300000|2022-06-08 15:15:00|120.1|118.1|116.84|114.84|122.08|120.08|115.17|113.17|0
1654701600000|2022-06-08 15:20:00|116.47|114.47|119.07|117.07|119.44|117.44|115.91|113.91|0
1654701900000|2022-06-08 15:25:00|119.26|117.26|117.75|115.75|119.44|117.44|116.82|114.82|0
1654702200000|2022-06-08 15:30:00|117.66|115.66|117.37|115.37|118.86|116.86|115.89|113.89|0
1654702500000|2022-06-08 15:35:00|117.18|115.18|116.8|114.8|118.11|116.11|116.06|114.06|0
1654702800000|2022-06-08 15:40:00|116.62|114.62|121.86|119.86|122.24|120.24|114.4|112.4|0
1654703100000|2022-06-08 15:45:00|121.58|119.58|119.49|117.49|121.58|119.58|117.51|115.51|0
1654703400000|2022-06-08 15:50:00|119.39|117.39|118.81|116.81|119.77|117.77|117.32|115.32|0
1654703700000|2022-06-08 15:55:00|118.63|116.63|120.51|118.51|120.89|118.89|117.78|115.78|0
1654704000000|2022-06-08 16:00:00|120.32|118.32|118.61|116.61|122.03|120.03|116.36|114.36|0
1654704300000|2022-06-08 16:05:00|118.8|116.8|120.68|118.68|122.78|120.78|118.61|116.61|0
1654704600000|2022-06-08 16:10:00|120.3|118.3|119.35|117.35|121.06|119.06|118.97|116.97|0
1654704900000|2022-06-08 16:15:00|119.16|117.16|119.9|117.9|122|120|119.16|117.16|0
1654705200000|2022-06-08 16:20:00|119.53|117.53|124.67|122.67|126.02|124.02|119.34|117.34|0
1654705500000|2022-06-08 16:25:00|124.48|122.48|126.59|124.59|130.7|128.7|124.48|122.48|0
1654705800000|2022-06-08 16:30:00|126.79|124.79|132.67|130.67|134.46|132.46|126.59|124.59|0
1654706100000|2022-06-08 16:35:00|132.47|130.47|140.28|138.28|140.28|138.28|132.27|130.27|0
1654706400000|2022-06-08 16:40:00|140.48|138.48|144.77|142.77|144.77|142.77|138.66|136.66|0
1654706700000|2022-06-08 16:45:00|144.98|142.98|139.86|137.86|146.21|144.21|139.56|137.56|0
1654707000000|2022-06-08 16:50:00|140.06|138.06|139.74|137.74|140.88|138.88|138.68|136.68|0
1654707300000|2022-06-08 16:55:00|139.94|137.94|137.11|135.11|140.86|138.86|136.91|134.91|0
1654707600000|2022-06-08 17:00:00|136.91|134.91|142.57|140.57|143.8|141.8|136.91|134.91|0
1654707900000|2022-06-08 17:05:00|142.98|140.98|139.11|137.11|143.39|141.39|138.5|136.5|0
1654708200000|2022-06-08 17:10:00|139.31|137.31|140.52|138.52|143.38|141.38|138.7|136.7|0
1654708500000|2022-06-08 17:15:00|140.72|138.72|138.49|136.49|142.35|140.35|138.09|136.09|0
1654708800000|2022-06-08 17:20:00|138.29|136.29|141.12|139.12|141.52|139.52|138.29|136.29|0
1654709100000|2022-06-08 17:25:00|140.91|138.91|144.17|142.17|144.17|142.17|140.3|138.3|0
1654709400000|2022-06-08 17:30:00|144.59|142.59|149.13|147.13|150.91|148.91|143.97|141.97|0
1654709700000|2022-06-08 17:35:00|148.92|146.92|153.52|151.52|153.73|151.73|148.92|146.92|0
1654710000000|2022-06-08 17:40:00|153.73|151.73|146.21|144.21|153.73|151.73|145.8|143.8|0
1654710300000|2022-06-08 17:45:00|146.63|144.63|144.56|142.56|147.66|145.66|143.12|141.12|0
1654710600000|2022-06-08 17:50:00|144.35|142.35|145.89|143.89|148.27|146.27|143.43|141.43|0
1654710900000|2022-06-08 17:55:00|145.79|143.79|146.81|144.81|147.43|145.43|143.11|141.11|0
1654711200000|2022-06-08 18:00:00|147.23|145.23|145.54|143.54|147.23|145.23|142.75|140.75|0
1654711500000|2022-06-08 18:05:00|144.92|142.92|145.33|143.33|146.77|144.77|143.08|141.08|0
1654711800000|2022-06-08 18:10:00|145.12|143.12|145.32|143.32|148.42|146.42|143.68|141.68|0
1654712100000|2022-06-08 18:15:00|145.53|143.53|147.79|145.79|149.66|147.66|144.5|142.5|0
1654712400000|2022-06-08 18:20:00|148.21|146.21|147.58|145.58|149.87|147.87|145.72|143.72|0
1654712700000|2022-06-08 18:25:00|147.78|145.78|151.52|149.52|155.1|153.1|146.54|144.54|0
1654713000000|2022-06-08 18:30:00|151.94|149.94|153.19|151.19|153.4|151.4|148.4|146.4|0
1654713300000|2022-06-08 18:35:00|153.4|151.4|152.77|150.77|156.14|154.14|151.93|149.93|0
1654713600000|2022-06-08 18:40:00|152.56|150.56|147.14|145.14|152.56|150.56|146.31|144.31|0
1654713900000|2022-06-08 18:45:00|147.34|145.34|147.34|145.34|148.58|146.58|145.07|143.07|0
1654714200000|2022-06-08 18:50:00|147.13|145.13|149.82|147.82|149.82|147.82|146.51|144.51|0
1654714500000|2022-06-08 18:55:00|150.03|148.03|149.19|147.19|150.65|148.65|148.36|146.36|0
1654714800000|2022-06-08 19:00:00|149.4|147.4|151.06|149.06|153.37|151.37|149.39|147.39|0
1654715100000|2022-06-08 19:05:00|151.27|149.27|153.15|151.15|156.1|154.1|150.12|148.12|0
1654715400000|2022-06-08 19:10:00|153.57|151.57|147.51|145.51|153.99|151.99|146.68|144.68|0
1654715700000|2022-06-08 19:15:00|147.72|145.72|146.25|144.25|148.86|146.86|146.06|144.06|0
1654716000000|2022-06-08 19:20:00|146.46|144.46|141.49|139.49|146.87|144.87|140.88|138.88|0
1654716300000|2022-06-08 19:25:00|141.29|139.29|142.1|140.1|142.93|140.93|139.85|137.85|0
1654716600000|2022-06-08 19:30:00|141.69|139.69|139.43|137.43|143.75|141.75|138.42|136.42|0
1654716900000|2022-06-08 19:35:00|139.23|137.23|139.71|137.71|140.86|138.86|138.27|136.27|0
1654717200000|2022-06-08 19:40:00|139.91|137.91|141.97|139.97|142.59|140.59|139.71|137.71|0
1654717500000|2022-06-08 19:45:00|141.55|139.55|149.9|147.9|150.54|148.54|141.55|139.55|0
1654717800000|2022-06-08 19:50:00|149.27|147.27|148.84|146.84|151.59|149.59|144.66|142.66|0
1654718100000|2022-06-08 19:55:00|147.16|145.16|147.99|145.99|150.53|148.53|145.9|143.9|0
1654718400000|2022-06-08 20:00:00|147.15|145.15|149.19|147.19|149.62|147.62|146.53|144.53|0
1654718700000|2022-06-08 20:05:00|148.98|146.98|147.71|145.71|149.82|147.82|147.29|145.29|0
1654719000000|2022-06-08 20:10:00|147.92|145.92|144.97|142.97|147.92|145.92|144.97|142.97|0
1654719300000|2022-06-08 20:15:00|145.38|142.98|146.42|144.02|147.37|144.97|145.38|142.98|0
1654719600000|2022-06-08 20:20:00|146.63|144.23|145.78|143.38|146.84|144.44|145.37|142.97|0
1654719900000|2022-06-08 20:25:00|145.99|143.59|145.78|143.38|145.99|143.59|145.36|142.96|0
1654720200000|2022-06-08 20:30:00|145.68|143.28|145.14|142.74|145.78|143.38|144.72|142.32|0
1654720500000|2022-06-08 20:35:00|144.93|142.53|145.35|142.95|145.56|143.16|144.72|142.32|0
1654720800000|2022-06-08 20:40:00|145.55|143.15|146.18|143.78|146.39|143.99|145.55|143.15|0
1654721100000|2022-06-08 20:45:00|145.76|143.36|146.59|144.19|146.6|144.2|145.76|143.36|0
1654721400000|2022-06-08 20:50:00|146.38|143.98|146.06|143.66|146.59|144.19|145.12|142.72|0
1654721700000|2022-06-08 20:55:00|145.85|143.45|146.16|143.76|146.16|143.76|144.59|142.19|0
1654722000000|2022-06-08 21:00:00|145.72|143.32|145.59|143.19|146.14|143.74|145.5|143.1|0
1654722300000|2022-06-08 21:05:00|145.65|143.25|145.4|143|145.65|143.25|145.4|143|0
1654722600000|2022-06-08 21:10:00|145.37|142.97|145.25|142.85|145.37|142.97|145.25|142.85|0
1654722900000|2022-06-08 21:15:00|145.24|142.84|145.18|142.78|145.24|142.84|145.03|142.63|0
1654723200000|2022-06-08 21:20:00|145.1|142.7|145.41|143.01|145.66|143.26|145.1|142.7|0
1654723500000|2022-06-08 21:25:00|145.4|143|145.28|142.88|145.4|143|145.28|142.88|0
1654723800000|2022-06-08 21:30:00|145.31|142.91|145.91|143.51|145.91|143.51|145.31|142.91|0
1654724100000|2022-06-08 21:35:00|145.82|143.42|145.79|143.39|145.82|143.42|145.64|143.24|0
1654724400000|2022-06-08 21:40:00|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654724700000|2022-06-08 21:45:00|145.88|143.48|145.89|143.49|145.99|143.59|145.84|143.44|0
1654725000000|2022-06-08 21:50:00|145.72|143.32|145.64|143.24|145.74|143.34|145.53|143.13|0
1654725300000|2022-06-08 21:55:00|145.55|143.15|145.52|143.12|145.77|143.37|145.46|143.06|0
1654725600000|2022-06-08 22:00:00|146.08|143.68|148.28|145.88|148.28|145.88|145.76|143.36|0
1654725900000|2022-06-08 22:05:00|148.07|145.67|147.22|144.82|148.07|145.67|147.22|144.82|0
1654726200000|2022-06-08 22:10:00|147.33|144.93|147|144.6|147.64|145.24|146.79|144.39|0
1654726500000|2022-06-08 22:15:00|146.79|144.39|146.79|144.39|146.79|144.39|146.37|143.97|0
1654726800000|2022-06-08 22:20:00|146.58|144.18|146.99|144.59|147.2|144.8|146.15|143.75|0
1654727100000|2022-06-08 22:25:00|146.78|144.38|145.93|143.53|146.78|144.38|145.52|143.12|0
1654727400000|2022-06-08 22:30:00|145.72|143.32|145.09|142.69|145.72|143.32|144.68|142.28|0
1654727700000|2022-06-08 22:35:00|145.3|142.9|144.98|142.58|146.14|143.74|144.78|142.38|0
1654728000000|2022-06-08 22:40:00|144.67|142.27|144.87|142.47|145.08|142.68|144.66|142.26|0
1654728300000|2022-06-08 22:45:00|144.98|142.58|144.65|142.25|145.28|142.88|144.65|142.25|0
1654728600000|2022-06-08 22:50:00|144.86|142.46|144.02|141.62|144.86|142.46|144.02|141.62|0
1654728900000|2022-06-08 22:55:00|143.81|141.41|144.01|141.61|144.23|141.83|143.6|141.2|0
1654729200000|2022-06-08 23:00:00|144.22|141.82|144.01|141.61|144.43|142.03|143.39|140.99|0
1654729500000|2022-06-08 23:05:00|144.12|141.72|143.9|141.5|144.22|141.82|143.38|140.98|0
1654729800000|2022-06-08 23:10:00|144|141.6|143.37|140.97|144|141.6|143.37|140.97|0
1654730100000|2022-06-08 23:15:00|143.16|140.76|143.16|140.76|143.37|140.97|143.16|140.76|0
1654730400000|2022-06-08 23:20:00|143.15|140.75|143.56|141.16|143.57|141.17|142.94|140.54|0
1654730700000|2022-06-08 23:25:00|143.67|141.27|144.71|142.31|145.13|142.73|143.67|141.27|0
1654731000000|2022-06-08 23:30:00|144.81|142.41|143.55|141.15|144.81|142.41|142.93|140.53|0
1654731300000|2022-06-08 23:35:00|143.66|141.26|144.8|142.4|144.8|142.4|143.66|141.26|0
1654731600000|2022-06-08 23:40:00|144.7|142.3|143.85|141.45|145.32|142.92|143.54|141.14|0
1654731900000|2022-06-08 23:45:00|143.75|141.35|143.12|140.72|143.75|141.35|143.12|140.72|0
1654732200000|2022-06-08 23:50:00|142.91|140.51|145.3|142.9|145.3|142.9|142.91|140.51|0
1654732500000|2022-06-08 23:55:00|145.4|143|144.14|141.74|145.61|143.21|144.14|141.74|0
1654732800000|2022-06-09 00:00:00|143.52|141.12|146.23|143.83|146.44|144.04|141.44|139.04|0
1654733100000|2022-06-09 00:05:00|146.44|144.04|145.8|143.4|146.86|144.46|144.76|142.36|0
1654733400000|2022-06-09 00:10:00|145.59|143.19|145.8|143.4|147.06|144.66|144.76|142.36|0
1654733700000|2022-06-09 00:15:00|146.22|143.82|147.68|145.28|149.06|146.66|145.8|143.4|0
1654734000000|2022-06-09 00:20:00|147.58|145.18|145.89|143.49|148.32|145.92|144.95|142.55|0
1654734300000|2022-06-09 00:25:00|146.09|143.69|146.09|143.69|146.93|144.53|145.88|143.48|0
1654734600000|2022-06-09 00:30:00|145.88|143.48|146.29|143.89|147.76|145.36|145.67|143.27|0
1654734900000|2022-06-09 00:35:00|146.08|143.68|148.7|146.3|149.65|147.25|145.66|143.26|0
1654735200000|2022-06-09 00:40:00|148.8|146.4|151.97|149.57|153.03|150.63|148.8|146.4|0
1654735500000|2022-06-09 00:45:00|151.76|149.36|150.48|148.08|152.18|149.78|150.27|147.87|0
1654735800000|2022-06-09 00:50:00|150.17|147.77|150.68|148.28|151.11|148.71|149.84|147.44|0
1654736100000|2022-06-09 00:55:00|150.9|148.5|151.74|149.34|152.16|149.76|150.47|148.07|0
1654736400000|2022-06-09 01:00:00|151.95|149.55|152.16|149.76|153.01|150.61|150.89|148.49|0
1654736700000|2022-06-09 01:05:00|152.37|149.97|151.3|148.9|152.79|150.39|151.3|148.9|0
1654737000000|2022-06-09 01:10:00|151.51|149.11|151.08|148.68|152.47|150.07|149.81|147.41|0
1654737300000|2022-06-09 01:15:00|150.87|148.47|151.29|148.89|152.25|149.85|149.81|147.41|0
1654737600000|2022-06-09 01:20:00|151.08|148.68|151.92|149.52|151.92|149.52|150.86|148.46|0
1654737900000|2022-06-09 01:25:00|151.71|149.31|154.04|151.64|154.69|152.29|151.6|149.2|0
1654738200000|2022-06-09 01:30:00|154.26|151.86|152.12|149.72|154.68|152.28|151.91|149.51|0
1654738500000|2022-06-09 01:35:00|151.91|149.51|157.46|155.06|157.68|155.28|151.69|149.29|0
1654738800000|2022-06-09 01:40:00|157.25|154.85|156.59|154.19|157.89|155.49|155.52|153.12|0
1654739100000|2022-06-09 01:45:00|157.24|154.84|156.92|154.52|158.53|156.13|156.59|154.19|0
1654739400000|2022-06-09 01:50:00|157.02|154.62|155.72|153.32|157.02|154.62|155.19|152.79|0
1654739700000|2022-06-09 01:55:00|155.94|153.54|155.72|153.32|156.15|153.75|155.19|152.79|0
1654740000000|2022-06-09 02:00:00|155.83|153.43|155.07|152.67|155.93|153.53|154.86|152.46|0
1654740300000|2022-06-09 02:05:00|155.18|152.78|153.57|151.17|155.18|152.78|153.46|151.06|0
1654740600000|2022-06-09 02:10:00|153.78|151.38|152.92|150.52|153.99|151.59|152.28|149.88|0
1654740900000|2022-06-09 02:15:00|152.71|150.31|154.19|151.79|155.05|152.65|152.49|150.09|0
1654741200000|2022-06-09 02:20:00|154.41|152.01|155.69|153.29|156.12|153.72|154.19|151.79|0
1654741500000|2022-06-09 02:25:00|155.47|153.07|155.68|153.28|156.33|153.93|155.47|153.07|0
1654741800000|2022-06-09 02:30:00|155.79|153.39|154.18|151.78|156.11|153.71|154.18|151.78|0
1654742100000|2022-06-09 02:35:00|154.39|151.99|153.32|150.92|154.39|151.99|153.1|150.7|0
1654742400000|2022-06-09 02:40:00|153.1|150.7|153.95|151.55|154.38|151.98|153.1|150.7|0
1654742700000|2022-06-09 02:45:00|153.74|151.34|152.02|149.62|153.95|151.55|151.81|149.41|0
1654743000000|2022-06-09 02:50:00|152.24|149.84|152.02|149.62|153.51|151.11|152.02|149.62|0
1654743300000|2022-06-09 02:55:00|151.81|149.41|152.44|150.04|153.29|150.89|151.81|149.41|0
1654743600000|2022-06-09 03:00:00|152.34|149.94|151.37|148.97|152.86|150.46|150.73|148.33|0
1654743900000|2022-06-09 03:05:00|151.58|149.18|152.43|150.03|152.54|150.14|151.58|149.18|0
1654744200000|2022-06-09 03:10:00|152.64|150.24|152.85|150.45|152.85|150.45|152.42|150.02|0
1654744500000|2022-06-09 03:15:00|152.63|150.23|151.99|149.59|153.91|151.51|151.89|149.49|0
1654744800000|2022-06-09 03:20:00|151.77|149.37|151.98|149.58|152.73|150.33|151.35|148.95|0
1654745100000|2022-06-09 03:25:00|152.19|149.79|151.34|148.94|152.19|149.79|151.13|148.73|0
1654745400000|2022-06-09 03:30:00|151.45|149.05|152.18|149.78|152.18|149.78|151.12|148.72|0
1654745700000|2022-06-09 03:35:00|152.08|149.68|152.17|149.77|152.18|149.78|151.75|149.35|0
1654746000000|2022-06-09 03:40:00|151.96|149.56|151.11|148.71|152.81|150.41|150.89|148.49|0
1654746300000|2022-06-09 03:45:00|151|148.6|149.83|147.43|151.64|149.24|149.61|147.21|0
1654746600000|2022-06-09 03:50:00|149.72|147.32|149.4|147|149.72|147.32|148.45|146.05|0
1654746900000|2022-06-09 03:55:00|149.18|146.78|149.6|147.2|149.81|147.41|149.18|146.78|0
1654747200000|2022-06-09 04:00:00|149.39|146.99|148.96|146.56|149.81|147.41|148.75|146.35|0
1654747500000|2022-06-09 04:05:00|148.86|146.46|149.8|147.4|149.8|147.4|148.75|146.35|0
1654747800000|2022-06-09 04:10:00|149.59|147.19|149.37|146.97|150.22|147.82|148.95|146.55|0
1654748100000|2022-06-09 04:15:00|149.27|146.87|149.58|147.18|149.79|147.39|148.95|146.55|0
1654748400000|2022-06-09 04:20:00|149.36|146.96|149.57|147.17|149.79|147.39|149.15|146.75|0
1654748700000|2022-06-09 04:25:00|149.36|146.96|149.35|146.95|149.67|147.27|148.93|146.53|0
1654749000000|2022-06-09 04:30:00|149.14|146.74|149.03|146.63|149.35|146.95|148.82|146.42|0
1654749300000|2022-06-09 04:35:00|148.92|146.52|149.87|147.47|149.98|147.58|148.92|146.52|0
1654749600000|2022-06-09 04:40:00|149.97|147.57|149.54|147.14|150.18|147.78|149.54|147.14|0
1654749900000|2022-06-09 04:45:00|149.76|147.36|149.75|147.35|150.6|148.2|149.75|147.35|0
1654750200000|2022-06-09 04:50:00|149.96|147.56|149.11|146.71|149.96|147.56|149.01|146.61|0
1654750500000|2022-06-09 04:55:00|149.32|146.92|149.74|147.34|150.06|147.66|149.11|146.71|0
1654750800000|2022-06-09 05:00:00|150.37|147.97|150.15|147.75|151.01|148.61|148.89|146.49|0
1654751100000|2022-06-09 05:05:00|149.73|147.33|146.67|144.27|149.73|147.33|146.56|144.16|0
1654751400000|2022-06-09 05:10:00|146.56|144.16|148.03|145.63|148.03|145.63|145.92|143.52|0
1654751700000|2022-06-09 05:15:00|148.02|145.62|148.65|146.25|148.86|146.46|147.6|145.2|0
1654752000000|2022-06-09 05:20:00|148.86|146.46|149.28|146.88|150.13|147.73|148.23|145.83|0
1654752300000|2022-06-09 05:25:00|149.07|146.67|147.79|145.39|149.07|146.67|147.58|145.18|0
1654752600000|2022-06-09 05:30:00|147.69|145.29|148.63|146.23|149.48|147.08|146.22|143.82|0
1654752900000|2022-06-09 05:35:00|148.84|146.44|151.81|149.41|151.81|149.41|148.42|146.02|0
1654753200000|2022-06-09 05:40:00|151.6|149.2|153.09|150.69|154.59|152.19|150.96|148.56|0
1654753500000|2022-06-09 05:45:00|153.2|150.8|152.65|150.25|155.01|152.61|152.44|150.04|0
1654753800000|2022-06-09 05:50:00|152.44|150.04|154.69|152.29|154.79|152.39|152.01|149.61|0
1654754100000|2022-06-09 05:55:00|154.57|152.17|155.54|153.14|155.65|153.25|154.36|151.96|0
1654754400000|2022-06-09 06:00:00|155.64|153.24|154.78|152.38|157.36|154.96|153.5|151.1|0
1654754700000|2022-06-09 06:05:00|154.67|152.27|153.38|150.98|157.25|154.85|153.27|150.87|0
1654755000000|2022-06-09 06:10:00|153.48|151.08|153.8|151.4|156.28|153.88|152.84|150.44|0
1654755300000|2022-06-09 06:15:00|153.91|151.51|155.39|152.99|155.5|153.1|153.47|151.07|0
1654755600000|2022-06-09 06:20:00|155.82|153.42|155.38|152.98|156.03|153.63|154.96|152.56|0
1654755900000|2022-06-09 06:25:00|155.17|152.77|156.02|153.62|157.1|154.7|155.17|152.77|0
1654756200000|2022-06-09 06:30:00|155.59|153.19|154.84|152.44|156.23|153.83|154.52|152.12|0
1654756500000|2022-06-09 06:35:00|154.94|152.54|153.44|151.04|154.94|152.54|152.59|150.19|0
1654756800000|2022-06-09 06:40:00|153.23|150.83|153.76|151.36|155.15|152.75|152.59|150.19|0
1654757100000|2022-06-09 06:45:00|153.86|151.46|152.79|150.39|154.08|151.68|151.94|149.54|0
1654757400000|2022-06-09 06:50:00|152.9|150.5|150.87|148.47|152.9|150.5|150.87|148.47|0
1654757700000|2022-06-09 06:55:00|150.66|148.26|149.39|146.99|150.66|148.26|149.39|146.99|0
1654758000000|2022-06-09 07:00:00|149.18|146.78|148.54|146.14|153.42|151.02|147.91|145.51|0
1654758300000|2022-06-09 07:05:00|148.34|146.34|145.39|143.39|149.18|147.18|144.98|142.98|0
1654758600000|2022-06-09 07:10:00|145.6|143.6|148.75|146.75|148.75|146.75|144.77|142.77|0
1654758900000|2022-06-09 07:15:00|148.96|146.96|148.85|146.85|150.22|148.22|147.48|145.48|0
1654759200000|2022-06-09 07:20:00|148.95|146.95|146.21|144.21|149.37|147.37|144.96|142.96|0
1654759500000|2022-06-09 07:25:00|146|144|146.2|144.2|147.05|145.05|145.37|143.37|0
1654759800000|2022-06-09 07:30:00|145.99|143.99|153.9|151.9|155.18|153.18|145.99|143.99|0
1654760100000|2022-06-09 07:35:00|154.11|152.11|152.19|150.19|155.17|153.17|151.77|149.77|0
1654760400000|2022-06-09 07:40:00|151.77|149.77|151.13|149.13|153.04|151.04|150.6|148.6|0
1654760700000|2022-06-09 07:45:00|151.34|149.34|149.85|147.85|151.55|149.55|148.59|146.59|0
1654761000000|2022-06-09 07:50:00|149.64|147.64|146.91|144.91|149.64|147.64|145.86|143.86|0
1654761300000|2022-06-09 07:55:00|147.12|145.12|147.11|145.11|148.58|146.58|146.49|144.49|0
1654761600000|2022-06-09 08:00:00|147.95|145.95|148.78|146.78|150.26|148.26|147.32|145.32|0
1654761900000|2022-06-09 08:05:00|148.99|146.99|150.46|148.46|152.69|150.69|148.57|146.57|0
1654762200000|2022-06-09 08:10:00|150.57|148.57|150.67|148.67|151.94|149.94|149.82|147.82|0
1654762500000|2022-06-09 08:15:00|150.66|148.66|149.81|147.81|150.88|148.88|149.29|147.29|0
1654762800000|2022-06-09 08:20:00|149.92|147.92|148.33|146.33|151.29|149.29|148.12|146.12|0
1654763100000|2022-06-09 08:25:00|148.54|146.54|147.91|145.91|149.17|147.17|147.7|145.7|0
1654763400000|2022-06-09 08:30:00|148.12|146.12|144.18|142.18|148.12|146.12|143.97|141.97|0
1654763700000|2022-06-09 08:35:00|143.97|141.97|143.55|141.55|143.97|141.97|141.27|139.27|0
1654764000000|2022-06-09 08:40:00|143.45|141.45|143.33|141.33|143.96|141.96|142.3|140.3|0
1654764300000|2022-06-09 08:45:00|143.12|141.12|137.46|135.46|143.12|141.12|137.46|135.46|0
1654764600000|2022-06-09 08:50:00|137.35|135.35|136.86|134.86|137.44|135.44|134.83|132.83|0
1654764900000|2022-06-09 08:55:00|136.66|134.66|133.81|131.81|137.47|135.47|133.81|131.81|0
1654765200000|2022-06-09 09:00:00|134.02|132.02|134.21|132.21|135.23|133.23|133.61|131.61|0
1654765500000|2022-06-09 09:05:00|134.01|132.01|134.61|132.61|135.83|133.83|133.6|131.6|0
1654765800000|2022-06-09 09:10:00|134.81|132.81|136.22|134.22|136.22|134.22|134.4|132.4|0
1654766100000|2022-06-09 09:15:00|136.02|134.02|136.73|134.73|137.23|135.23|135.4|133.4|0
1654766400000|2022-06-09 09:20:00|136.82|134.82|136.61|134.61|137.54|135.54|136.41|134.41|0
1654766700000|2022-06-09 09:25:00|136.72|134.72|136.81|134.81|137.02|135.02|135.59|133.59|0
1654767000000|2022-06-09 09:30:00|136.4|134.4|135.18|133.18|137.01|135.01|134.77|132.77|0
1654767300000|2022-06-09 09:35:00|135.08|133.08|134.87|132.87|135.38|133.38|134.16|132.16|0
1654767600000|2022-06-09 09:40:00|134.76|132.76|136.99|134.99|137.4|135.4|134.66|132.66|0
1654767900000|2022-06-09 09:45:00|136.79|134.79|135.97|133.97|137.19|135.19|135.97|133.97|0
1654768200000|2022-06-09 09:50:00|136.17|134.17|136.36|134.36|137.08|135.08|134.95|132.95|0
1654768500000|2022-06-09 09:55:00|136.57|134.57|137.38|135.38|139.02|137.02|136.36|134.36|0
1654768800000|2022-06-09 10:00:00|137.17|135.17|137.78|135.78|137.78|135.78|136.35|134.35|0
1654769100000|2022-06-09 10:05:00|137.57|135.57|137.97|135.97|138.19|136.19|136.75|134.75|0
1654769400000|2022-06-09 10:10:00|137.77|135.77|137.35|135.35|139.82|137.82|137.35|135.35|0
1654769700000|2022-06-09 10:15:00|137.56|135.56|134.9|132.9|137.76|135.76|134.5|132.5|0
1654770000000|2022-06-09 10:20:00|135.01|133.01|130.87|128.87|135.11|133.11|130.07|128.07|0
1654770300000|2022-06-09 10:25:00|130.67|128.67|127.82|125.82|131.47|129.47|127.82|125.82|0
1654770600000|2022-06-09 10:30:00|127.22|125.22|128.01|126.01|128.21|126.21|126.24|124.24|0
1654770900000|2022-06-09 10:35:00|128.11|126.11|130.18|128.18|130.18|128.18|127.12|125.12|0
1654771200000|2022-06-09 10:40:00|130.78|128.78|129.98|127.98|130.98|128.98|128.99|126.99|0
1654771500000|2022-06-09 10:45:00|130.18|128.18|130.57|128.57|131.17|129.17|129.57|127.57|0
1654771800000|2022-06-09 10:50:00|130.37|128.37|127.78|125.78|130.57|128.57|127.38|125.38|0
1654772100000|2022-06-09 10:55:00|127.97|125.97|129.75|127.75|129.96|127.96|127.97|125.97|0
1654772400000|2022-06-09 11:00:00|129.95|127.95|130.74|128.74|131.35|129.35|129.75|127.75|0
1654772700000|2022-06-09 11:05:00|131.14|129.14|130.93|128.93|132.34|130.34|130.54|128.54|0
1654773000000|2022-06-09 11:10:00|130.73|128.73|129.33|127.33|130.93|128.93|129.33|127.33|0
1654773300000|2022-06-09 11:15:00|129.53|127.53|131.72|129.72|131.82|129.82|128.93|126.93|0
1654773600000|2022-06-09 11:20:00|131.82|129.82|127.33|125.33|132.52|130.52|123.99|121.99|0
1654773900000|2022-06-09 11:25:00|127.92|125.92|130.3|128.3|131.3|129.3|127.13|125.13|0
1654774200000|2022-06-09 11:30:00|130.21|128.21|132.7|130.7|132.81|130.81|129.1|127.1|0
1654774500000|2022-06-09 11:35:00|132.9|130.9|131.99|129.99|133.51|131.51|131.49|129.49|0
1654774800000|2022-06-09 11:40:00|132.09|130.09|130.58|128.58|133|131|130.48|128.48|0
1654775100000|2022-06-09 11:45:00|130.38|128.38|137.42|135.42|137.93|135.93|126.11|124.11|0
1654775400000|2022-06-09 11:50:00|137.63|135.63|138.94|136.94|138.94|136.94|134.47|132.47|0
1654775700000|2022-06-09 11:55:00|138.74|136.74|138.73|136.73|141.1|139.1|138.12|136.12|0
1654776000000|2022-06-09 12:00:00|138.94|136.94|139.34|137.34|141.19|139.19|138.73|136.73|0
1654776300000|2022-06-09 12:05:00|139.45|137.45|140.15|138.15|141.39|139.39|138.72|136.72|0
1654776600000|2022-06-09 12:10:00|140.56|138.56|145.74|143.74|145.95|143.95|140.15|138.15|0
1654776900000|2022-06-09 12:15:00|146.16|144.16|144.9|142.9|147.21|145.21|143.86|141.86|0
1654777200000|2022-06-09 12:20:00|145.53|143.53|148.87|146.87|150.14|148.14|145.32|143.32|0
1654777500000|2022-06-09 12:25:00|148.66|146.66|147.28|145.28|152.44|150.44|146.56|144.56|0
1654777800000|2022-06-09 12:30:00|147.38|145.38|149.37|147.37|151.06|149.06|144.67|142.67|0
1654778100000|2022-06-09 12:35:00|149.68|147.68|149.26|147.26|152.43|150.43|148.84|146.84|0
1654778400000|2022-06-09 12:40:00|148.83|146.83|158.83|156.83|159.26|157.26|148.62|146.62|0
1654778700000|2022-06-09 12:45:00|159.04|157.04|159.04|157.04|159.26|157.26|156.04|154.04|0
1654779000000|2022-06-09 12:50:00|158.82|156.82|161.66|159.66|162.5|160.5|158.39|156.39|0
1654779300000|2022-06-09 12:55:00|161.88|159.88|159.07|157.07|161.88|159.88|157.78|155.78|0
1654779600000|2022-06-09 13:00:00|159.28|157.28|157.13|155.13|160.57|158.57|157.13|155.13|0
1654779900000|2022-06-09 13:05:00|157.34|155.34|161.54|159.54|161.65|159.65|157.12|155.12|0
1654780200000|2022-06-09 13:10:00|161.65|159.65|164.46|162.46|164.46|162.46|156.26|154.26|0
1654780500000|2022-06-09 13:15:00|164.25|162.25|164.24|162.24|166.43|164.43|162.5|160.5|0
1654780800000|2022-06-09 13:20:00|163.59|161.59|162.93|160.93|163.59|161.59|161.2|159.2|0
1654781100000|2022-06-09 13:25:00|162.49|160.49|164.66|162.66|164.66|162.66|161.41|159.41|0
1654781400000|2022-06-09 13:30:00|164.45|162.45|155.64|153.64|170.26|168.26|153.38|151.38|0
1654781700000|2022-06-09 13:35:00|155|153|165.86|163.86|165.86|163.86|153.09|151.09|0
1654782000000|2022-06-09 13:40:00|166.29|164.29|168.7|166.7|173.11|171.11|162.16|160.16|0
1654782300000|2022-06-09 13:45:00|169.14|167.14|160.18|158.18|172.22|170.22|156.3|154.3|0
1654782600000|2022-06-09 13:50:00|159.75|157.75|147.56|145.56|160.62|158.62|144.42|142.42|0
1654782900000|2022-06-09 13:55:00|148.41|146.41|145.39|143.39|150.3|148.3|145.25|143.25|0
1654783200000|2022-06-09 14:00:00|145.29|143.29|151.26|149.26|151.48|149.48|144.97|142.97|0
1654783500000|2022-06-09 14:05:00|151.69|149.69|160.68|158.68|160.79|158.79|150.84|148.84|0
1654783800000|2022-06-09 14:10:00|161.98|159.98|161.48|159.48|167.58|165.58|160.03|158.03|0
1654784100000|2022-06-09 14:15:00|161.26|159.26|156.76|154.76|162.56|160.56|151.84|149.84|0
1654784400000|2022-06-09 14:20:00|155.47|153.47|155.89|153.89|158.05|156.05|153.54|151.54|0
1654784700000|2022-06-09 14:25:00|155.25|153.25|152.89|150.89|157.4|155.4|152.89|150.89|0
1654785000000|2022-06-09 14:30:00|151.19|149.19|154.16|152.16|156.53|154.53|147.59|145.59|0
1654785300000|2022-06-09 14:35:00|154.38|152.38|150.75|148.75|155.23|153.23|149.9|147.9|0
1654785600000|2022-06-09 14:40:00|150.86|148.86|158.02|156.02|160.62|158.62|150.32|148.32|0
1654785900000|2022-06-09 14:45:00|157.8|155.8|161.05|159.05|162.79|160.79|157.59|155.59|0
1654786200000|2022-06-09 14:50:00|161.7|159.7|168.63|166.63|169.52|167.52|161.48|159.48|0
1654786500000|2022-06-09 14:55:00|169.29|167.29|164.24|162.24|170.84|168.84|162.71|160.71|0
1654786800000|2022-06-09 15:00:00|164.46|162.46|171.94|169.94|172.83|170.83|163.58|161.58|0
1654787100000|2022-06-09 15:05:00|171.72|169.72|170.91|168.91|175.49|173.49|170.69|168.69|0
1654787400000|2022-06-09 15:10:00|170.69|168.69|168.12|166.12|171.9|169.9|167.41|165.41|0
1654787700000|2022-06-09 15:15:00|167.46|165.46|169.21|167.21|170.53|168.53|166.8|164.8|0
1654788000000|2022-06-09 15:20:00|168.99|166.99|165.26|163.26|169.43|167.43|163.74|161.74|0
1654788300000|2022-06-09 15:25:00|165.05|163.05|169.2|167.2|170.08|168.08|164.18|162.18|0
1654788600000|2022-06-09 15:30:00|169.64|167.64|168.75|166.75|172.28|170.28|166.35|164.35|0
1654788900000|2022-06-09 15:35:00|169.19|167.19|167.21|165.21|170.29|168.29|165.14|163.14|0
1654789200000|2022-06-09 15:40:00|166.45|164.45|160.04|158.04|166.45|164.45|156.39|154.39|0
1654789500000|2022-06-09 15:45:00|160.68|158.68|168.77|166.77|169.43|167.43|158.51|156.51|0
1654789800000|2022-06-09 15:50:00|168.55|166.55|167.22|165.22|172.53|170.53|167|165|0
1654790100000|2022-06-09 15:55:00|167|165|163.49|161.49|167.66|165.66|163.05|161.05|0
1654790400000|2022-06-09 16:00:00|163.7|161.7|165.67|163.67|166.11|164.11|161.09|159.09|0
1654790700000|2022-06-09 16:05:00|165.45|163.45|168.08|166.08|169.85|167.85|164.79|162.79|0
1654791000000|2022-06-09 16:10:00|168.52|166.52|170.75|168.75|173.84|171.84|167.86|165.86|0
1654791300000|2022-06-09 16:15:00|171.19|169.19|170.31|168.31|172.97|170.97|169.86|167.86|0
1654791600000|2022-06-09 16:20:00|170.08|168.08|168.1|166.1|170.3|168.3|166.12|164.12|0
1654791900000|2022-06-09 16:25:00|168.32|166.32|163.51|161.51|168.98|166.98|161.87|159.87|0
1654792200000|2022-06-09 16:30:00|163.4|161.4|162.52|160.52|165.37|163.37|161|159|0
1654792500000|2022-06-09 16:35:00|162.74|160.74|161.86|159.86|163.39|161.39|160.13|158.13|0
1654792800000|2022-06-09 16:40:00|161.43|159.43|158.38|156.38|162.73|160.73|157.09|155.09|0
1654793100000|2022-06-09 16:45:00|158.6|156.6|160.76|158.76|161.63|159.63|157.95|155.95|0
1654793400000|2022-06-09 16:50:00|160.54|158.54|162.72|160.72|162.72|160.72|157.51|155.51|0
1654793700000|2022-06-09 16:55:00|163.15|161.15|155.77|153.77|164.68|162.68|154.27|152.27|0
1654794000000|2022-06-09 17:00:00|155.13|153.13|155.14|153.14|157.07|155.07|153.2|151.2|0
1654794300000|2022-06-09 17:05:00|155.36|153.36|154.92|152.92|155.36|153.36|150.41|148.41|0
1654794600000|2022-06-09 17:10:00|154.27|152.27|154.27|152.27|155.57|153.57|151.69|149.69|0
1654794900000|2022-06-09 17:15:00|154.7|152.7|155.12|153.12|157.07|155.07|153.52|151.52|0
1654795200000|2022-06-09 17:20:00|155.34|153.34|160.98|158.98|161.42|159.42|154.69|152.69|0
1654795500000|2022-06-09 17:25:00|161.42|159.42|164.27|162.27|165.59|163.59|160.33|158.33|0
1654795800000|2022-06-09 17:30:00|165.37|163.37|168.02|166.02|170.02|168.02|165.15|163.15|0
1654796100000|2022-06-09 17:35:00|168.47|166.47|168.46|166.46|171.8|169.8|167.35|165.35|0
1654796400000|2022-06-09 17:40:00|168.9|166.9|173.26|171.26|173.48|171.48|168.24|166.24|0
1654796700000|2022-06-09 17:45:00|172.36|170.36|169.24|167.24|173.48|171.48|168.8|166.8|0
1654797000000|2022-06-09 17:50:00|169.02|167.02|168.57|166.57|169.24|167.24|167.24|165.24|0
1654797300000|2022-06-09 17:55:00|168.79|166.79|163.49|161.49|169.01|167.01|163.05|161.05|0
1654797600000|2022-06-09 18:00:00|163.27|161.27|169.67|167.67|170.78|168.78|163.27|161.27|0
1654797900000|2022-06-09 18:05:00|169.89|167.89|169.44|167.44|171.89|169.89|167.45|165.45|0
1654798200000|2022-06-09 18:10:00|169.66|167.66|168.77|166.77|173.45|171.45|168.33|166.33|0
1654798500000|2022-06-09 18:15:00|168.99|166.99|170.32|168.32|171.43|169.43|167.88|165.88|0
1654798800000|2022-06-09 18:20:00|170.1|168.1|175.68|173.68|176.36|174.36|168.32|166.32|0
1654799100000|2022-06-09 18:25:00|175.23|173.23|172.32|170.32|177.03|175.03|170.98|168.98|0
1654799400000|2022-06-09 18:30:00|172.54|170.54|178.38|176.38|179.17|177.17|172.54|170.54|0
1654799700000|2022-06-09 18:35:00|178.83|176.83|180.41|178.41|181.77|179.77|177.47|175.47|0
1654800000000|2022-06-09 18:40:00|180.63|178.63|182.74|180.74|183.58|181.58|179.95|177.95|0
1654800300000|2022-06-09 18:45:00|183.19|181.19|180.93|178.93|183.41|181.41|178.92|176.92|0
1654800600000|2022-06-09 18:50:00|181.38|179.38|182.5|180.5|183.85|181.85|179.36|177.36|0
1654800900000|2022-06-09 18:55:00|182.73|180.73|189.06|187.06|189.29|187.29|180.92|178.92|0
1654801200000|2022-06-09 19:00:00|189.29|187.29|197.97|195.97|197.97|195.97|188.83|186.83|0
1654801500000|2022-06-09 19:05:00|198.2|196.2|200.72|198.72|202.56|200.56|197.05|195.05|0
1654801800000|2022-06-09 19:10:00|200.95|198.95|203.24|201.24|203.24|201.24|198.88|196.88|0
1654802100000|2022-06-09 19:15:00|203.47|201.47|199.79|197.79|203.71|201.71|197.95|195.95|0
1654802400000|2022-06-09 19:20:00|200.02|198.02|199.32|197.32|203.24|201.24|197.38|195.38|0
1654802700000|2022-06-09 19:25:00|199.09|197.09|209.02|207.02|209.02|207.02|199.09|197.09|0
1654803000000|2022-06-09 19:30:00|209.95|207.95|212.74|210.74|212.74|210.74|208.09|206.09|0
1654803300000|2022-06-09 19:35:00|212.97|210.97|211.34|209.34|213.21|211.21|209.01|207.01|0
1654803600000|2022-06-09 19:40:00|211.57|209.57|219.28|217.28|220.21|218.21|211.57|209.57|0
1654803900000|2022-06-09 19:45:00|219.98|217.98|225.12|223.12|228.87|226.87|219.28|217.28|0
1654804200000|2022-06-09 19:50:00|225.82|223.82|225.23|223.23|228.87|226.87|221.37|219.37|0
1654804500000|2022-06-09 19:55:00|222.89|220.89|238.92|236.92|238.92|236.92|222.89|220.89|0
1654804800000|2022-06-09 20:00:00|238.45|236.45|237.26|235.26|238.45|236.45|235.84|233.84|0
1654805100000|2022-06-09 20:05:00|237.02|235.02|237.97|235.97|238.21|236.21|234.41|232.41|0
1654805400000|2022-06-09 20:10:00|237.73|235.73|234.17|232.17|238.21|236.21|234.17|232.17|0
1654805700000|2022-06-09 20:15:00|235.08|232.68|235.55|233.15|237.69|235.29|234.61|232.21|0
1654806000000|2022-06-09 20:20:00|235.79|233.39|234.84|232.44|235.79|233.39|233.89|231.49|0
1654806300000|2022-06-09 20:25:00|234.73|232.33|234.36|231.96|236.02|233.62|234.36|231.96|0
1654806600000|2022-06-09 20:30:00|233.65|231.25|235.78|233.38|235.78|233.38|233.54|231.14|0
1654806900000|2022-06-09 20:35:00|235.9|233.5|236.49|234.09|236.49|234.09|235.07|232.67|0
1654807200000|2022-06-09 20:40:00|236.25|233.85|235.3|232.9|236.49|234.09|234.83|232.43|0
1654807500000|2022-06-09 20:45:00|235.06|232.66|233.05|230.65|235.06|232.66|232.93|230.53|0
1654807800000|2022-06-09 20:50:00|232.69|230.29|232.93|230.53|234.11|231.71|232.69|230.29|0
1654808100000|2022-06-09 20:55:00|233.05|230.65|231.39|228.99|233.4|231|230.33|227.93|0
1654808400000|2022-06-09 21:00:00|231.06|228.66|231.71|229.31|232.19|229.79|231.06|228.66|0
1654808700000|2022-06-09 21:05:00|231.75|229.35|231.78|229.38|232.06|229.66|231.26|228.86|0
1654809000000|2022-06-09 21:10:00|231.95|229.55|230.91|228.51|232.81|230.41|230.74|228.34|0
1654809300000|2022-06-09 21:15:00|231.15|228.75|231.25|228.85|231.91|229.51|230.16|227.76|0
1654809600000|2022-06-09 21:20:00|231.08|228.68|231.01|228.61|231.42|229.02|231.01|228.61|0
1654809900000|2022-06-09 21:25:00|231.08|228.68|231.25|228.85|231.32|228.92|230.83|228.43|0
1654810200000|2022-06-09 21:30:00|231.18|228.78|230.93|228.53|231.42|229.02|230.87|228.47|0
1654810500000|2022-06-09 21:35:00|230.87|228.47|230.86|228.46|231.07|228.67|230.69|228.29|0
1654810800000|2022-06-09 21:40:00|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1654811100000|2022-06-09 21:45:00|230.92|228.52|230.82|228.42|230.92|228.52|230.82|228.42|0
1654811400000|2022-06-09 21:50:00|230.58|228.18|230.68|228.28|230.82|228.42|230.58|228.18|0
1654811700000|2022-06-09 21:55:00|230.61|228.21|229.41|227.01|231.13|228.73|228.96|226.56|0
1654812000000|2022-06-09 22:00:00|229.46|227.06|230.99|228.59|233|230.6|228.87|226.47|0
1654812300000|2022-06-09 22:05:00|231.11|228.71|232.88|230.48|232.88|230.48|230.99|228.59|0
1654812600000|2022-06-09 22:10:00|233.11|230.71|234.29|231.89|234.29|231.89|232.87|230.47|0
1654812900000|2022-06-09 22:15:00|234.53|232.13|234.18|231.78|235|232.6|233.11|230.71|0
1654813200000|2022-06-09 22:20:00|234.05|231.65|236.18|233.78|236.42|234.02|234.05|231.65|0
1654813500000|2022-06-09 22:25:00|235.95|233.55|235.47|233.07|236.3|233.9|235.23|232.83|0
1654813800000|2022-06-09 22:30:00|235.7|233.3|234.99|232.59|236.18|233.78|234.75|232.35|0
1654814100000|2022-06-09 22:35:00|234.75|232.35|234.51|232.11|234.75|232.35|234.28|231.88|0
1654814400000|2022-06-09 22:40:00|234.28|231.88|234.75|232.35|234.75|232.35|234.28|231.88|0
1654814700000|2022-06-09 22:45:00|234.63|232.23|232.61|230.21|234.75|232.35|232.61|230.21|0
1654815000000|2022-06-09 22:50:00|232.37|229.97|234.27|231.87|234.5|232.1|232.14|229.74|0
1654815300000|2022-06-09 22:55:00|234.03|231.63|234.5|232.1|234.74|232.34|234.03|231.63|0
1654815600000|2022-06-09 23:00:00|234.03|231.63|234.26|231.86|234.97|232.57|234.02|231.62|0
1654815900000|2022-06-09 23:05:00|234.49|232.09|234.49|232.09|234.73|232.33|234.26|231.86|0
1654816200000|2022-06-09 23:10:00|234.73|232.33|234.02|231.62|234.73|232.33|234.02|231.62|0
1654816500000|2022-06-09 23:15:00|234.14|231.74|232.59|230.19|234.49|232.09|232.59|230.19|0
1654816800000|2022-06-09 23:20:00|232.35|229.95|230.93|228.53|232.35|229.95|230.82|228.42|0
1654817100000|2022-06-09 23:25:00|231.17|228.77|232.35|229.95|233.06|230.66|230.93|228.53|0
1654817400000|2022-06-09 23:30:00|232.58|230.18|231.87|229.47|232.82|230.42|230.93|228.53|0
1654817700000|2022-06-09 23:35:00|232.34|229.94|231.63|229.23|233.29|230.89|231.16|228.76|0
1654818000000|2022-06-09 23:40:00|231.39|228.99|231.86|229.46|232.34|229.94|230.21|227.81|0
1654818300000|2022-06-09 23:45:00|232.1|229.7|231.62|229.22|233.28|230.88|231.62|229.22|0
1654818600000|2022-06-09 23:50:00|232.1|229.7|232.57|230.17|233.04|230.64|229.26|226.86|0
1654818900000|2022-06-09 23:55:00|232.8|230.4|232.33|229.93|233.04|230.64|232.09|229.69|0
1654819200000|2022-06-10 00:00:00|231.85|229.45|229.96|227.56|233.98|231.58|229.85|227.45|0
1654819500000|2022-06-10 00:05:00|230.2|227.8|233.74|231.34|233.98|231.58|229.72|227.32|0
1654819800000|2022-06-10 00:10:00|233.98|231.58|237.06|234.66|238.38|235.98|233.98|231.58|0
1654820100000|2022-06-10 00:15:00|236.95|234.55|237.9|235.5|238.73|236.33|236.35|233.95|0
1654820400000|2022-06-10 00:20:00|237.77|235.37|238.48|236.08|238.48|236.08|235.63|233.23|0
1654820700000|2022-06-10 00:25:00|238.72|236.32|237.53|235.13|239.67|237.27|236.58|234.18|0
1654821000000|2022-06-10 00:30:00|237.77|235.37|235.62|233.22|238.72|236.32|235.39|232.99|0
1654821300000|2022-06-10 00:35:00|235.86|233.46|235.51|233.11|237.05|234.65|235.15|232.75|0
1654821600000|2022-06-10 00:40:00|235.38|232.98|235.27|232.87|236.09|233.69|234.55|232.15|0
1654821900000|2022-06-10 00:45:00|235.38|232.98|236.09|233.69|236.33|233.93|234.19|231.79|0
1654822200000|2022-06-10 00:50:00|235.85|233.45|237.4|235|237.64|235.24|235.61|233.21|0
1654822500000|2022-06-10 00:55:00|237.27|234.87|237.03|234.63|238.7|236.3|236.8|234.4|0
1654822800000|2022-06-10 01:00:00|236.8|234.4|235.6|233.2|238.22|235.82|234.89|232.49|0
1654823100000|2022-06-10 01:05:00|236.08|233.68|236.08|233.68|237.27|234.87|235.6|233.2|0
1654823400000|2022-06-10 01:10:00|235.84|233.44|235.6|233.2|237.63|235.23|235.01|232.61|0
1654823700000|2022-06-10 01:15:00|235.72|233.32|235.83|233.43|237.02|234.62|234.88|232.48|0
1654824000000|2022-06-10 01:20:00|235.59|233.19|238.68|236.28|239.16|236.76|235.12|232.72|0
1654824300000|2022-06-10 01:25:00|238.57|236.17|236.9|234.5|238.68|236.28|236.3|233.9|0
1654824600000|2022-06-10 01:30:00|236.78|234.38|236.06|233.66|237.49|235.09|235.11|232.71|0
1654824900000|2022-06-10 01:35:00|235.82|233.42|235.71|233.31|236.53|234.13|234.87|232.47|0
1654825200000|2022-06-10 01:40:00|235.58|233.18|236.77|234.37|237.25|234.85|235.58|233.18|0
1654825500000|2022-06-10 01:45:00|236.53|234.13|237.36|234.96|238.56|236.16|236.29|233.89|0
1654825800000|2022-06-10 01:50:00|237.13|234.73|237.24|234.84|238.19|235.79|236.05|233.65|0
1654826100000|2022-06-10 01:55:00|237|234.6|237|234.6|237.47|235.07|235.81|233.41|0
1654826400000|2022-06-10 02:00:00|236.88|234.48|236.28|233.88|237.36|234.96|235.57|233.17|0
1654826700000|2022-06-10 02:05:00|236.4|234|237.23|234.83|237.7|235.3|235.8|233.4|0
1654827000000|2022-06-10 02:10:00|237.11|234.71|236.75|234.35|237.23|234.83|236.27|233.87|0
1654827300000|2022-06-10 02:15:00|236.99|234.59|236.27|233.87|237.46|235.06|236.03|233.63|0
1654827600000|2022-06-10 02:20:00|236.16|233.76|234.6|232.2|236.27|233.87|234.6|232.2|0
1654827900000|2022-06-10 02:25:00|234.37|231.97|233.65|231.25|235.08|232.68|233.65|231.25|0
1654828200000|2022-06-10 02:30:00|233.18|230.78|231.99|229.59|234.12|231.72|231.99|229.59|0
1654828500000|2022-06-10 02:35:00|231.75|229.35|232.93|230.53|233.41|231.01|231.75|229.35|0
1654828800000|2022-06-10 02:40:00|233.05|230.65|234.11|231.71|234.59|232.19|232.93|230.53|0
1654829100000|2022-06-10 02:45:00|234|231.6|233.29|230.89|234.47|232.07|233.16|230.76|0
1654829400000|2022-06-10 02:50:00|233.4|231|232.68|230.28|233.64|231.24|232.68|230.28|0
1654829700000|2022-06-10 02:55:00|232.81|230.41|233.39|230.99|233.63|231.23|232.68|230.28|0
1654830000000|2022-06-10 03:00:00|233.04|230.64|228.89|226.49|233.04|230.64|228.65|226.25|0
1654830300000|2022-06-10 03:05:00|229.01|226.61|228.65|226.25|230.07|227.67|228.65|226.25|0
1654830600000|2022-06-10 03:10:00|228.54|226.14|226.99|224.59|228.89|226.49|226.76|224.36|0
1654830900000|2022-06-10 03:15:00|226.76|224.36|227.46|225.06|227.93|225.53|226.76|224.36|0
1654831200000|2022-06-10 03:20:00|227.22|224.82|227.22|224.82|227.22|224.82|226.28|223.88|0
1654831500000|2022-06-10 03:25:00|226.98|224.58|225.8|223.4|227.22|224.82|225.69|223.29|0
1654831800000|2022-06-10 03:30:00|225.57|223.17|227.45|225.05|227.45|225.05|225.22|222.82|0
1654832100000|2022-06-10 03:35:00|227.21|224.81|227.45|225.05|228.16|225.76|227.21|224.81|0
1654832400000|2022-06-10 03:40:00|227.68|225.28|228.15|225.75|228.86|226.46|227.68|225.28|0
1654832700000|2022-06-10 03:45:00|227.92|225.52|228.15|225.75|228.62|226.22|227.44|225.04|0
1654833000000|2022-06-10 03:50:00|228.04|225.64|229.33|226.93|229.56|227.16|227.91|225.51|0
1654833300000|2022-06-10 03:55:00|229.21|226.81|229.56|227.16|230.03|227.63|229.09|226.69|0
1654833600000|2022-06-10 04:00:00|229.8|227.4|230.03|227.63|230.03|227.63|229.32|226.92|0
1654833900000|2022-06-10 04:05:00|229.79|227.39|230.74|228.34|230.98|228.58|229.79|227.39|0
1654834200000|2022-06-10 04:10:00|230.86|228.46|230.73|228.33|231.57|229.17|230.5|228.1|0
1654834500000|2022-06-10 04:15:00|230.97|228.57|231.68|229.28|231.92|229.52|230.97|228.57|0
1654834800000|2022-06-10 04:20:00|231.44|229.04|231.2|228.8|231.44|229.04|231.2|228.8|0
1654835100000|2022-06-10 04:25:00|231.32|228.92|233.57|231.17|233.81|231.41|231.32|228.92|0
1654835400000|2022-06-10 04:30:00|233.81|231.41|234.76|232.36|235.23|232.83|233.81|231.41|0
1654835700000|2022-06-10 04:35:00|234.99|232.59|236.9|234.5|236.9|234.5|234.99|232.59|0
1654836000000|2022-06-10 04:40:00|237.13|234.73|236.42|234.02|237.37|234.97|235.47|233.07|0
1654836300000|2022-06-10 04:45:00|236.18|233.78|235.94|233.54|236.65|234.25|235.94|233.54|0
1654836600000|2022-06-10 04:50:00|236.18|233.78|235.93|233.53|236.41|234.01|235.7|233.3|0
1654836900000|2022-06-10 04:55:00|236.3|233.9|235.93|233.53|236.41|234.01|235.69|233.29|0
1654837200000|2022-06-10 05:00:00|235.69|233.29|233.31|230.91|236.17|233.77|233.31|230.91|0
1654837500000|2022-06-10 05:05:00|233.07|230.67|234.5|232.1|234.5|232.1|232.6|230.2|0
1654837800000|2022-06-10 05:10:00|234.62|232.22|233.3|230.9|234.73|232.33|233.3|230.9|0
1654838100000|2022-06-10 05:15:00|233.43|231.03|230.06|227.66|233.43|231.03|229.59|227.19|0
1654838400000|2022-06-10 05:20:00|229.59|227.19|230.53|228.13|231|228.6|229.35|226.95|0
1654838700000|2022-06-10 05:25:00|230.29|227.89|230.17|227.77|231.23|228.83|230.05|227.65|0
1654839000000|2022-06-10 05:30:00|230.05|227.65|228.63|226.23|230.52|228.12|227.69|225.29|0
1654839300000|2022-06-10 05:35:00|228.87|226.47|228.63|226.23|229.34|226.94|227.92|225.52|0
1654839600000|2022-06-10 05:40:00|228.39|225.99|228.86|226.46|229.1|226.7|227.68|225.28|0
1654839900000|2022-06-10 05:45:00|228.75|226.35|231.45|229.05|231.69|229.29|228.75|226.35|0
1654840200000|2022-06-10 05:50:00|231.34|228.94|232.39|229.99|233.58|231.18|231.34|228.94|0
1654840500000|2022-06-10 05:55:00|232.16|229.76|232.39|229.99|232.63|230.23|231.21|228.81|0
1654840800000|2022-06-10 06:00:00|232.63|230.23|228.97|226.57|232.63|230.23|227.09|224.69|0
1654841100000|2022-06-10 06:05:00|229.32|226.92|228.13|225.73|230.97|228.57|227.9|225.5|0
1654841400000|2022-06-10 06:10:00|227.9|225.5|226.25|223.85|229.2|226.8|226.01|223.61|0
1654841700000|2022-06-10 06:15:00|226.37|223.97|228.13|225.73|228.36|225.96|226.01|223.61|0
1654842000000|2022-06-10 06:20:00|227.66|225.26|228.48|226.08|230.01|227.61|227.42|225.02|0
1654842300000|2022-06-10 06:25:00|228.59|226.19|227.41|225.01|230.01|227.61|226.71|224.31|0
1654842600000|2022-06-10 06:30:00|227.18|224.78|228.95|226.55|229.3|226.9|227.18|224.78|0
1654842900000|2022-06-10 06:35:00|229.06|226.66|230.47|228.07|230.95|228.55|228.82|226.42|0
1654843200000|2022-06-10 06:40:00|230.71|228.31|229.35|226.95|230.71|228.31|227.87|225.47|0
1654843500000|2022-06-10 06:45:00|229.11|226.71|230.89|228.49|231.95|229.55|228.4|226|0
1654843800000|2022-06-10 06:50:00|231.24|228.84|228.63|226.23|231.71|229.31|227.92|225.52|0
1654844100000|2022-06-10 06:55:00|228.87|226.47|227.92|225.52|230.52|228.12|227.44|225.04|0
1654844400000|2022-06-10 07:00:00|228.15|225.75|230.4|228|230.99|228.59|225.68|223.28|0
1654844700000|2022-06-10 07:05:00|230.79|228.79|236.73|234.73|236.73|234.73|229.13|227.13|0
1654845000000|2022-06-10 07:10:00|236.96|234.96|238.15|236.15|240.3|238.3|236.25|234.25|0
1654845300000|2022-06-10 07:15:00|237.91|235.91|237.67|235.67|239.58|237.58|234.58|232.58|0
1654845600000|2022-06-10 07:20:00|238.39|236.39|244.12|242.12|244.12|242.12|238.15|236.15|0
1654845900000|2022-06-10 07:25:00|243.88|241.88|244.97|242.97|245.21|243.21|242.92|240.92|0
1654846200000|2022-06-10 07:30:00|244.73|242.73|242.34|240.34|245.21|243.21|240.19|238.19|0
1654846500000|2022-06-10 07:35:00|241.62|239.62|236.14|234.14|241.62|239.62|236.14|234.14|0
1654846800000|2022-06-10 07:40:00|236.38|234.38|238.75|236.75|239.47|237.47|236.14|234.14|0
1654847100000|2022-06-10 07:45:00|239.47|237.47|242.81|240.81|243.04|241.04|234.24|232.24|0
1654847400000|2022-06-10 07:50:00|242.57|240.57|243.04|241.04|243.28|241.28|239.11|237.11|0
1654847700000|2022-06-10 07:55:00|242.69|240.69|243.3|241.3|243.76|241.76|237.08|235.08|0
1654848000000|2022-06-10 08:00:00|243.54|241.54|236.36|234.36|244.5|242.5|235.17|233.17|0
1654848300000|2022-06-10 08:05:00|236.13|234.13|233.26|231.26|238.03|236.03|232.31|230.31|0
1654848600000|2022-06-10 08:10:00|233.5|231.5|231.23|229.23|233.98|231.98|229.33|227.33|0
1654848900000|2022-06-10 08:15:00|230.99|228.99|230.58|228.58|232.18|230.18|229.33|227.33|0
1654849200000|2022-06-10 08:20:00|231.64|229.64|232.82|230.82|233.06|231.06|231.4|229.4|0
1654849500000|2022-06-10 08:25:00|233.06|231.06|232.58|230.58|234.49|232.49|229.97|227.97|0
1654849800000|2022-06-10 08:30:00|232.71|230.71|234.01|232.01|234.25|232.25|230.92|228.92|0
1654850100000|2022-06-10 08:35:00|234.13|232.13|234.24|232.24|237.82|235.82|234.13|232.13|0
1654850400000|2022-06-10 08:40:00|234.48|232.48|233.76|231.76|236.39|234.39|233.76|231.76|0
1654850700000|2022-06-10 08:45:00|234|232|232.57|230.57|234.36|232.36|230.91|228.91|0
1654851000000|2022-06-10 08:50:00|232.1|230.1|238.52|236.52|239.48|237.48|231.38|229.38|0
1654851300000|2022-06-10 08:55:00|238.76|236.76|239.44|237.44|240.39|238.39|237.09|235.09|0
1654851600000|2022-06-10 09:00:00|239.68|237.68|237.39|235.39|240.15|238.15|235.14|233.14|0
1654851900000|2022-06-10 09:05:00|237.15|235.15|237.44|235.44|237.68|235.68|235.3|233.3|0
1654852200000|2022-06-10 09:10:00|237.2|235.2|236.01|234.01|238.52|236.52|234.35|232.35|0
1654852500000|2022-06-10 09:15:00|235.77|233.77|237.32|235.32|237.44|235.44|234.11|232.11|0
1654852800000|2022-06-10 09:20:00|237.67|235.67|238.39|236.39|238.62|236.62|236.01|234.01|0
1654853100000|2022-06-10 09:25:00|238.15|236.15|235.52|233.52|239.34|237.34|235.05|233.05|0
1654853400000|2022-06-10 09:30:00|234.81|232.81|234.83|232.83|235.76|233.76|234.81|232.81|0
1654853700000|2022-06-10 09:35:00|235.07|233.07|236.62|234.62|238.29|236.29|234.6|232.6|0
1654854000000|2022-06-10 09:40:00|236.26|234.26|232.45|230.45|237.81|235.81|232.45|230.45|0
1654854300000|2022-06-10 09:45:00|232.69|230.69|237.8|235.8|238.16|236.16|232.21|230.21|0
1654854600000|2022-06-10 09:50:00|238.16|236.16|240.3|238.3|240.3|238.3|237.44|235.44|0
1654854900000|2022-06-10 09:55:00|240.54|238.54|239.34|237.34|241.02|239.02|238.99|236.99|0
1654855200000|2022-06-10 10:00:00|238.99|236.99|239.1|237.1|240.66|238.66|236.48|234.48|0
1654855500000|2022-06-10 10:05:00|239.58|237.58|240.77|238.77|241.97|239.97|238.51|236.51|0
1654855800000|2022-06-10 10:10:00|239.82|237.82|240.05|238.05|242.68|240.68|239.57|237.57|0
1654856100000|2022-06-10 10:15:00|239.81|237.81|241|239|241|239|238.14|236.14|0
1654856400000|2022-06-10 10:20:00|241.24|239.24|244.59|242.59|244.59|242.59|237.9|235.9|0
1654856700000|2022-06-10 10:25:00|244.35|242.35|245.58|243.58|246.03|244.03|243.63|241.63|0
1654857000000|2022-06-10 10:30:00|245.82|243.82|245.34|243.34|246.54|244.54|243.43|241.43|0
1654857300000|2022-06-10 10:35:00|244.98|242.98|243.41|241.41|245.1|243.1|242.46|240.46|0
1654857600000|2022-06-10 10:40:00|243.28|241.28|244.95|242.95|245.19|243.19|243.04|241.04|0
1654857900000|2022-06-10 10:45:00|245.19|243.19|245.19|243.19|245.32|243.32|242.8|240.8|0
1654858200000|2022-06-10 10:50:00|244.95|242.95|242.8|240.8|246.15|244.15|242.8|240.8|0
1654858500000|2022-06-10 10:55:00|243.27|241.27|242.08|240.08|246.86|244.86|242.08|240.08|0
1654858800000|2022-06-10 11:00:00|241.84|239.84|244.7|242.7|244.94|242.94|241.36|239.36|0
1654859100000|2022-06-10 11:05:00|244.59|242.59|240.4|238.4|244.7|242.7|239.69|237.69|0
1654859400000|2022-06-10 11:10:00|240.52|238.52|239.92|237.92|242.79|240.79|238.73|236.73|0
1654859700000|2022-06-10 11:15:00|239.68|237.68|243.26|241.26|243.26|241.26|239.68|237.68|0
1654860000000|2022-06-10 11:20:00|243.5|241.5|242.3|240.3|243.98|241.98|240.87|238.87|0
1654860300000|2022-06-10 11:25:00|242.06|240.06|241.1|239.1|243.26|241.26|240.63|238.63|0
1654860600000|2022-06-10 11:30:00|241.58|239.58|236.1|234.1|241.58|239.58|234.91|232.91|0
1654860900000|2022-06-10 11:35:00|236.34|234.34|238.53|236.53|239.01|237.01|232.3|230.3|0
1654861200000|2022-06-10 11:40:00|238.77|236.77|237.14|235.14|239.24|237.24|236.88|234.88|0
1654861500000|2022-06-10 11:45:00|236.91|234.91|238.09|236.09|239.04|237.04|235.84|233.84|0
1654861800000|2022-06-10 11:50:00|238.33|236.33|239.04|237.04|239.52|237.52|237.38|235.38|0
1654862100000|2022-06-10 11:55:00|239.28|237.28|240.81|238.81|240.81|238.81|237.14|235.14|0
1654862400000|2022-06-10 12:00:00|240.34|238.34|239.15|237.15|240.58|238.58|235.59|233.59|0
1654862700000|2022-06-10 12:05:00|238.91|236.91|236.06|234.06|239.03|237.03|235.35|233.35|0
1654863000000|2022-06-10 12:10:00|235.58|233.58|234.87|232.87|236.77|234.77|234.4|232.4|0
1654863300000|2022-06-10 12:15:00|234.39|232.39|235.7|233.7|236.41|234.41|234.16|232.16|0
1654863600000|2022-06-10 12:20:00|234.99|232.99|235.69|233.69|237.11|235.11|234.98|232.98|0
1654863900000|2022-06-10 12:25:00|235.34|233.34|236.52|234.52|237.11|235.11|230.97|228.97|0
1654864200000|2022-06-10 12:30:00|236.28|234.28|288.51|286.51|291.57|289.57|236.28|234.28|0
1654864500000|2022-06-10 12:35:00|289.98|287.98|275.96|273.96|293.16|291.16|273.78|271.78|0
1654864800000|2022-06-10 12:40:00|274.87|272.87|280.46|278.46|280.46|278.46|265.18|263.18|0
1654865100000|2022-06-10 12:45:00|280.1|278.1|286.71|284.71|286.71|284.71|274.38|272.38|0
1654865400000|2022-06-10 12:50:00|286.95|284.95|288.42|286.42|293.56|291.56|286.46|284.46|0
1654865700000|2022-06-10 12:55:00|289.64|287.64|303.79|301.79|303.79|301.79|288.91|286.91|0
1654866000000|2022-06-10 13:00:00|303.3|301.3|288.86|286.86|303.79|301.79|286.66|284.66|0
1654866300000|2022-06-10 13:05:00|289.23|287.23|298.15|296.15|299.13|297.13|287.64|285.64|0
1654866600000|2022-06-10 13:10:00|297.9|295.9|297.41|295.41|299.62|297.62|293.74|291.74|0
1654866900000|2022-06-10 13:15:00|297.54|295.54|303.05|301.05|303.29|301.29|295.45|293.45|0
1654867200000|2022-06-10 13:20:00|302.56|300.56|309.92|307.92|312.02|310.02|298.39|296.39|0
1654867500000|2022-06-10 13:25:00|311.15|309.15|302.68|300.68|311.64|309.64|302.68|300.68|0
1654867800000|2022-06-10 13:30:00|302.8|300.8|317.86|315.86|319.34|317.34|294.63|292.63|0
1654868100000|2022-06-10 13:35:00|317.49|315.49|312.82|310.82|320.69|318.69|308.78|306.78|0
1654868400000|2022-06-10 13:40:00|313.56|311.56|303.76|301.76|314.05|312.05|303.76|301.76|0
1654868700000|2022-06-10 13:45:00|303.4|301.4|308.9|306.9|311.48|309.48|301.07|299.07|0
1654869000000|2022-06-10 13:50:00|310.61|308.61|318.96|316.96|319.7|317.7|307.18|305.18|0
1654869300000|2022-06-10 13:55:00|318.71|316.71|318.1|316.1|322.4|320.4|314.54|312.54|0
1654869600000|2022-06-10 14:00:00|321.17|319.17|336.28|334.28|338.92|336.92|321.17|319.17|0
1654869900000|2022-06-10 14:05:00|336.78|334.78|340.12|338.12|340.86|338.86|332.34|330.34|0
1654870200000|2022-06-10 14:10:00|340.61|338.61|339.62|337.62|344.81|342.81|337.89|335.89|0
1654870500000|2022-06-10 14:15:00|340.24|338.24|343.08|341.08|344.57|342.57|338.63|336.63|0
1654870800000|2022-06-10 14:20:00|341.97|339.97|347.54|345.54|349.4|347.4|341.97|339.97|0
1654871100000|2022-06-10 14:25:00|349.02|347.02|347.85|345.85|349.52|347.52|340.85|338.85|0
1654871400000|2022-06-10 14:30:00|348.59|346.59|339.2|337.2|349.09|347.09|339.2|337.2|0
1654871700000|2022-06-10 14:35:00|340.19|338.19|333.76|331.76|340.68|338.68|332.78|330.78|0
1654872000000|2022-06-10 14:40:00|334.01|332.01|329.57|327.57|338.7|336.7|329.57|327.57|0
1654872300000|2022-06-10 14:45:00|331.05|329.05|333.02|331.02|336.36|334.36|329.57|327.57|0
1654872600000|2022-06-10 14:50:00|333.76|331.76|330.97|328.97|333.87|331.87|327.6|325.6|0
1654872900000|2022-06-10 14:55:00|330.22|328.22|342.9|340.9|342.9|340.9|329.73|327.73|0
1654873200000|2022-06-10 15:00:00|343.39|341.39|342.64|340.64|345.37|343.37|339.66|337.66|0
1654873500000|2022-06-10 15:05:00|343.39|341.39|342.67|340.67|347.11|345.11|342.17|340.17|0
1654873800000|2022-06-10 15:10:00|343.66|341.66|343.66|341.66|345.9|343.9|339.44|337.44|0
1654874100000|2022-06-10 15:15:00|343.91|341.91|338.95|336.95|346.64|344.64|337.96|335.96|0
1654874400000|2022-06-10 15:20:00|338.7|336.7|344.16|342.16|344.41|342.41|335.47|333.47|0
1654874700000|2022-06-10 15:25:00|344.9|342.9|346.15|344.15|349.38|347.38|343.66|341.66|0
1654875000000|2022-06-10 15:30:00|347.14|345.14|347.63|345.63|351.11|349.11|345.65|343.65|0
1654875300000|2022-06-10 15:35:00|347.39|345.39|350.66|348.66|351.16|349.16|347.14|345.14|0
1654875600000|2022-06-10 15:40:00|351.16|349.16|344.49|342.49|352.65|350.65|344.49|342.49|0
1654875900000|2022-06-10 15:45:00|345.24|343.24|351.19|349.19|351.19|349.19|341.77|339.77|0
1654876200000|2022-06-10 15:50:00|350.45|348.45|348.96|346.96|352.18|350.18|346.23|344.23|0
1654876500000|2022-06-10 15:55:00|349.7|347.7|340.95|338.95|350.69|348.69|339.22|337.22|0
1654876800000|2022-06-10 16:00:00|341.2|339.2|340.19|338.19|342.44|340.44|336.98|334.98|0
1654877100000|2022-06-10 16:05:00|340.07|338.07|334.48|332.48|340.19|338.19|332.75|330.75|0
1654877400000|2022-06-10 16:10:00|334.73|332.73|342.92|340.92|343.66|341.66|334.73|332.73|0
1654877700000|2022-06-10 16:15:00|343.41|341.41|345.65|343.65|347.88|345.88|342.67|340.67|0
1654878000000|2022-06-10 16:20:00|345.89|343.89|345.65|343.65|346.14|344.14|340.68|338.68|0
1654878300000|2022-06-10 16:25:00|346.39|344.39|341.92|339.92|347.88|345.88|341.92|339.92|0
1654878600000|2022-06-10 16:30:00|342.17|340.17|343.91|341.91|345.89|343.89|339.19|337.19|0
1654878900000|2022-06-10 16:35:00|345.4|343.4|341.42|339.42|345.4|343.4|340.68|338.68|0
1654879200000|2022-06-10 16:40:00|341.17|339.17|340.18|338.18|343.41|341.41|336.96|334.96|0
1654879500000|2022-06-10 16:45:00|339.93|337.93|343.41|341.41|344.65|342.65|338.69|336.69|0
1654879800000|2022-06-10 16:50:00|344.4|342.4|348.62|346.62|349.12|347.12|344.15|342.15|0
1654880100000|2022-06-10 16:55:00|349.37|347.37|345.91|343.91|350.63|348.63|344.92|342.92|0
1654880400000|2022-06-10 17:00:00|346.16|344.16|348.15|346.15|351.13|349.13|344.42|342.42|0
1654880700000|2022-06-10 17:05:00|349.39|347.39|346.9|344.9|351.62|349.62|346.66|344.66|0
1654881000000|2022-06-10 17:10:00|346.66|344.66|349.64|347.64|351.87|349.87|345.41|343.41|0
1654881300000|2022-06-10 17:15:00|350.38|348.38|342.68|340.68|351.13|349.13|342.19|340.19|0
1654881600000|2022-06-10 17:20:00|342.43|340.43|342.12|340.12|344.42|342.42|340.38|338.38|0
1654881900000|2022-06-10 17:25:00|341.87|339.87|335.91|333.91|342.37|340.37|335.91|333.91|0
1654882200000|2022-06-10 17:30:00|336.04|334.04|342.12|340.12|345.35|343.35|336.04|334.04|0
1654882500000|2022-06-10 17:35:00|341.13|339.13|333.43|331.43|341.13|339.13|333.18|331.18|0
1654882800000|2022-06-10 17:40:00|333.18|331.18|335.29|333.29|337.65|335.65|333.18|331.18|0
1654883100000|2022-06-10 17:45:00|335.17|333.17|327.36|325.36|337.4|335.4|327.12|325.12|0
1654883400000|2022-06-10 17:50:00|326.62|324.62|332.58|330.58|332.83|330.83|323.38|321.38|0
1654883700000|2022-06-10 17:55:00|333.58|331.58|335.07|333.07|338.06|336.06|333.08|331.08|0
1654884000000|2022-06-10 18:00:00|334.82|332.82|341.56|339.56|342.05|340.05|334.57|332.57|0
1654884300000|2022-06-10 18:05:00|342.3|340.3|337.33|335.33|342.55|340.55|335.59|333.59|0
1654884600000|2022-06-10 18:10:00|337.08|335.08|338.81|336.81|339.31|337.31|335.09|333.09|0
1654884900000|2022-06-10 18:15:00|338.56|336.56|331.1|329.1|340.55|338.55|329.36|327.36|0
1654885200000|2022-06-10 18:20:00|329.86|327.86|326.63|324.63|329.86|327.86|324.89|322.89|0
1654885500000|2022-06-10 18:25:00|325.76|323.76|333.09|331.09|335.82|333.82|325.76|323.76|0
1654885800000|2022-06-10 18:30:00|332.59|330.59|328.12|326.12|332.59|330.59|326.13|324.13|0
1654886100000|2022-06-10 18:35:00|328.61|326.61|332.34|330.34|332.84|330.84|328.37|326.37|0
1654886400000|2022-06-10 18:40:00|332.84|330.84|334.83|332.83|338.06|336.06|332.34|330.34|0
1654886700000|2022-06-10 18:45:00|335.08|333.08|326.13|324.13|335.33|333.33|325.63|323.63|0
1654887000000|2022-06-10 18:50:00|325.88|323.88|324.39|322.39|329.36|327.36|324.39|322.39|0
1654887300000|2022-06-10 18:55:00|324.14|322.14|319.63|317.63|325.88|323.88|317.4|315.4|0
1654887600000|2022-06-10 19:00:00|319.38|317.38|329.44|327.44|330.43|328.43|316.4|314.4|0
1654887900000|2022-06-10 19:05:00|329.56|327.56|330.37|328.37|334.53|332.53|328.38|326.38|0
1654888200000|2022-06-10 19:10:00|331.12|329.12|324.87|322.87|331.37|329.37|323.13|321.13|0
1654888500000|2022-06-10 19:15:00|324.62|322.62|318.88|316.88|325.61|323.61|318.16|316.16|0
1654888800000|2022-06-10 19:20:00|318.64|316.64|320.13|318.13|330.07|328.07|318.14|316.14|0
1654889100000|2022-06-10 19:25:00|319.38|317.38|317.35|315.35|319.38|317.38|309.16|307.16|0
1654889400000|2022-06-10 19:30:00|317.48|315.48|323.82|321.82|325.06|323.06|317.1|315.1|0
1654889700000|2022-06-10 19:35:00|323.32|321.32|320.33|318.33|326.3|324.3|314.86|312.86|0
1654890000000|2022-06-10 19:40:00|320.58|318.58|330.28|328.28|332.77|330.77|317.59|315.59|0
1654890300000|2022-06-10 19:45:00|330.53|328.53|341.49|339.49|341.74|339.74|329.66|327.66|0
1654890600000|2022-06-10 19:50:00|343.86|341.86|340.29|338.29|343.86|341.86|334.26|332.26|0
1654890900000|2022-06-10 19:55:00|339.8|337.8|353.24|351.24|353.24|351.24|337.31|335.31|0
1654891200000|2022-06-10 20:00:00|352.99|350.99|344.52|342.52|355.24|353.24|344.52|342.52|0
1654891500000|2022-06-10 20:05:00|344.27|342.27|345.52|343.52|347.01|345.01|344.02|342.02|0
1654891800000|2022-06-10 20:10:00|345.27|343.27|342.91|340.91|346.39|344.39|342.78|340.78|0
1655103900000|2022-06-13 07:05:00|420.34|418.34|412.35|410.35|420.59|418.59|411.48|409.48|0
1655104200000|2022-06-13 07:10:00|412.85|410.85|420.58|418.58|422.83|420.83|412.85|410.85|0
1655104500000|2022-06-13 07:15:00|422.33|420.33|424.84|422.84|424.96|422.96|419.09|417.09|0
1655104800000|2022-06-13 07:20:00|423.71|421.71|417.34|415.34|424.71|422.71|416.96|414.96|0
1655105100000|2022-06-13 07:25:00|417.46|415.46|423.2|421.2|424.82|422.82|416.71|414.71|0
1655105400000|2022-06-13 07:30:00|422.83|420.83|431.68|429.68|432.18|430.18|422.83|420.83|0
1655105700000|2022-06-13 07:35:00|431.18|429.18|431.56|429.56|432.43|430.43|423.57|421.57|0
1655106000000|2022-06-13 07:40:00|430.81|428.81|433.93|431.93|434.18|432.18|428.93|426.93|0
1655106300000|2022-06-13 07:45:00|433.43|431.43|427.82|425.82|434.31|432.31|426.69|424.69|0
1655106600000|2022-06-13 07:50:00|427.94|425.94|428.19|426.19|428.93|426.93|423.82|421.82|0
1655106900000|2022-06-13 07:55:00|429.18|427.18|431.68|429.68|432.56|430.56|426.94|424.94|0
1655107200000|2022-06-13 08:00:00|432.68|430.68|439.55|437.55|439.67|437.67|432.18|430.18|0
1655107500000|2022-06-13 08:05:00|439.42|437.42|437.67|435.67|440.42|438.42|436.42|434.42|0
1655107800000|2022-06-13 08:10:00|437.55|435.55|444.06|442.06|444.18|442.18|436.17|434.17|0
1655108100000|2022-06-13 08:15:00|444.18|442.18|451.92|449.92|453.17|451.17|442.43|440.43|0
1655108400000|2022-06-13 08:20:00|451.55|449.55|452.17|450.17|452.3|450.3|448.67|446.67|0
1655108700000|2022-06-13 08:25:00|452.42|450.42|450.67|448.67|452.55|450.55|447.92|445.92|0
1655109000000|2022-06-13 08:30:00|451.17|449.17|442.18|440.18|452.17|450.17|442.18|440.18|0
1655109300000|2022-06-13 08:35:00|442.43|440.43|444.31|442.31|447.92|445.92|441.93|439.93|0
1655109600000|2022-06-13 08:40:00|444.56|442.56|442.43|440.43|446.92|444.92|439.18|437.18|0
1655109900000|2022-06-13 08:45:00|443.68|441.68|446.92|444.92|448.17|446.17|442.68|440.68|0
1655110200000|2022-06-13 08:50:00|446.8|444.8|446.75|444.75|450.71|448.71|444.67|442.67|0
1655110500000|2022-06-13 08:55:00|446.38|444.38|450.37|448.37|450.49|448.49|445.5|443.5|0
1655110800000|2022-06-13 09:00:00|450.74|448.74|444.25|442.25|451.73|449.73|444.25|442.25|0
1655111100000|2022-06-13 09:05:00|444.38|442.38|443.26|441.26|448.24|446.24|443.01|441.01|0
1655111400000|2022-06-13 09:10:00|443.75|441.75|445.75|443.75|446.75|444.75|443.26|441.26|0
1655111700000|2022-06-13 09:15:00|446|444|443.75|441.75|448.87|446.87|442.76|440.76|0
1655112000000|2022-06-13 09:20:00|443.5|441.5|445.63|443.63|446.25|444.25|437.52|435.52|0
1655112300000|2022-06-13 09:25:00|445.5|443.5|445.75|443.75|446.49|444.49|443.5|441.5|0
1655112600000|2022-06-13 09:30:00|445.5|443.5|446.99|444.99|447.99|445.99|444|442|0
1655112900000|2022-06-13 09:35:00|445.25|443.25|447.49|445.49|450.48|448.48|444.5|442.5|0
1655113200000|2022-06-13 09:40:00|446.99|444.99|448.24|446.24|451.98|449.98|445|443|0
1655113500000|2022-06-13 09:45:00|447.74|445.74|444.75|442.75|449.24|447.24|443.88|441.88|0
1655113800000|2022-06-13 09:50:00|445|443|447.49|445.49|447.99|445.99|444.63|442.63|0
1655114100000|2022-06-13 09:55:00|447.99|445.99|443.75|441.75|449.98|447.98|441.75|439.75|0
1655114400000|2022-06-13 10:00:00|442.75|440.75|443.75|441.75|445.99|443.99|440.76|438.76|0
1655114700000|2022-06-13 10:05:00|444|442|438.51|436.51|444.75|442.75|438.51|436.51|0
1655115000000|2022-06-13 10:10:00|438.26|436.26|435.9|433.9|439.26|437.26|435.15|433.15|0
1655115300000|2022-06-13 10:15:00|436.27|434.27|440.64|438.64|442|440|436.27|434.27|0
1655115600000|2022-06-13 10:20:00|440.76|438.76|442|440|443.38|441.38|438.76|436.76|0
1655115900000|2022-06-13 10:25:00|443|441|441.13|439.13|443|441|438.76|436.76|0
1655116200000|2022-06-13 10:30:00|441|439|435.52|433.52|442.25|440.25|435.15|433.15|0
1655116500000|2022-06-13 10:35:00|435.4|433.4|438.76|436.76|440.13|438.13|434.27|432.27|0
1655116800000|2022-06-13 10:40:00|439.01|437.01|434.77|432.77|439.39|437.39|434.27|432.27|0
1655117100000|2022-06-13 10:45:00|435.02|433.02|438.51|436.51|439.88|437.88|434.52|432.52|0
1655117400000|2022-06-13 10:50:00|438.76|436.76|435.02|433.02|440|438|434.52|432.52|0
1655117700000|2022-06-13 10:55:00|434.9|432.9|438.14|436.14|439.14|437.14|434.27|432.27|0
1655118000000|2022-06-13 11:00:00|436.51|434.51|432.41|430.41|436.76|434.76|431.28|429.28|0
1655118300000|2022-06-13 11:05:00|432.28|430.28|437.51|435.51|438.26|436.26|431.03|429.03|0
1655118600000|2022-06-13 11:10:00|437.26|435.26|439|437|441.38|439.38|437.26|435.26|0
1655118900000|2022-06-13 11:15:00|439.25|437.25|439.5|437.5|440.25|438.25|435.4|433.4|0
1655119200000|2022-06-13 11:20:00|440.25|438.25|443.49|441.49|443.99|441.99|439|437|0
1655119500000|2022-06-13 11:25:00|442.99|440.99|439.75|437.75|444.49|442.49|437.26|435.26|0
1655119800000|2022-06-13 11:30:00|439.5|437.5|443.24|441.24|443.74|441.74|436.51|434.51|0
1655120100000|2022-06-13 11:35:00|443.12|441.12|439.88|437.88|443.99|441.99|438|436|0
1655120400000|2022-06-13 11:40:00|439.63|437.63|446.73|444.73|446.73|444.73|438.88|436.88|0
1655120700000|2022-06-13 11:45:00|446.48|444.48|448.23|446.23|448.23|446.23|444.86|442.86|0
1655121000000|2022-06-13 11:50:00|447.98|445.98|447.11|445.11|449.97|447.97|446.48|444.48|0
1655121300000|2022-06-13 11:55:00|446.86|444.86|448.97|446.97|449.72|447.72|446.48|444.48|0
1655121600000|2022-06-13 12:00:00|448.72|446.72|444.79|442.79|449.1|447.1|441.91|439.91|0
1655121900000|2022-06-13 12:05:00|444.91|442.91|443.66|441.66|447.79|445.79|441.91|439.91|0
1655122200000|2022-06-13 12:10:00|443.41|441.41|435.92|433.92|444.29|442.29|435.92|433.92|0
1655122500000|2022-06-13 12:15:00|436.3|434.3|435.66|433.66|439.66|437.66|432.92|430.92|0
1655122800000|2022-06-13 12:20:00|435.41|433.41|432.66|430.66|435.91|433.91|431.91|429.91|0
1655123100000|2022-06-13 12:25:00|433.16|431.16|434.64|432.64|435.89|433.89|432.16|430.16|0
1655123400000|2022-06-13 12:30:00|434.89|432.89|436.14|434.14|436.14|434.14|432.15|430.15|0
1655123700000|2022-06-13 12:35:00|436.39|434.39|436.89|434.89|440.02|438.02|435.64|433.64|0
1655124000000|2022-06-13 12:40:00|437.64|435.64|439.89|437.89|442.02|440.02|435.89|433.89|0
1655124300000|2022-06-13 12:45:00|440.14|438.14|442.14|440.14|443.64|441.64|438.89|436.89|0
1655124600000|2022-06-13 12:50:00|441.89|439.89|442.89|440.89|443.39|441.39|438.39|436.39|0
1655124900000|2022-06-13 12:55:00|442.64|440.64|445.39|443.39|445.89|443.89|440.64|438.64|0
1655125200000|2022-06-13 13:00:00|445.64|443.64|447.14|445.14|448.39|446.39|445.64|443.64|0
1655125500000|2022-06-13 13:05:00|446.89|444.89|446.39|444.39|448.52|446.52|444.64|442.64|0
1655125800000|2022-06-13 13:10:00|446.89|444.89|441.89|439.89|446.89|444.89|441.39|439.39|0
1655126100000|2022-06-13 13:15:00|441.64|439.64|445.64|443.64|445.64|443.64|440.64|438.64|0
1655126400000|2022-06-13 13:20:00|445.89|443.89|449.14|447.14|449.64|447.64|445.64|443.64|0
1655126700000|2022-06-13 13:25:00|448.89|446.89|451.89|449.89|452.14|450.14|447.39|445.39|0
1655127000000|2022-06-13 13:30:00|452.89|450.89|438.15|436.15|452.89|450.89|434.03|432.03|0
1655127300000|2022-06-13 13:35:00|438.64|436.64|447.63|445.63|447.63|445.63|433.64|431.64|0
1655127600000|2022-06-13 13:40:00|448.63|446.63|446.38|444.38|458.88|456.88|445.13|443.13|0
1655127900000|2022-06-13 13:45:00|448.01|446.01|452.13|450.13|453.01|451.01|437.63|435.63|0
1655128200000|2022-06-13 13:50:00|452.38|450.38|452.38|450.38|453.88|451.88|445.88|443.88|0
1655128500000|2022-06-13 13:55:00|452.51|450.51|453.13|451.13|454.01|452.01|446.63|444.63|0
1655128800000|2022-06-13 14:00:00|452.26|450.26|455.88|453.88|458.63|456.63|444.01|442.01|0
1655129100000|2022-06-13 14:05:00|455.38|453.38|455.13|453.13|457.01|455.01|446.38|444.38|0
1655129400000|2022-06-13 14:10:00|455.38|453.38|466.37|464.37|467.12|465.12|451.88|449.88|0
1655129700000|2022-06-13 14:15:00|466.62|464.62|475.62|473.62|478.62|476.62|466.62|464.62|0
1655130000000|2022-06-13 14:20:00|476.62|474.62|480.12|478.12|480.12|478.12|471.37|469.37|0
1655130300000|2022-06-13 14:25:00|480.37|478.37|478.87|476.87|481.87|479.87|477.37|475.37|0
1655130600000|2022-06-13 14:30:00|479.37|477.37|475.88|473.88|482.87|480.87|474.87|472.87|0
1655130900000|2022-06-13 14:35:00|476.38|474.38|475.88|473.88|476.88|474.88|471.13|469.13|0
1655131200000|2022-06-13 14:40:00|476.88|474.88|488.62|486.62|490.25|488.25|476.88|474.88|0
1655131500000|2022-06-13 14:45:00|488.87|486.87|493.13|491.13|494.38|492.38|487.75|485.75|0
1655131800000|2022-06-13 14:50:00|493.38|491.38|489.38|487.38|496.25|494.25|488.13|486.13|0
1655132100000|2022-06-13 14:55:00|489.13|487.13|490.38|488.38|491.38|489.38|485.63|483.63|0
1655132400000|2022-06-13 15:00:00|489.38|487.38|497.37|495.37|499.12|497.12|489.13|487.13|0
1655132700000|2022-06-13 15:05:00|497.62|495.62|498.63|496.63|499.38|497.38|496.63|494.63|0
1655133000000|2022-06-13 15:10:00|499.13|497.13|491.63|489.63|501.88|499.88|491.38|489.38|0
1655133300000|2022-06-13 15:15:00|492.38|490.38|478.88|476.88|492.38|490.38|478.38|476.38|0
1655133600000|2022-06-13 15:20:00|479.38|477.38|469.13|467.13|480.63|478.63|469.13|467.13|0
1655133900000|2022-06-13 15:25:00|468.38|466.38|477.62|475.62|478.37|476.37|467.38|465.38|0
1655134200000|2022-06-13 15:30:00|477.37|475.37|475.87|473.87|484|482|473.12|471.12|0
1655134500000|2022-06-13 15:35:00|477.37|475.37|465.12|463.12|477.37|475.37|465.12|463.12|0
1655134800000|2022-06-13 15:40:00|464.87|462.87|461.88|459.88|469|467|458.63|456.63|0
1655135100000|2022-06-13 15:45:00|461.63|459.63|465.37|463.37|470.37|468.37|460.88|458.88|0
1655135400000|2022-06-13 15:50:00|465.25|463.25|475.12|473.12|475.62|473.62|462.13|460.13|0
1655135700000|2022-06-13 15:55:00|474.87|472.87|467.62|465.62|475.12|473.12|467.12|465.12|0
1655136000000|2022-06-13 16:00:00|468.87|466.87|469.37|467.37|472.12|470.12|461.13|459.13|0
1655136300000|2022-06-13 16:05:00|468.12|466.12|465.12|463.12|472.62|470.62|458.38|456.38|0
1655136600000|2022-06-13 16:10:00|466.87|464.87|461.37|459.37|468.87|466.87|454.62|452.62|0
1655136900000|2022-06-13 16:15:00|460.87|458.87|462.12|460.12|466.62|464.62|456.62|454.62|0
1655137200000|2022-06-13 16:20:00|461.37|459.37|461.87|459.87|464.62|462.62|455.87|453.87|0
1655137500000|2022-06-13 16:25:00|462|460|460.37|458.37|463.12|461.12|456.12|454.12|0
1655137800000|2022-06-13 16:30:00|461.62|459.62|448.88|446.88|464.37|462.37|446.13|444.13|0
1655138100000|2022-06-13 16:35:00|449.63|447.63|440.62|438.62|449.63|447.63|438.37|436.37|0
1655138400000|2022-06-13 16:40:00|441.12|439.12|455.37|453.37|456.37|454.37|440.87|438.87|0
1655138700000|2022-06-13 16:45:00|456.12|454.12|458.12|456.12|458.62|456.62|453.12|451.12|0
1655139000000|2022-06-13 16:50:00|458.87|456.87|463.62|461.62|464.12|462.12|453.62|451.62|0
1655139300000|2022-06-13 16:55:00|463.87|461.87|469.25|467.25|470.12|468.12|461.37|459.37|0
1655139600000|2022-06-13 17:00:00|469.12|467.12|475.07|472.67|475.57|473.37|469.12|467.12|0
1655139900000|2022-06-13 17:05:00|475.82|473.42|472.32|469.92|477.82|475.42|472.32|469.92|0
1655140200000|2022-06-13 17:10:00|472.57|470.17|472.32|469.92|477.32|474.92|472.32|469.92|0
1655140500000|2022-06-13 17:15:00|472.82|470.42|472.57|470.17|475.07|472.67|471.07|468.67|0
1655140800000|2022-06-13 17:20:00|474.32|471.92|475.32|472.92|477.57|475.17|472.45|470.05|0
1655141100000|2022-06-13 17:25:00|474.57|472.17|476.57|474.17|480.82|478.42|473.32|470.92|0
1655141400000|2022-06-13 17:30:00|477.32|474.92|481.07|478.67|481.57|479.17|473.57|471.17|0
1655141700000|2022-06-13 17:35:00|481.32|478.92|472.82|470.42|482.07|479.67|472.82|470.42|0
1655142000000|2022-06-13 17:40:00|473.07|470.67|460.57|458.17|473.07|470.67|460.57|458.17|0
1655142300000|2022-06-13 17:45:00|460.32|457.92|453.57|451.17|462.07|459.67|453.57|451.17|0
1655142600000|2022-06-13 17:50:00|453.82|451.42|461.32|458.92|463.57|461.17|451.57|449.17|0
1655142900000|2022-06-13 17:55:00|459.07|456.67|457.57|455.17|460.57|458.17|455.32|452.92|0
1655143200000|2022-06-13 18:00:00|457.82|455.42|465.12|463.12|467.37|465.37|457.57|455.17|0
1655143500000|2022-06-13 18:05:00|465.37|463.37|473.12|471.12|473.25|471.25|465.25|463.25|0
1655143800000|2022-06-13 18:10:00|473.87|471.87|478.12|476.12|478.62|476.62|471.37|469.37|0
1655144100000|2022-06-13 18:15:00|479.57|477.17|473.32|470.92|479.57|477.17|472.07|469.67|0
1655144400000|2022-06-13 18:20:00|473.07|470.67|474.07|471.67|474.57|472.17|468.07|465.67|0
1655144700000|2022-06-13 18:25:00|474.32|471.92|474.07|471.67|475.07|472.67|470.32|467.92|0
1655145000000|2022-06-13 18:30:00|474.82|472.42|475.82|473.42|484.07|481.67|472.82|470.42|0
1655145300000|2022-06-13 18:35:00|476.07|473.67|467.57|465.17|476.57|474.17|463.57|461.17|0
1655145600000|2022-06-13 18:40:00|466.57|464.17|467.07|464.67|470.57|468.17|461.32|458.92|0
1655145900000|2022-06-13 18:45:00|466.07|463.67|468.32|465.92|471.57|469.17|462.82|460.42|0
1655146200000|2022-06-13 18:50:00|469.07|466.67|473.57|471.17|475.57|473.17|469.07|466.67|0
1655146500000|2022-06-13 18:55:00|474.82|472.42|481.32|478.92|483.32|480.92|474.82|472.42|0
1655146800000|2022-06-13 19:00:00|482.57|480.17|478.82|476.42|486.57|484.17|476.57|474.17|0
1655147100000|2022-06-13 19:05:00|479.57|477.17|485.82|483.42|486.82|484.42|476.32|473.92|0
1655147400000|2022-06-13 19:10:00|486.07|483.67|490.57|488.17|492.32|489.92|485.82|483.42|0
1655147700000|2022-06-13 19:15:00|491.32|488.92|486.82|484.42|496.32|493.92|471.07|468.67|0
1655148000000|2022-06-13 19:20:00|488.07|485.67|493.57|491.17|494.32|491.92|482.57|480.17|0
1655148300000|2022-06-13 19:25:00|494.32|491.92|499.82|497.42|499.82|497.42|490.82|488.42|0
1655148600000|2022-06-13 19:30:00|499.7|497.3|503.32|500.92|507.82|505.42|497.82|495.42|0
1655148900000|2022-06-13 19:35:00|502.82|500.42|505.82|503.42|506.45|504.05|493.07|490.67|0
1655149200000|2022-06-13 19:40:00|505.45|503.05|509.82|507.42|511.32|508.92|504.57|502.17|0
1655149500000|2022-06-13 19:45:00|510.07|507.67|507.71|505.31|511.07|508.67|501.21|498.81|0
1655149800000|2022-06-13 19:50:00|507.96|505.56|503.71|501.31|517.82|515.42|502.83|500.43|0
1655150100000|2022-06-13 19:55:00|502.58|500.18|498.83|496.43|505.46|503.06|496.33|493.93|0
1655150400000|2022-06-13 20:00:00|500.33|497.93|499.32|496.92|508.58|506.18|499.32|496.92|0
1655150700000|2022-06-13 20:05:00|499.57|497.17|495|493|500.2|497.8|494.87|492.87|0
1655151000000|2022-06-13 20:10:00|494.87|492.87|497.12|495.12|497.37|495.37|490.38|488.38|0
1655151300000|2022-06-13 20:15:00|496.95|494.55|497.82|495.42|499.7|497.3|494.08|491.68|0
1655151600000|2022-06-13 20:20:00|498.07|495.67|502.07|499.67|502.32|499.92|497.57|495.17|0
1655151900000|2022-06-13 20:25:00|502.32|499.92|499.32|496.92|502.82|500.42|498.57|496.17|0
1655152200000|2022-06-13 20:30:00|499.07|496.67|496.7|494.3|499.07|496.67|495.57|493.17|0
1655152500000|2022-06-13 20:35:00|496.95|494.55|493.82|491.42|498.32|495.92|493.32|490.92|0
1655152800000|2022-06-13 20:40:00|494.07|491.67|493.82|491.42|495.2|492.8|492.83|490.43|0
1655153100000|2022-06-13 20:45:00|493.57|491.17|495.32|492.92|495.57|493.17|492.46|490.06|0
1655153400000|2022-06-13 20:50:00|495.45|493.05|494.7|492.3|497.2|494.8|494.2|491.8|0
1655153700000|2022-06-13 20:55:00|494.45|492.05|495.45|493.05|497.95|495.55|494.07|491.67|0
1655154000000|2022-06-13 21:00:00|495.47|493.07|496.05|493.65|496.2|493.8|495.1|492.7|0
1655154300000|2022-06-13 21:05:00|496.13|493.73|495.62|493.22|496.13|493.73|495.32|492.92|0
1655154600000|2022-06-13 21:10:00|495.95|493.55|496.21|493.81|496.46|494.06|495.48|493.08|0
1655154900000|2022-06-13 21:15:00|496.06|493.66|495.59|493.19|496.06|493.66|495.37|492.97|0
1655155200000|2022-06-13 21:20:00|495.66|493.26|494.35|491.95|495.84|493.44|494.35|491.95|0
1655155500000|2022-06-13 21:25:00|494.24|491.84|494.46|492.06|494.64|492.24|493.84|491.44|0
1655155800000|2022-06-13 21:30:00|494.39|491.99|494.24|491.84|494.43|492.03|493.59|491.19|0
1655156100000|2022-06-13 21:35:00|494.06|491.66|493.73|491.33|494.1|491.7|493.44|491.04|0
1655156400000|2022-06-13 21:40:00|493.81|491.41|494.43|492.03|494.57|492.17|493.81|491.41|0
1655156700000|2022-06-13 21:45:00|494.24|491.84|494.86|492.46|494.97|492.57|494.21|491.81|0
1655157000000|2022-06-13 21:50:00|494.64|492.24|494.43|492.03|494.97|492.57|493.95|491.55|0
1655157300000|2022-06-13 21:55:00|494.54|492.14|494.06|491.66|494.86|492.46|493.62|491.22|0
1655157600000|2022-06-13 22:00:00|493.7|491.3|490.32|487.92|493.7|491.3|487.58|485.18|0
1655157900000|2022-06-13 22:05:00|490.07|487.67|486.33|483.93|490.07|487.67|486.33|483.93|0
1655158200000|2022-06-13 22:10:00|486.58|484.18|486.33|483.93|487.08|484.68|485.58|483.18|0
1655158500000|2022-06-13 22:15:00|486.08|483.68|484.33|481.93|486.08|483.68|484.08|481.68|0
1655158800000|2022-06-13 22:20:00|484.21|481.81|484.71|482.31|486.33|483.93|483.83|481.43|0
1655159100000|2022-06-13 22:25:00|484.58|482.18|484.33|481.93|485.58|483.18|484.33|481.93|0
1655159400000|2022-06-13 22:30:00|484.46|482.06|485.83|483.43|486.33|483.93|484.08|481.68|0
1655159700000|2022-06-13 22:35:00|486.33|483.93|486.08|483.68|486.83|484.43|486.08|483.68|0
1655160000000|2022-06-13 22:40:00|486.21|483.81|487.21|484.81|487.83|485.43|485.83|483.43|0
1655160300000|2022-06-13 22:45:00|487.33|484.93|487.58|485.18|488.46|486.06|487.33|484.93|0
1655160600000|2022-06-13 22:50:00|487.83|485.43|487.83|485.43|489.08|486.68|487.71|485.31|0
1655160900000|2022-06-13 22:55:00|487.71|485.31|488.83|486.43|488.83|486.43|486.71|484.31|0
1655161200000|2022-06-13 23:00:00|488.58|486.18|490.07|487.67|490.07|487.67|487.83|485.43|0
1655161500000|2022-06-13 23:05:00|489.82|487.42|490.07|487.67|490.32|487.92|488.71|486.31|0
1655161800000|2022-06-13 23:10:00|490.32|487.92|491.7|489.3|492.32|489.92|489.95|487.55|0
1655162100000|2022-06-13 23:15:00|491.82|489.42|493.45|491.05|494.82|492.42|491.82|489.42|0
1655162400000|2022-06-13 23:20:00|493.57|491.17|491.57|489.17|493.7|491.3|491.32|488.92|0
1655162700000|2022-06-13 23:25:00|491.45|489.05|491.32|488.92|493.07|490.67|490.95|488.55|0
1655163000000|2022-06-13 23:30:00|491.57|489.17|494.2|491.8|494.32|491.92|490.82|488.42|0
1655163300000|2022-06-13 23:35:00|493.95|491.55|496.2|493.8|496.2|493.8|493.32|490.92|0
1655163600000|2022-06-13 23:40:00|496.32|493.92|497.57|495.17|497.7|495.3|496.32|493.92|0
1655163900000|2022-06-13 23:45:00|497.45|495.05|495.07|492.67|497.82|495.42|494.82|492.42|0
1655164200000|2022-06-13 23:50:00|494.95|492.55|494.2|491.8|495.45|493.05|493.82|491.42|0
1655164500000|2022-06-13 23:55:00|494.32|491.92|490.32|487.92|494.32|491.92|490.32|487.92|0
1655164800000|2022-06-14 00:00:00|490.57|488.17|492.32|489.92|493.32|490.92|488.07|485.67|0
1655165100000|2022-06-14 00:05:00|492.07|489.67|485.83|483.43|493.7|491.3|485.83|483.43|0
1655165400000|2022-06-14 00:10:00|485.58|483.18|484.58|482.18|486.32|483.92|482.83|480.43|0
1655165700000|2022-06-14 00:15:00|484.83|482.43|490.46|488.06|492.2|489.8|482.83|480.43|0
1655166000000|2022-06-14 00:20:00|490.33|487.93|485.71|483.31|491.33|488.93|484.83|482.43|0
1655166300000|2022-06-14 00:25:00|485.83|483.43|484.33|481.93|486.58|484.18|482.83|480.43|0
1655166600000|2022-06-14 00:30:00|484.08|481.68|479.96|477.56|486.21|483.81|479.58|477.18|0
1655166900000|2022-06-14 00:35:00|479.83|477.43|476.58|474.18|480.08|477.68|475.33|472.93|0
1655167200000|2022-06-14 00:40:00|476.33|473.93|477.71|475.31|478.96|476.56|475.33|472.93|0
1655167500000|2022-06-14 00:45:00|477.83|475.43|480.96|478.56|481.08|478.68|477.46|475.06|0
1655167800000|2022-06-14 00:50:00|480.83|478.43|479.33|476.93|482.33|479.93|478.83|476.43|0
1655168100000|2022-06-14 00:55:00|478.58|476.18|478.83|476.43|481.58|479.18|477.58|475.18|0
1655168400000|2022-06-14 01:00:00|479.08|476.68|478.58|476.18|481.21|478.81|477.83|475.43|0
1655168700000|2022-06-14 01:05:00|478.46|476.06|482.33|479.93|482.58|480.18|477.58|475.18|0
1655169000000|2022-06-14 01:10:00|482.58|480.18|481.83|479.43|482.58|480.18|480.33|477.93|0
1655169300000|2022-06-14 01:15:00|481.96|479.56|483.08|480.68|483.33|480.93|479.83|477.43|0
1655169600000|2022-06-14 01:20:00|482.58|480.18|480.58|478.18|483.58|481.18|480.33|477.93|0
1655169900000|2022-06-14 01:25:00|480.83|478.43|485.83|483.43|485.83|483.43|480.08|477.68|0
1655170200000|2022-06-14 01:30:00|486.08|483.68|481.83|479.43|487.58|485.18|481.58|479.18|0
1655170500000|2022-06-14 01:35:00|481.96|479.56|482.33|479.93|483.21|480.81|480.08|477.68|0
1655170800000|2022-06-14 01:40:00|482.08|479.68|485.58|483.18|485.58|483.18|482.08|479.68|0
1655171100000|2022-06-14 01:45:00|486.08|483.68|488.33|485.93|489.83|487.43|486.08|483.68|0
1655171400000|2022-06-14 01:50:00|488.58|486.18|488.83|486.43|489.83|487.43|486.21|483.81|0
1655171700000|2022-06-14 01:55:00|489.33|486.93|489.58|487.18|491.45|489.05|488.58|486.18|0
1655172000000|2022-06-14 02:00:00|490.08|487.68|488.08|485.68|490.46|488.06|486.33|483.93|0
1655172300000|2022-06-14 02:05:00|487.83|485.43|483.58|481.18|488.83|486.43|483.08|480.68|0
1655172600000|2022-06-14 02:10:00|484.08|481.68|485.08|482.68|485.83|483.43|483.08|480.68|0
1655172900000|2022-06-14 02:15:00|484.83|482.43|486.33|483.93|486.83|484.43|483.08|480.68|0
1655173200000|2022-06-14 02:20:00|486.21|483.81|484.33|481.93|486.33|483.93|483.96|481.56|0
1655173500000|2022-06-14 02:25:00|484.58|482.18|485.08|482.68|486.58|484.18|483.83|481.43|0
1655173800000|2022-06-14 02:30:00|485.21|482.81|483.08|480.68|485.58|483.18|481.58|479.18|0
1655174100000|2022-06-14 02:35:00|482.83|480.43|482.33|479.93|483.33|480.93|481.33|478.93|0
1655174400000|2022-06-14 02:40:00|482.08|479.68|483.08|480.68|483.58|481.18|481.08|478.68|0
1655174700000|2022-06-14 02:45:00|483.33|480.93|483.08|480.68|484.33|481.93|481.58|479.18|0
1655175000000|2022-06-14 02:50:00|482.96|480.56|482.33|479.93|483.08|480.68|481.33|478.93|0
1655175300000|2022-06-14 02:55:00|482.46|480.06|480.58|478.18|482.58|480.18|479.96|477.56|0
1655175600000|2022-06-14 03:00:00|480.83|478.43|477.83|475.43|480.83|478.43|477.58|475.18|0
1655175900000|2022-06-14 03:05:00|477.58|475.18|479.33|476.93|479.58|477.18|477.58|475.18|0
1655176200000|2022-06-14 03:10:00|479.08|476.68|476.33|473.93|479.08|476.68|475.83|473.43|0
1655176500000|2022-06-14 03:15:00|476.46|474.06|477.83|475.43|478.08|475.68|476.46|474.06|0
1655176800000|2022-06-14 03:20:00|477.96|475.56|477.08|474.68|478.08|475.68|476.83|474.43|0
1655177100000|2022-06-14 03:25:00|477.21|474.81|476.96|474.56|477.83|475.43|476.08|473.68|0
1655177400000|2022-06-14 03:30:00|476.83|474.43|473.08|470.68|477.33|474.93|472.08|469.68|0
1655177700000|2022-06-14 03:35:00|473.33|470.93|474.58|472.18|474.83|472.43|472.33|469.93|0
1655178000000|2022-06-14 03:40:00|474.83|472.43|474.71|472.31|475.83|473.43|474.58|472.18|0
1655178300000|2022-06-14 03:45:00|474.83|472.43|474.58|472.18|475.58|473.18|473.33|470.93|0
1655178600000|2022-06-14 03:50:00|474.83|472.43|473.08|470.68|475.33|472.93|472.96|470.56|0
1655178900000|2022-06-14 03:55:00|473.33|470.93|473.83|471.43|474.58|472.18|472.33|469.93|0
1655179200000|2022-06-14 04:00:00|473.58|471.18|462.33|459.93|473.58|471.18|460.83|458.43|0
1655179500000|2022-06-14 04:05:00|461.83|459.43|460.21|457.81|462.58|460.18|460.08|457.68|0
1655179800000|2022-06-14 04:10:00|460.08|457.68|459.33|456.93|461.33|458.93|458.33|455.93|0
1655180100000|2022-06-14 04:15:00|458.96|456.56|458.33|455.93|459.83|457.43|457.33|454.93|0
1655180400000|2022-06-14 04:20:00|458.58|456.18|460.08|457.68|461.08|458.68|458.08|455.68|0
1655180700000|2022-06-14 04:25:00|459.83|457.43|458.83|456.43|462.33|459.93|458.58|456.18|0
1655181000000|2022-06-14 04:30:00|458.96|456.56|460.71|458.31|462.83|460.43|458.96|456.56|0
1655181300000|2022-06-14 04:35:00|460.96|458.56|461.71|459.31|463.58|461.18|460.83|458.43|0
1655181600000|2022-06-14 04:40:00|462.08|459.68|461.83|459.43|462.58|460.18|461.33|458.93|0
1655181900000|2022-06-14 04:45:00|462.08|459.68|463.83|461.43|464.83|462.43|461.83|459.43|0
1655182200000|2022-06-14 04:50:00|464.08|461.68|461.83|459.43|465.33|462.93|461.08|458.68|0
1655182500000|2022-06-14 04:55:00|461.71|459.31|461.33|458.93|462.33|459.93|460.58|458.18|0
1655182800000|2022-06-14 05:00:00|461.08|458.68|459.08|456.68|462.33|459.93|458.33|455.93|0
1655183100000|2022-06-14 05:05:00|458.83|456.43|457.83|455.43|458.96|456.56|456.08|453.68|0
1655183400000|2022-06-14 05:10:00|457.33|454.93|458.58|456.18|459.83|457.43|455.96|453.56|0
1655183700000|2022-06-14 05:15:00|458.83|456.43|460.08|457.68|461.08|458.68|458.83|456.43|0
1655184000000|2022-06-14 05:20:00|460.21|457.81|460.32|457.92|460.83|458.43|459.58|457.18|0
1655184300000|2022-06-14 05:25:00|460.57|458.17|460.57|458.17|461.32|458.92|458.82|456.42|0
1655184600000|2022-06-14 05:30:00|460.32|457.92|461.57|459.17|462.57|460.17|457.82|455.42|0
1655184900000|2022-06-14 05:35:00|461.32|458.92|460.45|458.05|461.57|459.17|458.07|455.67|0
1655185200000|2022-06-14 05:40:00|460.57|458.17|455.57|453.17|460.57|458.17|454.32|451.92|0
1655185500000|2022-06-14 05:45:00|455.82|453.42|455.57|453.17|456.57|454.17|453.7|451.3|0
1655185800000|2022-06-14 05:50:00|455.82|453.42|452.07|449.67|456.32|453.92|451.82|449.42|0
1655186100000|2022-06-14 05:55:00|451.82|449.42|453.57|451.17|454.07|451.67|451.08|448.68|0
1655186400000|2022-06-14 06:00:00|454.07|451.67|449.58|447.18|455.32|452.92|447.83|445.43|0
1655186700000|2022-06-14 06:05:00|449.83|447.43|448.71|446.31|451.08|448.68|448.46|446.06|0
1655187000000|2022-06-14 06:10:00|448.83|446.43|448.08|445.68|450.58|448.18|447.58|445.18|0
1655187300000|2022-06-14 06:15:00|448.33|445.93|447.08|444.68|449.33|446.93|446.33|443.93|0
1655187600000|2022-06-14 06:20:00|446.83|444.43|450.21|447.81|450.57|448.17|446.58|444.18|0
1655187900000|2022-06-14 06:25:00|450.32|447.92|453.32|450.92|453.32|450.92|447.71|445.31|0
1655188200000|2022-06-14 06:30:00|453.07|450.67|449.57|447.17|453.07|450.67|448.32|445.92|0
1655188500000|2022-06-14 06:35:00|449.32|446.92|453.82|451.42|454.2|451.8|449.32|446.92|0
1655188800000|2022-06-14 06:40:00|454.07|451.67|452.32|449.92|454.32|451.92|451.32|448.92|0
1655189100000|2022-06-14 06:45:00|452.07|449.67|449.07|446.67|452.32|449.92|448.7|446.3|0
1655189400000|2022-06-14 06:50:00|449.82|447.42|450.57|448.17|451.07|448.67|449.32|446.92|0
1655189700000|2022-06-14 06:55:00|450.82|448.42|451.07|448.67|452.82|450.42|449.82|447.42|0
1655190000000|2022-06-14 07:00:00|452.57|450.17|453.7|451.3|454.57|452.17|450.95|448.55|0
1655190300000|2022-06-14 07:05:00|453.12|451.12|456.37|454.37|457.37|455.37|449.62|447.62|0
1655190600000|2022-06-14 07:10:00|456.87|454.87|461.12|459.12|461.62|459.62|454.87|452.87|0
1655190900000|2022-06-14 07:15:00|460.62|458.62|460.87|458.87|464.25|462.25|458.62|456.62|0
1655191200000|2022-06-14 07:20:00|460.37|458.37|464.62|462.62|466.87|464.87|460.37|458.37|0
1655191500000|2022-06-14 07:25:00|464.87|462.87|467.62|465.62|471.12|469.12|464.12|462.12|0
1655191800000|2022-06-14 07:30:00|467.87|465.87|463.12|461.12|472.12|470.12|462.37|460.37|0
1655192100000|2022-06-14 07:35:00|463.37|461.37|464.62|462.62|466.37|464.37|462.37|460.37|0
1655192400000|2022-06-14 07:40:00|464.37|462.37|458.87|456.87|464.62|462.62|458.37|456.37|0
1655192700000|2022-06-14 07:45:00|458.62|456.62|456.37|454.37|459.5|457.5|454.5|452.5|0
1655193000000|2022-06-14 07:50:00|456.62|454.62|456.62|454.62|457.37|455.37|452.37|450.37|0
1655193300000|2022-06-14 07:55:00|456.87|454.87|457.87|455.87|462.25|460.25|455.87|453.87|0
1655193600000|2022-06-14 08:00:00|458.87|456.87|462|460|466.37|464.37|456.12|454.12|0
1655193900000|2022-06-14 08:05:00|462.12|460.12|466.5|464.5|468.62|466.62|462.12|460.12|0
1655194200000|2022-06-14 08:10:00|466.37|464.37|464.37|462.37|467.37|465.37|461.37|459.37|0
1655194500000|2022-06-14 08:15:00|463.62|461.62|466.37|464.37|466.87|464.87|461.37|459.37|0
1655194800000|2022-06-14 08:20:00|466.62|464.62|463.37|461.37|466.62|464.62|462.62|460.62|0
1655195100000|2022-06-14 08:25:00|463.62|461.62|461.5|459.5|465.37|463.37|460.62|458.62|0
1655195400000|2022-06-14 08:30:00|461.87|459.87|460.87|458.87|467.25|465.25|460.5|458.5|0
1655195700000|2022-06-14 08:35:00|461.12|459.12|468.62|466.62|468.62|466.62|460.62|458.62|0
1655196000000|2022-06-14 08:40:00|468.37|466.37|469.87|467.87|471.62|469.62|467.62|465.62|0
1655196300000|2022-06-14 08:45:00|469.75|467.75|473.87|471.87|473.87|471.87|468.62|466.62|0
1655196600000|2022-06-14 08:50:00|474|472|476.87|474.87|476.87|474.87|472.62|470.62|0
1655196900000|2022-06-14 08:55:00|476.5|474.5|479.12|477.12|481.75|479.75|474.25|472.25|0
1655197200000|2022-06-14 09:00:00|479.37|477.37|478.12|476.12|481.37|479.37|476.5|474.5|0
1655197500000|2022-06-14 09:05:00|478.37|476.37|481.12|479.12|481.87|479.87|477.87|475.87|0
1655197800000|2022-06-14 09:10:00|480.87|478.87|484.25|482.25|484.62|482.62|480|478|0
1655198100000|2022-06-14 09:15:00|484.37|482.37|480.37|478.37|485.12|483.12|479.62|477.62|0
1655198400000|2022-06-14 09:20:00|480|478|476.37|474.37|481.62|479.62|475.62|473.62|0
1655198700000|2022-06-14 09:25:00|477.12|475.12|483.62|481.62|483.87|481.87|477.12|475.12|0
1655199000000|2022-06-14 09:30:00|483.5|481.5|484.62|482.62|484.62|482.62|480.37|478.37|0
1655199300000|2022-06-14 09:35:00|484.12|482.12|479.37|477.37|484.25|482.25|476.62|474.62|0
1655199600000|2022-06-14 09:40:00|479.87|477.87|477.12|475.12|479.87|477.87|476.87|474.87|0
1655199900000|2022-06-14 09:45:00|477|475|476.37|474.37|478.87|476.87|475.12|473.12|0
1655200200000|2022-06-14 09:50:00|476.75|474.75|479.12|477.12|479.62|477.62|476|474|0
1655200500000|2022-06-14 09:55:00|479.25|477.25|481.75|479.75|482.12|480.12|478.62|476.62|0
1655200800000|2022-06-14 10:00:00|481.87|479.87|490.37|488.37|491.12|489.12|481.37|479.37|0
1655201100000|2022-06-14 10:05:00|490.5|488.5|487.37|485.37|490.62|488.62|486.62|484.62|0
1655201400000|2022-06-14 10:10:00|487.62|485.62|491.87|489.87|492.25|490.25|487.37|485.37|0
1655201700000|2022-06-14 10:15:00|492.37|490.37|493.87|491.87|495|493|490.87|488.87|0
1655202000000|2022-06-14 10:20:00|494.12|492.12|492.12|490.12|495.25|493.25|489.75|487.75|0
1655202300000|2022-06-14 10:25:00|491.87|489.87|493.12|491.12|495.12|493.12|491.87|489.87|0
1655202600000|2022-06-14 10:30:00|493.25|491.25|485|483|495.37|493.37|484.87|482.87|0
1655202900000|2022-06-14 10:35:00|485.12|483.12|486.37|484.37|488.87|486.87|484.12|482.12|0
1655203200000|2022-06-14 10:40:00|486.5|484.5|484.12|482.12|488.87|486.87|483.75|481.75|0
1655203500000|2022-06-14 10:45:00|483.87|481.87|479.87|477.87|483.87|481.87|478.12|476.12|0
1655203800000|2022-06-14 10:50:00|479.75|477.75|480|478|481.62|479.62|478.37|476.37|0
1655204100000|2022-06-14 10:55:00|480.12|478.12|483.12|481.12|483.37|481.37|480.12|478.12|0
1655204400000|2022-06-14 11:00:00|483.37|481.37|484.87|482.87|488.37|486.37|482.62|480.62|0
1655204700000|2022-06-14 11:05:00|485.12|483.12|490.62|488.62|491.12|489.12|484.62|482.62|0
1655205000000|2022-06-14 11:10:00|490.75|488.75|485.12|483.12|491.37|489.37|484.37|482.37|0
1655205300000|2022-06-14 11:15:00|484.87|482.87|485.87|483.87|487.62|485.62|484.25|482.25|0
1655205600000|2022-06-14 11:20:00|484.37|482.37|483.87|481.87|485.37|483.37|482.37|480.37|0
1655205900000|2022-06-14 11:25:00|483.62|481.62|485.87|483.87|485.87|483.87|482.75|480.75|0
1655206200000|2022-06-14 11:30:00|486.87|484.87|488.12|486.12|488.62|486.62|483.5|481.5|0
1655206500000|2022-06-14 11:35:00|488.25|486.25|489.87|487.87|492.37|490.37|488.25|486.25|0
1655206800000|2022-06-14 11:40:00|489.75|487.75|492.62|490.62|493.12|491.12|489.5|487.5|0
1655207100000|2022-06-14 11:45:00|492.75|490.75|491.37|489.37|495.12|493.12|489.62|487.62|0
1655207400000|2022-06-14 11:50:00|491.12|489.12|493.62|491.62|493.62|491.62|489.37|487.37|0
1655207700000|2022-06-14 11:55:00|494.37|492.37|496.25|494.25|496.87|494.87|492.12|490.12|0
1655208000000|2022-06-14 12:00:00|495.62|493.62|487.12|485.12|496.12|494.12|483.12|481.12|0
1655208300000|2022-06-14 12:05:00|486.62|484.62|489.87|487.87|489.87|487.87|485.12|483.12|0
1655208600000|2022-06-14 12:10:00|489.62|487.62|490.62|488.62|491.87|489.87|489.62|487.62|0
1655208900000|2022-06-14 12:15:00|490.5|488.5|488.87|486.87|491.25|489.25|486.87|484.87|0
1655209200000|2022-06-14 12:20:00|488.62|486.62|486.12|484.12|489.12|487.12|484.87|482.87|0
1655209500000|2022-06-14 12:25:00|486.37|484.37|489.5|487.5|489.5|487.5|485.37|483.37|0
1655209800000|2022-06-14 12:30:00|489.25|487.25|477.37|475.37|489.25|487.25|477.12|475.12|0
1655210100000|2022-06-14 12:35:00|477.12|475.12|477.37|475.37|481.25|479.25|476.87|474.87|0
1655210400000|2022-06-14 12:40:00|477.12|475.12|471.87|469.87|477.12|475.12|466.37|464.37|0
1655210700000|2022-06-14 12:45:00|471.62|469.62|480.62|478.62|480.62|478.62|471.62|469.62|0
1655211000000|2022-06-14 12:50:00|480.37|478.37|481.87|479.87|482.37|480.37|478.37|476.37|0
1655211300000|2022-06-14 12:55:00|481.62|479.62|480.62|478.62|482.12|480.12|477.12|475.12|0
1655211600000|2022-06-14 13:00:00|481.62|479.62|476.62|474.62|482.12|480.12|476.12|474.12|0
1655211900000|2022-06-14 13:05:00|477.12|475.12|481.87|479.87|485.12|483.12|477.12|475.12|0
1655212200000|2022-06-14 13:10:00|482.12|480.12|482.37|480.37|483.75|481.75|479.62|477.62|0
1655212500000|2022-06-14 13:15:00|482.12|480.12|475.62|473.62|482.12|480.12|473.75|471.75|0
1655212800000|2022-06-14 13:20:00|475.25|473.25|471.12|469.12|476.12|474.12|470.37|468.37|0
1655213100000|2022-06-14 13:25:00|470.87|468.87|482.37|480.37|482.37|480.37|470.87|468.87|0
1655213400000|2022-06-14 13:30:00|482.62|480.62|485.37|483.37|492.87|490.87|480.62|478.62|0
1655213700000|2022-06-14 13:35:00|484.87|482.87|488.62|486.62|490.12|488.12|482.12|480.12|0
1655214000000|2022-06-14 13:40:00|490.12|488.12|505.87|503.87|505.87|503.87|490.12|488.12|0
1655214300000|2022-06-14 13:45:00|505.62|503.62|494.62|492.62|505.62|503.62|488.87|486.87|0
1655214600000|2022-06-14 13:50:00|494.37|492.37|484.62|482.62|502.87|500.87|484.37|482.37|0
1655214900000|2022-06-14 13:55:00|483.87|481.87|476.12|474.12|484.87|482.87|474.87|472.87|0
1655215200000|2022-06-14 14:00:00|476.87|474.87|482.87|480.87|483.37|481.37|472.37|470.37|0
1655215500000|2022-06-14 14:05:00|482.62|480.62|489.5|487.5|491.37|489.37|478.87|476.87|0
1655215800000|2022-06-14 14:10:00|489.37|487.37|496.12|494.12|498.5|496.5|487.87|485.87|0
1655216100000|2022-06-14 14:15:00|497.62|495.62|500.62|498.62|501.37|499.37|495.37|493.37|0
1655216400000|2022-06-14 14:20:00|502.12|500.12|501.87|499.87|509.12|507.12|498.87|496.87|0
1655216700000|2022-06-14 14:25:00|503.12|501.12|510.12|508.12|510.12|508.12|499.62|497.62|0
1655217000000|2022-06-14 14:30:00|510.87|508.87|506.12|504.12|513.37|511.37|502.87|500.87|0
1655217300000|2022-06-14 14:35:00|505.87|503.87|508.37|506.37|511.62|509.62|503.12|501.12|0
1655217600000|2022-06-14 14:40:00|509.87|507.87|514.62|512.62|519.62|517.62|507.87|505.87|0
1655217900000|2022-06-14 14:45:00|512.62|510.62|496.62|494.62|515.62|513.62|496.62|494.62|0
1655218200000|2022-06-14 14:50:00|496.12|494.12|497.87|495.87|499.37|497.37|490.12|488.12|0
1655218500000|2022-06-14 14:55:00|498.62|496.62|498.12|496.12|500.87|498.87|493.87|491.87|0
1655218800000|2022-06-14 15:00:00|499.62|497.62|497.12|495.12|500.62|498.62|491.62|489.62|0
1655219100000|2022-06-14 15:05:00|496.62|494.62|508.87|506.87|509.62|507.62|496.62|494.62|0
1655219400000|2022-06-14 15:10:00|509.12|507.12|512.12|510.12|514.12|512.12|508.62|506.62|0
1655219700000|2022-06-14 15:15:00|512.37|510.37|511.87|509.87|517.12|515.12|509.87|507.87|0
1655220000000|2022-06-14 15:20:00|512.62|510.62|506.62|504.62|519.37|517.37|506.62|504.62|0
1655220300000|2022-06-14 15:25:00|507.12|505.12|509.62|507.62|510.12|508.12|502.12|500.12|0
1655220600000|2022-06-14 15:30:00|509.87|507.87|504.37|502.37|516.12|514.12|503.12|501.12|0
1655220900000|2022-06-14 15:35:00|504.12|502.12|507.12|505.12|508.37|506.37|498.37|496.37|0
1655221200000|2022-06-14 15:40:00|507.37|505.37|500.37|498.37|508.87|506.87|499.12|497.12|0
1655221500000|2022-06-14 15:45:00|500.12|498.12|506.87|504.87|507.87|505.87|497.87|495.87|0
1655221800000|2022-06-14 15:50:00|507.37|505.37|504.37|502.37|511.12|509.12|503.12|501.12|0
1655222100000|2022-06-14 15:55:00|504.12|502.12|500.62|498.62|504.87|502.87|497.37|495.37|0
1655222400000|2022-06-14 16:00:00|500.87|498.87|512.37|510.37|514.62|512.62|500.87|498.87|0
1655222700000|2022-06-14 16:05:00|513.12|511.12|513.87|511.87|516.12|514.12|512.12|510.12|0
1655223000000|2022-06-14 16:10:00|514.12|512.12|517.87|515.87|518.37|516.37|510.87|508.87|0
1655223300000|2022-06-14 16:15:00|518.12|516.12|508.87|506.87|520.37|518.37|507.62|505.62|0
1655223600000|2022-06-14 16:20:00|508.62|506.62|512.12|510.12|516.12|514.12|505.62|503.62|0
1655223900000|2022-06-14 16:25:00|511.87|509.87|515.37|513.37|516.37|514.37|511.87|509.87|0
1655224200000|2022-06-14 16:30:00|515.12|513.12|517.62|515.62|520.37|518.37|513.12|511.12|0
1655224500000|2022-06-14 16:35:00|517.87|515.87|521.37|519.37|523.62|521.62|516.87|514.87|0
1655224800000|2022-06-14 16:40:00|521.5|519.5|519.37|517.37|523.37|521.37|517.62|515.62|0
1655225100000|2022-06-14 16:45:00|520.37|518.37|517.12|515.12|521.62|519.62|516.87|514.87|0
1655225400000|2022-06-14 16:50:00|517.62|515.62|517.12|515.12|521.12|519.12|514.87|512.87|0
1655225700000|2022-06-14 16:55:00|515.62|513.62|510.37|508.37|516.12|514.12|510.12|508.12|0
1655226000000|2022-06-14 17:00:00|510.87|508.87|510.87|508.87|515.12|513.12|506.87|504.87|0
1655226300000|2022-06-14 17:05:00|511.12|509.12|502.62|500.62|512.87|510.87|501.37|499.37|0
1655226600000|2022-06-14 17:10:00|502.12|500.12|504.62|502.62|506.12|504.12|500.62|498.62|0
1655226900000|2022-06-14 17:15:00|504|502|492.12|490.12|504.62|502.62|490.12|488.12|0
1655227200000|2022-06-14 17:20:00|491.62|489.62|492.62|490.62|492.62|490.62|486.37|484.37|0
1655227500000|2022-06-14 17:25:00|492.37|490.37|501.87|499.87|501.87|499.87|492.37|490.37|0
1655227800000|2022-06-14 17:30:00|503.37|501.37|508.37|506.37|509.12|507.12|501.12|499.12|0
1655228100000|2022-06-14 17:35:00|508.87|506.87|514.37|512.37|514.62|512.62|507.12|505.12|0
1655228400000|2022-06-14 17:40:00|515.87|513.87|520.62|518.62|523.37|521.37|513.37|511.37|0
1655228700000|2022-06-14 17:45:00|520.25|518.25|520.62|518.62|523.87|521.87|516.12|514.12|0
1655229000000|2022-06-14 17:50:00|520.12|518.12|516.62|514.62|521.62|519.62|516.37|514.37|0
1655229300000|2022-06-14 17:55:00|517.37|515.37|519.12|517.12|519.5|517.5|513.87|511.87|0
1655229600000|2022-06-14 18:00:00|518.12|516.12|515.12|513.12|518.62|516.62|512.62|510.62|0
1655229900000|2022-06-14 18:05:00|515.37|513.37|508.37|506.37|516.62|514.62|506.37|504.37|0
1655230200000|2022-06-14 18:10:00|508.5|506.5|517.37|515.37|519.37|517.37|508.5|506.5|0
1655230500000|2022-06-14 18:15:00|516.87|514.87|514.62|512.62|518.12|516.12|514.12|512.12|0
1655230800000|2022-06-14 18:20:00|514.37|512.37|515.12|513.12|516.37|514.37|510.62|508.62|0
1655231100000|2022-06-14 18:25:00|515.5|513.5|514.87|512.87|518.37|516.37|512.62|510.62|0
1655231400000|2022-06-14 18:30:00|515.12|513.12|515.12|513.12|521.87|519.87|514.87|512.87|0
1655231700000|2022-06-14 18:35:00|514.87|512.87|513.87|511.87|517.62|515.62|511.87|509.87|0
1655232000000|2022-06-14 18:40:00|514.62|512.62|523.12|521.12|523.87|521.87|513.62|511.62|0
1655232300000|2022-06-14 18:45:00|523.25|521.25|527.37|525.37|528.12|526.12|519.87|517.87|0
1655232600000|2022-06-14 18:50:00|527.62|525.62|527.5|525.5|530.12|528.12|522.87|520.87|0
1655232900000|2022-06-14 18:55:00|527.87|525.87|528.37|526.37|529.37|527.37|525.37|523.37|0
1655233200000|2022-06-14 19:00:00|529.12|527.12|526.37|524.37|530.87|528.87|524.87|522.87|0
1655233500000|2022-06-14 19:05:00|527.12|525.12|534.37|532.37|534.62|532.62|526.37|524.37|0
1655233800000|2022-06-14 19:10:00|534.12|532.12|541.12|539.12|541.37|539.37|531.12|529.12|0
1655234100000|2022-06-14 19:15:00|541.37|539.37|542.87|540.87|544.62|542.62|540.12|538.12|0
1655234400000|2022-06-14 19:20:00|542.62|540.62|540.87|538.87|542.62|540.62|536.87|534.87|0
1655234700000|2022-06-14 19:25:00|540.62|538.62|526.62|524.62|541.12|539.12|525.37|523.37|0
1655235000000|2022-06-14 19:30:00|526.12|524.12|519.87|517.87|527.12|525.12|514.87|512.87|0
1655235300000|2022-06-14 19:35:00|519.75|517.75|508.12|506.12|519.75|517.75|504.87|502.87|0
1655235600000|2022-06-14 19:40:00|508.37|506.37|513.87|511.87|514.12|512.12|500.87|498.87|0
1655235900000|2022-06-14 19:45:00|512.37|510.37|503|501|514.62|512.62|500.12|498.12|0
1655236200000|2022-06-14 19:50:00|503.37|501.37|513.87|511.87|516.62|514.62|503.37|501.37|0
1655236500000|2022-06-14 19:55:00|513.37|511.37|513.12|511.12|516.87|514.87|510.87|508.87|0
1655236800000|2022-06-14 20:00:00|511.12|509.12|519.12|517.12|519.87|517.87|509.62|507.62|0
1655237100000|2022-06-14 20:05:00|519.37|517.37|516.87|514.87|519.62|517.62|515.75|513.75|0
1655237400000|2022-06-14 20:10:00|516.62|514.62|518.75|516.75|518.75|516.75|514.12|512.12|0
1655237700000|2022-06-14 20:15:00|519.07|516.67|519.07|516.67|520.07|517.67|517.82|515.42|0
1655238000000|2022-06-14 20:20:00|519.45|517.05|518.57|516.17|519.82|517.42|518.32|515.92|0
1655238300000|2022-06-14 20:25:00|517.82|515.42|519.82|517.42|519.82|517.42|517.82|515.42|0
1655238600000|2022-06-14 20:30:00|519.57|517.17|517.07|514.67|519.82|517.42|515.32|512.92|0
1655238900000|2022-06-14 20:35:00|517.2|514.8|515.57|513.17|517.2|514.8|515.45|513.05|0
1655239200000|2022-06-14 20:40:00|515.7|513.3|513.82|511.42|515.95|513.55|513.82|511.42|0
1655239500000|2022-06-14 20:45:00|513.7|511.3|512.32|509.92|515.32|512.92|512.07|509.67|0
1655239800000|2022-06-14 20:50:00|512.2|509.8|512.45|510.05|512.95|510.55|511.82|509.42|0
1655240100000|2022-06-14 20:55:00|512.32|509.92|511.45|509.05|515.45|513.05|511.45|509.05|0
1655240400000|2022-06-14 21:00:00|511.61|509.21|511.25|508.85|512.49|510.09|511.25|508.85|0
1655240700000|2022-06-14 21:05:00|511.21|508.81|512.45|510.05|513.32|510.92|511.07|508.67|0
1655241000000|2022-06-14 21:10:00|512.38|509.98|511.91|509.51|512.38|509.98|511.91|509.51|0
1655241300000|2022-06-14 21:15:00|512.02|509.62|512.7|510.3|512.7|510.3|511.87|509.47|0
1655241600000|2022-06-14 21:20:00|512.81|510.41|512.38|509.98|512.81|510.41|512.38|509.98|0
1655241900000|2022-06-14 21:25:00|512.53|510.13|512.64|510.24|512.77|510.37|512.53|510.13|0
1655242200000|2022-06-14 21:30:00|512.6|510.2|512.66|510.26|512.66|510.26|512.56|510.16|0
1655242500000|2022-06-14 21:35:00|512.77|510.37|512.38|509.98|512.77|510.37|512.38|509.98|0
1655242800000|2022-06-14 21:40:00|512.23|509.83|511.21|508.81|512.42|510.02|511.21|508.81|0
1655243100000|2022-06-14 21:45:00|511.32|508.92|511.21|508.81|511.47|509.07|511.21|508.81|0
1655243400000|2022-06-14 21:50:00|511.18|508.78|511.72|509.32|511.98|509.58|511.18|508.78|0
1655243700000|2022-06-14 21:55:00|512.02|509.62|511.76|509.36|512.05|509.65|511.72|509.32|0
1655244000000|2022-06-14 22:00:00|510.45|508.05|507.2|504.8|510.57|508.17|506.82|504.42|0
1655244300000|2022-06-14 22:05:00|507.07|504.67|508.77|506.37|509.02|506.62|505.82|503.42|0
1655244600000|2022-06-14 22:10:00|508.07|505.67|506.55|504.15|508.92|506.52|506.05|503.65|0
1655244900000|2022-06-14 22:15:00|506.42|504.02|508.92|506.52|509.42|507.02|506.17|503.77|0
1655245200000|2022-06-14 22:20:00|508.8|506.4|504.67|502.27|509.42|507.02|504.67|502.27|0
1655245500000|2022-06-14 22:25:00|504.8|502.4|505.42|503.02|505.67|503.27|504.42|502.02|0
1655245800000|2022-06-14 22:30:00|505.55|503.15|503.92|501.52|505.55|503.15|503.55|501.15|0
1655246100000|2022-06-14 22:35:00|503.67|501.27|503.17|500.77|504.92|502.52|503.17|500.77|0
1655246400000|2022-06-14 22:40:00|503.05|500.65|502.3|499.9|503.17|500.77|500.67|498.27|0
1655246700000|2022-06-14 22:45:00|502.17|499.77|501.67|499.27|502.17|499.77|501.17|498.77|0
1655247000000|2022-06-14 22:50:00|501.42|499.02|504.67|502.27|504.67|502.27|501.42|499.02|0
1655247300000|2022-06-14 22:55:00|504.8|502.4|506.05|503.65|506.05|503.65|504.67|502.27|0
1655247600000|2022-06-14 23:00:00|505.92|503.52|505.17|502.77|506.17|503.77|504.55|502.15|0
1655247900000|2022-06-14 23:05:00|505.05|502.65|506.17|503.77|506.17|503.77|504.92|502.52|0
1655248200000|2022-06-14 23:10:00|506.67|504.27|508.67|506.27|509.67|507.27|506.42|504.02|0
1655248500000|2022-06-14 23:15:00|508.3|505.9|508.92|506.52|510.42|508.02|508.3|505.9|0
1655248800000|2022-06-14 23:20:00|509.05|506.65|503.67|501.27|509.92|507.52|503.67|501.27|0
1655249100000|2022-06-14 23:25:00|503.42|501.02|503.67|501.27|503.67|501.27|502.67|500.27|0
1655249400000|2022-06-14 23:30:00|503.42|501.02|502.92|500.52|504.42|502.02|502.67|500.27|0
1655249700000|2022-06-14 23:35:00|503.05|500.65|502.92|500.52|505.67|503.27|502.92|500.52|0
1655250000000|2022-06-14 23:40:00|503.05|500.65|502.17|499.77|504.55|502.15|502.17|499.77|0
1655250300000|2022-06-14 23:45:00|501.92|499.52|499.17|496.77|502.42|500.02|499.17|496.77|0
1655250600000|2022-06-14 23:50:00|498.92|496.52|495.42|493.02|499.05|496.65|495.17|492.77|0
1655250900000|2022-06-14 23:55:00|495.17|492.77|493.92|491.52|495.42|493.02|490.67|488.27|0
1655251200000|2022-06-15 00:00:00|494.17|491.77|493.67|491.27|495.67|493.27|493.17|490.77|0
1655251500000|2022-06-15 00:05:00|493.92|491.52|496.42|494.02|498.42|496.02|493.92|491.52|0
1655251800000|2022-06-15 00:10:00|496.55|494.15|496.67|494.27|498.05|495.65|496.42|494.02|0
1655252100000|2022-06-15 00:15:00|497.42|495.02|494.92|492.52|498.67|496.27|494.05|491.65|0
1655252400000|2022-06-15 00:20:00|495.05|492.65|496.92|494.52|498.67|496.27|494.67|492.27|0
1655252700000|2022-06-15 00:25:00|496.67|494.27|498.67|496.27|499.67|497.27|496.67|494.27|0
1655253000000|2022-06-15 00:30:00|498.8|496.4|498.17|495.77|499.67|497.27|496.17|493.77|0
1655253300000|2022-06-15 00:35:00|498.05|495.65|497.17|494.77|499.67|497.27|496.67|494.27|0
1655253600000|2022-06-15 00:40:00|496.67|494.27|499.05|496.65|499.55|497.15|496.67|494.27|0
1655253900000|2022-06-15 00:45:00|499.3|496.9|500.42|498.02|501.67|499.27|498.92|496.52|0
1655254200000|2022-06-15 00:50:00|500.92|498.52|502.92|500.52|504.42|502.02|500.67|498.27|0
1655254500000|2022-06-15 00:55:00|502.8|500.4|501.67|499.27|504.17|501.77|500.92|498.52|0
1655254800000|2022-06-15 01:00:00|501.3|498.9|497.92|495.52|501.55|499.15|496.42|494.02|0
1655255100000|2022-06-15 01:05:00|497.67|495.27|498.17|495.77|501.92|499.52|497.67|495.27|0
1655255400000|2022-06-15 01:10:00|498.42|496.02|499.67|497.27|499.92|497.52|496.42|494.02|0
1655255700000|2022-06-15 01:15:00|500.42|498.02|497.92|495.52|501.42|499.02|497.17|494.77|0
1655256000000|2022-06-15 01:20:00|498.42|496.02|494.92|492.52|499.42|497.02|494.92|492.52|0
1655256300000|2022-06-15 01:25:00|494.42|492.02|494.92|492.52|495.67|493.27|491.42|489.02|0
1655256600000|2022-06-15 01:30:00|494.67|492.27|493.17|490.77|495.92|493.52|493.17|490.77|0
1655256900000|2022-06-15 01:35:00|493.05|490.65|493.42|491.02|495.8|493.4|492.92|490.52|0
1655257200000|2022-06-15 01:40:00|493.17|490.77|491.3|488.9|494.3|491.9|491.17|488.77|0
1655257500000|2022-06-15 01:45:00|490.92|488.52|492.17|489.77|493.92|491.52|490.17|487.77|0
1655257800000|2022-06-15 01:50:00|491.92|489.52|497.67|495.27|497.92|495.52|491.67|489.27|0
1655258100000|2022-06-15 01:55:00|497.55|495.15|496.92|494.52|497.67|495.27|495.67|493.27|0
1655258400000|2022-06-15 02:00:00|496.67|494.27|495.05|492.65|497.17|494.77|494.17|491.77|0
1655258700000|2022-06-15 02:05:00|494.92|492.52|494.05|491.65|496.67|494.27|493.92|491.52|0
1655259000000|2022-06-15 02:10:00|493.92|491.52|493.67|491.27|494.92|492.52|493.42|491.02|0
1655259300000|2022-06-15 02:15:00|493.92|491.52|493.67|491.27|495.55|493.15|493.17|490.77|0
1655259600000|2022-06-15 02:20:00|493.17|490.77|493.17|490.77|494.67|492.27|492.17|489.77|0
1655259900000|2022-06-15 02:25:00|493.05|490.65|495.55|493.15|495.55|493.15|492.67|490.27|0
1655260200000|2022-06-15 02:30:00|495.42|493.02|494.17|491.77|495.92|493.52|493.67|491.27|0
1655260500000|2022-06-15 02:35:00|493.92|491.52|492.05|489.65|494.17|491.77|491.67|489.27|0
1655260800000|2022-06-15 02:40:00|491.8|489.4|490.92|488.52|492.3|489.9|490.67|488.27|0
1655261100000|2022-06-15 02:45:00|490.67|488.27|493.42|491.02|493.67|491.27|490.05|487.65|0
1655261400000|2022-06-15 02:50:00|493.55|491.15|493.92|491.52|494.42|492.02|492.92|490.52|0
1655261700000|2022-06-15 02:55:00|493.8|491.4|494.17|491.77|494.3|491.9|491.92|489.52|0
1655262000000|2022-06-15 03:00:00|493.92|491.52|493.67|491.27|494.17|491.77|492.3|489.9|0
1655262300000|2022-06-15 03:05:00|493.42|491.02|493.17|490.77|493.92|491.52|491.92|489.52|0
1655262600000|2022-06-15 03:10:00|493.05|490.65|491.67|489.27|493.3|490.9|491.17|488.77|0
1655262900000|2022-06-15 03:15:00|491.17|488.77|492.42|490.02|493.42|491.02|490.92|488.52|0
1655263200000|2022-06-15 03:20:00|492.67|490.27|493.92|491.52|494.92|492.52|492.42|490.02|0
1655263500000|2022-06-15 03:25:00|494.17|491.77|493.42|491.02|495.3|492.9|493.42|491.02|0
1655263800000|2022-06-15 03:30:00|493.3|490.9|495.17|492.77|495.67|493.27|493.3|490.9|0
1655264100000|2022-06-15 03:35:00|495.42|493.02|496.92|494.52|497.67|495.27|495.17|492.77|0
1655264400000|2022-06-15 03:40:00|497.05|494.65|497.17|494.77|497.67|495.27|496.67|494.27|0
1655264700000|2022-06-15 03:45:00|497.42|495.02|497.17|494.77|498.17|495.77|496.67|494.27|0
1655265000000|2022-06-15 03:50:00|497.05|494.65|499.42|497.02|499.67|497.27|496.92|494.52|0
1655265300000|2022-06-15 03:55:00|499.17|496.77|500.67|498.27|500.92|498.52|498.42|496.02|0
1655265600000|2022-06-15 04:00:00|500.42|498.02|500.42|498.02|500.92|498.52|500.17|497.77|0
1655265900000|2022-06-15 04:05:00|500.17|497.77|500.92|498.52|500.92|498.52|499.8|497.4|0
1655266200000|2022-06-15 04:10:00|501.17|498.77|500.92|498.52|501.42|499.02|500.3|497.9|0
1655266500000|2022-06-15 04:15:00|500.8|498.4|499.17|496.77|500.8|498.4|498.67|496.27|0
1655266800000|2022-06-15 04:20:00|498.92|496.52|498.67|496.27|499.92|497.52|498.42|496.02|0
1655267100000|2022-06-15 04:25:00|498.55|496.15|501.3|498.9|501.42|499.02|498.42|496.02|0
1655267400000|2022-06-15 04:30:00|501.17|498.77|503.42|501.02|504.42|502.02|500.67|498.27|0
1655267700000|2022-06-15 04:35:00|503.55|501.15|503.42|501.02|504.3|501.9|502.92|500.52|0
1655268000000|2022-06-15 04:40:00|503.67|501.27|502.05|499.65|503.67|501.27|501.67|499.27|0
1655268300000|2022-06-15 04:45:00|501.92|499.52|503.92|501.52|504.42|502.02|501.92|499.52|0
1655268600000|2022-06-15 04:50:00|504.17|501.77|505.92|503.52|506.17|503.77|504.17|501.77|0
1655268900000|2022-06-15 04:55:00|505.67|503.27|507.92|505.52|509.42|507.02|505.67|503.27|0
1655269200000|2022-06-15 05:00:00|507.67|505.27|508.17|505.77|509.17|506.77|505.8|503.4|0
1655269500000|2022-06-15 05:05:00|508.42|506.02|507.92|505.52|510.3|507.9|506.42|504.02|0
1655269800000|2022-06-15 05:10:00|508.17|505.77|509.55|507.15|510.17|507.77|507.42|505.02|0
1655270100000|2022-06-15 05:15:00|509.42|507.02|507.17|504.77|509.42|507.02|506.92|504.52|0
1655270400000|2022-06-15 05:20:00|507.3|504.9|511.92|509.52|511.92|509.52|506.3|503.9|0
1655270700000|2022-06-15 05:25:00|511.67|509.27|512.17|509.77|514.17|511.77|511.42|509.02|0
1655271000000|2022-06-15 05:30:00|512.42|510.02|512.67|510.27|513.17|510.77|510.42|508.02|0
1655271300000|2022-06-15 05:35:00|512.42|510.02|509.67|507.27|512.92|510.52|509.42|507.02|0
1655271600000|2022-06-15 05:40:00|509.42|507.02|507.8|505.4|511.42|509.02|507.67|505.27|0
1655271900000|2022-06-15 05:45:00|508.05|505.65|503.17|500.77|508.67|506.27|503.05|500.65|0
1655272200000|2022-06-15 05:50:00|503.3|500.9|499.55|497.15|504.42|502.02|498.67|496.27|0
1655272500000|2022-06-15 05:55:00|499.17|496.77|502.17|499.77|502.17|499.77|495.92|493.52|0
1655272800000|2022-06-15 06:00:00|502.67|500.27|502.55|500.15|505.92|503.52|498.42|496.02|0
1655273100000|2022-06-15 06:05:00|502.42|500.02|496.17|493.77|502.42|500.02|496.17|493.77|0
1655273400000|2022-06-15 06:10:00|496.3|493.9|499.42|497.02|499.92|497.52|495.92|493.52|0
1655273700000|2022-06-15 06:15:00|499.67|497.27|499.05|496.65|502.67|500.27|498.17|495.77|0
1655274000000|2022-06-15 06:20:00|499.42|497.02|494.92|492.52|499.42|497.02|493.67|491.27|0
1655274300000|2022-06-15 06:25:00|495.67|493.27|495.67|493.27|498.17|495.77|493.67|491.27|0
1655274600000|2022-06-15 06:30:00|495.3|492.9|498.17|495.77|500.05|497.65|495.3|492.9|0
1655274900000|2022-06-15 06:35:00|498.05|495.65|496.92|494.52|498.92|496.52|495.92|493.52|0
1655275200000|2022-06-15 06:40:00|497.42|495.02|496.67|494.27|498.92|496.52|496.42|494.02|0
1655275500000|2022-06-15 06:45:00|496.92|494.52|500.42|498.02|500.67|498.27|496.67|494.27|0
1655275800000|2022-06-15 06:50:00|500.92|498.52|497.92|495.52|501.67|499.27|497.92|495.52|0
1655276100000|2022-06-15 06:55:00|498.05|495.65|498.55|496.15|499.17|496.77|495.67|493.27|0
1655276400000|2022-06-15 07:00:00|497.17|494.77|498.92|496.52|499.17|496.77|493.92|491.52|0
1655276700000|2022-06-15 07:05:00|498.97|496.97|501.85|499.85|503.6|501.6|498.22|496.22|0
1655277000000|2022-06-15 07:10:00|501.22|499.22|503.97|501.97|503.97|501.97|499.35|497.35|0
1655277300000|2022-06-15 07:15:00|503.47|501.47|498.1|496.1|503.72|501.72|496.72|494.72|0
1655277600000|2022-06-15 07:20:00|497.97|495.97|502.47|500.47|503.72|501.72|497.97|495.97|0
1655277900000|2022-06-15 07:25:00|502.85|500.85|500.1|498.1|504.97|502.97|499.97|497.97|0
1655278200000|2022-06-15 07:30:00|499.97|497.97|496.47|494.47|503.72|501.72|495.47|493.47|0
1655278500000|2022-06-15 07:35:00|496.72|494.72|493.22|491.22|497.35|495.35|492.47|490.47|0
1655278800000|2022-06-15 07:40:00|492.97|490.97|494.85|492.85|497.22|495.22|491.22|489.22|0
1655279100000|2022-06-15 07:45:00|495.1|493.1|501.97|499.97|507.22|505.22|495.1|493.1|0
1655279400000|2022-06-15 07:50:00|502.97|500.97|495.22|493.22|502.97|500.97|493.72|491.72|0
1655279700000|2022-06-15 07:55:00|494.97|492.97|492.22|490.22|495.35|493.35|491.85|489.85|0
1655280000000|2022-06-15 08:00:00|492.72|490.72|494.97|492.97|494.97|492.97|489.97|487.97|0
1655280300000|2022-06-15 08:05:00|494.72|492.72|488.72|486.72|494.97|492.97|486.22|484.22|0
1655280600000|2022-06-15 08:10:00|488.22|486.22|487.35|485.35|489.6|487.6|486.85|484.85|0
1655280900000|2022-06-15 08:15:00|487.72|485.72|486.22|484.22|489.22|487.22|485.47|483.47|0
1655281200000|2022-06-15 08:20:00|485.97|483.97|485.72|483.72|487.22|485.22|484.85|482.85|0
1655281500000|2022-06-15 08:25:00|485.22|483.22|483.85|481.85|485.22|483.22|481.47|479.47|0
1655281800000|2022-06-15 08:30:00|483.47|481.47|480.97|478.97|483.72|481.72|480.22|478.22|0
1655282100000|2022-06-15 08:35:00|481.22|479.22|481.22|479.22|483.72|481.72|480.97|478.97|0
1655282400000|2022-06-15 08:40:00|480.97|478.97|484.97|482.97|484.97|482.97|479.85|477.85|0
1655282700000|2022-06-15 08:45:00|484.72|482.72|489.35|487.35|489.97|487.97|484.22|482.22|0
1655283000000|2022-06-15 08:50:00|489.97|487.97|488.97|486.97|491.22|489.22|488.47|486.47|0
1655283300000|2022-06-15 08:55:00|489.1|487.1|489.72|487.72|490.72|488.72|488.47|486.47|0
1655283600000|2022-06-15 09:00:00|489.47|487.47|496.47|494.47|496.72|494.72|489.47|487.47|0
1655283900000|2022-06-15 09:05:00|496.72|494.72|494.97|492.97|496.97|494.97|494.22|492.22|0
1655284200000|2022-06-15 09:10:00|495.72|493.72|497.22|495.22|499.1|497.1|495.47|493.47|0
1655284500000|2022-06-15 09:15:00|497.47|495.47|495.97|493.97|497.97|495.97|493.97|491.97|0
1655284800000|2022-06-15 09:20:00|495.72|493.72|496.97|494.97|498.47|496.47|495.22|493.22|0
1655285100000|2022-06-15 09:25:00|496.6|494.6|494.22|492.22|497.72|495.72|493.72|491.72|0
1655285400000|2022-06-15 09:30:00|493.85|491.85|491.72|489.72|494.47|492.47|490.85|488.85|0
1655285700000|2022-06-15 09:35:00|491.97|489.97|495.97|493.97|496.72|494.72|491.72|489.72|0
1655286000000|2022-06-15 09:40:00|495.72|493.72|489.97|487.97|495.97|493.97|488.72|486.72|0
1655286300000|2022-06-15 09:45:00|489.85|487.85|492.6|490.6|493.47|491.47|488.72|486.72|0
1655286600000|2022-06-15 09:50:00|492.47|490.47|494.97|492.97|495.47|493.47|491.22|489.22|0
1655286900000|2022-06-15 09:55:00|495.22|493.22|491.22|489.22|496.6|494.6|490.97|488.97|0
1655287200000|2022-06-15 10:00:00|491.1|489.1|493.85|491.85|495.47|493.47|491.1|489.1|0
1655287500000|2022-06-15 10:05:00|493.72|491.72|495.22|493.22|496.97|494.97|493.72|491.72|0
1655287800000|2022-06-15 10:10:00|495.35|493.35|493.72|491.72|495.47|493.47|493.47|491.47|0
1655288100000|2022-06-15 10:15:00|493.47|491.47|492.97|490.97|495.97|493.97|492.22|490.22|0
1655288400000|2022-06-15 10:20:00|493.1|491.1|495.97|493.97|496.72|494.72|492.72|490.72|0
1655288700000|2022-06-15 10:25:00|495.72|493.72|498.1|496.1|499.72|497.72|495.22|493.22|0
1655289000000|2022-06-15 10:30:00|498.22|496.22|500.6|498.6|500.6|498.6|495.22|493.22|0
1655289300000|2022-06-15 10:35:00|500.72|498.72|495.72|493.72|501.35|499.35|492.97|490.97|0
1655289600000|2022-06-15 10:40:00|495.47|493.47|495.35|493.35|496.72|494.72|494.22|492.22|0
1655289900000|2022-06-15 10:45:00|495.47|493.47|495.35|493.35|496.97|494.97|493.35|491.35|0
1655290200000|2022-06-15 10:50:00|495.47|493.47|496.22|494.22|497.35|495.35|493.47|491.47|0
1655290500000|2022-06-15 10:55:00|496.6|494.6|497.22|495.22|497.72|495.72|494.47|492.47|0
1655290800000|2022-06-15 11:00:00|496.22|494.22|499.72|497.72|499.97|497.97|493.97|491.97|0
1655291100000|2022-06-15 11:05:00|500.47|498.47|495.97|493.97|500.47|498.47|495.97|493.97|0
1655291400000|2022-06-15 11:10:00|496.22|494.22|493.48|491.48|497.22|495.22|493.48|491.48|0
1655291700000|2022-06-15 11:15:00|493.36|491.36|491.48|489.48|493.36|491.36|489.48|487.48|0
1655292000000|2022-06-15 11:20:00|491.36|489.36|486.98|484.98|491.48|489.48|486.98|484.98|0
1655292300000|2022-06-15 11:25:00|487.23|485.23|483.73|481.73|487.23|485.23|483.73|481.73|0
1655292600000|2022-06-15 11:30:00|483.98|481.98|480.61|478.61|485.73|483.73|480.23|478.23|0
1655292900000|2022-06-15 11:35:00|480.73|478.73|485.48|483.48|485.98|483.98|480.48|478.48|0
1655293200000|2022-06-15 11:40:00|485.98|483.98|485.23|483.23|486.23|484.23|483.48|481.48|0
1655293500000|2022-06-15 11:45:00|485.11|483.11|487.98|485.98|488.98|486.98|485.11|483.11|0
1655293800000|2022-06-15 11:50:00|487.73|485.73|478.73|476.73|488.48|486.48|476.48|474.48|0
1655294100000|2022-06-15 11:55:00|478.98|476.98|477.87|475.87|479.37|477.37|476.48|474.48|0
1655294400000|2022-06-15 12:00:00|478.12|476.12|478.12|476.12|482.75|480.75|476.87|474.87|0
1655294700000|2022-06-15 12:05:00|477.62|475.62|482.5|480.5|482.87|480.87|476.75|474.75|0
1655295000000|2022-06-15 12:10:00|482.37|480.37|485.75|483.75|489.87|487.87|480.12|478.12|0
1655295300000|2022-06-15 12:15:00|485.87|483.87|488.12|486.12|489.37|487.37|484.62|482.62|0
1655295600000|2022-06-15 12:20:00|488.62|486.62|484.37|482.37|488.62|486.62|481.87|479.87|0
1655295900000|2022-06-15 12:25:00|484.12|482.12|486.25|484.25|487.37|485.37|482.87|480.87|0
1655296200000|2022-06-15 12:30:00|486.37|484.37|483.37|481.37|489.37|487.37|479.62|477.62|0
1655296500000|2022-06-15 12:35:00|483.12|481.12|483.62|481.62|485.62|483.62|481.62|479.62|0
1655296800000|2022-06-15 12:40:00|483.5|481.5|480.87|478.87|487.37|485.37|480.12|478.12|0
1655297100000|2022-06-15 12:45:00|480.62|478.62|473.87|471.87|481.5|479.5|473.62|471.62|0
1655297400000|2022-06-15 12:50:00|474.37|472.37|477.12|475.12|477.12|475.12|472.37|470.37|0
1655297700000|2022-06-15 12:55:00|477.37|475.37|476.87|474.87|480.12|478.12|475.87|473.87|0
1655298000000|2022-06-15 13:00:00|475.87|473.87|480.37|478.37|480.87|478.87|473.87|471.87|0
1655298300000|2022-06-15 13:05:00|480.12|478.12|481.62|479.62|481.87|479.87|478.37|476.37|0
1655298600000|2022-06-15 13:10:00|481.87|479.87|477.87|475.87|483.87|481.87|477.12|475.12|0
1655298900000|2022-06-15 13:15:00|478.12|476.12|476.37|474.37|481.62|479.62|476.12|474.12|0
1655299200000|2022-06-15 13:20:00|476.12|474.12|478.37|476.37|478.62|476.62|475.62|473.62|0
1655299500000|2022-06-15 13:25:00|478.12|476.12|478.87|476.87|479.62|477.62|477.12|475.12|0
1655299800000|2022-06-15 13:30:00|477.62|475.62|477.37|475.37|482.37|480.37|472.12|470.12|0
1655300100000|2022-06-15 13:35:00|476.62|474.62|477.37|475.37|484.62|482.62|472.87|470.87|0
1655300400000|2022-06-15 13:40:00|477.62|475.62|468.87|466.87|477.62|475.62|465.62|463.62|0
1655300700000|2022-06-15 13:45:00|467.12|465.12|464.62|462.62|468.62|466.62|463.12|461.12|0
1655301000000|2022-06-15 13:50:00|464.12|462.12|469.37|467.37|469.37|467.37|460.87|458.87|0
1655301300000|2022-06-15 13:55:00|469.62|467.62|466.12|464.12|469.62|467.62|461.12|459.12|0
1655301600000|2022-06-15 14:00:00|465.87|463.87|458.87|456.87|468.12|466.12|458.87|456.87|0
1655301900000|2022-06-15 14:05:00|460.37|458.37|461.12|459.12|461.62|459.62|456.87|454.87|0
1655302200000|2022-06-15 14:10:00|460.12|458.12|464.37|462.37|464.37|462.37|458.12|456.12|0
1655302500000|2022-06-15 14:15:00|465.37|463.37|466.62|464.62|468.87|466.87|460.87|458.87|0
1655302800000|2022-06-15 14:20:00|467.37|465.37|466.87|464.87|470.62|468.62|465.37|463.37|0
1655303100000|2022-06-15 14:25:00|466.37|464.37|466.37|464.37|469.87|467.87|465.12|463.12|0
1655303400000|2022-06-15 14:30:00|465.62|463.62|472.37|470.37|475.62|473.62|465.62|463.62|0
1655303700000|2022-06-15 14:35:00|471.87|469.87|473.62|471.62|474.37|472.37|470.12|468.12|0
1655304000000|2022-06-15 14:40:00|474.12|472.12|476.37|474.37|477.37|475.37|472.37|470.37|0
1655304300000|2022-06-15 14:45:00|477.37|475.37|477.12|475.12|480.37|478.37|476.12|474.12|0
1655304600000|2022-06-15 14:50:00|478.37|476.37|486.12|484.12|487.12|485.12|476.62|474.62|0
1655304900000|2022-06-15 14:55:00|485.87|483.87|479.37|477.37|487.37|485.37|478.62|476.62|0
1655305200000|2022-06-15 15:00:00|479.62|477.62|479.87|477.87|481.37|479.37|476.87|474.87|0
1655305500000|2022-06-15 15:05:00|479.37|477.37|483.12|481.12|483.62|481.62|477.87|475.87|0
1655305800000|2022-06-15 15:10:00|483.37|481.37|488.37|486.37|488.87|486.87|481.62|479.62|0
1655306100000|2022-06-15 15:15:00|488.62|486.62|487.37|485.37|489.62|487.62|485|483|0
1655306400000|2022-06-15 15:20:00|487.62|485.62|485.37|483.37|491.12|489.12|484.62|482.62|0
1655306700000|2022-06-15 15:25:00|485.12|483.12|484.12|482.12|488.12|486.12|483.87|481.87|0
1655307000000|2022-06-15 15:30:00|484.62|482.62|485.62|483.62|487.37|485.37|482.12|480.12|0
1655307300000|2022-06-15 15:35:00|486.12|484.12|481.62|479.62|486.12|484.12|479.62|477.62|0
1655307600000|2022-06-15 15:40:00|481.87|479.87|482.37|480.37|483.37|481.37|479.62|477.62|0
1655307900000|2022-06-15 15:45:00|482.12|480.12|482.62|480.62|483.12|481.12|479.12|477.12|0
1655308200000|2022-06-15 15:50:00|482.75|480.75|480.75|478.75|484.12|482.12|480.75|478.75|0
1655308500000|2022-06-15 15:55:00|480.62|478.62|477.62|475.62|481.62|479.62|476.87|474.87|0
1655308800000|2022-06-15 16:00:00|477.37|475.37|475.87|473.87|478.37|476.37|474.12|472.12|0
1655309100000|2022-06-15 16:05:00|475.62|473.62|478.87|476.87|480.62|478.62|475.62|473.62|0
1655309400000|2022-06-15 16:10:00|479.37|477.37|474.12|472.12|479.37|477.37|473.87|471.87|0
1655309700000|2022-06-15 16:15:00|473.62|471.62|473.25|471.25|475.12|473.12|471.12|469.12|0
1655310000000|2022-06-15 16:20:00|472.62|470.62|470.12|468.12|473.37|471.37|469.37|467.37|0
1655310300000|2022-06-15 16:25:00|470.37|468.37|471.37|469.37|472.87|470.87|469.87|467.87|0
1655310600000|2022-06-15 16:30:00|470.87|468.87|472.37|470.37|473.37|471.37|468.37|466.37|0
1655310900000|2022-06-15 16:35:00|472.62|470.62|475.62|473.62|475.87|473.87|471.62|469.62|0
1655311200000|2022-06-15 16:40:00|475.87|473.87|479.87|477.87|481.87|479.87|474.87|472.87|0
1655311500000|2022-06-15 16:45:00|480.12|478.12|479.12|477.12|482.12|480.12|479.12|477.12|0
1655311800000|2022-06-15 16:50:00|478.62|476.62|486.37|484.37|487.12|485.12|478.62|476.62|0
1655312100000|2022-06-15 16:55:00|486.62|484.62|490.12|488.12|491.5|489.5|486.37|484.37|0
1655312400000|2022-06-15 17:00:00|490.62|488.62|486.12|484.12|490.87|488.87|484.62|482.62|0
1655312700000|2022-06-15 17:05:00|485.87|483.87|487.62|485.62|489.12|487.12|484.87|482.87|0
1655313000000|2022-06-15 17:10:00|487.37|485.37|483.87|481.87|488.62|486.62|482.37|480.37|0
1655313300000|2022-06-15 17:15:00|483.62|481.62|483.87|481.87|486.87|484.87|483.12|481.12|0
1655313600000|2022-06-15 17:20:00|483.62|481.62|481.87|479.87|485.12|483.12|480.87|478.87|0
1655313900000|2022-06-15 17:25:00|482.37|480.37|477.37|475.37|483.12|481.12|476.12|474.12|0
1655314200000|2022-06-15 17:30:00|477.12|475.12|478.87|476.87|479.12|477.12|476.12|474.12|0
1655314500000|2022-06-15 17:35:00|478.62|476.62|477.25|475.25|480.87|478.87|477.12|475.12|0
1655314800000|2022-06-15 17:40:00|477.37|475.37|479.37|477.37|480.12|478.12|477.12|475.12|0
1655315100000|2022-06-15 17:45:00|479.62|477.62|484.87|482.87|485.12|483.12|478.62|476.62|0
1655315400000|2022-06-15 17:50:00|484.62|482.62|477.12|475.12|489.87|487.87|477|475|0
1655315700000|2022-06-15 17:55:00|477.87|475.87|470.25|468.25|478.12|476.12|466|464|0
1655316000000|2022-06-15 18:00:00|471.37|469.37|493.12|491.12|501.37|499.37|452.12|450.12|0
1655316300000|2022-06-15 18:05:00|496.62|494.62|494.25|492.25|513.62|511.62|487|485|0
1655316600000|2022-06-15 18:10:00|495.37|493.37|495.37|493.37|507.37|505.37|492.12|490.12|0
1655316900000|2022-06-15 18:15:00|494.62|492.62|486.62|484.62|500.75|498.75|478.62|476.62|0
1655317200000|2022-06-15 18:20:00|484.87|482.87|500.12|498.12|504.37|502.37|478.12|476.12|0
1655317500000|2022-06-15 18:25:00|497.62|495.62|503.12|501.12|503.12|501.12|491|489|0
1655317800000|2022-06-15 18:30:00|504.12|502.12|516.87|514.87|529.87|527.87|498.37|496.37|0
1655318100000|2022-06-15 18:35:00|515.37|513.37|476.62|474.62|518.12|516.12|466.75|464.75|0
1655318400000|2022-06-15 18:40:00|479.87|477.87|438.32|435.92|482.25|480.25|432.57|430.17|0
1655318700000|2022-06-15 18:45:00|435.07|432.67|449.87|446.87|450.12|447.12|426.5|423.5|0
1655319000000|2022-06-15 18:50:00|446.25|443.25|465.12|462.12|473.87|470.87|439.25|436.25|0
1655319300000|2022-06-15 18:55:00|463.87|460.87|471.12|468.12|479.37|476.37|457.87|454.87|0
1655319600000|2022-06-15 19:00:00|470.12|467.12|462.57|460.17|470.12|467.12|452.12|449.12|0
1655319900000|2022-06-15 19:05:00|460.32|457.92|454.32|451.92|466.57|464.17|452.57|450.17|0
1655320200000|2022-06-15 19:10:00|454.57|452.17|462.82|460.42|471.82|469.42|449.57|447.17|0
1655320500000|2022-06-15 19:15:00|463.95|461.55|460.57|458.17|471.95|469.55|459.7|457.3|0
1655320800000|2022-06-15 19:20:00|460.2|457.8|438.7|436.3|460.2|457.8|437.32|434.92|0
1655321100000|2022-06-15 19:25:00|438.07|435.67|427.82|425.42|443.57|441.17|427.82|425.42|0
1655321400000|2022-06-15 19:30:00|428.32|425.92|415.57|413.17|433.82|431.42|414.07|411.67|0
1655321700000|2022-06-15 19:35:00|414.32|411.92|437.07|434.67|438.82|436.42|412.32|409.92|0
1655322000000|2022-06-15 19:40:00|438.57|436.17|452.7|450.3|454.07|451.67|438.57|436.17|0
1655322300000|2022-06-15 19:45:00|454.32|451.92|446.07|443.67|457.82|455.42|446.07|443.67|0
1655322600000|2022-06-15 19:50:00|453.07|450.67|464.32|461.92|467.82|465.42|452.57|450.17|0
1655322900000|2022-06-15 19:55:00|463.82|461.42|462.57|460.17|463.95|461.55|456.57|454.17|0
1655323200000|2022-06-15 20:00:00|458.82|456.42|460.57|458.17|461.82|459.42|458.32|455.92|0
1655323500000|2022-06-15 20:05:00|461.07|458.67|457.32|454.92|461.07|458.67|456.57|454.17|0
1655323800000|2022-06-15 20:10:00|457.57|455.17|464.57|462.17|464.57|462.17|456.82|454.42|0
1655324100000|2022-06-15 20:15:00|464.32|461.92|466.06|463.18|466.56|463.68|462.31|459.43|0
1655324400000|2022-06-15 20:20:00|466.44|463.56|466.81|463.93|468.81|465.93|464.81|461.93|0
1655324700000|2022-06-15 20:25:00|466.31|463.43|465.81|462.93|466.69|463.81|465.31|462.43|0
1655325000000|2022-06-15 20:30:00|465.69|462.81|461.69|458.81|465.81|462.93|461.31|458.43|0
1655325300000|2022-06-15 20:35:00|461.81|458.93|459.31|456.43|461.81|458.93|458.06|455.18|0
1655325600000|2022-06-15 20:40:00|459.56|456.68|457.56|454.68|460.56|457.68|457.56|454.68|0
1655325900000|2022-06-15 20:45:00|458.31|455.43|457.31|454.43|460.69|457.81|457.31|454.43|0
1655326200000|2022-06-15 20:50:00|457.44|454.56|457.57|455.17|458.94|456.17|456.94|454.06|0
1655326500000|2022-06-15 20:55:00|457.7|455.3|460.95|458.55|461.32|458.92|457.2|454.8|0
1655326800000|2022-06-15 21:00:00|460.96|458.56|460.35|457.95|461.14|458.74|460.2|457.8|0
1655327100000|2022-06-15 21:05:00|460.24|457.84|459.77|457.37|460.24|457.84|459.55|457.15|0
1655327400000|2022-06-15 21:10:00|459.73|457.33|459.91|457.51|460.2|457.8|459.55|457.15|0
1655327700000|2022-06-15 21:15:00|460.02|457.62|459.33|456.93|460.02|457.62|459.22|456.82|0
1655328000000|2022-06-15 21:20:00|459.29|456.89|459.55|457.15|459.69|457.29|458.93|456.53|0
1655328300000|2022-06-15 21:25:00|459.58|457.18|458.31|455.91|459.58|457.18|458.27|455.87|0
1655328600000|2022-06-15 21:30:00|458.2|455.8|458.2|455.8|458.56|456.16|458.17|455.77|0
1655328900000|2022-06-15 21:35:00|458.09|455.69|457.21|454.81|458.09|455.69|457.17|454.77|0
1655329200000|2022-06-15 21:40:00|457.17|454.77|456.45|454.05|457.25|454.85|456.3|453.9|0
1655329500000|2022-06-15 21:45:00|456.55|454.15|455.53|453.13|456.99|454.59|455.53|453.13|0
1655329800000|2022-06-15 21:50:00|455.57|453.17|456.45|454.05|456.45|454.05|455.53|453.13|0
1655330100000|2022-06-15 21:55:00|456.3|453.9|455.83|453.43|456.3|453.9|455.8|453.4|0
1655330400000|2022-06-15 22:00:00|450.95|448.55|452.82|450.42|454.95|452.55|450.95|448.55|0
1655330700000|2022-06-15 22:05:00|452.95|450.55|451.32|448.92|453.57|451.17|451.32|448.92|0
1655331000000|2022-06-15 22:10:00|451.57|449.17|446.95|444.55|451.57|449.17|446.45|444.05|0
1655331300000|2022-06-15 22:15:00|446.82|444.42|441.32|438.92|446.82|444.42|441.07|438.67|0
1655331600000|2022-06-15 22:20:00|441.07|438.67|443.57|441.17|444.07|441.67|440.95|438.55|0
1655331900000|2022-06-15 22:25:00|443.45|441.05|442.57|440.17|444.82|442.42|442.32|439.92|0
1655332200000|2022-06-15 22:30:00|442.32|439.92|442.95|440.55|444.57|442.17|441.32|438.92|0
1655332500000|2022-06-15 22:35:00|443.07|440.67|443.7|441.3|444.57|442.17|442.82|440.42|0
1655332800000|2022-06-15 22:40:00|444.07|441.67|445.07|442.67|446.32|443.92|443.95|441.55|0
1655333100000|2022-06-15 22:45:00|444.82|442.42|445.7|443.3|446.07|443.67|444.82|442.42|0
1655333400000|2022-06-15 22:50:00|445.57|443.17|446.82|444.42|447.07|444.67|444.82|442.42|0
1655333700000|2022-06-15 22:55:00|447.07|444.67|443.45|441.05|447.07|444.67|443.2|440.8|0
1655334000000|2022-06-15 23:00:00|443.32|440.92|445.7|443.3|445.82|443.42|443.07|440.67|0
1655334300000|2022-06-15 23:05:00|445.82|443.42|445.45|443.05|446.07|443.67|444.82|442.42|0
1655334600000|2022-06-15 23:10:00|445.57|443.17|445.82|443.42|446.32|443.92|444.82|442.42|0
1655334900000|2022-06-15 23:15:00|446.2|443.8|446.45|444.05|447.07|444.67|446.07|443.67|0
1655335200000|2022-06-15 23:20:00|446.32|443.92|446.57|444.17|446.57|444.17|445.57|443.17|0
1655335500000|2022-06-15 23:25:00|446.7|444.3|445.07|442.67|446.82|444.42|444.82|442.42|0
1655335800000|2022-06-15 23:30:00|444.95|442.55|444.82|442.42|445.57|443.17|444.82|442.42|0
1655336100000|2022-06-15 23:35:00|444.07|441.67|441.07|438.67|444.07|441.67|441.07|438.67|0
1655336400000|2022-06-15 23:40:00|441.32|438.92|437.45|435.05|441.82|439.42|437.45|435.05|0
1655336700000|2022-06-15 23:45:00|437.32|434.92|437.07|434.67|438.07|435.67|435.82|433.42|0
1655337000000|2022-06-15 23:50:00|436.95|434.55|435.82|433.42|436.95|434.55|434.57|432.17|0
1655337300000|2022-06-15 23:55:00|435.57|433.17|433.7|431.3|435.82|433.42|433.57|431.17|0
1655337600000|2022-06-16 00:00:00|434.82|432.42|433.2|430.8|437.57|435.17|433.2|430.8|0
1655337900000|2022-06-16 00:05:00|433.32|430.92|434.82|432.42|437.32|434.92|433.2|430.8|0
1655338200000|2022-06-16 00:10:00|434.95|432.55|433.07|430.67|436.32|433.92|433.07|430.67|0
1655338500000|2022-06-16 00:15:00|433.32|430.92|432.82|430.42|435.57|433.17|432.82|430.42|0
1655338800000|2022-06-16 00:20:00|433.07|430.67|431.32|428.92|434.45|432.05|430.32|427.92|0
1655339100000|2022-06-16 00:25:00|431.57|429.17|430.45|428.05|431.82|429.42|429.32|426.92|0
1655339400000|2022-06-16 00:30:00|430.32|427.92|430.32|427.92|430.57|428.17|428.32|425.92|0
1655339700000|2022-06-16 00:35:00|430.57|428.17|430.7|428.3|431.07|428.67|429.07|426.67|0
1655340000000|2022-06-16 00:40:00|430.57|428.17|431.45|429.05|431.57|429.17|430.32|427.92|0
1655340300000|2022-06-16 00:45:00|431.32|428.92|431.57|429.17|431.57|429.17|431.07|428.67|0
1655340600000|2022-06-16 00:50:00|431.45|429.05|430.32|427.92|431.57|429.17|430.32|427.92|0
1655340900000|2022-06-16 00:55:00|430.57|428.17|431.32|428.92|431.57|429.17|430.32|427.92|0
1655341200000|2022-06-16 01:00:00|431.57|429.17|430.45|428.05|431.57|429.17|430.32|427.92|0
1655341500000|2022-06-16 01:05:00|430.32|427.92|427.07|424.67|430.82|428.42|426.07|423.67|0
1655341800000|2022-06-16 01:10:00|426.82|424.42|421.57|419.17|426.82|424.42|421.57|419.17|0
1655342100000|2022-06-16 01:15:00|421.82|419.42|423.32|420.92|425.07|422.67|421.82|419.42|0
1655342400000|2022-06-16 01:20:00|423.57|421.17|426.57|424.17|427.07|424.67|423.57|421.17|0
1655342700000|2022-06-16 01:25:00|426.82|424.42|427.95|425.55|428.07|425.67|425.95|423.55|0
1655343000000|2022-06-16 01:30:00|428.07|425.67|431.32|428.92|431.57|429.17|427.82|425.42|0
1655343300000|2022-06-16 01:35:00|431.07|428.67|434.07|431.67|434.32|431.92|429.57|427.17|0
1655343600000|2022-06-16 01:40:00|433.95|431.55|440.57|438.17|440.57|438.17|433.95|431.55|0
1655343900000|2022-06-16 01:45:00|440.32|437.92|440.07|437.67|442.57|440.17|439.07|436.67|0
1655344200000|2022-06-16 01:50:00|440.57|438.17|439.82|437.42|441.32|438.92|439.32|436.92|0
1655344500000|2022-06-16 01:55:00|439.57|437.17|440.82|438.42|442.07|439.67|438.57|436.17|0
1655344800000|2022-06-16 02:00:00|441.07|438.67|438.57|436.17|441.07|438.67|438.32|435.92|0
1655345100000|2022-06-16 02:05:00|438.32|435.92|443.95|441.55|444.07|441.67|438.32|435.92|0
1655345400000|2022-06-16 02:10:00|444.07|441.67|443.82|441.42|445.82|443.42|442.82|440.42|0
1655345700000|2022-06-16 02:15:00|444.07|441.67|444.57|442.17|444.82|442.42|441.07|438.67|0
1655346000000|2022-06-16 02:20:00|444.82|442.42|445.07|442.67|445.07|442.67|442.32|439.92|0
1655346300000|2022-06-16 02:25:00|444.82|442.42|446.57|444.17|447.57|445.17|443.57|441.17|0
1655346600000|2022-06-16 02:30:00|446.32|443.92|443.82|441.42|446.82|444.42|443.32|440.92|0
1655346900000|2022-06-16 02:35:00|444.32|441.92|442.82|440.42|444.57|442.17|442.45|440.05|0
1655347200000|2022-06-16 02:40:00|442.7|440.3|440.07|437.67|443.57|441.17|439.82|437.42|0
1655347500000|2022-06-16 02:45:00|439.82|437.42|439.82|437.42|440.32|437.92|438.07|435.67|0
1655347800000|2022-06-16 02:50:00|440.07|437.67|440.57|438.17|440.82|438.42|438.32|435.92|0
1655348100000|2022-06-16 02:55:00|440.32|437.92|439.82|437.42|441.07|438.67|439.82|437.42|0
1655348400000|2022-06-16 03:00:00|439.57|437.17|439.07|436.67|440.32|437.92|438.82|436.42|0
1655348700000|2022-06-16 03:05:00|439.2|436.8|437.57|435.17|439.57|437.17|437.57|435.17|0
1655349000000|2022-06-16 03:10:00|437.82|435.42|435.57|433.17|438.07|435.67|435.57|433.17|0
1655349300000|2022-06-16 03:15:00|435.45|433.05|435.32|432.92|436.32|433.92|434.32|431.92|0
1655349600000|2022-06-16 03:20:00|435.45|433.05|432.95|430.55|435.57|433.17|432.82|430.42|0
1655349900000|2022-06-16 03:25:00|433.07|430.67|433.32|430.92|434.32|431.92|432.32|429.92|0
1655350200000|2022-06-16 03:30:00|433.57|431.17|434.82|432.42|435.07|432.67|432.82|430.42|0
1655350500000|2022-06-16 03:35:00|435.07|432.67|441.32|438.92|441.45|439.05|435.07|432.67|0
1655350800000|2022-06-16 03:40:00|441.07|438.67|442.57|440.17|444.07|441.67|440.82|438.42|0
1655351100000|2022-06-16 03:45:00|442.82|440.42|444.07|441.67|444.57|442.17|441.07|438.67|0
1655351400000|2022-06-16 03:50:00|443.82|441.42|446.32|443.92|446.57|444.17|442.45|440.05|0
1655351700000|2022-06-16 03:55:00|446.45|444.05|445.07|442.67|446.82|444.42|444.82|442.42|0
1655352000000|2022-06-16 04:00:00|445.2|442.8|449.2|446.8|449.2|446.8|442.95|440.55|0
1655352300000|2022-06-16 04:05:00|449.57|447.17|448.2|445.8|449.57|447.17|447.07|444.67|0
1655352600000|2022-06-16 04:10:00|448.07|445.67|447.57|445.17|450.82|448.42|447.32|444.92|0
1655352900000|2022-06-16 04:15:00|447.32|444.92|450.57|448.17|450.82|448.42|447.32|444.92|0
1655353200000|2022-06-16 04:20:00|450.7|448.3|452.82|450.42|452.82|450.42|447.7|445.3|0
1655353500000|2022-06-16 04:25:00|452.7|450.3|451.07|448.67|452.82|450.42|449.32|446.92|0
1655353800000|2022-06-16 04:30:00|450.82|448.42|447.57|445.17|451.32|448.92|447.32|444.92|0
1655354100000|2022-06-16 04:35:00|447.82|445.42|447.82|445.42|449.07|446.67|447.57|445.17|0
1655354400000|2022-06-16 04:40:00|447.7|445.3|452.82|450.42|453.32|450.92|447.57|445.17|0
1655354700000|2022-06-16 04:45:00|452.57|450.17|452.07|449.67|453.32|450.92|451.57|449.17|0
1655355000000|2022-06-16 04:50:00|451.82|449.42|453.07|450.67|453.57|451.17|451.82|449.42|0
1655355300000|2022-06-16 04:55:00|452.82|450.42|455.32|452.92|455.32|452.92|451.32|448.92|0
1655355600000|2022-06-16 05:00:00|455.07|452.67|457.45|455.05|458.32|455.92|453.82|451.42|0
1655355900000|2022-06-16 05:05:00|457.32|454.92|459.82|457.42|460.57|458.17|457.07|454.67|0
1655356200000|2022-06-16 05:10:00|460.07|457.67|464.07|461.67|465.57|463.17|459.32|456.92|0
1655356500000|2022-06-16 05:15:00|463.95|461.55|462.82|460.42|464.95|462.55|461.57|459.17|0
1655356800000|2022-06-16 05:20:00|463.07|460.67|463.32|460.92|464.07|461.67|460.57|458.17|0
1655357100000|2022-06-16 05:25:00|463.2|460.8|462.07|459.67|463.32|460.92|459.2|456.8|0
1655357400000|2022-06-16 05:30:00|461.95|459.55|466.95|464.55|467.07|464.67|460.57|458.17|0
1655357700000|2022-06-16 05:35:00|466.82|464.42|467.82|465.42|469.82|467.42|466.57|464.17|0
1655358000000|2022-06-16 05:40:00|468.07|465.67|467.45|465.05|468.82|466.42|465.2|462.8|0
1655358300000|2022-06-16 05:45:00|467.32|464.92|469.07|466.67|471.32|468.92|467.32|464.92|0
1655358600000|2022-06-16 05:50:00|469.45|467.05|475.57|473.17|475.57|473.17|469.07|466.67|0
1655358900000|2022-06-16 05:55:00|475.32|472.92|476.32|473.92|476.32|473.92|474.57|472.17|0
1655359200000|2022-06-16 06:00:00|474.82|472.42|474.57|472.17|475.32|472.92|469.32|466.92|0
1655359500000|2022-06-16 06:05:00|474.32|471.92|474.57|472.17|477.82|475.42|474.07|471.67|0
1655359800000|2022-06-16 06:10:00|475.32|472.92|476.2|473.8|477.07|474.67|474.07|471.67|0
1655360100000|2022-06-16 06:15:00|476.07|473.67|478.57|476.17|478.95|476.55|474.07|471.67|0
1655360400000|2022-06-16 06:20:00|478.95|476.55|479.07|476.67|480.07|477.67|476.82|474.42|0
1655360700000|2022-06-16 06:25:00|478.32|475.92|481.82|479.42|482.07|479.67|477.07|474.67|0
1655361000000|2022-06-16 06:30:00|482.07|479.67|491.57|489.17|495.57|493.17|481.82|479.42|0
1655361300000|2022-06-16 06:35:00|492.32|489.92|495.82|493.42|496.45|494.05|491.82|489.42|0
1655361600000|2022-06-16 06:40:00|496.07|493.67|497.07|494.67|502.57|500.17|496.07|493.67|0
1655361900000|2022-06-16 06:45:00|496.82|494.42|493.7|491.3|497.32|494.92|492.32|489.92|0
1655362200000|2022-06-16 06:50:00|494.57|492.17|496.32|493.92|496.95|494.55|492.32|489.92|0
1655362500000|2022-06-16 06:55:00|495.32|492.92|496.07|493.67|497.95|495.55|494.2|491.8|0
1655362800000|2022-06-16 07:00:00|496.32|493.92|494.31|491.43|499.32|496.92|492.31|489.43|0
1655363100000|2022-06-16 07:05:00|495.07|492.67|497.57|495.17|498.2|495.8|493.57|491.17|0
1655363400000|2022-06-16 07:10:00|496.82|494.42|498.32|495.92|503.82|501.42|496.57|494.17|0
1655363700000|2022-06-16 07:15:00|498.57|496.17|508.32|505.92|512.82|510.42|498.57|496.17|0
1655364000000|2022-06-16 07:20:00|507.95|505.55|519.57|517.17|519.57|517.17|507.95|505.55|0
1655364300000|2022-06-16 07:25:00|519.07|516.67|513.57|511.17|521.57|519.17|512.32|509.92|0
1655364600000|2022-06-16 07:30:00|514.07|511.67|530.95|528.55|535.57|533.17|514.07|511.67|0
1655364900000|2022-06-16 07:35:00|530.07|527.67|535.95|533.55|539.82|537.42|528.57|526.17|0
1655365200000|2022-06-16 07:40:00|534.95|532.55|531.32|528.92|540.7|538.3|531.07|528.67|0
1655365500000|2022-06-16 07:45:00|531.82|529.42|532.82|530.42|535.57|533.17|527.57|525.17|0
1655365800000|2022-06-16 07:50:00|532.57|530.17|534.07|531.67|542.32|539.92|532.57|530.17|0
1655366100000|2022-06-16 07:55:00|533.95|531.55|532.32|529.92|537.82|535.42|528.82|526.42|0
1655366400000|2022-06-16 08:00:00|533.07|530.67|524.07|521.67|535.57|533.17|522.82|520.42|0
1655366700000|2022-06-16 08:05:00|523.82|521.42|526.7|524.3|527.95|525.55|522.32|519.92|0
1655367000000|2022-06-16 08:10:00|526.57|524.17|527.07|524.67|530.32|527.92|525.82|523.42|0
1655367300000|2022-06-16 08:15:00|527.45|525.05|528.57|526.17|528.57|526.17|523.57|521.17|0
1655367600000|2022-06-16 08:20:00|528.45|526.05|528.82|526.42|533.45|531.05|526.57|524.17|0
1655367900000|2022-06-16 08:25:00|529.07|526.67|526.45|524.05|530.82|528.42|524.32|521.92|0
1655368200000|2022-06-16 08:30:00|526.57|524.17|533.95|531.55|533.95|531.55|526.2|523.8|0
1655368500000|2022-06-16 08:35:00|534.57|532.17|528.45|526.05|535.57|533.17|528.45|526.05|0
1655368800000|2022-06-16 08:40:00|528.57|526.17|536.07|533.67|536.82|534.42|528.57|526.17|0
1655369100000|2022-06-16 08:45:00|535.82|533.42|532.07|529.67|535.82|533.42|531.57|529.17|0
1655369400000|2022-06-16 08:50:00|532.32|529.92|539.57|537.17|542.57|540.17|532.32|529.92|0
1655369700000|2022-06-16 08:55:00|539.45|537.05|546.57|544.17|546.7|544.3|539.32|536.92|0
1655370000000|2022-06-16 09:00:00|546.82|544.42|552.57|550.17|553.45|551.05|546.57|544.17|0
1655370300000|2022-06-16 09:05:00|552.7|550.3|554.45|552.05|557.07|554.67|552.32|549.92|0
1655370600000|2022-06-16 09:10:00|554.82|552.42|549.57|547.17|555.57|553.17|548.95|546.55|0
1655370900000|2022-06-16 09:15:00|549.7|547.3|550.07|547.67|550.82|548.42|545.2|542.8|0
1655371200000|2022-06-16 09:20:00|549.95|547.55|549.07|546.67|557.82|555.42|548.57|546.17|0
1655371500000|2022-06-16 09:25:00|549.45|547.05|545.45|543.05|550.07|547.67|544.82|542.42|0
1655371800000|2022-06-16 09:30:00|546.2|543.8|550.95|548.55|551.32|548.92|544.95|542.55|0
1655372100000|2022-06-16 09:35:00|550.82|548.42|551.2|548.8|551.82|549.42|548.82|546.42|0
1655372400000|2022-06-16 09:40:00|550.82|548.42|550.45|548.05|554.57|552.17|547.57|545.17|0
1655372700000|2022-06-16 09:45:00|550.95|548.55|546.82|544.42|552.2|549.8|546.82|544.42|0
1655373000000|2022-06-16 09:50:00|546.57|544.17|545.82|543.42|550.32|547.92|545.57|543.17|0
1655373300000|2022-06-16 09:55:00|545.57|543.17|543.07|540.67|547.57|545.17|541.82|539.42|0
1655373600000|2022-06-16 10:00:00|542.95|540.55|538.57|536.17|547.57|545.17|538.07|535.67|0
1655373900000|2022-06-16 10:05:00|538.95|536.55|539.07|536.67|540.32|537.92|537.57|535.17|0
1655374200000|2022-06-16 10:10:00|538.82|536.42|540.57|538.17|540.82|538.42|535.57|533.17|0
1655374500000|2022-06-16 10:15:00|540.45|538.05|538.07|535.67|542.07|539.67|538.07|535.67|0
1655374800000|2022-06-16 10:20:00|539.32|536.92|546.32|543.92|547.32|544.92|539.32|536.92|0
1655375100000|2022-06-16 10:25:00|546.57|544.17|548.32|545.92|548.57|546.17|545.82|543.42|0
1655375400000|2022-06-16 10:30:00|548.57|546.17|550.45|548.05|551.2|548.8|546.7|544.3|0
1655375700000|2022-06-16 10:35:00|550.7|548.3|551.45|549.05|552.57|550.17|549.7|547.3|0
1655376000000|2022-06-16 10:40:00|551.57|549.17|551.07|548.67|552.57|550.17|550.82|548.42|0
1655376300000|2022-06-16 10:45:00|551.2|548.8|548.57|546.17|553.07|550.67|548.07|545.67|0
1655376600000|2022-06-16 10:50:00|548.82|546.42|551.2|548.8|554.07|551.67|547.32|544.92|0
1655376900000|2022-06-16 10:55:00|551.07|548.67|551.7|549.3|553.45|551.05|545.82|543.42|0
1655377200000|2022-06-16 11:00:00|551.32|548.92|544.32|541.92|551.32|548.92|542.95|540.55|0
1655377500000|2022-06-16 11:05:00|544.45|542.05|544.2|541.8|545.82|543.42|540.32|537.92|0
1655377800000|2022-06-16 11:10:00|544.07|541.67|547.07|544.67|547.57|545.17|543.2|540.8|0
1655378100000|2022-06-16 11:15:00|546.7|544.3|549.45|547.05|551.82|549.42|546.7|544.3|0
1655378400000|2022-06-16 11:20:00|549.32|546.92|548.95|546.55|552.07|549.67|547.32|544.92|0
1655378700000|2022-06-16 11:25:00|548.57|546.17|542.07|539.67|549.32|546.92|539.95|537.55|0
1655379000000|2022-06-16 11:30:00|543.07|540.67|541.82|539.42|548.07|545.67|541.32|538.92|0
1655379300000|2022-06-16 11:35:00|541.57|539.17|543.82|541.42|544.07|541.67|540.32|537.92|0
1655379600000|2022-06-16 11:40:00|544.07|541.67|548.07|545.67|549.95|547.55|543.7|541.3|0
1655379900000|2022-06-16 11:45:00|548.82|546.42|553.7|551.3|554.32|551.92|548.82|546.42|0
1655380200000|2022-06-16 11:50:00|552.82|550.42|550.57|548.17|554.57|552.17|550.32|547.92|0
1655380500000|2022-06-16 11:55:00|550.82|548.42|545.07|542.67|552.07|549.67|543.82|541.42|0
1655380800000|2022-06-16 12:00:00|545.32|542.92|537.32|534.92|547.07|544.67|534.82|532.42|0
1655381100000|2022-06-16 12:05:00|536.82|534.42|532.82|530.42|537.57|535.17|531.57|529.17|0
1655381400000|2022-06-16 12:10:00|533.07|530.67|530.82|528.42|533.82|531.42|528.82|526.42|0
1655381700000|2022-06-16 12:15:00|531.07|528.67|537.07|534.67|537.57|535.17|528.82|526.42|0
1655382000000|2022-06-16 12:20:00|536.7|534.3|529.32|526.92|536.82|534.42|528.57|526.17|0
1655382300000|2022-06-16 12:25:00|529.57|527.17|532.2|529.8|533.45|531.05|527.07|524.67|0
1655382600000|2022-06-16 12:30:00|532.45|530.05|529.7|527.3|534.7|532.3|527.07|524.67|0
1655382900000|2022-06-16 12:35:00|529.32|526.92|524.82|522.42|531.57|529.17|521.82|519.42|0
1655383200000|2022-06-16 12:40:00|525.07|522.67|530.82|528.42|532.32|529.92|524.82|522.42|0
1655383500000|2022-06-16 12:45:00|531.07|528.67|535.07|532.67|536.07|533.67|529.07|526.67|0
1655383800000|2022-06-16 12:50:00|534.82|532.42|535.07|532.67|536.07|533.67|532.32|529.92|0
1655384100000|2022-06-16 12:55:00|534.82|532.42|538.45|536.05|540.07|537.67|533.32|530.92|0
1655384400000|2022-06-16 13:00:00|538.57|536.17|537.07|534.67|540.32|537.92|533.07|530.67|0
1655384700000|2022-06-16 13:05:00|537.2|534.8|539.32|536.92|541.82|539.42|536.32|533.92|0
1655385000000|2022-06-16 13:10:00|539.57|537.17|540.32|537.92|542.32|539.92|538.82|536.42|0
1655385300000|2022-06-16 13:15:00|540.57|538.17|542.82|540.42|543.32|540.92|540.07|537.67|0
1655385600000|2022-06-16 13:20:00|543.07|540.67|546.07|543.67|546.32|543.92|542.07|539.67|0
1655385900000|2022-06-16 13:25:00|546.57|544.17|547.32|544.92|548.32|545.92|543.82|541.42|0
1655386200000|2022-06-16 13:30:00|547.07|544.67|556.82|554.42|557.82|555.42|543.32|540.92|0
1655386500000|2022-06-16 13:35:00|557.32|554.92|564.57|562.17|569.57|567.17|552.32|549.92|0
1655386800000|2022-06-16 13:40:00|564.82|562.42|568.32|565.92|571.82|569.42|561.07|558.67|0
1655387100000|2022-06-16 13:45:00|568.82|566.42|557.32|554.92|569.82|567.42|552.32|549.92|0
1655387400000|2022-06-16 13:50:00|558.07|555.67|565.07|562.67|568.82|566.42|558.07|555.67|0
1655387700000|2022-06-16 13:55:00|566.57|564.17|563.95|561.55|567.57|565.17|557.57|555.17|0
1655388000000|2022-06-16 14:00:00|565.57|563.17|571.32|568.92|572.32|569.92|561.82|559.42|0
1655388300000|2022-06-16 14:05:00|572.07|569.67|572.07|569.67|578.07|575.67|571.32|568.92|0
1655388600000|2022-06-16 14:10:00|572.57|570.17|576.82|574.42|578.32|575.92|572.32|569.92|0
1655388900000|2022-06-16 14:15:00|577.57|575.17|575.57|573.17|577.82|575.42|568.57|566.17|0
1655389200000|2022-06-16 14:20:00|577.07|574.67|565.32|562.92|577.07|574.67|562.82|560.42|0
1655389500000|2022-06-16 14:25:00|565.07|562.67|562.57|560.17|566.32|563.92|561.57|559.17|0
1655389800000|2022-06-16 14:30:00|563.57|561.17|565.57|563.17|569.57|567.17|562.07|559.67|0
1655390100000|2022-06-16 14:35:00|566.07|563.67|575.32|572.92|575.57|573.17|566.07|563.67|0
1655390400000|2022-06-16 14:40:00|575.57|573.17|585.32|582.92|585.32|582.92|574.07|571.67|0
1655390700000|2022-06-16 14:45:00|585.07|582.67|590.82|588.42|590.82|588.42|583.32|580.92|0
1655391000000|2022-06-16 14:50:00|591.07|588.67|589.57|587.17|595.57|593.17|588.57|586.17|0
1655391300000|2022-06-16 14:55:00|589.32|586.92|593.32|590.92|593.32|590.92|586.57|584.17|0
1655391600000|2022-06-16 15:00:00|593.57|591.17|585.32|582.92|593.82|591.42|583.82|581.42|0
1655391900000|2022-06-16 15:05:00|586.07|583.67|585.82|583.42|591.82|589.42|585.57|583.17|0
1655392200000|2022-06-16 15:10:00|586.32|583.92|575.57|573.17|587.57|585.17|575.57|573.17|0
1655392500000|2022-06-16 15:15:00|577.07|574.67|578.07|575.67|579.07|576.67|572.32|569.92|0
1655392800000|2022-06-16 15:20:00|578.57|576.17|575.82|573.42|582.07|579.67|573.07|570.67|0
1655393100000|2022-06-16 15:25:00|576.07|573.67|572.07|569.67|576.82|574.42|565.32|562.92|0
1655393400000|2022-06-16 15:30:00|571.82|569.42|577.32|574.92|577.57|575.17|570.57|568.17|0
1655393700000|2022-06-16 15:35:00|578.07|575.67|573.57|571.17|579.57|577.17|572.82|570.42|0
1655394000000|2022-06-16 15:40:00|573.32|570.92|582.57|580.17|585.82|583.42|572.82|570.42|0
1655394300000|2022-06-16 15:45:00|583.2|580.8|582.32|579.92|585.45|583.05|582.07|579.67|0
1655394600000|2022-06-16 15:50:00|581.32|578.92|584.82|582.42|586.95|584.55|579.07|576.67|0
1655394900000|2022-06-16 15:55:00|584.57|582.17|575.32|572.92|585.07|582.67|575.32|572.92|0
1655395200000|2022-06-16 16:00:00|575.07|572.67|580.82|578.42|583.57|581.17|573.57|571.17|0
1655395500000|2022-06-16 16:05:00|581.32|578.92|587.82|585.42|587.82|585.42|579.32|576.92|0
1655395800000|2022-06-16 16:10:00|588.07|585.67|589.82|587.42|590.32|587.92|583.07|580.67|0
1655396100000|2022-06-16 16:15:00|590.07|587.67|587.32|584.92|590.07|587.67|582.57|580.17|0
1655396400000|2022-06-16 16:20:00|587.57|585.17|586.07|583.67|589.82|587.42|583.82|581.42|0
1655396700000|2022-06-16 16:25:00|585.32|582.92|577.07|574.67|587.82|585.42|575.82|573.42|0
1655397000000|2022-06-16 16:30:00|576.82|574.42|579.32|576.92|584.7|582.3|575.07|572.67|0
1655397300000|2022-06-16 16:35:00|579.57|577.17|582.7|580.3|586.82|584.42|579.57|577.17|0
1655397600000|2022-06-16 16:40:00|582.32|579.92|577.07|574.67|584.82|582.42|574.32|571.92|0
1655397900000|2022-06-16 16:45:00|577.57|575.17|574.32|571.92|580.32|577.92|572.2|569.8|0
1655398200000|2022-06-16 16:50:00|574.07|571.67|577.32|574.92|579.32|576.92|572.57|570.17|0
1655398500000|2022-06-16 16:55:00|577.07|574.67|578.32|575.92|582.57|580.17|577.07|574.67|0
1655398800000|2022-06-16 17:00:00|576.82|574.42|578.57|576.17|580.32|577.92|571.07|568.67|0
1655399100000|2022-06-16 17:05:00|578.07|575.67|569.82|567.42|580.32|577.92|566.07|563.67|0
1655399400000|2022-06-16 17:10:00|569.45|567.05|572.07|569.67|575.07|572.67|569.07|566.67|0
1655399700000|2022-06-16 17:15:00|571.82|569.42|575.07|572.67|575.07|572.67|569.7|567.3|0
1655400000000|2022-06-16 17:20:00|574.82|572.42|581.32|578.92|581.82|579.42|574.32|571.92|0
1655400300000|2022-06-16 17:25:00|581.07|578.67|568.57|566.17|582.82|580.42|564.07|561.67|0
1655400600000|2022-06-16 17:30:00|572.07|569.67|568.82|566.42|576.32|573.92|566.07|563.67|0
1655400900000|2022-06-16 17:35:00|568.57|566.17|571.07|568.67|576.57|574.17|568.07|565.67|0
1655401200000|2022-06-16 17:40:00|571.57|569.17|582.07|579.67|582.07|579.67|570.07|567.67|0
1655401500000|2022-06-16 17:45:00|582.57|580.17|582.07|579.67|586.82|584.42|581.2|578.8|0
1655401800000|2022-06-16 17:50:00|581.07|578.67|585.32|582.92|586.45|584.05|581.07|578.67|0
1655402100000|2022-06-16 17:55:00|585.07|582.67|594.32|591.92|595.07|592.67|583.82|581.42|0
1655402400000|2022-06-16 18:00:00|595.07|592.67|592.32|589.92|595.57|593.17|589.82|587.42|0
1655402700000|2022-06-16 18:05:00|592.57|590.17|596.82|594.42|599.32|596.92|591.07|588.67|0
1655403000000|2022-06-16 18:10:00|597.32|594.92|593.82|591.42|597.57|595.17|593.07|590.67|0
1655403300000|2022-06-16 18:15:00|594.07|591.67|594.57|592.17|597.57|595.17|593.82|591.42|0
1655403600000|2022-06-16 18:20:00|593.57|591.17|599.57|597.17|600.57|598.17|593.32|590.92|0
1655403900000|2022-06-16 18:25:00|599.32|596.92|601.32|598.92|601.32|598.92|597.57|595.17|0
1655404200000|2022-06-16 18:30:00|602.07|599.67|600.57|598.17|602.82|600.42|596.57|594.17|0
1655404500000|2022-06-16 18:35:00|600.32|597.92|598.82|596.42|603.07|600.67|596.82|594.42|0
1655404800000|2022-06-16 18:40:00|598.57|596.17|596.57|594.17|598.57|596.17|589.82|587.42|0
1655405100000|2022-06-16 18:45:00|597.07|594.67|610.57|608.17|610.57|608.17|594.07|591.67|0
1655405400000|2022-06-16 18:50:00|610.32|607.92|611.82|609.42|612.57|610.17|606.82|604.42|0
1655405700000|2022-06-16 18:55:00|611.57|609.17|605.32|602.92|612.32|609.92|605.32|602.92|0
1655406000000|2022-06-16 19:00:00|605.57|603.17|594.07|591.67|606.82|604.42|590.32|587.92|0
1655406300000|2022-06-16 19:05:00|595.07|592.67|585.82|583.42|600.07|597.67|585.82|583.42|0
1655406600000|2022-06-16 19:10:00|586.07|583.67|590.32|587.92|594.32|591.92|579.82|577.42|0
1655406900000|2022-06-16 19:15:00|592.32|589.92|587.32|584.92|597.32|594.92|587.32|584.92|0
1655407200000|2022-06-16 19:20:00|587.2|584.8|587.32|584.92|589.07|586.67|582.57|580.17|0
1655407500000|2022-06-16 19:25:00|587.82|585.42|583.82|581.42|589.57|587.17|578.82|576.42|0
1655407800000|2022-06-16 19:30:00|584.32|581.92|597.57|595.17|598.82|596.42|582.82|580.42|0
1655408100000|2022-06-16 19:35:00|598.95|596.55|591.57|589.17|598.95|596.55|589.82|587.42|0
1655408400000|2022-06-16 19:40:00|591.32|588.92|595.07|592.67|595.07|592.67|582.57|580.17|0
1655408700000|2022-06-16 19:45:00|595.32|592.92|602.57|600.17|605.07|602.67|592.82|590.42|0
1655409000000|2022-06-16 19:50:00|601.7|599.3|596.82|594.42|602.32|599.92|593.57|591.17|0
1655409300000|2022-06-16 19:55:00|595.57|593.17|579.57|577.17|597.82|595.42|579.57|577.17|0
1655409600000|2022-06-16 20:00:00|580.82|578.42|584.95|582.55|586.07|583.67|579.32|576.92|0
1655409900000|2022-06-16 20:05:00|585.32|582.92|588.07|585.67|588.07|585.67|578.2|575.8|0
1655410200000|2022-06-16 20:10:00|588.57|586.17|576.32|573.92|588.57|586.17|576.32|573.92|0
1655410500000|2022-06-16 20:15:00|577.94|575.06|579.81|576.93|582.44|579.56|577.69|574.81|0
1654499100000|2022-06-06 07:05:00|138.15|136.15|138.05|136.05|139.46|137.46|137.21|135.21|0
1654499400000|2022-06-06 07:10:00|138.14|136.14|138.13|136.13|139.27|137.27|137.76|135.76|0
1654499700000|2022-06-06 07:15:00|137.95|135.95|139.07|137.07|139.07|137.07|137.76|135.76|0
1654500000000|2022-06-06 07:20:00|138.88|136.88|137.09|135.09|140.39|138.39|136.81|134.81|0
1654500300000|2022-06-06 07:25:00|137.18|135.18|138.49|136.49|138.86|136.86|136.81|134.81|0
1654500600000|2022-06-06 07:30:00|138.3|136.3|140.37|138.37|141.04|139.04|138.3|136.3|0
1654500900000|2022-06-06 07:35:00|139.8|137.8|138.66|136.66|140.93|138.93|138.28|136.28|0
1654501200000|2022-06-06 07:40:00|138.1|136.1|138.65|136.65|139.22|137.22|136.97|134.97|0
1654501500000|2022-06-06 07:45:00|138.84|136.84|137.52|135.52|139.31|137.31|136.95|134.95|0
1654501800000|2022-06-06 07:50:00|137.7|135.7|132.86|130.86|138.27|136.27|130.65|128.65|0
1654502100000|2022-06-06 07:55:00|132.95|130.95|129.73|127.73|133.96|131.96|129.73|127.73|0
1654502400000|2022-06-06 08:00:00|129.46|127.46|127.9|125.9|129.55|127.55|127.36|125.36|0
1654502700000|2022-06-06 08:05:00|128.08|126.08|128.02|126.02|129.06|127.06|127.57|125.57|0
1654503000000|2022-06-06 08:10:00|127.65|125.65|125.12|123.12|128.38|126.38|124.41|122.41|0
1654503300000|2022-06-06 08:15:00|124.94|122.94|125.83|123.83|126.19|124.19|123.51|121.51|0
1654503600000|2022-06-06 08:20:00|126.1|124.1|124.92|122.92|126.19|124.19|124.74|122.74|0
1654503900000|2022-06-06 08:25:00|124.74|122.74|124.91|122.91|125.28|123.28|124.73|122.73|0
1654504200000|2022-06-06 08:30:00|124.73|122.73|125.62|123.62|125.81|123.81|122.95|120.95|0
1654504500000|2022-06-06 08:35:00|125.8|123.8|125.62|123.62|126.16|124.16|125.26|123.26|0
1654504800000|2022-06-06 08:40:00|125.44|123.44|125.43|123.43|125.61|123.61|124.54|122.54|0
1654505100000|2022-06-06 08:45:00|125.25|123.25|124.7|122.7|126.5|124.5|124.7|122.7|0
1654505400000|2022-06-06 08:50:00|124.61|122.61|123.44|121.44|125.96|123.96|123.26|121.26|0
1654505700000|2022-06-06 08:55:00|123.62|121.62|123.61|121.61|124.87|122.87|123.25|121.25|0
1654506000000|2022-06-06 09:00:00|123.79|121.79|124.86|122.86|125.4|123.4|123.43|121.43|0
1654506300000|2022-06-06 09:05:00|124.85|122.85|125.66|123.66|125.75|123.75|124.67|122.67|0
1654506600000|2022-06-06 09:10:00|125.75|123.75|125.38|123.38|126.1|124.1|125.38|123.38|0
1654506900000|2022-06-06 09:15:00|125.74|123.74|126.45|124.45|127|125|125.55|123.55|0
1654507200000|2022-06-06 09:20:00|126.63|124.63|126.8|124.8|127.35|125.35|126.36|124.36|0
1654507500000|2022-06-06 09:25:00|126.62|124.62|127.34|125.34|128.25|126.25|126.44|124.44|0
1654507800000|2022-06-06 09:30:00|127.52|125.52|127.88|125.88|128.61|126.61|127.34|125.34|0
1654508100000|2022-06-06 09:35:00|127.97|125.97|130.61|128.61|130.61|128.61|127.97|125.97|0
1654508400000|2022-06-06 09:40:00|130.7|128.7|130.97|128.97|131.53|129.53|129.32|127.32|0
1654508700000|2022-06-06 09:45:00|130.88|128.88|129.13|127.13|130.97|128.97|129.13|127.13|0
1654509000000|2022-06-06 09:50:00|129.22|127.22|130.58|128.58|130.77|128.77|128.94|126.94|0
1654509300000|2022-06-06 09:55:00|130.4|128.4|129.11|127.11|130.77|128.77|129.11|127.11|0
1654509600000|2022-06-06 10:00:00|129.29|127.29|127.83|125.83|129.66|127.66|127.1|125.1|0
1654509900000|2022-06-06 10:05:00|127.64|125.64|127.55|125.55|128.46|126.46|127.27|125.27|0
1654510200000|2022-06-06 10:10:00|127.45|125.45|127.63|125.63|128.18|126.18|127.09|125.09|0
1654510500000|2022-06-06 10:15:00|127.72|125.72|127.98|125.98|128.35|126.35|127.62|125.62|0
1654510800000|2022-06-06 10:20:00|127.8|125.8|126.89|124.89|128.16|126.16|126.52|124.52|0
1654511100000|2022-06-06 10:25:00|126.7|124.7|126.79|124.79|127.24|125.24|126.34|124.34|0
1654511400000|2022-06-06 10:30:00|126.7|124.7|126.14|124.14|127.42|125.42|125.79|123.79|0
1654511700000|2022-06-06 10:35:00|125.96|123.96|127.22|125.22|127.59|125.59|125.78|123.78|0
1654512000000|2022-06-06 10:40:00|127.04|125.04|126.76|124.76|127.13|125.13|126.67|124.67|0
1654512300000|2022-06-06 10:45:00|126.85|124.85|127.02|125.02|127.13|125.13|126.49|124.49|0
1654512600000|2022-06-06 10:50:00|126.94|124.94|125.93|123.93|127.2|125.2|125.75|123.75|0
1654512900000|2022-06-06 10:55:00|126.02|124.02|126.28|124.28|126.47|124.47|125.3|123.3|0
1654513200000|2022-06-06 11:00:00|126.1|124.1|127.73|125.73|128.1|126.1|126.1|124.1|0
1654513500000|2022-06-06 11:05:00|127.91|125.91|127.9|125.9|128.09|126.09|127.36|125.36|0
1654513800000|2022-06-06 11:10:00|127.81|125.81|128.07|126.07|128.08|126.08|127.53|125.53|0
1654514100000|2022-06-06 11:15:00|127.89|125.89|126.71|124.71|128.07|126.07|126.43|124.43|0
1654514400000|2022-06-06 11:20:00|126.61|124.61|125.34|123.34|127.15|125.15|125.16|123.16|0
1654514700000|2022-06-06 11:25:00|125.16|123.16|126.05|124.05|126.78|124.78|125.16|123.16|0
1654515000000|2022-06-06 11:30:00|126.15|124.15|126.23|124.23|126.59|124.59|124.97|122.97|0
1654515300000|2022-06-06 11:35:00|126.59|124.59|126.76|124.76|126.94|124.94|125.86|123.86|0
1654515600000|2022-06-06 11:40:00|126.67|124.67|128.12|126.12|128.21|126.21|126.67|124.67|0
1654515900000|2022-06-06 11:45:00|128.02|126.02|130.21|128.21|131.13|129.13|127.66|125.66|0
1654516200000|2022-06-06 11:50:00|130.31|128.31|128.47|126.47|130.95|128.95|127.64|125.64|0
1654516500000|2022-06-06 11:55:00|127.28|125.28|125.1|123.1|127.46|125.46|125.1|123.1|0
1654516800000|2022-06-06 12:00:00|124.74|122.74|125.99|123.99|126|124|124.74|122.74|0
1654517100000|2022-06-06 12:05:00|126.18|124.18|125.26|123.26|126.35|124.35|123.65|121.65|0
1654517400000|2022-06-06 12:10:00|125.08|123.08|124.54|122.54|125.26|123.26|124.1|122.1|0
1654517700000|2022-06-06 12:15:00|124.45|122.45|125.43|123.43|125.43|123.43|123.82|121.82|0
1654518000000|2022-06-06 12:20:00|125.34|123.34|127.59|125.59|128.05|126.05|125.34|123.34|0
1654518300000|2022-06-06 12:25:00|127.78|125.78|127.86|125.86|128.05|126.05|125.59|123.59|0
1654518600000|2022-06-06 12:30:00|127.76|125.76|126.13|124.13|127.76|125.76|125.77|123.77|0
1654518900000|2022-06-06 12:35:00|125.95|123.95|123.73|121.73|125.95|123.95|123.73|121.73|0
1654519200000|2022-06-06 12:40:00|123.91|121.91|124.61|122.61|125.51|123.51|123.73|121.73|0
1654519500000|2022-06-06 12:45:00|124.79|122.79|123.27|121.27|124.97|122.97|121.41|119.41|0
1654519800000|2022-06-06 12:50:00|123.36|121.36|124.96|122.96|125.68|123.68|122.82|120.82|0
1654520100000|2022-06-06 12:55:00|125.13|123.13|125.85|123.85|126.21|124.21|124.51|122.51|0
1654520400000|2022-06-06 13:00:00|125.67|123.67|125.48|123.48|126.57|124.57|125.3|123.3|0
1654520700000|2022-06-06 13:05:00|125.75|123.75|124.21|122.21|125.75|123.75|123.5|121.5|0
1654521000000|2022-06-06 13:10:00|124.39|122.39|124.2|122.2|124.57|122.57|123.13|121.13|0
1654521300000|2022-06-06 13:15:00|124.03|122.03|126.35|124.35|128.17|126.17|124.03|122.03|0
1654521600000|2022-06-06 13:20:00|126.53|124.53|127.61|125.61|128.7|126.7|126.17|124.17|0
1654521900000|2022-06-06 13:25:00|127.79|125.79|127.6|125.6|128.7|126.7|127.6|125.6|0
1654522200000|2022-06-06 13:30:00|126.61|124.61|128.14|126.14|131.07|129.07|124.18|122.18|0
1654522500000|2022-06-06 13:35:00|127.96|125.96|131.05|129.05|134.39|132.39|127.32|125.32|0
1654522800000|2022-06-06 13:40:00|130.69|128.69|127.58|125.58|132.53|130.53|122.55|120.55|0
1654523100000|2022-06-06 13:45:00|128.49|126.49|131.96|129.96|135.49|133.49|127.13|125.13|0
1654523400000|2022-06-06 13:50:00|131.77|129.77|130.57|128.57|134.55|132.55|129.56|127.56|0
1654523700000|2022-06-06 13:55:00|130.85|128.85|125.2|123.2|132.32|130.32|125.02|123.02|0
1654524000000|2022-06-06 14:00:00|123.95|121.95|117.59|115.59|125.2|123.2|116.72|114.72|0
1654524300000|2022-06-06 14:05:00|117.94|115.94|117|115|118.18|116.18|113.88|111.88|0
1654524600000|2022-06-06 14:10:00|116.65|114.65|115.94|113.94|117.87|115.87|115.08|113.08|0
1654524900000|2022-06-06 14:15:00|115.6|113.6|118.91|116.91|120.69|118.69|115.42|113.42|0
1654525200000|2022-06-06 14:20:00|119.62|117.62|119.61|117.61|120.68|118.68|117.68|115.68|0
1654525500000|2022-06-06 14:25:00|119.79|117.79|118.37|116.37|121.74|119.74|116.53|114.53|0
1654525800000|2022-06-06 14:30:00|117.67|115.67|116.96|114.96|119.6|117.6|116.08|114.08|0
1654526100000|2022-06-06 14:35:00|116.78|114.78|117.82|115.82|120.3|118.3|116.08|114.08|0
1654526400000|2022-06-06 14:40:00|117.12|115.12|117.11|115.11|121.18|119.18|116.07|114.07|0
1654526700000|2022-06-06 14:45:00|116.76|114.76|116.06|114.06|118.69|116.69|116.06|114.06|0
1654527000000|2022-06-06 14:50:00|116.23|114.23|119.38|117.38|119.56|117.56|114.49|112.49|0
1654527300000|2022-06-06 14:55:00|118.85|116.85|117.26|115.26|120.09|118.09|116.74|114.74|0
1654527600000|2022-06-06 15:00:00|117.09|115.09|118.66|116.66|119.01|117.01|114.65|112.65|0
1654527900000|2022-06-06 15:05:00|118.84|116.84|122.74|120.74|123.1|121.1|116.9|114.9|0
1654528200000|2022-06-06 15:10:00|123.28|121.28|129.09|127.09|130.94|128.94|123.28|121.28|0
1654528500000|2022-06-06 15:15:00|130.01|128.01|142.06|140.06|142.06|140.06|129.09|127.09|0
1654528800000|2022-06-06 15:20:00|142.44|140.44|140.72|138.72|143.01|141.01|138.64|136.64|0
1654529100000|2022-06-06 15:25:00|140.53|138.53|138.26|136.26|141.67|139.67|137.51|135.51|0
1654529400000|2022-06-06 15:30:00|138.82|136.82|139.76|137.76|140.52|138.52|136.76|134.76|0
1654529700000|2022-06-06 15:35:00|139.95|137.95|138.67|136.67|141.84|139.84|136.77|134.77|0
1654530000000|2022-06-06 15:40:00|139.23|137.23|133.77|131.77|139.61|137.61|133.39|131.39|0
1654530300000|2022-06-06 15:45:00|134.14|132.14|136.19|134.19|136.19|134.19|130.98|128.98|0
1654530600000|2022-06-06 15:50:00|136.57|134.57|135.25|133.25|137.32|135.32|133.57|131.57|0
1654530900000|2022-06-06 15:55:00|134.87|132.87|134.86|132.86|136.75|134.75|133.56|131.56|0
1654531200000|2022-06-06 16:00:00|135.24|133.24|146.12|144.12|148.27|146.27|134.68|132.68|0
1654531500000|2022-06-06 16:05:00|145.73|143.73|148.85|146.85|149.04|147.04|143.98|141.98|0
1654531800000|2022-06-06 16:10:00|149.04|147.04|151.4|149.4|152.99|150.99|148.26|146.26|0
1654532100000|2022-06-06 16:15:00|152.39|150.39|149.81|147.81|153.18|151.18|148.24|146.24|0
1654532400000|2022-06-06 16:20:00|150.01|148.01|152.57|150.57|152.57|150.57|148.05|146.05|0
1654532700000|2022-06-06 16:25:00|152.18|150.18|153.36|151.36|154.75|152.75|149.61|147.61|0
1654533000000|2022-06-06 16:30:00|153.56|151.56|150.88|148.88|157.36|155.36|150.78|148.78|0
1654533300000|2022-06-06 16:35:00|151.17|149.17|148.8|146.8|151.77|149.77|148.41|146.41|0
1654533600000|2022-06-06 16:40:00|148.61|146.61|147.92|145.92|149.98|147.98|146.84|144.84|0
1654533900000|2022-06-06 16:45:00|147.62|145.62|147.42|145.42|148.4|146.4|145.86|143.86|0
1654534200000|2022-06-06 16:50:00|148|146|147.41|145.41|151.15|149.15|147.41|145.41|0
1654534500000|2022-06-06 16:55:00|147.71|145.71|145.45|143.45|148.19|146.19|144.49|142.49|0
1654534800000|2022-06-06 17:00:00|145.26|143.26|149.16|147.16|149.16|147.16|145.26|143.26|0
1654535100000|2022-06-06 17:05:00|148.77|146.77|146.8|144.8|149.16|147.16|145.25|143.25|0
1654535400000|2022-06-06 17:10:00|146.22|144.22|148.93|146.93|151.11|149.11|146.22|144.22|0
1654535700000|2022-06-06 17:15:00|149.13|147.13|149.71|147.71|152.69|150.69|148.34|146.34|0
1654536000000|2022-06-06 17:20:00|150.11|148.11|148.91|146.91|152.69|150.69|147.34|145.34|0
1654536300000|2022-06-06 17:25:00|149.51|147.51|148.12|146.12|150.49|148.49|147.73|145.73|0
1654536600000|2022-06-06 17:30:00|148.51|146.51|146.15|144.15|149.3|147.3|145.37|143.37|0
1654536900000|2022-06-06 17:35:00|146.74|144.74|140.52|138.52|146.93|144.93|138.8|136.8|0
1654537200000|2022-06-06 17:40:00|140.14|138.14|137.65|135.65|140.71|138.71|136.13|134.13|0
1654537500000|2022-06-06 17:45:00|137.46|135.46|137.45|135.45|140.32|138.32|136.88|134.88|0
1654537800000|2022-06-06 17:50:00|136.88|134.88|136.11|134.11|137.83|135.83|134.61|132.61|0
1654538100000|2022-06-06 17:55:00|136.49|134.49|134.03|132.03|136.49|134.49|133.84|131.84|0
1654538400000|2022-06-06 18:00:00|133.84|131.84|134.59|132.59|135.91|133.91|133.84|131.84|0
1654538700000|2022-06-06 18:05:00|134.78|132.78|136.47|134.47|138.75|136.75|134.02|132.02|0
1654539000000|2022-06-06 18:10:00|136.66|134.66|138.36|136.36|138.36|136.36|135.71|133.71|0
1654539300000|2022-06-06 18:15:00|138.74|136.74|139.12|137.12|141.04|139.04|137.6|135.6|0
1654539600000|2022-06-06 18:20:00|139.69|137.69|145.69|143.69|147.65|145.65|139.31|137.31|0
1654539900000|2022-06-06 18:25:00|146.47|144.47|149.21|147.21|151|149|145.49|143.49|0
1654540200000|2022-06-06 18:30:00|150.6|148.6|149.01|147.01|151.2|149.2|147.83|145.83|0
1654540500000|2022-06-06 18:35:00|148.72|146.72|151.58|149.58|152.38|150.38|147.24|145.24|0
1654540800000|2022-06-06 18:40:00|151.38|149.38|148.01|146.01|151.88|149.88|147.42|145.42|0
1654541100000|2022-06-06 18:45:00|148.11|146.11|148.99|146.99|149.19|147.19|145.56|143.56|0
1654541400000|2022-06-06 18:50:00|149.98|147.98|149.18|147.18|156.57|154.57|148.78|146.78|0
1654541700000|2022-06-06 18:55:00|149.38|147.38|148.97|146.97|150.96|148.96|146.03|144.03|0
1654542000000|2022-06-06 19:00:00|149.57|147.57|149.27|147.27|151.35|149.35|146.22|144.22|0
1654542300000|2022-06-06 19:05:00|149.76|147.76|151.54|149.54|153.34|151.34|148.18|146.18|0
1654542600000|2022-06-06 19:10:00|151.94|149.94|152.13|150.13|154.32|152.32|150.35|148.35|0
1654542900000|2022-06-06 19:15:00|152.53|150.53|156.12|154.12|156.12|154.12|149.16|147.16|0
1654543200000|2022-06-06 19:20:00|156.52|154.52|154.71|152.71|159.34|157.34|152.71|150.71|0
1654543500000|2022-06-06 19:25:00|154.51|152.51|155.1|153.1|156.31|154.31|153.11|151.11|0
1654543800000|2022-06-06 19:30:00|155.3|153.3|154.69|152.69|156.3|154.3|152.3|150.3|0
1654544100000|2022-06-06 19:35:00|154.29|152.29|156.49|154.49|159.32|157.32|153.89|151.89|0
1654544400000|2022-06-06 19:40:00|156.89|154.89|149.32|147.32|158.1|156.1|149.32|147.32|0
1654544700000|2022-06-06 19:45:00|149.51|147.51|153.47|151.47|155.08|153.08|148.14|146.14|0
1654545000000|2022-06-06 19:50:00|153.67|151.67|145.52|143.52|153.67|151.67|145.52|143.52|0
1654545300000|2022-06-06 19:55:00|146.9|144.9|147.88|145.88|150.67|148.67|143.95|141.95|0
1654545600000|2022-06-06 20:00:00|149.27|147.27|150.46|148.46|151.07|149.07|148.08|146.08|0
1654545900000|2022-06-06 20:05:00|150.26|148.26|150.46|148.46|150.86|148.86|149.07|147.07|0
1654546200000|2022-06-06 20:10:00|150.26|148.26|150.85|148.85|151.06|149.06|149.06|147.06|0
1654546500000|2022-06-06 20:15:00|151.05|148.45|149.45|147.05|151.25|148.85|149.25|146.85|0
1654546800000|2022-06-06 20:20:00|149.65|147.25|149.34|146.94|149.65|147.25|148.84|146.44|0
1654547100000|2022-06-06 20:25:00|149.24|146.84|150.43|148.03|150.43|148.03|149.04|146.64|0
1654547400000|2022-06-06 20:30:00|150.13|147.73|148.43|146.03|150.23|147.83|148.23|145.83|0
1654547700000|2022-06-06 20:35:00|148.34|145.94|147.63|145.23|148.83|146.43|147.43|145.03|0
1654548000000|2022-06-06 20:40:00|147.73|145.33|147.82|145.42|148.22|145.82|147.63|145.23|0
1654548300000|2022-06-06 20:45:00|148.02|145.62|148.01|145.61|148.21|145.81|147.82|145.42|0
1654548600000|2022-06-06 20:50:00|147.62|145.22|146.82|144.42|148.01|145.61|146.62|144.22|0
1654548900000|2022-06-06 20:55:00|146.62|144.22|147.99|145.59|147.99|145.59|146.42|144.02|0
1654549200000|2022-06-06 21:00:00|147.87|145.47|147.64|145.24|148.05|145.65|147.64|145.24|0
1654549500000|2022-06-06 21:05:00|147.6|145.2|147.54|145.14|147.6|145.2|147.2|144.8|0
1654549800000|2022-06-06 21:10:00|147.29|144.89|147.71|145.31|148.52|146.12|147.26|144.86|0
1654550100000|2022-06-06 21:15:00|147.5|145.1|147.72|145.32|147.76|145.36|147.36|144.96|0
1654550400000|2022-06-06 21:20:00|147.76|145.36|147.92|145.52|148.07|145.67|147.53|145.13|0
1654550700000|2022-06-06 21:25:00|147.96|145.56|147.69|145.29|148.01|145.61|147.69|145.29|0
1654551000000|2022-06-06 21:30:00|147.66|145.26|148.49|146.09|148.49|146.09|147.65|145.25|0
1654551300000|2022-06-06 21:35:00|148.69|146.29|148.43|146.03|148.77|146.37|148.02|145.62|0
1654551600000|2022-06-06 21:40:00|148.28|145.88|148.01|145.61|148.28|145.88|148.01|145.61|0
1654551900000|2022-06-06 21:45:00|147.84|145.44|147.66|145.26|147.84|145.44|147.54|145.14|0
1654552200000|2022-06-06 21:50:00|147.86|145.46|147.65|145.25|147.86|145.46|147.65|145.25|0
1654552500000|2022-06-06 21:55:00|147.62|145.22|147.22|144.82|147.62|145.22|147.22|144.82|0
1654552800000|2022-06-06 22:00:00|148.02|145.62|147.42|145.02|148.11|145.71|145.84|143.44|0
1654553100000|2022-06-06 22:05:00|146.92|144.52|148.3|145.9|148.3|145.9|146.32|143.92|0
1654553400000|2022-06-06 22:10:00|148.1|145.7|147.3|144.9|148.5|146.1|147.01|144.61|0
1654553700000|2022-06-06 22:15:00|147.69|145.29|148.59|146.19|149.08|146.68|147.1|144.7|0
1654554000000|2022-06-06 22:20:00|148.48|146.08|150.17|147.77|150.37|147.97|148.48|146.08|0
1654554300000|2022-06-06 22:25:00|150.27|147.87|149.77|147.37|150.27|147.87|149.27|146.87|0
1654554600000|2022-06-06 22:30:00|149.86|147.46|150.86|148.46|151.06|148.66|149.46|147.06|0
1654554900000|2022-06-06 22:35:00|150.76|148.36|152.05|149.65|152.66|150.26|149.85|147.45|0
1654555200000|2022-06-06 22:40:00|151.85|149.45|151.84|149.44|152.45|150.05|150.95|148.55|0
1654555500000|2022-06-06 22:45:00|151.64|149.24|151.04|148.64|151.84|149.44|150.24|147.84|0
1654555800000|2022-06-06 22:50:00|150.94|148.54|151.23|148.83|151.43|149.03|150.03|147.63|0
1654556100000|2022-06-06 22:55:00|151.43|149.03|151.42|149.02|152.23|149.83|151.33|148.93|0
1654556400000|2022-06-06 23:00:00|151.33|148.93|150.92|148.52|152.02|149.62|150.81|148.41|0
1654556700000|2022-06-06 23:05:00|150.81|148.41|149.61|147.21|151.01|148.61|149.61|147.21|0
1654557000000|2022-06-06 23:10:00|149.81|147.41|149.2|146.8|149.91|147.51|149|146.6|0
1654557300000|2022-06-06 23:15:00|149|146.6|149.19|146.79|149.4|147|149|146.6|0
1654557600000|2022-06-06 23:20:00|148.99|146.59|149.69|147.29|149.79|147.39|148.99|146.59|0
1654557900000|2022-06-06 23:25:00|149.79|147.39|149.28|146.88|149.79|147.39|148.98|146.58|0
1654558200000|2022-06-06 23:30:00|148.98|146.58|149.37|146.97|149.37|146.97|148.97|146.57|0
1654558500000|2022-06-06 23:35:00|149.17|146.77|149.57|147.17|149.97|147.57|148.97|146.57|0
1654558800000|2022-06-06 23:40:00|149.77|147.37|149.16|146.76|150.16|147.76|149.16|146.76|0
1654559100000|2022-06-06 23:45:00|148.96|146.56|146.37|143.97|149.16|146.76|146.37|143.97|0
1654559400000|2022-06-06 23:50:00|146.17|143.77|146.17|143.77|146.87|144.47|145.18|142.78|0
1654559700000|2022-06-06 23:55:00|146.27|143.87|147.35|144.95|147.35|144.95|145.37|142.97|0
1654560000000|2022-06-07 00:00:00|147.15|144.75|152.85|150.45|153.05|150.65|147.15|144.75|0
1654560300000|2022-06-07 00:05:00|153.14|150.74|154.46|152.06|154.76|152.36|152.94|150.54|0
1654560600000|2022-06-07 00:10:00|154.55|152.15|155.56|153.16|155.97|153.57|154.35|151.95|0
1654560900000|2022-06-07 00:15:00|155.36|152.96|154.54|152.14|156.78|154.38|154.04|151.64|0
1654561200000|2022-06-07 00:20:00|155.05|152.65|156.77|154.37|157.08|154.68|154.74|152.34|0
1654561500000|2022-06-07 00:25:00|156.97|154.57|156.46|154.06|157.58|155.18|156.35|153.95|0
1654561800000|2022-06-07 00:30:00|156.35|153.95|160.17|157.77|160.58|158.18|156.35|153.95|0
1654562100000|2022-06-07 00:35:00|159.15|156.75|157.11|154.71|159.55|157.15|157.11|154.71|0
1654562400000|2022-06-07 00:40:00|156.9|154.5|156.69|154.29|157.92|155.52|156.69|154.29|0
1654562700000|2022-06-07 00:45:00|156.9|154.5|157.09|154.69|158.32|155.92|156.69|154.29|0
1654563000000|2022-06-07 00:50:00|156.89|154.49|158.62|156.22|158.92|156.52|156.48|154.08|0
1654563300000|2022-06-07 00:55:00|157.7|155.3|157.59|155.19|158.3|155.9|157.09|154.69|0
1654563600000|2022-06-07 01:00:00|157.49|155.09|155.05|152.65|157.69|155.29|155.05|152.65|0
1654563900000|2022-06-07 01:05:00|155.25|152.85|155.45|153.05|155.65|153.25|154.04|151.64|0
1654564200000|2022-06-07 01:10:00|155.24|152.84|156.45|154.05|156.86|154.46|154.84|152.44|0
1654564500000|2022-06-07 01:15:00|156.65|154.25|154.62|152.22|156.96|154.56|153.93|151.53|0
1654564800000|2022-06-07 01:20:00|154.53|152.13|156.23|153.83|156.64|154.24|154.53|152.13|0
1654565100000|2022-06-07 01:25:00|156.44|154.04|169.24|166.84|171.64|169.24|156.44|154.04|0
1654565400000|2022-06-07 01:30:00|168.82|166.42|166.88|164.48|170.69|168.29|166.57|164.17|0
1654565700000|2022-06-07 01:35:00|166.78|164.38|165.38|162.98|167.46|165.06|164.56|162.16|0
1654566000000|2022-06-07 01:40:00|165.59|163.19|162.7|160.3|166|163.6|162.7|160.3|0
1654566300000|2022-06-07 01:45:00|162.49|160.09|162.28|159.88|163.52|161.12|161.46|159.06|0
1654566600000|2022-06-07 01:50:00|162.48|160.08|162.89|160.49|163.2|160.8|162.18|159.78|0
1654566900000|2022-06-07 01:55:00|163.09|160.69|163.7|161.3|165.36|162.96|162.89|160.49|0
1654567200000|2022-06-07 02:00:00|163.5|161.1|164.32|161.92|164.73|162.33|162.68|160.28|0
1654567500000|2022-06-07 02:05:00|164.22|161.82|167.21|164.81|167.21|164.81|163.49|161.09|0
1654567800000|2022-06-07 02:10:00|167|164.6|168.14|165.74|168.45|166.05|167|164.6|0
1654568100000|2022-06-07 02:15:00|168.03|165.63|168.03|165.63|168.45|166.05|166.78|164.38|0
1654568400000|2022-06-07 02:20:00|167.82|165.42|165.94|163.54|167.93|165.53|165.53|163.13|0
1654568700000|2022-06-07 02:25:00|165.84|163.44|166.97|164.57|167.08|164.68|165.53|163.13|0
1654569000000|2022-06-07 02:30:00|166.87|164.47|167.8|165.4|168.01|165.61|166.55|164.15|0
1654569300000|2022-06-07 02:35:00|167.59|165.19|167.69|165.29|168|165.6|166.96|164.56|0
1654569600000|2022-06-07 02:40:00|167.79|165.39|168.1|165.7|168.21|165.81|167.58|165.18|0
1654569900000|2022-06-07 02:45:00|168.2|165.8|169.03|166.63|169.77|167.37|168.2|165.8|0
1654570200000|2022-06-07 02:50:00|169.14|166.74|168.4|166|169.24|166.84|168.19|165.79|0
1654570500000|2022-06-07 02:55:00|168.61|166.21|168.6|166.2|169.65|167.25|168.39|165.99|0
1654570800000|2022-06-07 03:00:00|168.5|166.1|167.91|165.51|168.81|166.41|167.49|165.09|0
1654571100000|2022-06-07 03:05:00|167.7|165.3|168.97|166.57|168.97|166.57|167.7|165.3|0
1654571400000|2022-06-07 03:10:00|168.76|166.36|167.51|165.11|168.76|166.36|167.09|164.69|0
1654571700000|2022-06-07 03:15:00|167.3|164.9|164.4|162|167.51|165.11|163.99|161.59|0
1654572000000|2022-06-07 03:20:00|164.81|162.41|163.16|160.76|164.81|162.41|163.16|160.76|0
1654572300000|2022-06-07 03:25:00|163.36|160.96|163.77|161.37|163.77|161.37|162.13|159.73|0
1654572600000|2022-06-07 03:30:00|163.67|161.27|163.96|161.56|164.17|161.77|163.56|161.16|0
1654572900000|2022-06-07 03:35:00|163.76|161.36|163.24|160.84|164.79|162.39|162.52|160.12|0
1654573200000|2022-06-07 03:40:00|163.34|160.94|162.92|160.52|163.75|161.35|162.72|160.32|0
1654573500000|2022-06-07 03:45:00|162.72|160.32|162.1|159.7|163.33|160.93|161.89|159.49|0
1654573800000|2022-06-07 03:50:00|162.2|159.8|161.68|159.28|163.12|160.72|161.48|159.08|0
1654574100000|2022-06-07 03:55:00|162.09|159.69|164.04|161.64|164.14|161.74|161.27|158.87|0
1654574400000|2022-06-07 04:00:00|163.83|161.43|165.06|162.66|165.58|163.18|163.83|161.43|0
1654574700000|2022-06-07 04:05:00|165.16|162.76|164.74|162.34|165.16|162.76|164.13|161.73|0
1654575000000|2022-06-07 04:10:00|164.95|162.55|164.53|162.13|164.95|162.55|164.32|161.92|0
1654575300000|2022-06-07 04:15:00|164.64|162.24|164.32|161.92|165.15|162.75|164.32|161.92|0
1654575600000|2022-06-07 04:20:00|164.52|162.12|163.49|161.09|164.52|162.12|163.28|160.88|0
1654575900000|2022-06-07 04:25:00|163.39|160.99|162.86|160.46|163.89|161.49|162.86|160.46|0
1654576200000|2022-06-07 04:30:00|163.07|160.67|168.23|165.83|168.44|166.04|162.86|160.46|0
1654576500000|2022-06-07 04:35:00|168.44|166.04|166.98|164.58|168.44|166.04|166.36|163.96|0
1654576800000|2022-06-07 04:40:00|166.88|164.48|167.18|164.78|167.71|165.31|166.77|164.37|0
1654577100000|2022-06-07 04:45:00|167.39|164.99|167.18|164.78|168.54|166.14|166.97|164.57|0
1654577400000|2022-06-07 04:50:00|167.38|164.98|167.38|164.98|167.59|165.19|166.45|164.05|0
1654577700000|2022-06-07 04:55:00|167.17|164.77|166.65|164.25|167.17|164.77|166.03|163.63|0
1654578000000|2022-06-07 05:00:00|166.54|164.14|166.12|163.72|166.95|164.55|165.5|163.1|0
1654578300000|2022-06-07 05:05:00|166.33|163.93|168.61|166.21|168.82|166.42|166.33|163.93|0
1654578600000|2022-06-07 05:10:00|168.81|166.41|169.64|167.24|170.06|167.66|167.98|165.58|0
1654578900000|2022-06-07 05:15:00|169.75|167.35|168.8|166.4|169.75|167.35|167.97|165.57|0
1654579200000|2022-06-07 05:20:00|169.01|166.61|171.52|169.12|172.15|169.75|167.87|165.47|0
1654579500000|2022-06-07 05:25:00|171.73|169.33|176.47|174.07|176.58|174.18|171.62|169.22|0
1654579800000|2022-06-07 05:30:00|176.26|173.86|174.5|172.1|176.26|173.86|173.66|171.26|0
1654580100000|2022-06-07 05:35:00|174.29|171.89|174.82|172.42|175.77|173.37|173.44|171.04|0
1654580400000|2022-06-07 05:40:00|174.92|172.52|173.85|171.45|174.92|172.52|172.8|170.4|0
1654580700000|2022-06-07 05:45:00|173.64|171.24|173.64|171.24|175.12|172.72|172.58|170.18|0
1654581000000|2022-06-07 05:50:00|173.42|171.02|173.42|171.02|174.06|171.66|172.58|170.18|0
1654581300000|2022-06-07 05:55:00|173.21|170.81|174.68|172.28|174.89|172.49|172.15|169.75|0
1654581600000|2022-06-07 06:00:00|174.05|171.65|167.74|165.34|174.26|171.86|166.91|164.51|0
1654581900000|2022-06-07 06:05:00|167.11|164.71|169.19|166.79|169.61|167.21|167.11|164.71|0
1654582200000|2022-06-07 06:10:00|169.4|167|168.14|165.74|169.4|167|168.14|165.74|0
1654582500000|2022-06-07 06:15:00|168.04|165.64|167.51|165.11|168.35|165.95|166.68|164.28|0
1654582800000|2022-06-07 06:20:00|167.41|165.01|167.92|165.52|168.45|166.05|166.26|163.86|0
1654583100000|2022-06-07 06:25:00|167.71|165.31|165.63|163.23|168.45|166.05|165.63|163.23|0
1654583400000|2022-06-07 06:30:00|165.42|163.02|166.87|164.47|167.08|164.68|164.38|161.98|0
1654583700000|2022-06-07 06:35:00|166.66|164.26|167.49|165.09|167.9|165.5|166.24|163.84|0
1654584000000|2022-06-07 06:40:00|167.28|164.88|168.31|165.91|168.31|165.91|166.03|163.63|0
1654584300000|2022-06-07 06:45:00|168.1|165.7|168.73|166.33|171.24|168.84|168.1|165.7|0
1654584600000|2022-06-07 06:50:00|169.14|166.74|168.3|165.9|169.14|166.74|166.64|164.24|0
1654584900000|2022-06-07 06:55:00|168.93|166.53|168.5|166.1|170.08|167.68|168.5|166.1|0
1654585200000|2022-06-07 07:00:00|168.71|166.31|168.08|165.68|168.71|166.31|164.65|162.25|0
1654585500000|2022-06-07 07:05:00|167.88|165.88|164.65|162.65|169.03|167.03|164.65|162.65|0
1654585800000|2022-06-07 07:10:00|164.96|162.96|161.44|159.44|165.58|163.58|161.14|159.14|0
1654586100000|2022-06-07 07:15:00|161.03|159.03|165.03|163.03|165.34|163.34|158.57|156.57|0
1654586400000|2022-06-07 07:20:00|165.44|163.44|163.77|161.77|166.15|164.15|163.26|161.26|0
1654586700000|2022-06-07 07:25:00|163.46|161.46|163.04|161.04|164.49|162.49|161.39|159.39|0
1654587000000|2022-06-07 07:30:00|163.15|161.15|161.8|159.8|163.15|161.15|159.34|157.34|0
1654587300000|2022-06-07 07:35:00|162.11|160.11|165.09|163.09|165.1|163.1|161.39|159.39|0
1654587600000|2022-06-07 07:40:00|165.3|163.3|162.4|160.4|165.3|163.3|161.58|159.58|0
1654587900000|2022-06-07 07:45:00|162.61|160.61|160.24|158.24|162.61|160.61|157.89|155.89|0
1654588200000|2022-06-07 07:50:00|160.14|158.14|160.85|158.85|161.47|159.47|159.11|157.11|0
1654588500000|2022-06-07 07:55:00|160.95|158.95|161.76|159.76|161.97|159.97|159.51|157.51|0
1654588800000|2022-06-07 08:00:00|161.56|159.56|160.12|158.12|162.59|160.59|159.5|157.5|0
1654589100000|2022-06-07 08:05:00|159.91|157.91|159.29|157.29|160.22|158.22|157.66|155.66|0
1654589400000|2022-06-07 08:10:00|158.99|156.99|160|158|160.62|158.62|158.68|156.68|0
1654589700000|2022-06-07 08:15:00|159.9|157.9|160.92|158.92|162.56|160.56|159.8|157.8|0
1654590000000|2022-06-07 08:20:00|160.51|158.51|160.29|158.29|161.73|159.73|159.68|157.68|0
1654590300000|2022-06-07 08:25:00|160.5|158.5|160.9|158.9|160.91|158.91|158.65|156.65|0
1654590600000|2022-06-07 08:30:00|160.8|158.8|159.77|157.77|161.31|159.31|159.05|157.05|0
1654590900000|2022-06-07 08:35:00|159.67|157.67|156.4|154.4|160.08|158.08|156.2|154.2|0
1654591200000|2022-06-07 08:40:00|156.2|154.2|158.02|156.02|158.84|156.84|156.2|154.2|0
1654591500000|2022-06-07 08:45:00|157.61|155.61|158.62|156.62|158.83|156.83|157.41|155.41|0
1654591800000|2022-06-07 08:50:00|158.73|156.73|158.82|156.82|159.64|157.64|158.41|156.41|0
1654592100000|2022-06-07 08:55:00|159.02|157.02|158.81|156.81|159.43|157.43|158.2|156.2|0
1654592400000|2022-06-07 09:00:00|159.12|157.12|161.27|159.27|161.27|159.27|158|156|0
1654592700000|2022-06-07 09:05:00|161.06|159.06|161.88|159.88|162.91|160.91|160.65|158.65|0
1654593000000|2022-06-07 09:10:00|162.08|160.08|163.52|161.52|163.73|161.73|161.67|159.67|0
1654593300000|2022-06-07 09:15:00|163.42|161.42|161.25|159.25|164.35|162.35|161.25|159.25|0
1654593600000|2022-06-07 09:20:00|161.56|159.56|160.21|158.21|161.66|159.66|160.01|158.01|0
1654593900000|2022-06-07 09:25:00|160.32|158.32|158.98|156.98|160.32|158.32|158.37|156.37|0
1654594200000|2022-06-07 09:30:00|158.88|156.88|158.36|156.36|159.18|157.18|157.54|155.54|0
1654594500000|2022-06-07 09:35:00|158.26|156.26|160.19|158.19|160.19|158.19|157.95|155.95|0
1654594800000|2022-06-07 09:40:00|160.4|158.4|162.55|160.55|162.86|160.86|160.4|158.4|0
1654595100000|2022-06-07 09:45:00|162.65|160.65|163.06|161.06|163.48|161.48|162.44|160.44|0
1654595400000|2022-06-07 09:50:00|163.27|161.27|164.09|162.09|164.3|162.3|163.06|161.06|0
1654595700000|2022-06-07 09:55:00|164.29|162.29|164.08|162.08|164.5|162.5|162.64|160.64|0
1654596000000|2022-06-07 10:00:00|164.29|162.29|162.83|160.83|164.29|162.29|162.63|160.63|0
1654596300000|2022-06-07 10:05:00|163.04|161.04|162.73|160.73|163.24|161.24|162.62|160.62|0
1654596600000|2022-06-07 10:10:00|162.83|160.83|163.03|161.03|163.23|161.23|162.62|160.62|0
1654596900000|2022-06-07 10:15:00|163.13|161.13|169.37|167.37|169.48|167.48|163.03|161.03|0
1654597200000|2022-06-07 10:20:00|169.69|167.69|169.97|167.97|171.79|169.79|168.64|166.64|0
1654597500000|2022-06-07 10:25:00|169.76|167.76|168.79|166.79|170.05|168.05|167.12|165.12|0
1654597800000|2022-06-07 10:30:00|168.69|166.69|165.66|163.66|168.79|166.79|165.25|163.25|0
1654598100000|2022-06-07 10:35:00|165.45|163.45|163.9|161.9|165.97|163.97|163.38|161.38|0
1654598400000|2022-06-07 10:40:00|163.79|161.79|166.38|164.38|166.38|164.38|163.58|161.58|0
1654598700000|2022-06-07 10:45:00|166.27|164.27|163.57|161.57|166.48|164.48|163.16|161.16|0
1654599000000|2022-06-07 10:50:00|163.36|161.36|163.35|161.35|164.19|162.19|162.12|160.12|0
1654599300000|2022-06-07 10:55:00|163.46|161.46|172.75|170.75|174.65|172.65|162.53|160.53|0
1654599600000|2022-06-07 11:00:00|173.17|171.17|169.22|167.22|173.17|171.17|168.54|166.54|0
1654599900000|2022-06-07 11:05:00|169.63|167.63|175.92|173.92|176.13|174.13|169.01|167.01|0
1654600200000|2022-06-07 11:10:00|176.55|174.55|182.6|180.6|184.1|182.1|176.34|174.34|0
1654600500000|2022-06-07 11:15:00|182.71|180.71|177.82|175.82|183.45|181.45|177.5|175.5|0
1654600800000|2022-06-07 11:20:00|177.5|175.5|177.01|175.01|178.92|176.92|176.91|174.91|0
1654601100000|2022-06-07 11:25:00|177.12|175.12|174.89|172.89|178.39|176.39|174.04|172.04|0
1654601400000|2022-06-07 11:30:00|175.1|173.1|174.25|172.25|175.73|173.73|173.72|171.72|0
1654601700000|2022-06-07 11:35:00|174.14|172.14|174.03|172.03|174.88|172.88|173.4|171.4|0
1654602000000|2022-06-07 11:40:00|173.72|171.72|175.92|173.92|176.25|174.25|173.72|171.72|0
1654602300000|2022-06-07 11:45:00|176.03|174.03|174.13|172.13|176.03|174.03|174.02|172.02|0
1654602600000|2022-06-07 11:50:00|174.23|172.23|176.33|174.33|176.34|174.34|174.23|172.23|0
1654602900000|2022-06-07 11:55:00|176.12|174.12|175.27|173.27|176.87|174.87|174.85|172.85|0
1654603200000|2022-06-07 12:00:00|174.85|172.85|177.17|175.17|177.17|175.17|173.48|171.48|0
1654603500000|2022-06-07 12:05:00|177.38|175.38|177.59|175.59|177.8|175.8|175.69|173.69|0
1654603800000|2022-06-07 12:10:00|177.7|175.7|177.58|175.58|178.86|176.86|176.53|174.53|0
1654604100000|2022-06-07 12:15:00|177.37|175.37|179.71|177.71|180.13|178.13|176.73|174.73|0
1654604400000|2022-06-07 12:20:00|179.49|177.49|176.3|174.3|179.71|177.71|175.24|173.24|0
1654604700000|2022-06-07 12:25:00|175.87|173.87|176.71|174.71|176.83|174.83|175.24|173.24|0
1654605000000|2022-06-07 12:30:00|176.5|174.5|176.28|174.28|181.4|179.4|176.07|174.07|0
1654605300000|2022-06-07 12:35:00|176.39|174.39|178.19|176.19|180.33|178.33|175.65|173.65|0
1654605600000|2022-06-07 12:40:00|178.4|176.4|177.76|175.76|180.54|178.54|177.55|175.55|0
1654605900000|2022-06-07 12:45:00|177.55|175.55|180.52|178.52|180.74|178.74|175.64|173.64|0
1654606200000|2022-06-07 12:50:00|180.74|178.74|181.53|179.53|181.96|179.96|178.6|176.6|0
1654606500000|2022-06-07 12:55:00|181.31|179.31|182.59|180.59|183.02|181.02|180.03|178.03|0
1654606800000|2022-06-07 13:00:00|182.92|180.92|180.66|178.66|183.02|181.02|180.45|178.45|0
1654607100000|2022-06-07 13:05:00|180.87|178.87|182.15|180.15|182.58|180.58|180.02|178.02|0
1654607400000|2022-06-07 13:10:00|181.94|179.94|184.29|182.29|185.48|183.48|181.51|179.51|0
1654607700000|2022-06-07 13:15:00|184.08|182.08|183|181|184.08|182.08|181.07|179.07|0
1654608000000|2022-06-07 13:20:00|182.9|180.9|182.35|180.35|183.43|181.43|181.07|179.07|0
1654608300000|2022-06-07 13:25:00|181.92|179.92|179.89|177.89|183.42|181.42|179.67|177.67|0
1654608600000|2022-06-07 13:30:00|179.99|177.99|170.52|168.52|183.69|181.69|169.89|167.89|0
1654608900000|2022-06-07 13:35:00|170.1|168.1|171.77|169.77|173.24|171.24|167.59|165.59|0
1654609200000|2022-06-07 13:40:00|171.35|169.35|168.42|166.42|173.24|171.24|167.58|165.58|0
1654609500000|2022-06-07 13:45:00|168|166|166.33|164.33|170.51|168.51|165.71|163.71|0
1654609800000|2022-06-07 13:50:00|166.12|164.12|163.43|161.43|166.95|164.95|159.34|157.34|0
1654610100000|2022-06-07 13:55:00|162.61|160.61|166.11|164.11|167.77|165.77|161.28|159.28|0
1654610400000|2022-06-07 14:00:00|165.8|163.8|161.77|159.77|168.4|166.4|161.06|159.06|0
1654610700000|2022-06-07 14:05:00|161.36|159.36|166.34|164.34|168.22|166.22|159.32|157.32|0
1654611000000|2022-06-07 14:10:00|165.72|163.72|168.84|166.84|171.36|169.36|164.27|162.27|0
1654611300000|2022-06-07 14:15:00|168.63|166.63|168.2|166.2|171.98|169.98|165.91|163.91|0
1654611600000|2022-06-07 14:20:00|167.58|165.58|163.21|161.21|169.67|167.67|159.72|157.72|0
1654611900000|2022-06-07 14:25:00|163.01|161.01|152.42|150.42|164.45|162.45|151.42|149.42|0
1654612200000|2022-06-07 14:30:00|151.62|149.62|146.25|144.25|153.63|151.63|145.77|143.77|0
1654612500000|2022-06-07 14:35:00|146.06|144.06|139.61|137.61|147.44|145.44|138.45|136.45|0
1654612800000|2022-06-07 14:40:00|139.8|137.8|138.36|136.36|141.16|139.16|136.08|134.08|0
1654613100000|2022-06-07 14:45:00|138.75|136.75|135.31|133.31|139.52|137.52|134.93|132.93|0
1654613400000|2022-06-07 14:50:00|135.12|133.12|136.06|134.06|138.35|136.35|134.74|132.74|0
1654613700000|2022-06-07 14:55:00|136.44|134.44|139.3|137.3|140.26|138.26|136.25|134.25|0
1654614000000|2022-06-07 15:00:00|138.92|136.92|140.83|138.83|141.22|139.22|136.81|134.81|0
1654614300000|2022-06-07 15:05:00|141.03|139.03|139.64|137.64|143.74|141.74|139.64|137.64|0
1654614600000|2022-06-07 15:10:00|140.22|138.22|137.32|135.32|140.6|138.6|136.18|134.18|0
1654614900000|2022-06-07 15:15:00|137.9|135.9|142.15|140.15|142.54|140.54|136.94|134.94|0
1654615200000|2022-06-07 15:20:00|141.56|139.56|146.47|144.47|146.47|144.47|140.59|138.59|0
1654615500000|2022-06-07 15:25:00|147.07|145.07|148.48|146.48|150.05|148.05|144.7|142.7|0
1654615800000|2022-06-07 15:30:00|148.28|146.28|149.07|147.07|151.28|149.28|148.07|146.07|0
1654616100000|2022-06-07 15:35:00|148.87|146.87|147.07|145.07|151.87|149.87|147.07|145.07|0
1654616400000|2022-06-07 15:40:00|147.27|145.27|148.76|146.76|149.66|147.66|147.07|145.07|0
1654616700000|2022-06-07 15:45:00|148.85|146.85|154.48|152.48|154.89|152.89|146.66|144.66|0
1654617000000|2022-06-07 15:50:00|154.68|152.68|153.66|151.66|155.5|153.5|151.04|149.04|0
1654617300000|2022-06-07 15:55:00|153.87|151.87|148.43|146.43|153.87|151.87|147.44|145.44|0
1654617600000|2022-06-07 16:00:00|147.64|145.64|149.82|147.82|150.63|148.63|146.64|144.64|0
1654617900000|2022-06-07 16:05:00|150.02|148.02|151.83|149.83|154.26|152.26|150.02|148.02|0
1654618200000|2022-06-07 16:10:00|151.42|149.42|150.44|148.44|152.63|150.63|150.01|148.01|0
1654618500000|2022-06-07 16:15:00|151.04|149.04|154.48|152.48|156.73|154.73|150.24|148.24|0
1654618800000|2022-06-07 16:20:00|154.89|152.89|153.25|151.25|155.7|153.7|152.65|150.65|0
1654619100000|2022-06-07 16:25:00|153.46|151.46|151.63|149.63|153.46|151.46|150.22|148.22|0
1654619400000|2022-06-07 16:30:00|151.42|149.42|148.2|146.2|153.25|151.25|147.4|145.4|0
1654619700000|2022-06-07 16:35:00|148|146|146.4|144.4|149.4|147.4|146.4|144.4|0
1654620000000|2022-06-07 16:40:00|146.2|144.2|144.6|142.6|146.2|144.2|141.84|139.84|0
1654620300000|2022-06-07 16:45:00|144.4|142.4|142.82|140.82|144.4|142.4|142.03|140.03|0
1654620600000|2022-06-07 16:50:00|142.62|140.62|141.63|139.63|145.38|143.38|140.85|138.85|0
1654620900000|2022-06-07 16:55:00|141.43|139.43|142.21|140.21|143.99|141.99|141.04|139.04|0
1654621200000|2022-06-07 17:00:00|142.01|140.01|139.46|137.46|143.98|141.98|139.07|137.07|0
1654621500000|2022-06-07 17:05:00|139.66|137.66|137.32|135.32|141.41|139.41|137.32|135.32|0
1654621800000|2022-06-07 17:10:00|136.93|134.93|136.92|134.92|138.87|136.87|136.35|134.35|0
1654622100000|2022-06-07 17:15:00|136.73|134.73|134.68|132.68|137.31|135.31|133.88|131.88|0
1654622400000|2022-06-07 17:20:00|134.88|132.88|135.47|133.47|136.05|134.05|132.97|130.97|0
1654622700000|2022-06-07 17:25:00|135.28|133.28|134.88|132.88|136.24|134.24|134.12|132.12|0
1654623000000|2022-06-07 17:30:00|133.73|131.73|134.97|132.97|136.42|134.42|133.34|131.34|0
1654623300000|2022-06-07 17:35:00|135.26|133.26|135.16|133.16|137.19|135.19|133.91|131.91|0
1654623600000|2022-06-07 17:40:00|134.87|132.87|135.44|133.44|137.38|135.38|134.87|132.87|0
1654623900000|2022-06-07 17:45:00|135.63|133.63|135.43|133.43|137.18|135.18|134.08|132.08|0
1654624200000|2022-06-07 17:50:00|135.24|133.24|136|134|136.39|134.39|133.31|131.31|0
1654624500000|2022-06-07 17:55:00|136.39|134.39|136.16|134.16|136.97|134.97|134.41|132.41|0
1654624800000|2022-06-07 18:00:00|135.87|133.87|133.62|131.62|137.14|135.14|133.43|131.43|0
1654625100000|2022-06-07 18:05:00|133.43|131.43|127.29|125.29|134.21|132.21|126.91|124.91|0
1654625400000|2022-06-07 18:10:00|126.91|124.91|125.26|123.26|127.9|125.9|124.89|122.89|0
1654625700000|2022-06-07 18:15:00|124.89|122.89|127.7|125.7|128.08|126.08|124.14|122.14|0
1654626000000|2022-06-07 18:20:00|127.89|125.89|126.93|124.93|128.45|126.45|126.75|124.75|0
1654626300000|2022-06-07 18:25:00|126.75|124.75|126.17|124.17|128.25|126.25|125.42|123.42|0
1654626600000|2022-06-07 18:30:00|125.98|123.98|123.36|121.36|126.92|124.92|122.62|120.62|0
1654626900000|2022-06-07 18:35:00|123.17|121.17|124.84|122.84|125.41|123.41|122.8|120.8|0
1654627200000|2022-06-07 18:40:00|124.47|122.47|130.7|128.7|131.85|129.85|124.28|122.28|0
1654627500000|2022-06-07 18:45:00|131.27|129.27|133|131|133.77|131.77|128.79|126.79|0
1654627800000|2022-06-07 18:50:00|132.8|130.8|130.68|128.68|133.38|131.38|130.11|128.11|0
1654628100000|2022-06-07 18:55:00|131.45|129.45|128.58|126.58|132.22|130.22|128.2|126.2|0
1654628400000|2022-06-07 19:00:00|128.39|126.39|125.36|123.36|129.15|127.15|124.8|122.8|0
1654628700000|2022-06-07 19:05:00|125.18|123.18|125.17|123.17|126.87|124.87|123.49|121.49|0
1654629000000|2022-06-07 19:10:00|124.79|122.79|126.1|124.1|127.61|125.61|123.67|121.67|0
1654629300000|2022-06-07 19:15:00|126.29|124.29|124.22|122.22|126.29|124.29|123.47|121.47|0
1654629600000|2022-06-07 19:20:00|124.03|122.03|123.46|121.46|124.77|122.77|121.98|119.98|0
1654629900000|2022-06-07 19:25:00|123.09|121.09|122.71|120.71|124.39|122.39|122.15|120.15|0
1654630200000|2022-06-07 19:30:00|123.08|121.08|118.79|116.79|123.83|121.83|118.61|116.61|0
1654630500000|2022-06-07 19:35:00|118.98|116.98|116.03|114.03|119.35|117.35|116.03|114.03|0
1654630800000|2022-06-07 19:40:00|115.85|113.85|116.39|114.39|117.86|115.86|115.12|113.12|0
1654631100000|2022-06-07 19:45:00|116.02|114.02|113.84|111.84|116.94|114.94|113.48|111.48|0
1654631400000|2022-06-07 19:50:00|113.48|111.48|112.93|110.93|115.28|113.28|112.04|110.04|0
1654631700000|2022-06-07 19:55:00|113.29|111.29|116|114|116|114|112.39|110.39|0
1654632000000|2022-06-07 20:00:00|115.45|113.45|119.11|117.11|120.23|118.23|115.45|113.45|0
1654632300000|2022-06-07 20:05:00|118.93|116.93|118.18|116.18|119.48|117.48|117.63|115.63|0
1654632600000|2022-06-07 20:10:00|118.37|116.37|118.36|116.36|118.37|116.37|117.81|115.81|0
1654632900000|2022-06-07 20:15:00|118.56|116.16|119.66|117.26|120.03|117.63|118.37|115.97|0
1654633200000|2022-06-07 20:20:00|119.47|117.07|119.65|117.25|120.21|117.81|118.55|116.15|0
1654633500000|2022-06-07 20:25:00|119.84|117.44|120.94|118.54|120.94|118.54|119.46|117.06|0
1654633800000|2022-06-07 20:30:00|120.76|118.36|120.56|118.16|121.69|119.29|120.56|118.16|0
1654634100000|2022-06-07 20:35:00|120.75|118.35|120.84|118.44|121.12|118.72|120.37|117.97|0
1654634400000|2022-06-07 20:40:00|120.74|118.34|121.66|119.26|122.04|119.64|120.18|117.78|0
1654634700000|2022-06-07 20:45:00|121.76|119.36|121.84|119.44|121.85|119.45|120.91|118.51|0
1654635000000|2022-06-07 20:50:00|121.66|119.26|121.83|119.43|122.78|120.38|121.47|119.07|0
1654635300000|2022-06-07 20:55:00|122.21|119.81|121.74|119.34|122.39|119.99|121.46|119.06|0
1654635600000|2022-06-07 21:00:00|122.03|119.63|122.15|119.75|122.45|120.05|121.96|119.56|0
1654635900000|2022-06-07 21:05:00|122.1|119.7|122.15|119.75|122.2|119.8|121.98|119.58|0
1654636200000|2022-06-07 21:10:00|122.12|119.72|121.94|119.54|122.12|119.72|121.94|119.54|0
1654636500000|2022-06-07 21:15:00|121.97|119.57|121.85|119.45|122.16|119.76|121.83|119.43|0
1654636800000|2022-06-07 21:20:00|121.8|119.4|121.71|119.31|121.85|119.45|121.68|119.28|0
1654637100000|2022-06-07 21:25:00|121.93|119.53|121.78|119.38|122.32|119.92|121.78|119.38|0
1654637400000|2022-06-07 21:30:00|121.65|119.25|121.23|118.83|121.7|119.3|121.15|118.75|0
1654637700000|2022-06-07 21:35:00|121.09|118.69|120.84|118.44|121.09|118.69|120.63|118.23|0
1654638000000|2022-06-07 21:40:00|120.92|118.52|121.21|118.81|121.35|118.95|120.92|118.52|0
1654638300000|2022-06-07 21:45:00|121.18|118.78|121.15|118.75|121.32|118.92|121.15|118.75|0
1654638600000|2022-06-07 21:50:00|121.26|118.86|121.01|118.61|121.26|118.86|121.01|118.61|0
1654638900000|2022-06-07 21:55:00|120.95|118.55|120.94|118.54|121.06|118.66|120.94|118.54|0
1654639200000|2022-06-07 22:00:00|122.01|119.61|119.58|117.18|122.01|119.61|118.93|116.53|0
1654639500000|2022-06-07 22:05:00|119.85|117.45|120.4|118|121.15|118.75|119.85|117.45|0
1654639800000|2022-06-07 22:10:00|120.31|117.91|118.54|116.14|120.4|118|117.81|115.41|0
1654640100000|2022-06-07 22:15:00|118.36|115.96|119.09|116.69|119.65|117.25|118.27|115.87|0
1654640400000|2022-06-07 22:20:00|119.18|116.78|119.64|117.24|120.38|117.98|119.18|116.78|0
1654640700000|2022-06-07 22:25:00|119.45|117.05|119.63|117.23|120.38|117.98|118.71|116.31|0
1654641000000|2022-06-07 22:30:00|119.44|117.04|120.36|117.96|120.36|117.96|119.44|117.04|0
1654641300000|2022-06-07 22:35:00|120.18|117.78|121.1|118.7|121.29|118.89|119.8|117.4|0
1654641600000|2022-06-07 22:40:00|120.91|118.51|119.79|117.39|120.91|118.51|119.79|117.39|0
1654641900000|2022-06-07 22:45:00|119.97|117.57|121.08|118.68|121.27|118.87|119.6|117.2|0
1654642200000|2022-06-07 22:50:00|120.9|118.5|120.33|117.93|121.45|119.05|120.14|117.74|0
1654642500000|2022-06-07 22:55:00|120.14|117.74|120.32|117.92|120.88|118.48|120.14|117.74|0
1654642800000|2022-06-07 23:00:00|120.14|117.74|119.76|117.36|120.32|117.92|119.76|117.36|0
1654643100000|2022-06-07 23:05:00|119.75|117.35|119.75|117.35|119.84|117.44|119.38|116.98|0
1654643400000|2022-06-07 23:10:00|119.56|117.16|120.3|117.9|120.3|117.9|119.56|117.16|0
1654643700000|2022-06-07 23:15:00|120.11|117.71|119.36|116.96|120.11|117.71|119.36|116.96|0
1654644000000|2022-06-07 23:20:00|119.54|117.14|119.54|117.14|120.1|117.7|119.35|116.95|0
1654644300000|2022-06-07 23:25:00|119.35|116.95|119.53|117.13|119.53|117.13|118.61|116.21|0
1654644600000|2022-06-07 23:30:00|119.34|116.94|121.57|119.17|121.57|119.17|119.16|116.76|0
1654644900000|2022-06-07 23:35:00|121.76|119.36|121.75|119.35|121.94|119.54|120.63|118.23|0
1654645200000|2022-06-07 23:40:00|121.85|119.45|123.53|121.13|124.01|121.61|121.56|119.16|0
1654645500000|2022-06-07 23:45:00|123.43|121.03|124.75|122.35|124.75|122.35|123.05|120.65|0
1654645800000|2022-06-07 23:50:00|124.94|122.54|124.36|121.96|125.13|122.73|123.71|121.31|0
1654646100000|2022-06-07 23:55:00|124.55|122.15|124.36|121.96|124.74|122.34|123.79|121.39|0
1654646400000|2022-06-08 00:00:00|124.17|121.77|123.78|121.38|125.49|123.09|122.28|119.88|0
1654646700000|2022-06-08 00:05:00|123.69|121.29|123.77|121.37|125.1|122.7|123.59|121.19|0
1654647000000|2022-06-08 00:10:00|123.68|121.28|122.07|119.67|123.96|121.56|121.79|119.39|0
1654647300000|2022-06-08 00:15:00|121.88|119.48|123.38|120.98|123.38|120.98|121.32|118.92|0
1654647600000|2022-06-08 00:20:00|123.57|121.17|124.36|121.96|125.88|123.48|123.19|120.79|0
1654647900000|2022-06-08 00:25:00|124.08|121.68|123.6|121.2|124.54|122.14|123.22|120.82|0
1654648200000|2022-06-08 00:30:00|123.41|121.01|122.09|119.69|123.41|121.01|121.9|119.5|0
1654648500000|2022-06-08 00:35:00|122.18|119.78|119.84|117.44|122.27|119.87|119.2|116.8|0
1654648800000|2022-06-08 00:40:00|119.76|117.36|119.65|117.25|119.84|117.44|118.46|116.06|0
1654649100000|2022-06-08 00:45:00|119.84|117.44|120.29|117.89|120.57|118.17|118.91|116.51|0
1654649400000|2022-06-08 00:50:00|120.38|117.98|119.26|116.86|120.57|118.17|119.26|116.86|0
1654649700000|2022-06-08 00:55:00|119.08|116.68|119.81|117.41|120.28|117.88|119.08|116.68|0
1654650000000|2022-06-08 01:00:00|119.35|116.95|119.62|117.22|119.72|117.32|118.7|116.3|0
1654650300000|2022-06-08 01:05:00|119.53|117.13|119.52|117.12|120.17|117.77|119.06|116.66|0
1654650600000|2022-06-08 01:10:00|119.61|117.21|119.23|116.83|119.98|117.58|119.23|116.83|0
1654650900000|2022-06-08 01:15:00|118.86|116.46|117.75|115.35|119.04|116.64|116.47|114.07|0
1654651200000|2022-06-08 01:20:00|117.56|115.16|118.94|116.54|119.77|117.37|117.38|114.98|0
1654651500000|2022-06-08 01:25:00|119.03|116.63|119.95|117.55|120.51|118.11|119.03|116.63|0
1654651800000|2022-06-08 01:30:00|119.76|117.36|118.37|115.97|120.13|117.73|117.17|114.77|0
1654652100000|2022-06-08 01:35:00|117.9|115.5|119|116.6|119.19|116.79|117.17|114.77|0
1654652400000|2022-06-08 01:40:00|118.91|116.51|118.25|115.85|119.28|116.88|117.89|115.49|0
1654652700000|2022-06-08 01:45:00|118.35|115.95|119.82|117.42|121.59|119.19|117.88|115.48|0
1654653000000|2022-06-08 01:50:00|119.54|117.14|119.07|116.67|119.91|117.51|118.61|116.21|0
1654653300000|2022-06-08 01:55:00|118.89|116.49|119.15|116.75|119.16|116.76|118.05|115.65|0
1654653600000|2022-06-08 02:00:00|118.97|116.57|118.22|115.82|118.97|116.57|118.04|115.64|0
1654653900000|2022-06-08 02:05:00|118.04|115.64|117.2|114.8|118.13|115.73|116.93|114.53|0
1654654200000|2022-06-08 02:10:00|117.29|114.89|117.65|115.25|118.21|115.81|116.74|114.34|0
1654654500000|2022-06-08 02:15:00|117.47|115.07|117.74|115.34|118.2|115.8|117.28|114.88|0
1654654800000|2022-06-08 02:20:00|117.64|115.24|118.19|115.79|118.56|116.16|117.46|115.06|0
1654655100000|2022-06-08 02:25:00|118.1|115.7|117.72|115.32|118.18|115.78|117.54|115.14|0
1654655400000|2022-06-08 02:30:00|117.63|115.23|117.8|115.4|118.54|116.14|117.62|115.22|0
1654655700000|2022-06-08 02:35:00|117.98|115.58|117.06|114.66|117.98|115.58|116.6|114.2|0
1654656000000|2022-06-08 02:40:00|116.87|114.47|117.78|115.38|117.97|115.57|116.51|114.11|0
1654656300000|2022-06-08 02:45:00|117.7|115.3|120.37|117.97|120.55|118.15|117.6|115.2|0
1654656600000|2022-06-08 02:50:00|120.28|117.88|120.55|118.15|120.55|118.15|119.8|117.4|0
1654656900000|2022-06-08 02:55:00|120.73|118.33|121.47|119.07|121.57|119.17|119.98|117.58|0
1654657200000|2022-06-08 03:00:00|121.66|119.26|121.19|118.79|121.84|119.44|120.9|118.5|0
1654657500000|2022-06-08 03:05:00|121.27|118.87|123.33|120.93|123.33|120.93|120.9|118.5|0
1654657800000|2022-06-08 03:10:00|123.24|120.84|124.08|121.68|124.46|122.06|122.95|120.55|0
1654658100000|2022-06-08 03:15:00|124.46|122.06|128.08|125.68|128.46|126.06|123.61|121.21|0
1654658400000|2022-06-08 03:20:00|127.89|125.49|126.74|124.34|128.46|126.06|126.36|123.96|0
1654658700000|2022-06-08 03:25:00|127.12|124.72|126.16|123.76|128.07|125.67|126.16|123.76|0
1654659000000|2022-06-08 03:30:00|126.35|123.95|127.48|125.08|127.67|125.27|125.39|122.99|0
1654659300000|2022-06-08 03:35:00|127.39|124.99|127.09|124.69|127.48|125.08|126.34|123.94|0
1654659600000|2022-06-08 03:40:00|127.19|124.79|127.85|125.45|128.42|126.02|127.09|124.69|0
1654659900000|2022-06-08 03:45:00|127.95|125.55|126.41|124.01|128.42|126.02|126.13|123.73|0
1654660200000|2022-06-08 03:50:00|126.31|123.91|127.26|124.86|127.55|125.15|126.31|123.91|0
1654660500000|2022-06-08 03:55:00|127.45|125.05|127.25|124.85|127.64|125.24|126.87|124.47|0
1654660800000|2022-06-08 04:00:00|127.44|125.04|127.72|125.32|128.01|125.61|127.06|124.66|0
1654661100000|2022-06-08 04:05:00|127.82|125.42|128|125.6|128.01|125.61|127.24|124.84|0
1654661400000|2022-06-08 04:10:00|127.72|125.32|127.42|125.02|128|125.6|127.42|125.02|0
1654661700000|2022-06-08 04:15:00|127.61|125.21|127.41|125.01|127.61|125.21|125.89|123.49|0
1654662000000|2022-06-08 04:20:00|127.32|124.92|125.88|123.48|127.32|124.92|125.31|122.91|0
1654662300000|2022-06-08 04:25:00|125.69|123.29|125.68|123.28|126.63|124.23|125.4|123|0
1654662600000|2022-06-08 04:30:00|125.49|123.09|125.96|123.56|126.63|124.23|125.3|122.9|0
1654662900000|2022-06-08 04:35:00|126.05|123.65|126.61|124.21|126.81|124.41|125.86|123.46|0
1654663200000|2022-06-08 04:40:00|126.42|124.02|126.32|123.92|126.71|124.31|126.03|123.63|0
1654663500000|2022-06-08 04:45:00|126.22|123.82|126.31|123.91|126.6|124.2|126.03|123.63|0
1654663800000|2022-06-08 04:50:00|126.41|124.01|129.08|126.68|129.08|126.68|126.41|124.01|0
1654664100000|2022-06-08 04:55:00|128.79|126.39|130.04|127.64|130.23|127.83|128.31|125.91|0
1654664400000|2022-06-08 05:00:00|130.23|127.83|128.01|125.61|130.23|127.83|127.91|125.51|0
1654664700000|2022-06-08 05:05:00|127.91|125.51|125.61|123.21|127.91|125.51|125.61|123.21|0
1654665000000|2022-06-08 05:10:00|125.8|123.4|125.03|122.63|125.8|123.4|124.85|122.45|0
1654665300000|2022-06-08 05:15:00|125.13|122.73|126.36|123.96|126.74|124.34|124.75|122.35|0
1654665600000|2022-06-08 05:20:00|126.74|124.34|126.73|124.33|127.12|124.72|125.02|122.62|0
1654665900000|2022-06-08 05:25:00|126.92|124.52|126.72|124.32|128.07|125.67|126.44|124.04|0
1654666200000|2022-06-08 05:30:00|127.01|124.61|123.87|121.47|127.01|124.61|123.49|121.09|0
1654666500000|2022-06-08 05:35:00|124.05|121.65|124.42|122.02|125.38|122.98|124.05|121.65|0
1654666800000|2022-06-08 05:40:00|124.61|122.21|124.04|121.64|124.61|122.21|122.54|120.14|0
1654667100000|2022-06-08 05:45:00|123.95|121.55|124.13|121.73|124.6|122.2|123.47|121.07|0
1654667400000|2022-06-08 05:50:00|124.03|121.63|124.12|121.72|124.4|122|123.64|121.24|0
1654667700000|2022-06-08 05:55:00|124.02|121.62|123.82|121.42|125.54|123.14|123.63|121.23|0
1654668000000|2022-06-08 06:00:00|124.01|121.61|124.95|122.55|125.15|122.75|123.82|121.42|0
1654668300000|2022-06-08 06:05:00|124.76|122.36|124.56|122.16|125.71|123.31|124|121.6|0
1654668600000|2022-06-08 06:10:00|124.75|122.35|126.88|124.48|126.88|124.48|124.75|122.35|0
1654668900000|2022-06-08 06:15:00|126.98|124.58|126.11|123.71|127.64|125.24|126.11|123.71|0
1654669200000|2022-06-08 06:20:00|126.02|123.62|122.72|120.32|126.3|123.9|122.53|120.13|0
1654669500000|2022-06-08 06:25:00|122.91|120.51|123.46|121.06|123.84|121.44|122.16|119.76|0
1654669800000|2022-06-08 06:30:00|123.27|120.87|121.95|119.55|123.46|121.06|121.4|119|0
1654670100000|2022-06-08 06:35:00|122.05|119.65|122.79|120.39|122.88|120.48|121.95|119.55|0
1654670400000|2022-06-08 06:40:00|122.88|120.48|123.62|121.22|124|121.6|122.31|119.91|0
1654670700000|2022-06-08 06:45:00|124|121.6|124.36|121.96|124.37|121.97|123.61|121.21|0
1654671000000|2022-06-08 06:50:00|124.18|121.78|125.87|123.47|125.87|123.47|123.61|121.21|0
1654671300000|2022-06-08 06:55:00|126.06|123.66|123.97|121.57|126.06|123.66|123.97|121.57|0
1654671600000|2022-06-08 07:00:00|124.91|122.51|127.94|125.54|128.52|126.12|124.45|122.05|0
1654671900000|2022-06-08 07:05:00|127.65|125.65|132.02|130.02|133.72|131.72|127.55|125.55|0
1654672200000|2022-06-08 07:10:00|132.41|130.41|130.86|128.86|133.77|131.77|130.47|128.47|0
1654672500000|2022-06-08 07:15:00|131.05|129.05|130.18|128.18|131.63|129.63|128.74|126.74|0
1654672800000|2022-06-08 07:20:00|130.27|128.27|130.26|128.26|132.2|130.2|129.69|127.69|0
1654673100000|2022-06-08 07:25:00|130.45|128.45|130.73|128.73|131.42|129.42|129.28|127.28|0
1654673400000|2022-06-08 07:30:00|130.82|128.82|129.85|127.85|131.2|129.2|129.47|127.47|0
1654673700000|2022-06-08 07:35:00|130.04|128.04|129.07|127.07|131.97|129.97|129.07|127.07|0
1654674000000|2022-06-08 07:40:00|128.88|126.88|127.73|125.73|128.88|126.88|126.97|124.97|0
1654674300000|2022-06-08 07:45:00|128.3|126.3|128.87|126.87|129.06|127.06|127.16|125.16|0
1654674600000|2022-06-08 07:50:00|128.77|126.77|128.47|126.47|129.06|127.06|126.58|124.58|0
1654674900000|2022-06-08 07:55:00|128.28|126.28|130|128|130|128|127.61|125.61|0
1654675200000|2022-06-08 08:00:00|130.38|128.38|129.22|127.22|131.15|129.15|128.27|126.27|0
1654675500000|2022-06-08 08:05:00|129.41|127.41|129.41|127.41|131.33|129.33|128.83|126.83|0
1654675800000|2022-06-08 08:10:00|129.21|127.21|129.4|127.4|130.08|128.08|128.06|126.06|0
1654676100000|2022-06-08 08:15:00|129.59|127.59|130.84|128.84|132.67|130.67|129.4|127.4|0
1654676400000|2022-06-08 08:20:00|130.74|128.74|128.04|126.04|131.51|129.51|127.66|125.66|0
1654676700000|2022-06-08 08:25:00|127.85|125.85|127.08|125.08|128.8|126.8|126.89|124.89|0
1654677000000|2022-06-08 08:30:00|126.89|124.89|126.5|124.5|127.65|125.65|126.5|124.5|0
1654677300000|2022-06-08 08:35:00|126.69|124.69|126.11|124.11|126.69|124.69|124.79|122.79|0
1654677600000|2022-06-08 08:40:00|126.3|124.3|125.83|123.83|127.06|125.06|125.83|123.83|0
1654677900000|2022-06-08 08:45:00|125.73|123.73|126.09|124.09|127.04|125.04|124.78|122.78|0
1654678200000|2022-06-08 08:50:00|126|124|125.52|123.52|127.8|125.8|124.95|122.95|0
1654678500000|2022-06-08 08:55:00|125.71|123.71|126.73|124.73|127.79|125.79|125.71|123.71|0
1654678800000|2022-06-08 09:00:00|126.82|124.82|128.15|126.15|128.25|126.25|126.24|124.24|0
1654679100000|2022-06-08 09:05:00|128.44|126.44|130.63|128.63|131.02|129.02|128.34|126.34|0
1654679400000|2022-06-08 09:10:00|130.44|128.44|128.7|126.7|131.4|129.4|127.94|125.94|0
1654679700000|2022-06-08 09:15:00|128.51|126.51|127.77|125.77|129.69|127.69|127.77|125.77|0
1654680000000|2022-06-08 09:20:00|127.87|125.87|128.05|126.05|128.15|126.15|127.01|125.01|0
1654680300000|2022-06-08 09:25:00|127.95|125.95|128.9|126.9|129.09|127.09|126.62|124.62|0
1654680600000|2022-06-08 09:30:00|128.71|126.71|127.75|125.75|129.09|127.09|126.8|124.8|0
1654680900000|2022-06-08 09:35:00|127.65|125.65|127.74|125.74|128.8|126.8|126.6|124.6|0
1654681200000|2022-06-08 09:40:00|127.84|125.84|126.4|124.4|128.79|126.79|125.64|123.64|0
1654681500000|2022-06-08 09:45:00|126.31|124.31|126.58|124.58|126.68|124.68|125.45|123.45|0
1654681800000|2022-06-08 09:50:00|126.77|124.77|126.86|124.86|127.15|125.15|125.82|123.82|0
1654682100000|2022-06-08 09:55:00|126.95|124.95|127.28|125.28|127.33|125.33|126.38|124.38|0
1654682400000|2022-06-08 10:00:00|127.47|125.47|128.89|126.89|130.14|128.14|127.47|125.47|0
1654682700000|2022-06-08 10:05:00|128.99|126.99|131.66|129.66|132.63|130.63|128.79|126.79|0
1654683000000|2022-06-08 10:10:00|131.95|129.95|132.03|130.03|132.23|130.23|130.5|128.5|0
1654683300000|2022-06-08 10:15:00|132.23|130.23|131.64|129.64|132.23|130.23|130.3|128.3|0
1654683600000|2022-06-08 10:20:00|131.55|129.55|131.25|129.25|132.02|130.02|130.48|128.48|0
1654683900000|2022-06-08 10:25:00|131.54|129.54|131.62|129.62|132.01|130.01|130.67|128.67|0
1654684200000|2022-06-08 10:30:00|131.82|129.82|132.39|130.39|132.78|130.78|131.24|129.24|0
1654684500000|2022-06-08 10:35:00|132.19|130.19|130.55|128.55|132.58|130.58|130.26|128.26|0
1654684800000|2022-06-08 10:40:00|130.64|128.64|130.16|128.16|130.83|128.83|129.49|127.49|0
1654685100000|2022-06-08 10:45:00|130.25|128.25|127.95|125.95|131.02|129.02|127.95|125.95|0
1654685400000|2022-06-08 10:50:00|127.76|125.76|125.29|123.29|129.38|127.38|125.1|123.1|0
1654685700000|2022-06-08 10:55:00|125.39|123.39|126.04|124.04|126.52|124.52|125.1|123.1|0
1654686000000|2022-06-08 11:00:00|126.14|124.14|127.17|125.17|127.93|125.93|126.14|124.14|0
1654686300000|2022-06-08 11:05:00|126.98|124.98|126.4|124.4|127.74|125.74|126.21|124.21|0
1654686600000|2022-06-08 11:10:00|126.59|124.59|123.56|121.56|126.78|124.78|123.38|121.38|0
1654686900000|2022-06-08 11:15:00|124.13|122.13|124.36|122.36|124.88|122.88|123.71|121.71|0
1654687200000|2022-06-08 11:20:00|124.45|122.45|124.63|122.63|125.3|123.3|123.89|121.89|0
1654687500000|2022-06-08 11:25:00|124.73|122.73|123.69|121.69|124.73|122.73|123.69|121.69|0
1654687800000|2022-06-08 11:30:00|122.85|120.85|121.25|119.25|123.5|121.5|120.51|118.51|0
1654688100000|2022-06-08 11:35:00|121.07|119.07|121.06|119.06|121.62|119.62|120.51|118.51|0
1654688400000|2022-06-08 11:40:00|121.24|119.24|122.82|120.82|123.29|121.29|121.24|119.24|0
1654688700000|2022-06-08 11:45:00|122.72|120.72|124.4|122.4|124.4|122.4|122.35|120.35|0
1654689000000|2022-06-08 11:50:00|124.59|122.59|125.52|123.52|125.72|123.72|124.59|122.59|0
1654689300000|2022-06-08 11:55:00|125.71|123.71|125.52|123.52|125.71|123.71|124.57|122.57|0
1654689600000|2022-06-08 12:00:00|125.51|123.51|126.07|124.07|127.22|125.22|125.32|123.32|0
1654689900000|2022-06-08 12:05:00|126.26|124.26|125.88|123.88|126.26|124.26|124.56|122.56|0
1654690200000|2022-06-08 12:10:00|125.31|123.31|124.92|122.92|126.25|124.25|123.42|121.42|0
1654690500000|2022-06-08 12:15:00|125.11|123.11|125.67|123.67|126.81|124.81|125.11|123.11|0
1654690800000|2022-06-08 12:20:00|125.86|123.86|128.99|126.99|129.08|127.08|125.67|123.67|0
1654691100000|2022-06-08 12:25:00|129.28|127.28|129.27|127.27|130.23|128.23|128.31|126.31|0
1654691400000|2022-06-08 12:30:00|129.65|127.65|132.83|130.83|134.29|132.29|129.46|127.46|0
1654691700000|2022-06-08 12:35:00|132.92|130.92|131.03|129.03|133.5|131.5|130.82|128.82|0
1654692000000|2022-06-08 12:40:00|131.22|129.22|129.3|127.3|133.15|131.15|129.3|127.3|0
1654692300000|2022-06-08 12:45:00|129.21|127.21|129.54|127.54|129.87|127.87|128.4|126.4|0
1654692600000|2022-06-08 12:50:00|129.74|127.74|132.03|130.03|132.61|130.61|128.59|126.59|0
1654692900000|2022-06-08 12:55:00|132.23|130.23|131.06|129.06|132.42|130.42|129.72|127.72|0
1654693200000|2022-06-08 13:00:00|131.25|129.25|132.97|130.97|134.93|132.93|131.06|129.06|0
1654693500000|2022-06-08 13:05:00|133.16|131.16|131.42|129.42|133.46|131.46|130.85|128.85|0
1654693800000|2022-06-08 13:10:00|132|130|130.74|128.74|133.06|131.06|130.26|128.26|0
1654694100000|2022-06-08 13:15:00|130.64|128.64|131.89|129.89|132.56|130.56|130.64|128.64|0
1654694400000|2022-06-08 13:20:00|131.98|129.98|131.59|129.59|132.75|130.75|131.01|129.01|0
1654694700000|2022-06-08 13:25:00|131.2|129.2|129.85|127.85|131.39|129.39|129.28|127.28|0
1654695000000|2022-06-08 13:30:00|129.66|127.66|134.08|132.08|139.37|137.37|129.66|127.66|0
1654695300000|2022-06-08 13:35:00|133.99|131.99|127.65|125.65|135.44|133.44|126.32|124.32|0
1654695600000|2022-06-08 13:40:00|127.46|125.46|130.71|128.71|131.69|129.69|127.46|125.46|0
1654695900000|2022-06-08 13:45:00|130.33|128.33|118.96|116.96|130.71|128.71|116.94|114.94|0
1654696200000|2022-06-08 13:50:00|118.77|116.77|116.02|114.02|120.43|118.43|115.66|113.66|0
1654696500000|2022-06-08 13:55:00|116.39|114.39|118.4|116.4|118.96|116.96|115.11|113.11|0
1654696800000|2022-06-08 14:00:00|118.03|116.03|119.53|117.53|124.19|122.19|117.67|115.67|0
1654697100000|2022-06-08 14:05:00|119.71|117.71|119.7|117.7|121.2|119.2|118.04|116.04|0
1654697400000|2022-06-08 14:10:00|120.45|118.45|131.86|129.86|132.05|130.05|120.45|118.45|0
1654697700000|2022-06-08 14:15:00|132.35|130.35|127.03|125.03|133.61|131.61|127.03|125.03|0
1654698000000|2022-06-08 14:20:00|126.46|124.46|120.98|118.98|126.46|124.46|120.79|118.79|0
1654698300000|2022-06-08 14:25:00|121.91|119.91|125.3|123.3|125.3|123.3|121.16|119.16|0
1654698600000|2022-06-08 14:30:00|125.21|123.21|120.59|118.59|126.82|124.82|119.47|117.47|0
1654698900000|2022-06-08 14:35:00|120.4|118.4|121.33|119.33|122.08|120.08|117.99|115.99|0
1654699200000|2022-06-08 14:40:00|121.14|119.14|124.98|122.98|128.35|126.35|118.9|116.9|0
1654699500000|2022-06-08 14:45:00|124.69|122.69|122.4|120.4|124.69|122.69|120.9|118.9|0
1654699800000|2022-06-08 14:50:00|122.03|120.03|122.58|120.58|123.92|121.92|120.52|118.52|0
1654700100000|2022-06-08 14:55:00|122.77|120.77|126.96|124.96|128.89|126.89|122.39|120.39|0
1654700400000|2022-06-08 15:00:00|126.58|124.58|127.53|125.53|130.24|128.24|126.19|124.19|0
1654700700000|2022-06-08 15:05:00|128.3|126.3|125.99|123.99|128.3|126.3|125.6|123.6|0
1654701000000|2022-06-08 15:10:00|125.79|123.79|121.04|119.04|127.33|125.33|120.85|118.85|0
1654701300000|2022-06-08 15:15:00|120.1|118.1|116.84|114.84|122.08|120.08|115.17|113.17|0
1654701600000|2022-06-08 15:20:00|116.47|114.47|119.07|117.07|119.44|117.44|115.91|113.91|0
1654701900000|2022-06-08 15:25:00|119.26|117.26|117.75|115.75|119.44|117.44|116.82|114.82|0
1654702200000|2022-06-08 15:30:00|117.66|115.66|117.37|115.37|118.86|116.86|115.89|113.89|0
1654702500000|2022-06-08 15:35:00|117.18|115.18|116.8|114.8|118.11|116.11|116.06|114.06|0
1654702800000|2022-06-08 15:40:00|116.62|114.62|121.86|119.86|122.24|120.24|114.4|112.4|0
1654703100000|2022-06-08 15:45:00|121.58|119.58|119.49|117.49|121.58|119.58|117.51|115.51|0
1654703400000|2022-06-08 15:50:00|119.39|117.39|118.81|116.81|119.77|117.77|117.32|115.32|0
1654703700000|2022-06-08 15:55:00|118.63|116.63|120.51|118.51|120.89|118.89|117.78|115.78|0
1654704000000|2022-06-08 16:00:00|120.32|118.32|118.61|116.61|122.03|120.03|116.36|114.36|0
1654704300000|2022-06-08 16:05:00|118.8|116.8|120.68|118.68|122.78|120.78|118.61|116.61|0
1654704600000|2022-06-08 16:10:00|120.3|118.3|119.35|117.35|121.06|119.06|118.97|116.97|0
1654704900000|2022-06-08 16:15:00|119.16|117.16|119.9|117.9|122|120|119.16|117.16|0
1654705200000|2022-06-08 16:20:00|119.53|117.53|124.67|122.67|126.02|124.02|119.34|117.34|0
1654705500000|2022-06-08 16:25:00|124.48|122.48|126.59|124.59|130.7|128.7|124.48|122.48|0
1654705800000|2022-06-08 16:30:00|126.79|124.79|132.67|130.67|134.46|132.46|126.59|124.59|0
1654706100000|2022-06-08 16:35:00|132.47|130.47|140.28|138.28|140.28|138.28|132.27|130.27|0
1654706400000|2022-06-08 16:40:00|140.48|138.48|144.77|142.77|144.77|142.77|138.66|136.66|0
1654706700000|2022-06-08 16:45:00|144.98|142.98|139.86|137.86|146.21|144.21|139.56|137.56|0
1654707000000|2022-06-08 16:50:00|140.06|138.06|139.74|137.74|140.88|138.88|138.68|136.68|0
1654707300000|2022-06-08 16:55:00|139.94|137.94|137.11|135.11|140.86|138.86|136.91|134.91|0
1654707600000|2022-06-08 17:00:00|136.91|134.91|142.57|140.57|143.8|141.8|136.91|134.91|0
1654707900000|2022-06-08 17:05:00|142.98|140.98|139.11|137.11|143.39|141.39|138.5|136.5|0
1654708200000|2022-06-08 17:10:00|139.31|137.31|140.52|138.52|143.38|141.38|138.7|136.7|0
1654708500000|2022-06-08 17:15:00|140.72|138.72|138.49|136.49|142.35|140.35|138.09|136.09|0
1654708800000|2022-06-08 17:20:00|138.29|136.29|141.12|139.12|141.52|139.52|138.29|136.29|0
1654709100000|2022-06-08 17:25:00|140.91|138.91|144.17|142.17|144.17|142.17|140.3|138.3|0
1654709400000|2022-06-08 17:30:00|144.59|142.59|149.13|147.13|150.91|148.91|143.97|141.97|0
1654709700000|2022-06-08 17:35:00|148.92|146.92|153.52|151.52|153.73|151.73|148.92|146.92|0
1654710000000|2022-06-08 17:40:00|153.73|151.73|146.21|144.21|153.73|151.73|145.8|143.8|0
1654710300000|2022-06-08 17:45:00|146.63|144.63|144.56|142.56|147.66|145.66|143.12|141.12|0
1654710600000|2022-06-08 17:50:00|144.35|142.35|145.89|143.89|148.27|146.27|143.43|141.43|0
1654710900000|2022-06-08 17:55:00|145.79|143.79|146.81|144.81|147.43|145.43|143.11|141.11|0
1654711200000|2022-06-08 18:00:00|147.23|145.23|145.54|143.54|147.23|145.23|142.75|140.75|0
1654711500000|2022-06-08 18:05:00|144.92|142.92|145.33|143.33|146.77|144.77|143.08|141.08|0
1654711800000|2022-06-08 18:10:00|145.12|143.12|145.32|143.32|148.42|146.42|143.68|141.68|0
1654712100000|2022-06-08 18:15:00|145.53|143.53|147.79|145.79|149.66|147.66|144.5|142.5|0
1654712400000|2022-06-08 18:20:00|148.21|146.21|147.58|145.58|149.87|147.87|145.72|143.72|0
1654712700000|2022-06-08 18:25:00|147.78|145.78|151.52|149.52|155.1|153.1|146.54|144.54|0
1654713000000|2022-06-08 18:30:00|151.94|149.94|153.19|151.19|153.4|151.4|148.4|146.4|0
1654713300000|2022-06-08 18:35:00|153.4|151.4|152.77|150.77|156.14|154.14|151.93|149.93|0
1654713600000|2022-06-08 18:40:00|152.56|150.56|147.14|145.14|152.56|150.56|146.31|144.31|0
1654713900000|2022-06-08 18:45:00|147.34|145.34|147.34|145.34|148.58|146.58|145.07|143.07|0
1654714200000|2022-06-08 18:50:00|147.13|145.13|149.82|147.82|149.82|147.82|146.51|144.51|0
1654714500000|2022-06-08 18:55:00|150.03|148.03|149.19|147.19|150.65|148.65|148.36|146.36|0
1654714800000|2022-06-08 19:00:00|149.4|147.4|151.06|149.06|153.37|151.37|149.39|147.39|0
1654715100000|2022-06-08 19:05:00|151.27|149.27|153.15|151.15|156.1|154.1|150.12|148.12|0
1654715400000|2022-06-08 19:10:00|153.57|151.57|147.51|145.51|153.99|151.99|146.68|144.68|0
1654715700000|2022-06-08 19:15:00|147.72|145.72|146.25|144.25|148.86|146.86|146.06|144.06|0
1654716000000|2022-06-08 19:20:00|146.46|144.46|141.49|139.49|146.87|144.87|140.88|138.88|0
1654716300000|2022-06-08 19:25:00|141.29|139.29|142.1|140.1|142.93|140.93|139.85|137.85|0
1654716600000|2022-06-08 19:30:00|141.69|139.69|139.43|137.43|143.75|141.75|138.42|136.42|0
1654716900000|2022-06-08 19:35:00|139.23|137.23|139.71|137.71|140.86|138.86|138.27|136.27|0
1654717200000|2022-06-08 19:40:00|139.91|137.91|141.97|139.97|142.59|140.59|139.71|137.71|0
1654717500000|2022-06-08 19:45:00|141.55|139.55|149.9|147.9|150.54|148.54|141.55|139.55|0
1654717800000|2022-06-08 19:50:00|149.27|147.27|148.84|146.84|151.59|149.59|144.66|142.66|0
1654718100000|2022-06-08 19:55:00|147.16|145.16|147.99|145.99|150.53|148.53|145.9|143.9|0
1654718400000|2022-06-08 20:00:00|147.15|145.15|149.19|147.19|149.62|147.62|146.53|144.53|0
1654718700000|2022-06-08 20:05:00|148.98|146.98|147.71|145.71|149.82|147.82|147.29|145.29|0
1654719000000|2022-06-08 20:10:00|147.92|145.92|144.97|142.97|147.92|145.92|144.97|142.97|0
1654719300000|2022-06-08 20:15:00|145.38|142.98|146.42|144.02|147.37|144.97|145.38|142.98|0
1654719600000|2022-06-08 20:20:00|146.63|144.23|145.78|143.38|146.84|144.44|145.37|142.97|0
1654719900000|2022-06-08 20:25:00|145.99|143.59|145.78|143.38|145.99|143.59|145.36|142.96|0
1654720200000|2022-06-08 20:30:00|145.68|143.28|145.14|142.74|145.78|143.38|144.72|142.32|0
1654720500000|2022-06-08 20:35:00|144.93|142.53|145.35|142.95|145.56|143.16|144.72|142.32|0
1654720800000|2022-06-08 20:40:00|145.55|143.15|146.18|143.78|146.39|143.99|145.55|143.15|0
1654721100000|2022-06-08 20:45:00|145.76|143.36|146.59|144.19|146.6|144.2|145.76|143.36|0
1654721400000|2022-06-08 20:50:00|146.38|143.98|146.06|143.66|146.59|144.19|145.12|142.72|0
1654721700000|2022-06-08 20:55:00|145.85|143.45|146.16|143.76|146.16|143.76|144.59|142.19|0
1654722000000|2022-06-08 21:00:00|145.72|143.32|145.59|143.19|146.14|143.74|145.5|143.1|0
1654722300000|2022-06-08 21:05:00|145.65|143.25|145.4|143|145.65|143.25|145.4|143|0
1654722600000|2022-06-08 21:10:00|145.37|142.97|145.25|142.85|145.37|142.97|145.25|142.85|0
1654722900000|2022-06-08 21:15:00|145.24|142.84|145.18|142.78|145.24|142.84|145.03|142.63|0
1654723200000|2022-06-08 21:20:00|145.1|142.7|145.41|143.01|145.66|143.26|145.1|142.7|0
1654723500000|2022-06-08 21:25:00|145.4|143|145.28|142.88|145.4|143|145.28|142.88|0
1654723800000|2022-06-08 21:30:00|145.31|142.91|145.91|143.51|145.91|143.51|145.31|142.91|0
1654724100000|2022-06-08 21:35:00|145.82|143.42|145.79|143.39|145.82|143.42|145.64|143.24|0
1654724400000|2022-06-08 21:40:00|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654724700000|2022-06-08 21:45:00|145.88|143.48|145.89|143.49|145.99|143.59|145.84|143.44|0
1654725000000|2022-06-08 21:50:00|145.72|143.32|145.64|143.24|145.74|143.34|145.53|143.13|0
1654725300000|2022-06-08 21:55:00|145.55|143.15|145.52|143.12|145.77|143.37|145.46|143.06|0
1654725600000|2022-06-08 22:00:00|146.08|143.68|148.28|145.88|148.28|145.88|145.76|143.36|0
1654725900000|2022-06-08 22:05:00|148.07|145.67|147.22|144.82|148.07|145.67|147.22|144.82|0
1654726200000|2022-06-08 22:10:00|147.33|144.93|147|144.6|147.64|145.24|146.79|144.39|0
1654726500000|2022-06-08 22:15:00|146.79|144.39|146.79|144.39|146.79|144.39|146.37|143.97|0
1654726800000|2022-06-08 22:20:00|146.58|144.18|146.99|144.59|147.2|144.8|146.15|143.75|0
1654727100000|2022-06-08 22:25:00|146.78|144.38|145.93|143.53|146.78|144.38|145.52|143.12|0
1654727400000|2022-06-08 22:30:00|145.72|143.32|145.09|142.69|145.72|143.32|144.68|142.28|0
1654727700000|2022-06-08 22:35:00|145.3|142.9|144.98|142.58|146.14|143.74|144.78|142.38|0
1654728000000|2022-06-08 22:40:00|144.67|142.27|144.87|142.47|145.08|142.68|144.66|142.26|0
1654728300000|2022-06-08 22:45:00|144.98|142.58|144.65|142.25|145.28|142.88|144.65|142.25|0
1654728600000|2022-06-08 22:50:00|144.86|142.46|144.02|141.62|144.86|142.46|144.02|141.62|0
1654728900000|2022-06-08 22:55:00|143.81|141.41|144.01|141.61|144.23|141.83|143.6|141.2|0
1654729200000|2022-06-08 23:00:00|144.22|141.82|144.01|141.61|144.43|142.03|143.39|140.99|0
1654729500000|2022-06-08 23:05:00|144.12|141.72|143.9|141.5|144.22|141.82|143.38|140.98|0
1654729800000|2022-06-08 23:10:00|144|141.6|143.37|140.97|144|141.6|143.37|140.97|0
1654730100000|2022-06-08 23:15:00|143.16|140.76|143.16|140.76|143.37|140.97|143.16|140.76|0
1654730400000|2022-06-08 23:20:00|143.15|140.75|143.56|141.16|143.57|141.17|142.94|140.54|0
1654730700000|2022-06-08 23:25:00|143.67|141.27|144.71|142.31|145.13|142.73|143.67|141.27|0
1654731000000|2022-06-08 23:30:00|144.81|142.41|143.55|141.15|144.81|142.41|142.93|140.53|0
1654731300000|2022-06-08 23:35:00|143.66|141.26|144.8|142.4|144.8|142.4|143.66|141.26|0
1654731600000|2022-06-08 23:40:00|144.7|142.3|143.85|141.45|145.32|142.92|143.54|141.14|0
1654731900000|2022-06-08 23:45:00|143.75|141.35|143.12|140.72|143.75|141.35|143.12|140.72|0
1654732200000|2022-06-08 23:50:00|142.91|140.51|145.3|142.9|145.3|142.9|142.91|140.51|0
1654732500000|2022-06-08 23:55:00|145.4|143|144.14|141.74|145.61|143.21|144.14|141.74|0
1654732800000|2022-06-09 00:00:00|143.52|141.12|146.23|143.83|146.44|144.04|141.44|139.04|0
1654733100000|2022-06-09 00:05:00|146.44|144.04|145.8|143.4|146.86|144.46|144.76|142.36|0
1654733400000|2022-06-09 00:10:00|145.59|143.19|145.8|143.4|147.06|144.66|144.76|142.36|0
1654733700000|2022-06-09 00:15:00|146.22|143.82|147.68|145.28|149.06|146.66|145.8|143.4|0
1654734000000|2022-06-09 00:20:00|147.58|145.18|145.89|143.49|148.32|145.92|144.95|142.55|0
1654734300000|2022-06-09 00:25:00|146.09|143.69|146.09|143.69|146.93|144.53|145.88|143.48|0
1654734600000|2022-06-09 00:30:00|145.88|143.48|146.29|143.89|147.76|145.36|145.67|143.27|0
1654734900000|2022-06-09 00:35:00|146.08|143.68|148.7|146.3|149.65|147.25|145.66|143.26|0
1654735200000|2022-06-09 00:40:00|148.8|146.4|151.97|149.57|153.03|150.63|148.8|146.4|0
1654735500000|2022-06-09 00:45:00|151.76|149.36|150.48|148.08|152.18|149.78|150.27|147.87|0
1654735800000|2022-06-09 00:50:00|150.17|147.77|150.68|148.28|151.11|148.71|149.84|147.44|0
1654736100000|2022-06-09 00:55:00|150.9|148.5|151.74|149.34|152.16|149.76|150.47|148.07|0
1654736400000|2022-06-09 01:00:00|151.95|149.55|152.16|149.76|153.01|150.61|150.89|148.49|0
1654736700000|2022-06-09 01:05:00|152.37|149.97|151.3|148.9|152.79|150.39|151.3|148.9|0
1654737000000|2022-06-09 01:10:00|151.51|149.11|151.08|148.68|152.47|150.07|149.81|147.41|0
1654737300000|2022-06-09 01:15:00|150.87|148.47|151.29|148.89|152.25|149.85|149.81|147.41|0
1654737600000|2022-06-09 01:20:00|151.08|148.68|151.92|149.52|151.92|149.52|150.86|148.46|0
1654737900000|2022-06-09 01:25:00|151.71|149.31|154.04|151.64|154.69|152.29|151.6|149.2|0
1654738200000|2022-06-09 01:30:00|154.26|151.86|152.12|149.72|154.68|152.28|151.91|149.51|0
1654738500000|2022-06-09 01:35:00|151.91|149.51|157.46|155.06|157.68|155.28|151.69|149.29|0
1654738800000|2022-06-09 01:40:00|157.25|154.85|156.59|154.19|157.89|155.49|155.52|153.12|0
1654739100000|2022-06-09 01:45:00|157.24|154.84|156.92|154.52|158.53|156.13|156.59|154.19|0
1654739400000|2022-06-09 01:50:00|157.02|154.62|155.72|153.32|157.02|154.62|155.19|152.79|0
1654739700000|2022-06-09 01:55:00|155.94|153.54|155.72|153.32|156.15|153.75|155.19|152.79|0
1654740000000|2022-06-09 02:00:00|155.83|153.43|155.07|152.67|155.93|153.53|154.86|152.46|0
1654740300000|2022-06-09 02:05:00|155.18|152.78|153.57|151.17|155.18|152.78|153.46|151.06|0
1654740600000|2022-06-09 02:10:00|153.78|151.38|152.92|150.52|153.99|151.59|152.28|149.88|0
1654740900000|2022-06-09 02:15:00|152.71|150.31|154.19|151.79|155.05|152.65|152.49|150.09|0
1654741200000|2022-06-09 02:20:00|154.41|152.01|155.69|153.29|156.12|153.72|154.19|151.79|0
1654741500000|2022-06-09 02:25:00|155.47|153.07|155.68|153.28|156.33|153.93|155.47|153.07|0
1654741800000|2022-06-09 02:30:00|155.79|153.39|154.18|151.78|156.11|153.71|154.18|151.78|0
1654742100000|2022-06-09 02:35:00|154.39|151.99|153.32|150.92|154.39|151.99|153.1|150.7|0
1654742400000|2022-06-09 02:40:00|153.1|150.7|153.95|151.55|154.38|151.98|153.1|150.7|0
1654742700000|2022-06-09 02:45:00|153.74|151.34|152.02|149.62|153.95|151.55|151.81|149.41|0
1654743000000|2022-06-09 02:50:00|152.24|149.84|152.02|149.62|153.51|151.11|152.02|149.62|0
1654743300000|2022-06-09 02:55:00|151.81|149.41|152.44|150.04|153.29|150.89|151.81|149.41|0
1654743600000|2022-06-09 03:00:00|152.34|149.94|151.37|148.97|152.86|150.46|150.73|148.33|0
1654743900000|2022-06-09 03:05:00|151.58|149.18|152.43|150.03|152.54|150.14|151.58|149.18|0
1654744200000|2022-06-09 03:10:00|152.64|150.24|152.85|150.45|152.85|150.45|152.42|150.02|0
1654744500000|2022-06-09 03:15:00|152.63|150.23|151.99|149.59|153.91|151.51|151.89|149.49|0
1654744800000|2022-06-09 03:20:00|151.77|149.37|151.98|149.58|152.73|150.33|151.35|148.95|0
1654745100000|2022-06-09 03:25:00|152.19|149.79|151.34|148.94|152.19|149.79|151.13|148.73|0
1654745400000|2022-06-09 03:30:00|151.45|149.05|152.18|149.78|152.18|149.78|151.12|148.72|0
1654745700000|2022-06-09 03:35:00|152.08|149.68|152.17|149.77|152.18|149.78|151.75|149.35|0
1654746000000|2022-06-09 03:40:00|151.96|149.56|151.11|148.71|152.81|150.41|150.89|148.49|0
1654746300000|2022-06-09 03:45:00|151|148.6|149.83|147.43|151.64|149.24|149.61|147.21|0
1654746600000|2022-06-09 03:50:00|149.72|147.32|149.4|147|149.72|147.32|148.45|146.05|0
1654746900000|2022-06-09 03:55:00|149.18|146.78|149.6|147.2|149.81|147.41|149.18|146.78|0
1654747200000|2022-06-09 04:00:00|149.39|146.99|148.96|146.56|149.81|147.41|148.75|146.35|0
1654747500000|2022-06-09 04:05:00|148.86|146.46|149.8|147.4|149.8|147.4|148.75|146.35|0
1654747800000|2022-06-09 04:10:00|149.59|147.19|149.37|146.97|150.22|147.82|148.95|146.55|0
1654748100000|2022-06-09 04:15:00|149.27|146.87|149.58|147.18|149.79|147.39|148.95|146.55|0
1654748400000|2022-06-09 04:20:00|149.36|146.96|149.57|147.17|149.79|147.39|149.15|146.75|0
1654748700000|2022-06-09 04:25:00|149.36|146.96|149.35|146.95|149.67|147.27|148.93|146.53|0
1654749000000|2022-06-09 04:30:00|149.14|146.74|149.03|146.63|149.35|146.95|148.82|146.42|0
1654749300000|2022-06-09 04:35:00|148.92|146.52|149.87|147.47|149.98|147.58|148.92|146.52|0
1654749600000|2022-06-09 04:40:00|149.97|147.57|149.54|147.14|150.18|147.78|149.54|147.14|0
1654749900000|2022-06-09 04:45:00|149.76|147.36|149.75|147.35|150.6|148.2|149.75|147.35|0
1654750200000|2022-06-09 04:50:00|149.96|147.56|149.11|146.71|149.96|147.56|149.01|146.61|0
1654750500000|2022-06-09 04:55:00|149.32|146.92|149.74|147.34|150.06|147.66|149.11|146.71|0
1654750800000|2022-06-09 05:00:00|150.37|147.97|150.15|147.75|151.01|148.61|148.89|146.49|0
1654751100000|2022-06-09 05:05:00|149.73|147.33|146.67|144.27|149.73|147.33|146.56|144.16|0
1654751400000|2022-06-09 05:10:00|146.56|144.16|148.03|145.63|148.03|145.63|145.92|143.52|0
1654751700000|2022-06-09 05:15:00|148.02|145.62|148.65|146.25|148.86|146.46|147.6|145.2|0
1654752000000|2022-06-09 05:20:00|148.86|146.46|149.28|146.88|150.13|147.73|148.23|145.83|0
1654752300000|2022-06-09 05:25:00|149.07|146.67|147.79|145.39|149.07|146.67|147.58|145.18|0
1654752600000|2022-06-09 05:30:00|147.69|145.29|148.63|146.23|149.48|147.08|146.22|143.82|0
1654752900000|2022-06-09 05:35:00|148.84|146.44|151.81|149.41|151.81|149.41|148.42|146.02|0
1654753200000|2022-06-09 05:40:00|151.6|149.2|153.09|150.69|154.59|152.19|150.96|148.56|0
1654753500000|2022-06-09 05:45:00|153.2|150.8|152.65|150.25|155.01|152.61|152.44|150.04|0
1654753800000|2022-06-09 05:50:00|152.44|150.04|154.69|152.29|154.79|152.39|152.01|149.61|0
1654754100000|2022-06-09 05:55:00|154.57|152.17|155.54|153.14|155.65|153.25|154.36|151.96|0
1654754400000|2022-06-09 06:00:00|155.64|153.24|154.78|152.38|157.36|154.96|153.5|151.1|0
1654754700000|2022-06-09 06:05:00|154.67|152.27|153.38|150.98|157.25|154.85|153.27|150.87|0
1654755000000|2022-06-09 06:10:00|153.48|151.08|153.8|151.4|156.28|153.88|152.84|150.44|0
1654755300000|2022-06-09 06:15:00|153.91|151.51|155.39|152.99|155.5|153.1|153.47|151.07|0
1654755600000|2022-06-09 06:20:00|155.82|153.42|155.38|152.98|156.03|153.63|154.96|152.56|0
1654755900000|2022-06-09 06:25:00|155.17|152.77|156.02|153.62|157.1|154.7|155.17|152.77|0
1654756200000|2022-06-09 06:30:00|155.59|153.19|154.84|152.44|156.23|153.83|154.52|152.12|0
1654756500000|2022-06-09 06:35:00|154.94|152.54|153.44|151.04|154.94|152.54|152.59|150.19|0
1654756800000|2022-06-09 06:40:00|153.23|150.83|153.76|151.36|155.15|152.75|152.59|150.19|0
1654757100000|2022-06-09 06:45:00|153.86|151.46|152.79|150.39|154.08|151.68|151.94|149.54|0
1654757400000|2022-06-09 06:50:00|152.9|150.5|150.87|148.47|152.9|150.5|150.87|148.47|0
1654757700000|2022-06-09 06:55:00|150.66|148.26|149.39|146.99|150.66|148.26|149.39|146.99|0
1654758000000|2022-06-09 07:00:00|149.18|146.78|148.54|146.14|153.42|151.02|147.91|145.51|0
1654758300000|2022-06-09 07:05:00|148.34|146.34|145.39|143.39|149.18|147.18|144.98|142.98|0
1654758600000|2022-06-09 07:10:00|145.6|143.6|148.75|146.75|148.75|146.75|144.77|142.77|0
1654758900000|2022-06-09 07:15:00|148.96|146.96|148.85|146.85|150.22|148.22|147.48|145.48|0
1654759200000|2022-06-09 07:20:00|148.95|146.95|146.21|144.21|149.37|147.37|144.96|142.96|0
1654759500000|2022-06-09 07:25:00|146|144|146.2|144.2|147.05|145.05|145.37|143.37|0
1654759800000|2022-06-09 07:30:00|145.99|143.99|153.9|151.9|155.18|153.18|145.99|143.99|0
1654760100000|2022-06-09 07:35:00|154.11|152.11|152.19|150.19|155.17|153.17|151.77|149.77|0
1654760400000|2022-06-09 07:40:00|151.77|149.77|151.13|149.13|153.04|151.04|150.6|148.6|0
1654760700000|2022-06-09 07:45:00|151.34|149.34|149.85|147.85|151.55|149.55|148.59|146.59|0
1654761000000|2022-06-09 07:50:00|149.64|147.64|146.91|144.91|149.64|147.64|145.86|143.86|0
1654761300000|2022-06-09 07:55:00|147.12|145.12|147.11|145.11|148.58|146.58|146.49|144.49|0
1654761600000|2022-06-09 08:00:00|147.95|145.95|148.78|146.78|150.26|148.26|147.32|145.32|0
1654761900000|2022-06-09 08:05:00|148.99|146.99|150.46|148.46|152.69|150.69|148.57|146.57|0
1654762200000|2022-06-09 08:10:00|150.57|148.57|150.67|148.67|151.94|149.94|149.82|147.82|0
1654762500000|2022-06-09 08:15:00|150.66|148.66|149.81|147.81|150.88|148.88|149.29|147.29|0
1654762800000|2022-06-09 08:20:00|149.92|147.92|148.33|146.33|151.29|149.29|148.12|146.12|0
1654763100000|2022-06-09 08:25:00|148.54|146.54|147.91|145.91|149.17|147.17|147.7|145.7|0
1654763400000|2022-06-09 08:30:00|148.12|146.12|144.18|142.18|148.12|146.12|143.97|141.97|0
1654763700000|2022-06-09 08:35:00|143.97|141.97|143.55|141.55|143.97|141.97|141.27|139.27|0
1654764000000|2022-06-09 08:40:00|143.45|141.45|143.33|141.33|143.96|141.96|142.3|140.3|0
1654764300000|2022-06-09 08:45:00|143.12|141.12|137.46|135.46|143.12|141.12|137.46|135.46|0
1654764600000|2022-06-09 08:50:00|137.35|135.35|136.86|134.86|137.44|135.44|134.83|132.83|0
1654764900000|2022-06-09 08:55:00|136.66|134.66|133.81|131.81|137.47|135.47|133.81|131.81|0
1654765200000|2022-06-09 09:00:00|134.02|132.02|134.21|132.21|135.23|133.23|133.61|131.61|0
1654765500000|2022-06-09 09:05:00|134.01|132.01|134.61|132.61|135.83|133.83|133.6|131.6|0
1654765800000|2022-06-09 09:10:00|134.81|132.81|136.22|134.22|136.22|134.22|134.4|132.4|0
1654766100000|2022-06-09 09:15:00|136.02|134.02|136.73|134.73|137.23|135.23|135.4|133.4|0
1654766400000|2022-06-09 09:20:00|136.82|134.82|136.61|134.61|137.54|135.54|136.41|134.41|0
1654766700000|2022-06-09 09:25:00|136.72|134.72|136.81|134.81|137.02|135.02|135.59|133.59|0
1654767000000|2022-06-09 09:30:00|136.4|134.4|135.18|133.18|137.01|135.01|134.77|132.77|0
1654767300000|2022-06-09 09:35:00|135.08|133.08|134.87|132.87|135.38|133.38|134.16|132.16|0
1654767600000|2022-06-09 09:40:00|134.76|132.76|136.99|134.99|137.4|135.4|134.66|132.66|0
1654767900000|2022-06-09 09:45:00|136.79|134.79|135.97|133.97|137.19|135.19|135.97|133.97|0
1654768200000|2022-06-09 09:50:00|136.17|134.17|136.36|134.36|137.08|135.08|134.95|132.95|0
1654768500000|2022-06-09 09:55:00|136.57|134.57|137.38|135.38|139.02|137.02|136.36|134.36|0
1654768800000|2022-06-09 10:00:00|137.17|135.17|137.78|135.78|137.78|135.78|136.35|134.35|0
1654769100000|2022-06-09 10:05:00|137.57|135.57|137.97|135.97|138.19|136.19|136.75|134.75|0
1654769400000|2022-06-09 10:10:00|137.77|135.77|137.35|135.35|139.82|137.82|137.35|135.35|0
1654769700000|2022-06-09 10:15:00|137.56|135.56|134.9|132.9|137.76|135.76|134.5|132.5|0
1654770000000|2022-06-09 10:20:00|135.01|133.01|130.87|128.87|135.11|133.11|130.07|128.07|0
1654770300000|2022-06-09 10:25:00|130.67|128.67|127.82|125.82|131.47|129.47|127.82|125.82|0
1654770600000|2022-06-09 10:30:00|127.22|125.22|128.01|126.01|128.21|126.21|126.24|124.24|0
1654770900000|2022-06-09 10:35:00|128.11|126.11|130.18|128.18|130.18|128.18|127.12|125.12|0
1654771200000|2022-06-09 10:40:00|130.78|128.78|129.98|127.98|130.98|128.98|128.99|126.99|0
1654771500000|2022-06-09 10:45:00|130.18|128.18|130.57|128.57|131.17|129.17|129.57|127.57|0
1654771800000|2022-06-09 10:50:00|130.37|128.37|127.78|125.78|130.57|128.57|127.38|125.38|0
1654772100000|2022-06-09 10:55:00|127.97|125.97|129.75|127.75|129.96|127.96|127.97|125.97|0
1654772400000|2022-06-09 11:00:00|129.95|127.95|130.74|128.74|131.35|129.35|129.75|127.75|0
1654772700000|2022-06-09 11:05:00|131.14|129.14|130.93|128.93|132.34|130.34|130.54|128.54|0
1654773000000|2022-06-09 11:10:00|130.73|128.73|129.33|127.33|130.93|128.93|129.33|127.33|0
1654773300000|2022-06-09 11:15:00|129.53|127.53|131.72|129.72|131.82|129.82|128.93|126.93|0
1654773600000|2022-06-09 11:20:00|131.82|129.82|127.33|125.33|132.52|130.52|123.99|121.99|0
1654773900000|2022-06-09 11:25:00|127.92|125.92|130.3|128.3|131.3|129.3|127.13|125.13|0
1654774200000|2022-06-09 11:30:00|130.21|128.21|132.7|130.7|132.81|130.81|129.1|127.1|0
1654774500000|2022-06-09 11:35:00|132.9|130.9|131.99|129.99|133.51|131.51|131.49|129.49|0
1654774800000|2022-06-09 11:40:00|132.09|130.09|130.58|128.58|133|131|130.48|128.48|0
1654775100000|2022-06-09 11:45:00|130.38|128.38|137.42|135.42|137.93|135.93|126.11|124.11|0
1654775400000|2022-06-09 11:50:00|137.63|135.63|138.94|136.94|138.94|136.94|134.47|132.47|0
1654775700000|2022-06-09 11:55:00|138.74|136.74|138.73|136.73|141.1|139.1|138.12|136.12|0
1654776000000|2022-06-09 12:00:00|138.94|136.94|139.34|137.34|141.19|139.19|138.73|136.73|0
1654776300000|2022-06-09 12:05:00|139.45|137.45|140.15|138.15|141.39|139.39|138.72|136.72|0
1654776600000|2022-06-09 12:10:00|140.56|138.56|145.74|143.74|145.95|143.95|140.15|138.15|0
1654776900000|2022-06-09 12:15:00|146.16|144.16|144.9|142.9|147.21|145.21|143.86|141.86|0
1654777200000|2022-06-09 12:20:00|145.53|143.53|148.87|146.87|150.14|148.14|145.32|143.32|0
1654777500000|2022-06-09 12:25:00|148.66|146.66|147.28|145.28|152.44|150.44|146.56|144.56|0
1654777800000|2022-06-09 12:30:00|147.38|145.38|149.37|147.37|151.06|149.06|144.67|142.67|0
1654778100000|2022-06-09 12:35:00|149.68|147.68|149.26|147.26|152.43|150.43|148.84|146.84|0
1654778400000|2022-06-09 12:40:00|148.83|146.83|158.83|156.83|159.26|157.26|148.62|146.62|0
1654778700000|2022-06-09 12:45:00|159.04|157.04|159.04|157.04|159.26|157.26|156.04|154.04|0
1654779000000|2022-06-09 12:50:00|158.82|156.82|161.66|159.66|162.5|160.5|158.39|156.39|0
1654779300000|2022-06-09 12:55:00|161.88|159.88|159.07|157.07|161.88|159.88|157.78|155.78|0
1654779600000|2022-06-09 13:00:00|159.28|157.28|157.13|155.13|160.57|158.57|157.13|155.13|0
1654779900000|2022-06-09 13:05:00|157.34|155.34|161.54|159.54|161.65|159.65|157.12|155.12|0
1654780200000|2022-06-09 13:10:00|161.65|159.65|164.46|162.46|164.46|162.46|156.26|154.26|0
1654780500000|2022-06-09 13:15:00|164.25|162.25|164.24|162.24|166.43|164.43|162.5|160.5|0
1654780800000|2022-06-09 13:20:00|163.59|161.59|162.93|160.93|163.59|161.59|161.2|159.2|0
1654781100000|2022-06-09 13:25:00|162.49|160.49|164.66|162.66|164.66|162.66|161.41|159.41|0
1654781400000|2022-06-09 13:30:00|164.45|162.45|155.64|153.64|170.26|168.26|153.38|151.38|0
1654781700000|2022-06-09 13:35:00|155|153|165.86|163.86|165.86|163.86|153.09|151.09|0
1654782000000|2022-06-09 13:40:00|166.29|164.29|168.7|166.7|173.11|171.11|162.16|160.16|0
1654782300000|2022-06-09 13:45:00|169.14|167.14|160.18|158.18|172.22|170.22|156.3|154.3|0
1654782600000|2022-06-09 13:50:00|159.75|157.75|147.56|145.56|160.62|158.62|144.42|142.42|0
1654782900000|2022-06-09 13:55:00|148.41|146.41|145.39|143.39|150.3|148.3|145.25|143.25|0
1654783200000|2022-06-09 14:00:00|145.29|143.29|151.26|149.26|151.48|149.48|144.97|142.97|0
1654783500000|2022-06-09 14:05:00|151.69|149.69|160.68|158.68|160.79|158.79|150.84|148.84|0
1654783800000|2022-06-09 14:10:00|161.98|159.98|161.48|159.48|167.58|165.58|160.03|158.03|0
1654784100000|2022-06-09 14:15:00|161.26|159.26|156.76|154.76|162.56|160.56|151.84|149.84|0
1654784400000|2022-06-09 14:20:00|155.47|153.47|155.89|153.89|158.05|156.05|153.54|151.54|0
1654784700000|2022-06-09 14:25:00|155.25|153.25|152.89|150.89|157.4|155.4|152.89|150.89|0
1654785000000|2022-06-09 14:30:00|151.19|149.19|154.16|152.16|156.53|154.53|147.59|145.59|0
1654785300000|2022-06-09 14:35:00|154.38|152.38|150.75|148.75|155.23|153.23|149.9|147.9|0
1654785600000|2022-06-09 14:40:00|150.86|148.86|158.02|156.02|160.62|158.62|150.32|148.32|0
1654785900000|2022-06-09 14:45:00|157.8|155.8|161.05|159.05|162.79|160.79|157.59|155.59|0
1654786200000|2022-06-09 14:50:00|161.7|159.7|168.63|166.63|169.52|167.52|161.48|159.48|0
1654786500000|2022-06-09 14:55:00|169.29|167.29|164.24|162.24|170.84|168.84|162.71|160.71|0
1654786800000|2022-06-09 15:00:00|164.46|162.46|171.94|169.94|172.83|170.83|163.58|161.58|0
1654787100000|2022-06-09 15:05:00|171.72|169.72|170.91|168.91|175.49|173.49|170.69|168.69|0
1654787400000|2022-06-09 15:10:00|170.69|168.69|168.12|166.12|171.9|169.9|167.41|165.41|0
1654787700000|2022-06-09 15:15:00|167.46|165.46|169.21|167.21|170.53|168.53|166.8|164.8|0
1654788000000|2022-06-09 15:20:00|168.99|166.99|165.26|163.26|169.43|167.43|163.74|161.74|0
1654788300000|2022-06-09 15:25:00|165.05|163.05|169.2|167.2|170.08|168.08|164.18|162.18|0
1654788600000|2022-06-09 15:30:00|169.64|167.64|168.75|166.75|172.28|170.28|166.35|164.35|0
1654788900000|2022-06-09 15:35:00|169.19|167.19|167.21|165.21|170.29|168.29|165.14|163.14|0
1654789200000|2022-06-09 15:40:00|166.45|164.45|160.04|158.04|166.45|164.45|156.39|154.39|0
1654789500000|2022-06-09 15:45:00|160.68|158.68|168.77|166.77|169.43|167.43|158.51|156.51|0
1654789800000|2022-06-09 15:50:00|168.55|166.55|167.22|165.22|172.53|170.53|167|165|0
1654790100000|2022-06-09 15:55:00|167|165|163.49|161.49|167.66|165.66|163.05|161.05|0
1654790400000|2022-06-09 16:00:00|163.7|161.7|165.67|163.67|166.11|164.11|161.09|159.09|0
1654790700000|2022-06-09 16:05:00|165.45|163.45|168.08|166.08|169.85|167.85|164.79|162.79|0
1654791000000|2022-06-09 16:10:00|168.52|166.52|170.75|168.75|173.84|171.84|167.86|165.86|0
1654791300000|2022-06-09 16:15:00|171.19|169.19|170.31|168.31|172.97|170.97|169.86|167.86|0
1654791600000|2022-06-09 16:20:00|170.08|168.08|168.1|166.1|170.3|168.3|166.12|164.12|0
1654791900000|2022-06-09 16:25:00|168.32|166.32|163.51|161.51|168.98|166.98|161.87|159.87|0
1654792200000|2022-06-09 16:30:00|163.4|161.4|162.52|160.52|165.37|163.37|161|159|0
1654792500000|2022-06-09 16:35:00|162.74|160.74|161.86|159.86|163.39|161.39|160.13|158.13|0
1654792800000|2022-06-09 16:40:00|161.43|159.43|158.38|156.38|162.73|160.73|157.09|155.09|0
1654793100000|2022-06-09 16:45:00|158.6|156.6|160.76|158.76|161.63|159.63|157.95|155.95|0
1654793400000|2022-06-09 16:50:00|160.54|158.54|162.72|160.72|162.72|160.72|157.51|155.51|0
1654793700000|2022-06-09 16:55:00|163.15|161.15|155.77|153.77|164.68|162.68|154.27|152.27|0
1654794000000|2022-06-09 17:00:00|155.13|153.13|155.14|153.14|157.07|155.07|153.2|151.2|0
1654794300000|2022-06-09 17:05:00|155.36|153.36|154.92|152.92|155.36|153.36|150.41|148.41|0
1654794600000|2022-06-09 17:10:00|154.27|152.27|154.27|152.27|155.57|153.57|151.69|149.69|0
1654794900000|2022-06-09 17:15:00|154.7|152.7|155.12|153.12|157.07|155.07|153.52|151.52|0
1654795200000|2022-06-09 17:20:00|155.34|153.34|160.98|158.98|161.42|159.42|154.69|152.69|0
1654795500000|2022-06-09 17:25:00|161.42|159.42|164.27|162.27|165.59|163.59|160.33|158.33|0
1654795800000|2022-06-09 17:30:00|165.37|163.37|168.02|166.02|170.02|168.02|165.15|163.15|0
1654796100000|2022-06-09 17:35:00|168.47|166.47|168.46|166.46|171.8|169.8|167.35|165.35|0
1654796400000|2022-06-09 17:40:00|168.9|166.9|173.26|171.26|173.48|171.48|168.24|166.24|0
1654796700000|2022-06-09 17:45:00|172.36|170.36|169.24|167.24|173.48|171.48|168.8|166.8|0
1654797000000|2022-06-09 17:50:00|169.02|167.02|168.57|166.57|169.24|167.24|167.24|165.24|0
1654797300000|2022-06-09 17:55:00|168.79|166.79|163.49|161.49|169.01|167.01|163.05|161.05|0
1654797600000|2022-06-09 18:00:00|163.27|161.27|169.67|167.67|170.78|168.78|163.27|161.27|0
1654797900000|2022-06-09 18:05:00|169.89|167.89|169.44|167.44|171.89|169.89|167.45|165.45|0
1654798200000|2022-06-09 18:10:00|169.66|167.66|168.77|166.77|173.45|171.45|168.33|166.33|0
1654798500000|2022-06-09 18:15:00|168.99|166.99|170.32|168.32|171.43|169.43|167.88|165.88|0
1654798800000|2022-06-09 18:20:00|170.1|168.1|175.68|173.68|176.36|174.36|168.32|166.32|0
1654799100000|2022-06-09 18:25:00|175.23|173.23|172.32|170.32|177.03|175.03|170.98|168.98|0
1654799400000|2022-06-09 18:30:00|172.54|170.54|178.38|176.38|179.17|177.17|172.54|170.54|0
1654799700000|2022-06-09 18:35:00|178.83|176.83|180.41|178.41|181.77|179.77|177.47|175.47|0
1654800000000|2022-06-09 18:40:00|180.63|178.63|182.74|180.74|183.58|181.58|179.95|177.95|0
1654800300000|2022-06-09 18:45:00|183.19|181.19|180.93|178.93|183.41|181.41|178.92|176.92|0
1654800600000|2022-06-09 18:50:00|181.38|179.38|182.5|180.5|183.85|181.85|179.36|177.36|0
1654800900000|2022-06-09 18:55:00|182.73|180.73|189.06|187.06|189.29|187.29|180.92|178.92|0
1654801200000|2022-06-09 19:00:00|189.29|187.29|197.97|195.97|197.97|195.97|188.83|186.83|0
1654801500000|2022-06-09 19:05:00|198.2|196.2|200.72|198.72|202.56|200.56|197.05|195.05|0
1654801800000|2022-06-09 19:10:00|200.95|198.95|203.24|201.24|203.24|201.24|198.88|196.88|0
1654802100000|2022-06-09 19:15:00|203.47|201.47|199.79|197.79|203.71|201.71|197.95|195.95|0
1654802400000|2022-06-09 19:20:00|200.02|198.02|199.32|197.32|203.24|201.24|197.38|195.38|0
1654802700000|2022-06-09 19:25:00|199.09|197.09|209.02|207.02|209.02|207.02|199.09|197.09|0
1654803000000|2022-06-09 19:30:00|209.95|207.95|212.74|210.74|212.74|210.74|208.09|206.09|0
1654803300000|2022-06-09 19:35:00|212.97|210.97|211.34|209.34|213.21|211.21|209.01|207.01|0
1654803600000|2022-06-09 19:40:00|211.57|209.57|219.28|217.28|220.21|218.21|211.57|209.57|0
1654803900000|2022-06-09 19:45:00|219.98|217.98|225.12|223.12|228.87|226.87|219.28|217.28|0
1654804200000|2022-06-09 19:50:00|225.82|223.82|225.23|223.23|228.87|226.87|221.37|219.37|0
1654804500000|2022-06-09 19:55:00|222.89|220.89|238.92|236.92|238.92|236.92|222.89|220.89|0
1654804800000|2022-06-09 20:00:00|238.45|236.45|237.26|235.26|238.45|236.45|235.84|233.84|0
1654805100000|2022-06-09 20:05:00|237.02|235.02|237.97|235.97|238.21|236.21|234.41|232.41|0
1654805400000|2022-06-09 20:10:00|237.73|235.73|234.17|232.17|238.21|236.21|234.17|232.17|0
1654805700000|2022-06-09 20:15:00|235.08|232.68|235.55|233.15|237.69|235.29|234.61|232.21|0
1654806000000|2022-06-09 20:20:00|235.79|233.39|234.84|232.44|235.79|233.39|233.89|231.49|0
1654806300000|2022-06-09 20:25:00|234.73|232.33|234.36|231.96|236.02|233.62|234.36|231.96|0
1654806600000|2022-06-09 20:30:00|233.65|231.25|235.78|233.38|235.78|233.38|233.54|231.14|0
1654806900000|2022-06-09 20:35:00|235.9|233.5|236.49|234.09|236.49|234.09|235.07|232.67|0
1654807200000|2022-06-09 20:40:00|236.25|233.85|235.3|232.9|236.49|234.09|234.83|232.43|0
1654807500000|2022-06-09 20:45:00|235.06|232.66|233.05|230.65|235.06|232.66|232.93|230.53|0
1654807800000|2022-06-09 20:50:00|232.69|230.29|232.93|230.53|234.11|231.71|232.69|230.29|0
1654808100000|2022-06-09 20:55:00|233.05|230.65|231.39|228.99|233.4|231|230.33|227.93|0
1654808400000|2022-06-09 21:00:00|231.06|228.66|231.71|229.31|232.19|229.79|231.06|228.66|0
1654808700000|2022-06-09 21:05:00|231.75|229.35|231.78|229.38|232.06|229.66|231.26|228.86|0
1654809000000|2022-06-09 21:10:00|231.95|229.55|230.91|228.51|232.81|230.41|230.74|228.34|0
1654809300000|2022-06-09 21:15:00|231.15|228.75|231.25|228.85|231.91|229.51|230.16|227.76|0
1654809600000|2022-06-09 21:20:00|231.08|228.68|231.01|228.61|231.42|229.02|231.01|228.61|0
1654809900000|2022-06-09 21:25:00|231.08|228.68|231.25|228.85|231.32|228.92|230.83|228.43|0
1654810200000|2022-06-09 21:30:00|231.18|228.78|230.93|228.53|231.42|229.02|230.87|228.47|0
1654810500000|2022-06-09 21:35:00|230.87|228.47|230.86|228.46|231.07|228.67|230.69|228.29|0
1654810800000|2022-06-09 21:40:00|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1654811100000|2022-06-09 21:45:00|230.92|228.52|230.82|228.42|230.92|228.52|230.82|228.42|0
1654811400000|2022-06-09 21:50:00|230.58|228.18|230.68|228.28|230.82|228.42|230.58|228.18|0
1654811700000|2022-06-09 21:55:00|230.61|228.21|229.41|227.01|231.13|228.73|228.96|226.56|0
1654812000000|2022-06-09 22:00:00|229.46|227.06|230.99|228.59|233|230.6|228.87|226.47|0
1654812300000|2022-06-09 22:05:00|231.11|228.71|232.88|230.48|232.88|230.48|230.99|228.59|0
1654812600000|2022-06-09 22:10:00|233.11|230.71|234.29|231.89|234.29|231.89|232.87|230.47|0
1654812900000|2022-06-09 22:15:00|234.53|232.13|234.18|231.78|235|232.6|233.11|230.71|0
1654813200000|2022-06-09 22:20:00|234.05|231.65|236.18|233.78|236.42|234.02|234.05|231.65|0
1654813500000|2022-06-09 22:25:00|235.95|233.55|235.47|233.07|236.3|233.9|235.23|232.83|0
1654813800000|2022-06-09 22:30:00|235.7|233.3|234.99|232.59|236.18|233.78|234.75|232.35|0
1654814100000|2022-06-09 22:35:00|234.75|232.35|234.51|232.11|234.75|232.35|234.28|231.88|0
1654814400000|2022-06-09 22:40:00|234.28|231.88|234.75|232.35|234.75|232.35|234.28|231.88|0
1654814700000|2022-06-09 22:45:00|234.63|232.23|232.61|230.21|234.75|232.35|232.61|230.21|0
1654815000000|2022-06-09 22:50:00|232.37|229.97|234.27|231.87|234.5|232.1|232.14|229.74|0
1654815300000|2022-06-09 22:55:00|234.03|231.63|234.5|232.1|234.74|232.34|234.03|231.63|0
1654815600000|2022-06-09 23:00:00|234.03|231.63|234.26|231.86|234.97|232.57|234.02|231.62|0
1654815900000|2022-06-09 23:05:00|234.49|232.09|234.49|232.09|234.73|232.33|234.26|231.86|0
1654816200000|2022-06-09 23:10:00|234.73|232.33|234.02|231.62|234.73|232.33|234.02|231.62|0
1654816500000|2022-06-09 23:15:00|234.14|231.74|232.59|230.19|234.49|232.09|232.59|230.19|0
1654816800000|2022-06-09 23:20:00|232.35|229.95|230.93|228.53|232.35|229.95|230.82|228.42|0
1654817100000|2022-06-09 23:25:00|231.17|228.77|232.35|229.95|233.06|230.66|230.93|228.53|0
1654817400000|2022-06-09 23:30:00|232.58|230.18|231.87|229.47|232.82|230.42|230.93|228.53|0
1654817700000|2022-06-09 23:35:00|232.34|229.94|231.63|229.23|233.29|230.89|231.16|228.76|0
1654818000000|2022-06-09 23:40:00|231.39|228.99|231.86|229.46|232.34|229.94|230.21|227.81|0
1654818300000|2022-06-09 23:45:00|232.1|229.7|231.62|229.22|233.28|230.88|231.62|229.22|0
1654818600000|2022-06-09 23:50:00|232.1|229.7|232.57|230.17|233.04|230.64|229.26|226.86|0
1654818900000|2022-06-09 23:55:00|232.8|230.4|232.33|229.93|233.04|230.64|232.09|229.69|0
1654819200000|2022-06-10 00:00:00|231.85|229.45|229.96|227.56|233.98|231.58|229.85|227.45|0
1654819500000|2022-06-10 00:05:00|230.2|227.8|233.74|231.34|233.98|231.58|229.72|227.32|0
1654819800000|2022-06-10 00:10:00|233.98|231.58|237.06|234.66|238.38|235.98|233.98|231.58|0
1654820100000|2022-06-10 00:15:00|236.95|234.55|237.9|235.5|238.73|236.33|236.35|233.95|0
1654820400000|2022-06-10 00:20:00|237.77|235.37|238.48|236.08|238.48|236.08|235.63|233.23|0
1654820700000|2022-06-10 00:25:00|238.72|236.32|237.53|235.13|239.67|237.27|236.58|234.18|0
1654821000000|2022-06-10 00:30:00|237.77|235.37|235.62|233.22|238.72|236.32|235.39|232.99|0
1654821300000|2022-06-10 00:35:00|235.86|233.46|235.51|233.11|237.05|234.65|235.15|232.75|0
1654821600000|2022-06-10 00:40:00|235.38|232.98|235.27|232.87|236.09|233.69|234.55|232.15|0
1654821900000|2022-06-10 00:45:00|235.38|232.98|236.09|233.69|236.33|233.93|234.19|231.79|0
1654822200000|2022-06-10 00:50:00|235.85|233.45|237.4|235|237.64|235.24|235.61|233.21|0
1654822500000|2022-06-10 00:55:00|237.27|234.87|237.03|234.63|238.7|236.3|236.8|234.4|0
1654822800000|2022-06-10 01:00:00|236.8|234.4|235.6|233.2|238.22|235.82|234.89|232.49|0
1654823100000|2022-06-10 01:05:00|236.08|233.68|236.08|233.68|237.27|234.87|235.6|233.2|0
1654823400000|2022-06-10 01:10:00|235.84|233.44|235.6|233.2|237.63|235.23|235.01|232.61|0
1654823700000|2022-06-10 01:15:00|235.72|233.32|235.83|233.43|237.02|234.62|234.88|232.48|0
1654824000000|2022-06-10 01:20:00|235.59|233.19|238.68|236.28|239.16|236.76|235.12|232.72|0
1654824300000|2022-06-10 01:25:00|238.57|236.17|236.9|234.5|238.68|236.28|236.3|233.9|0
1654824600000|2022-06-10 01:30:00|236.78|234.38|236.06|233.66|237.49|235.09|235.11|232.71|0
1654824900000|2022-06-10 01:35:00|235.82|233.42|235.71|233.31|236.53|234.13|234.87|232.47|0
1654825200000|2022-06-10 01:40:00|235.58|233.18|236.77|234.37|237.25|234.85|235.58|233.18|0
1654825500000|2022-06-10 01:45:00|236.53|234.13|237.36|234.96|238.56|236.16|236.29|233.89|0
1654825800000|2022-06-10 01:50:00|237.13|234.73|237.24|234.84|238.19|235.79|236.05|233.65|0
1654826100000|2022-06-10 01:55:00|237|234.6|237|234.6|237.47|235.07|235.81|233.41|0
1654826400000|2022-06-10 02:00:00|236.88|234.48|236.28|233.88|237.36|234.96|235.57|233.17|0
1654826700000|2022-06-10 02:05:00|236.4|234|237.23|234.83|237.7|235.3|235.8|233.4|0
1654827000000|2022-06-10 02:10:00|237.11|234.71|236.75|234.35|237.23|234.83|236.27|233.87|0
1654827300000|2022-06-10 02:15:00|236.99|234.59|236.27|233.87|237.46|235.06|236.03|233.63|0
1654827600000|2022-06-10 02:20:00|236.16|233.76|234.6|232.2|236.27|233.87|234.6|232.2|0
1654827900000|2022-06-10 02:25:00|234.37|231.97|233.65|231.25|235.08|232.68|233.65|231.25|0
1654828200000|2022-06-10 02:30:00|233.18|230.78|231.99|229.59|234.12|231.72|231.99|229.59|0
1654828500000|2022-06-10 02:35:00|231.75|229.35|232.93|230.53|233.41|231.01|231.75|229.35|0
1654828800000|2022-06-10 02:40:00|233.05|230.65|234.11|231.71|234.59|232.19|232.93|230.53|0
1654829100000|2022-06-10 02:45:00|234|231.6|233.29|230.89|234.47|232.07|233.16|230.76|0
1654829400000|2022-06-10 02:50:00|233.4|231|232.68|230.28|233.64|231.24|232.68|230.28|0
1654829700000|2022-06-10 02:55:00|232.81|230.41|233.39|230.99|233.63|231.23|232.68|230.28|0
1654830000000|2022-06-10 03:00:00|233.04|230.64|228.89|226.49|233.04|230.64|228.65|226.25|0
1654830300000|2022-06-10 03:05:00|229.01|226.61|228.65|226.25|230.07|227.67|228.65|226.25|0
1654830600000|2022-06-10 03:10:00|228.54|226.14|226.99|224.59|228.89|226.49|226.76|224.36|0
1654830900000|2022-06-10 03:15:00|226.76|224.36|227.46|225.06|227.93|225.53|226.76|224.36|0
1654831200000|2022-06-10 03:20:00|227.22|224.82|227.22|224.82|227.22|224.82|226.28|223.88|0
1654831500000|2022-06-10 03:25:00|226.98|224.58|225.8|223.4|227.22|224.82|225.69|223.29|0
1654831800000|2022-06-10 03:30:00|225.57|223.17|227.45|225.05|227.45|225.05|225.22|222.82|0
1654832100000|2022-06-10 03:35:00|227.21|224.81|227.45|225.05|228.16|225.76|227.21|224.81|0
1654832400000|2022-06-10 03:40:00|227.68|225.28|228.15|225.75|228.86|226.46|227.68|225.28|0
1654832700000|2022-06-10 03:45:00|227.92|225.52|228.15|225.75|228.62|226.22|227.44|225.04|0
1654833000000|2022-06-10 03:50:00|228.04|225.64|229.33|226.93|229.56|227.16|227.91|225.51|0
1654833300000|2022-06-10 03:55:00|229.21|226.81|229.56|227.16|230.03|227.63|229.09|226.69|0
1654833600000|2022-06-10 04:00:00|229.8|227.4|230.03|227.63|230.03|227.63|229.32|226.92|0
1654833900000|2022-06-10 04:05:00|229.79|227.39|230.74|228.34|230.98|228.58|229.79|227.39|0
1654834200000|2022-06-10 04:10:00|230.86|228.46|230.73|228.33|231.57|229.17|230.5|228.1|0
1654834500000|2022-06-10 04:15:00|230.97|228.57|231.68|229.28|231.92|229.52|230.97|228.57|0
1654834800000|2022-06-10 04:20:00|231.44|229.04|231.2|228.8|231.44|229.04|231.2|228.8|0
1654835100000|2022-06-10 04:25:00|231.32|228.92|233.57|231.17|233.81|231.41|231.32|228.92|0
1654835400000|2022-06-10 04:30:00|233.81|231.41|234.76|232.36|235.23|232.83|233.81|231.41|0
1654835700000|2022-06-10 04:35:00|234.99|232.59|236.9|234.5|236.9|234.5|234.99|232.59|0
1654836000000|2022-06-10 04:40:00|237.13|234.73|236.42|234.02|237.37|234.97|235.47|233.07|0
1654836300000|2022-06-10 04:45:00|236.18|233.78|235.94|233.54|236.65|234.25|235.94|233.54|0
1654836600000|2022-06-10 04:50:00|236.18|233.78|235.93|233.53|236.41|234.01|235.7|233.3|0
1654836900000|2022-06-10 04:55:00|236.3|233.9|235.93|233.53|236.41|234.01|235.69|233.29|0
1654837200000|2022-06-10 05:00:00|235.69|233.29|233.31|230.91|236.17|233.77|233.31|230.91|0
1654837500000|2022-06-10 05:05:00|233.07|230.67|234.5|232.1|234.5|232.1|232.6|230.2|0
1654837800000|2022-06-10 05:10:00|234.62|232.22|233.3|230.9|234.73|232.33|233.3|230.9|0
1654838100000|2022-06-10 05:15:00|233.43|231.03|230.06|227.66|233.43|231.03|229.59|227.19|0
1654838400000|2022-06-10 05:20:00|229.59|227.19|230.53|228.13|231|228.6|229.35|226.95|0
1654838700000|2022-06-10 05:25:00|230.29|227.89|230.17|227.77|231.23|228.83|230.05|227.65|0
1654839000000|2022-06-10 05:30:00|230.05|227.65|228.63|226.23|230.52|228.12|227.69|225.29|0
1654839300000|2022-06-10 05:35:00|228.87|226.47|228.63|226.23|229.34|226.94|227.92|225.52|0
1654839600000|2022-06-10 05:40:00|228.39|225.99|228.86|226.46|229.1|226.7|227.68|225.28|0
1654839900000|2022-06-10 05:45:00|228.75|226.35|231.45|229.05|231.69|229.29|228.75|226.35|0
1654840200000|2022-06-10 05:50:00|231.34|228.94|232.39|229.99|233.58|231.18|231.34|228.94|0
1654840500000|2022-06-10 05:55:00|232.16|229.76|232.39|229.99|232.63|230.23|231.21|228.81|0
1654840800000|2022-06-10 06:00:00|232.63|230.23|228.97|226.57|232.63|230.23|227.09|224.69|0
1654841100000|2022-06-10 06:05:00|229.32|226.92|228.13|225.73|230.97|228.57|227.9|225.5|0
1654841400000|2022-06-10 06:10:00|227.9|225.5|226.25|223.85|229.2|226.8|226.01|223.61|0
1654841700000|2022-06-10 06:15:00|226.37|223.97|228.13|225.73|228.36|225.96|226.01|223.61|0
1654842000000|2022-06-10 06:20:00|227.66|225.26|228.48|226.08|230.01|227.61|227.42|225.02|0
1654842300000|2022-06-10 06:25:00|228.59|226.19|227.41|225.01|230.01|227.61|226.71|224.31|0
1654842600000|2022-06-10 06:30:00|227.18|224.78|228.95|226.55|229.3|226.9|227.18|224.78|0
1654842900000|2022-06-10 06:35:00|229.06|226.66|230.47|228.07|230.95|228.55|228.82|226.42|0
1654843200000|2022-06-10 06:40:00|230.71|228.31|229.35|226.95|230.71|228.31|227.87|225.47|0
1654843500000|2022-06-10 06:45:00|229.11|226.71|230.89|228.49|231.95|229.55|228.4|226|0
1654843800000|2022-06-10 06:50:00|231.24|228.84|228.63|226.23|231.71|229.31|227.92|225.52|0
1654844100000|2022-06-10 06:55:00|228.87|226.47|227.92|225.52|230.52|228.12|227.44|225.04|0
1654844400000|2022-06-10 07:00:00|228.15|225.75|230.4|228|230.99|228.59|225.68|223.28|0
1654844700000|2022-06-10 07:05:00|230.79|228.79|236.73|234.73|236.73|234.73|229.13|227.13|0
1654845000000|2022-06-10 07:10:00|236.96|234.96|238.15|236.15|240.3|238.3|236.25|234.25|0
1654845300000|2022-06-10 07:15:00|237.91|235.91|237.67|235.67|239.58|237.58|234.58|232.58|0
1654845600000|2022-06-10 07:20:00|238.39|236.39|244.12|242.12|244.12|242.12|238.15|236.15|0
1654845900000|2022-06-10 07:25:00|243.88|241.88|244.97|242.97|245.21|243.21|242.92|240.92|0
1654846200000|2022-06-10 07:30:00|244.73|242.73|242.34|240.34|245.21|243.21|240.19|238.19|0
1654846500000|2022-06-10 07:35:00|241.62|239.62|236.14|234.14|241.62|239.62|236.14|234.14|0
1654846800000|2022-06-10 07:40:00|236.38|234.38|238.75|236.75|239.47|237.47|236.14|234.14|0
1654847100000|2022-06-10 07:45:00|239.47|237.47|242.81|240.81|243.04|241.04|234.24|232.24|0
1654847400000|2022-06-10 07:50:00|242.57|240.57|243.04|241.04|243.28|241.28|239.11|237.11|0
1654847700000|2022-06-10 07:55:00|242.69|240.69|243.3|241.3|243.76|241.76|237.08|235.08|0
1654848000000|2022-06-10 08:00:00|243.54|241.54|236.36|234.36|244.5|242.5|235.17|233.17|0
1654848300000|2022-06-10 08:05:00|236.13|234.13|233.26|231.26|238.03|236.03|232.31|230.31|0
1654848600000|2022-06-10 08:10:00|233.5|231.5|231.23|229.23|233.98|231.98|229.33|227.33|0
1654848900000|2022-06-10 08:15:00|230.99|228.99|230.58|228.58|232.18|230.18|229.33|227.33|0
1654849200000|2022-06-10 08:20:00|231.64|229.64|232.82|230.82|233.06|231.06|231.4|229.4|0
1654849500000|2022-06-10 08:25:00|233.06|231.06|232.58|230.58|234.49|232.49|229.97|227.97|0
1654849800000|2022-06-10 08:30:00|232.71|230.71|234.01|232.01|234.25|232.25|230.92|228.92|0
1654850100000|2022-06-10 08:35:00|234.13|232.13|234.24|232.24|237.82|235.82|234.13|232.13|0
1654850400000|2022-06-10 08:40:00|234.48|232.48|233.76|231.76|236.39|234.39|233.76|231.76|0
1654850700000|2022-06-10 08:45:00|234|232|232.57|230.57|234.36|232.36|230.91|228.91|0
1654851000000|2022-06-10 08:50:00|232.1|230.1|238.52|236.52|239.48|237.48|231.38|229.38|0
1654851300000|2022-06-10 08:55:00|238.76|236.76|239.44|237.44|240.39|238.39|237.09|235.09|0
1654851600000|2022-06-10 09:00:00|239.68|237.68|237.39|235.39|240.15|238.15|235.14|233.14|0
1654851900000|2022-06-10 09:05:00|237.15|235.15|237.44|235.44|237.68|235.68|235.3|233.3|0
1654852200000|2022-06-10 09:10:00|237.2|235.2|236.01|234.01|238.52|236.52|234.35|232.35|0
1654852500000|2022-06-10 09:15:00|235.77|233.77|237.32|235.32|237.44|235.44|234.11|232.11|0
1654852800000|2022-06-10 09:20:00|237.67|235.67|238.39|236.39|238.62|236.62|236.01|234.01|0
1654853100000|2022-06-10 09:25:00|238.15|236.15|235.52|233.52|239.34|237.34|235.05|233.05|0
1654853400000|2022-06-10 09:30:00|234.81|232.81|234.83|232.83|235.76|233.76|234.81|232.81|0
1654853700000|2022-06-10 09:35:00|235.07|233.07|236.62|234.62|238.29|236.29|234.6|232.6|0
1654854000000|2022-06-10 09:40:00|236.26|234.26|232.45|230.45|237.81|235.81|232.45|230.45|0
1654854300000|2022-06-10 09:45:00|232.69|230.69|237.8|235.8|238.16|236.16|232.21|230.21|0
1654854600000|2022-06-10 09:50:00|238.16|236.16|240.3|238.3|240.3|238.3|237.44|235.44|0
1654854900000|2022-06-10 09:55:00|240.54|238.54|239.34|237.34|241.02|239.02|238.99|236.99|0
1654855200000|2022-06-10 10:00:00|238.99|236.99|239.1|237.1|240.66|238.66|236.48|234.48|0
1654855500000|2022-06-10 10:05:00|239.58|237.58|240.77|238.77|241.97|239.97|238.51|236.51|0
1654855800000|2022-06-10 10:10:00|239.82|237.82|240.05|238.05|242.68|240.68|239.57|237.57|0
1654856100000|2022-06-10 10:15:00|239.81|237.81|241|239|241|239|238.14|236.14|0
1654856400000|2022-06-10 10:20:00|241.24|239.24|244.59|242.59|244.59|242.59|237.9|235.9|0
1654856700000|2022-06-10 10:25:00|244.35|242.35|245.58|243.58|246.03|244.03|243.63|241.63|0
1654857000000|2022-06-10 10:30:00|245.82|243.82|245.34|243.34|246.54|244.54|243.43|241.43|0
1654857300000|2022-06-10 10:35:00|244.98|242.98|243.41|241.41|245.1|243.1|242.46|240.46|0
1654857600000|2022-06-10 10:40:00|243.28|241.28|244.95|242.95|245.19|243.19|243.04|241.04|0
1654857900000|2022-06-10 10:45:00|245.19|243.19|245.19|243.19|245.32|243.32|242.8|240.8|0
1654858200000|2022-06-10 10:50:00|244.95|242.95|242.8|240.8|246.15|244.15|242.8|240.8|0
1654858500000|2022-06-10 10:55:00|243.27|241.27|242.08|240.08|246.86|244.86|242.08|240.08|0
1654858800000|2022-06-10 11:00:00|241.84|239.84|244.7|242.7|244.94|242.94|241.36|239.36|0
1654859100000|2022-06-10 11:05:00|244.59|242.59|240.4|238.4|244.7|242.7|239.69|237.69|0
1654859400000|2022-06-10 11:10:00|240.52|238.52|239.92|237.92|242.79|240.79|238.73|236.73|0
1654859700000|2022-06-10 11:15:00|239.68|237.68|243.26|241.26|243.26|241.26|239.68|237.68|0
1654860000000|2022-06-10 11:20:00|243.5|241.5|242.3|240.3|243.98|241.98|240.87|238.87|0
1654860300000|2022-06-10 11:25:00|242.06|240.06|241.1|239.1|243.26|241.26|240.63|238.63|0
1654860600000|2022-06-10 11:30:00|241.58|239.58|236.1|234.1|241.58|239.58|234.91|232.91|0
1654860900000|2022-06-10 11:35:00|236.34|234.34|238.53|236.53|239.01|237.01|232.3|230.3|0
1654861200000|2022-06-10 11:40:00|238.77|236.77|237.14|235.14|239.24|237.24|236.88|234.88|0
1654861500000|2022-06-10 11:45:00|236.91|234.91|238.09|236.09|239.04|237.04|235.84|233.84|0
1654861800000|2022-06-10 11:50:00|238.33|236.33|239.04|237.04|239.52|237.52|237.38|235.38|0
1654862100000|2022-06-10 11:55:00|239.28|237.28|240.81|238.81|240.81|238.81|237.14|235.14|0
1654862400000|2022-06-10 12:00:00|240.34|238.34|239.15|237.15|240.58|238.58|235.59|233.59|0
1654862700000|2022-06-10 12:05:00|238.91|236.91|236.06|234.06|239.03|237.03|235.35|233.35|0
1654863000000|2022-06-10 12:10:00|235.58|233.58|234.87|232.87|236.77|234.77|234.4|232.4|0
1654863300000|2022-06-10 12:15:00|234.39|232.39|235.7|233.7|236.41|234.41|234.16|232.16|0
1654863600000|2022-06-10 12:20:00|234.99|232.99|235.69|233.69|237.11|235.11|234.98|232.98|0
1654863900000|2022-06-10 12:25:00|235.34|233.34|236.52|234.52|237.11|235.11|230.97|228.97|0
1654864200000|2022-06-10 12:30:00|236.28|234.28|288.51|286.51|291.57|289.57|236.28|234.28|0
1654864500000|2022-06-10 12:35:00|289.98|287.98|275.96|273.96|293.16|291.16|273.78|271.78|0
1654864800000|2022-06-10 12:40:00|274.87|272.87|280.46|278.46|280.46|278.46|265.18|263.18|0
1654865100000|2022-06-10 12:45:00|280.1|278.1|286.71|284.71|286.71|284.71|274.38|272.38|0
1654865400000|2022-06-10 12:50:00|286.95|284.95|288.42|286.42|293.56|291.56|286.46|284.46|0
1654865700000|2022-06-10 12:55:00|289.64|287.64|303.79|301.79|303.79|301.79|288.91|286.91|0
1654866000000|2022-06-10 13:00:00|303.3|301.3|288.86|286.86|303.79|301.79|286.66|284.66|0
1654866300000|2022-06-10 13:05:00|289.23|287.23|298.15|296.15|299.13|297.13|287.64|285.64|0
1654866600000|2022-06-10 13:10:00|297.9|295.9|297.41|295.41|299.62|297.62|293.74|291.74|0
1654866900000|2022-06-10 13:15:00|297.54|295.54|303.05|301.05|303.29|301.29|295.45|293.45|0
1654867200000|2022-06-10 13:20:00|302.56|300.56|309.92|307.92|312.02|310.02|298.39|296.39|0
1654867500000|2022-06-10 13:25:00|311.15|309.15|302.68|300.68|311.64|309.64|302.68|300.68|0
1654867800000|2022-06-10 13:30:00|302.8|300.8|317.86|315.86|319.34|317.34|294.63|292.63|0
1654868100000|2022-06-10 13:35:00|317.49|315.49|312.82|310.82|320.69|318.69|308.78|306.78|0
1654868400000|2022-06-10 13:40:00|313.56|311.56|303.76|301.76|314.05|312.05|303.76|301.76|0
1654868700000|2022-06-10 13:45:00|303.4|301.4|308.9|306.9|311.48|309.48|301.07|299.07|0
1654869000000|2022-06-10 13:50:00|310.61|308.61|318.96|316.96|319.7|317.7|307.18|305.18|0
1654869300000|2022-06-10 13:55:00|318.71|316.71|318.1|316.1|322.4|320.4|314.54|312.54|0
1654869600000|2022-06-10 14:00:00|321.17|319.17|336.28|334.28|338.92|336.92|321.17|319.17|0
1654869900000|2022-06-10 14:05:00|336.78|334.78|340.12|338.12|340.86|338.86|332.34|330.34|0
1654870200000|2022-06-10 14:10:00|340.61|338.61|339.62|337.62|344.81|342.81|337.89|335.89|0
1654870500000|2022-06-10 14:15:00|340.24|338.24|343.08|341.08|344.57|342.57|338.63|336.63|0
1654870800000|2022-06-10 14:20:00|341.97|339.97|347.54|345.54|349.4|347.4|341.97|339.97|0
1654871100000|2022-06-10 14:25:00|349.02|347.02|347.85|345.85|349.52|347.52|340.85|338.85|0
1654871400000|2022-06-10 14:30:00|348.59|346.59|339.2|337.2|349.09|347.09|339.2|337.2|0
1654871700000|2022-06-10 14:35:00|340.19|338.19|333.76|331.76|340.68|338.68|332.78|330.78|0
1654872000000|2022-06-10 14:40:00|334.01|332.01|329.57|327.57|338.7|336.7|329.57|327.57|0
1654872300000|2022-06-10 14:45:00|331.05|329.05|333.02|331.02|336.36|334.36|329.57|327.57|0
1654872600000|2022-06-10 14:50:00|333.76|331.76|330.97|328.97|333.87|331.87|327.6|325.6|0
1654872900000|2022-06-10 14:55:00|330.22|328.22|342.9|340.9|342.9|340.9|329.73|327.73|0
1654873200000|2022-06-10 15:00:00|343.39|341.39|342.64|340.64|345.37|343.37|339.66|337.66|0
1654873500000|2022-06-10 15:05:00|343.39|341.39|342.67|340.67|347.11|345.11|342.17|340.17|0
1654873800000|2022-06-10 15:10:00|343.66|341.66|343.66|341.66|345.9|343.9|339.44|337.44|0
1654874100000|2022-06-10 15:15:00|343.91|341.91|338.95|336.95|346.64|344.64|337.96|335.96|0
1654874400000|2022-06-10 15:20:00|338.7|336.7|344.16|342.16|344.41|342.41|335.47|333.47|0
1654874700000|2022-06-10 15:25:00|344.9|342.9|346.15|344.15|349.38|347.38|343.66|341.66|0
1654875000000|2022-06-10 15:30:00|347.14|345.14|347.63|345.63|351.11|349.11|345.65|343.65|0
1654875300000|2022-06-10 15:35:00|347.39|345.39|350.66|348.66|351.16|349.16|347.14|345.14|0
1654875600000|2022-06-10 15:40:00|351.16|349.16|344.49|342.49|352.65|350.65|344.49|342.49|0
1654875900000|2022-06-10 15:45:00|345.24|343.24|351.19|349.19|351.19|349.19|341.77|339.77|0
1654876200000|2022-06-10 15:50:00|350.45|348.45|348.96|346.96|352.18|350.18|346.23|344.23|0
1654876500000|2022-06-10 15:55:00|349.7|347.7|340.95|338.95|350.69|348.69|339.22|337.22|0
1654876800000|2022-06-10 16:00:00|341.2|339.2|340.19|338.19|342.44|340.44|336.98|334.98|0
1654877100000|2022-06-10 16:05:00|340.07|338.07|334.48|332.48|340.19|338.19|332.75|330.75|0
1654877400000|2022-06-10 16:10:00|334.73|332.73|342.92|340.92|343.66|341.66|334.73|332.73|0
1654877700000|2022-06-10 16:15:00|343.41|341.41|345.65|343.65|347.88|345.88|342.67|340.67|0
1654878000000|2022-06-10 16:20:00|345.89|343.89|345.65|343.65|346.14|344.14|340.68|338.68|0
1654878300000|2022-06-10 16:25:00|346.39|344.39|341.92|339.92|347.88|345.88|341.92|339.92|0
1654878600000|2022-06-10 16:30:00|342.17|340.17|343.91|341.91|345.89|343.89|339.19|337.19|0
1654878900000|2022-06-10 16:35:00|345.4|343.4|341.42|339.42|345.4|343.4|340.68|338.68|0
1654879200000|2022-06-10 16:40:00|341.17|339.17|340.18|338.18|343.41|341.41|336.96|334.96|0
1654879500000|2022-06-10 16:45:00|339.93|337.93|343.41|341.41|344.65|342.65|338.69|336.69|0
1654879800000|2022-06-10 16:50:00|344.4|342.4|348.62|346.62|349.12|347.12|344.15|342.15|0
1654880100000|2022-06-10 16:55:00|349.37|347.37|345.91|343.91|350.63|348.63|344.92|342.92|0
1654880400000|2022-06-10 17:00:00|346.16|344.16|348.15|346.15|351.13|349.13|344.42|342.42|0
1654880700000|2022-06-10 17:05:00|349.39|347.39|346.9|344.9|351.62|349.62|346.66|344.66|0
1654881000000|2022-06-10 17:10:00|346.66|344.66|349.64|347.64|351.87|349.87|345.41|343.41|0
1654881300000|2022-06-10 17:15:00|350.38|348.38|342.68|340.68|351.13|349.13|342.19|340.19|0
1654881600000|2022-06-10 17:20:00|342.43|340.43|342.12|340.12|344.42|342.42|340.38|338.38|0
1654881900000|2022-06-10 17:25:00|341.87|339.87|335.91|333.91|342.37|340.37|335.91|333.91|0
1654882200000|2022-06-10 17:30:00|336.04|334.04|342.12|340.12|345.35|343.35|336.04|334.04|0
1654882500000|2022-06-10 17:35:00|341.13|339.13|333.43|331.43|341.13|339.13|333.18|331.18|0
1654882800000|2022-06-10 17:40:00|333.18|331.18|335.29|333.29|337.65|335.65|333.18|331.18|0
1654883100000|2022-06-10 17:45:00|335.17|333.17|327.36|325.36|337.4|335.4|327.12|325.12|0
1654883400000|2022-06-10 17:50:00|326.62|324.62|332.58|330.58|332.83|330.83|323.38|321.38|0
1654883700000|2022-06-10 17:55:00|333.58|331.58|335.07|333.07|338.06|336.06|333.08|331.08|0
1654884000000|2022-06-10 18:00:00|334.82|332.82|341.56|339.56|342.05|340.05|334.57|332.57|0
1654884300000|2022-06-10 18:05:00|342.3|340.3|337.33|335.33|342.55|340.55|335.59|333.59|0
1654884600000|2022-06-10 18:10:00|337.08|335.08|338.81|336.81|339.31|337.31|335.09|333.09|0
1654884900000|2022-06-10 18:15:00|338.56|336.56|331.1|329.1|340.55|338.55|329.36|327.36|0
1654885200000|2022-06-10 18:20:00|329.86|327.86|326.63|324.63|329.86|327.86|324.89|322.89|0
1654885500000|2022-06-10 18:25:00|325.76|323.76|333.09|331.09|335.82|333.82|325.76|323.76|0
1654885800000|2022-06-10 18:30:00|332.59|330.59|328.12|326.12|332.59|330.59|326.13|324.13|0
1654886100000|2022-06-10 18:35:00|328.61|326.61|332.34|330.34|332.84|330.84|328.37|326.37|0
1654886400000|2022-06-10 18:40:00|332.84|330.84|334.83|332.83|338.06|336.06|332.34|330.34|0
1654886700000|2022-06-10 18:45:00|335.08|333.08|326.13|324.13|335.33|333.33|325.63|323.63|0
1654887000000|2022-06-10 18:50:00|325.88|323.88|324.39|322.39|329.36|327.36|324.39|322.39|0
1654887300000|2022-06-10 18:55:00|324.14|322.14|319.63|317.63|325.88|323.88|317.4|315.4|0
1654887600000|2022-06-10 19:00:00|319.38|317.38|329.44|327.44|330.43|328.43|316.4|314.4|0
1654887900000|2022-06-10 19:05:00|329.56|327.56|330.37|328.37|334.53|332.53|328.38|326.38|0
1654888200000|2022-06-10 19:10:00|331.12|329.12|324.87|322.87|331.37|329.37|323.13|321.13|0
1654888500000|2022-06-10 19:15:00|324.62|322.62|318.88|316.88|325.61|323.61|318.16|316.16|0
1654888800000|2022-06-10 19:20:00|318.64|316.64|320.13|318.13|330.07|328.07|318.14|316.14|0
1654889100000|2022-06-10 19:25:00|319.38|317.38|317.35|315.35|319.38|317.38|309.16|307.16|0
1654889400000|2022-06-10 19:30:00|317.48|315.48|323.82|321.82|325.06|323.06|317.1|315.1|0
1654889700000|2022-06-10 19:35:00|323.32|321.32|320.33|318.33|326.3|324.3|314.86|312.86|0
1654890000000|2022-06-10 19:40:00|320.58|318.58|330.28|328.28|332.77|330.77|317.59|315.59|0
1654890300000|2022-06-10 19:45:00|330.53|328.53|341.49|339.49|341.74|339.74|329.66|327.66|0
1654890600000|2022-06-10 19:50:00|343.86|341.86|340.29|338.29|343.86|341.86|334.26|332.26|0
1654890900000|2022-06-10 19:55:00|339.8|337.8|353.24|351.24|353.24|351.24|337.31|335.31|0
1654891200000|2022-06-10 20:00:00|352.99|350.99|344.52|342.52|355.24|353.24|344.52|342.52|0
1654891500000|2022-06-10 20:05:00|344.27|342.27|345.52|343.52|347.01|345.01|344.02|342.02|0
1654891800000|2022-06-10 20:10:00|345.27|343.27|342.91|340.91|346.39|344.39|342.78|340.78|0
1655103900000|2022-06-13 07:05:00|420.34|418.34|412.35|410.35|420.59|418.59|411.48|409.48|0
1655104200000|2022-06-13 07:10:00|412.85|410.85|420.58|418.58|422.83|420.83|412.85|410.85|0
1655104500000|2022-06-13 07:15:00|422.33|420.33|424.84|422.84|424.96|422.96|419.09|417.09|0
1655104800000|2022-06-13 07:20:00|423.71|421.71|417.34|415.34|424.71|422.71|416.96|414.96|0
1655105100000|2022-06-13 07:25:00|417.46|415.46|423.2|421.2|424.82|422.82|416.71|414.71|0
1655105400000|2022-06-13 07:30:00|422.83|420.83|431.68|429.68|432.18|430.18|422.83|420.83|0
1655105700000|2022-06-13 07:35:00|431.18|429.18|431.56|429.56|432.43|430.43|423.57|421.57|0
1655106000000|2022-06-13 07:40:00|430.81|428.81|433.93|431.93|434.18|432.18|428.93|426.93|0
1655106300000|2022-06-13 07:45:00|433.43|431.43|427.82|425.82|434.31|432.31|426.69|424.69|0
1655106600000|2022-06-13 07:50:00|427.94|425.94|428.19|426.19|428.93|426.93|423.82|421.82|0
1655106900000|2022-06-13 07:55:00|429.18|427.18|431.68|429.68|432.56|430.56|426.94|424.94|0
1655107200000|2022-06-13 08:00:00|432.68|430.68|439.55|437.55|439.67|437.67|432.18|430.18|0
1655107500000|2022-06-13 08:05:00|439.42|437.42|437.67|435.67|440.42|438.42|436.42|434.42|0
1655107800000|2022-06-13 08:10:00|437.55|435.55|444.06|442.06|444.18|442.18|436.17|434.17|0
1655108100000|2022-06-13 08:15:00|444.18|442.18|451.92|449.92|453.17|451.17|442.43|440.43|0
1655108400000|2022-06-13 08:20:00|451.55|449.55|452.17|450.17|452.3|450.3|448.67|446.67|0
1655108700000|2022-06-13 08:25:00|452.42|450.42|450.67|448.67|452.55|450.55|447.92|445.92|0
1655109000000|2022-06-13 08:30:00|451.17|449.17|442.18|440.18|452.17|450.17|442.18|440.18|0
1655109300000|2022-06-13 08:35:00|442.43|440.43|444.31|442.31|447.92|445.92|441.93|439.93|0
1655109600000|2022-06-13 08:40:00|444.56|442.56|442.43|440.43|446.92|444.92|439.18|437.18|0
1655109900000|2022-06-13 08:45:00|443.68|441.68|446.92|444.92|448.17|446.17|442.68|440.68|0
1655110200000|2022-06-13 08:50:00|446.8|444.8|446.75|444.75|450.71|448.71|444.67|442.67|0
1655110500000|2022-06-13 08:55:00|446.38|444.38|450.37|448.37|450.49|448.49|445.5|443.5|0
1655110800000|2022-06-13 09:00:00|450.74|448.74|444.25|442.25|451.73|449.73|444.25|442.25|0
1655111100000|2022-06-13 09:05:00|444.38|442.38|443.26|441.26|448.24|446.24|443.01|441.01|0
1655111400000|2022-06-13 09:10:00|443.75|441.75|445.75|443.75|446.75|444.75|443.26|441.26|0
1655111700000|2022-06-13 09:15:00|446|444|443.75|441.75|448.87|446.87|442.76|440.76|0
1655112000000|2022-06-13 09:20:00|443.5|441.5|445.63|443.63|446.25|444.25|437.52|435.52|0
1655112300000|2022-06-13 09:25:00|445.5|443.5|445.75|443.75|446.49|444.49|443.5|441.5|0
1655112600000|2022-06-13 09:30:00|445.5|443.5|446.99|444.99|447.99|445.99|444|442|0
1655112900000|2022-06-13 09:35:00|445.25|443.25|447.49|445.49|450.48|448.48|444.5|442.5|0
1655113200000|2022-06-13 09:40:00|446.99|444.99|448.24|446.24|451.98|449.98|445|443|0
1655113500000|2022-06-13 09:45:00|447.74|445.74|444.75|442.75|449.24|447.24|443.88|441.88|0
1655113800000|2022-06-13 09:50:00|445|443|447.49|445.49|447.99|445.99|444.63|442.63|0
1655114100000|2022-06-13 09:55:00|447.99|445.99|443.75|441.75|449.98|447.98|441.75|439.75|0
1655114400000|2022-06-13 10:00:00|442.75|440.75|443.75|441.75|445.99|443.99|440.76|438.76|0
1655114700000|2022-06-13 10:05:00|444|442|438.51|436.51|444.75|442.75|438.51|436.51|0
1655115000000|2022-06-13 10:10:00|438.26|436.26|435.9|433.9|439.26|437.26|435.15|433.15|0
1655115300000|2022-06-13 10:15:00|436.27|434.27|440.64|438.64|442|440|436.27|434.27|0
1655115600000|2022-06-13 10:20:00|440.76|438.76|442|440|443.38|441.38|438.76|436.76|0
1655115900000|2022-06-13 10:25:00|443|441|441.13|439.13|443|441|438.76|436.76|0
1655116200000|2022-06-13 10:30:00|441|439|435.52|433.52|442.25|440.25|435.15|433.15|0
1655116500000|2022-06-13 10:35:00|435.4|433.4|438.76|436.76|440.13|438.13|434.27|432.27|0
1655116800000|2022-06-13 10:40:00|439.01|437.01|434.77|432.77|439.39|437.39|434.27|432.27|0
1655117100000|2022-06-13 10:45:00|435.02|433.02|438.51|436.51|439.88|437.88|434.52|432.52|0
1655117400000|2022-06-13 10:50:00|438.76|436.76|435.02|433.02|440|438|434.52|432.52|0
1655117700000|2022-06-13 10:55:00|434.9|432.9|438.14|436.14|439.14|437.14|434.27|432.27|0
1655118000000|2022-06-13 11:00:00|436.51|434.51|432.41|430.41|436.76|434.76|431.28|429.28|0
1655118300000|2022-06-13 11:05:00|432.28|430.28|437.51|435.51|438.26|436.26|431.03|429.03|0
1655118600000|2022-06-13 11:10:00|437.26|435.26|439|437|441.38|439.38|437.26|435.26|0
1655118900000|2022-06-13 11:15:00|439.25|437.25|439.5|437.5|440.25|438.25|435.4|433.4|0
1655119200000|2022-06-13 11:20:00|440.25|438.25|443.49|441.49|443.99|441.99|439|437|0
1655119500000|2022-06-13 11:25:00|442.99|440.99|439.75|437.75|444.49|442.49|437.26|435.26|0
1655119800000|2022-06-13 11:30:00|439.5|437.5|443.24|441.24|443.74|441.74|436.51|434.51|0
1655120100000|2022-06-13 11:35:00|443.12|441.12|439.88|437.88|443.99|441.99|438|436|0
1655120400000|2022-06-13 11:40:00|439.63|437.63|446.73|444.73|446.73|444.73|438.88|436.88|0
1655120700000|2022-06-13 11:45:00|446.48|444.48|448.23|446.23|448.23|446.23|444.86|442.86|0
1655121000000|2022-06-13 11:50:00|447.98|445.98|447.11|445.11|449.97|447.97|446.48|444.48|0
1655121300000|2022-06-13 11:55:00|446.86|444.86|448.97|446.97|449.72|447.72|446.48|444.48|0
1655121600000|2022-06-13 12:00:00|448.72|446.72|444.79|442.79|449.1|447.1|441.91|439.91|0
1655121900000|2022-06-13 12:05:00|444.91|442.91|443.66|441.66|447.79|445.79|441.91|439.91|0
1655122200000|2022-06-13 12:10:00|443.41|441.41|435.92|433.92|444.29|442.29|435.92|433.92|0
1655122500000|2022-06-13 12:15:00|436.3|434.3|435.66|433.66|439.66|437.66|432.92|430.92|0
1655122800000|2022-06-13 12:20:00|435.41|433.41|432.66|430.66|435.91|433.91|431.91|429.91|0
1655123100000|2022-06-13 12:25:00|433.16|431.16|434.64|432.64|435.89|433.89|432.16|430.16|0
1655123400000|2022-06-13 12:30:00|434.89|432.89|436.14|434.14|436.14|434.14|432.15|430.15|0
1655123700000|2022-06-13 12:35:00|436.39|434.39|436.89|434.89|440.02|438.02|435.64|433.64|0
1655124000000|2022-06-13 12:40:00|437.64|435.64|439.89|437.89|442.02|440.02|435.89|433.89|0
1655124300000|2022-06-13 12:45:00|440.14|438.14|442.14|440.14|443.64|441.64|438.89|436.89|0
1655124600000|2022-06-13 12:50:00|441.89|439.89|442.89|440.89|443.39|441.39|438.39|436.39|0
1655124900000|2022-06-13 12:55:00|442.64|440.64|445.39|443.39|445.89|443.89|440.64|438.64|0
1655125200000|2022-06-13 13:00:00|445.64|443.64|447.14|445.14|448.39|446.39|445.64|443.64|0
1655125500000|2022-06-13 13:05:00|446.89|444.89|446.39|444.39|448.52|446.52|444.64|442.64|0
1655125800000|2022-06-13 13:10:00|446.89|444.89|441.89|439.89|446.89|444.89|441.39|439.39|0
1655126100000|2022-06-13 13:15:00|441.64|439.64|445.64|443.64|445.64|443.64|440.64|438.64|0
1655126400000|2022-06-13 13:20:00|445.89|443.89|449.14|447.14|449.64|447.64|445.64|443.64|0
1655126700000|2022-06-13 13:25:00|448.89|446.89|451.89|449.89|452.14|450.14|447.39|445.39|0
1655127000000|2022-06-13 13:30:00|452.89|450.89|438.15|436.15|452.89|450.89|434.03|432.03|0
1655127300000|2022-06-13 13:35:00|438.64|436.64|447.63|445.63|447.63|445.63|433.64|431.64|0
1655127600000|2022-06-13 13:40:00|448.63|446.63|446.38|444.38|458.88|456.88|445.13|443.13|0
1655127900000|2022-06-13 13:45:00|448.01|446.01|452.13|450.13|453.01|451.01|437.63|435.63|0
1655128200000|2022-06-13 13:50:00|452.38|450.38|452.38|450.38|453.88|451.88|445.88|443.88|0
1655128500000|2022-06-13 13:55:00|452.51|450.51|453.13|451.13|454.01|452.01|446.63|444.63|0
1655128800000|2022-06-13 14:00:00|452.26|450.26|455.88|453.88|458.63|456.63|444.01|442.01|0
1655129100000|2022-06-13 14:05:00|455.38|453.38|455.13|453.13|457.01|455.01|446.38|444.38|0
1655129400000|2022-06-13 14:10:00|455.38|453.38|466.37|464.37|467.12|465.12|451.88|449.88|0
1655129700000|2022-06-13 14:15:00|466.62|464.62|475.62|473.62|478.62|476.62|466.62|464.62|0
1655130000000|2022-06-13 14:20:00|476.62|474.62|480.12|478.12|480.12|478.12|471.37|469.37|0
1655130300000|2022-06-13 14:25:00|480.37|478.37|478.87|476.87|481.87|479.87|477.37|475.37|0
1655130600000|2022-06-13 14:30:00|479.37|477.37|475.88|473.88|482.87|480.87|474.87|472.87|0
1655130900000|2022-06-13 14:35:00|476.38|474.38|475.88|473.88|476.88|474.88|471.13|469.13|0
1655131200000|2022-06-13 14:40:00|476.88|474.88|488.62|486.62|490.25|488.25|476.88|474.88|0
1655131500000|2022-06-13 14:45:00|488.87|486.87|493.13|491.13|494.38|492.38|487.75|485.75|0
1655131800000|2022-06-13 14:50:00|493.38|491.38|489.38|487.38|496.25|494.25|488.13|486.13|0
1655132100000|2022-06-13 14:55:00|489.13|487.13|490.38|488.38|491.38|489.38|485.63|483.63|0
1655132400000|2022-06-13 15:00:00|489.38|487.38|497.37|495.37|499.12|497.12|489.13|487.13|0
1655132700000|2022-06-13 15:05:00|497.62|495.62|498.63|496.63|499.38|497.38|496.63|494.63|0
1655133000000|2022-06-13 15:10:00|499.13|497.13|491.63|489.63|501.88|499.88|491.38|489.38|0
1655133300000|2022-06-13 15:15:00|492.38|490.38|478.88|476.88|492.38|490.38|478.38|476.38|0
1655133600000|2022-06-13 15:20:00|479.38|477.38|469.13|467.13|480.63|478.63|469.13|467.13|0
1655133900000|2022-06-13 15:25:00|468.38|466.38|477.62|475.62|478.37|476.37|467.38|465.38|0
1655134200000|2022-06-13 15:30:00|477.37|475.37|475.87|473.87|484|482|473.12|471.12|0
1655134500000|2022-06-13 15:35:00|477.37|475.37|465.12|463.12|477.37|475.37|465.12|463.12|0
1655134800000|2022-06-13 15:40:00|464.87|462.87|461.88|459.88|469|467|458.63|456.63|0
1655135100000|2022-06-13 15:45:00|461.63|459.63|465.37|463.37|470.37|468.37|460.88|458.88|0
1655135400000|2022-06-13 15:50:00|465.25|463.25|475.12|473.12|475.62|473.62|462.13|460.13|0
1655135700000|2022-06-13 15:55:00|474.87|472.87|467.62|465.62|475.12|473.12|467.12|465.12|0
1655136000000|2022-06-13 16:00:00|468.87|466.87|469.37|467.37|472.12|470.12|461.13|459.13|0
1655136300000|2022-06-13 16:05:00|468.12|466.12|465.12|463.12|472.62|470.62|458.38|456.38|0
1655136600000|2022-06-13 16:10:00|466.87|464.87|461.37|459.37|468.87|466.87|454.62|452.62|0
1655136900000|2022-06-13 16:15:00|460.87|458.87|462.12|460.12|466.62|464.62|456.62|454.62|0
1655137200000|2022-06-13 16:20:00|461.37|459.37|461.87|459.87|464.62|462.62|455.87|453.87|0
1655137500000|2022-06-13 16:25:00|462|460|460.37|458.37|463.12|461.12|456.12|454.12|0
1655137800000|2022-06-13 16:30:00|461.62|459.62|448.88|446.88|464.37|462.37|446.13|444.13|0
1655138100000|2022-06-13 16:35:00|449.63|447.63|440.62|438.62|449.63|447.63|438.37|436.37|0
1655138400000|2022-06-13 16:40:00|441.12|439.12|455.37|453.37|456.37|454.37|440.87|438.87|0
1655138700000|2022-06-13 16:45:00|456.12|454.12|458.12|456.12|458.62|456.62|453.12|451.12|0
1655139000000|2022-06-13 16:50:00|458.87|456.87|463.62|461.62|464.12|462.12|453.62|451.62|0
1655139300000|2022-06-13 16:55:00|463.87|461.87|469.25|467.25|470.12|468.12|461.37|459.37|0
1655139600000|2022-06-13 17:00:00|469.12|467.12|475.07|472.67|475.57|473.37|469.12|467.12|0
1655139900000|2022-06-13 17:05:00|475.82|473.42|472.32|469.92|477.82|475.42|472.32|469.92|0
1655140200000|2022-06-13 17:10:00|472.57|470.17|472.32|469.92|477.32|474.92|472.32|469.92|0
1655140500000|2022-06-13 17:15:00|472.82|470.42|472.57|470.17|475.07|472.67|471.07|468.67|0
1655140800000|2022-06-13 17:20:00|474.32|471.92|475.32|472.92|477.57|475.17|472.45|470.05|0
1655141100000|2022-06-13 17:25:00|474.57|472.17|476.57|474.17|480.82|478.42|473.32|470.92|0
1655141400000|2022-06-13 17:30:00|477.32|474.92|481.07|478.67|481.57|479.17|473.57|471.17|0
1655141700000|2022-06-13 17:35:00|481.32|478.92|472.82|470.42|482.07|479.67|472.82|470.42|0
1655142000000|2022-06-13 17:40:00|473.07|470.67|460.57|458.17|473.07|470.67|460.57|458.17|0
1655142300000|2022-06-13 17:45:00|460.32|457.92|453.57|451.17|462.07|459.67|453.57|451.17|0
1655142600000|2022-06-13 17:50:00|453.82|451.42|461.32|458.92|463.57|461.17|451.57|449.17|0
1655142900000|2022-06-13 17:55:00|459.07|456.67|457.57|455.17|460.57|458.17|455.32|452.92|0
1655143200000|2022-06-13 18:00:00|457.82|455.42|465.12|463.12|467.37|465.37|457.57|455.17|0
1655143500000|2022-06-13 18:05:00|465.37|463.37|473.12|471.12|473.25|471.25|465.25|463.25|0
1655143800000|2022-06-13 18:10:00|473.87|471.87|478.12|476.12|478.62|476.62|471.37|469.37|0
1655144100000|2022-06-13 18:15:00|479.57|477.17|473.32|470.92|479.57|477.17|472.07|469.67|0
1655144400000|2022-06-13 18:20:00|473.07|470.67|474.07|471.67|474.57|472.17|468.07|465.67|0
1655144700000|2022-06-13 18:25:00|474.32|471.92|474.07|471.67|475.07|472.67|470.32|467.92|0
1655145000000|2022-06-13 18:30:00|474.82|472.42|475.82|473.42|484.07|481.67|472.82|470.42|0
1655145300000|2022-06-13 18:35:00|476.07|473.67|467.57|465.17|476.57|474.17|463.57|461.17|0
1655145600000|2022-06-13 18:40:00|466.57|464.17|467.07|464.67|470.57|468.17|461.32|458.92|0
1655145900000|2022-06-13 18:45:00|466.07|463.67|468.32|465.92|471.57|469.17|462.82|460.42|0
1655146200000|2022-06-13 18:50:00|469.07|466.67|473.57|471.17|475.57|473.17|469.07|466.67|0
1655146500000|2022-06-13 18:55:00|474.82|472.42|481.32|478.92|483.32|480.92|474.82|472.42|0
1655146800000|2022-06-13 19:00:00|482.57|480.17|478.82|476.42|486.57|484.17|476.57|474.17|0
1655147100000|2022-06-13 19:05:00|479.57|477.17|485.82|483.42|486.82|484.42|476.32|473.92|0
1655147400000|2022-06-13 19:10:00|486.07|483.67|490.57|488.17|492.32|489.92|485.82|483.42|0
1655147700000|2022-06-13 19:15:00|491.32|488.92|486.82|484.42|496.32|493.92|471.07|468.67|0
1655148000000|2022-06-13 19:20:00|488.07|485.67|493.57|491.17|494.32|491.92|482.57|480.17|0
1655148300000|2022-06-13 19:25:00|494.32|491.92|499.82|497.42|499.82|497.42|490.82|488.42|0
1655148600000|2022-06-13 19:30:00|499.7|497.3|503.32|500.92|507.82|505.42|497.82|495.42|0
1655148900000|2022-06-13 19:35:00|502.82|500.42|505.82|503.42|506.45|504.05|493.07|490.67|0
1655149200000|2022-06-13 19:40:00|505.45|503.05|509.82|507.42|511.32|508.92|504.57|502.17|0
1655149500000|2022-06-13 19:45:00|510.07|507.67|507.71|505.31|511.07|508.67|501.21|498.81|0
1655149800000|2022-06-13 19:50:00|507.96|505.56|503.71|501.31|517.82|515.42|502.83|500.43|0
1655150100000|2022-06-13 19:55:00|502.58|500.18|498.83|496.43|505.46|503.06|496.33|493.93|0
1655150400000|2022-06-13 20:00:00|500.33|497.93|499.32|496.92|508.58|506.18|499.32|496.92|0
1655150700000|2022-06-13 20:05:00|499.57|497.17|495|493|500.2|497.8|494.87|492.87|0
1655151000000|2022-06-13 20:10:00|494.87|492.87|497.12|495.12|497.37|495.37|490.38|488.38|0
1655151300000|2022-06-13 20:15:00|496.95|494.55|497.82|495.42|499.7|497.3|494.08|491.68|0
1655151600000|2022-06-13 20:20:00|498.07|495.67|502.07|499.67|502.32|499.92|497.57|495.17|0
1655151900000|2022-06-13 20:25:00|502.32|499.92|499.32|496.92|502.82|500.42|498.57|496.17|0
1655152200000|2022-06-13 20:30:00|499.07|496.67|496.7|494.3|499.07|496.67|495.57|493.17|0
1655152500000|2022-06-13 20:35:00|496.95|494.55|493.82|491.42|498.32|495.92|493.32|490.92|0
1655152800000|2022-06-13 20:40:00|494.07|491.67|493.82|491.42|495.2|492.8|492.83|490.43|0
1655153100000|2022-06-13 20:45:00|493.57|491.17|495.32|492.92|495.57|493.17|492.46|490.06|0
1655153400000|2022-06-13 20:50:00|495.45|493.05|494.7|492.3|497.2|494.8|494.2|491.8|0
1655153700000|2022-06-13 20:55:00|494.45|492.05|495.45|493.05|497.95|495.55|494.07|491.67|0
1655154000000|2022-06-13 21:00:00|495.47|493.07|496.05|493.65|496.2|493.8|495.1|492.7|0
1655154300000|2022-06-13 21:05:00|496.13|493.73|495.62|493.22|496.13|493.73|495.32|492.92|0
1655154600000|2022-06-13 21:10:00|495.95|493.55|496.21|493.81|496.46|494.06|495.48|493.08|0
1655154900000|2022-06-13 21:15:00|496.06|493.66|495.59|493.19|496.06|493.66|495.37|492.97|0
1655155200000|2022-06-13 21:20:00|495.66|493.26|494.35|491.95|495.84|493.44|494.35|491.95|0
1655155500000|2022-06-13 21:25:00|494.24|491.84|494.46|492.06|494.64|492.24|493.84|491.44|0
1655155800000|2022-06-13 21:30:00|494.39|491.99|494.24|491.84|494.43|492.03|493.59|491.19|0
1655156100000|2022-06-13 21:35:00|494.06|491.66|493.73|491.33|494.1|491.7|493.44|491.04|0
1655156400000|2022-06-13 21:40:00|493.81|491.41|494.43|492.03|494.57|492.17|493.81|491.41|0
1655156700000|2022-06-13 21:45:00|494.24|491.84|494.86|492.46|494.97|492.57|494.21|491.81|0
1655157000000|2022-06-13 21:50:00|494.64|492.24|494.43|492.03|494.97|492.57|493.95|491.55|0
1655157300000|2022-06-13 21:55:00|494.54|492.14|494.06|491.66|494.86|492.46|493.62|491.22|0
1655157600000|2022-06-13 22:00:00|493.7|491.3|490.32|487.92|493.7|491.3|487.58|485.18|0
1655157900000|2022-06-13 22:05:00|490.07|487.67|486.33|483.93|490.07|487.67|486.33|483.93|0
1655158200000|2022-06-13 22:10:00|486.58|484.18|486.33|483.93|487.08|484.68|485.58|483.18|0
1655158500000|2022-06-13 22:15:00|486.08|483.68|484.33|481.93|486.08|483.68|484.08|481.68|0
1655158800000|2022-06-13 22:20:00|484.21|481.81|484.71|482.31|486.33|483.93|483.83|481.43|0
1655159100000|2022-06-13 22:25:00|484.58|482.18|484.33|481.93|485.58|483.18|484.33|481.93|0
1655159400000|2022-06-13 22:30:00|484.46|482.06|485.83|483.43|486.33|483.93|484.08|481.68|0
1655159700000|2022-06-13 22:35:00|486.33|483.93|486.08|483.68|486.83|484.43|486.08|483.68|0
1655160000000|2022-06-13 22:40:00|486.21|483.81|487.21|484.81|487.83|485.43|485.83|483.43|0
1655160300000|2022-06-13 22:45:00|487.33|484.93|487.58|485.18|488.46|486.06|487.33|484.93|0
1655160600000|2022-06-13 22:50:00|487.83|485.43|487.83|485.43|489.08|486.68|487.71|485.31|0
1655160900000|2022-06-13 22:55:00|487.71|485.31|488.83|486.43|488.83|486.43|486.71|484.31|0
1655161200000|2022-06-13 23:00:00|488.58|486.18|490.07|487.67|490.07|487.67|487.83|485.43|0
1655161500000|2022-06-13 23:05:00|489.82|487.42|490.07|487.67|490.32|487.92|488.71|486.31|0
1655161800000|2022-06-13 23:10:00|490.32|487.92|491.7|489.3|492.32|489.92|489.95|487.55|0
1655162100000|2022-06-13 23:15:00|491.82|489.42|493.45|491.05|494.82|492.42|491.82|489.42|0
1655162400000|2022-06-13 23:20:00|493.57|491.17|491.57|489.17|493.7|491.3|491.32|488.92|0
1655162700000|2022-06-13 23:25:00|491.45|489.05|491.32|488.92|493.07|490.67|490.95|488.55|0
1655163000000|2022-06-13 23:30:00|491.57|489.17|494.2|491.8|494.32|491.92|490.82|488.42|0
1655163300000|2022-06-13 23:35:00|493.95|491.55|496.2|493.8|496.2|493.8|493.32|490.92|0
1655163600000|2022-06-13 23:40:00|496.32|493.92|497.57|495.17|497.7|495.3|496.32|493.92|0
1655163900000|2022-06-13 23:45:00|497.45|495.05|495.07|492.67|497.82|495.42|494.82|492.42|0
1655164200000|2022-06-13 23:50:00|494.95|492.55|494.2|491.8|495.45|493.05|493.82|491.42|0
1655164500000|2022-06-13 23:55:00|494.32|491.92|490.32|487.92|494.32|491.92|490.32|487.92|0
1655164800000|2022-06-14 00:00:00|490.57|488.17|492.32|489.92|493.32|490.92|488.07|485.67|0
1655165100000|2022-06-14 00:05:00|492.07|489.67|485.83|483.43|493.7|491.3|485.83|483.43|0
1655165400000|2022-06-14 00:10:00|485.58|483.18|484.58|482.18|486.32|483.92|482.83|480.43|0
1655165700000|2022-06-14 00:15:00|484.83|482.43|490.46|488.06|492.2|489.8|482.83|480.43|0
1655166000000|2022-06-14 00:20:00|490.33|487.93|485.71|483.31|491.33|488.93|484.83|482.43|0
1655166300000|2022-06-14 00:25:00|485.83|483.43|484.33|481.93|486.58|484.18|482.83|480.43|0
1655166600000|2022-06-14 00:30:00|484.08|481.68|479.96|477.56|486.21|483.81|479.58|477.18|0
1655166900000|2022-06-14 00:35:00|479.83|477.43|476.58|474.18|480.08|477.68|475.33|472.93|0
1655167200000|2022-06-14 00:40:00|476.33|473.93|477.71|475.31|478.96|476.56|475.33|472.93|0
1655167500000|2022-06-14 00:45:00|477.83|475.43|480.96|478.56|481.08|478.68|477.46|475.06|0
1655167800000|2022-06-14 00:50:00|480.83|478.43|479.33|476.93|482.33|479.93|478.83|476.43|0
1655168100000|2022-06-14 00:55:00|478.58|476.18|478.83|476.43|481.58|479.18|477.58|475.18|0
1655168400000|2022-06-14 01:00:00|479.08|476.68|478.58|476.18|481.21|478.81|477.83|475.43|0
1655168700000|2022-06-14 01:05:00|478.46|476.06|482.33|479.93|482.58|480.18|477.58|475.18|0
1655169000000|2022-06-14 01:10:00|482.58|480.18|481.83|479.43|482.58|480.18|480.33|477.93|0
1655169300000|2022-06-14 01:15:00|481.96|479.56|483.08|480.68|483.33|480.93|479.83|477.43|0
1655169600000|2022-06-14 01:20:00|482.58|480.18|480.58|478.18|483.58|481.18|480.33|477.93|0
1655169900000|2022-06-14 01:25:00|480.83|478.43|485.83|483.43|485.83|483.43|480.08|477.68|0
1655170200000|2022-06-14 01:30:00|486.08|483.68|481.83|479.43|487.58|485.18|481.58|479.18|0
1655170500000|2022-06-14 01:35:00|481.96|479.56|482.33|479.93|483.21|480.81|480.08|477.68|0
1655170800000|2022-06-14 01:40:00|482.08|479.68|485.58|483.18|485.58|483.18|482.08|479.68|0
1655171100000|2022-06-14 01:45:00|486.08|483.68|488.33|485.93|489.83|487.43|486.08|483.68|0
1655171400000|2022-06-14 01:50:00|488.58|486.18|488.83|486.43|489.83|487.43|486.21|483.81|0
1655171700000|2022-06-14 01:55:00|489.33|486.93|489.58|487.18|491.45|489.05|488.58|486.18|0
1655172000000|2022-06-14 02:00:00|490.08|487.68|488.08|485.68|490.46|488.06|486.33|483.93|0
1655172300000|2022-06-14 02:05:00|487.83|485.43|483.58|481.18|488.83|486.43|483.08|480.68|0
1655172600000|2022-06-14 02:10:00|484.08|481.68|485.08|482.68|485.83|483.43|483.08|480.68|0
1655172900000|2022-06-14 02:15:00|484.83|482.43|486.33|483.93|486.83|484.43|483.08|480.68|0
1655173200000|2022-06-14 02:20:00|486.21|483.81|484.33|481.93|486.33|483.93|483.96|481.56|0
1655173500000|2022-06-14 02:25:00|484.58|482.18|485.08|482.68|486.58|484.18|483.83|481.43|0
1655173800000|2022-06-14 02:30:00|485.21|482.81|483.08|480.68|485.58|483.18|481.58|479.18|0
1655174100000|2022-06-14 02:35:00|482.83|480.43|482.33|479.93|483.33|480.93|481.33|478.93|0
1655174400000|2022-06-14 02:40:00|482.08|479.68|483.08|480.68|483.58|481.18|481.08|478.68|0
1655174700000|2022-06-14 02:45:00|483.33|480.93|483.08|480.68|484.33|481.93|481.58|479.18|0
1655175000000|2022-06-14 02:50:00|482.96|480.56|482.33|479.93|483.08|480.68|481.33|478.93|0
1655175300000|2022-06-14 02:55:00|482.46|480.06|480.58|478.18|482.58|480.18|479.96|477.56|0
1655175600000|2022-06-14 03:00:00|480.83|478.43|477.83|475.43|480.83|478.43|477.58|475.18|0
1655175900000|2022-06-14 03:05:00|477.58|475.18|479.33|476.93|479.58|477.18|477.58|475.18|0
1655176200000|2022-06-14 03:10:00|479.08|476.68|476.33|473.93|479.08|476.68|475.83|473.43|0
1655176500000|2022-06-14 03:15:00|476.46|474.06|477.83|475.43|478.08|475.68|476.46|474.06|0
1655176800000|2022-06-14 03:20:00|477.96|475.56|477.08|474.68|478.08|475.68|476.83|474.43|0
1655177100000|2022-06-14 03:25:00|477.21|474.81|476.96|474.56|477.83|475.43|476.08|473.68|0
1655177400000|2022-06-14 03:30:00|476.83|474.43|473.08|470.68|477.33|474.93|472.08|469.68|0
1655177700000|2022-06-14 03:35:00|473.33|470.93|474.58|472.18|474.83|472.43|472.33|469.93|0
1655178000000|2022-06-14 03:40:00|474.83|472.43|474.71|472.31|475.83|473.43|474.58|472.18|0
1655178300000|2022-06-14 03:45:00|474.83|472.43|474.58|472.18|475.58|473.18|473.33|470.93|0
1655178600000|2022-06-14 03:50:00|474.83|472.43|473.08|470.68|475.33|472.93|472.96|470.56|0
1655178900000|2022-06-14 03:55:00|473.33|470.93|473.83|471.43|474.58|472.18|472.33|469.93|0
1655179200000|2022-06-14 04:00:00|473.58|471.18|462.33|459.93|473.58|471.18|460.83|458.43|0
1655179500000|2022-06-14 04:05:00|461.83|459.43|460.21|457.81|462.58|460.18|460.08|457.68|0
1655179800000|2022-06-14 04:10:00|460.08|457.68|459.33|456.93|461.33|458.93|458.33|455.93|0
1655180100000|2022-06-14 04:15:00|458.96|456.56|458.33|455.93|459.83|457.43|457.33|454.93|0
1655180400000|2022-06-14 04:20:00|458.58|456.18|460.08|457.68|461.08|458.68|458.08|455.68|0
1655180700000|2022-06-14 04:25:00|459.83|457.43|458.83|456.43|462.33|459.93|458.58|456.18|0
1655181000000|2022-06-14 04:30:00|458.96|456.56|460.71|458.31|462.83|460.43|458.96|456.56|0
1655181300000|2022-06-14 04:35:00|460.96|458.56|461.71|459.31|463.58|461.18|460.83|458.43|0
1655181600000|2022-06-14 04:40:00|462.08|459.68|461.83|459.43|462.58|460.18|461.33|458.93|0
1655181900000|2022-06-14 04:45:00|462.08|459.68|463.83|461.43|464.83|462.43|461.83|459.43|0
1655182200000|2022-06-14 04:50:00|464.08|461.68|461.83|459.43|465.33|462.93|461.08|458.68|0
1655182500000|2022-06-14 04:55:00|461.71|459.31|461.33|458.93|462.33|459.93|460.58|458.18|0
1655182800000|2022-06-14 05:00:00|461.08|458.68|459.08|456.68|462.33|459.93|458.33|455.93|0
1655183100000|2022-06-14 05:05:00|458.83|456.43|457.83|455.43|458.96|456.56|456.08|453.68|0
1655183400000|2022-06-14 05:10:00|457.33|454.93|458.58|456.18|459.83|457.43|455.96|453.56|0
1655183700000|2022-06-14 05:15:00|458.83|456.43|460.08|457.68|461.08|458.68|458.83|456.43|0
1655184000000|2022-06-14 05:20:00|460.21|457.81|460.32|457.92|460.83|458.43|459.58|457.18|0
1655184300000|2022-06-14 05:25:00|460.57|458.17|460.57|458.17|461.32|458.92|458.82|456.42|0
1655184600000|2022-06-14 05:30:00|460.32|457.92|461.57|459.17|462.57|460.17|457.82|455.42|0
1655184900000|2022-06-14 05:35:00|461.32|458.92|460.45|458.05|461.57|459.17|458.07|455.67|0
1655185200000|2022-06-14 05:40:00|460.57|458.17|455.57|453.17|460.57|458.17|454.32|451.92|0
1655185500000|2022-06-14 05:45:00|455.82|453.42|455.57|453.17|456.57|454.17|453.7|451.3|0
1655185800000|2022-06-14 05:50:00|455.82|453.42|452.07|449.67|456.32|453.92|451.82|449.42|0
1655186100000|2022-06-14 05:55:00|451.82|449.42|453.57|451.17|454.07|451.67|451.08|448.68|0
1655186400000|2022-06-14 06:00:00|454.07|451.67|449.58|447.18|455.32|452.92|447.83|445.43|0
1655186700000|2022-06-14 06:05:00|449.83|447.43|448.71|446.31|451.08|448.68|448.46|446.06|0
1655187000000|2022-06-14 06:10:00|448.83|446.43|448.08|445.68|450.58|448.18|447.58|445.18|0
1655187300000|2022-06-14 06:15:00|448.33|445.93|447.08|444.68|449.33|446.93|446.33|443.93|0
1655187600000|2022-06-14 06:20:00|446.83|444.43|450.21|447.81|450.57|448.17|446.58|444.18|0
1655187900000|2022-06-14 06:25:00|450.32|447.92|453.32|450.92|453.32|450.92|447.71|445.31|0
1655188200000|2022-06-14 06:30:00|453.07|450.67|449.57|447.17|453.07|450.67|448.32|445.92|0
1655188500000|2022-06-14 06:35:00|449.32|446.92|453.82|451.42|454.2|451.8|449.32|446.92|0
1655188800000|2022-06-14 06:40:00|454.07|451.67|452.32|449.92|454.32|451.92|451.32|448.92|0
1655189100000|2022-06-14 06:45:00|452.07|449.67|449.07|446.67|452.32|449.92|448.7|446.3|0
1655189400000|2022-06-14 06:50:00|449.82|447.42|450.57|448.17|451.07|448.67|449.32|446.92|0
1655189700000|2022-06-14 06:55:00|450.82|448.42|451.07|448.67|452.82|450.42|449.82|447.42|0
1655190000000|2022-06-14 07:00:00|452.57|450.17|453.7|451.3|454.57|452.17|450.95|448.55|0
1655190300000|2022-06-14 07:05:00|453.12|451.12|456.37|454.37|457.37|455.37|449.62|447.62|0
1655190600000|2022-06-14 07:10:00|456.87|454.87|461.12|459.12|461.62|459.62|454.87|452.87|0
1655190900000|2022-06-14 07:15:00|460.62|458.62|460.87|458.87|464.25|462.25|458.62|456.62|0
1655191200000|2022-06-14 07:20:00|460.37|458.37|464.62|462.62|466.87|464.87|460.37|458.37|0
1655191500000|2022-06-14 07:25:00|464.87|462.87|467.62|465.62|471.12|469.12|464.12|462.12|0
1655191800000|2022-06-14 07:30:00|467.87|465.87|463.12|461.12|472.12|470.12|462.37|460.37|0
1655192100000|2022-06-14 07:35:00|463.37|461.37|464.62|462.62|466.37|464.37|462.37|460.37|0
1655192400000|2022-06-14 07:40:00|464.37|462.37|458.87|456.87|464.62|462.62|458.37|456.37|0
1655192700000|2022-06-14 07:45:00|458.62|456.62|456.37|454.37|459.5|457.5|454.5|452.5|0
1655193000000|2022-06-14 07:50:00|456.62|454.62|456.62|454.62|457.37|455.37|452.37|450.37|0
1655193300000|2022-06-14 07:55:00|456.87|454.87|457.87|455.87|462.25|460.25|455.87|453.87|0
1655193600000|2022-06-14 08:00:00|458.87|456.87|462|460|466.37|464.37|456.12|454.12|0
1655193900000|2022-06-14 08:05:00|462.12|460.12|466.5|464.5|468.62|466.62|462.12|460.12|0
1655194200000|2022-06-14 08:10:00|466.37|464.37|464.37|462.37|467.37|465.37|461.37|459.37|0
1655194500000|2022-06-14 08:15:00|463.62|461.62|466.37|464.37|466.87|464.87|461.37|459.37|0
1655194800000|2022-06-14 08:20:00|466.62|464.62|463.37|461.37|466.62|464.62|462.62|460.62|0
1655195100000|2022-06-14 08:25:00|463.62|461.62|461.5|459.5|465.37|463.37|460.62|458.62|0
1655195400000|2022-06-14 08:30:00|461.87|459.87|460.87|458.87|467.25|465.25|460.5|458.5|0
1655195700000|2022-06-14 08:35:00|461.12|459.12|468.62|466.62|468.62|466.62|460.62|458.62|0
1655196000000|2022-06-14 08:40:00|468.37|466.37|469.87|467.87|471.62|469.62|467.62|465.62|0
1655196300000|2022-06-14 08:45:00|469.75|467.75|473.87|471.87|473.87|471.87|468.62|466.62|0
1655196600000|2022-06-14 08:50:00|474|472|476.87|474.87|476.87|474.87|472.62|470.62|0
1655196900000|2022-06-14 08:55:00|476.5|474.5|479.12|477.12|481.75|479.75|474.25|472.25|0
1655197200000|2022-06-14 09:00:00|479.37|477.37|478.12|476.12|481.37|479.37|476.5|474.5|0
1655197500000|2022-06-14 09:05:00|478.37|476.37|481.12|479.12|481.87|479.87|477.87|475.87|0
1655197800000|2022-06-14 09:10:00|480.87|478.87|484.25|482.25|484.62|482.62|480|478|0
1655198100000|2022-06-14 09:15:00|484.37|482.37|480.37|478.37|485.12|483.12|479.62|477.62|0
1655198400000|2022-06-14 09:20:00|480|478|476.37|474.37|481.62|479.62|475.62|473.62|0
1655198700000|2022-06-14 09:25:00|477.12|475.12|483.62|481.62|483.87|481.87|477.12|475.12|0
1655199000000|2022-06-14 09:30:00|483.5|481.5|484.62|482.62|484.62|482.62|480.37|478.37|0
1655199300000|2022-06-14 09:35:00|484.12|482.12|479.37|477.37|484.25|482.25|476.62|474.62|0
1655199600000|2022-06-14 09:40:00|479.87|477.87|477.12|475.12|479.87|477.87|476.87|474.87|0
1655199900000|2022-06-14 09:45:00|477|475|476.37|474.37|478.87|476.87|475.12|473.12|0
1655200200000|2022-06-14 09:50:00|476.75|474.75|479.12|477.12|479.62|477.62|476|474|0
1655200500000|2022-06-14 09:55:00|479.25|477.25|481.75|479.75|482.12|480.12|478.62|476.62|0
1655200800000|2022-06-14 10:00:00|481.87|479.87|490.37|488.37|491.12|489.12|481.37|479.37|0
1655201100000|2022-06-14 10:05:00|490.5|488.5|487.37|485.37|490.62|488.62|486.62|484.62|0
1655201400000|2022-06-14 10:10:00|487.62|485.62|491.87|489.87|492.25|490.25|487.37|485.37|0
1655201700000|2022-06-14 10:15:00|492.37|490.37|493.87|491.87|495|493|490.87|488.87|0
1655202000000|2022-06-14 10:20:00|494.12|492.12|492.12|490.12|495.25|493.25|489.75|487.75|0
1655202300000|2022-06-14 10:25:00|491.87|489.87|493.12|491.12|495.12|493.12|491.87|489.87|0
1655202600000|2022-06-14 10:30:00|493.25|491.25|485|483|495.37|493.37|484.87|482.87|0
1655202900000|2022-06-14 10:35:00|485.12|483.12|486.37|484.37|488.87|486.87|484.12|482.12|0
1655203200000|2022-06-14 10:40:00|486.5|484.5|484.12|482.12|488.87|486.87|483.75|481.75|0
1655203500000|2022-06-14 10:45:00|483.87|481.87|479.87|477.87|483.87|481.87|478.12|476.12|0
1655203800000|2022-06-14 10:50:00|479.75|477.75|480|478|481.62|479.62|478.37|476.37|0
1655204100000|2022-06-14 10:55:00|480.12|478.12|483.12|481.12|483.37|481.37|480.12|478.12|0
1655204400000|2022-06-14 11:00:00|483.37|481.37|484.87|482.87|488.37|486.37|482.62|480.62|0
1655204700000|2022-06-14 11:05:00|485.12|483.12|490.62|488.62|491.12|489.12|484.62|482.62|0
1655205000000|2022-06-14 11:10:00|490.75|488.75|485.12|483.12|491.37|489.37|484.37|482.37|0
1655205300000|2022-06-14 11:15:00|484.87|482.87|485.87|483.87|487.62|485.62|484.25|482.25|0
1655205600000|2022-06-14 11:20:00|484.37|482.37|483.87|481.87|485.37|483.37|482.37|480.37|0
1655205900000|2022-06-14 11:25:00|483.62|481.62|485.87|483.87|485.87|483.87|482.75|480.75|0
1655206200000|2022-06-14 11:30:00|486.87|484.87|488.12|486.12|488.62|486.62|483.5|481.5|0
1655206500000|2022-06-14 11:35:00|488.25|486.25|489.87|487.87|492.37|490.37|488.25|486.25|0
1655206800000|2022-06-14 11:40:00|489.75|487.75|492.62|490.62|493.12|491.12|489.5|487.5|0
1655207100000|2022-06-14 11:45:00|492.75|490.75|491.37|489.37|495.12|493.12|489.62|487.62|0
1655207400000|2022-06-14 11:50:00|491.12|489.12|493.62|491.62|493.62|491.62|489.37|487.37|0
1655207700000|2022-06-14 11:55:00|494.37|492.37|496.25|494.25|496.87|494.87|492.12|490.12|0
1655208000000|2022-06-14 12:00:00|495.62|493.62|487.12|485.12|496.12|494.12|483.12|481.12|0
1655208300000|2022-06-14 12:05:00|486.62|484.62|489.87|487.87|489.87|487.87|485.12|483.12|0
1655208600000|2022-06-14 12:10:00|489.62|487.62|490.62|488.62|491.87|489.87|489.62|487.62|0
1655208900000|2022-06-14 12:15:00|490.5|488.5|488.87|486.87|491.25|489.25|486.87|484.87|0
1655209200000|2022-06-14 12:20:00|488.62|486.62|486.12|484.12|489.12|487.12|484.87|482.87|0
1655209500000|2022-06-14 12:25:00|486.37|484.37|489.5|487.5|489.5|487.5|485.37|483.37|0
1655209800000|2022-06-14 12:30:00|489.25|487.25|477.37|475.37|489.25|487.25|477.12|475.12|0
1655210100000|2022-06-14 12:35:00|477.12|475.12|477.37|475.37|481.25|479.25|476.87|474.87|0
1655210400000|2022-06-14 12:40:00|477.12|475.12|471.87|469.87|477.12|475.12|466.37|464.37|0
1655210700000|2022-06-14 12:45:00|471.62|469.62|480.62|478.62|480.62|478.62|471.62|469.62|0
1655211000000|2022-06-14 12:50:00|480.37|478.37|481.87|479.87|482.37|480.37|478.37|476.37|0
1655211300000|2022-06-14 12:55:00|481.62|479.62|480.62|478.62|482.12|480.12|477.12|475.12|0
1655211600000|2022-06-14 13:00:00|481.62|479.62|476.62|474.62|482.12|480.12|476.12|474.12|0
1655211900000|2022-06-14 13:05:00|477.12|475.12|481.87|479.87|485.12|483.12|477.12|475.12|0
1655212200000|2022-06-14 13:10:00|482.12|480.12|482.37|480.37|483.75|481.75|479.62|477.62|0
1655212500000|2022-06-14 13:15:00|482.12|480.12|475.62|473.62|482.12|480.12|473.75|471.75|0
1655212800000|2022-06-14 13:20:00|475.25|473.25|471.12|469.12|476.12|474.12|470.37|468.37|0
1655213100000|2022-06-14 13:25:00|470.87|468.87|482.37|480.37|482.37|480.37|470.87|468.87|0
1655213400000|2022-06-14 13:30:00|482.62|480.62|485.37|483.37|492.87|490.87|480.62|478.62|0
1655213700000|2022-06-14 13:35:00|484.87|482.87|488.62|486.62|490.12|488.12|482.12|480.12|0
1655214000000|2022-06-14 13:40:00|490.12|488.12|505.87|503.87|505.87|503.87|490.12|488.12|0
1655214300000|2022-06-14 13:45:00|505.62|503.62|494.62|492.62|505.62|503.62|488.87|486.87|0
1655214600000|2022-06-14 13:50:00|494.37|492.37|484.62|482.62|502.87|500.87|484.37|482.37|0
1655214900000|2022-06-14 13:55:00|483.87|481.87|476.12|474.12|484.87|482.87|474.87|472.87|0
1655215200000|2022-06-14 14:00:00|476.87|474.87|482.87|480.87|483.37|481.37|472.37|470.37|0
1655215500000|2022-06-14 14:05:00|482.62|480.62|489.5|487.5|491.37|489.37|478.87|476.87|0
1655215800000|2022-06-14 14:10:00|489.37|487.37|496.12|494.12|498.5|496.5|487.87|485.87|0
1655216100000|2022-06-14 14:15:00|497.62|495.62|500.62|498.62|501.37|499.37|495.37|493.37|0
1655216400000|2022-06-14 14:20:00|502.12|500.12|501.87|499.87|509.12|507.12|498.87|496.87|0
1655216700000|2022-06-14 14:25:00|503.12|501.12|510.12|508.12|510.12|508.12|499.62|497.62|0
1655217000000|2022-06-14 14:30:00|510.87|508.87|506.12|504.12|513.37|511.37|502.87|500.87|0
1655217300000|2022-06-14 14:35:00|505.87|503.87|508.37|506.37|511.62|509.62|503.12|501.12|0
1655217600000|2022-06-14 14:40:00|509.87|507.87|514.62|512.62|519.62|517.62|507.87|505.87|0
1655217900000|2022-06-14 14:45:00|512.62|510.62|496.62|494.62|515.62|513.62|496.62|494.62|0
1655218200000|2022-06-14 14:50:00|496.12|494.12|497.87|495.87|499.37|497.37|490.12|488.12|0
1655218500000|2022-06-14 14:55:00|498.62|496.62|498.12|496.12|500.87|498.87|493.87|491.87|0
1655218800000|2022-06-14 15:00:00|499.62|497.62|497.12|495.12|500.62|498.62|491.62|489.62|0
1655219100000|2022-06-14 15:05:00|496.62|494.62|508.87|506.87|509.62|507.62|496.62|494.62|0
1655219400000|2022-06-14 15:10:00|509.12|507.12|512.12|510.12|514.12|512.12|508.62|506.62|0
1655219700000|2022-06-14 15:15:00|512.37|510.37|511.87|509.87|517.12|515.12|509.87|507.87|0
1655220000000|2022-06-14 15:20:00|512.62|510.62|506.62|504.62|519.37|517.37|506.62|504.62|0
1655220300000|2022-06-14 15:25:00|507.12|505.12|509.62|507.62|510.12|508.12|502.12|500.12|0
1655220600000|2022-06-14 15:30:00|509.87|507.87|504.37|502.37|516.12|514.12|503.12|501.12|0
1655220900000|2022-06-14 15:35:00|504.12|502.12|507.12|505.12|508.37|506.37|498.37|496.37|0
1655221200000|2022-06-14 15:40:00|507.37|505.37|500.37|498.37|508.87|506.87|499.12|497.12|0
1655221500000|2022-06-14 15:45:00|500.12|498.12|506.87|504.87|507.87|505.87|497.87|495.87|0
1655221800000|2022-06-14 15:50:00|507.37|505.37|504.37|502.37|511.12|509.12|503.12|501.12|0
1655222100000|2022-06-14 15:55:00|504.12|502.12|500.62|498.62|504.87|502.87|497.37|495.37|0
1655222400000|2022-06-14 16:00:00|500.87|498.87|512.37|510.37|514.62|512.62|500.87|498.87|0
1655222700000|2022-06-14 16:05:00|513.12|511.12|513.87|511.87|516.12|514.12|512.12|510.12|0
1655223000000|2022-06-14 16:10:00|514.12|512.12|517.87|515.87|518.37|516.37|510.87|508.87|0
1655223300000|2022-06-14 16:15:00|518.12|516.12|508.87|506.87|520.37|518.37|507.62|505.62|0
1655223600000|2022-06-14 16:20:00|508.62|506.62|512.12|510.12|516.12|514.12|505.62|503.62|0
1655223900000|2022-06-14 16:25:00|511.87|509.87|515.37|513.37|516.37|514.37|511.87|509.87|0
1655224200000|2022-06-14 16:30:00|515.12|513.12|517.62|515.62|520.37|518.37|513.12|511.12|0
1655224500000|2022-06-14 16:35:00|517.87|515.87|521.37|519.37|523.62|521.62|516.87|514.87|0
1655224800000|2022-06-14 16:40:00|521.5|519.5|519.37|517.37|523.37|521.37|517.62|515.62|0
1655225100000|2022-06-14 16:45:00|520.37|518.37|517.12|515.12|521.62|519.62|516.87|514.87|0
1655225400000|2022-06-14 16:50:00|517.62|515.62|517.12|515.12|521.12|519.12|514.87|512.87|0
1655225700000|2022-06-14 16:55:00|515.62|513.62|510.37|508.37|516.12|514.12|510.12|508.12|0
1655226000000|2022-06-14 17:00:00|510.87|508.87|510.87|508.87|515.12|513.12|506.87|504.87|0
1655226300000|2022-06-14 17:05:00|511.12|509.12|502.62|500.62|512.87|510.87|501.37|499.37|0
1655226600000|2022-06-14 17:10:00|502.12|500.12|504.62|502.62|506.12|504.12|500.62|498.62|0
1655226900000|2022-06-14 17:15:00|504|502|492.12|490.12|504.62|502.62|490.12|488.12|0
1655227200000|2022-06-14 17:20:00|491.62|489.62|492.62|490.62|492.62|490.62|486.37|484.37|0
1655227500000|2022-06-14 17:25:00|492.37|490.37|501.87|499.87|501.87|499.87|492.37|490.37|0
1655227800000|2022-06-14 17:30:00|503.37|501.37|508.37|506.37|509.12|507.12|501.12|499.12|0
1655228100000|2022-06-14 17:35:00|508.87|506.87|514.37|512.37|514.62|512.62|507.12|505.12|0
1655228400000|2022-06-14 17:40:00|515.87|513.87|520.62|518.62|523.37|521.37|513.37|511.37|0
1655228700000|2022-06-14 17:45:00|520.25|518.25|520.62|518.62|523.87|521.87|516.12|514.12|0
1655229000000|2022-06-14 17:50:00|520.12|518.12|516.62|514.62|521.62|519.62|516.37|514.37|0
1655229300000|2022-06-14 17:55:00|517.37|515.37|519.12|517.12|519.5|517.5|513.87|511.87|0
1655229600000|2022-06-14 18:00:00|518.12|516.12|515.12|513.12|518.62|516.62|512.62|510.62|0
1655229900000|2022-06-14 18:05:00|515.37|513.37|508.37|506.37|516.62|514.62|506.37|504.37|0
1655230200000|2022-06-14 18:10:00|508.5|506.5|517.37|515.37|519.37|517.37|508.5|506.5|0
1655230500000|2022-06-14 18:15:00|516.87|514.87|514.62|512.62|518.12|516.12|514.12|512.12|0
1655230800000|2022-06-14 18:20:00|514.37|512.37|515.12|513.12|516.37|514.37|510.62|508.62|0
1655231100000|2022-06-14 18:25:00|515.5|513.5|514.87|512.87|518.37|516.37|512.62|510.62|0
1655231400000|2022-06-14 18:30:00|515.12|513.12|515.12|513.12|521.87|519.87|514.87|512.87|0
1655231700000|2022-06-14 18:35:00|514.87|512.87|513.87|511.87|517.62|515.62|511.87|509.87|0
1655232000000|2022-06-14 18:40:00|514.62|512.62|523.12|521.12|523.87|521.87|513.62|511.62|0
1655232300000|2022-06-14 18:45:00|523.25|521.25|527.37|525.37|528.12|526.12|519.87|517.87|0
1655232600000|2022-06-14 18:50:00|527.62|525.62|527.5|525.5|530.12|528.12|522.87|520.87|0
1655232900000|2022-06-14 18:55:00|527.87|525.87|528.37|526.37|529.37|527.37|525.37|523.37|0
1655233200000|2022-06-14 19:00:00|529.12|527.12|526.37|524.37|530.87|528.87|524.87|522.87|0
1655233500000|2022-06-14 19:05:00|527.12|525.12|534.37|532.37|534.62|532.62|526.37|524.37|0
1655233800000|2022-06-14 19:10:00|534.12|532.12|541.12|539.12|541.37|539.37|531.12|529.12|0
1655234100000|2022-06-14 19:15:00|541.37|539.37|542.87|540.87|544.62|542.62|540.12|538.12|0
1655234400000|2022-06-14 19:20:00|542.62|540.62|540.87|538.87|542.62|540.62|536.87|534.87|0
1655234700000|2022-06-14 19:25:00|540.62|538.62|526.62|524.62|541.12|539.12|525.37|523.37|0
1655235000000|2022-06-14 19:30:00|526.12|524.12|519.87|517.87|527.12|525.12|514.87|512.87|0
1655235300000|2022-06-14 19:35:00|519.75|517.75|508.12|506.12|519.75|517.75|504.87|502.87|0
1655235600000|2022-06-14 19:40:00|508.37|506.37|513.87|511.87|514.12|512.12|500.87|498.87|0
1655235900000|2022-06-14 19:45:00|512.37|510.37|503|501|514.62|512.62|500.12|498.12|0
1655236200000|2022-06-14 19:50:00|503.37|501.37|513.87|511.87|516.62|514.62|503.37|501.37|0
1655236500000|2022-06-14 19:55:00|513.37|511.37|513.12|511.12|516.87|514.87|510.87|508.87|0
1655236800000|2022-06-14 20:00:00|511.12|509.12|519.12|517.12|519.87|517.87|509.62|507.62|0
1655237100000|2022-06-14 20:05:00|519.37|517.37|516.87|514.87|519.62|517.62|515.75|513.75|0
1655237400000|2022-06-14 20:10:00|516.62|514.62|518.75|516.75|518.75|516.75|514.12|512.12|0
1655237700000|2022-06-14 20:15:00|519.07|516.67|519.07|516.67|520.07|517.67|517.82|515.42|0
1655238000000|2022-06-14 20:20:00|519.45|517.05|518.57|516.17|519.82|517.42|518.32|515.92|0
1655238300000|2022-06-14 20:25:00|517.82|515.42|519.82|517.42|519.82|517.42|517.82|515.42|0
1655238600000|2022-06-14 20:30:00|519.57|517.17|517.07|514.67|519.82|517.42|515.32|512.92|0
1655238900000|2022-06-14 20:35:00|517.2|514.8|515.57|513.17|517.2|514.8|515.45|513.05|0
1655239200000|2022-06-14 20:40:00|515.7|513.3|513.82|511.42|515.95|513.55|513.82|511.42|0
1655239500000|2022-06-14 20:45:00|513.7|511.3|512.32|509.92|515.32|512.92|512.07|509.67|0
1655239800000|2022-06-14 20:50:00|512.2|509.8|512.45|510.05|512.95|510.55|511.82|509.42|0
1655240100000|2022-06-14 20:55:00|512.32|509.92|511.45|509.05|515.45|513.05|511.45|509.05|0
1655240400000|2022-06-14 21:00:00|511.61|509.21|511.25|508.85|512.49|510.09|511.25|508.85|0
1655240700000|2022-06-14 21:05:00|511.21|508.81|512.45|510.05|513.32|510.92|511.07|508.67|0
1655241000000|2022-06-14 21:10:00|512.38|509.98|511.91|509.51|512.38|509.98|511.91|509.51|0
1655241300000|2022-06-14 21:15:00|512.02|509.62|512.7|510.3|512.7|510.3|511.87|509.47|0
1655241600000|2022-06-14 21:20:00|512.81|510.41|512.38|509.98|512.81|510.41|512.38|509.98|0
1655241900000|2022-06-14 21:25:00|512.53|510.13|512.64|510.24|512.77|510.37|512.53|510.13|0
1655242200000|2022-06-14 21:30:00|512.6|510.2|512.66|510.26|512.66|510.26|512.56|510.16|0
1655242500000|2022-06-14 21:35:00|512.77|510.37|512.38|509.98|512.77|510.37|512.38|509.98|0
1655242800000|2022-06-14 21:40:00|512.23|509.83|511.21|508.81|512.42|510.02|511.21|508.81|0
1655243100000|2022-06-14 21:45:00|511.32|508.92|511.21|508.81|511.47|509.07|511.21|508.81|0
1655243400000|2022-06-14 21:50:00|511.18|508.78|511.72|509.32|511.98|509.58|511.18|508.78|0
1655243700000|2022-06-14 21:55:00|512.02|509.62|511.76|509.36|512.05|509.65|511.72|509.32|0
1655244000000|2022-06-14 22:00:00|510.45|508.05|507.2|504.8|510.57|508.17|506.82|504.42|0
1655244300000|2022-06-14 22:05:00|507.07|504.67|508.77|506.37|509.02|506.62|505.82|503.42|0
1655244600000|2022-06-14 22:10:00|508.07|505.67|506.55|504.15|508.92|506.52|506.05|503.65|0
1655244900000|2022-06-14 22:15:00|506.42|504.02|508.92|506.52|509.42|507.02|506.17|503.77|0
1655245200000|2022-06-14 22:20:00|508.8|506.4|504.67|502.27|509.42|507.02|504.67|502.27|0
1655245500000|2022-06-14 22:25:00|504.8|502.4|505.42|503.02|505.67|503.27|504.42|502.02|0
1655245800000|2022-06-14 22:30:00|505.55|503.15|503.92|501.52|505.55|503.15|503.55|501.15|0
1655246100000|2022-06-14 22:35:00|503.67|501.27|503.17|500.77|504.92|502.52|503.17|500.77|0
1655246400000|2022-06-14 22:40:00|503.05|500.65|502.3|499.9|503.17|500.77|500.67|498.27|0
1655246700000|2022-06-14 22:45:00|502.17|499.77|501.67|499.27|502.17|499.77|501.17|498.77|0
1655247000000|2022-06-14 22:50:00|501.42|499.02|504.67|502.27|504.67|502.27|501.42|499.02|0
1655247300000|2022-06-14 22:55:00|504.8|502.4|506.05|503.65|506.05|503.65|504.67|502.27|0
1655247600000|2022-06-14 23:00:00|505.92|503.52|505.17|502.77|506.17|503.77|504.55|502.15|0
1655247900000|2022-06-14 23:05:00|505.05|502.65|506.17|503.77|506.17|503.77|504.92|502.52|0
1655248200000|2022-06-14 23:10:00|506.67|504.27|508.67|506.27|509.67|507.27|506.42|504.02|0
1655248500000|2022-06-14 23:15:00|508.3|505.9|508.92|506.52|510.42|508.02|508.3|505.9|0
1655248800000|2022-06-14 23:20:00|509.05|506.65|503.67|501.27|509.92|507.52|503.67|501.27|0
1655249100000|2022-06-14 23:25:00|503.42|501.02|503.67|501.27|503.67|501.27|502.67|500.27|0
1655249400000|2022-06-14 23:30:00|503.42|501.02|502.92|500.52|504.42|502.02|502.67|500.27|0
1655249700000|2022-06-14 23:35:00|503.05|500.65|502.92|500.52|505.67|503.27|502.92|500.52|0
1655250000000|2022-06-14 23:40:00|503.05|500.65|502.17|499.77|504.55|502.15|502.17|499.77|0
1655250300000|2022-06-14 23:45:00|501.92|499.52|499.17|496.77|502.42|500.02|499.17|496.77|0
1655250600000|2022-06-14 23:50:00|498.92|496.52|495.42|493.02|499.05|496.65|495.17|492.77|0
1655250900000|2022-06-14 23:55:00|495.17|492.77|493.92|491.52|495.42|493.02|490.67|488.27|0
1655251200000|2022-06-15 00:00:00|494.17|491.77|493.67|491.27|495.67|493.27|493.17|490.77|0
1655251500000|2022-06-15 00:05:00|493.92|491.52|496.42|494.02|498.42|496.02|493.92|491.52|0
1655251800000|2022-06-15 00:10:00|496.55|494.15|496.67|494.27|498.05|495.65|496.42|494.02|0
1655252100000|2022-06-15 00:15:00|497.42|495.02|494.92|492.52|498.67|496.27|494.05|491.65|0
1655252400000|2022-06-15 00:20:00|495.05|492.65|496.92|494.52|498.67|496.27|494.67|492.27|0
1655252700000|2022-06-15 00:25:00|496.67|494.27|498.67|496.27|499.67|497.27|496.67|494.27|0
1655253000000|2022-06-15 00:30:00|498.8|496.4|498.17|495.77|499.67|497.27|496.17|493.77|0
1655253300000|2022-06-15 00:35:00|498.05|495.65|497.17|494.77|499.67|497.27|496.67|494.27|0
1655253600000|2022-06-15 00:40:00|496.67|494.27|499.05|496.65|499.55|497.15|496.67|494.27|0
1655253900000|2022-06-15 00:45:00|499.3|496.9|500.42|498.02|501.67|499.27|498.92|496.52|0
1655254200000|2022-06-15 00:50:00|500.92|498.52|502.92|500.52|504.42|502.02|500.67|498.27|0
1655254500000|2022-06-15 00:55:00|502.8|500.4|501.67|499.27|504.17|501.77|500.92|498.52|0
1655254800000|2022-06-15 01:00:00|501.3|498.9|497.92|495.52|501.55|499.15|496.42|494.02|0
1655255100000|2022-06-15 01:05:00|497.67|495.27|498.17|495.77|501.92|499.52|497.67|495.27|0
1655255400000|2022-06-15 01:10:00|498.42|496.02|499.67|497.27|499.92|497.52|496.42|494.02|0
1655255700000|2022-06-15 01:15:00|500.42|498.02|497.92|495.52|501.42|499.02|497.17|494.77|0
1655256000000|2022-06-15 01:20:00|498.42|496.02|494.92|492.52|499.42|497.02|494.92|492.52|0
1655256300000|2022-06-15 01:25:00|494.42|492.02|494.92|492.52|495.67|493.27|491.42|489.02|0
1655256600000|2022-06-15 01:30:00|494.67|492.27|493.17|490.77|495.92|493.52|493.17|490.77|0
1655256900000|2022-06-15 01:35:00|493.05|490.65|493.42|491.02|495.8|493.4|492.92|490.52|0
1655257200000|2022-06-15 01:40:00|493.17|490.77|491.3|488.9|494.3|491.9|491.17|488.77|0
1655257500000|2022-06-15 01:45:00|490.92|488.52|492.17|489.77|493.92|491.52|490.17|487.77|0
1655257800000|2022-06-15 01:50:00|491.92|489.52|497.67|495.27|497.92|495.52|491.67|489.27|0
1655258100000|2022-06-15 01:55:00|497.55|495.15|496.92|494.52|497.67|495.27|495.67|493.27|0
1655258400000|2022-06-15 02:00:00|496.67|494.27|495.05|492.65|497.17|494.77|494.17|491.77|0
1655258700000|2022-06-15 02:05:00|494.92|492.52|494.05|491.65|496.67|494.27|493.92|491.52|0
1655259000000|2022-06-15 02:10:00|493.92|491.52|493.67|491.27|494.92|492.52|493.42|491.02|0
1655259300000|2022-06-15 02:15:00|493.92|491.52|493.67|491.27|495.55|493.15|493.17|490.77|0
1655259600000|2022-06-15 02:20:00|493.17|490.77|493.17|490.77|494.67|492.27|492.17|489.77|0
1655259900000|2022-06-15 02:25:00|493.05|490.65|495.55|493.15|495.55|493.15|492.67|490.27|0
1655260200000|2022-06-15 02:30:00|495.42|493.02|494.17|491.77|495.92|493.52|493.67|491.27|0
1655260500000|2022-06-15 02:35:00|493.92|491.52|492.05|489.65|494.17|491.77|491.67|489.27|0
1655260800000|2022-06-15 02:40:00|491.8|489.4|490.92|488.52|492.3|489.9|490.67|488.27|0
1655261100000|2022-06-15 02:45:00|490.67|488.27|493.42|491.02|493.67|491.27|490.05|487.65|0
1655261400000|2022-06-15 02:50:00|493.55|491.15|493.92|491.52|494.42|492.02|492.92|490.52|0
1655261700000|2022-06-15 02:55:00|493.8|491.4|494.17|491.77|494.3|491.9|491.92|489.52|0
1655262000000|2022-06-15 03:00:00|493.92|491.52|493.67|491.27|494.17|491.77|492.3|489.9|0
1655262300000|2022-06-15 03:05:00|493.42|491.02|493.17|490.77|493.92|491.52|491.92|489.52|0
1655262600000|2022-06-15 03:10:00|493.05|490.65|491.67|489.27|493.3|490.9|491.17|488.77|0
1655262900000|2022-06-15 03:15:00|491.17|488.77|492.42|490.02|493.42|491.02|490.92|488.52|0
1655263200000|2022-06-15 03:20:00|492.67|490.27|493.92|491.52|494.92|492.52|492.42|490.02|0
1655263500000|2022-06-15 03:25:00|494.17|491.77|493.42|491.02|495.3|492.9|493.42|491.02|0
1655263800000|2022-06-15 03:30:00|493.3|490.9|495.17|492.77|495.67|493.27|493.3|490.9|0
1655264100000|2022-06-15 03:35:00|495.42|493.02|496.92|494.52|497.67|495.27|495.17|492.77|0
1655264400000|2022-06-15 03:40:00|497.05|494.65|497.17|494.77|497.67|495.27|496.67|494.27|0
1655264700000|2022-06-15 03:45:00|497.42|495.02|497.17|494.77|498.17|495.77|496.67|494.27|0
1655265000000|2022-06-15 03:50:00|497.05|494.65|499.42|497.02|499.67|497.27|496.92|494.52|0
1655265300000|2022-06-15 03:55:00|499.17|496.77|500.67|498.27|500.92|498.52|498.42|496.02|0
1655265600000|2022-06-15 04:00:00|500.42|498.02|500.42|498.02|500.92|498.52|500.17|497.77|0
1655265900000|2022-06-15 04:05:00|500.17|497.77|500.92|498.52|500.92|498.52|499.8|497.4|0
1655266200000|2022-06-15 04:10:00|501.17|498.77|500.92|498.52|501.42|499.02|500.3|497.9|0
1655266500000|2022-06-15 04:15:00|500.8|498.4|499.17|496.77|500.8|498.4|498.67|496.27|0
1655266800000|2022-06-15 04:20:00|498.92|496.52|498.67|496.27|499.92|497.52|498.42|496.02|0
1655267100000|2022-06-15 04:25:00|498.55|496.15|501.3|498.9|501.42|499.02|498.42|496.02|0
1655267400000|2022-06-15 04:30:00|501.17|498.77|503.42|501.02|504.42|502.02|500.67|498.27|0
1655267700000|2022-06-15 04:35:00|503.55|501.15|503.42|501.02|504.3|501.9|502.92|500.52|0
1655268000000|2022-06-15 04:40:00|503.67|501.27|502.05|499.65|503.67|501.27|501.67|499.27|0
1655268300000|2022-06-15 04:45:00|501.92|499.52|503.92|501.52|504.42|502.02|501.92|499.52|0
1655268600000|2022-06-15 04:50:00|504.17|501.77|505.92|503.52|506.17|503.77|504.17|501.77|0
1655268900000|2022-06-15 04:55:00|505.67|503.27|507.92|505.52|509.42|507.02|505.67|503.27|0
1655269200000|2022-06-15 05:00:00|507.67|505.27|508.17|505.77|509.17|506.77|505.8|503.4|0
1655269500000|2022-06-15 05:05:00|508.42|506.02|507.92|505.52|510.3|507.9|506.42|504.02|0
1655269800000|2022-06-15 05:10:00|508.17|505.77|509.55|507.15|510.17|507.77|507.42|505.02|0
1655270100000|2022-06-15 05:15:00|509.42|507.02|507.17|504.77|509.42|507.02|506.92|504.52|0
1655270400000|2022-06-15 05:20:00|507.3|504.9|511.92|509.52|511.92|509.52|506.3|503.9|0
1655270700000|2022-06-15 05:25:00|511.67|509.27|512.17|509.77|514.17|511.77|511.42|509.02|0
1655271000000|2022-06-15 05:30:00|512.42|510.02|512.67|510.27|513.17|510.77|510.42|508.02|0
1655271300000|2022-06-15 05:35:00|512.42|510.02|509.67|507.27|512.92|510.52|509.42|507.02|0
1655271600000|2022-06-15 05:40:00|509.42|507.02|507.8|505.4|511.42|509.02|507.67|505.27|0
1655271900000|2022-06-15 05:45:00|508.05|505.65|503.17|500.77|508.67|506.27|503.05|500.65|0
1655272200000|2022-06-15 05:50:00|503.3|500.9|499.55|497.15|504.42|502.02|498.67|496.27|0
1655272500000|2022-06-15 05:55:00|499.17|496.77|502.17|499.77|502.17|499.77|495.92|493.52|0
1655272800000|2022-06-15 06:00:00|502.67|500.27|502.55|500.15|505.92|503.52|498.42|496.02|0
1655273100000|2022-06-15 06:05:00|502.42|500.02|496.17|493.77|502.42|500.02|496.17|493.77|0
1655273400000|2022-06-15 06:10:00|496.3|493.9|499.42|497.02|499.92|497.52|495.92|493.52|0
1655273700000|2022-06-15 06:15:00|499.67|497.27|499.05|496.65|502.67|500.27|498.17|495.77|0
1655274000000|2022-06-15 06:20:00|499.42|497.02|494.92|492.52|499.42|497.02|493.67|491.27|0
1655274300000|2022-06-15 06:25:00|495.67|493.27|495.67|493.27|498.17|495.77|493.67|491.27|0
1655274600000|2022-06-15 06:30:00|495.3|492.9|498.17|495.77|500.05|497.65|495.3|492.9|0
1655274900000|2022-06-15 06:35:00|498.05|495.65|496.92|494.52|498.92|496.52|495.92|493.52|0
1655275200000|2022-06-15 06:40:00|497.42|495.02|496.67|494.27|498.92|496.52|496.42|494.02|0
1655275500000|2022-06-15 06:45:00|496.92|494.52|500.42|498.02|500.67|498.27|496.67|494.27|0
1655275800000|2022-06-15 06:50:00|500.92|498.52|497.92|495.52|501.67|499.27|497.92|495.52|0
1655276100000|2022-06-15 06:55:00|498.05|495.65|498.55|496.15|499.17|496.77|495.67|493.27|0
1655276400000|2022-06-15 07:00:00|497.17|494.77|498.92|496.52|499.17|496.77|493.92|491.52|0
1655276700000|2022-06-15 07:05:00|498.97|496.97|501.85|499.85|503.6|501.6|498.22|496.22|0
1655277000000|2022-06-15 07:10:00|501.22|499.22|503.97|501.97|503.97|501.97|499.35|497.35|0
1655277300000|2022-06-15 07:15:00|503.47|501.47|498.1|496.1|503.72|501.72|496.72|494.72|0
1655277600000|2022-06-15 07:20:00|497.97|495.97|502.47|500.47|503.72|501.72|497.97|495.97|0
1655277900000|2022-06-15 07:25:00|502.85|500.85|500.1|498.1|504.97|502.97|499.97|497.97|0
1655278200000|2022-06-15 07:30:00|499.97|497.97|496.47|494.47|503.72|501.72|495.47|493.47|0
1655278500000|2022-06-15 07:35:00|496.72|494.72|493.22|491.22|497.35|495.35|492.47|490.47|0
1655278800000|2022-06-15 07:40:00|492.97|490.97|494.85|492.85|497.22|495.22|491.22|489.22|0
1655279100000|2022-06-15 07:45:00|495.1|493.1|501.97|499.97|507.22|505.22|495.1|493.1|0
1655279400000|2022-06-15 07:50:00|502.97|500.97|495.22|493.22|502.97|500.97|493.72|491.72|0
1655279700000|2022-06-15 07:55:00|494.97|492.97|492.22|490.22|495.35|493.35|491.85|489.85|0
1655280000000|2022-06-15 08:00:00|492.72|490.72|494.97|492.97|494.97|492.97|489.97|487.97|0
1655280300000|2022-06-15 08:05:00|494.72|492.72|488.72|486.72|494.97|492.97|486.22|484.22|0
1655280600000|2022-06-15 08:10:00|488.22|486.22|487.35|485.35|489.6|487.6|486.85|484.85|0
1655280900000|2022-06-15 08:15:00|487.72|485.72|486.22|484.22|489.22|487.22|485.47|483.47|0
1655281200000|2022-06-15 08:20:00|485.97|483.97|485.72|483.72|487.22|485.22|484.85|482.85|0
1655281500000|2022-06-15 08:25:00|485.22|483.22|483.85|481.85|485.22|483.22|481.47|479.47|0
1655281800000|2022-06-15 08:30:00|483.47|481.47|480.97|478.97|483.72|481.72|480.22|478.22|0
1655282100000|2022-06-15 08:35:00|481.22|479.22|481.22|479.22|483.72|481.72|480.97|478.97|0
1655282400000|2022-06-15 08:40:00|480.97|478.97|484.97|482.97|484.97|482.97|479.85|477.85|0
1655282700000|2022-06-15 08:45:00|484.72|482.72|489.35|487.35|489.97|487.97|484.22|482.22|0
1655283000000|2022-06-15 08:50:00|489.97|487.97|488.97|486.97|491.22|489.22|488.47|486.47|0
1655283300000|2022-06-15 08:55:00|489.1|487.1|489.72|487.72|490.72|488.72|488.47|486.47|0
1655283600000|2022-06-15 09:00:00|489.47|487.47|496.47|494.47|496.72|494.72|489.47|487.47|0
1655283900000|2022-06-15 09:05:00|496.72|494.72|494.97|492.97|496.97|494.97|494.22|492.22|0
1655284200000|2022-06-15 09:10:00|495.72|493.72|497.22|495.22|499.1|497.1|495.47|493.47|0
1655284500000|2022-06-15 09:15:00|497.47|495.47|495.97|493.97|497.97|495.97|493.97|491.97|0
1655284800000|2022-06-15 09:20:00|495.72|493.72|496.97|494.97|498.47|496.47|495.22|493.22|0
1655285100000|2022-06-15 09:25:00|496.6|494.6|494.22|492.22|497.72|495.72|493.72|491.72|0
1655285400000|2022-06-15 09:30:00|493.85|491.85|491.72|489.72|494.47|492.47|490.85|488.85|0
1655285700000|2022-06-15 09:35:00|491.97|489.97|495.97|493.97|496.72|494.72|491.72|489.72|0
1655286000000|2022-06-15 09:40:00|495.72|493.72|489.97|487.97|495.97|493.97|488.72|486.72|0
1655286300000|2022-06-15 09:45:00|489.85|487.85|492.6|490.6|493.47|491.47|488.72|486.72|0
1655286600000|2022-06-15 09:50:00|492.47|490.47|494.97|492.97|495.47|493.47|491.22|489.22|0
1655286900000|2022-06-15 09:55:00|495.22|493.22|491.22|489.22|496.6|494.6|490.97|488.97|0
1655287200000|2022-06-15 10:00:00|491.1|489.1|493.85|491.85|495.47|493.47|491.1|489.1|0
1655287500000|2022-06-15 10:05:00|493.72|491.72|495.22|493.22|496.97|494.97|493.72|491.72|0
1655287800000|2022-06-15 10:10:00|495.35|493.35|493.72|491.72|495.47|493.47|493.47|491.47|0
1655288100000|2022-06-15 10:15:00|493.47|491.47|492.97|490.97|495.97|493.97|492.22|490.22|0
1655288400000|2022-06-15 10:20:00|493.1|491.1|495.97|493.97|496.72|494.72|492.72|490.72|0
1655288700000|2022-06-15 10:25:00|495.72|493.72|498.1|496.1|499.72|497.72|495.22|493.22|0
1655289000000|2022-06-15 10:30:00|498.22|496.22|500.6|498.6|500.6|498.6|495.22|493.22|0
1655289300000|2022-06-15 10:35:00|500.72|498.72|495.72|493.72|501.35|499.35|492.97|490.97|0
1655289600000|2022-06-15 10:40:00|495.47|493.47|495.35|493.35|496.72|494.72|494.22|492.22|0
1655289900000|2022-06-15 10:45:00|495.47|493.47|495.35|493.35|496.97|494.97|493.35|491.35|0
1655290200000|2022-06-15 10:50:00|495.47|493.47|496.22|494.22|497.35|495.35|493.47|491.47|0
1655290500000|2022-06-15 10:55:00|496.6|494.6|497.22|495.22|497.72|495.72|494.47|492.47|0
1655290800000|2022-06-15 11:00:00|496.22|494.22|499.72|497.72|499.97|497.97|493.97|491.97|0
1655291100000|2022-06-15 11:05:00|500.47|498.47|495.97|493.97|500.47|498.47|495.97|493.97|0
1655291400000|2022-06-15 11:10:00|496.22|494.22|493.48|491.48|497.22|495.22|493.48|491.48|0
1655291700000|2022-06-15 11:15:00|493.36|491.36|491.48|489.48|493.36|491.36|489.48|487.48|0
1655292000000|2022-06-15 11:20:00|491.36|489.36|486.98|484.98|491.48|489.48|486.98|484.98|0
1655292300000|2022-06-15 11:25:00|487.23|485.23|483.73|481.73|487.23|485.23|483.73|481.73|0
1655292600000|2022-06-15 11:30:00|483.98|481.98|480.61|478.61|485.73|483.73|480.23|478.23|0
1655292900000|2022-06-15 11:35:00|480.73|478.73|485.48|483.48|485.98|483.98|480.48|478.48|0
1655293200000|2022-06-15 11:40:00|485.98|483.98|485.23|483.23|486.23|484.23|483.48|481.48|0
1655293500000|2022-06-15 11:45:00|485.11|483.11|487.98|485.98|488.98|486.98|485.11|483.11|0
1655293800000|2022-06-15 11:50:00|487.73|485.73|478.73|476.73|488.48|486.48|476.48|474.48|0
1655294100000|2022-06-15 11:55:00|478.98|476.98|477.87|475.87|479.37|477.37|476.48|474.48|0
1655294400000|2022-06-15 12:00:00|478.12|476.12|478.12|476.12|482.75|480.75|476.87|474.87|0
1655294700000|2022-06-15 12:05:00|477.62|475.62|482.5|480.5|482.87|480.87|476.75|474.75|0
1655295000000|2022-06-15 12:10:00|482.37|480.37|485.75|483.75|489.87|487.87|480.12|478.12|0
1655295300000|2022-06-15 12:15:00|485.87|483.87|488.12|486.12|489.37|487.37|484.62|482.62|0
1655295600000|2022-06-15 12:20:00|488.62|486.62|484.37|482.37|488.62|486.62|481.87|479.87|0
1655295900000|2022-06-15 12:25:00|484.12|482.12|486.25|484.25|487.37|485.37|482.87|480.87|0
1655296200000|2022-06-15 12:30:00|486.37|484.37|483.37|481.37|489.37|487.37|479.62|477.62|0
1655296500000|2022-06-15 12:35:00|483.12|481.12|483.62|481.62|485.62|483.62|481.62|479.62|0
1655296800000|2022-06-15 12:40:00|483.5|481.5|480.87|478.87|487.37|485.37|480.12|478.12|0
1655297100000|2022-06-15 12:45:00|480.62|478.62|473.87|471.87|481.5|479.5|473.62|471.62|0
1655297400000|2022-06-15 12:50:00|474.37|472.37|477.12|475.12|477.12|475.12|472.37|470.37|0
1655297700000|2022-06-15 12:55:00|477.37|475.37|476.87|474.87|480.12|478.12|475.87|473.87|0
1655298000000|2022-06-15 13:00:00|475.87|473.87|480.37|478.37|480.87|478.87|473.87|471.87|0
1655298300000|2022-06-15 13:05:00|480.12|478.12|481.62|479.62|481.87|479.87|478.37|476.37|0
1655298600000|2022-06-15 13:10:00|481.87|479.87|477.87|475.87|483.87|481.87|477.12|475.12|0
1655298900000|2022-06-15 13:15:00|478.12|476.12|476.37|474.37|481.62|479.62|476.12|474.12|0
1655299200000|2022-06-15 13:20:00|476.12|474.12|478.37|476.37|478.62|476.62|475.62|473.62|0
1655299500000|2022-06-15 13:25:00|478.12|476.12|478.87|476.87|479.62|477.62|477.12|475.12|0
1655299800000|2022-06-15 13:30:00|477.62|475.62|477.37|475.37|482.37|480.37|472.12|470.12|0
1655300100000|2022-06-15 13:35:00|476.62|474.62|477.37|475.37|484.62|482.62|472.87|470.87|0
1655300400000|2022-06-15 13:40:00|477.62|475.62|468.87|466.87|477.62|475.62|465.62|463.62|0
1655300700000|2022-06-15 13:45:00|467.12|465.12|464.62|462.62|468.62|466.62|463.12|461.12|0
1655301000000|2022-06-15 13:50:00|464.12|462.12|469.37|467.37|469.37|467.37|460.87|458.87|0
1655301300000|2022-06-15 13:55:00|469.62|467.62|466.12|464.12|469.62|467.62|461.12|459.12|0
1655301600000|2022-06-15 14:00:00|465.87|463.87|458.87|456.87|468.12|466.12|458.87|456.87|0
1655301900000|2022-06-15 14:05:00|460.37|458.37|461.12|459.12|461.62|459.62|456.87|454.87|0
1655302200000|2022-06-15 14:10:00|460.12|458.12|464.37|462.37|464.37|462.37|458.12|456.12|0
1655302500000|2022-06-15 14:15:00|465.37|463.37|466.62|464.62|468.87|466.87|460.87|458.87|0
1655302800000|2022-06-15 14:20:00|467.37|465.37|466.87|464.87|470.62|468.62|465.37|463.37|0
1655303100000|2022-06-15 14:25:00|466.37|464.37|466.37|464.37|469.87|467.87|465.12|463.12|0
1655303400000|2022-06-15 14:30:00|465.62|463.62|472.37|470.37|475.62|473.62|465.62|463.62|0
1655303700000|2022-06-15 14:35:00|471.87|469.87|473.62|471.62|474.37|472.37|470.12|468.12|0
1655304000000|2022-06-15 14:40:00|474.12|472.12|476.37|474.37|477.37|475.37|472.37|470.37|0
1655304300000|2022-06-15 14:45:00|477.37|475.37|477.12|475.12|480.37|478.37|476.12|474.12|0
1655304600000|2022-06-15 14:50:00|478.37|476.37|486.12|484.12|487.12|485.12|476.62|474.62|0
1655304900000|2022-06-15 14:55:00|485.87|483.87|479.37|477.37|487.37|485.37|478.62|476.62|0
1655305200000|2022-06-15 15:00:00|479.62|477.62|479.87|477.87|481.37|479.37|476.87|474.87|0
1655305500000|2022-06-15 15:05:00|479.37|477.37|483.12|481.12|483.62|481.62|477.87|475.87|0
1655305800000|2022-06-15 15:10:00|483.37|481.37|488.37|486.37|488.87|486.87|481.62|479.62|0
1655306100000|2022-06-15 15:15:00|488.62|486.62|487.37|485.37|489.62|487.62|485|483|0
1655306400000|2022-06-15 15:20:00|487.62|485.62|485.37|483.37|491.12|489.12|484.62|482.62|0
1655306700000|2022-06-15 15:25:00|485.12|483.12|484.12|482.12|488.12|486.12|483.87|481.87|0
1655307000000|2022-06-15 15:30:00|484.62|482.62|485.62|483.62|487.37|485.37|482.12|480.12|0
1655307300000|2022-06-15 15:35:00|486.12|484.12|481.62|479.62|486.12|484.12|479.62|477.62|0
1655307600000|2022-06-15 15:40:00|481.87|479.87|482.37|480.37|483.37|481.37|479.62|477.62|0
1655307900000|2022-06-15 15:45:00|482.12|480.12|482.62|480.62|483.12|481.12|479.12|477.12|0
1655308200000|2022-06-15 15:50:00|482.75|480.75|480.75|478.75|484.12|482.12|480.75|478.75|0
1655308500000|2022-06-15 15:55:00|480.62|478.62|477.62|475.62|481.62|479.62|476.87|474.87|0
1655308800000|2022-06-15 16:00:00|477.37|475.37|475.87|473.87|478.37|476.37|474.12|472.12|0
1655309100000|2022-06-15 16:05:00|475.62|473.62|478.87|476.87|480.62|478.62|475.62|473.62|0
1655309400000|2022-06-15 16:10:00|479.37|477.37|474.12|472.12|479.37|477.37|473.87|471.87|0
1655309700000|2022-06-15 16:15:00|473.62|471.62|473.25|471.25|475.12|473.12|471.12|469.12|0
1655310000000|2022-06-15 16:20:00|472.62|470.62|470.12|468.12|473.37|471.37|469.37|467.37|0
1655310300000|2022-06-15 16:25:00|470.37|468.37|471.37|469.37|472.87|470.87|469.87|467.87|0
1655310600000|2022-06-15 16:30:00|470.87|468.87|472.37|470.37|473.37|471.37|468.37|466.37|0
1655310900000|2022-06-15 16:35:00|472.62|470.62|475.62|473.62|475.87|473.87|471.62|469.62|0
1655311200000|2022-06-15 16:40:00|475.87|473.87|479.87|477.87|481.87|479.87|474.87|472.87|0
1655311500000|2022-06-15 16:45:00|480.12|478.12|479.12|477.12|482.12|480.12|479.12|477.12|0
1655311800000|2022-06-15 16:50:00|478.62|476.62|486.37|484.37|487.12|485.12|478.62|476.62|0
1655312100000|2022-06-15 16:55:00|486.62|484.62|490.12|488.12|491.5|489.5|486.37|484.37|0
1655312400000|2022-06-15 17:00:00|490.62|488.62|486.12|484.12|490.87|488.87|484.62|482.62|0
1655312700000|2022-06-15 17:05:00|485.87|483.87|487.62|485.62|489.12|487.12|484.87|482.87|0
1655313000000|2022-06-15 17:10:00|487.37|485.37|483.87|481.87|488.62|486.62|482.37|480.37|0
1655313300000|2022-06-15 17:15:00|483.62|481.62|483.87|481.87|486.87|484.87|483.12|481.12|0
1655313600000|2022-06-15 17:20:00|483.62|481.62|481.87|479.87|485.12|483.12|480.87|478.87|0
1655313900000|2022-06-15 17:25:00|482.37|480.37|477.37|475.37|483.12|481.12|476.12|474.12|0
1655314200000|2022-06-15 17:30:00|477.12|475.12|478.87|476.87|479.12|477.12|476.12|474.12|0
1655314500000|2022-06-15 17:35:00|478.62|476.62|477.25|475.25|480.87|478.87|477.12|475.12|0
1655314800000|2022-06-15 17:40:00|477.37|475.37|479.37|477.37|480.12|478.12|477.12|475.12|0
1655315100000|2022-06-15 17:45:00|479.62|477.62|484.87|482.87|485.12|483.12|478.62|476.62|0
1655315400000|2022-06-15 17:50:00|484.62|482.62|477.12|475.12|489.87|487.87|477|475|0
1655315700000|2022-06-15 17:55:00|477.87|475.87|470.25|468.25|478.12|476.12|466|464|0
1655316000000|2022-06-15 18:00:00|471.37|469.37|493.12|491.12|501.37|499.37|452.12|450.12|0
1655316300000|2022-06-15 18:05:00|496.62|494.62|494.25|492.25|513.62|511.62|487|485|0
1655316600000|2022-06-15 18:10:00|495.37|493.37|495.37|493.37|507.37|505.37|492.12|490.12|0
1655316900000|2022-06-15 18:15:00|494.62|492.62|486.62|484.62|500.75|498.75|478.62|476.62|0
1655317200000|2022-06-15 18:20:00|484.87|482.87|500.12|498.12|504.37|502.37|478.12|476.12|0
1655317500000|2022-06-15 18:25:00|497.62|495.62|503.12|501.12|503.12|501.12|491|489|0
1655317800000|2022-06-15 18:30:00|504.12|502.12|516.87|514.87|529.87|527.87|498.37|496.37|0
1655318100000|2022-06-15 18:35:00|515.37|513.37|476.62|474.62|518.12|516.12|466.75|464.75|0
1655318400000|2022-06-15 18:40:00|479.87|477.87|438.32|435.92|482.25|480.25|432.57|430.17|0
1655318700000|2022-06-15 18:45:00|435.07|432.67|449.87|446.87|450.12|447.12|426.5|423.5|0
1655319000000|2022-06-15 18:50:00|446.25|443.25|465.12|462.12|473.87|470.87|439.25|436.25|0
1655319300000|2022-06-15 18:55:00|463.87|460.87|471.12|468.12|479.37|476.37|457.87|454.87|0
1655319600000|2022-06-15 19:00:00|470.12|467.12|462.57|460.17|470.12|467.12|452.12|449.12|0
1655319900000|2022-06-15 19:05:00|460.32|457.92|454.32|451.92|466.57|464.17|452.57|450.17|0
1655320200000|2022-06-15 19:10:00|454.57|452.17|462.82|460.42|471.82|469.42|449.57|447.17|0
1655320500000|2022-06-15 19:15:00|463.95|461.55|460.57|458.17|471.95|469.55|459.7|457.3|0
1655320800000|2022-06-15 19:20:00|460.2|457.8|438.7|436.3|460.2|457.8|437.32|434.92|0
1655321100000|2022-06-15 19:25:00|438.07|435.67|427.82|425.42|443.57|441.17|427.82|425.42|0
1655321400000|2022-06-15 19:30:00|428.32|425.92|415.57|413.17|433.82|431.42|414.07|411.67|0
1655321700000|2022-06-15 19:35:00|414.32|411.92|437.07|434.67|438.82|436.42|412.32|409.92|0
1655322000000|2022-06-15 19:40:00|438.57|436.17|452.7|450.3|454.07|451.67|438.57|436.17|0
1655322300000|2022-06-15 19:45:00|454.32|451.92|446.07|443.67|457.82|455.42|446.07|443.67|0
1655322600000|2022-06-15 19:50:00|453.07|450.67|464.32|461.92|467.82|465.42|452.57|450.17|0
1655322900000|2022-06-15 19:55:00|463.82|461.42|462.57|460.17|463.95|461.55|456.57|454.17|0
1655323200000|2022-06-15 20:00:00|458.82|456.42|460.57|458.17|461.82|459.42|458.32|455.92|0
1655323500000|2022-06-15 20:05:00|461.07|458.67|457.32|454.92|461.07|458.67|456.57|454.17|0
1655323800000|2022-06-15 20:10:00|457.57|455.17|464.57|462.17|464.57|462.17|456.82|454.42|0
1655324100000|2022-06-15 20:15:00|464.32|461.92|466.06|463.18|466.56|463.68|462.31|459.43|0
1655324400000|2022-06-15 20:20:00|466.44|463.56|466.81|463.93|468.81|465.93|464.81|461.93|0
1655324700000|2022-06-15 20:25:00|466.31|463.43|465.81|462.93|466.69|463.81|465.31|462.43|0
1655325000000|2022-06-15 20:30:00|465.69|462.81|461.69|458.81|465.81|462.93|461.31|458.43|0
1655325300000|2022-06-15 20:35:00|461.81|458.93|459.31|456.43|461.81|458.93|458.06|455.18|0
1655325600000|2022-06-15 20:40:00|459.56|456.68|457.56|454.68|460.56|457.68|457.56|454.68|0
1655325900000|2022-06-15 20:45:00|458.31|455.43|457.31|454.43|460.69|457.81|457.31|454.43|0
1655326200000|2022-06-15 20:50:00|457.44|454.56|457.57|455.17|458.94|456.17|456.94|454.06|0
1655326500000|2022-06-15 20:55:00|457.7|455.3|460.95|458.55|461.32|458.92|457.2|454.8|0
1655326800000|2022-06-15 21:00:00|460.96|458.56|460.35|457.95|461.14|458.74|460.2|457.8|0
1655327100000|2022-06-15 21:05:00|460.24|457.84|459.77|457.37|460.24|457.84|459.55|457.15|0
1655327400000|2022-06-15 21:10:00|459.73|457.33|459.91|457.51|460.2|457.8|459.55|457.15|0
1655327700000|2022-06-15 21:15:00|460.02|457.62|459.33|456.93|460.02|457.62|459.22|456.82|0
1655328000000|2022-06-15 21:20:00|459.29|456.89|459.55|457.15|459.69|457.29|458.93|456.53|0
1655328300000|2022-06-15 21:25:00|459.58|457.18|458.31|455.91|459.58|457.18|458.27|455.87|0
1655328600000|2022-06-15 21:30:00|458.2|455.8|458.2|455.8|458.56|456.16|458.17|455.77|0
1655328900000|2022-06-15 21:35:00|458.09|455.69|457.21|454.81|458.09|455.69|457.17|454.77|0
1655329200000|2022-06-15 21:40:00|457.17|454.77|456.45|454.05|457.25|454.85|456.3|453.9|0
1655329500000|2022-06-15 21:45:00|456.55|454.15|455.53|453.13|456.99|454.59|455.53|453.13|0
1655329800000|2022-06-15 21:50:00|455.57|453.17|456.45|454.05|456.45|454.05|455.53|453.13|0
1655330100000|2022-06-15 21:55:00|456.3|453.9|455.83|453.43|456.3|453.9|455.8|453.4|0
1655330400000|2022-06-15 22:00:00|450.95|448.55|452.82|450.42|454.95|452.55|450.95|448.55|0
1655330700000|2022-06-15 22:05:00|452.95|450.55|451.32|448.92|453.57|451.17|451.32|448.92|0
1655331000000|2022-06-15 22:10:00|451.57|449.17|446.95|444.55|451.57|449.17|446.45|444.05|0
1655331300000|2022-06-15 22:15:00|446.82|444.42|441.32|438.92|446.82|444.42|441.07|438.67|0
1655331600000|2022-06-15 22:20:00|441.07|438.67|443.57|441.17|444.07|441.67|440.95|438.55|0
1655331900000|2022-06-15 22:25:00|443.45|441.05|442.57|440.17|444.82|442.42|442.32|439.92|0
1655332200000|2022-06-15 22:30:00|442.32|439.92|442.95|440.55|444.57|442.17|441.32|438.92|0
1655332500000|2022-06-15 22:35:00|443.07|440.67|443.7|441.3|444.57|442.17|442.82|440.42|0
1655332800000|2022-06-15 22:40:00|444.07|441.67|445.07|442.67|446.32|443.92|443.95|441.55|0
1655333100000|2022-06-15 22:45:00|444.82|442.42|445.7|443.3|446.07|443.67|444.82|442.42|0
1655333400000|2022-06-15 22:50:00|445.57|443.17|446.82|444.42|447.07|444.67|444.82|442.42|0
1655333700000|2022-06-15 22:55:00|447.07|444.67|443.45|441.05|447.07|444.67|443.2|440.8|0
1655334000000|2022-06-15 23:00:00|443.32|440.92|445.7|443.3|445.82|443.42|443.07|440.67|0
1655334300000|2022-06-15 23:05:00|445.82|443.42|445.45|443.05|446.07|443.67|444.82|442.42|0
1655334600000|2022-06-15 23:10:00|445.57|443.17|445.82|443.42|446.32|443.92|444.82|442.42|0
1655334900000|2022-06-15 23:15:00|446.2|443.8|446.45|444.05|447.07|444.67|446.07|443.67|0
1655335200000|2022-06-15 23:20:00|446.32|443.92|446.57|444.17|446.57|444.17|445.57|443.17|0
1655335500000|2022-06-15 23:25:00|446.7|444.3|445.07|442.67|446.82|444.42|444.82|442.42|0
1655335800000|2022-06-15 23:30:00|444.95|442.55|444.82|442.42|445.57|443.17|444.82|442.42|0
1655336100000|2022-06-15 23:35:00|444.07|441.67|441.07|438.67|444.07|441.67|441.07|438.67|0
1655336400000|2022-06-15 23:40:00|441.32|438.92|437.45|435.05|441.82|439.42|437.45|435.05|0
1655336700000|2022-06-15 23:45:00|437.32|434.92|437.07|434.67|438.07|435.67|435.82|433.42|0
1655337000000|2022-06-15 23:50:00|436.95|434.55|435.82|433.42|436.95|434.55|434.57|432.17|0
1655337300000|2022-06-15 23:55:00|435.57|433.17|433.7|431.3|435.82|433.42|433.57|431.17|0
1655337600000|2022-06-16 00:00:00|434.82|432.42|433.2|430.8|437.57|435.17|433.2|430.8|0
1655337900000|2022-06-16 00:05:00|433.32|430.92|434.82|432.42|437.32|434.92|433.2|430.8|0
1655338200000|2022-06-16 00:10:00|434.95|432.55|433.07|430.67|436.32|433.92|433.07|430.67|0
1655338500000|2022-06-16 00:15:00|433.32|430.92|432.82|430.42|435.57|433.17|432.82|430.42|0
1655338800000|2022-06-16 00:20:00|433.07|430.67|431.32|428.92|434.45|432.05|430.32|427.92|0
1655339100000|2022-06-16 00:25:00|431.57|429.17|430.45|428.05|431.82|429.42|429.32|426.92|0
1655339400000|2022-06-16 00:30:00|430.32|427.92|430.32|427.92|430.57|428.17|428.32|425.92|0
1655339700000|2022-06-16 00:35:00|430.57|428.17|430.7|428.3|431.07|428.67|429.07|426.67|0
1655340000000|2022-06-16 00:40:00|430.57|428.17|431.45|429.05|431.57|429.17|430.32|427.92|0
1655340300000|2022-06-16 00:45:00|431.32|428.92|431.57|429.17|431.57|429.17|431.07|428.67|0
1655340600000|2022-06-16 00:50:00|431.45|429.05|430.32|427.92|431.57|429.17|430.32|427.92|0
1655340900000|2022-06-16 00:55:00|430.57|428.17|431.32|428.92|431.57|429.17|430.32|427.92|0
1655341200000|2022-06-16 01:00:00|431.57|429.17|430.45|428.05|431.57|429.17|430.32|427.92|0
1655341500000|2022-06-16 01:05:00|430.32|427.92|427.07|424.67|430.82|428.42|426.07|423.67|0
1655341800000|2022-06-16 01:10:00|426.82|424.42|421.57|419.17|426.82|424.42|421.57|419.17|0
1655342100000|2022-06-16 01:15:00|421.82|419.42|423.32|420.92|425.07|422.67|421.82|419.42|0
1655342400000|2022-06-16 01:20:00|423.57|421.17|426.57|424.17|427.07|424.67|423.57|421.17|0
1655342700000|2022-06-16 01:25:00|426.82|424.42|427.95|425.55|428.07|425.67|425.95|423.55|0
1655343000000|2022-06-16 01:30:00|428.07|425.67|431.32|428.92|431.57|429.17|427.82|425.42|0
1655343300000|2022-06-16 01:35:00|431.07|428.67|434.07|431.67|434.32|431.92|429.57|427.17|0
1655343600000|2022-06-16 01:40:00|433.95|431.55|440.57|438.17|440.57|438.17|433.95|431.55|0
1655343900000|2022-06-16 01:45:00|440.32|437.92|440.07|437.67|442.57|440.17|439.07|436.67|0
1655344200000|2022-06-16 01:50:00|440.57|438.17|439.82|437.42|441.32|438.92|439.32|436.92|0
1655344500000|2022-06-16 01:55:00|439.57|437.17|440.82|438.42|442.07|439.67|438.57|436.17|0
1655344800000|2022-06-16 02:00:00|441.07|438.67|438.57|436.17|441.07|438.67|438.32|435.92|0
1655345100000|2022-06-16 02:05:00|438.32|435.92|443.95|441.55|444.07|441.67|438.32|435.92|0
1655345400000|2022-06-16 02:10:00|444.07|441.67|443.82|441.42|445.82|443.42|442.82|440.42|0
1655345700000|2022-06-16 02:15:00|444.07|441.67|444.57|442.17|444.82|442.42|441.07|438.67|0
1655346000000|2022-06-16 02:20:00|444.82|442.42|445.07|442.67|445.07|442.67|442.32|439.92|0
1655346300000|2022-06-16 02:25:00|444.82|442.42|446.57|444.17|447.57|445.17|443.57|441.17|0
1655346600000|2022-06-16 02:30:00|446.32|443.92|443.82|441.42|446.82|444.42|443.32|440.92|0
1655346900000|2022-06-16 02:35:00|444.32|441.92|442.82|440.42|444.57|442.17|442.45|440.05|0
1655347200000|2022-06-16 02:40:00|442.7|440.3|440.07|437.67|443.57|441.17|439.82|437.42|0
1655347500000|2022-06-16 02:45:00|439.82|437.42|439.82|437.42|440.32|437.92|438.07|435.67|0
1655347800000|2022-06-16 02:50:00|440.07|437.67|440.57|438.17|440.82|438.42|438.32|435.92|0
1655348100000|2022-06-16 02:55:00|440.32|437.92|439.82|437.42|441.07|438.67|439.82|437.42|0
1655348400000|2022-06-16 03:00:00|439.57|437.17|439.07|436.67|440.32|437.92|438.82|436.42|0
1655348700000|2022-06-16 03:05:00|439.2|436.8|437.57|435.17|439.57|437.17|437.57|435.17|0
1655349000000|2022-06-16 03:10:00|437.82|435.42|435.57|433.17|438.07|435.67|435.57|433.17|0
1655349300000|2022-06-16 03:15:00|435.45|433.05|435.32|432.92|436.32|433.92|434.32|431.92|0
1655349600000|2022-06-16 03:20:00|435.45|433.05|432.95|430.55|435.57|433.17|432.82|430.42|0
1655349900000|2022-06-16 03:25:00|433.07|430.67|433.32|430.92|434.32|431.92|432.32|429.92|0
1655350200000|2022-06-16 03:30:00|433.57|431.17|434.82|432.42|435.07|432.67|432.82|430.42|0
1655350500000|2022-06-16 03:35:00|435.07|432.67|441.32|438.92|441.45|439.05|435.07|432.67|0
1655350800000|2022-06-16 03:40:00|441.07|438.67|442.57|440.17|444.07|441.67|440.82|438.42|0
1655351100000|2022-06-16 03:45:00|442.82|440.42|444.07|441.67|444.57|442.17|441.07|438.67|0
1655351400000|2022-06-16 03:50:00|443.82|441.42|446.32|443.92|446.57|444.17|442.45|440.05|0
1655351700000|2022-06-16 03:55:00|446.45|444.05|445.07|442.67|446.82|444.42|444.82|442.42|0
1655352000000|2022-06-16 04:00:00|445.2|442.8|449.2|446.8|449.2|446.8|442.95|440.55|0
1655352300000|2022-06-16 04:05:00|449.57|447.17|448.2|445.8|449.57|447.17|447.07|444.67|0
1655352600000|2022-06-16 04:10:00|448.07|445.67|447.57|445.17|450.82|448.42|447.32|444.92|0
1655352900000|2022-06-16 04:15:00|447.32|444.92|450.57|448.17|450.82|448.42|447.32|444.92|0
1655353200000|2022-06-16 04:20:00|450.7|448.3|452.82|450.42|452.82|450.42|447.7|445.3|0
1655353500000|2022-06-16 04:25:00|452.7|450.3|451.07|448.67|452.82|450.42|449.32|446.92|0
1655353800000|2022-06-16 04:30:00|450.82|448.42|447.57|445.17|451.32|448.92|447.32|444.92|0
1655354100000|2022-06-16 04:35:00|447.82|445.42|447.82|445.42|449.07|446.67|447.57|445.17|0
1655354400000|2022-06-16 04:40:00|447.7|445.3|452.82|450.42|453.32|450.92|447.57|445.17|0
1655354700000|2022-06-16 04:45:00|452.57|450.17|452.07|449.67|453.32|450.92|451.57|449.17|0
1655355000000|2022-06-16 04:50:00|451.82|449.42|453.07|450.67|453.57|451.17|451.82|449.42|0
1655355300000|2022-06-16 04:55:00|452.82|450.42|455.32|452.92|455.32|452.92|451.32|448.92|0
1655355600000|2022-06-16 05:00:00|455.07|452.67|457.45|455.05|458.32|455.92|453.82|451.42|0
1655355900000|2022-06-16 05:05:00|457.32|454.92|459.82|457.42|460.57|458.17|457.07|454.67|0
1655356200000|2022-06-16 05:10:00|460.07|457.67|464.07|461.67|465.57|463.17|459.32|456.92|0
1655356500000|2022-06-16 05:15:00|463.95|461.55|462.82|460.42|464.95|462.55|461.57|459.17|0
1655356800000|2022-06-16 05:20:00|463.07|460.67|463.32|460.92|464.07|461.67|460.57|458.17|0
1655357100000|2022-06-16 05:25:00|463.2|460.8|462.07|459.67|463.32|460.92|459.2|456.8|0
1655357400000|2022-06-16 05:30:00|461.95|459.55|466.95|464.55|467.07|464.67|460.57|458.17|0
1655357700000|2022-06-16 05:35:00|466.82|464.42|467.82|465.42|469.82|467.42|466.57|464.17|0
1655358000000|2022-06-16 05:40:00|468.07|465.67|467.45|465.05|468.82|466.42|465.2|462.8|0
1655358300000|2022-06-16 05:45:00|467.32|464.92|469.07|466.67|471.32|468.92|467.32|464.92|0
1655358600000|2022-06-16 05:50:00|469.45|467.05|475.57|473.17|475.57|473.17|469.07|466.67|0
1655358900000|2022-06-16 05:55:00|475.32|472.92|476.32|473.92|476.32|473.92|474.57|472.17|0
1655359200000|2022-06-16 06:00:00|474.82|472.42|474.57|472.17|475.32|472.92|469.32|466.92|0
1655359500000|2022-06-16 06:05:00|474.32|471.92|474.57|472.17|477.82|475.42|474.07|471.67|0
1655359800000|2022-06-16 06:10:00|475.32|472.92|476.2|473.8|477.07|474.67|474.07|471.67|0
1655360100000|2022-06-16 06:15:00|476.07|473.67|478.57|476.17|478.95|476.55|474.07|471.67|0
1655360400000|2022-06-16 06:20:00|478.95|476.55|479.07|476.67|480.07|477.67|476.82|474.42|0
1655360700000|2022-06-16 06:25:00|478.32|475.92|481.82|479.42|482.07|479.67|477.07|474.67|0
1655361000000|2022-06-16 06:30:00|482.07|479.67|491.57|489.17|495.57|493.17|481.82|479.42|0
1655361300000|2022-06-16 06:35:00|492.32|489.92|495.82|493.42|496.45|494.05|491.82|489.42|0
1655361600000|2022-06-16 06:40:00|496.07|493.67|497.07|494.67|502.57|500.17|496.07|493.67|0
1655361900000|2022-06-16 06:45:00|496.82|494.42|493.7|491.3|497.32|494.92|492.32|489.92|0
1655362200000|2022-06-16 06:50:00|494.57|492.17|496.32|493.92|496.95|494.55|492.32|489.92|0
1655362500000|2022-06-16 06:55:00|495.32|492.92|496.07|493.67|497.95|495.55|494.2|491.8|0
1655362800000|2022-06-16 07:00:00|496.32|493.92|494.31|491.43|499.32|496.92|492.31|489.43|0
1655363100000|2022-06-16 07:05:00|495.07|492.67|497.57|495.17|498.2|495.8|493.57|491.17|0
1655363400000|2022-06-16 07:10:00|496.82|494.42|498.32|495.92|503.82|501.42|496.57|494.17|0
1655363700000|2022-06-16 07:15:00|498.57|496.17|508.32|505.92|512.82|510.42|498.57|496.17|0
1655364000000|2022-06-16 07:20:00|507.95|505.55|519.57|517.17|519.57|517.17|507.95|505.55|0
1655364300000|2022-06-16 07:25:00|519.07|516.67|513.57|511.17|521.57|519.17|512.32|509.92|0
1655364600000|2022-06-16 07:30:00|514.07|511.67|530.95|528.55|535.57|533.17|514.07|511.67|0
1655364900000|2022-06-16 07:35:00|530.07|527.67|535.95|533.55|539.82|537.42|528.57|526.17|0
1655365200000|2022-06-16 07:40:00|534.95|532.55|531.32|528.92|540.7|538.3|531.07|528.67|0
1655365500000|2022-06-16 07:45:00|531.82|529.42|532.82|530.42|535.57|533.17|527.57|525.17|0
1655365800000|2022-06-16 07:50:00|532.57|530.17|534.07|531.67|542.32|539.92|532.57|530.17|0
1655366100000|2022-06-16 07:55:00|533.95|531.55|532.32|529.92|537.82|535.42|528.82|526.42|0
1655366400000|2022-06-16 08:00:00|533.07|530.67|524.07|521.67|535.57|533.17|522.82|520.42|0
1655366700000|2022-06-16 08:05:00|523.82|521.42|526.7|524.3|527.95|525.55|522.32|519.92|0
1655367000000|2022-06-16 08:10:00|526.57|524.17|527.07|524.67|530.32|527.92|525.82|523.42|0
1655367300000|2022-06-16 08:15:00|527.45|525.05|528.57|526.17|528.57|526.17|523.57|521.17|0
1655367600000|2022-06-16 08:20:00|528.45|526.05|528.82|526.42|533.45|531.05|526.57|524.17|0
1655367900000|2022-06-16 08:25:00|529.07|526.67|526.45|524.05|530.82|528.42|524.32|521.92|0
1655368200000|2022-06-16 08:30:00|526.57|524.17|533.95|531.55|533.95|531.55|526.2|523.8|0
1655368500000|2022-06-16 08:35:00|534.57|532.17|528.45|526.05|535.57|533.17|528.45|526.05|0
1655368800000|2022-06-16 08:40:00|528.57|526.17|536.07|533.67|536.82|534.42|528.57|526.17|0
1655369100000|2022-06-16 08:45:00|535.82|533.42|532.07|529.67|535.82|533.42|531.57|529.17|0
1655369400000|2022-06-16 08:50:00|532.32|529.92|539.57|537.17|542.57|540.17|532.32|529.92|0
1655369700000|2022-06-16 08:55:00|539.45|537.05|546.57|544.17|546.7|544.3|539.32|536.92|0
1655370000000|2022-06-16 09:00:00|546.82|544.42|552.57|550.17|553.45|551.05|546.57|544.17|0
1655370300000|2022-06-16 09:05:00|552.7|550.3|554.45|552.05|557.07|554.67|552.32|549.92|0
1655370600000|2022-06-16 09:10:00|554.82|552.42|549.57|547.17|555.57|553.17|548.95|546.55|0
1655370900000|2022-06-16 09:15:00|549.7|547.3|550.07|547.67|550.82|548.42|545.2|542.8|0
1655371200000|2022-06-16 09:20:00|549.95|547.55|549.07|546.67|557.82|555.42|548.57|546.17|0
1655371500000|2022-06-16 09:25:00|549.45|547.05|545.45|543.05|550.07|547.67|544.82|542.42|0
1655371800000|2022-06-16 09:30:00|546.2|543.8|550.95|548.55|551.32|548.92|544.95|542.55|0
1655372100000|2022-06-16 09:35:00|550.82|548.42|551.2|548.8|551.82|549.42|548.82|546.42|0
1655372400000|2022-06-16 09:40:00|550.82|548.42|550.45|548.05|554.57|552.17|547.57|545.17|0
1655372700000|2022-06-16 09:45:00|550.95|548.55|546.82|544.42|552.2|549.8|546.82|544.42|0
1655373000000|2022-06-16 09:50:00|546.57|544.17|545.82|543.42|550.32|547.92|545.57|543.17|0
1655373300000|2022-06-16 09:55:00|545.57|543.17|543.07|540.67|547.57|545.17|541.82|539.42|0
1655373600000|2022-06-16 10:00:00|542.95|540.55|538.57|536.17|547.57|545.17|538.07|535.67|0
1655373900000|2022-06-16 10:05:00|538.95|536.55|539.07|536.67|540.32|537.92|537.57|535.17|0
1655374200000|2022-06-16 10:10:00|538.82|536.42|540.57|538.17|540.82|538.42|535.57|533.17|0
1655374500000|2022-06-16 10:15:00|540.45|538.05|538.07|535.67|542.07|539.67|538.07|535.67|0
1655374800000|2022-06-16 10:20:00|539.32|536.92|546.32|543.92|547.32|544.92|539.32|536.92|0
1655375100000|2022-06-16 10:25:00|546.57|544.17|548.32|545.92|548.57|546.17|545.82|543.42|0
1655375400000|2022-06-16 10:30:00|548.57|546.17|550.45|548.05|551.2|548.8|546.7|544.3|0
1655375700000|2022-06-16 10:35:00|550.7|548.3|551.45|549.05|552.57|550.17|549.7|547.3|0
1655376000000|2022-06-16 10:40:00|551.57|549.17|551.07|548.67|552.57|550.17|550.82|548.42|0
1655376300000|2022-06-16 10:45:00|551.2|548.8|548.57|546.17|553.07|550.67|548.07|545.67|0
1655376600000|2022-06-16 10:50:00|548.82|546.42|551.2|548.8|554.07|551.67|547.32|544.92|0
1655376900000|2022-06-16 10:55:00|551.07|548.67|551.7|549.3|553.45|551.05|545.82|543.42|0
1655377200000|2022-06-16 11:00:00|551.32|548.92|544.32|541.92|551.32|548.92|542.95|540.55|0
1655377500000|2022-06-16 11:05:00|544.45|542.05|544.2|541.8|545.82|543.42|540.32|537.92|0
1655377800000|2022-06-16 11:10:00|544.07|541.67|547.07|544.67|547.57|545.17|543.2|540.8|0
1655378100000|2022-06-16 11:15:00|546.7|544.3|549.45|547.05|551.82|549.42|546.7|544.3|0
1655378400000|2022-06-16 11:20:00|549.32|546.92|548.95|546.55|552.07|549.67|547.32|544.92|0
1655378700000|2022-06-16 11:25:00|548.57|546.17|542.07|539.67|549.32|546.92|539.95|537.55|0
1655379000000|2022-06-16 11:30:00|543.07|540.67|541.82|539.42|548.07|545.67|541.32|538.92|0
1655379300000|2022-06-16 11:35:00|541.57|539.17|543.82|541.42|544.07|541.67|540.32|537.92|0
1655379600000|2022-06-16 11:40:00|544.07|541.67|548.07|545.67|549.95|547.55|543.7|541.3|0
1655379900000|2022-06-16 11:45:00|548.82|546.42|553.7|551.3|554.32|551.92|548.82|546.42|0
1655380200000|2022-06-16 11:50:00|552.82|550.42|550.57|548.17|554.57|552.17|550.32|547.92|0
1655380500000|2022-06-16 11:55:00|550.82|548.42|545.07|542.67|552.07|549.67|543.82|541.42|0
1655380800000|2022-06-16 12:00:00|545.32|542.92|537.32|534.92|547.07|544.67|534.82|532.42|0
1655381100000|2022-06-16 12:05:00|536.82|534.42|532.82|530.42|537.57|535.17|531.57|529.17|0
1655381400000|2022-06-16 12:10:00|533.07|530.67|530.82|528.42|533.82|531.42|528.82|526.42|0
1655381700000|2022-06-16 12:15:00|531.07|528.67|537.07|534.67|537.57|535.17|528.82|526.42|0
1655382000000|2022-06-16 12:20:00|536.7|534.3|529.32|526.92|536.82|534.42|528.57|526.17|0
1655382300000|2022-06-16 12:25:00|529.57|527.17|532.2|529.8|533.45|531.05|527.07|524.67|0
1655382600000|2022-06-16 12:30:00|532.45|530.05|529.7|527.3|534.7|532.3|527.07|524.67|0
1655382900000|2022-06-16 12:35:00|529.32|526.92|524.82|522.42|531.57|529.17|521.82|519.42|0
1655383200000|2022-06-16 12:40:00|525.07|522.67|530.82|528.42|532.32|529.92|524.82|522.42|0
1655383500000|2022-06-16 12:45:00|531.07|528.67|535.07|532.67|536.07|533.67|529.07|526.67|0
1655383800000|2022-06-16 12:50:00|534.82|532.42|535.07|532.67|536.07|533.67|532.32|529.92|0
1655384100000|2022-06-16 12:55:00|534.82|532.42|538.45|536.05|540.07|537.67|533.32|530.92|0
1655384400000|2022-06-16 13:00:00|538.57|536.17|537.07|534.67|540.32|537.92|533.07|530.67|0
1655384700000|2022-06-16 13:05:00|537.2|534.8|539.32|536.92|541.82|539.42|536.32|533.92|0
1655385000000|2022-06-16 13:10:00|539.57|537.17|540.32|537.92|542.32|539.92|538.82|536.42|0
1655385300000|2022-06-16 13:15:00|540.57|538.17|542.82|540.42|543.32|540.92|540.07|537.67|0
1655385600000|2022-06-16 13:20:00|543.07|540.67|546.07|543.67|546.32|543.92|542.07|539.67|0
1655385900000|2022-06-16 13:25:00|546.57|544.17|547.32|544.92|548.32|545.92|543.82|541.42|0
1655386200000|2022-06-16 13:30:00|547.07|544.67|556.82|554.42|557.82|555.42|543.32|540.92|0
1655386500000|2022-06-16 13:35:00|557.32|554.92|564.57|562.17|569.57|567.17|552.32|549.92|0
1655386800000|2022-06-16 13:40:00|564.82|562.42|568.32|565.92|571.82|569.42|561.07|558.67|0
1655387100000|2022-06-16 13:45:00|568.82|566.42|557.32|554.92|569.82|567.42|552.32|549.92|0
1655387400000|2022-06-16 13:50:00|558.07|555.67|565.07|562.67|568.82|566.42|558.07|555.67|0
1655387700000|2022-06-16 13:55:00|566.57|564.17|563.95|561.55|567.57|565.17|557.57|555.17|0
1655388000000|2022-06-16 14:00:00|565.57|563.17|571.32|568.92|572.32|569.92|561.82|559.42|0
1655388300000|2022-06-16 14:05:00|572.07|569.67|572.07|569.67|578.07|575.67|571.32|568.92|0
1655388600000|2022-06-16 14:10:00|572.57|570.17|576.82|574.42|578.32|575.92|572.32|569.92|0
1655388900000|2022-06-16 14:15:00|577.57|575.17|575.57|573.17|577.82|575.42|568.57|566.17|0
1655389200000|2022-06-16 14:20:00|577.07|574.67|565.32|562.92|577.07|574.67|562.82|560.42|0
1655389500000|2022-06-16 14:25:00|565.07|562.67|562.57|560.17|566.32|563.92|561.57|559.17|0
1655389800000|2022-06-16 14:30:00|563.57|561.17|565.57|563.17|569.57|567.17|562.07|559.67|0
1655390100000|2022-06-16 14:35:00|566.07|563.67|575.32|572.92|575.57|573.17|566.07|563.67|0
1655390400000|2022-06-16 14:40:00|575.57|573.17|585.32|582.92|585.32|582.92|574.07|571.67|0
1655390700000|2022-06-16 14:45:00|585.07|582.67|590.82|588.42|590.82|588.42|583.32|580.92|0
1655391000000|2022-06-16 14:50:00|591.07|588.67|589.57|587.17|595.57|593.17|588.57|586.17|0
1655391300000|2022-06-16 14:55:00|589.32|586.92|593.32|590.92|593.32|590.92|586.57|584.17|0
1655391600000|2022-06-16 15:00:00|593.57|591.17|585.32|582.92|593.82|591.42|583.82|581.42|0
1655391900000|2022-06-16 15:05:00|586.07|583.67|585.82|583.42|591.82|589.42|585.57|583.17|0
1655392200000|2022-06-16 15:10:00|586.32|583.92|575.57|573.17|587.57|585.17|575.57|573.17|0
1655392500000|2022-06-16 15:15:00|577.07|574.67|578.07|575.67|579.07|576.67|572.32|569.92|0
1655392800000|2022-06-16 15:20:00|578.57|576.17|575.82|573.42|582.07|579.67|573.07|570.67|0
1655393100000|2022-06-16 15:25:00|576.07|573.67|572.07|569.67|576.82|574.42|565.32|562.92|0
1655393400000|2022-06-16 15:30:00|571.82|569.42|577.32|574.92|577.57|575.17|570.57|568.17|0
1655393700000|2022-06-16 15:35:00|578.07|575.67|573.57|571.17|579.57|577.17|572.82|570.42|0
1655394000000|2022-06-16 15:40:00|573.32|570.92|582.57|580.17|585.82|583.42|572.82|570.42|0
1655394300000|2022-06-16 15:45:00|583.2|580.8|582.32|579.92|585.45|583.05|582.07|579.67|0
1655394600000|2022-06-16 15:50:00|581.32|578.92|584.82|582.42|586.95|584.55|579.07|576.67|0
1655394900000|2022-06-16 15:55:00|584.57|582.17|575.32|572.92|585.07|582.67|575.32|572.92|0
1655395200000|2022-06-16 16:00:00|575.07|572.67|580.82|578.42|583.57|581.17|573.57|571.17|0
1655395500000|2022-06-16 16:05:00|581.32|578.92|587.82|585.42|587.82|585.42|579.32|576.92|0
1655395800000|2022-06-16 16:10:00|588.07|585.67|589.82|587.42|590.32|587.92|583.07|580.67|0
1655396100000|2022-06-16 16:15:00|590.07|587.67|587.32|584.92|590.07|587.67|582.57|580.17|0
1655396400000|2022-06-16 16:20:00|587.57|585.17|586.07|583.67|589.82|587.42|583.82|581.42|0
1655396700000|2022-06-16 16:25:00|585.32|582.92|577.07|574.67|587.82|585.42|575.82|573.42|0
1655397000000|2022-06-16 16:30:00|576.82|574.42|579.32|576.92|584.7|582.3|575.07|572.67|0
1655397300000|2022-06-16 16:35:00|579.57|577.17|582.7|580.3|586.82|584.42|579.57|577.17|0
1655397600000|2022-06-16 16:40:00|582.32|579.92|577.07|574.67|584.82|582.42|574.32|571.92|0
1655397900000|2022-06-16 16:45:00|577.57|575.17|574.32|571.92|580.32|577.92|572.2|569.8|0
1655398200000|2022-06-16 16:50:00|574.07|571.67|577.32|574.92|579.32|576.92|572.57|570.17|0
1655398500000|2022-06-16 16:55:00|577.07|574.67|578.32|575.92|582.57|580.17|577.07|574.67|0
1655398800000|2022-06-16 17:00:00|576.82|574.42|578.57|576.17|580.32|577.92|571.07|568.67|0
1655399100000|2022-06-16 17:05:00|578.07|575.67|569.82|567.42|580.32|577.92|566.07|563.67|0
1655399400000|2022-06-16 17:10:00|569.45|567.05|572.07|569.67|575.07|572.67|569.07|566.67|0
1655399700000|2022-06-16 17:15:00|571.82|569.42|575.07|572.67|575.07|572.67|569.7|567.3|0
1655400000000|2022-06-16 17:20:00|574.82|572.42|581.32|578.92|581.82|579.42|574.32|571.92|0
1655400300000|2022-06-16 17:25:00|581.07|578.67|568.57|566.17|582.82|580.42|564.07|561.67|0
1655400600000|2022-06-16 17:30:00|572.07|569.67|568.82|566.42|576.32|573.92|566.07|563.67|0
1655400900000|2022-06-16 17:35:00|568.57|566.17|571.07|568.67|576.57|574.17|568.07|565.67|0
1655401200000|2022-06-16 17:40:00|571.57|569.17|582.07|579.67|582.07|579.67|570.07|567.67|0
1655401500000|2022-06-16 17:45:00|582.57|580.17|582.07|579.67|586.82|584.42|581.2|578.8|0
1655401800000|2022-06-16 17:50:00|581.07|578.67|585.32|582.92|586.45|584.05|581.07|578.67|0
1655402100000|2022-06-16 17:55:00|585.07|582.67|594.32|591.92|595.07|592.67|583.82|581.42|0
1655402400000|2022-06-16 18:00:00|595.07|592.67|592.32|589.92|595.57|593.17|589.82|587.42|0
1655402700000|2022-06-16 18:05:00|592.57|590.17|596.82|594.42|599.32|596.92|591.07|588.67|0
1655403000000|2022-06-16 18:10:00|597.32|594.92|593.82|591.42|597.57|595.17|593.07|590.67|0
1655403300000|2022-06-16 18:15:00|594.07|591.67|594.57|592.17|597.57|595.17|593.82|591.42|0
1655403600000|2022-06-16 18:20:00|593.57|591.17|599.57|597.17|600.57|598.17|593.32|590.92|0
1655403900000|2022-06-16 18:25:00|599.32|596.92|601.32|598.92|601.32|598.92|597.57|595.17|0
1655404200000|2022-06-16 18:30:00|602.07|599.67|600.57|598.17|602.82|600.42|596.57|594.17|0
1655404500000|2022-06-16 18:35:00|600.32|597.92|598.82|596.42|603.07|600.67|596.82|594.42|0
1655404800000|2022-06-16 18:40:00|598.57|596.17|596.57|594.17|598.57|596.17|589.82|587.42|0
1655405100000|2022-06-16 18:45:00|597.07|594.67|610.57|608.17|610.57|608.17|594.07|591.67|0
1655405400000|2022-06-16 18:50:00|610.32|607.92|611.82|609.42|612.57|610.17|606.82|604.42|0
1655405700000|2022-06-16 18:55:00|611.57|609.17|605.32|602.92|612.32|609.92|605.32|602.92|0
1655406000000|2022-06-16 19:00:00|605.57|603.17|594.07|591.67|606.82|604.42|590.32|587.92|0
1655406300000|2022-06-16 19:05:00|595.07|592.67|585.82|583.42|600.07|597.67|585.82|583.42|0
1655406600000|2022-06-16 19:10:00|586.07|583.67|590.32|587.92|594.32|591.92|579.82|577.42|0
1655406900000|2022-06-16 19:15:00|592.32|589.92|587.32|584.92|597.32|594.92|587.32|584.92|0
1655407200000|2022-06-16 19:20:00|587.2|584.8|587.32|584.92|589.07|586.67|582.57|580.17|0
1655407500000|2022-06-16 19:25:00|587.82|585.42|583.82|581.42|589.57|587.17|578.82|576.42|0
1655407800000|2022-06-16 19:30:00|584.32|581.92|597.57|595.17|598.82|596.42|582.82|580.42|0
1655408100000|2022-06-16 19:35:00|598.95|596.55|591.57|589.17|598.95|596.55|589.82|587.42|0
1655408400000|2022-06-16 19:40:00|591.32|588.92|595.07|592.67|595.07|592.67|582.57|580.17|0
1655408700000|2022-06-16 19:45:00|595.32|592.92|602.57|600.17|605.07|602.67|592.82|590.42|0
1655409000000|2022-06-16 19:50:00|601.7|599.3|596.82|594.42|602.32|599.92|593.57|591.17|0
1655409300000|2022-06-16 19:55:00|595.57|593.17|579.57|577.17|597.82|595.42|579.57|577.17|0
1655409600000|2022-06-16 20:00:00|580.82|578.42|584.95|582.55|586.07|583.67|579.32|576.92|0
1655409900000|2022-06-16 20:05:00|585.32|582.92|588.07|585.67|588.07|585.67|578.2|575.8|0
1655410200000|2022-06-16 20:10:00|588.57|586.17|576.32|573.92|588.57|586.17|576.32|573.92|0
1655410500000|2022-06-16 20:15:00|577.94|575.06|579.81|576.93|582.44|579.56|577.69|574.81|0
1655812500000|2022-06-21 11:55:00|583.91|581.91|584.28|582.28|584.82|582.82|583.91|581.91|0
1655812800000|2022-06-21 12:00:00|584.46|582.46|585.18|583.18|585.54|583.54|584.28|582.28|0
1655813100000|2022-06-21 12:05:00|584.82|582.82|587.27|585.27|587.54|585.54|584.73|582.73|0
1655813400000|2022-06-21 12:10:00|586.81|584.81|583.19|581.19|586.81|584.81|583.19|581.19|0
1655813700000|2022-06-21 12:15:00|582.82|580.82|582.37|580.37|583.19|581.19|581.92|579.92|0
1655814000000|2022-06-21 12:20:00|582.46|580.46|581.92|579.92|582.82|580.82|580.84|578.84|0
1655814300000|2022-06-21 12:25:00|581.74|579.74|581.92|579.92|582.1|580.1|580.65|578.65|0
1655814600000|2022-06-21 12:30:00|582.1|580.1|580.29|578.29|582.82|580.82|579.57|577.57|0
1655814900000|2022-06-21 12:35:00|580.11|578.11|581.73|579.73|581.91|579.91|579.48|577.48|0
1655815200000|2022-06-21 12:40:00|581.55|579.55|581.91|579.91|582.27|580.27|580.65|578.65|0
1655815500000|2022-06-21 12:45:00|582.01|580.01|582.09|580.09|582.55|580.55|581.37|579.37|0
1655815800000|2022-06-21 12:50:00|582.27|580.27|582.45|580.45|583.54|581.54|581.55|579.55|0
1655816100000|2022-06-21 12:55:00|582.63|580.63|585.53|583.53|585.71|583.71|582.63|580.63|0
1655816400000|2022-06-21 13:00:00|585.71|583.71|582.99|580.99|585.98|583.98|582.81|580.81|0
1655816700000|2022-06-21 13:05:00|582.81|580.81|581.18|579.18|583.71|581.71|580.82|578.82|0
1655817000000|2022-06-21 13:10:00|581.36|579.36|580.82|578.82|582.45|580.45|580.82|578.82|0
1655817300000|2022-06-21 13:15:00|581|579|581.72|579.72|582.44|580.44|580.46|578.46|0
1655817600000|2022-06-21 13:20:00|581.9|579.9|580.1|578.1|582.62|580.62|579.92|577.92|0
1655817900000|2022-06-21 13:25:00|580.28|578.28|579.73|577.73|582.08|580.08|579.73|577.73|0
1655818200000|2022-06-21 13:30:00|578.93|576.93|575.95|573.95|579.37|577.37|575.06|573.06|0
1655818500000|2022-06-21 13:35:00|575.6|573.6|568.53|566.53|576.13|574.13|568.26|566.26|0
1655818800000|2022-06-21 13:40:00|568.26|566.26|564.88|562.88|568.44|566.44|563.46|561.46|0
1655819100000|2022-06-21 13:45:00|564.7|562.7|566.69|564.69|570.96|568.96|564.7|562.7|0
1655819400000|2022-06-21 13:50:00|566.51|564.51|564.56|562.56|568.3|566.3|564.02|562.02|0
1655819700000|2022-06-21 13:55:00|565.09|563.09|558|556|565.09|563.09|557.47|555.47|0
1655820000000|2022-06-21 14:00:00|557.56|555.56|556.24|554.24|560.65|558.65|556.06|554.06|0
1655820300000|2022-06-21 14:05:00|556.41|554.41|559.67|557.67|562.6|560.6|545.13|543.13|0
1655820600000|2022-06-21 14:10:00|559.14|557.14|557.2|555.2|560.38|558.38|556.14|554.14|0
1655820900000|2022-06-21 14:15:00|556.67|554.67|558.26|556.26|560.37|558.37|556.32|554.32|0
1655821200000|2022-06-21 14:20:00|558.43|556.43|554.03|552.03|560.02|558.02|553.33|551.33|0
1655821500000|2022-06-21 14:25:00|554.21|552.21|556.32|554.32|558.25|556.25|553.68|551.68|0
1655821800000|2022-06-21 14:30:00|555.61|553.61|555.43|553.43|557.02|555.02|551.05|549.05|0
1655822100000|2022-06-21 14:35:00|555.26|553.26|553.5|551.5|557.19|555.19|553.5|551.5|0
1655822400000|2022-06-21 14:40:00|553.33|551.33|554.03|552.03|554.55|552.55|552.27|550.27|0
1655822700000|2022-06-21 14:45:00|553.68|551.68|551.57|549.57|554.9|552.9|550.35|548.35|0
1655823000000|2022-06-21 14:50:00|551.4|549.4|550.96|548.96|552.54|550.54|550.62|548.62|0
1655823300000|2022-06-21 14:55:00|551.14|549.14|550.44|548.44|551.66|549.66|549.22|547.22|0
1655823600000|2022-06-21 15:00:00|550.62|548.62|549.74|547.74|552.19|550.19|549.4|547.4|0
1655823900000|2022-06-21 15:05:00|550.09|548.09|551.49|549.49|552.53|550.53|550.09|548.09|0
1655824200000|2022-06-21 15:10:00|551.14|549.14|555.15|553.15|555.68|553.68|551.14|549.14|0
1655824500000|2022-06-21 15:15:00|555.5|553.5|554.28|552.28|555.85|553.85|552.1|550.1|0
1655824800000|2022-06-21 15:20:00|553.93|551.93|556.9|554.9|557.61|555.61|552.88|550.88|0
1655825100000|2022-06-21 15:25:00|556.73|554.73|556.9|554.9|557.43|555.43|555.33|553.33|0
1655825400000|2022-06-21 15:30:00|556.73|554.73|552.7|550.7|557.08|555.08|552.7|550.7|0
1655825700000|2022-06-21 15:35:00|552.53|550.53|559.86|557.86|560.21|558.21|552.53|550.53|0
1655826000000|2022-06-21 15:40:00|560.04|558.04|559.69|557.69|561.27|559.27|557.75|555.75|0
1655826300000|2022-06-21 15:45:00|559.51|557.51|560.64|558.64|562.68|560.68|559.33|557.33|0
1655826600000|2022-06-21 15:50:00|560.29|558.29|564.33|562.33|564.33|562.33|559.76|557.76|0
1655826900000|2022-06-21 15:55:00|564.15|562.15|565.21|563.21|565.21|563.21|561.87|559.87|0
1655827200000|2022-06-21 16:00:00|565.39|563.39|564.73|562.73|565.61|563.61|561.14|559.14|0
1655827500000|2022-06-21 16:05:00|564.91|562.91|565.97|563.97|566.5|564.5|563.15|561.15|0
1655827800000|2022-06-21 16:10:00|565.79|563.79|564.38|562.38|567.2|565.2|564.03|562.03|0
1655828100000|2022-06-21 16:15:00|564.2|562.2|562.09|560.09|565.26|563.26|562.09|560.09|0
1655828400000|2022-06-21 16:20:00|562.26|560.26|561.91|559.91|564.2|562.2|561.38|559.38|0
1655828700000|2022-06-21 16:25:00|561.56|559.56|561.56|559.56|562.61|560.61|559.98|557.98|0
1655829000000|2022-06-21 16:30:00|561.47|559.47|560.68|558.68|562.61|560.61|559.98|557.98|0
1655829300000|2022-06-21 16:35:00|560.85|558.85|558.75|556.75|560.85|558.85|557.87|555.87|0
1655829600000|2022-06-21 16:40:00|558.92|556.92|558.22|556.22|560.85|558.85|557.87|555.87|0
1655829900000|2022-06-21 16:45:00|558.04|556.04|558.92|556.92|560.32|558.32|558.04|556.04|0
1655830200000|2022-06-21 16:50:00|558.39|556.39|556.03|554.03|559.62|557.62|555.5|553.5|0
1655830500000|2022-06-21 16:55:00|556.2|554.2|554.63|552.63|556.73|554.73|554.28|552.28|0
1655830800000|2022-06-21 17:00:00|554.28|552.28|555.15|553.15|556.2|554.2|553.93|551.93|0
1655831100000|2022-06-21 17:05:00|555.07|553.07|555.15|553.15|557.95|555.95|554.8|552.8|0
1655831400000|2022-06-21 17:10:00|554.97|552.97|552.87|550.87|555.85|553.85|552|550|0
1655831700000|2022-06-21 17:15:00|552.7|550.7|554.45|552.45|555.32|553.32|552.7|550.7|0
1655832000000|2022-06-21 17:20:00|554.27|552.27|555.32|553.32|556.9|554.9|553.75|551.75|0
1655832300000|2022-06-21 17:25:00|555.49|553.49|556.9|554.9|557.07|555.07|554.62|552.62|0
1655832600000|2022-06-21 17:30:00|557.07|555.07|554.27|552.27|557.07|555.07|553.74|551.74|0
1655832900000|2022-06-21 17:35:00|554.09|552.09|556.89|554.89|557.07|555.07|554.09|552.09|0
1655833200000|2022-06-21 17:40:00|557.07|555.07|556.19|554.19|559.17|557.17|556.01|554.01|0
1655833500000|2022-06-21 17:45:00|555.84|553.84|556.36|554.36|558.12|556.12|555.84|553.84|0
1655833800000|2022-06-21 17:50:00|556.19|554.19|558.47|556.47|558.47|556.47|555.84|553.84|0
1655834100000|2022-06-21 17:55:00|558.64|556.64|559.7|557.7|560.4|558.4|558.29|556.29|0
1655834400000|2022-06-21 18:00:00|559.52|557.52|560.4|558.4|561.63|559.63|559.34|557.34|0
1655834700000|2022-06-21 18:05:00|560.57|558.57|558.11|556.11|560.93|558.93|557.58|555.58|0
1655835000000|2022-06-21 18:10:00|557.94|555.94|559.16|557.16|559.34|557.34|555.83|553.83|0
1655835300000|2022-06-21 18:15:00|558.99|556.99|557.76|555.76|559.52|557.52|556.18|554.18|0
1655835600000|2022-06-21 18:20:00|557.93|555.93|558.63|556.63|559.51|557.51|556.53|554.53|0
1655835900000|2022-06-21 18:25:00|558.46|556.46|556.7|554.7|558.81|556.81|556.18|554.18|0
1655836200000|2022-06-21 18:30:00|556.53|554.53|555.3|553.3|557.75|555.75|555.3|553.3|0
1655836500000|2022-06-21 18:35:00|555.47|553.47|559.68|557.68|560.56|558.56|554.95|552.95|0
1655836800000|2022-06-21 18:40:00|559.51|557.51|556.61|554.61|560.39|558.39|555.65|553.65|0
1655837100000|2022-06-21 18:45:00|556.78|554.78|558.53|556.53|558.88|556.88|556.26|554.26|0
1655837400000|2022-06-21 18:50:00|558.71|556.71|552.77|550.77|558.71|556.71|552.42|550.42|0
1655837700000|2022-06-21 18:55:00|552.51|550.51|552.07|550.07|553.46|551.46|551.55|549.55|0
1655838000000|2022-06-21 19:00:00|551.9|549.9|550.68|548.68|552.94|550.94|549.64|547.64|0
1655838300000|2022-06-21 19:05:00|550.5|548.5|550.8|548.8|552.24|550.24|550.16|548.16|0
1655838600000|2022-06-21 19:10:00|550.63|548.63|550.63|548.63|551.67|549.67|549.07|547.07|0
1655838900000|2022-06-21 19:15:00|550.45|548.45|552.54|550.54|552.89|550.89|550.11|548.11|0
1655839200000|2022-06-21 19:20:00|552.71|550.71|551.49|549.49|553.41|551.41|550.28|548.28|0
1655839500000|2022-06-21 19:25:00|551.84|549.84|551.91|549.91|553.66|551.66|551.22|549.22|0
1655839800000|2022-06-21 19:30:00|551.22|549.22|551.21|549.21|553.31|551.31|550.52|548.52|0
1655840100000|2022-06-21 19:35:00|551.65|549.65|555.49|553.49|555.49|553.49|551.56|549.56|0
1655840400000|2022-06-21 19:40:00|555.32|553.32|555.32|553.32|557.24|555.24|554.62|552.62|0
1655840700000|2022-06-21 19:45:00|555.14|553.14|555.49|553.49|556.54|554.54|554.79|552.79|0
1655841000000|2022-06-21 19:50:00|552.7|550.7|555.32|553.32|556.54|554.54|552.53|550.53|0
1655841300000|2022-06-21 19:55:00|555.84|553.84|559.34|557.34|562.32|560.32|555.84|553.84|0
1655841600000|2022-06-21 20:00:00|560.39|558.39|564.64|562.64|565.52|563.52|559.48|557.48|0
1655841900000|2022-06-21 20:05:00|564.47|562.47|564.29|562.29|564.82|562.82|562.72|560.72|0
1655842200000|2022-06-21 20:10:00|563.94|561.94|563.59|561.59|564.82|562.82|562.54|560.54|0
1655842500000|2022-06-21 20:15:00|562.92|560.52|562.92|560.52|563.27|560.87|562.57|560.17|0
1655842800000|2022-06-21 20:20:00|563.01|560.61|561.87|559.47|563.01|560.61|561.34|558.94|0
1655843100000|2022-06-21 20:25:00|562.04|559.64|562.04|559.64|562.39|559.99|561.87|559.47|0
1655843400000|2022-06-21 20:30:00|562.21|559.81|561.52|559.12|562.39|559.99|561.34|558.94|0
1655843700000|2022-06-21 20:35:00|561.69|559.29|561.51|559.11|561.69|559.29|560.82|558.42|0
1655844000000|2022-06-21 20:40:00|561.69|559.29|561.69|559.29|562.21|559.81|561.51|559.11|0
1655844300000|2022-06-21 20:45:00|561.51|559.11|561.34|558.94|561.78|559.38|561.16|558.76|0
1655844600000|2022-06-21 20:50:00|561.16|558.76|561.51|559.11|561.68|559.28|560.99|558.59|0
1655844900000|2022-06-21 20:55:00|561.86|559.46|562.12|559.72|562.55|560.15|561.6|559.2|0
1655845200000|2022-06-21 21:00:00|562.36|559.96|562.46|560.06|562.51|560.11|562.33|559.93|0
1655845500000|2022-06-21 21:05:00|562.43|560.03|562.54|560.14|562.64|560.24|562.43|560.03|0
1655845800000|2022-06-21 21:10:00|562.61|560.21|562.69|560.29|562.74|560.34|562.54|560.14|0
1655846100000|2022-06-21 21:15:00|562.63|560.23|562.09|559.69|562.63|560.23|561.67|559.27|0
1655846400000|2022-06-21 21:20:00|562|559.6|562.78|560.38|562.99|560.59|561.89|559.49|0
1655846700000|2022-06-21 21:25:00|562.81|560.41|562.5|560.1|562.81|560.41|562.48|560.08|0
1655847000000|2022-06-21 21:30:00|562.58|560.18|562.91|560.51|563.07|560.67|562.12|559.72|0
1655847300000|2022-06-21 21:35:00|562.89|560.49|562.96|560.56|563.01|560.61|562.86|560.46|0
1655847600000|2022-06-21 21:40:00|562.91|560.51|562.85|560.45|562.99|560.59|562.81|560.41|0
1655847900000|2022-06-21 21:45:00|562.83|560.43|562.39|559.99|562.83|560.43|562.39|559.99|0
1655848200000|2022-06-21 21:50:00|562.22|559.82|562.34|559.94|562.47|560.07|562.22|559.82|0
1655848500000|2022-06-21 21:55:00|562.31|559.91|562.8|560.4|563.39|560.99|562.31|559.91|0
1655848800000|2022-06-21 22:00:00|563.67|561.27|567.08|564.68|567.08|564.68|563.5|561.1|0
1655849100000|2022-06-21 22:05:00|567.26|564.86|566.38|563.98|567.96|565.56|565.86|563.46|0
1655849400000|2022-06-21 22:10:00|566.2|563.8|566.03|563.63|567.08|564.68|566.03|563.63|0
1655849700000|2022-06-21 22:15:00|566.2|563.8|566.55|564.15|567.08|564.68|566.12|563.72|0
1655850000000|2022-06-21 22:20:00|566.73|564.33|565.15|562.75|567.25|564.85|564.97|562.57|0
1655850300000|2022-06-21 22:25:00|564.97|562.57|565.59|563.19|565.85|563.45|564.97|562.57|0
1655850600000|2022-06-21 22:30:00|565.5|563.1|566.2|563.8|566.72|564.32|565.5|563.1|0
1655850900000|2022-06-21 22:35:00|565.76|563.36|567.07|564.67|567.51|565.11|565.76|563.36|0
1655851200000|2022-06-21 22:40:00|567.25|564.85|565.67|563.27|567.25|564.85|565.67|563.27|0
1655851500000|2022-06-21 22:45:00|565.84|563.44|566.02|563.62|566.02|563.62|565.14|562.74|0
1655851800000|2022-06-21 22:50:00|565.84|563.44|566.02|563.62|566.19|563.79|565.49|563.09|0
1655852100000|2022-06-21 22:55:00|565.93|563.53|564.79|562.39|566.28|563.88|564.79|562.39|0
1655852400000|2022-06-21 23:00:00|564.88|562.48|566.01|563.61|566.71|564.31|564.79|562.39|0
1655852700000|2022-06-21 23:05:00|566.19|563.79|567.06|564.66|567.06|564.66|565.84|563.44|0
1655853000000|2022-06-21 23:10:00|567.24|564.84|567.59|565.19|567.76|565.36|566.89|564.49|0
1655853300000|2022-06-21 23:15:00|567.41|565.01|568.64|566.24|568.81|566.41|567.41|565.01|0
1655853600000|2022-06-21 23:20:00|568.81|566.41|568.11|565.71|568.99|566.59|568.11|565.71|0
1655853900000|2022-06-21 23:25:00|568.2|565.8|568.46|566.06|568.46|566.06|567.58|565.18|0
1655854200000|2022-06-21 23:30:00|568.2|565.8|566.35|563.95|568.38|565.98|566.35|563.95|0
1655854500000|2022-06-21 23:35:00|566.27|563.87|566.53|564.13|567.23|564.83|566.27|563.87|0
1655854800000|2022-06-21 23:40:00|566.35|563.95|567.49|565.09|567.93|565.53|566.35|563.95|0
1655855100000|2022-06-21 23:45:00|567.4|565|566.35|563.95|567.75|565.35|566.17|563.77|0
1655855400000|2022-06-21 23:50:00|566.17|563.77|565.65|563.25|566.35|563.95|565.3|562.9|0
1655855700000|2022-06-21 23:55:00|565.47|563.07|565.47|563.07|565.82|563.42|565.3|562.9|0
1655856000000|2022-06-22 00:00:00|565.39|562.99|567.75|565.35|567.92|565.52|564.94|562.54|0
1655856300000|2022-06-22 00:05:00|567.84|565.44|570.82|568.42|571.26|568.86|567.57|565.17|0
1655856600000|2022-06-22 00:10:00|570.73|568.33|572.49|570.09|573.37|570.97|570.56|568.16|0
1655856900000|2022-06-22 00:15:00|572.32|569.92|571.61|569.21|573.02|570.62|570.91|568.51|0
1655857200000|2022-06-22 00:20:00|571.35|568.95|572.84|570.44|572.84|570.44|570.03|567.63|0
1655857500000|2022-06-22 00:25:00|572.67|570.27|571.08|568.68|572.76|570.36|570.37|567.97|0
1655857800000|2022-06-22 00:30:00|570.9|568.5|573.37|570.97|573.46|571.06|570.55|568.15|0
1655858100000|2022-06-22 00:35:00|573.19|570.79|573.19|570.79|573.28|570.88|571.7|569.3|0
1655858400000|2022-06-22 00:40:00|573.01|570.61|572.48|570.08|573.37|570.97|572.48|570.08|0
1655858700000|2022-06-22 00:45:00|572.57|570.17|574.07|571.67|574.25|571.85|572.48|570.08|0
1655859000000|2022-06-22 00:50:00|574.25|571.85|574.24|571.84|575.13|572.73|573.72|571.32|0
1655859300000|2022-06-22 00:55:00|574.16|571.76|573.45|571.05|574.42|572.02|573.18|570.78|0
1655859600000|2022-06-22 01:00:00|573.36|570.96|574.24|571.84|574.77|572.37|573.28|570.88|0
1655859900000|2022-06-22 01:05:00|574.07|571.67|572.65|570.25|574.07|571.67|572.57|570.17|0
1655860200000|2022-06-22 01:10:00|572.74|570.34|572.65|570.25|573.18|570.78|571.86|569.46|0
1655860500000|2022-06-22 01:15:00|572.57|570.17|572.21|569.81|573|570.6|571.77|569.37|0
1655860800000|2022-06-22 01:20:00|572.04|569.64|572.92|570.52|572.92|570.52|571.41|569.01|0
1655861100000|2022-06-22 01:25:00|573|570.6|572.82|570.42|573|570.6|571.94|569.54|0
1655861400000|2022-06-22 01:30:00|573|570.6|574.15|571.75|574.59|572.19|572.29|569.89|0
1655861700000|2022-06-22 01:35:00|574.06|571.66|577.06|574.66|577.42|575.02|573.7|571.3|0
1655862000000|2022-06-22 01:40:00|577.24|574.84|579.01|576.61|579.19|576.79|576.53|574.13|0
1655862300000|2022-06-22 01:45:00|579.19|576.79|577.59|575.19|579.72|577.32|577.33|574.93|0
1655862600000|2022-06-22 01:50:00|577.86|575.46|578.3|575.9|579.01|576.61|577.06|574.66|0
1655862900000|2022-06-22 01:55:00|578.48|576.08|577.68|575.28|579.36|576.96|577.41|575.01|0
1655863200000|2022-06-22 02:00:00|577.59|575.19|576.52|574.12|577.59|575.19|576.35|573.95|0
1655863500000|2022-06-22 02:05:00|576.61|574.21|577.5|575.1|578.12|575.72|576.35|573.95|0
1655863800000|2022-06-22 02:10:00|577.41|575.01|577.23|574.83|577.76|575.36|576.26|573.86|0
1655864100000|2022-06-22 02:15:00|577.41|575.01|579.62|577.22|579.71|577.31|577.32|574.92|0
1655864400000|2022-06-22 02:20:00|579.53|577.13|580.42|578.02|581.13|578.73|579|576.6|0
1655864700000|2022-06-22 02:25:00|580.33|577.93|580.33|577.93|581.13|578.73|580.06|577.66|0
1655865000000|2022-06-22 02:30:00|580.42|578.02|580.06|577.66|580.6|578.2|580.06|577.66|0
1655865300000|2022-06-22 02:35:00|580.24|577.84|580.24|577.84|580.59|578.19|578.64|576.24|0
1655865600000|2022-06-22 02:40:00|580.41|578.01|582.73|580.33|582.9|580.5|579.7|577.3|0
1655865900000|2022-06-22 02:45:00|583.08|580.68|585.22|582.82|585.22|582.82|583|580.6|0
1655866200000|2022-06-22 02:50:00|585.04|582.64|585.04|582.64|586.11|583.71|584.51|582.11|0
1655866500000|2022-06-22 02:55:00|585.22|582.82|587.54|585.14|587.54|585.14|584.86|582.46|0
1655866800000|2022-06-22 03:00:00|587.72|585.32|587.63|585.23|587.9|585.5|585.93|583.53|0
1655867100000|2022-06-22 03:05:00|587.54|585.14|588.79|586.39|588.79|586.39|586.74|584.34|0
1655867400000|2022-06-22 03:10:00|588.61|586.21|588.26|585.86|590.05|587.65|588.26|585.86|0
1655867700000|2022-06-22 03:15:00|588.35|585.95|587.9|585.5|588.97|586.57|587.72|585.32|0
1655868000000|2022-06-22 03:20:00|588.07|585.67|588.25|585.85|588.25|585.85|587|584.6|0
1655868300000|2022-06-22 03:25:00|588.07|585.67|587|584.6|588.07|585.67|586.46|584.06|0
1655868600000|2022-06-22 03:30:00|587.18|584.78|588.97|586.57|589.86|587.46|587.18|584.78|0
1655868900000|2022-06-22 03:35:00|589.06|586.66|590.76|588.36|591.12|588.72|588.97|586.57|0
1655869200000|2022-06-22 03:40:00|590.49|588.09|589.41|587.01|590.94|588.54|589.14|586.74|0
1655869500000|2022-06-22 03:45:00|589.5|587.1|588.42|586.02|589.68|587.28|587.89|585.49|0
1655869800000|2022-06-22 03:50:00|588.34|585.94|587.98|585.58|588.42|586.02|586.73|584.33|0
1655870100000|2022-06-22 03:55:00|588.06|585.66|588.06|585.66|588.6|586.2|587.7|585.3|0
1655870400000|2022-06-22 04:00:00|588.16|585.76|588.78|586.38|588.78|586.38|588.06|585.66|0
1655870700000|2022-06-22 04:05:00|588.96|586.56|588.33|585.93|588.96|586.56|587.88|585.48|0
1655871000000|2022-06-22 04:10:00|588.24|585.84|591.28|588.88|591.82|589.42|587.36|584.96|0
1655871300000|2022-06-22 04:15:00|591.37|588.97|590.09|587.69|591.37|588.97|587.91|585.51|0
1655871600000|2022-06-22 04:20:00|590.01|587.61|589.55|587.15|590.63|588.23|588.93|586.53|0
1655871900000|2022-06-22 04:25:00|589.47|587.07|589.91|587.51|590.18|587.78|589.02|586.62|0
1655872200000|2022-06-22 04:30:00|590|587.6|588.83|586.43|590.09|587.69|588.66|586.26|0
1655872500000|2022-06-22 04:35:00|588.75|586.35|588.83|586.43|589.37|586.97|588.65|586.25|0
1655872800000|2022-06-22 04:40:00|588.93|586.53|588.47|586.07|588.93|586.53|588.29|585.89|0
1655873100000|2022-06-22 04:45:00|588.39|585.99|586.48|584.08|588.39|585.99|585.92|583.52|0
1655873400000|2022-06-22 04:50:00|586.22|583.82|587.2|584.8|587.47|585.07|585.94|583.54|0
1655873700000|2022-06-22 04:55:00|587.02|584.62|586.48|584.08|587.11|584.71|586.39|583.99|0
1655874000000|2022-06-22 05:00:00|586.39|583.99|584.96|582.56|586.93|584.53|584.33|581.93|0
1655874300000|2022-06-22 05:05:00|585.22|582.82|585.58|583.18|586.3|583.9|584.51|582.11|0
1655874600000|2022-06-22 05:10:00|585.4|583|588.44|586.04|588.62|586.22|585.04|582.64|0
1655874900000|2022-06-22 05:15:00|588.62|586.22|587.28|584.88|588.62|586.22|587.19|584.79|0
1655875200000|2022-06-22 05:20:00|587.37|584.97|586.29|583.89|587.9|585.5|585.93|583.53|0
1655875500000|2022-06-22 05:25:00|586.65|584.25|587.01|584.61|587.46|585.06|586.65|584.25|0
1655875800000|2022-06-22 05:30:00|587.1|584.7|587.72|585.32|587.9|585.5|587.01|584.61|0
1655876100000|2022-06-22 05:35:00|587.9|585.5|589.51|587.11|589.87|587.47|587.9|585.5|0
1655876400000|2022-06-22 05:40:00|589.33|586.93|590.95|588.55|591.13|588.73|589.07|586.67|0
1655876700000|2022-06-22 05:45:00|590.77|588.37|590.59|588.19|591.49|589.09|590.41|588.01|0
1655877000000|2022-06-22 05:50:00|590.68|588.28|594.37|591.97|595.09|592.69|590.59|588.19|0
1655877300000|2022-06-22 05:55:00|594.73|592.33|594.91|592.51|595.81|593.41|593.56|591.16|0
1655877600000|2022-06-22 06:00:00|594.73|592.33|593.83|591.43|595.09|592.69|591.84|589.44|0
1655877900000|2022-06-22 06:05:00|594.01|591.61|593.82|591.42|594.18|591.78|592.02|589.62|0
1655878200000|2022-06-22 06:10:00|594|591.6|596.99|594.59|597.25|594.85|593.28|590.88|0
1655878500000|2022-06-22 06:15:00|596.35|593.95|598.25|595.85|599.24|596.84|595.63|593.23|0
1655878800000|2022-06-22 06:20:00|598.34|595.94|595.99|593.59|598.7|596.3|595.62|593.22|0
1655879100000|2022-06-22 06:25:00|595.8|593.4|596.8|594.4|597.61|595.21|595.62|593.22|0
1655879400000|2022-06-22 06:30:00|596.89|594.49|596.34|593.94|597.89|595.49|595.44|593.04|0
1655879700000|2022-06-22 06:35:00|596.44|594.04|595.89|593.49|597.25|594.85|595.89|593.49|0
1655880000000|2022-06-22 06:40:00|595.8|593.4|595.44|593.04|597.25|594.85|595.44|593.04|0
1655880300000|2022-06-22 06:45:00|595.53|593.13|594.17|591.77|595.98|593.58|593.81|591.41|0
1655880600000|2022-06-22 06:50:00|593.99|591.59|595.07|592.67|595.8|593.4|593.27|590.87|0
1655880900000|2022-06-22 06:55:00|594.89|592.49|597.93|595.53|598.29|595.89|594.71|592.31|0
1655881200000|2022-06-22 07:00:00|597.48|595.08|604.15|601.75|604.6|602.2|597.21|594.81|0
1655881500000|2022-06-22 07:05:00|604.5|602.5|611.12|609.12|612.86|610.86|604.4|602.4|0
1655881800000|2022-06-22 07:10:00|611.85|609.85|610.59|608.59|614.96|612.96|610.59|608.59|0
1655882100000|2022-06-22 07:15:00|610.41|608.41|611.5|609.5|612.32|610.32|609.13|607.13|0
1655882400000|2022-06-22 07:20:00|612.22|610.22|615.14|613.14|616.96|614.96|611.5|609.5|0
1655882700000|2022-06-22 07:25:00|614.59|612.59|610.87|608.87|615.23|613.23|609.68|607.68|0
1655883000000|2022-06-22 07:30:00|611.51|609.51|605.34|603.34|611.97|609.97|604.03|602.03|0
1655883300000|2022-06-22 07:35:00|605.16|603.16|607.52|605.52|608.53|606.53|604.89|602.89|0
1655883600000|2022-06-22 07:40:00|607.7|605.7|610.9|608.9|610.9|608.9|606.79|604.79|0
1655883900000|2022-06-22 07:45:00|611.08|609.08|612.1|609.7|614.11|611.71|610.26|608.26|0
1655884200000|2022-06-22 07:50:00|612.01|609.61|613.56|611.16|614.11|611.71|610.82|608.42|0
1655884500000|2022-06-22 07:55:00|613.74|611.34|613.11|610.71|614.29|611.89|611.91|609.51|0
1655884800000|2022-06-22 08:00:00|613.01|610.61|615.02|612.62|615.85|613.45|610.63|608.23|0
1655885100000|2022-06-22 08:05:00|615.12|612.72|614.11|611.71|617.23|614.83|614.11|611.71|0
1655885400000|2022-06-22 08:10:00|613.74|611.34|611.54|609.14|613.92|611.52|609.72|607.32|0
1655885700000|2022-06-22 08:15:00|611.73|609.33|613.19|610.79|613.19|610.79|610.45|608.05|0
1655886000000|2022-06-22 08:20:00|613.01|610.61|612.55|610.15|613.92|611.52|610.99|608.59|0
1655886300000|2022-06-22 08:25:00|612.64|610.24|613.46|611.06|614.47|612.07|612.09|609.69|0
1655886600000|2022-06-22 08:30:00|613.65|611.25|610.44|608.04|614.1|611.7|609.35|606.95|0
1655886900000|2022-06-22 08:35:00|610.62|608.22|609.36|606.96|611.27|608.87|607.36|604.96|0
1655887200000|2022-06-22 08:40:00|609.18|606.78|611.01|608.61|611.74|609.34|608.81|606.41|0
1655887500000|2022-06-22 08:45:00|610.92|608.52|612.65|610.25|613.02|610.62|610.82|608.42|0
1655887800000|2022-06-22 08:50:00|612.56|610.16|609.91|607.51|612.75|610.35|609.54|607.14|0
1655888100000|2022-06-22 08:55:00|609.82|607.42|608.99|606.59|610.27|607.87|608.63|606.23|0
1655888400000|2022-06-22 09:00:00|608.9|606.5|607.89|605.49|608.9|606.5|606.44|604.04|0
1655888700000|2022-06-22 09:05:00|607.99|605.59|608.44|606.04|609.17|606.77|607.35|604.95|0
1655889000000|2022-06-22 09:10:00|608.35|605.95|609.53|607.13|609.9|607.5|608.17|605.77|0
1655889300000|2022-06-22 09:15:00|609.9|607.5|606.07|603.67|610.08|607.68|605.7|603.3|0
1655889600000|2022-06-22 09:20:00|605.98|603.58|604.43|602.03|606.61|604.21|603.7|601.3|0
1655889900000|2022-06-22 09:25:00|604.61|602.21|604.97|602.57|605.52|603.12|604.06|601.66|0
1655890200000|2022-06-22 09:30:00|605.34|602.94|606.89|604.49|607.16|604.76|604.97|602.57|0
1655890500000|2022-06-22 09:35:00|606.97|604.57|605.43|603.03|606.97|604.57|604.61|602.21|0
1655890800000|2022-06-22 09:40:00|605.33|602.93|604.06|601.66|606.42|604.02|603.61|601.21|0
1655891100000|2022-06-22 09:45:00|604.6|602.2|606.34|603.94|606.61|604.21|603.97|601.57|0
1655891400000|2022-06-22 09:50:00|606.15|603.75|603.6|601.2|606.42|604.02|603.51|601.11|0
1655891700000|2022-06-22 09:55:00|603.79|601.39|603.97|601.57|604.88|602.48|602.97|600.57|0
1655892000000|2022-06-22 10:00:00|604.05|601.65|602.78|600.38|605.06|602.66|602.42|600.02|0
1655892300000|2022-06-22 10:05:00|602.51|600.11|600.97|598.57|602.51|600.11|600.97|598.57|0
1655892600000|2022-06-22 10:10:00|601.15|598.75|600.96|598.56|601.51|599.11|599.88|597.48|0
1655892900000|2022-06-22 10:15:00|600.88|598.48|601.69|599.29|602.05|599.65|600.06|597.66|0
1655893200000|2022-06-22 10:20:00|601.6|599.2|599.33|596.93|601.6|599.2|599.15|596.75|0
1655893500000|2022-06-22 10:25:00|599.51|597.11|599.69|597.29|600.05|597.65|598.7|596.3|0
1655893800000|2022-06-22 10:30:00|598.97|596.57|600.05|597.65|600.23|597.83|598.97|596.57|0
1655894100000|2022-06-22 10:35:00|599.87|597.47|601.32|598.92|602.05|599.65|599.24|596.84|0
1655894400000|2022-06-22 10:40:00|601.5|599.1|602.59|600.19|604.04|601.64|601.5|599.1|0
1655894700000|2022-06-22 10:45:00|602.68|600.28|599.96|597.56|602.77|600.37|599.87|597.47|0
1655895000000|2022-06-22 10:50:00|599.87|597.47|599.14|596.74|600.41|598.01|598.78|596.38|0
1655895300000|2022-06-22 10:55:00|599.05|596.65|601.68|599.28|602.04|599.64|599.05|596.65|0
1655895600000|2022-06-22 11:00:00|601.05|598.65|598.87|596.47|601.49|599.09|597.69|595.29|0
1655895900000|2022-06-22 11:05:00|598.96|596.56|598.87|596.47|599.86|597.46|598.05|595.65|0
1655896200000|2022-06-22 11:10:00|598.77|596.37|600.62|598.22|600.8|598.4|598.15|595.75|0
1655896500000|2022-06-22 11:15:00|600.8|598.4|597.01|594.61|600.98|598.58|597.01|594.61|0
1655896800000|2022-06-22 11:20:00|597.19|594.79|598|595.6|598.27|595.87|596.11|593.71|0
1655897100000|2022-06-22 11:25:00|597.64|595.24|595.75|593.35|597.82|595.42|595.75|593.35|0
1655897400000|2022-06-22 11:30:00|595.48|593.08|595.92|593.52|596.83|594.43|595.03|592.63|0
1655897700000|2022-06-22 11:35:00|595.84|593.44|597.36|594.96|598.08|595.68|595.66|593.26|0
1655898000000|2022-06-22 11:40:00|597.46|595.06|598.98|596.58|598.98|596.58|597.18|594.78|0
1655898300000|2022-06-22 11:45:00|598.9|596.5|600.43|598.03|600.79|598.39|598.8|596.4|0
1655898600000|2022-06-22 11:50:00|600.25|597.85|600.06|597.66|600.61|598.21|599.7|597.3|0
1655898900000|2022-06-22 11:55:00|600.16|597.76|601.69|599.29|601.87|599.47|599.7|597.3|0
1655899200000|2022-06-22 12:00:00|601.87|599.47|602.41|600.01|603.14|600.74|600.16|597.76|0
1655899500000|2022-06-22 12:05:00|602.32|599.92|603.13|600.73|603.86|601.46|601.87|599.47|0
1655899800000|2022-06-22 12:10:00|603.32|600.92|603.13|600.73|603.68|601.28|601.87|599.47|0
1655900100000|2022-06-22 12:15:00|603.31|600.91|606.03|603.63|606.49|604.09|602.59|600.19|0
1655900400000|2022-06-22 12:20:00|606.4|604|605.67|603.27|606.85|604.45|605.49|603.09|0
1655900700000|2022-06-22 12:25:00|605.49|603.09|605.4|603|605.85|603.45|604.22|601.82|0
1655901000000|2022-06-22 12:30:00|605.49|603.09|608.03|605.63|609.22|606.82|605.12|602.72|0
1655901300000|2022-06-22 12:35:00|608.12|605.72|608.94|606.54|610.03|607.63|607.67|605.27|0
1655901600000|2022-06-22 12:40:00|609.12|606.72|607.66|605.26|610.03|607.63|607.66|605.26|0
1655901900000|2022-06-22 12:45:00|607.84|605.44|608.21|605.81|608.48|606.08|606.93|604.53|0
1655902200000|2022-06-22 12:50:00|608.39|605.99|606.48|604.08|609.66|607.26|604.39|601.99|0
1655902500000|2022-06-22 12:55:00|606.57|604.17|601.04|598.64|606.57|604.17|600.77|598.37|0
1655902800000|2022-06-22 13:00:00|600.95|598.55|605.11|602.71|605.29|602.89|600.95|598.55|0
1655903100000|2022-06-22 13:05:00|605.29|602.89|604.66|602.26|607.11|604.71|604.39|601.99|0
1655903400000|2022-06-22 13:10:00|604.57|602.17|603.48|601.08|605.84|603.44|602.39|599.99|0
1655903700000|2022-06-22 13:15:00|603.57|601.17|602.75|600.35|605.11|602.71|602.39|599.99|0
1655904000000|2022-06-22 13:20:00|602.93|600.53|598.87|596.47|602.93|600.53|598.41|596.01|0
1655904300000|2022-06-22 13:25:00|599.32|596.92|595.17|592.77|601.66|599.26|593.55|591.15|0
1655904600000|2022-06-22 13:30:00|595.71|593.31|587|584.6|598.59|596.19|581.06|578.66|0
1655904900000|2022-06-22 13:35:00|587.71|585.31|586.8|584.4|591.48|589.08|582.68|580.28|0
1655905200000|2022-06-22 13:40:00|586.62|584.22|582.32|579.92|590.93|588.53|582.14|579.74|0
1655905500000|2022-06-22 13:45:00|581.96|579.56|581.14|578.74|584.11|581.71|578.04|575.64|0
1655905800000|2022-06-22 13:50:00|582.03|579.63|570.69|568.29|587.03|584.63|570.51|568.11|0
1655906100000|2022-06-22 13:55:00|570.51|568.11|574.55|572.15|574.55|572.15|567.52|565.12|0
1655906400000|2022-06-22 14:00:00|574.19|571.79|575.25|572.85|579.33|576.93|571.19|568.79|0
1655906700000|2022-06-22 14:05:00|575.08|572.68|571.83|569.43|577.91|575.51|571.83|569.43|0
1655907000000|2022-06-22 14:10:00|571.48|569.08|565.86|563.46|574.66|572.26|565.33|562.93|0
1655907300000|2022-06-22 14:15:00|566.21|563.81|558.35|555.95|567.08|564.68|558.35|555.95|0
1655907600000|2022-06-22 14:20:00|558.53|556.13|551.51|549.11|559.95|557.55|551.08|548.68|0
1655907900000|2022-06-22 14:25:00|551.6|549.2|552.62|550.22|553.32|550.92|550.56|548.16|0
1655908200000|2022-06-22 14:30:00|552.1|549.7|551.07|548.67|553.66|551.26|548.66|546.26|0
1655908500000|2022-06-22 14:35:00|551.24|548.84|545.23|542.83|552.45|550.05|544.72|542.32|0
1655908800000|2022-06-22 14:40:00|545.06|542.66|548.14|545.74|549.86|547.46|544.89|542.49|0
1655909100000|2022-06-22 14:45:00|547.97|545.57|552.27|549.87|555.9|553.5|547.8|545.4|0
1655909400000|2022-06-22 14:50:00|552.44|550.04|553.3|550.9|554.17|551.77|550.72|548.32|0
1655909700000|2022-06-22 14:55:00|553.48|551.08|552.61|550.21|555.2|552.8|552.27|549.87|0
1655910000000|2022-06-22 15:00:00|552.78|550.38|558.93|556.53|561.97|559.57|552.27|549.87|0
1655910300000|2022-06-22 15:05:00|558.49|556.09|556.51|554.11|562.14|559.74|556.33|553.93|0
1655910600000|2022-06-22 15:10:00|556.85|554.45|557.54|555.14|557.89|555.49|555.29|552.89|0
1655910900000|2022-06-22 15:15:00|557.37|554.97|552.87|550.47|557.37|554.97|552.01|549.61|0
1655911200000|2022-06-22 15:20:00|552.7|550.3|554.08|551.68|556.33|553.93|552.69|550.29|0
1655911500000|2022-06-22 15:25:00|553.9|551.5|554.28|551.88|554.42|552.02|550.62|548.22|0
1655911800000|2022-06-22 15:30:00|554.1|551.7|550.83|548.43|554.27|551.87|547.84|545.44|0
1655912100000|2022-06-22 15:35:00|551|548.6|550.66|548.26|551.52|549.12|549.63|547.23|0
1655912400000|2022-06-22 15:40:00|550.49|548.09|559.46|557.06|559.8|557.4|550.41|548.01|0
1655912700000|2022-06-22 15:45:00|559.63|557.23|560.23|557.83|563.53|561.13|558.94|556.54|0
1655913000000|2022-06-22 15:50:00|559.88|557.48|564.92|562.52|565.8|563.4|559.36|556.96|0
1655913300000|2022-06-22 15:55:00|565.1|562.7|568.97|566.57|569.49|567.09|563.35|560.95|0
1655913600000|2022-06-22 16:00:00|569.14|566.74|567.57|565.17|570.01|567.61|561.31|558.91|0
1655913900000|2022-06-22 16:05:00|568.61|566.21|569.32|566.92|571.43|569.03|566.51|564.11|0
1655914200000|2022-06-22 16:10:00|568.97|566.57|566.16|563.76|569.49|567.09|564.59|562.19|0
1655914500000|2022-06-22 16:15:00|565.99|563.59|561.36|558.96|566.34|563.94|560.58|558.18|0
1655914800000|2022-06-22 16:20:00|561.62|559.22|560.75|558.35|562.67|560.27|558.49|556.09|0
1655915100000|2022-06-22 16:25:00|560.93|558.53|560.23|557.83|561.62|559.22|558.49|556.09|0
1655915400000|2022-06-22 16:30:00|560.75|558.35|557.44|555.04|561.27|558.87|556.75|554.35|0
1655915700000|2022-06-22 16:35:00|557.1|554.7|560.05|557.65|560.05|557.65|555.19|552.79|0
1655916000000|2022-06-22 16:40:00|559.7|557.3|555.53|553.13|559.7|557.3|555.53|553.13|0
1655916300000|2022-06-22 16:45:00|555.7|553.3|557.61|555.21|558.13|555.73|555.01|552.61|0
1655916600000|2022-06-22 16:50:00|557.26|554.86|557.26|554.86|559.18|556.78|556.22|553.82|0
1655916900000|2022-06-22 16:55:00|557.09|554.69|554.14|551.74|558.31|555.91|553.79|551.39|0
1655917200000|2022-06-22 17:00:00|554.31|551.91|558.82|556.42|560.74|558.34|553.45|551.05|0
1655917500000|2022-06-22 17:05:00|559.17|556.77|557.61|555.21|559.17|556.77|556.74|554.34|0
1655917800000|2022-06-22 17:10:00|557.78|555.38|554.65|552.25|557.78|555.38|554.14|551.74|0
1655918100000|2022-06-22 17:15:00|554.48|552.08|551.8|549.4|555.95|553.55|551.62|549.22|0
1655918400000|2022-06-22 17:20:00|551.45|549.05|550.07|547.67|552.49|550.09|549.38|546.98|0
1655918700000|2022-06-22 17:25:00|549.9|547.5|550.07|547.67|552.14|549.74|548.35|545.95|0
1655919000000|2022-06-22 17:30:00|550.24|547.84|553.86|551.46|553.86|551.46|550.24|547.84|0
1655919300000|2022-06-22 17:35:00|554.38|551.98|551.96|549.56|555.77|553.37|551.44|549.04|0
1655919600000|2022-06-22 17:40:00|552.13|549.73|550.24|547.84|553|550.6|550.24|547.84|0
1655919900000|2022-06-22 17:45:00|550.06|547.66|547.83|545.43|550.93|548.53|547.83|545.43|0
1655920200000|2022-06-22 17:50:00|548|545.6|551.09|548.69|551.96|549.56|547.83|545.43|0
1655920500000|2022-06-22 17:55:00|551.27|548.87|549.89|547.49|552.99|550.59|549.72|547.32|0
1655920800000|2022-06-22 18:00:00|549.2|546.8|548.17|545.77|550.58|548.18|546.79|544.39|0
1655921100000|2022-06-22 18:05:00|547.99|545.59|540.19|537.79|548.51|546.11|540.12|537.72|0
1655921400000|2022-06-22 18:10:00|541.67|539.27|541.5|539.1|543.71|541.31|541.33|538.93|0
1655921700000|2022-06-22 18:15:00|541.32|538.92|541.15|538.75|542.52|540.12|539.28|536.88|0
1655922000000|2022-06-22 18:20:00|541.32|538.92|545.32|542.44|547.82|545.42|540.81|538.41|0
1655922300000|2022-06-22 18:25:00|545.49|542.61|549.26|546.38|549.61|546.73|545.32|542.44|0
1655922600000|2022-06-22 18:30:00|548.92|546.04|547.71|544.83|549.52|546.64|547.2|544.32|0
1655922900000|2022-06-22 18:35:00|547.54|544.66|549|546.12|549.35|546.47|547.46|544.58|0
1655923200000|2022-06-22 18:40:00|549.43|546.55|549.88|547.48|551.77|549.37|547.88|545|0
1655923500000|2022-06-22 18:45:00|550.05|547.65|553.15|550.75|553.15|550.75|548.67|546.27|0
1655923800000|2022-06-22 18:50:00|553.49|551.09|551.26|548.86|554.09|551.69|551.26|548.86|0
1655924100000|2022-06-22 18:55:00|551.09|548.69|548.93|546.53|551.09|548.69|547.81|545.41|0
1655924400000|2022-06-22 19:00:00|548.85|546.45|547.17|544.77|552.38|549.98|546.13|543.73|0
1655924700000|2022-06-22 19:05:00|546.65|544.25|549.75|547.35|550.27|547.87|545.45|543.05|0
1655925000000|2022-06-22 19:10:00|549.93|547.53|550.79|548.39|552.87|550.47|549.06|546.66|0
1655925300000|2022-06-22 19:15:00|550.01|547.61|552.76|550.36|553.45|551.05|548.42|546.02|0
1655925600000|2022-06-22 19:20:00|552.93|550.53|552.24|549.84|553.28|550.88|550.51|548.11|0
1655925900000|2022-06-22 19:25:00|552.76|550.36|558.14|555.74|560.06|557.66|552.07|549.67|0
1655926200000|2022-06-22 19:30:00|558.66|556.26|560.75|558.35|560.75|558.35|556.05|553.65|0
1655926500000|2022-06-22 19:35:00|560.93|558.53|562.5|560.1|565.05|562.65|560.23|557.83|0
1655926800000|2022-06-22 19:40:00|563.2|560.8|561.97|559.57|566.01|563.61|560.75|558.35|0
1655927100000|2022-06-22 19:45:00|562.67|560.27|566.2|563.8|568.26|565.86|562.15|559.75|0
1655927400000|2022-06-22 19:50:00|565.58|563.18|558.77|556.37|567.34|564.94|557.9|555.5|0
1655927700000|2022-06-22 19:55:00|558.59|556.19|569.1|566.7|569.1|566.7|558.24|555.84|0
1655928000000|2022-06-22 20:00:00|568.04|565.64|565.75|563.35|568.92|566.52|564.7|562.3|0
1655928300000|2022-06-22 20:05:00|565.93|563.53|565.58|563.18|566.46|564.06|564.7|562.3|0
1655928600000|2022-06-22 20:10:00|565.75|563.35|565.05|562.65|565.75|563.35|564|561.6|0
1655928900000|2022-06-22 20:15:00|565.6|562.8|566.22|563.42|566.48|563.68|565.34|562.54|0
1655929200000|2022-06-22 20:20:00|566.13|563.33|564.37|561.57|566.3|563.5|564.37|561.57|0
1655929500000|2022-06-22 20:25:00|564.72|561.92|567.88|565.08|567.88|565.08|564.37|561.57|0
1655929800000|2022-06-22 20:30:00|567.53|564.73|569.2|566.4|569.64|566.84|567.53|564.73|0
1655930100000|2022-06-22 20:35:00|569.11|566.31|567.88|565.08|569.81|567.01|567.88|565.08|0
1655930400000|2022-06-22 20:40:00|567.7|564.9|567.31|564.51|568.19|565.39|566.22|563.42|0
1655930700000|2022-06-22 20:45:00|567.4|564.6|568.72|565.92|569.25|566.45|567.31|564.51|0
1655931000000|2022-06-22 20:50:00|568.81|566.01|569.42|566.62|569.42|566.62|568.19|565.39|0
1655931300000|2022-06-22 20:55:00|569.51|566.71|568.81|566.01|569.6|566.8|568.54|565.74|0
1655931600000|2022-06-22 21:00:00|568.84|566.04|569.14|566.34|569.27|566.47|568.83|566.03|0
1655931900000|2022-06-22 21:05:00|568.83|566.03|568.65|565.85|568.96|566.16|568.65|565.85|0
1655932200000|2022-06-22 21:10:00|568.68|565.88|569.03|566.23|569.09|566.29|568.57|565.77|0
1655932500000|2022-06-22 21:15:00|568.78|565.98|568.93|566.13|568.93|566.13|568.7|565.9|0
1655932800000|2022-06-22 21:20:00|568.78|565.98|569.03|566.23|569.03|566.23|568.75|565.95|0
1655933100000|2022-06-22 21:25:00|569.09|566.29|569.26|566.46|569.45|566.65|569.09|566.29|0
1655933400000|2022-06-22 21:30:00|569.29|566.49|569.4|566.6|569.4|566.6|568.75|565.95|0
1655933700000|2022-06-22 21:35:00|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1655934000000|2022-06-22 21:40:00|569.16|566.36|569.34|566.54|569.41|566.61|569.01|566.21|0
1655934300000|2022-06-22 21:45:00|569.29|566.49|569.29|566.49|569.6|566.8|569.26|566.46|0
1655934600000|2022-06-22 21:50:00|569.24|566.44|569.05|566.25|569.24|566.44|569.05|566.25|0
1655934900000|2022-06-22 21:55:00|568.95|566.15|568.87|566.07|569.1|566.3|568.87|566.07|0
1655935200000|2022-06-22 22:00:00|568.08|565.28|567.81|565.01|568.96|566.16|566.58|563.78|0
1655935500000|2022-06-22 22:05:00|567.99|565.19|570.63|567.83|572.22|569.42|567.99|565.19|0
1655935800000|2022-06-22 22:10:00|570.73|567.93|569.4|566.6|570.9|568.1|569.4|566.6|0
1655936100000|2022-06-22 22:15:00|569.57|566.77|570.81|568.01|570.81|568.01|568.52|565.72|0
1655936400000|2022-06-22 22:20:00|570.63|567.83|572.22|569.42|572.22|569.42|570.37|567.57|0
1655936700000|2022-06-22 22:25:00|572.31|569.51|571.86|569.06|573.28|570.48|571.43|568.63|0
1655937000000|2022-06-22 22:30:00|571.6|568.8|572.39|569.59|572.84|570.04|571.6|568.8|0
1655937300000|2022-06-22 22:35:00|572.22|569.42|571.68|568.88|572.22|569.42|571.16|568.36|0
1655937600000|2022-06-22 22:40:00|571.86|569.06|571.24|568.44|572.39|569.59|570.98|568.18|0
1655937900000|2022-06-22 22:45:00|571.33|568.53|570.8|568|571.86|569.06|570.45|567.65|0
1655938200000|2022-06-22 22:50:00|570.89|568.09|571.5|568.7|571.86|569.06|570.54|567.74|0
1655938500000|2022-06-22 22:55:00|571.33|568.53|570.97|568.17|571.86|569.06|570.97|568.17|0
1655938800000|2022-06-22 23:00:00|570.89|568.09|572.12|569.32|572.21|569.41|570.89|568.09|0
1655939100000|2022-06-22 23:05:00|572.21|569.41|574.86|572.06|574.86|572.06|572.03|569.23|0
1655939400000|2022-06-22 23:10:00|574.68|571.88|575.92|573.12|576.55|573.75|574.42|571.62|0
1655939700000|2022-06-22 23:15:00|575.84|573.04|575.39|572.59|576.37|573.57|575.39|572.59|0
1655940000000|2022-06-22 23:20:00|575.21|572.41|578.94|576.14|578.94|576.14|575.21|572.41|0
1655940300000|2022-06-22 23:25:00|579.12|576.32|579.65|576.85|580.01|577.21|578.94|576.14|0
1655940600000|2022-06-22 23:30:00|579.57|576.77|581.71|578.91|582.51|579.71|579.57|576.77|0
1655940900000|2022-06-22 23:35:00|581.62|578.82|583.76|580.96|584.65|581.85|581.61|578.81|0
1655941200000|2022-06-22 23:40:00|583.85|581.05|581.97|579.17|583.85|581.05|581.08|578.28|0
1655941500000|2022-06-22 23:45:00|581.88|579.08|582.86|580.06|583.49|580.69|581.61|578.81|0
1655941800000|2022-06-22 23:50:00|582.95|580.15|581.25|578.45|583.04|580.24|580.45|577.65|0
1655942100000|2022-06-22 23:55:00|581.34|578.54|580|577.2|581.34|578.54|579.47|576.67|0
1655942400000|2022-06-23 00:00:00|580.18|577.38|578.31|575.51|580.54|577.74|577.51|574.71|0
1655942700000|2022-06-23 00:05:00|578.4|575.6|577.6|574.8|578.58|575.78|577.51|574.71|0
1655943000000|2022-06-23 00:10:00|577.51|574.71|577.68|574.88|578.4|575.6|577.51|574.71|0
1655943300000|2022-06-23 00:15:00|577.6|574.8|574.49|571.69|577.6|574.8|572.01|569.21|0
1655943600000|2022-06-23 00:20:00|574.22|571.42|574.58|571.78|575.19|572.39|573.07|570.27|0
1655943900000|2022-06-23 00:25:00|574.48|571.68|575.82|573.02|575.82|573.02|572.89|570.09|0
1655944200000|2022-06-23 00:30:00|575.72|572.92|575.19|572.39|578.39|575.59|575.11|572.31|0
1655944500000|2022-06-23 00:35:00|575.01|572.21|574.48|571.68|575.37|572.57|573.42|570.62|0
1655944800000|2022-06-23 00:40:00|574.75|571.95|572.27|569.47|575.01|572.21|572|569.2|0
1655945100000|2022-06-23 00:45:00|572.18|569.38|570.59|567.79|572.71|569.91|569.53|566.73|0
1655945400000|2022-06-23 00:50:00|570.76|567.96|563.99|561.19|570.76|567.96|563.46|560.66|0
1655945700000|2022-06-23 00:55:00|563.81|561.01|563.19|560.39|563.81|561.01|559.7|556.9|0
1655946000000|2022-06-23 01:00:00|563.64|560.84|563.54|560.74|565.12|562.32|561.88|559.08|0
1655946300000|2022-06-23 01:05:00|563.64|560.84|562.76|559.96|564.95|562.15|562.14|559.34|0
1655946600000|2022-06-23 01:10:00|562.67|559.87|564.68|561.88|564.68|561.88|561.79|558.99|0
1655946900000|2022-06-23 01:15:00|564.94|562.14|567.85|565.05|568.55|565.75|564.24|561.44|0
1655947200000|2022-06-23 01:20:00|567.76|564.96|565|562.2|567.76|564.96|563.77|560.97|0
1655947500000|2022-06-23 01:25:00|565.08|562.28|565.08|562.28|567.11|564.31|564.55|561.75|0
1655947800000|2022-06-23 01:30:00|564.99|562.19|564.02|561.22|564.99|562.19|562.44|559.64|0
1655948100000|2022-06-23 01:35:00|564.11|561.31|566.48|563.68|566.84|564.04|563.67|560.87|0
1655948400000|2022-06-23 01:40:00|566.22|563.42|568.24|565.44|568.24|565.44|565.95|563.15|0
1655948700000|2022-06-23 01:45:00|568.16|565.36|569.57|566.77|570.18|567.38|565.95|563.15|0
1655949000000|2022-06-23 01:50:00|569.83|567.03|574.97|572.17|574.97|572.17|569.65|566.85|0
1655949300000|2022-06-23 01:55:00|575.06|572.26|578.26|575.46|578.88|576.08|575.06|572.26|0
1655949600000|2022-06-23 02:00:00|578.17|575.37|576.39|573.59|579.06|576.26|576.21|573.41|0
1655949900000|2022-06-23 02:05:00|576.66|573.86|577.1|574.3|577.9|575.1|575.94|573.14|0
1655950200000|2022-06-23 02:10:00|577.01|574.21|579.32|576.52|580.84|578.04|576.21|573.41|0
1655950500000|2022-06-23 02:15:00|579.41|576.61|579.86|577.06|580.48|577.68|578.87|576.07|0
1655950800000|2022-06-23 02:20:00|579.94|577.14|581.82|579.02|582.09|579.29|579.05|576.25|0
1655951100000|2022-06-23 02:25:00|581.73|578.93|579.14|576.34|581.73|578.93|578.87|576.07|0
1655951400000|2022-06-23 02:30:00|579.05|576.25|574.78|571.98|579.05|576.25|574.78|571.98|0
1655951700000|2022-06-23 02:35:00|574.6|571.8|573.18|570.38|575.05|572.25|573.18|570.38|0
1655952000000|2022-06-23 02:40:00|573|570.2|574.06|571.26|574.42|571.62|572.82|570.02|0
1655952300000|2022-06-23 02:45:00|573.62|570.82|570.17|567.37|574.16|571.36|570.17|567.37|0
1655952600000|2022-06-23 02:50:00|570.26|567.46|572.73|569.93|572.73|569.93|569.9|567.1|0
1655952900000|2022-06-23 02:55:00|572.47|569.67|573.35|570.55|574.06|571.26|572.38|569.58|0
1655953200000|2022-06-23 03:00:00|573.53|570.73|574.95|572.15|575.66|572.86|572.56|569.76|0
1655953500000|2022-06-23 03:05:00|575.12|572.32|572.11|569.31|575.12|572.32|571.93|569.13|0
1655953800000|2022-06-23 03:10:00|571.93|569.13|572.28|569.48|572.64|569.84|569.81|567.01|0
1655954100000|2022-06-23 03:15:00|572.11|569.31|570.86|568.06|573.52|570.72|570.86|568.06|0
1655954400000|2022-06-23 03:20:00|570.33|567.53|570.96|568.16|571.57|568.77|570.07|567.27|0
1655954700000|2022-06-23 03:25:00|570.69|567.89|571.66|568.86|572.99|570.19|570.25|567.45|0
1655955000000|2022-06-23 03:30:00|571.75|568.95|571.66|568.86|572.99|570.19|571.04|568.24|0
1655955300000|2022-06-23 03:35:00|571.57|568.77|570.24|567.44|571.57|568.77|568.92|566.12|0
1655955600000|2022-06-23 03:40:00|570.15|567.35|572.45|569.65|572.45|569.65|569.8|567|0
1655955900000|2022-06-23 03:45:00|572.27|569.47|572.27|569.47|572.45|569.65|571.21|568.41|0
1655956200000|2022-06-23 03:50:00|571.92|569.12|571.38|568.58|572.63|569.83|571.21|568.41|0
1655956500000|2022-06-23 03:55:00|571.21|568.41|573.69|570.89|573.69|570.89|571.21|568.41|0
1655956800000|2022-06-23 04:00:00|573.78|570.98|573.6|570.8|573.86|571.06|572.45|569.65|0
1655957100000|2022-06-23 04:05:00|573.69|570.89|576.17|573.37|576.44|573.64|573.69|570.89|0
1655957400000|2022-06-23 04:10:00|575.99|573.19|573.6|570.8|576.08|573.28|573.15|570.35|0
1655957700000|2022-06-23 04:15:00|573.5|570.7|573.33|570.53|573.77|570.97|571.91|569.11|0
1655958000000|2022-06-23 04:20:00|573.15|570.35|571.38|568.58|573.42|570.62|571.2|568.4|0
1655958300000|2022-06-23 04:25:00|571.2|568.4|568.19|565.39|571.2|568.4|568.19|565.39|0
1655958600000|2022-06-23 04:30:00|568.11|565.31|567.31|564.51|568.9|566.1|566.43|563.63|0
1655958900000|2022-06-23 04:35:00|567.13|564.33|567.31|564.51|568.37|565.57|567.13|564.33|0
1655959200000|2022-06-23 04:40:00|566.96|564.16|565.9|563.1|566.96|564.16|565.72|562.92|0
1655959500000|2022-06-23 04:45:00|565.99|563.19|567.66|564.86|568.01|565.21|565.9|563.1|0
1655959800000|2022-06-23 04:50:00|567.84|565.04|569.51|566.71|570.13|567.33|567.48|564.68|0
1655960100000|2022-06-23 04:55:00|570.13|567.33|569.16|566.36|570.13|567.33|568.19|565.39|0
1655960400000|2022-06-23 05:00:00|568.81|566.01|568.54|565.74|569.24|566.44|568.18|565.38|0
1655960700000|2022-06-23 05:05:00|568.63|565.83|569.06|566.26|569.24|566.44|567.48|564.68|0
1655961000000|2022-06-23 05:10:00|569.24|566.44|569.33|566.53|569.69|566.89|568.27|565.47|0
1655961300000|2022-06-23 05:15:00|569.24|566.44|567.12|564.32|569.24|566.44|566.06|563.26|0
1655961600000|2022-06-23 05:20:00|567.3|564.5|568.8|566|568.88|566.08|566.42|563.62|0
1655961900000|2022-06-23 05:25:00|568.62|565.82|566.5|563.7|568.8|566|566.06|563.26|0
1655962200000|2022-06-23 05:30:00|566.59|563.79|563.95|561.15|566.59|563.79|563.07|560.27|0
1655962500000|2022-06-23 05:35:00|563.77|560.97|565.88|563.08|565.88|563.08|562.72|559.92|0
1655962800000|2022-06-23 05:40:00|565.8|563|565.7|562.9|565.88|563.08|564.65|561.85|0
1655963100000|2022-06-23 05:45:00|565.53|562.73|565.18|562.38|566.23|563.43|564.82|562.02|0
1655963400000|2022-06-23 05:50:00|565.53|562.73|567.82|565.02|567.82|565.02|565.53|562.73|0
1655963700000|2022-06-23 05:55:00|567.64|564.84|567.11|564.31|568.34|565.54|566.76|563.96|0
1655964000000|2022-06-23 06:00:00|567.28|564.48|567.9|565.1|570.82|568.02|566.4|563.6|0
1655964300000|2022-06-23 06:05:00|567.99|565.19|569.93|567.13|570.64|567.84|567.9|565.1|0
1655964600000|2022-06-23 06:10:00|569.75|566.95|569.04|566.24|570.2|567.4|567.81|565.01|0
1655964900000|2022-06-23 06:15:00|569.22|566.42|568.78|565.98|569.93|567.13|568.16|565.36|0
1655965200000|2022-06-23 06:20:00|568.69|565.89|570.99|568.19|571.52|568.72|568.69|565.89|0
1655965500000|2022-06-23 06:25:00|570.81|568.01|570.98|568.18|571.34|568.54|569.66|566.86|0
1655965800000|2022-06-23 06:30:00|570.9|568.1|570.9|568.1|571.16|568.36|569.48|566.68|0
1655966100000|2022-06-23 06:35:00|570.81|568.01|569.39|566.59|571.34|568.54|569.31|566.51|0
1655966400000|2022-06-23 06:40:00|569.57|566.77|567.27|564.47|569.57|566.77|567.27|564.47|0
1655966700000|2022-06-23 06:45:00|567.19|564.39|568.07|565.27|568.24|565.44|566.74|563.94|0
1655967000000|2022-06-23 06:50:00|568.5|565.7|569.03|566.23|569.92|567.12|567.71|564.91|0
1655967300000|2022-06-23 06:55:00|569.21|566.41|568.85|566.05|570.18|567.38|566.74|563.94|0
1655967600000|2022-06-23 07:00:00|568.77|565.97|570.27|567.47|573.81|571.01|568.77|565.97|0
1655967900000|2022-06-23 07:05:00|570.24|567.84|575.21|572.81|575.56|573.16|569.1|566.7|0
1655968200000|2022-06-23 07:10:00|575.03|572.63|572.46|570.06|575.56|573.16|571.39|568.99|0
1655968500000|2022-06-23 07:15:00|573.43|571.03|576.8|574.4|579.12|576.72|573.43|571.03|0
1655968800000|2022-06-23 07:20:00|577.34|574.94|580.34|577.94|582.4|580|577.25|574.85|0
1655969100000|2022-06-23 07:25:00|580.16|577.76|577.93|575.53|581.15|578.75|577.3|574.9|0
1655969400000|2022-06-23 07:30:00|576.59|574.19|577.57|575.17|581.59|579.19|576.59|574.19|0
1655969700000|2022-06-23 07:35:00|577.65|575.25|580.34|577.94|584.1|581.7|577.65|575.25|0
1655970000000|2022-06-23 07:40:00|580.25|577.85|576.76|574.36|581.05|578.65|576.05|573.65|0
1655970300000|2022-06-23 07:45:00|576.94|574.54|577.39|574.99|578.19|575.79|575.33|572.93|0
1655970600000|2022-06-23 07:50:00|577.29|574.89|580.15|577.75|580.51|578.11|577.29|574.89|0
1655970900000|2022-06-23 07:55:00|580.33|577.93|579.71|577.31|581.76|579.36|578.28|575.88|0
1655971200000|2022-06-23 08:00:00|579.97|577.57|574.26|571.86|582.12|579.72|574.17|571.77|0
1655971500000|2022-06-23 08:05:00|574.53|572.13|569.24|566.84|575.42|573.02|568.89|566.49|0
1655971800000|2022-06-23 08:10:00|569.06|566.66|561.74|559.34|569.95|567.55|559.89|557.49|0
1655972100000|2022-06-23 08:15:00|561.65|559.25|565.38|562.98|566.18|563.78|561.65|559.25|0
1655972400000|2022-06-23 08:20:00|565.47|563.07|566.17|563.77|566.44|564.04|565.03|562.63|0
1655972700000|2022-06-23 08:25:00|566.08|563.68|568.2|565.8|568.2|565.8|565.38|562.98|0
1655973000000|2022-06-23 08:30:00|568.11|565.71|570.5|568.1|570.5|568.1|567.85|565.45|0
1655973300000|2022-06-23 08:35:00|570.59|568.19|571.34|568.94|571.52|569.12|570.05|567.65|0
1655973600000|2022-06-23 08:40:00|571.16|568.76|570.28|567.88|571.34|568.94|569.31|566.91|0
1655973900000|2022-06-23 08:45:00|570.1|567.7|569.84|567.44|570.9|568.5|569.21|566.81|0
1655974200000|2022-06-23 08:50:00|569.57|567.17|570.8|568.4|571.16|568.76|569.39|566.99|0
1655974500000|2022-06-23 08:55:00|570.98|568.58|570.01|567.61|571.16|568.76|568.86|566.46|0
1655974800000|2022-06-23 09:00:00|569.92|567.52|566.74|564.34|570.45|568.05|566.56|564.16|0
1655975100000|2022-06-23 09:05:00|566.91|564.51|567.62|565.22|567.97|565.57|566.38|563.98|0
1655975400000|2022-06-23 09:10:00|567.44|565.04|561.98|559.58|567.71|565.31|561.98|559.58|0
1655975700000|2022-06-23 09:15:00|561.81|559.41|562.69|560.29|562.69|560.29|560.76|558.36|0
1655976000000|2022-06-23 09:20:00|562.51|560.11|563.87|561.47|564.13|561.73|562.16|559.76|0
1655976300000|2022-06-23 09:25:00|563.95|561.55|563.69|561.29|564.83|562.43|563.25|560.85|0
1655976600000|2022-06-23 09:30:00|563.95|561.55|563.95|561.55|565.53|563.13|563.77|561.37|0
1655976900000|2022-06-23 09:35:00|563.77|561.37|562.71|560.31|565|562.6|562.54|560.14|0
1655977200000|2022-06-23 09:40:00|562.89|560.49|560.17|557.77|562.89|560.49|560.08|557.68|0
1655977500000|2022-06-23 09:45:00|560.08|557.68|560.78|558.38|561.31|558.91|559.2|556.8|0
1655977800000|2022-06-23 09:50:00|560.87|558.47|559.9|557.5|560.87|558.47|559.38|556.98|0
1655978100000|2022-06-23 09:55:00|559.99|557.59|558.5|556.1|560.34|557.94|556.23|553.83|0
1655978400000|2022-06-23 10:00:00|558.15|555.75|558.32|555.92|559.02|556.62|557.62|555.22|0
1655978700000|2022-06-23 10:05:00|558.24|555.84|556.92|554.52|558.5|556.1|556.22|553.82|0
1655979000000|2022-06-23 10:10:00|556.84|554.44|555.18|552.78|557.45|555.05|554.3|551.9|0
1655979300000|2022-06-23 10:15:00|555.27|552.87|556.05|553.65|556.57|554.17|555.09|552.69|0
1655979600000|2022-06-23 10:20:00|555.7|553.3|555.65|553.25|556.57|554.17|555.26|552.86|0
1655979900000|2022-06-23 10:25:00|555.74|553.34|552.17|549.77|555.74|553.34|551.99|549.59|0
1655980200000|2022-06-23 10:30:00|552.34|549.94|554.25|551.85|555.04|552.64|552.34|549.94|0
1655980500000|2022-06-23 10:35:00|554.08|551.68|551.82|549.42|554.42|552.02|550.95|548.55|0
1655980800000|2022-06-23 10:40:00|551.64|549.24|549.93|547.53|551.99|549.59|549.93|547.53|0
1655981100000|2022-06-23 10:45:00|549.85|547.45|547.34|544.94|550.8|548.4|547.34|544.94|0
1655981400000|2022-06-23 10:50:00|547.43|545.03|546.82|544.42|547.68|545.28|544.92|542.52|0
1655981700000|2022-06-23 10:55:00|546.99|544.59|545.78|543.38|547.16|544.76|544.58|542.18|0
1655982000000|2022-06-23 11:00:00|545.7|543.3|547.25|544.85|547.68|545.28|545.7|543.3|0
1655982300000|2022-06-23 11:05:00|547.16|544.76|548.37|545.97|548.89|546.49|547.16|544.76|0
1655982600000|2022-06-23 11:10:00|548.54|546.14|548.71|546.31|549.75|547.35|548.46|546.06|0
1655982900000|2022-06-23 11:15:00|548.54|546.14|547.33|544.93|548.71|546.31|546.47|544.07|0
1655983200000|2022-06-23 11:20:00|547.5|545.1|545.95|543.55|547.5|545.1|545.43|543.03|0
1655983500000|2022-06-23 11:25:00|546.04|543.64|542.58|540.18|546.73|544.33|542.58|540.18|0
1655983800000|2022-06-23 11:30:00|543.09|540.69|545.5|543.1|546.02|543.62|542.92|540.52|0
1655984100000|2022-06-23 11:35:00|545.33|542.93|544.81|542.41|545.67|543.27|544.47|542.07|0
1655984400000|2022-06-23 11:40:00|544.64|542.24|545.76|543.36|547.91|545.51|544.29|541.89|0
1655984700000|2022-06-23 11:45:00|546.18|543.78|544.98|542.58|547.05|544.65|544.12|541.72|0
1655985000000|2022-06-23 11:50:00|545.07|542.67|545.07|542.67|546.01|543.61|544.46|542.06|0
1655985300000|2022-06-23 11:55:00|545.15|542.75|546.52|544.12|546.87|544.47|544.98|542.58|0
1655985600000|2022-06-23 12:00:00|546.7|544.3|548.77|546.37|548.77|546.37|546.18|543.78|0
1655985900000|2022-06-23 12:05:00|548.94|546.54|551.19|548.79|551.36|548.96|548.94|546.54|0
1655986200000|2022-06-23 12:10:00|551.36|548.96|550.95|548.55|551.71|549.31|549.63|547.23|0
1655986500000|2022-06-23 12:15:00|550.77|548.37|549.73|547.33|551.29|548.89|548.87|546.47|0
1655986800000|2022-06-23 12:20:00|549.48|547.08|550.77|548.37|551.46|549.06|549.39|546.99|0
1655987100000|2022-06-23 12:25:00|550.94|548.54|552.25|549.85|552.5|550.1|550.77|548.37|0
1655987400000|2022-06-23 12:30:00|552.5|550.1|556.33|553.93|556.51|554.11|552.5|550.1|0
1655987700000|2022-06-23 12:35:00|556.16|553.76|557.62|555.22|558.69|556.29|555.81|553.41|0
1655988000000|2022-06-23 12:40:00|557.45|555.05|557.89|555.49|557.97|555.57|554.49|552.09|0
1655988300000|2022-06-23 12:45:00|557.97|555.57|556.05|553.65|558.5|556.1|555.35|552.95|0
1655988600000|2022-06-23 12:50:00|556.23|553.83|556.57|554.17|557.62|555.22|555.18|552.78|0
1655988900000|2022-06-23 12:55:00|556.49|554.09|554.05|551.65|557.1|554.7|552.92|550.52|0
1655989200000|2022-06-23 13:00:00|553.78|551.38|553.09|550.69|554.83|552.43|552.22|549.82|0
1655989500000|2022-06-23 13:05:00|553.26|550.86|550.48|548.08|554.65|552.25|550.31|547.91|0
1655989800000|2022-06-23 13:10:00|550.66|548.26|549.44|547.04|551.87|549.47|549.27|546.87|0
1655990100000|2022-06-23 13:15:00|549.27|546.87|548.06|545.66|549.27|546.87|547.54|545.14|0
1655990400000|2022-06-23 13:20:00|547.88|545.48|547.19|544.79|548.23|545.83|547.02|544.62|0
1655990700000|2022-06-23 13:25:00|547.36|544.96|551.34|548.94|551.34|548.94|547.19|544.79|0
1655991000000|2022-06-23 13:30:00|551.52|549.12|553.77|551.37|554.47|552.07|546.33|543.93|0
1655991300000|2022-06-23 13:35:00|554.39|551.99|555.43|553.03|557.26|554.86|552.47|550.07|0
1655991600000|2022-06-23 13:40:00|555.69|553.29|552.64|550.24|555.69|553.29|547.79|545.39|0
1655991900000|2022-06-23 13:45:00|550.74|548.34|551.68|549.28|558.83|556.43|549.6|547.2|0
1655992200000|2022-06-23 13:50:00|551.77|549.37|561.98|559.58|563.56|561.16|551.77|549.37|0
1655992500000|2022-06-23 13:55:00|562.15|559.75|550.18|547.78|562.5|560.1|549.32|546.92|0
1655992800000|2022-06-23 14:00:00|550.36|547.96|549.84|547.44|551.74|549.34|547.59|545.19|0
1655993100000|2022-06-23 14:05:00|549.49|547.09|558.09|555.69|558.44|556.04|548.03|545.63|0
1655993400000|2022-06-23 14:10:00|557.57|555.17|558.61|556.21|562.29|559.89|555.13|552.73|0
1655993700000|2022-06-23 14:15:00|557.92|555.52|556.87|554.47|559.66|557.26|554.43|552.03|0
1655994000000|2022-06-23 14:20:00|556|553.6|551.64|549.24|556.35|553.95|549.92|547.52|0
1655994300000|2022-06-23 14:25:00|551.72|549.32|553.81|551.41|556.43|554.03|549.81|547.41|0
1655994600000|2022-06-23 14:30:00|552.76|550.36|555.2|552.8|556.95|554.55|550.33|547.93|0
1655994900000|2022-06-23 14:35:00|556.6|554.2|549.81|547.41|557.82|555.42|549.81|547.41|0
1655995200000|2022-06-23 14:40:00|549.46|547.06|547.9|545.5|549.46|547.06|544.45|542.05|0
1655995500000|2022-06-23 14:45:00|548.25|545.85|547.55|545.15|548.51|546.11|543.41|541.01|0
1655995800000|2022-06-23 14:50:00|547.21|544.81|546.69|544.29|549.63|547.23|545.13|542.73|0
1655996100000|2022-06-23 14:55:00|546.51|544.11|543.58|541.18|546.86|544.46|541.86|539.46|0
1655996400000|2022-06-23 15:00:00|543.41|541.01|550.24|547.84|550.49|548.09|543.41|541.01|0
1655996700000|2022-06-23 15:05:00|550.15|547.75|547.12|544.72|551.01|548.61|547.12|544.72|0
1655997000000|2022-06-23 15:10:00|546.68|544.28|543.23|540.83|548.07|545.67|541.16|538.76|0
1655997300000|2022-06-23 15:15:00|543.57|541.17|544.26|541.86|545.64|543.24|543.57|541.17|0
1655997600000|2022-06-23 15:20:00|544.35|541.95|549.97|547.57|551.01|548.61|543.05|540.65|0
1655997900000|2022-06-23 15:25:00|550.14|547.74|550.14|547.74|550.83|548.43|548.41|546.01|0
1655998200000|2022-06-23 15:30:00|549.27|546.87|554.49|552.09|555.18|552.78|547.89|545.49|0
1655998500000|2022-06-23 15:35:00|554.66|552.26|559.55|557.15|559.55|557.15|554.66|552.26|0
1655998800000|2022-06-23 15:40:00|559.38|556.98|556.4|554|560.35|557.95|556.23|553.83|0
1655999100000|2022-06-23 15:45:00|556.58|554.18|554.83|552.43|558.33|555.93|554.66|552.26|0
1655999400000|2022-06-23 15:50:00|555.35|552.95|557.8|555.4|557.8|555.4|554.83|552.43|0
1655999700000|2022-06-23 15:55:00|557.97|555.57|562.36|559.96|563.06|560.66|557.97|555.57|0
1656000000000|2022-06-23 16:00:00|562.53|560.13|570.3|567.9|570.47|568.07|561.3|558.9|0
1656000300000|2022-06-23 16:05:00|570.65|568.25|568.37|565.97|571.36|568.96|564.04|561.64|0
1656000600000|2022-06-23 16:10:00|568.19|565.79|566.24|563.84|569.96|567.56|565.36|562.96|0
1656000900000|2022-06-23 16:15:00|567.13|564.73|563.42|561.02|568.19|565.79|561.66|559.26|0
1656001200000|2022-06-23 16:20:00|563.6|561.2|563.82|561.42|565.58|563.18|559.88|557.48|0
1656001500000|2022-06-23 16:25:00|564|561.6|565.94|563.54|566.82|564.42|563.29|560.89|0
1656001800000|2022-06-23 16:30:00|566.11|563.71|570.71|568.31|570.89|568.49|564.7|562.3|0
1656002100000|2022-06-23 16:35:00|570.18|567.78|573.32|570.92|574.04|571.64|568.37|565.97|0
1656002400000|2022-06-23 16:40:00|573.15|570.75|571.73|569.33|574.04|571.64|569.6|567.2|0
1656002700000|2022-06-23 16:45:00|572.26|569.86|573.16|570.76|575.99|573.59|571.57|569.17|0
1656003000000|2022-06-23 16:50:00|573.52|571.12|573.34|570.94|578.14|575.74|572.27|569.87|0
1656003300000|2022-06-23 16:55:00|573.52|571.12|574.76|572.36|575.64|573.24|571.39|568.99|0
1656003600000|2022-06-23 17:00:00|575.11|572.71|576.71|574.31|579.56|577.16|575.11|572.71|0
1656003900000|2022-06-23 17:05:00|576.8|574.4|572.62|570.22|577.07|574.67|570.15|567.75|0
1656004200000|2022-06-23 17:10:00|572.8|570.4|572.83|570.43|573.36|570.96|569.97|567.57|0
1656004500000|2022-06-23 17:15:00|572.12|569.72|571.06|568.66|572.65|570.25|569.65|567.25|0
1656004800000|2022-06-23 17:20:00|570.53|568.13|571.41|569.01|574.6|572.2|567.88|565.48|0
1656005100000|2022-06-23 17:25:00|571.23|568.83|573|570.6|574.24|571.84|569.21|566.81|0
1656005400000|2022-06-23 17:30:00|573.18|570.78|570.97|568.57|573.36|570.96|570|567.6|0
1656005700000|2022-06-23 17:35:00|570.88|568.48|573.53|571.13|575.04|572.64|569.64|567.24|0
1656006000000|2022-06-23 17:40:00|573.35|570.95|573.8|571.4|576.9|574.5|572.29|569.89|0
1656006300000|2022-06-23 17:45:00|573.71|571.31|570.52|568.12|574.95|572.55|570.52|568.12|0
1656006600000|2022-06-23 17:50:00|570.34|567.94|567.17|564.77|570.7|568.3|566.29|563.89|0
1656006900000|2022-06-23 17:55:00|566.99|564.59|566.29|563.89|568.05|565.65|565.41|563.01|0
1656007200000|2022-06-23 18:00:00|566.11|563.71|566.99|564.59|568.05|565.65|564.53|562.13|0
1656007500000|2022-06-23 18:05:00|567.34|564.94|565.58|563.18|567.34|564.94|565.58|563.18|0
1656007800000|2022-06-23 18:10:00|565.76|563.36|566.28|563.88|567.87|565.47|564.09|561.69|0
1656008100000|2022-06-23 18:15:00|565.93|563.53|566.63|564.23|568.39|565.99|565.23|562.83|0
1656008400000|2022-06-23 18:20:00|566.46|564.06|564.82|562.42|568.22|565.82|563.82|561.42|0
1656008700000|2022-06-23 18:25:00|564.47|562.07|562.2|559.8|566.05|563.65|561.67|559.27|0
1656009000000|2022-06-23 18:30:00|562.37|559.97|557.31|554.91|562.54|560.14|556.44|554.04|0
1656009300000|2022-06-23 18:35:00|557.49|555.09|555.94|553.54|558.99|556.59|555.07|552.67|0
1656009600000|2022-06-23 18:40:00|556.03|553.63|557.5|555.1|558.2|555.8|556.03|553.63|0
1656009900000|2022-06-23 18:45:00|557.68|555.28|558.72|556.32|560.29|557.89|557.5|555.1|0
1656010200000|2022-06-23 18:50:00|558.89|556.49|558.19|555.79|559.24|556.84|557.67|555.27|0
1656010500000|2022-06-23 18:55:00|558.89|556.49|557.67|555.27|559.76|557.36|557.67|555.27|0
1656010800000|2022-06-23 19:00:00|557.5|555.1|556.45|554.05|560.46|558.06|556.28|553.88|0
1656011100000|2022-06-23 19:05:00|556.72|554.32|555.41|553.01|557.15|554.75|554.02|551.62|0
1656011400000|2022-06-23 19:10:00|555.23|552.83|554.8|552.4|557.14|554.74|554.37|551.97|0
1656011700000|2022-06-23 19:15:00|554.71|552.31|555.93|553.53|558.54|556.14|554.19|551.79|0
1656012000000|2022-06-23 19:20:00|555.58|553.18|555.23|552.83|556.62|554.22|553.49|551.09|0
1656012300000|2022-06-23 19:25:00|555.4|553|551.93|549.53|555.4|553|550.55|548.15|0
1656012600000|2022-06-23 19:30:00|552.11|549.71|543.84|541.44|552.11|549.71|543.67|541.27|0
1656012900000|2022-06-23 19:35:00|543.67|541.27|549.04|546.64|549.56|547.16|543.67|541.27|0
1656013200000|2022-06-23 19:40:00|548.52|546.12|547.32|544.92|549.73|547.33|545.09|542.69|0
1656013500000|2022-06-23 19:45:00|547.49|545.09|542.87|540.47|547.49|545.09|542.87|540.47|0
1656013800000|2022-06-23 19:50:00|542.53|540.13|546.63|544.23|547.14|544.74|540.14|537.74|0
1656014100000|2022-06-23 19:55:00|546.8|544.4|544.74|542.34|547.83|545.43|542.52|540.12|0
1656014400000|2022-06-23 20:00:00|544.92|542.52|551.79|549.39|551.79|549.39|544.92|542.52|0
1656014700000|2022-06-23 20:05:00|551.61|549.21|551.36|548.96|551.96|549.56|550.92|548.52|0
1656015000000|2022-06-23 20:10:00|551.27|548.87|551.78|549.38|551.78|549.38|550.92|548.52|0
1656015300000|2022-06-23 20:15:00|551.81|549.01|551.46|548.66|551.81|549.01|551.29|548.49|0
1656015600000|2022-06-23 20:20:00|551.29|548.49|549.22|546.42|551.29|548.49|549.22|546.42|0
1656015900000|2022-06-23 20:25:00|549.31|546.51|549.22|546.42|550.43|547.63|549.05|546.25|0
1656016200000|2022-06-23 20:30:00|549.05|546.25|549.22|546.42|549.22|546.42|548.88|546.08|0
1656016500000|2022-06-23 20:35:00|549.05|546.25|548.06|545.26|549.22|546.42|547.89|545.09|0
1656016800000|2022-06-23 20:40:00|548.75|545.95|552.38|549.58|552.38|549.58|548.75|545.95|0
1656017100000|2022-06-23 20:45:00|552.2|549.4|552.89|550.09|553.24|550.44|552.2|549.4|0
1656017400000|2022-06-23 20:50:00|553.07|550.27|555.32|552.52|555.32|552.52|553.07|550.27|0
1656017700000|2022-06-23 20:55:00|555.15|552.35|553.65|550.85|555.32|552.52|553.65|550.85|0
1656018000000|2022-06-23 21:00:00|553.54|550.74|553.62|550.82|554.13|551.33|553.54|550.74|0
1656018300000|2022-06-23 21:05:00|553.52|550.72|553.08|550.28|553.52|550.72|553.06|550.26|0
1656018600000|2022-06-23 21:10:00|552.98|550.18|553.03|550.23|553.18|550.38|552.96|550.16|0
1656018900000|2022-06-23 21:15:00|553.13|550.33|553.46|550.66|553.49|550.69|553.13|550.33|0
1656019200000|2022-06-23 21:20:00|553.41|550.61|554.07|551.27|554.17|551.37|553.41|550.61|0
1656019500000|2022-06-23 21:25:00|554.05|551.25|553.99|551.19|554.09|551.29|553.49|550.69|0
1656019800000|2022-06-23 21:30:00|553.94|551.14|553.97|551.17|553.99|551.19|553.94|551.14|0
1656020100000|2022-06-23 21:35:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1656020400000|2022-06-23 21:40:00|553.79|550.99|553.48|550.68|553.79|550.99|553.45|550.65|0
1656020700000|2022-06-23 21:45:00|553.58|550.78|552.65|549.85|553.6|550.8|552.65|549.85|0
1656021000000|2022-06-23 21:50:00|552.75|549.95|552.87|550.07|552.87|550.07|552.62|549.82|0
1656021300000|2022-06-23 21:55:00|552.72|549.92|552.44|549.64|552.72|549.92|552.39|549.59|0
1656021600000|2022-06-23 22:00:00|553.31|550.51|551.49|548.69|553.31|550.51|551.4|548.6|0
1656021900000|2022-06-23 22:05:00|551.4|548.6|552.52|549.72|553.04|550.24|550.62|547.82|0
1656022200000|2022-06-23 22:10:00|553.39|550.59|552.35|549.55|554.43|551.63|552.35|549.55|0
1656022500000|2022-06-23 22:15:00|552.17|549.37|552.69|549.89|552.69|549.89|551.31|548.51|0
1656022800000|2022-06-23 22:20:00|552.61|549.81|552.09|549.29|553.21|550.41|552.09|549.29|0
1656023100000|2022-06-23 22:25:00|552.17|549.37|554.07|551.27|554.08|551.28|551.31|548.51|0
1656023400000|2022-06-23 22:30:00|553.9|551.1|553.55|550.75|553.9|551.1|552.86|550.06|0
1656023700000|2022-06-23 22:35:00|553.38|550.58|552.51|549.71|554.07|551.27|552.51|549.71|0
1656024000000|2022-06-23 22:40:00|552.34|549.54|551.82|549.02|552.34|549.54|551.56|548.76|0
1656024300000|2022-06-23 22:45:00|551.56|548.76|549.92|547.12|551.65|548.85|549.32|546.52|0
1656024600000|2022-06-23 22:50:00|550.01|547.21|549.49|546.69|550.09|547.29|549.23|546.43|0
1656024900000|2022-06-23 22:55:00|549.57|546.77|550|547.2|550.78|547.98|549.57|546.77|0
1656025200000|2022-06-23 23:00:00|550.09|547.29|549.74|546.94|550.43|547.63|548.53|545.73|0
1656025500000|2022-06-23 23:05:00|549.48|546.68|549.39|546.59|550.43|547.63|549.39|546.59|0
1656025800000|2022-06-23 23:10:00|549.31|546.51|549.05|546.25|549.31|546.51|548.62|545.82|0
1656026100000|2022-06-23 23:15:00|549.14|546.34|550.25|547.45|550.25|547.45|549.05|546.25|0
1656026400000|2022-06-23 23:20:00|550.08|547.28|549.91|547.11|550.25|547.45|549.73|546.93|0
1656026700000|2022-06-23 23:25:00|550|547.2|548.87|546.07|550.42|547.62|548.87|546.07|0
1656027000000|2022-06-23 23:30:00|549.48|546.68|549.21|546.41|550.34|547.54|548.18|545.38|0
1656027300000|2022-06-23 23:35:00|549.3|546.5|549.21|546.41|549.3|546.5|548.52|545.72|0
1656027600000|2022-06-23 23:40:00|548.87|546.07|549.3|546.5|549.56|546.76|548.52|545.72|0
1656027900000|2022-06-23 23:45:00|549.38|546.58|550.07|547.27|550.24|547.44|549.13|546.33|0
1656028200000|2022-06-23 23:50:00|549.9|547.1|551.02|548.22|551.02|548.22|549.55|546.75|0
1656028500000|2022-06-23 23:55:00|551.11|548.31|553.18|550.38|554.05|551.25|551.11|548.31|0
1656028800000|2022-06-24 00:00:00|552.92|550.12|551.71|548.91|555.43|552.63|551.54|548.74|0
1656029100000|2022-06-24 00:05:00|552.06|549.26|550.58|547.78|552.4|549.6|549.89|547.09|0
1656029400000|2022-06-24 00:10:00|549.89|547.09|551.62|548.82|552.4|549.6|549.37|546.57|0
1656029700000|2022-06-24 00:15:00|551.54|548.74|549.29|546.49|553.7|550.9|549.2|546.4|0
1656030000000|2022-06-24 00:20:00|549.03|546.23|548.43|545.63|549.03|546.23|547.13|544.33|0
1656030300000|2022-06-24 00:25:00|548.34|545.54|550.32|547.52|550.58|547.78|548.16|545.36|0
1656030600000|2022-06-24 00:30:00|550.4|547.6|550.66|547.86|552.13|549.33|549.88|547.08|0
1656030900000|2022-06-24 00:35:00|550.75|547.95|550.32|547.52|551.36|548.56|549.54|546.74|0
1656031200000|2022-06-24 00:40:00|550.15|547.35|548.59|545.79|550.32|547.52|548.42|545.62|0
1656031500000|2022-06-24 00:45:00|548.5|545.7|547.21|544.41|548.5|545.7|546.09|543.29|0
1656031800000|2022-06-24 00:50:00|547.12|544.32|547.73|544.93|548.59|545.79|546.87|544.07|0
1656032100000|2022-06-24 00:55:00|547.64|544.84|546.6|543.8|547.98|545.18|546.43|543.63|0
1656032400000|2022-06-24 01:00:00|546.78|543.98|546.69|543.89|547.81|545.01|546.69|543.89|0
1656032700000|2022-06-24 01:05:00|546.43|543.63|548.32|545.52|548.49|545.69|546.43|543.63|0
1656033000000|2022-06-24 01:10:00|548.24|545.44|545.57|542.77|548.24|545.44|545.57|542.77|0
1656033300000|2022-06-24 01:15:00|545.48|542.68|546.6|543.8|546.86|544.06|544.28|541.48|0
1656033600000|2022-06-24 01:20:00|546.25|543.45|542.31|539.51|546.25|543.45|541.96|539.16|0
1656033900000|2022-06-24 01:25:00|542.13|539.33|544.02|541.22|544.19|541.39|541.96|539.16|0
1656034200000|2022-06-24 01:30:00|543.94|541.14|542.99|540.19|545.05|542.25|542.99|540.19|0
1656034500000|2022-06-24 01:35:00|542.65|539.85|542.64|539.84|543.25|540.45|540.59|537.79|0
1656034800000|2022-06-24 01:40:00|542.3|539.5|540.08|537.28|542.81|540.01|539.57|536.77|0
1656035100000|2022-06-24 01:45:00|539.56|536.76|537.01|534.21|539.56|536.76|535.31|532.51|0
1656035400000|2022-06-24 01:50:00|536.84|534.04|538.2|535.4|538.37|535.57|535.82|533.02|0
1656035700000|2022-06-24 01:55:00|538.29|535.49|536.41|533.61|538.71|535.91|536.07|533.27|0
1656036000000|2022-06-24 02:00:00|536.49|533.69|537.51|534.71|537.6|534.8|535.98|533.18|0
1656036300000|2022-06-24 02:05:00|537.68|534.88|535.81|533.01|537.85|535.05|535.81|533.01|0
1656036600000|2022-06-24 02:10:00|535.73|532.93|531.74|528.94|535.73|532.93|531.74|528.94|0
1656036900000|2022-06-24 02:15:00|531.57|528.77|530.89|528.09|531.91|529.11|530.39|527.59|0
1656037200000|2022-06-24 02:20:00|530.81|528.01|532.58|529.78|532.58|529.78|530.39|527.59|0
1656037500000|2022-06-24 02:25:00|532.75|529.95|531.23|528.43|532.92|530.12|531.06|528.26|0
1656037800000|2022-06-24 02:30:00|531.4|528.6|531.23|528.43|531.9|529.1|530.64|527.84|0
1656038100000|2022-06-24 02:35:00|531.31|528.51|530.8|528|531.39|528.59|530.64|527.84|0
1656038400000|2022-06-24 02:40:00|530.72|527.92|531.05|528.25|531.56|528.76|530.55|527.75|0
1656038700000|2022-06-24 02:45:00|530.88|528.08|528.78|525.98|530.88|528.08|528.35|525.55|0
1656039000000|2022-06-24 02:50:00|528.69|525.89|527.93|525.13|528.86|526.06|527.68|524.88|0
1656039300000|2022-06-24 02:55:00|528.01|525.21|528.44|525.64|528.94|526.14|528.01|525.21|0
1656039600000|2022-06-24 03:00:00|528.35|525.55|528.18|525.38|528.85|526.05|527.34|524.54|0
1656039900000|2022-06-24 03:05:00|528.1|525.3|529.02|526.22|529.19|526.39|527.76|524.96|0
1656040200000|2022-06-24 03:10:00|528.85|526.05|530.2|527.4|530.54|527.74|528.85|526.05|0
1656040500000|2022-06-24 03:15:00|530.29|527.49|530.45|527.65|530.87|528.07|529.52|526.72|0
1656040800000|2022-06-24 03:20:00|530.53|527.73|530.7|527.9|531.55|528.75|530.37|527.57|0
1656041100000|2022-06-24 03:25:00|530.87|528.07|532.31|529.51|532.82|530.02|530.87|528.07|0
1656041400000|2022-06-24 03:30:00|532.14|529.34|532.31|529.51|532.73|529.93|531.46|528.66|0
1656041700000|2022-06-24 03:35:00|532.22|529.42|531.37|528.57|532.31|529.51|531.37|528.57|0
1656042000000|2022-06-24 03:40:00|531.54|528.74|531.8|529|532.05|529.25|530.87|528.07|0
1656042300000|2022-06-24 03:45:00|531.88|529.08|532.55|529.75|532.72|529.92|531.71|528.91|0
1656042600000|2022-06-24 03:50:00|532.39|529.59|531.71|528.91|532.55|529.75|531.37|528.57|0
1656042900000|2022-06-24 03:55:00|531.88|529.08|532.21|529.41|532.64|529.84|531.63|528.83|0
1656043200000|2022-06-24 04:00:00|532.3|529.5|530.01|527.21|532.55|529.75|529.68|526.88|0
1656043500000|2022-06-24 04:05:00|530.1|527.3|529.51|526.71|530.18|527.38|529.17|526.37|0
1656043800000|2022-06-24 04:10:00|529.59|526.79|529.5|526.7|530.01|527.21|528.58|525.78|0
1656044100000|2022-06-24 04:15:00|529.34|526.54|525.29|522.49|529.34|526.54|525.13|522.33|0
1656044400000|2022-06-24 04:20:00|525.38|522.58|522.61|519.81|525.63|522.83|522.11|519.31|0
1656044700000|2022-06-24 04:25:00|522.78|519.98|524.28|521.48|524.37|521.57|522.61|519.81|0
1656045000000|2022-06-24 04:30:00|524.2|521.4|523.03|520.23|524.37|521.57|522.94|520.14|0
1656045300000|2022-06-24 04:35:00|522.94|520.14|523.94|521.14|524.11|521.31|522.61|519.81|0
1656045600000|2022-06-24 04:40:00|524.11|521.31|524.11|521.31|524.62|521.82|523.94|521.14|0
1656045900000|2022-06-24 04:45:00|524.03|521.23|524.36|521.56|524.61|521.81|523.94|521.14|0
1656046200000|2022-06-24 04:50:00|524.61|521.81|523.77|520.97|524.78|521.98|523.6|520.8|0
1656046500000|2022-06-24 04:55:00|523.69|520.89|523.6|520.8|523.94|521.14|522.52|519.72|0
1656046800000|2022-06-24 05:00:00|523.44|520.64|523.86|521.06|525.62|522.82|522.76|519.96|0
1656047100000|2022-06-24 05:05:00|523.6|520.8|524.36|521.56|524.36|521.56|521.26|518.46|0
1656047400000|2022-06-24 05:10:00|524.1|521.3|524.36|521.56|524.94|522.14|523.35|520.55|0
1656047700000|2022-06-24 05:15:00|524.27|521.47|524.19|521.39|524.77|521.97|523.76|520.96|0
1656048000000|2022-06-24 05:20:00|524.1|521.3|524.43|521.63|524.86|522.06|522.84|520.04|0
1656048300000|2022-06-24 05:25:00|524.6|521.8|521.92|519.12|525.61|522.81|521.75|518.95|0
1656048600000|2022-06-24 05:30:00|522.01|519.21|522.42|519.62|522.92|520.12|521.92|519.12|0
1656048900000|2022-06-24 05:35:00|522.25|519.45|520.58|517.78|522.59|519.79|520.58|517.78|0
1656049200000|2022-06-24 05:40:00|520.24|517.44|519.74|516.94|520.41|517.61|519.57|516.77|0
1656049500000|2022-06-24 05:45:00|520.08|517.28|523.03|520.23|523.53|520.73|520.08|517.28|0
1656049800000|2022-06-24 05:50:00|523.11|520.31|523.61|520.81|524.78|521.98|523.11|520.31|0
1656050100000|2022-06-24 05:55:00|523.44|520.64|525.28|522.48|526.12|523.32|523.36|520.56|0
1656050400000|2022-06-24 06:00:00|525.45|522.65|526.62|523.82|527.63|524.83|525.45|522.65|0
1656050700000|2022-06-24 06:05:00|526.45|523.65|528.38|525.58|528.47|525.67|525.61|522.81|0
1656051000000|2022-06-24 06:10:00|528.55|525.75|526.37|523.57|528.63|525.83|525.95|523.15|0
1656051300000|2022-06-24 06:15:00|526.28|523.48|526.95|524.15|528.05|525.25|525.78|522.98|0
1656051600000|2022-06-24 06:20:00|526.87|524.07|526.37|523.57|528.04|525.24|525.94|523.14|0
1656051900000|2022-06-24 06:25:00|526.78|523.98|527.37|524.57|527.95|525.15|526.61|523.81|0
1656052200000|2022-06-24 06:30:00|527.62|524.82|529.13|526.33|529.63|526.83|526.61|523.81|0
1656052500000|2022-06-24 06:35:00|529.22|526.42|526.61|523.81|529.97|527.17|526.53|523.73|0
1656052800000|2022-06-24 06:40:00|526.53|523.73|525.27|522.47|527.2|524.4|525.27|522.47|0
1656053100000|2022-06-24 06:45:00|525.35|522.55|525.77|522.97|526.27|523.47|525.27|522.47|0
1656053400000|2022-06-24 06:50:00|525.85|523.05|526.27|523.47|526.44|523.64|525.43|522.63|0
1656053700000|2022-06-24 06:55:00|526.36|523.56|527.61|524.81|527.95|525.15|526.36|523.56|0
1656054000000|2022-06-24 07:00:00|527.44|524.64|528.04|525.24|530.78|527.98|526.78|523.98|0
1656054300000|2022-06-24 07:05:00|527.84|525.44|524.98|522.58|528.51|526.11|524.05|521.65|0
1656054600000|2022-06-24 07:10:00|524.73|522.33|526.57|524.17|526.91|524.51|524.05|521.65|0
1656054900000|2022-06-24 07:15:00|526.66|524.26|528.25|525.85|529.52|527.12|525.82|523.42|0
1656055200000|2022-06-24 07:20:00|528.42|526.02|528.85|526.45|529.1|526.7|527.16|524.76|0
1656055500000|2022-06-24 07:25:00|528.59|526.19|526.74|524.34|529.09|526.69|526.57|524.17|0
1656055800000|2022-06-24 07:30:00|526.82|524.42|524.64|522.24|527.07|524.67|524.05|521.65|0
1656056100000|2022-06-24 07:35:00|524.72|522.32|526.08|523.68|527.67|525.27|524.72|522.32|0
1656056400000|2022-06-24 07:40:00|526.24|523.84|524.66|522.26|527|524.6|524.4|522|0
1656056700000|2022-06-24 07:45:00|524.74|522.34|525.07|522.67|526.07|523.67|524.4|522|0
1656057000000|2022-06-24 07:50:00|525.16|522.76|525.07|522.67|525.24|522.84|523.23|520.83|0
1656057300000|2022-06-24 07:55:00|524.9|522.5|525.57|523.17|525.9|523.5|523.73|521.33|0
1656057600000|2022-06-24 08:00:00|524.9|522.5|525.9|523.5|526.74|524.34|523.4|521|0
1656057900000|2022-06-24 08:05:00|526.07|523.67|527.41|525.01|527.57|525.17|525.73|523.33|0
1656058200000|2022-06-24 08:10:00|527.33|524.93|528.5|526.1|529.08|526.68|526.4|524|0
1656058500000|2022-06-24 08:15:00|528.91|526.51|526.73|524.33|528.91|526.51|526.23|523.83|0
1656058800000|2022-06-24 08:20:00|526.82|524.42|529.58|527.18|530.93|528.53|526.32|523.92|0
1656059100000|2022-06-24 08:25:00|529.5|527.1|526.9|524.5|530.25|527.85|526.9|524.5|0
1656059400000|2022-06-24 08:30:00|527.06|524.66|525.98|523.58|528.24|525.84|525.89|523.49|0
1656059700000|2022-06-24 08:35:00|525.89|523.49|525.56|523.16|526.81|524.41|524.89|522.49|0
1656060000000|2022-06-24 08:40:00|525.81|523.41|525.22|522.82|526.22|523.82|524.81|522.41|0
1656060300000|2022-06-24 08:45:00|525.14|522.74|526.56|524.16|526.56|524.16|524.72|522.32|0
1656060600000|2022-06-24 08:50:00|526.72|524.32|526.31|523.91|527.9|525.5|525.64|523.24|0
1656060900000|2022-06-24 08:55:00|526.22|523.82|525.64|523.24|526.55|524.15|524.71|522.31|0
1656061200000|2022-06-24 09:00:00|525.72|523.32|526.47|524.07|527.05|524.65|525.38|522.98|0
1656061500000|2022-06-24 09:05:00|526.64|524.24|524.71|522.31|527.31|524.91|524.71|522.31|0
1656061800000|2022-06-24 09:10:00|524.96|522.56|524.04|521.64|525.13|522.73|523.37|520.97|0
1656062100000|2022-06-24 09:15:00|523.87|521.47|523.96|521.56|524.71|522.31|523.46|521.06|0
1656062400000|2022-06-24 09:20:00|524.04|521.64|524.12|521.72|524.54|522.14|523.54|521.14|0
1656062700000|2022-06-24 09:25:00|524.04|521.64|525.87|523.47|526.54|524.14|524.04|521.64|0
1656063000000|2022-06-24 09:30:00|525.79|523.39|524.87|522.47|526.71|524.31|524.87|522.47|0
1656063300000|2022-06-24 09:35:00|524.96|522.56|526.79|524.39|526.87|524.47|524.53|522.13|0
1656063600000|2022-06-24 09:40:00|526.71|524.31|524.86|522.46|526.96|524.56|524.7|522.3|0
1656063900000|2022-06-24 09:45:00|524.95|522.55|524.86|522.46|525.12|522.72|523.7|521.3|0
1656064200000|2022-06-24 09:50:00|524.95|522.55|524.45|522.05|526.03|523.63|524.19|521.79|0
1656064500000|2022-06-24 09:55:00|524.36|521.96|522.52|520.12|525.2|522.8|522.36|519.96|0
1656064800000|2022-06-24 10:00:00|522.36|519.96|520.86|518.46|522.86|520.46|520.45|518.05|0
1656065100000|2022-06-24 10:05:00|521.02|518.62|520.02|517.62|522.86|520.46|519.95|517.55|0
1656065400000|2022-06-24 10:10:00|519.86|517.46|520.69|518.29|521.19|518.79|519.86|517.46|0
1656065700000|2022-06-24 10:15:00|520.85|518.45|520.8|518.4|522|519.6|520.36|517.96|0
1656066000000|2022-06-24 10:20:00|520.63|518.23|520.32|517.92|521.13|518.73|518.4|516|0
1656066300000|2022-06-24 10:25:00|520.4|518|520.23|517.83|520.82|518.42|519.9|517.5|0
1656066600000|2022-06-24 10:30:00|520.4|518|518.06|515.66|520.73|518.33|518.06|515.66|0
1656066900000|2022-06-24 10:35:00|518.73|516.33|519.39|516.99|519.9|517.5|517.53|515.13|0
1656067200000|2022-06-24 10:40:00|519.56|517.16|520.23|517.83|520.73|518.33|519.39|516.99|0
1656067500000|2022-06-24 10:45:00|520.4|518|520.06|517.66|520.56|518.16|519.48|517.08|0
1656067800000|2022-06-24 10:50:00|519.98|517.58|520.56|518.16|521.48|519.08|519.56|517.16|0
1656068100000|2022-06-24 10:55:00|520.73|518.33|520.73|518.33|522.23|519.83|520.22|517.82|0
1656068400000|2022-06-24 11:00:00|521.06|518.66|521.39|518.99|521.73|519.33|520.39|517.99|0
1656068700000|2022-06-24 11:05:00|521.56|519.16|521.22|518.82|521.9|519.5|521.22|518.82|0
1656069000000|2022-06-24 11:10:00|521.39|518.99|520.14|517.74|521.81|519.41|520.05|517.65|0
1656069300000|2022-06-24 11:15:00|520.22|517.82|519.55|517.15|520.89|518.49|519.55|517.15|0
1656069600000|2022-06-24 11:20:00|519.47|517.07|519.55|517.15|520.38|517.98|519.21|516.81|0
1656069900000|2022-06-24 11:25:00|519.8|517.4|518.71|516.31|520.72|518.32|518.71|516.31|0
1656070200000|2022-06-24 11:30:00|518.54|516.14|517.87|515.47|519.21|516.81|517.21|514.81|0
1656070500000|2022-06-24 11:35:00|518.04|515.64|520.38|517.98|520.38|517.98|517.87|515.47|0
1656070800000|2022-06-24 11:40:00|520.54|518.14|521.72|519.32|521.72|519.32|520.04|517.64|0
1656071100000|2022-06-24 11:45:00|521.88|519.48|523.73|521.33|524.06|521.66|521.38|518.98|0
1656071400000|2022-06-24 11:50:00|523.56|521.16|522.38|519.98|523.9|521.5|522.3|519.9|0
1656071700000|2022-06-24 11:55:00|522.47|520.07|522.55|520.15|522.89|520.49|521.63|519.23|0
1656072000000|2022-06-24 12:00:00|522.38|519.98|521.37|518.97|523.56|521.16|521.04|518.64|0
1656072300000|2022-06-24 12:05:00|521.71|519.31|520.37|517.97|522.55|520.15|519.62|517.22|0
1656072600000|2022-06-24 12:10:00|520.45|518.05|520.2|517.8|520.53|518.13|519.7|517.3|0
1656072900000|2022-06-24 12:15:00|520.12|517.72|519.86|517.46|520.87|518.47|519.53|517.13|0
1656073200000|2022-06-24 12:20:00|519.69|517.29|521.87|519.47|522.21|519.81|519.03|516.63|0
1656073500000|2022-06-24 12:25:00|521.7|519.3|522.29|519.89|522.46|520.06|520.7|518.3|0
1656073800000|2022-06-24 12:30:00|522.37|519.97|522.56|520.16|522.65|520.25|521.29|518.89|0
1656074100000|2022-06-24 12:35:00|522.31|519.91|521.72|519.32|522.56|520.16|521.05|518.65|0
1656074400000|2022-06-24 12:40:00|521.89|519.49|520.55|518.15|521.89|519.49|520.21|517.81|0
1656074700000|2022-06-24 12:45:00|520.38|517.98|521.97|519.57|523.06|520.66|520.38|517.98|0
1656075000000|2022-06-24 12:50:00|522.22|519.82|523.23|520.83|523.39|520.99|522.22|519.82|0
1656075300000|2022-06-24 12:55:00|523.06|520.66|522.89|520.49|523.73|521.33|522.39|519.99|0
1656075600000|2022-06-24 13:00:00|523.22|520.82|521.38|518.98|523.39|520.99|521.21|518.81|0
1656075900000|2022-06-24 13:05:00|521.21|518.81|520.04|517.64|521.88|519.48|519.54|517.14|0
1656076200000|2022-06-24 13:10:00|519.87|517.47|520.54|518.14|521.21|518.81|519.87|517.47|0
1656076500000|2022-06-24 13:15:00|520.37|517.97|519.53|517.13|521.04|518.64|519.03|516.63|0
1656076800000|2022-06-24 13:20:00|519.37|516.97|518.19|515.79|519.87|517.47|517.86|515.46|0
1656077100000|2022-06-24 13:25:00|518.11|515.71|518.86|516.46|520.37|517.97|517.53|515.13|0
1656077400000|2022-06-24 13:30:00|518.78|516.38|510.71|508.31|518.86|516.46|510.71|508.31|0
1656077700000|2022-06-24 13:35:00|510.38|507.98|513.82|511.42|516.15|513.75|509.23|506.83|0
1656078000000|2022-06-24 13:40:00|513.66|511.26|507.06|504.66|514.82|512.42|506.73|504.33|0
1656078300000|2022-06-24 13:45:00|506.89|504.49|503.13|500.73|508.54|506.14|503.13|500.73|0
1656078600000|2022-06-24 13:50:00|503.29|500.89|502.71|500.31|504.34|501.94|502.15|499.75|0
1656078900000|2022-06-24 13:55:00|502.87|500.47|504.18|501.78|505.65|503.25|502.22|499.82|0
1656079200000|2022-06-24 14:00:00|499.86|497.46|490.91|488.51|499.86|497.46|485.34|482.94|0
1656079500000|2022-06-24 14:05:00|490.59|488.19|485|482.6|490.75|488.35|484.04|481.64|0
1656079800000|2022-06-24 14:10:00|484.68|482.28|488.98|486.58|490.11|487.71|484.36|481.96|0
1656080100000|2022-06-24 14:15:00|489.14|486.74|486.43|484.03|489.14|486.74|484.83|482.43|0
1656080400000|2022-06-24 14:20:00|486.27|483.87|485.15|482.75|486.75|484.35|483.08|480.68|0
1656080700000|2022-06-24 14:25:00|484.83|482.43|487.7|485.3|488.66|486.26|484.83|482.43|0
1656081000000|2022-06-24 14:30:00|486.58|484.18|487.22|484.82|488.5|486.1|485.63|483.23|0
1656081300000|2022-06-24 14:35:00|486.9|484.5|489.46|487.06|490.42|488.02|486.26|483.86|0
1656081600000|2022-06-24 14:40:00|489.94|487.54|490.9|488.5|492.34|489.94|489.29|486.89|0
1656081900000|2022-06-24 14:45:00|490.74|488.34|487.37|484.97|492.34|489.94|486.42|484.02|0
1656082200000|2022-06-24 14:50:00|486.73|484.33|487.69|485.29|489.13|486.73|486.73|484.33|0
1656082500000|2022-06-24 14:55:00|487.53|485.13|487.21|484.81|489.13|486.73|485.14|482.74|0
1656082800000|2022-06-24 15:00:00|486.89|484.49|483.23|480.83|487.37|484.97|483.07|480.67|0
1656083100000|2022-06-24 15:05:00|483.39|480.99|484.18|481.78|485.45|483.05|482.91|480.51|0
1656083400000|2022-06-24 15:10:00|483.86|481.46|486.89|484.49|486.89|484.49|483.7|481.3|0
1656083700000|2022-06-24 15:15:00|487.21|484.81|489.69|487.29|490.56|488.16|486.89|484.49|0
1656084000000|2022-06-24 15:20:00|489.76|487.36|488|485.6|489.92|487.52|487.2|484.8|0
1656084300000|2022-06-24 15:25:00|487.84|485.44|484.49|482.09|488.16|485.76|484.33|481.93|0
1656084600000|2022-06-24 15:30:00|484.65|482.25|486.08|483.68|486.08|483.68|484.33|481.93|0
1656084900000|2022-06-24 15:35:00|486.56|484.16|483.76|481.36|486.88|484.48|483.52|481.12|0
1656085200000|2022-06-24 15:40:00|483.67|481.27|483.67|481.27|484.63|482.23|482.88|480.48|0
1656085500000|2022-06-24 15:45:00|483.83|481.43|485.42|483.02|485.74|483.34|483.83|481.43|0
1656085800000|2022-06-24 15:50:00|485.26|482.86|483.51|481.11|486.06|483.66|482.56|480.16|0
1656086100000|2022-06-24 15:55:00|483.35|480.95|483.67|481.27|485.74|483.34|483.19|480.79|0
1656086400000|2022-06-24 16:00:00|483.51|481.11|481.76|479.36|484.46|482.06|481.13|478.73|0
1656086700000|2022-06-24 16:05:00|482.08|479.68|482.55|480.15|482.55|480.15|481.28|478.88|0
1656087000000|2022-06-24 16:10:00|482.39|479.99|481.43|479.03|482.69|480.29|480.32|477.92|0
1656087300000|2022-06-24 16:15:00|481.11|478.71|480.63|478.23|481.74|479.34|480.15|477.75|0
1656087600000|2022-06-24 16:20:00|480.47|478.07|483.01|480.61|483.97|481.57|480.31|477.91|0
1656087900000|2022-06-24 16:25:00|482.69|480.29|484.28|481.88|484.75|482.35|482.53|480.13|0
1656088200000|2022-06-24 16:30:00|484.12|481.72|484.79|482.39|484.95|482.55|482.69|480.29|0
1656088500000|2022-06-24 16:35:00|484.95|482.55|483.35|480.95|485.27|482.87|483.19|480.79|0
1656088800000|2022-06-24 16:40:00|483.19|480.79|480.8|478.4|483.83|481.43|480.48|478.08|0
1656089100000|2022-06-24 16:45:00|480.96|478.56|482.87|480.47|483.99|481.59|480.96|478.56|0
1656089400000|2022-06-24 16:50:00|482.55|480.15|481.43|479.03|483.19|480.79|481.43|479.03|0
1656089700000|2022-06-24 16:55:00|481.28|478.88|480.8|478.4|481.91|479.51|480.32|477.92|0
1656090000000|2022-06-24 17:00:00|480.96|478.56|479.68|477.28|481.75|479.35|478.73|476.33|0
1656090300000|2022-06-24 17:05:00|479.53|477.13|480|477.6|481.11|478.71|479.21|476.81|0
1656090600000|2022-06-24 17:10:00|479.84|477.44|478.41|476.01|479.84|477.44|478.41|476.01|0
1656090900000|2022-06-24 17:15:00|478.57|476.17|482.35|479.95|482.51|480.11|478.57|476.17|0
1656091200000|2022-06-24 17:20:00|482.19|479.79|482.19|479.79|483.14|480.74|481.4|479|0
1656091500000|2022-06-24 17:25:00|482.35|479.95|482.19|479.79|483.14|480.74|481.55|479.15|0
1656091800000|2022-06-24 17:30:00|482.03|479.63|481.87|479.47|483.46|481.06|481.24|478.84|0
1656092100000|2022-06-24 17:35:00|481.71|479.31|482.82|480.42|483.62|481.22|481.71|479.31|0
1656092400000|2022-06-24 17:40:00|483.14|480.74|481.39|478.99|483.77|481.37|480.91|478.51|0
1656092700000|2022-06-24 17:45:00|481.55|479.15|482.5|480.1|482.82|480.42|481.23|478.83|0
1656093000000|2022-06-24 17:50:00|482.34|479.94|483.77|481.37|483.93|481.53|481.39|478.99|0
1656093300000|2022-06-24 17:55:00|484.09|481.69|483.31|480.91|484.43|482.03|481.86|479.46|0
1656093600000|2022-06-24 18:00:00|483.16|480.76|483.31|480.91|483.79|481.39|481.88|479.48|0
1656093900000|2022-06-24 18:05:00|483.15|480.75|483.79|481.39|484.59|482.19|482.52|480.12|0
1656094200000|2022-06-24 18:10:00|483.63|481.23|482.35|479.95|483.63|481.23|481.4|479|0
1656094500000|2022-06-24 18:15:00|482.2|479.8|481.72|479.32|482.99|480.59|481.08|478.68|0
1656094800000|2022-06-24 18:20:00|481.56|479.16|482.35|479.95|483.31|480.91|481.4|479|0
1656095100000|2022-06-24 18:25:00|482.51|480.11|481.08|478.68|482.67|480.27|480.29|477.89|0
1656095400000|2022-06-24 18:30:00|480.92|478.52|479.49|477.09|481.24|478.84|479.17|476.77|0
1656095700000|2022-06-24 18:35:00|479.65|477.25|480.92|478.52|480.92|478.52|478.86|476.46|0
1656096000000|2022-06-24 18:40:00|481.08|478.68|480.1|477.7|481.55|479.15|479.49|477.09|0
1656096300000|2022-06-24 18:45:00|479.94|477.54|478.04|475.64|480.26|477.86|478.04|475.64|0
1656096600000|2022-06-24 18:50:00|478.2|475.8|478.2|475.8|478.99|476.59|478.04|475.64|0
1656096900000|2022-06-24 18:55:00|478.04|475.64|477.56|475.16|478.83|476.43|477.25|474.85|0
1656097200000|2022-06-24 19:00:00|477.25|474.85|478.04|475.64|478.99|476.59|477.25|474.85|0
1656097500000|2022-06-24 19:05:00|478.35|475.95|478.67|476.27|479.14|476.74|477.72|475.32|0
1656097800000|2022-06-24 19:10:00|478.98|476.58|478.03|475.63|479.46|477.06|478.03|475.63|0
1656098100000|2022-06-24 19:15:00|477.72|475.32|477.56|475.16|478.19|475.79|476.93|474.53|0
1656098400000|2022-06-24 19:20:00|477.4|475|478.49|476.09|478.97|476.57|476.77|474.37|0
1656098700000|2022-06-24 19:25:00|478.34|475.94|478.49|476.09|480.07|477.67|478.18|475.78|0
1656099000000|2022-06-24 19:30:00|478.65|476.25|479.43|477.03|479.43|477.03|477.54|475.14|0
1656099300000|2022-06-24 19:35:00|479.27|476.87|476.91|474.51|480.06|477.66|476.91|474.51|0
1656099600000|2022-06-24 19:40:00|476.75|474.35|475.18|472.78|477.07|474.67|475.18|472.78|0
1656099900000|2022-06-24 19:45:00|475.49|473.09|476.58|474.18|476.58|474.18|474.39|471.99|0
1656100200000|2022-06-24 19:50:00|475.79|473.39|471.5|468.62|475.95|473.55|471.03|468.15|0
1656100500000|2022-06-24 19:55:00|471.34|468.46|467.61|464.73|473.84|470.96|467.61|464.73|0
1656100800000|2022-06-24 20:00:00|467.3|464.42|470.39|467.99|470.7|468.3|466.52|463.64|0
1656101100000|2022-06-24 20:05:00|470.55|468.15|471|468.6|471.47|469.07|468.16|465.76|0
1656101400000|2022-06-24 20:10:00|471.15|468.75|471.78|469.38|472.4|470|470.53|468.13|0
1656313500000|2022-06-27 07:05:00|464.73|462.33|461.71|459.31|465.81|463.41|461.48|459.08|0
1656313800000|2022-06-27 07:10:00|461.86|459.46|461.94|459.54|462.94|460.54|460.63|458.23|0
1656314100000|2022-06-27 07:15:00|461.86|459.46|461.48|459.08|461.86|459.46|458.32|455.92|0
1656314400000|2022-06-27 07:20:00|461.24|458.84|458.25|455.85|461.32|458.92|457.94|455.54|0
1656314700000|2022-06-27 07:25:00|458.32|455.92|454.95|452.55|458.78|456.38|454.04|451.64|0
1656315000000|2022-06-27 07:30:00|454.65|452.25|450.54|448.14|455.41|453.01|450.54|448.14|0
1656315300000|2022-06-27 07:35:00|450.23|447.83|449.25|446.85|450.62|448.22|448.41|446.01|0
1656315600000|2022-06-27 07:40:00|449.78|447.38|453.27|450.87|453.27|450.87|449.4|447|0
1656315900000|2022-06-27 07:45:00|453.12|450.72|451.29|448.89|453.12|450.72|451.22|448.82|0
1656316200000|2022-06-27 07:50:00|451.44|449.04|449.62|447.22|451.44|449.04|449.01|446.61|0
1656316500000|2022-06-27 07:55:00|449.4|447|450.77|448.37|452.37|449.97|448.71|446.31|0
1656316800000|2022-06-27 08:00:00|450.92|448.52|450.92|448.52|452.13|449.73|449.56|447.16|0
1656317100000|2022-06-27 08:05:00|451.15|448.75|451.37|448.97|451.37|448.97|448.95|446.55|0
1656317400000|2022-06-27 08:10:00|451.45|449.05|449.63|447.23|451.82|449.42|449.63|447.23|0
1656317700000|2022-06-27 08:15:00|449.71|447.31|450.16|447.76|450.24|447.84|449.4|447|0
1656318000000|2022-06-27 08:20:00|450.01|447.61|451.36|448.96|451.44|449.04|449.7|447.3|0
1656318300000|2022-06-27 08:25:00|451.21|448.81|450.99|448.59|451.52|449.12|450.46|448.06|0
1656318600000|2022-06-27 08:30:00|451.06|448.66|451.81|449.41|452.2|449.8|450.76|448.36|0
1656318900000|2022-06-27 08:35:00|451.66|449.26|454.85|452.45|455.15|452.75|451.66|449.26|0
1656319200000|2022-06-27 08:40:00|454.69|452.29|454.69|452.29|455.61|453.21|454.09|451.69|0
1656319500000|2022-06-27 08:45:00|454.77|452.37|454.69|452.29|455.61|453.21|454.24|451.84|0
1656319800000|2022-06-27 08:50:00|454.54|452.14|456.82|454.42|456.82|454.42|454.16|451.76|0
1656320100000|2022-06-27 08:55:00|456.97|454.57|456.29|453.89|457.43|455.03|456.06|453.66|0
1656320400000|2022-06-27 09:00:00|456.21|453.81|456.66|454.26|456.67|454.27|455.9|453.5|0
1656320700000|2022-06-27 09:05:00|456.82|454.42|459.26|456.86|459.41|457.01|456.82|454.42|0
1656321000000|2022-06-27 09:10:00|459.11|456.71|456.81|454.41|459.11|456.71|455.6|453.2|0
1656321300000|2022-06-27 09:15:00|456.97|454.57|456.35|453.95|457.58|455.18|456.13|453.73|0
1656321600000|2022-06-27 09:20:00|456.2|453.8|455.97|453.57|456.43|454.03|454.91|452.51|0
1656321900000|2022-06-27 09:25:00|455.9|453.5|455.59|453.19|456.96|454.56|454.75|452.35|0
1656322200000|2022-06-27 09:30:00|455.89|453.49|456.96|454.56|456.96|454.56|455.13|452.73|0
1656322500000|2022-06-27 09:35:00|456.5|454.1|457.41|455.01|458.02|455.62|456.43|454.03|0
1656322800000|2022-06-27 09:40:00|457.26|454.86|456.8|454.4|458.33|455.93|456.65|454.25|0
1656323100000|2022-06-27 09:45:00|456.88|454.48|456.34|453.94|456.95|454.55|455.74|453.34|0
1656323400000|2022-06-27 09:50:00|456.49|454.09|457.71|455.31|457.71|455.31|456.04|453.64|0
1656323700000|2022-06-27 09:55:00|457.56|455.16|457.41|455.01|457.71|455.31|456.64|454.24|0
1656324000000|2022-06-27 10:00:00|457.25|454.85|457.48|455.08|458.55|456.15|456.64|454.24|0
1656324300000|2022-06-27 10:05:00|457.4|455|459.23|456.83|459.23|456.83|457.4|455|0
1656324600000|2022-06-27 10:10:00|459.16|456.76|460.15|457.75|460.15|457.75|458.93|456.53|0
1656324900000|2022-06-27 10:15:00|460|457.6|458.09|455.69|460|457.6|458.01|455.61|0
1656325200000|2022-06-27 10:20:00|458.01|455.61|459.08|456.68|459.08|456.68|457.78|455.38|0
1656325500000|2022-06-27 10:25:00|459|456.6|461.91|459.51|462.14|459.74|458.7|456.3|0
1656325800000|2022-06-27 10:30:00|461.98|459.58|460.6|458.2|462.29|459.89|460.14|457.74|0
1656326100000|2022-06-27 10:35:00|460.75|458.35|461.79|459.39|461.94|459.54|459.88|457.48|0
1656326400000|2022-06-27 10:40:00|461.64|459.24|460.41|458.01|462.87|460.47|460.18|457.78|0
1656326700000|2022-06-27 10:45:00|460.71|458.31|460.43|458.03|462.18|459.78|460.19|457.79|0
1656327000000|2022-06-27 10:50:00|460.58|458.18|459.73|457.33|460.89|458.49|459.58|457.18|0
1656327300000|2022-06-27 10:55:00|459.88|457.48|458.04|455.64|460.04|457.64|457.81|455.41|0
1656327600000|2022-06-27 11:00:00|457.89|455.49|457.42|455.02|458.58|456.18|457.27|454.87|0
1656327900000|2022-06-27 11:05:00|457.58|455.18|456.2|453.8|457.88|455.48|456.04|453.64|0
1656328200000|2022-06-27 11:10:00|456.04|453.64|455.58|453.18|456.35|453.95|455.43|453.03|0
1656328500000|2022-06-27 11:15:00|455.43|453.03|455.12|452.72|456.19|453.79|454.97|452.57|0
1656328800000|2022-06-27 11:20:00|455.28|452.88|455.58|453.18|455.58|453.18|455.12|452.72|0
1656329100000|2022-06-27 11:25:00|455.43|453.03|457.11|454.71|457.57|455.17|455.43|453.03|0
1656329400000|2022-06-27 11:30:00|457.19|454.79|454.66|452.26|457.19|454.79|454.66|452.26|0
1656329700000|2022-06-27 11:35:00|454.81|452.41|455.12|452.72|455.42|453.02|454.35|451.95|0
1656330000000|2022-06-27 11:40:00|455.04|452.64|454.81|452.41|455.42|453.02|454.5|452.1|0
1656330300000|2022-06-27 11:45:00|454.89|452.49|455.27|452.87|455.72|453.32|454.81|452.41|0
1656330600000|2022-06-27 11:50:00|454.96|452.56|455.72|453.32|455.88|453.48|454.96|452.56|0
1656330900000|2022-06-27 11:55:00|455.88|453.48|456.56|454.16|456.87|454.47|455.88|453.48|0
1656331200000|2022-06-27 12:00:00|456.49|454.09|456.18|453.78|456.79|454.39|455.72|453.32|0
1656331500000|2022-06-27 12:05:00|456.02|453.62|457.55|455.15|457.86|455.46|455.87|453.47|0
1656331800000|2022-06-27 12:10:00|457.71|455.31|457.55|455.15|459.09|456.69|456.48|454.08|0
1656332100000|2022-06-27 12:15:00|456.94|454.54|457.24|454.84|458.78|456.38|455.72|453.32|0
1656332400000|2022-06-27 12:20:00|457.09|454.69|458.31|455.91|458.47|456.07|456.94|454.54|0
1656332700000|2022-06-27 12:25:00|457.85|455.45|462|459.6|462|459.6|457.63|455.23|0
1656333000000|2022-06-27 12:30:00|461.39|458.99|464.63|462.23|465.25|462.85|460.46|458.06|0
1656333300000|2022-06-27 12:35:00|464.78|462.38|462.46|460.06|464.94|462.54|462.46|460.06|0
1656333600000|2022-06-27 12:40:00|462.54|460.14|461.54|459.14|463.23|460.83|460.92|458.52|0
1656333900000|2022-06-27 12:45:00|461.23|458.83|461.87|459.47|462.77|460.37|461.07|458.67|0
1656334200000|2022-06-27 12:50:00|462.03|459.63|464.12|461.72|464.19|461.79|461.26|458.86|0
1656334500000|2022-06-27 12:55:00|464.04|461.64|462.8|460.4|464.04|461.64|462.49|460.09|0
1656334800000|2022-06-27 13:00:00|462.49|460.09|460.94|458.54|462.8|460.4|460.48|458.08|0
1656335100000|2022-06-27 13:05:00|461.1|458.7|461.87|459.47|461.87|459.47|460.63|458.23|0
1656335400000|2022-06-27 13:10:00|462.02|459.62|460.32|457.92|462.64|460.24|460.17|457.77|0
1656335700000|2022-06-27 13:15:00|460.17|457.77|460.63|458.23|461.79|459.39|459.86|457.46|0
1656336000000|2022-06-27 13:20:00|460.78|458.38|459.86|457.46|460.94|458.54|458.78|456.38|0
1656336300000|2022-06-27 13:25:00|459.55|457.15|458.17|455.77|460.01|457.61|458.01|455.61|0
1656336600000|2022-06-27 13:30:00|458.78|456.38|469.07|466.67|469.61|467.21|456.94|454.54|0
1656336900000|2022-06-27 13:35:00|470.08|467.68|467.14|464.74|473.68|471.28|466.68|464.28|0
1656337200000|2022-06-27 13:40:00|467.46|465.06|472.46|470.06|474.04|471.64|467.46|465.06|0
1656337500000|2022-06-27 13:45:00|472.62|470.22|477.25|474.85|479.62|477.22|472.36|469.96|0
1656337800000|2022-06-27 13:50:00|477.57|475.17|470.32|467.92|478.52|476.12|470.01|467.61|0
1656338100000|2022-06-27 13:55:00|470.79|468.39|474.88|472.48|475.83|473.43|470.63|468.23|0
1656338400000|2022-06-27 14:00:00|474.96|472.56|465.16|462.76|474.96|472.56|463.91|461.51|0
1656338700000|2022-06-27 14:05:00|464.69|462.29|470.18|467.78|472.38|469.98|464.38|461.98|0
1656339000000|2022-06-27 14:10:00|469.87|467.47|471.29|468.89|473.73|471.33|469.08|466.68|0
1656339300000|2022-06-27 14:15:00|471.52|469.12|469.95|467.55|474.52|472.12|467.91|465.51|0
1656339600000|2022-06-27 14:20:00|470.1|467.7|470.73|468.33|472.62|470.22|465.71|463.31|0
1656339900000|2022-06-27 14:25:00|470.89|468.49|472.46|470.06|474.04|471.64|469.94|467.54|0
1656340200000|2022-06-27 14:30:00|473.57|471.17|470.11|467.71|474.04|471.64|467.9|465.5|0
1656340500000|2022-06-27 14:35:00|468.85|466.45|469.64|467.24|472.78|470.38|468.54|466.14|0
1656340800000|2022-06-27 14:40:00|469.79|467.39|465.73|463.33|471.2|468.8|465.57|463.17|0
1656341100000|2022-06-27 14:45:00|466.04|463.64|464.01|461.61|468.85|466.45|463.86|461.46|0
1656341400000|2022-06-27 14:50:00|463.7|461.3|460.73|458.33|464.01|461.61|460.14|457.74|0
1656341700000|2022-06-27 14:55:00|460.58|458.18|460.27|457.87|460.89|458.49|457.33|454.93|0
1656342000000|2022-06-27 15:00:00|459.96|457.56|462.13|459.73|463.06|460.66|459.03|456.63|0
1656342300000|2022-06-27 15:05:00|462.28|459.88|464.93|462.53|465.39|462.99|461.81|459.41|0
1656342600000|2022-06-27 15:10:00|465.55|463.15|463.83|461.43|466.17|463.77|462.74|460.34|0
1656342900000|2022-06-27 15:15:00|464.14|461.74|460.87|458.47|464.92|462.52|460.56|458.16|0
1656343200000|2022-06-27 15:20:00|461.03|458.63|456.23|453.83|461.8|459.4|455.43|453.03|0
1656343500000|2022-06-27 15:25:00|456.38|453.98|456.23|453.83|456.38|453.98|455|452.6|0
1656343800000|2022-06-27 15:30:00|456.07|453.67|459.47|457.07|459.62|457.22|456.07|453.67|0
1656344100000|2022-06-27 15:35:00|460.24|457.84|459.16|456.76|461.64|459.24|458.85|456.45|0
1656344400000|2022-06-27 15:40:00|459|456.6|456.38|453.98|459.55|457.15|455.61|453.21|0
1656344700000|2022-06-27 15:45:00|456.22|453.82|457.3|454.9|458.38|455.98|454.84|452.44|0
1656345000000|2022-06-27 15:50:00|457.61|455.21|459.15|456.75|459.62|457.22|457.3|454.9|0
1656345300000|2022-06-27 15:55:00|459.46|457.06|458.07|455.67|460.55|458.15|457.45|455.05|0
1656345600000|2022-06-27 16:00:00|458.53|456.13|462.41|460.01|463.65|461.25|457.3|454.9|0
1656345900000|2022-06-27 16:05:00|461.94|459.54|462.25|459.85|464.43|462.03|461.63|459.23|0
1656346200000|2022-06-27 16:10:00|462.09|459.69|463.18|460.78|464.27|461.87|461.63|459.23|0
1656346500000|2022-06-27 16:15:00|463.91|461.51|462.04|459.64|466.24|463.84|461.89|459.49|0
1656346800000|2022-06-27 16:20:00|461.89|459.49|465.15|462.75|465.3|462.9|461.27|458.87|0
1656347100000|2022-06-27 16:25:00|465.3|462.9|467.7|465.3|468.79|466.39|464.68|462.28|0
1656347400000|2022-06-27 16:30:00|468.17|465.77|470.2|467.8|471.3|468.9|468.01|465.61|0
1656347700000|2022-06-27 16:35:00|470.99|468.59|468.01|465.61|471.46|469.06|467.46|465.06|0
1656348000000|2022-06-27 16:40:00|468.16|465.76|465.04|462.64|468.63|466.23|465.04|462.64|0
1656348300000|2022-06-27 16:45:00|464.65|462.25|464.73|462.33|467.07|464.67|464.1|461.7|0
1656348600000|2022-06-27 16:50:00|465.04|462.64|463.01|460.61|465.51|463.11|462.55|460.15|0
1656348900000|2022-06-27 16:55:00|462.7|460.3|463.32|460.92|465.66|463.26|462.39|459.99|0
1656349200000|2022-06-27 17:00:00|462.7|460.3|467.22|464.82|468.31|465.91|462.7|460.3|0
1656349500000|2022-06-27 17:05:00|467.37|464.97|467.68|465.28|470.35|467.95|467.37|464.97|0
1656349800000|2022-06-27 17:10:00|467.61|465.21|464.21|461.81|467.61|465.21|463.59|461.19|0
1656350100000|2022-06-27 17:15:00|464.37|461.97|464.06|461.66|466.24|463.84|462.81|460.41|0
1656350400000|2022-06-27 17:20:00|463.74|461.34|464.68|462.28|466.08|463.68|463.12|460.72|0
1656350700000|2022-06-27 17:25:00|464.21|461.81|466.08|463.68|466.86|464.46|464.21|461.81|0
1656351000000|2022-06-27 17:30:00|466.55|464.15|467.8|465.4|468.43|466.03|465.93|463.53|0
1656351300000|2022-06-27 17:35:00|467.96|465.56|467.41|465.01|469.29|466.89|466.86|464.46|0
1656351600000|2022-06-27 17:40:00|467.8|465.4|470.47|468.07|471.57|469.17|467.02|464.62|0
1656351900000|2022-06-27 17:45:00|470.62|468.22|471.41|469.01|473.3|470.9|470.15|467.75|0
1656352200000|2022-06-27 17:50:00|470.94|468.54|470.15|467.75|471.88|469.48|469.05|466.65|0
1656352500000|2022-06-27 17:55:00|469.83|467.43|471.41|469.01|471.56|469.16|469.68|467.28|0
1656352800000|2022-06-27 18:00:00|471.56|469.16|469.89|467.49|474.3|471.9|469.42|467.02|0
1656353100000|2022-06-27 18:05:00|469.73|467.33|471.46|469.06|472.73|470.33|469.42|467.02|0
1656353400000|2022-06-27 18:10:00|471.31|468.91|469.73|467.33|472.57|470.17|468.79|466.39|0
1656353700000|2022-06-27 18:15:00|469.42|467.02|466.44|464.04|469.5|467.1|466.44|464.04|0
1656354000000|2022-06-27 18:20:00|466.28|463.88|467.84|465.44|468.79|466.39|466.28|463.88|0
1656354300000|2022-06-27 18:25:00|468.16|465.76|470.35|467.95|471.62|469.22|468.16|465.76|0
1656354600000|2022-06-27 18:30:00|470.67|468.27|467.52|465.12|471.77|469.37|467.52|465.12|0
1656354900000|2022-06-27 18:35:00|467.36|464.96|466.11|463.71|468.46|466.06|465.48|463.08|0
1656355200000|2022-06-27 18:40:00|466.03|463.63|467.99|465.59|468.93|466.53|466.03|463.63|0
1656355500000|2022-06-27 18:45:00|468.14|465.74|466.89|464.49|469.72|467.32|466.26|463.86|0
1656355800000|2022-06-27 18:50:00|467.04|464.64|468.77|466.37|469.87|467.47|467.04|464.64|0
1656356100000|2022-06-27 18:55:00|468.61|466.21|470.34|467.94|470.66|468.26|467.51|465.11|0
1656356400000|2022-06-27 19:00:00|470.66|468.26|475.24|472.84|475.72|473.32|469.55|467.15|0
1656356700000|2022-06-27 19:05:00|475.4|473|471.76|469.36|477.31|474.91|471.13|468.73|0
1656357000000|2022-06-27 19:10:00|472.07|469.67|467.82|465.42|472.23|469.83|467.66|465.26|0
1656357300000|2022-06-27 19:15:00|468.13|465.73|467.19|464.79|468.92|466.52|466.41|464.01|0
1656357600000|2022-06-27 19:20:00|467.35|464.95|469.23|466.83|469.86|467.46|467.03|464.63|0
1656357900000|2022-06-27 19:25:00|468.76|466.36|468.6|466.2|470.02|467.62|466.56|464.16|0
1656358200000|2022-06-27 19:30:00|468.76|466.36|471.75|469.35|471.91|469.51|468.76|466.36|0
1656358500000|2022-06-27 19:35:00|471.59|469.19|474.28|471.88|475.55|473.15|471.59|469.19|0
1656358800000|2022-06-27 19:40:00|474.6|472.2|468.44|466.04|475.23|472.83|468.44|466.04|0
1656359100000|2022-06-27 19:45:00|468.6|466.2|469.38|466.98|471.75|469.35|466.24|463.84|0
1656359400000|2022-06-27 19:50:00|469.07|466.67|475.54|473.14|477.45|475.05|469.07|466.67|0
1656359700000|2022-06-27 19:55:00|475.23|472.83|469.69|467.29|475.54|473.14|469.69|467.29|0
1656360000000|2022-06-27 20:00:00|468.28|465.88|467.96|465.56|469.53|467.13|466.39|463.99|0
1656360300000|2022-06-27 20:05:00|467.88|465.48|466.86|464.46|468.9|466.5|466.86|464.46|0
1656360600000|2022-06-27 20:10:00|467.02|464.62|467.64|465.24|468.11|465.71|466.23|463.83|0
1656360900000|2022-06-27 20:15:00|467.06|464.26|466.9|464.1|467.37|464.57|466.27|463.47|0
1656361200000|2022-06-27 20:20:00|467.06|464.26|464.13|461.33|467.21|464.41|463.74|460.94|0
1656361500000|2022-06-27 20:25:00|464.21|461.41|465.46|462.66|465.46|462.66|463.74|460.94|0
1656361800000|2022-06-27 20:30:00|465.3|462.5|465.46|462.66|465.77|462.97|464.83|462.03|0
1656362100000|2022-06-27 20:35:00|465.62|462.82|465.14|462.34|465.62|462.82|464.36|461.56|0
1656362400000|2022-06-27 20:40:00|465.3|462.5|465.46|462.66|465.77|462.97|464.99|462.19|0
1656362700000|2022-06-27 20:45:00|465.3|462.5|464.59|461.79|465.3|462.5|464.2|461.4|0
1656363000000|2022-06-27 20:50:00|464.51|461.71|464.82|462.02|465.14|462.34|464.04|461.24|0
1656363300000|2022-06-27 20:55:00|464.98|462.18|464.75|461.95|465.14|462.34|464.51|461.71|0
1656363600000|2022-06-27 21:00:00|464.96|462.16|464.39|461.59|464.96|462.16|464.39|461.59|0
1656363900000|2022-06-27 21:05:00|464.27|461.47|464.18|461.38|464.39|461.59|464.13|461.33|0
1656364200000|2022-06-27 21:10:00|464.25|461.45|464.22|461.42|464.25|461.45|464.09|461.29|0
1656364500000|2022-06-27 21:15:00|464.27|461.47|464.29|461.49|464.29|461.49|464.06|461.26|0
1656364800000|2022-06-27 21:20:00|464.26|461.46|464.38|461.58|464.47|461.67|464.26|461.46|0
1656365100000|2022-06-27 21:25:00|464.43|461.63|464.4|461.6|464.51|461.71|464.4|461.6|0
1656365400000|2022-06-27 21:30:00|464.42|461.62|464.47|461.67|464.58|461.78|464.4|461.6|0
1656365700000|2022-06-27 21:35:00|464.53|461.73|465.11|462.31|465.11|462.31|464.53|461.73|0
1656366000000|2022-06-27 21:40:00|465.06|462.26|465.7|462.9|465.7|462.9|465.06|462.26|0
1656366300000|2022-06-27 21:45:00|465.65|462.85|465.26|462.46|465.7|462.9|465.26|462.46|0
1656366600000|2022-06-27 21:50:00|465.24|462.44|465.24|462.44|465.49|462.69|465.11|462.31|0
1656366900000|2022-06-27 21:55:00|465.21|462.41|465.05|462.25|465.24|462.44|464.73|461.93|0
1656367200000|2022-06-27 22:00:00|463.79|460.99|466.77|463.97|467|464.2|463.63|460.83|0
1656367500000|2022-06-27 22:05:00|466.68|463.88|466.29|463.49|467|464.2|466.21|463.41|0
1656367800000|2022-06-27 22:10:00|466.21|463.41|466.52|463.72|467.31|464.51|465.74|462.94|0
1656368100000|2022-06-27 22:15:00|466.29|463.49|467.15|464.35|467.15|464.35|466.21|463.41|0
1656368400000|2022-06-27 22:20:00|466.99|464.19|467.15|464.35|467.46|464.66|466.84|464.04|0
1656368700000|2022-06-27 22:25:00|467.23|464.43|466.68|463.88|467.31|464.51|466.36|463.56|0
1656369000000|2022-06-27 22:30:00|466.76|463.96|466.67|463.87|467.15|464.35|466.52|463.72|0
1656369300000|2022-06-27 22:35:00|466.6|463.8|466.83|464.03|466.91|464.11|466.36|463.56|0
1656369600000|2022-06-27 22:40:00|466.67|463.87|466.67|463.87|466.99|464.19|466.67|463.87|0
1656369900000|2022-06-27 22:45:00|466.51|463.71|466.04|463.24|466.51|463.71|465.57|462.77|0
1656370200000|2022-06-27 22:50:00|466.12|463.32|465.72|462.92|466.2|463.4|465.57|462.77|0
1656370500000|2022-06-27 22:55:00|465.65|462.85|465.72|462.92|465.72|462.92|465.41|462.61|0
1656370800000|2022-06-27 23:00:00|465.57|462.77|464.62|461.82|465.88|463.08|464.23|461.43|0
1656371100000|2022-06-27 23:05:00|464.78|461.98|464.31|461.51|464.78|461.98|464.31|461.51|0
1656371400000|2022-06-27 23:10:00|464.15|461.35|464.23|461.43|464.78|461.98|463.52|460.72|0
1656371700000|2022-06-27 23:15:00|464.15|461.35|464.3|461.5|464.93|462.13|464.15|461.35|0
1656372000000|2022-06-27 23:20:00|464.23|461.43|464.46|461.66|464.62|461.82|464.15|461.35|0
1656372300000|2022-06-27 23:25:00|464.38|461.58|464.3|461.5|464.62|461.82|464.14|461.34|0
1656372600000|2022-06-27 23:30:00|464.23|461.43|464.77|461.97|464.77|461.97|464.23|461.43|0
1656372900000|2022-06-27 23:35:00|464.85|462.05|464.92|462.12|465.08|462.28|464.77|461.97|0
1656373200000|2022-06-27 23:40:00|465.01|462.21|465.55|462.75|465.55|462.75|464.92|462.12|0
1656373500000|2022-06-27 23:45:00|465.39|462.59|464.45|461.65|465.39|462.59|464.45|461.65|0
1656373800000|2022-06-27 23:50:00|464.61|461.81|466.33|463.53|466.33|463.53|464.53|461.73|0
1656374100000|2022-06-27 23:55:00|466.49|463.69|464.76|461.96|466.49|463.69|464.76|461.96|0
1656374400000|2022-06-28 00:00:00|464.92|462.12|461.79|458.99|465.07|462.27|460.54|457.74|0
1656374700000|2022-06-28 00:05:00|461.63|458.83|460.62|457.82|462.18|459.38|460.07|457.27|0
1656375000000|2022-06-28 00:10:00|460.69|457.89|461.16|458.36|461.24|458.44|459.91|457.11|0
1656375300000|2022-06-28 00:15:00|461|458.2|461.16|458.36|461.16|458.36|460.38|457.58|0
1656375600000|2022-06-28 00:20:00|461.31|458.51|462.09|459.29|462.49|459.69|461.31|458.51|0
1656375900000|2022-06-28 00:25:00|461.86|459.06|461.78|458.98|462.25|459.45|461.62|458.82|0
1656376200000|2022-06-28 00:30:00|461.86|459.06|461.31|458.51|461.93|459.13|461.31|458.51|0
1656376500000|2022-06-28 00:35:00|461.46|458.66|461.93|459.13|462.09|459.29|461.31|458.51|0
1656376800000|2022-06-28 00:40:00|461.85|459.05|461.77|458.97|462.09|459.29|461.46|458.66|0
1656377100000|2022-06-28 00:45:00|461.85|459.05|462.71|459.91|463.18|460.38|461.77|458.97|0
1656377400000|2022-06-28 00:50:00|462.55|459.75|463.8|461|464.67|461.87|462.55|459.75|0
1656377700000|2022-06-28 00:55:00|463.88|461.08|462.86|460.06|463.96|461.16|462.86|460.06|0
1656378000000|2022-06-28 01:00:00|463.02|460.22|462.7|459.9|463.17|460.37|462.55|459.75|0
1656378300000|2022-06-28 01:05:00|462.55|459.75|462.78|459.98|463.25|460.45|462.39|459.59|0
1656378600000|2022-06-28 01:10:00|462.7|459.9|461.92|459.12|463.09|460.29|461.76|458.96|0
1656378900000|2022-06-28 01:15:00|461.76|458.96|461.6|458.8|462.54|459.74|461.6|458.8|0
1656379200000|2022-06-28 01:20:00|461.76|458.96|463.32|460.52|463.32|460.52|461.6|458.8|0
1656379500000|2022-06-28 01:25:00|463.25|460.45|465.36|462.56|465.98|463.18|462.85|460.05|0
1656379800000|2022-06-28 01:30:00|465.2|462.4|465.67|462.87|466.46|463.66|464.26|461.46|0
1656380100000|2022-06-28 01:35:00|465.59|462.79|464.81|462.01|466.14|463.34|464.18|461.38|0
1656380400000|2022-06-28 01:40:00|464.73|461.93|465.82|463.02|465.82|463.02|464.25|461.45|0
1656380700000|2022-06-28 01:45:00|465.98|463.18|470.07|467.27|470.23|467.43|465.82|463.02|0
1656381000000|2022-06-28 01:50:00|470.23|467.43|471.81|469.01|472.13|469.33|469.28|466.48|0
1656381300000|2022-06-28 01:55:00|472.13|469.33|473.87|471.07|474.66|471.86|471.49|468.69|0
1656381600000|2022-06-28 02:00:00|473.71|470.91|472.12|469.32|473.71|470.91|471.49|468.69|0
1656381900000|2022-06-28 02:05:00|471.96|469.16|470.07|467.27|471.96|469.16|469.91|467.11|0
1656382200000|2022-06-28 02:10:00|470.06|467.26|471.49|468.69|471.65|468.85|469.91|467.11|0
1656382500000|2022-06-28 02:15:00|471.64|468.84|471.72|468.92|471.8|469|470.38|467.58|0
1656382800000|2022-06-28 02:20:00|471.64|468.84|473.78|470.98|474.97|472.17|471.64|468.84|0
1656383100000|2022-06-28 02:25:00|473.94|471.14|478.08|475.28|479.92|477.12|472.91|470.11|0
1656383400000|2022-06-28 02:30:00|478.48|475.68|476.88|474.08|479.27|476.47|476.88|474.08|0
1656383700000|2022-06-28 02:35:00|476.72|473.92|476.56|473.76|477.52|474.72|476.08|473.28|0
1656384000000|2022-06-28 02:40:00|476.4|473.6|477.03|474.23|477.6|474.8|476.08|473.28|0
1656384300000|2022-06-28 02:45:00|476.96|474.16|475.76|472.96|477.99|475.19|475.44|472.64|0
1656384600000|2022-06-28 02:50:00|475.92|473.12|475.12|472.32|475.92|473.12|474.33|471.53|0
1656384900000|2022-06-28 02:55:00|475.28|472.48|474.72|471.92|475.36|472.56|474.17|471.37|0
1656385200000|2022-06-28 03:00:00|474.32|471.52|474.48|471.68|475.2|472.4|474.32|471.52|0
1656385500000|2022-06-28 03:05:00|474.64|471.84|472.02|469.22|474.8|472|471.31|468.51|0
1656385800000|2022-06-28 03:10:00|472.18|469.38|473.21|470.41|473.37|470.57|472.1|469.3|0
1656386100000|2022-06-28 03:15:00|473.29|470.49|473.13|470.33|474.16|471.36|472.73|469.93|0
1656386400000|2022-06-28 03:20:00|473.21|470.41|473.84|471.04|474.63|471.83|473.21|470.41|0
1656386700000|2022-06-28 03:25:00|473.68|470.88|471.14|468.34|473.68|470.88|470.67|467.87|0
1656387000000|2022-06-28 03:30:00|470.83|468.03|470.98|468.18|471.14|468.34|469.49|466.69|0
1656387300000|2022-06-28 03:35:00|471.07|468.27|471.61|468.81|471.77|468.97|470.59|467.79|0
1656387600000|2022-06-28 03:40:00|471.54|468.74|471.14|468.34|471.61|468.81|470.82|468.02|0
1656387900000|2022-06-28 03:45:00|470.98|468.18|470.35|467.55|471.14|468.34|469.87|467.07|0
1656388200000|2022-06-28 03:50:00|470.27|467.47|471.29|468.49|471.93|469.13|470.03|467.23|0
1656388500000|2022-06-28 03:55:00|471.45|468.65|470.98|468.18|472.01|469.21|470.98|468.18|0
1656388800000|2022-06-28 04:00:00|470.97|468.17|469.79|466.99|471.29|468.49|469.79|466.99|0
1656389100000|2022-06-28 04:05:00|469.71|466.91|470.34|467.54|470.81|468.01|469.55|466.75|0
1656389400000|2022-06-28 04:10:00|470.5|467.7|470.5|467.7|470.97|468.17|470.34|467.54|0
1656389700000|2022-06-28 04:15:00|470.58|467.78|473.19|470.39|473.34|470.54|470.58|467.78|0
1656390000000|2022-06-28 04:20:00|473.11|470.31|472.55|469.75|473.5|470.7|472.39|469.59|0
1656390300000|2022-06-28 04:25:00|472.63|469.83|472.07|469.27|473.18|470.38|471.91|469.11|0
1656390600000|2022-06-28 04:30:00|472|469.2|469.23|466.43|472.07|469.27|469.23|466.43|0
1656390900000|2022-06-28 04:35:00|469.15|466.35|469.07|466.27|469.22|466.42|468.44|465.64|0
1656391200000|2022-06-28 04:40:00|468.91|466.11|470.01|467.21|470.33|467.53|468.75|465.95|0
1656391500000|2022-06-28 04:45:00|469.94|467.14|470.01|467.21|470.64|467.84|469.78|466.98|0
1656391800000|2022-06-28 04:50:00|470.17|467.37|471.2|468.4|471.67|468.87|470.01|467.21|0
1656392100000|2022-06-28 04:55:00|471.11|468.31|471.11|468.31|471.75|468.95|471.04|468.24|0
1656392400000|2022-06-28 05:00:00|471.04|468.24|470.32|467.52|471.19|468.39|468.59|465.79|0
1656392700000|2022-06-28 05:05:00|470.48|467.68|468.82|466.02|471.11|468.31|468.51|465.71|0
1656393000000|2022-06-28 05:10:00|468.74|465.94|468.9|466.1|469.53|466.73|468.42|465.62|0
1656393300000|2022-06-28 05:15:00|468.82|466.02|469.37|466.57|469.68|466.88|468.74|465.94|0
1656393600000|2022-06-28 05:20:00|469.45|466.65|469.76|466.96|470.24|467.44|469.21|466.41|0
1656393900000|2022-06-28 05:25:00|470|467.2|469.68|466.88|470.63|467.83|468.89|466.09|0
1656394200000|2022-06-28 05:30:00|469.36|466.56|468.42|465.62|469.84|467.04|468.42|465.62|0
1656394500000|2022-06-28 05:35:00|468.57|465.77|466.84|464.04|468.57|465.77|465.9|463.1|0
1656394800000|2022-06-28 05:40:00|466.76|463.96|467.62|464.82|468.1|465.3|466.37|463.57|0
1656395100000|2022-06-28 05:45:00|467.31|464.51|467.15|464.35|468.1|465.3|466.68|463.88|0
1656395400000|2022-06-28 05:50:00|467.31|464.51|467.62|464.82|467.94|465.14|466.84|464.04|0
1656395700000|2022-06-28 05:55:00|467.55|464.75|467.3|464.5|467.62|464.82|466.36|463.56|0
1656396000000|2022-06-28 06:00:00|466.68|463.88|463.85|461.05|466.99|464.19|463.85|461.05|0
1656396300000|2022-06-28 06:05:00|464.32|461.52|459.32|456.52|464.79|461.99|458.85|456.05|0
1656396600000|2022-06-28 06:10:00|459.47|456.67|458.11|455.31|459.63|456.83|454.66|451.86|0
1656396900000|2022-06-28 06:15:00|458.27|455.47|457.8|455|458.81|456.01|456.1|453.3|0
1656397200000|2022-06-28 06:20:00|457.95|455.15|457.8|455|458.26|455.46|456.87|454.07|0
1656397500000|2022-06-28 06:25:00|457.88|455.08|457.18|454.38|458.11|455.31|457.02|454.22|0
1656397800000|2022-06-28 06:30:00|457.02|454.22|458.49|455.69|459.03|456.23|456.87|454.07|0
1656398100000|2022-06-28 06:35:00|458.41|455.61|458.88|456.08|460.27|457.47|458.34|455.54|0
1656398400000|2022-06-28 06:40:00|459.19|456.39|457.64|454.84|459.34|456.54|457.17|454.37|0
1656398700000|2022-06-28 06:45:00|457.87|455.07|457.79|454.99|458.41|455.61|457.02|454.22|0
1656399000000|2022-06-28 06:50:00|457.63|454.83|458.33|455.53|458.95|456.15|457.48|454.68|0
1656399300000|2022-06-28 06:55:00|458.41|455.61|459.33|456.53|459.8|457|458.33|455.53|0
1656399600000|2022-06-28 07:00:00|459.42|456.62|457.24|454.44|459.42|456.62|455.93|453.13|0
1656399900000|2022-06-28 07:05:00|457.04|454.64|456.07|453.67|458.66|456.26|455.37|452.97|0
1656400200000|2022-06-28 07:10:00|456.29|453.89|450.37|447.97|456.29|453.89|448.91|446.51|0
1656400500000|2022-06-28 07:15:00|450.6|448.2|453.82|451.42|453.82|451.42|450.14|447.74|0
1656400800000|2022-06-28 07:20:00|453.67|451.27|455.75|453.35|457.3|454.9|453.29|450.89|0
1656401100000|2022-06-28 07:25:00|455.83|453.43|460.01|457.61|460.63|458.23|455.67|453.27|0
1656401400000|2022-06-28 07:30:00|459.93|457.53|461.43|459.03|462.96|460.56|459.93|457.53|0
1656401700000|2022-06-28 07:35:00|461.74|459.34|462.99|460.59|462.99|460.59|459.64|457.24|0
1656402000000|2022-06-28 07:40:00|462.52|460.12|462.99|460.59|463.23|460.83|461.51|459.11|0
1656402300000|2022-06-28 07:45:00|463.07|460.67|464.95|462.55|465.96|463.56|461.66|459.26|0
1656402600000|2022-06-28 07:50:00|464.71|462.31|461.58|459.18|465.18|462.78|460.72|458.32|0
1656402900000|2022-06-28 07:55:00|461.5|459.1|460.33|457.93|462.05|459.65|460.17|457.77|0
1656403200000|2022-06-28 08:00:00|460.26|457.86|458|455.6|460.95|458.55|457.84|455.44|0
1656403500000|2022-06-28 08:05:00|458.15|455.75|459.08|456.68|459.08|456.68|456.6|454.2|0
1656403800000|2022-06-28 08:10:00|458.85|456.45|459.08|456.68|459.39|456.99|458.46|456.06|0
1656404100000|2022-06-28 08:15:00|459.16|456.76|458.92|456.52|459.55|457.15|457.84|455.44|0
1656404400000|2022-06-28 08:20:00|458.77|456.37|458.34|455.94|459.12|456.72|456.83|454.43|0
1656404700000|2022-06-28 08:25:00|458.11|455.71|457.41|455.01|458.42|456.02|457.1|454.7|0
1656405000000|2022-06-28 08:30:00|457.33|454.93|458.96|456.56|458.96|456.56|457.25|454.85|0
1656405300000|2022-06-28 08:35:00|459.27|456.87|456.32|453.92|459.27|456.87|456.17|453.77|0
1656405600000|2022-06-28 08:40:00|456.48|454.08|458.18|455.78|458.33|455.93|456.48|454.08|0
1656405900000|2022-06-28 08:45:00|458.33|455.93|457.87|455.47|458.8|456.4|457.25|454.85|0
1656406200000|2022-06-28 08:50:00|457.95|455.55|456.63|454.23|457.95|455.55|456.63|454.23|0
1656406500000|2022-06-28 08:55:00|456.47|454.07|454.62|452.22|456.71|454.31|454.46|452.06|0
1656406800000|2022-06-28 09:00:00|454.93|452.53|454.77|452.37|455.47|453.07|454.31|451.91|0
1656407100000|2022-06-28 09:05:00|455|452.6|454|451.6|455|452.6|453.69|451.29|0
1656407400000|2022-06-28 09:10:00|453.84|451.44|452.76|450.36|453.84|451.44|452.3|449.9|0
1656407700000|2022-06-28 09:15:00|452.46|450.06|455.38|452.98|455.38|452.98|452.46|450.06|0
1656408000000|2022-06-28 09:20:00|455.07|452.67|455|452.6|455.38|452.98|453.92|451.52|0
1656408300000|2022-06-28 09:25:00|454.92|452.52|454.14|451.74|455.07|452.67|453.61|451.21|0
1656408600000|2022-06-28 09:30:00|454.22|451.82|456.46|454.06|456.77|454.37|453.83|451.43|0
1656408900000|2022-06-28 09:35:00|456.3|453.9|457.69|455.29|458.32|455.92|455.99|453.59|0
1656409200000|2022-06-28 09:40:00|457.62|455.22|458.62|456.22|458.93|456.53|457.46|455.06|0
1656409500000|2022-06-28 09:45:00|458.55|456.15|458.47|456.07|459.09|456.69|457.38|454.98|0
1656409800000|2022-06-28 09:50:00|458.31|455.91|457.22|454.82|458.31|455.91|455.91|453.51|0
1656410100000|2022-06-28 09:55:00|457.3|454.9|458.39|455.99|458.93|456.53|456.6|454.2|0
1656410400000|2022-06-28 10:00:00|458.46|456.06|458.08|455.68|458.54|456.14|456.91|454.51|0
1656410700000|2022-06-28 10:05:00|458.15|455.75|458.77|456.37|459|456.6|457.45|455.05|0
1656411000000|2022-06-28 10:10:00|459.39|456.99|459.16|456.76|459.54|457.14|458.3|455.9|0
1656411300000|2022-06-28 10:15:00|459.08|456.68|458.61|456.21|459.23|456.83|458.3|455.9|0
1656411600000|2022-06-28 10:20:00|458.69|456.29|457.21|454.81|458.77|456.37|456.75|454.35|0
1656411900000|2022-06-28 10:25:00|457.52|455.12|457.14|454.74|457.91|455.51|456.9|454.5|0
1656412200000|2022-06-28 10:30:00|457.29|454.89|455.59|453.19|457.37|454.97|455.51|453.11|0
1656412500000|2022-06-28 10:35:00|455.66|453.26|456.13|453.73|456.59|454.19|455.66|453.26|0
1656412800000|2022-06-28 10:40:00|455.97|453.57|456.82|454.42|457.67|455.27|455.66|453.26|0
1656413100000|2022-06-28 10:45:00|456.9|454.5|456.9|454.5|457.52|455.12|456.12|453.72|0
1656413400000|2022-06-28 10:50:00|456.98|454.58|455.66|453.26|457.36|454.96|455.66|453.26|0
1656413700000|2022-06-28 10:55:00|455.58|453.18|454.96|452.56|456.27|453.87|454.35|451.95|0
1656414000000|2022-06-28 11:00:00|455.12|452.72|456.43|454.03|457.05|454.65|454.88|452.48|0
1656414300000|2022-06-28 11:05:00|456.73|454.33|454.72|452.32|456.97|454.57|454.72|452.32|0
1656414600000|2022-06-28 11:10:00|454.57|452.17|454.72|452.32|455.5|453.1|454.41|452.01|0
1656414900000|2022-06-28 11:15:00|455.03|452.63|455.03|452.63|455.34|452.94|454.72|452.32|0
1656415200000|2022-06-28 11:20:00|454.88|452.48|454.87|452.47|455.49|453.09|454.65|452.25|0
1656415500000|2022-06-28 11:25:00|455.03|452.63|453.26|450.86|455.73|453.33|453.18|450.78|0
1656415800000|2022-06-28 11:30:00|453.33|450.93|453.94|451.54|454.18|451.78|453.33|450.93|0
1656416100000|2022-06-28 11:35:00|454.1|451.7|454.79|452.39|455.18|452.78|453.79|451.39|0
1656416400000|2022-06-28 11:40:00|454.87|452.47|453.94|451.54|455.18|452.78|453.87|451.47|0
1656416700000|2022-06-28 11:45:00|454.1|451.7|454.56|452.16|454.71|452.31|453.94|451.54|0
1656417000000|2022-06-28 11:50:00|454.64|452.24|455.25|452.85|455.94|453.54|454.56|452.16|0
1656417300000|2022-06-28 11:55:00|455.33|452.93|454.86|452.46|456.41|454.01|454.71|452.31|0
1656417600000|2022-06-28 12:00:00|455.02|452.62|454.7|452.3|455.79|453.39|454.24|451.84|0
1656417900000|2022-06-28 12:05:00|454.86|452.46|455.63|453.23|456.09|453.69|454.55|452.15|0
1656418200000|2022-06-28 12:10:00|455.56|453.16|456.09|453.69|456.87|454.47|455.48|453.08|0
1656418500000|2022-06-28 12:15:00|456.4|454|458.41|456.01|458.88|456.48|455.4|453|0
1656418800000|2022-06-28 12:20:00|458.57|456.17|459.65|457.25|461.36|458.96|458.1|455.7|0
1656419100000|2022-06-28 12:25:00|459.81|457.41|463.23|460.83|463.55|461.15|459.65|457.25|0
1656419400000|2022-06-28 12:30:00|463.08|460.68|464.64|462.24|464.95|462.55|461.36|458.96|0
1656419700000|2022-06-28 12:35:00|464.48|462.08|462.14|459.74|464.64|462.24|461.83|459.43|0
1656420000000|2022-06-28 12:40:00|461.98|459.58|461.05|458.65|461.98|459.58|459.8|457.4|0
1656420300000|2022-06-28 12:45:00|460.89|458.49|460.42|458.02|460.89|458.49|459.96|457.56|0
1656420600000|2022-06-28 12:50:00|460.27|457.87|459.8|457.4|461.04|458.64|459.18|456.78|0
1656420900000|2022-06-28 12:55:00|459.95|457.55|459.33|456.93|459.95|457.55|458.86|456.46|0
1656421200000|2022-06-28 13:00:00|459.17|456.77|458.55|456.15|459.17|456.77|457.93|455.53|0
1656421500000|2022-06-28 13:05:00|458.4|456|457.77|455.37|458.4|456|457.16|454.76|0
1656421800000|2022-06-28 13:10:00|457.62|455.22|459.17|456.77|459.79|457.39|457.46|455.06|0
1656422100000|2022-06-28 13:15:00|459.32|456.92|458.08|455.68|459.32|456.92|457.93|455.53|0
1656422400000|2022-06-28 13:20:00|457.93|455.53|458.54|456.14|458.85|456.45|457.31|454.91|0
1656422700000|2022-06-28 13:25:00|458.39|455.99|458.54|456.14|459.71|457.31|457.46|455.06|0
1656423000000|2022-06-28 13:30:00|459.32|456.92|444.87|442.47|459.32|456.92|443.2|440.8|0
1656423300000|2022-06-28 13:35:00|444.41|442.01|441.7|439.3|446.16|443.76|439.88|437.48|0
1656423600000|2022-06-28 13:40:00|442.31|439.91|442.92|440.52|445.35|442.95|441.1|438.7|0
1656423900000|2022-06-28 13:45:00|442.16|439.76|442.15|439.75|447.19|444.79|441.85|439.45|0
1656424200000|2022-06-28 13:50:00|441.85|439.45|443.26|440.86|443.98|441.58|441.7|439.3|0
1656424500000|2022-06-28 13:55:00|443.41|441.01|447.6|445.2|449.82|447.42|442.95|440.55|0
1656424800000|2022-06-28 14:00:00|447.91|445.51|453.2|450.8|454.43|452.03|445.69|443.29|0
1656425100000|2022-06-28 14:05:00|453.66|451.26|457.36|454.96|459.54|457.14|452.97|450.57|0
1656425400000|2022-06-28 14:10:00|457.67|455.27|454.26|451.86|457.67|455.27|453.79|451.39|0
1656425700000|2022-06-28 14:15:00|454.57|452.17|457.52|455.12|457.52|455.12|453.72|451.32|0
1656426000000|2022-06-28 14:20:00|457.83|455.43|459.85|457.45|462.12|459.72|456.58|454.18|0
1656426300000|2022-06-28 14:25:00|460.01|457.61|461.91|459.51|462.06|459.66|458.29|455.89|0
1656426600000|2022-06-28 14:30:00|462.85|460.45|468.98|466.58|468.98|466.58|461.75|459.35|0
1656426900000|2022-06-28 14:35:00|469.45|467.05|465.06|462.66|469.61|467.21|464.43|462.03|0
1656427200000|2022-06-28 14:40:00|465.22|462.82|464.9|462.5|469.63|467.23|464.59|462.19|0
1656427500000|2022-06-28 14:45:00|465.37|462.97|471.05|468.65|472.79|470.39|465.37|462.97|0
1656427800000|2022-06-28 14:50:00|470.73|468.33|472|469.6|473.9|471.5|469.63|467.23|0
1656428100000|2022-06-28 14:55:00|471.84|469.44|467.26|464.86|472.16|469.76|467.26|464.86|0
1656428400000|2022-06-28 15:00:00|467.41|465.01|468.04|465.64|470.57|468.17|466.31|463.91|0
1656428700000|2022-06-28 15:05:00|467.73|465.33|469.93|467.53|471.04|468.64|467.25|464.85|0
1656429000000|2022-06-28 15:10:00|469.46|467.06|468.2|465.8|470.88|468.48|467.56|465.16|0
1656429300000|2022-06-28 15:15:00|468.36|465.96|474.68|472.28|475|472.6|468.04|465.64|0
1656429600000|2022-06-28 15:20:00|474.53|472.13|480.91|478.51|480.91|478.51|473.89|471.49|0
1656429900000|2022-06-28 15:25:00|480.75|478.35|487.03|484.63|487.46|485.06|480.27|477.87|0
1656430200000|2022-06-28 15:30:00|487.51|485.11|483.37|480.97|487.51|485.11|482.89|480.49|0
1656430500000|2022-06-28 15:35:00|483.53|481.13|489.68|487.28|489.84|487.44|483.05|480.65|0
1656430800000|2022-06-28 15:40:00|488.71|486.31|493.59|491.19|494.24|491.84|488.71|486.31|0
1656431100000|2022-06-28 15:45:00|493.43|491.03|492.86|490.46|494.65|492.25|491.14|488.74|0
1656431400000|2022-06-28 15:50:00|493.18|490.78|496.6|494.2|497.09|494.69|492.69|490.29|0
1656431700000|2022-06-28 15:55:00|496.85|494.45|497.42|495.02|499.65|497.25|494.96|492.56|0
1656432000000|2022-06-28 16:00:00|497.75|495.35|501.86|499.46|502.19|499.79|496.43|494.03|0
1656432300000|2022-06-28 16:05:00|501.69|499.29|497.54|495.14|501.98|499.58|497.38|494.98|0
1656432600000|2022-06-28 16:10:00|498.36|495.96|497.05|494.65|498.36|495.96|494.27|491.87|0
1656432900000|2022-06-28 16:15:00|497.54|495.14|497.54|495.14|502.14|499.74|497.54|495.14|0
1656433200000|2022-06-28 16:20:00|498.19|495.79|495.61|493.21|498.52|496.12|494.95|492.55|0
1656433500000|2022-06-28 16:25:00|495.93|493.53|492.67|490.27|496.1|493.7|492.67|490.27|0
1656433800000|2022-06-28 16:30:00|492.18|489.78|497.9|495.5|497.9|495.5|492.18|489.78|0
1656434100000|2022-06-28 16:35:00|498.23|495.83|493.8|491.4|498.23|495.83|492.99|490.59|0
1656434400000|2022-06-28 16:40:00|493.48|491.08|491.5|489.1|494.13|491.73|491.01|488.61|0
1656434700000|2022-06-28 16:45:00|491.33|488.93|493.12|490.72|493.61|491.21|490.2|487.8|0
1656435000000|2022-06-28 16:50:00|492.96|490.56|495.83|493.43|495.83|493.43|492.23|489.83|0
1656435300000|2022-06-28 16:55:00|495.66|493.26|493.69|491.29|495.83|493.43|492.55|490.15|0
1656435600000|2022-06-28 17:00:00|494.02|491.62|496.81|494.41|498.94|496.54|493.69|491.29|0
1656435900000|2022-06-28 17:05:00|496.15|493.75|503.57|501.17|503.57|501.17|496.15|493.75|0
1656436200000|2022-06-28 17:10:00|503.9|501.5|505.36|502.96|506.03|503.63|502.08|499.68|0
1656436500000|2022-06-28 17:15:00|505.53|503.13|503.77|501.37|505.53|503.13|501.78|499.38|0
1656436800000|2022-06-28 17:20:00|504.1|501.7|502.71|500.31|506.26|503.86|502.11|499.71|0
1656437100000|2022-06-28 17:25:00|502.87|500.47|500.39|497.99|505.36|502.96|499.57|497.17|0
1656437400000|2022-06-28 17:30:00|500.72|498.32|502.71|500.31|502.71|500.31|499.24|496.84|0
1656437700000|2022-06-28 17:35:00|502.87|500.47|504.86|502.46|506.35|503.95|502.54|500.14|0
1656438000000|2022-06-28 17:40:00|505.35|502.95|503.53|501.13|506.02|503.62|502.13|499.73|0
1656438300000|2022-06-28 17:45:00|503.7|501.3|503.03|500.63|504.19|501.79|501.54|499.14|0
1656438600000|2022-06-28 17:50:00|502.87|500.47|503.78|501.38|503.86|501.46|501.05|498.65|0
1656438900000|2022-06-28 17:55:00|503.86|501.46|503.69|501.29|504.52|502.12|502.04|499.64|0
1656439200000|2022-06-28 18:00:00|504.68|502.28|503.85|501.45|504.68|502.28|498.9|496.5|0
1656439500000|2022-06-28 18:05:00|504.35|501.95|507.01|504.61|507.51|505.11|503.36|500.96|0
1656439800000|2022-06-28 18:10:00|507.17|504.77|510.34|507.94|511|508.6|506.17|503.77|0
1656440100000|2022-06-28 18:15:00|510.5|508.1|512.68|510.28|512.84|510.44|509.33|506.93|0
1656440400000|2022-06-28 18:20:00|512.84|510.44|514.3|511.42|514.7|511.82|511.74|508.86|0
1656440700000|2022-06-28 18:25:00|514.46|511.58|512.62|509.74|514.8|511.92|512.29|509.41|0
1656441000000|2022-06-28 18:30:00|513.29|510.41|516.64|513.76|516.81|513.93|513.29|510.41|0
1656441300000|2022-06-28 18:35:00|516.81|513.93|518.99|516.11|519.16|516.28|516.64|513.76|0
1656441600000|2022-06-28 18:40:00|519.16|516.28|517.59|514.71|520.17|517.29|517.42|514.54|0
1656441900000|2022-06-28 18:45:00|517.42|514.54|511.48|508.6|517.93|515.05|511.32|508.44|0
1656442200000|2022-06-28 18:50:00|511.65|508.77|512.82|509.94|514.16|511.28|511.32|508.44|0
1656442500000|2022-06-28 18:55:00|512.65|509.77|514.49|511.61|515|512.12|511.65|508.77|0
1656442800000|2022-06-28 19:00:00|514.83|511.95|518.02|515.14|518.19|515.31|512.15|509.27|0
1656443100000|2022-06-28 19:05:00|517.85|514.97|517.85|514.97|519.53|516.65|517.01|514.13|0
1656443400000|2022-06-28 19:10:00|517.68|514.8|516.41|513.53|519.53|516.65|515.33|512.45|0
1656443700000|2022-06-28 19:15:00|516.25|513.37|514.56|511.68|517.93|515.05|514.06|511.18|0
1656444000000|2022-06-28 19:20:00|514.73|511.85|511.55|508.67|516.75|513.87|511.21|508.33|0
1656444300000|2022-06-28 19:25:00|511.04|508.16|512.17|509.77|515.45|513.05|511.04|508.16|0
1656444600000|2022-06-28 19:30:00|513.17|510.77|514.01|511.61|514.52|512.12|510.65|508.25|0
1656444900000|2022-06-28 19:35:00|513.68|511.28|512.92|510.52|515.95|513.55|512.33|509.93|0
1656445200000|2022-06-28 19:40:00|512.75|510.35|515.78|513.38|517.13|514.73|512.08|509.68|0
1656445500000|2022-06-28 19:45:00|515.95|513.55|516.28|513.88|518.31|515.91|514.43|512.03|0
1656445800000|2022-06-28 19:50:00|515.95|513.55|514.18|511.78|519.32|516.92|514.09|511.69|0
1656446100000|2022-06-28 19:55:00|514.09|511.69|517.93|515.53|518.94|516.54|514.09|511.69|0
1656446400000|2022-06-28 20:00:00|518.1|515.7|518.77|516.37|520.13|517.73|516.07|513.67|0
1656446700000|2022-06-28 20:05:00|518.6|516.2|519.45|517.05|519.79|517.39|518.6|516.2|0
1656447000000|2022-06-28 20:10:00|519.28|516.88|518.09|515.69|519.28|516.88|517.25|514.85|0
1656447300000|2022-06-28 20:15:00|518.12|515.32|517.7|514.9|519.14|516.34|517.62|514.82|0
1656447600000|2022-06-28 20:20:00|517.45|514.65|515.76|512.96|517.79|514.99|515.59|512.79|0
1656447900000|2022-06-28 20:25:00|515.85|513.05|516.26|513.46|517.28|514.48|515.85|513.05|0
1656448200000|2022-06-28 20:30:00|516.6|513.8|516.26|513.46|516.6|513.8|516.1|513.3|0
1656448500000|2022-06-28 20:35:00|516.43|513.63|516.85|514.05|517.53|514.73|516.35|513.55|0
1656448800000|2022-06-28 20:40:00|516.68|513.88|517.52|514.72|517.52|514.72|516.68|513.88|0
1656449100000|2022-06-28 20:45:00|517.36|514.56|518.53|515.73|519.04|516.24|517.19|514.39|0
1656449400000|2022-06-28 20:50:00|518.7|515.9|517.94|515.14|518.87|516.07|517.86|515.06|0
1656449700000|2022-06-28 20:55:00|518.03|515.23|516.76|513.96|518.03|515.23|516.34|513.54|0
1656450000000|2022-06-28 21:00:00|516.88|514.08|517.3|514.5|517.62|514.82|516.8|514|0
1656450300000|2022-06-28 21:05:00|516.93|514.13|516.46|513.66|517.1|514.3|515.91|513.11|0
1656450600000|2022-06-28 21:10:00|516.16|513.36|516.41|513.61|516.46|513.66|516.16|513.36|0
1656450900000|2022-06-28 21:15:00|516.38|513.58|516.63|513.83|516.95|514.15|516.23|513.43|0
1656451200000|2022-06-28 21:20:00|516.75|513.95|517.09|514.29|517.3|514.5|516.65|513.85|0
1656451500000|2022-06-28 21:25:00|517.12|514.32|517.37|514.57|517.44|514.64|517.12|514.32|0
1656451800000|2022-06-28 21:30:00|517.24|514.44|517.22|514.42|517.37|514.57|517.19|514.39|0
1656452100000|2022-06-28 21:35:00|517.19|514.39|517.31|514.51|517.31|514.51|517.19|514.39|0
1656452400000|2022-06-28 21:40:00|517.22|514.42|517.31|514.51|517.31|514.51|517.19|514.39|0
1656452700000|2022-06-28 21:45:00|517.29|514.49|517.04|514.24|517.29|514.49|516.86|514.06|0
1656453000000|2022-06-28 21:50:00|517.16|514.36|517.36|514.56|517.36|514.56|516.84|514.04|0
1656453300000|2022-06-28 21:55:00|517.38|514.58|516.81|514.01|517.53|514.73|516.74|513.94|0
1656453600000|2022-06-28 22:00:00|516.74|513.94|516.74|513.94|517.84|515.04|516.66|513.86|0
1656453900000|2022-06-28 22:05:00|516.66|513.86|516.15|513.35|517.33|514.53|516.07|513.27|0
1656454200000|2022-06-28 22:10:00|516.07|513.27|516.65|513.85|516.91|514.11|515.23|512.43|0
1656454500000|2022-06-28 22:15:00|516.32|513.52|516.15|513.35|516.48|513.68|515.81|513.01|0
1656454800000|2022-06-28 22:20:00|516.06|513.26|516.4|513.6|516.99|514.19|515.98|513.18|0
1656455100000|2022-06-28 22:25:00|516.48|513.68|515.73|512.93|516.48|513.68|515.3|512.5|0
1656455400000|2022-06-28 22:30:00|515.47|512.67|515.3|512.5|515.72|512.92|515.13|512.33|0
1656455700000|2022-06-28 22:35:00|515.22|512.42|515.13|512.33|515.97|513.17|514.96|512.16|0
1656456000000|2022-06-28 22:40:00|515.3|512.5|515.46|512.66|516.06|513.26|515.3|512.5|0
1656456300000|2022-06-28 22:45:00|515.3|512.5|515.38|512.58|515.55|512.75|514.96|512.16|0
1656456600000|2022-06-28 22:50:00|515.46|512.66|514.45|511.65|515.55|512.75|514.45|511.65|0
1656456900000|2022-06-28 22:55:00|514.62|511.82|514.45|511.65|514.96|512.16|514.45|511.65|0
1656457200000|2022-06-28 23:00:00|514.62|511.82|517.48|514.68|517.82|515.02|514.54|511.74|0
1656457500000|2022-06-28 23:05:00|517.31|514.51|517.64|514.84|517.98|515.18|516.55|513.75|0
1656457800000|2022-06-28 23:10:00|517.48|514.68|517.64|514.84|517.9|515.1|516.97|514.17|0
1656458100000|2022-06-28 23:15:00|517.47|514.67|517.81|515.01|518.49|515.69|517.47|514.67|0
1656458400000|2022-06-28 23:20:00|517.73|514.93|515.96|513.16|518.15|515.35|515.28|512.48|0
1656458700000|2022-06-28 23:25:00|516.04|513.24|515.45|512.65|516.29|513.49|515.12|512.32|0
1656459000000|2022-06-28 23:30:00|515.62|512.82|515.45|512.65|515.87|513.07|515.11|512.31|0
1656459300000|2022-06-28 23:35:00|515.62|512.82|515.62|512.82|516.63|513.83|515.45|512.65|0
1656459600000|2022-06-28 23:40:00|515.61|512.81|515.11|512.31|515.95|513.15|515.11|512.31|0
1656459900000|2022-06-28 23:45:00|514.94|512.14|514.94|512.14|515.11|512.31|514.27|511.47|0
1656460200000|2022-06-28 23:50:00|515.11|512.31|516.11|513.31|516.11|513.31|514.94|512.14|0
1656460500000|2022-06-28 23:55:00|516.28|513.48|515.78|512.98|517.04|514.24|515.53|512.73|0
1656460800000|2022-06-29 00:00:00|515.94|513.14|515.86|513.06|516.79|513.99|514.77|511.97|0
1656461100000|2022-06-29 00:05:00|516.11|513.31|514.26|511.46|516.62|513.82|512.75|509.95|0
1656461400000|2022-06-29 00:10:00|514.43|511.63|515.6|512.8|515.94|513.14|513.25|510.45|0
1656461700000|2022-06-29 00:15:00|515.1|512.3|514.09|511.29|515.52|512.72|513.67|510.87|0
1656462000000|2022-06-29 00:20:00|513.84|511.04|518.13|515.33|518.8|516|513.84|511.04|0
1656462300000|2022-06-29 00:25:00|518.21|515.41|516.53|513.73|518.46|515.66|516.44|513.64|0
1656462600000|2022-06-29 00:30:00|516.44|513.64|516.94|514.14|517.28|514.48|514.76|511.96|0
1656462900000|2022-06-29 00:35:00|516.86|514.06|519.64|516.84|519.64|516.84|516.61|513.81|0
1656463200000|2022-06-29 00:40:00|519.47|516.67|520.82|518.02|520.82|518.02|518.96|516.16|0
1656463500000|2022-06-29 00:45:00|520.48|517.68|520.82|518.02|520.82|518.02|519.81|517.01|0
1656463800000|2022-06-29 00:50:00|520.74|517.94|520.82|518.02|520.82|518.02|519.81|517.01|0
1656464100000|2022-06-29 00:55:00|520.99|518.19|520.31|517.51|521.16|518.36|520.14|517.34|0
1656464400000|2022-06-29 01:00:00|520.48|517.68|518.62|515.82|520.91|518.11|518.62|515.82|0
1656464700000|2022-06-29 01:05:00|518.79|515.99|519.29|516.49|520.31|517.51|518.79|515.99|0
1656465000000|2022-06-29 01:10:00|519.46|516.66|518.79|515.99|519.97|517.17|518.79|515.99|0
1656465300000|2022-06-29 01:15:00|518.95|516.15|518.45|515.65|519.38|516.58|518.45|515.65|0
1656465600000|2022-06-29 01:20:00|518.11|515.31|518.19|515.39|519.29|516.49|517.43|514.63|0
1656465900000|2022-06-29 01:25:00|518.28|515.48|515.92|513.12|518.44|515.64|515.92|513.12|0
1656466200000|2022-06-29 01:30:00|516.08|513.28|515.91|513.11|516.59|513.79|514.49|511.69|0
1656466500000|2022-06-29 01:35:00|515.75|512.95|514.74|511.94|516.25|513.45|513.39|510.59|0
1656466800000|2022-06-29 01:40:00|514.82|512.02|516.58|513.78|517.26|514.46|514.49|511.69|0
1656467100000|2022-06-29 01:45:00|516.42|513.62|517.76|514.96|517.76|514.96|516.25|513.45|0
1656467400000|2022-06-29 01:50:00|517.93|515.13|516.84|514.04|518.1|515.3|516.41|513.61|0
1656467700000|2022-06-29 01:55:00|517|514.2|516.75|513.95|517.25|514.45|516.24|513.44|0
1656468000000|2022-06-29 02:00:00|516.58|513.78|517.76|514.96|518.43|515.63|515.57|512.77|0
1656468300000|2022-06-29 02:05:00|517.93|515.13|518.26|515.46|518.77|515.97|517.08|514.28|0
1656468600000|2022-06-29 02:10:00|518.09|515.29|516.57|513.77|518.35|515.55|516.41|513.61|0
1656468900000|2022-06-29 02:15:00|516.41|513.61|517.25|514.45|517.25|514.45|515.23|512.43|0
1656469200000|2022-06-29 02:20:00|517.41|514.61|515.73|512.93|517.58|514.78|515.39|512.59|0
1656469500000|2022-06-29 02:25:00|515.82|513.02|516.06|513.26|516.4|513.6|515.22|512.42|0
1656469800000|2022-06-29 02:30:00|516.15|513.35|515.39|512.59|516.15|513.35|515.05|512.25|0
1656470100000|2022-06-29 02:35:00|515.22|512.42|515.22|512.42|515.31|512.51|513.88|511.08|0
1656470400000|2022-06-29 02:40:00|515.31|512.51|514.55|511.75|515.81|513.01|514.04|511.24|0
1656470700000|2022-06-29 02:45:00|514.47|511.67|513.46|510.66|514.55|511.75|512.37|509.57|0
1656471000000|2022-06-29 02:50:00|513.54|510.74|513.46|510.66|513.71|510.91|513.37|510.57|0
1656471300000|2022-06-29 02:55:00|513.37|510.57|513.87|511.07|514.37|511.57|512.7|509.9|0
1656471600000|2022-06-29 03:00:00|514.13|511.33|514.54|511.74|515.21|512.41|513.37|510.57|0
1656471900000|2022-06-29 03:05:00|514.71|511.91|515.21|512.41|516.05|513.25|514.46|511.66|0
1656472200000|2022-06-29 03:10:00|515.3|512.5|516.05|513.25|516.72|513.92|514.87|512.07|0
1656472500000|2022-06-29 03:15:00|516.22|513.42|515.71|512.91|516.55|513.75|515.38|512.58|0
1656472800000|2022-06-29 03:20:00|515.88|513.08|514.87|512.07|516.05|513.25|514.7|511.9|0
1656473100000|2022-06-29 03:25:00|515.04|512.24|514.12|511.32|515.71|512.91|513.86|511.06|0
1656473400000|2022-06-29 03:30:00|514.36|511.56|513.69|510.89|514.53|511.73|513.69|510.89|0
1656473700000|2022-06-29 03:35:00|513.86|511.06|515.71|512.91|516.55|513.75|513.86|511.06|0
1656474000000|2022-06-29 03:40:00|515.87|513.07|513.61|510.81|515.96|513.16|513.52|510.72|0
1656474300000|2022-06-29 03:45:00|513.69|510.89|514.61|511.81|515.2|512.4|513.35|510.55|0
1656474600000|2022-06-29 03:50:00|514.78|511.98|513.85|511.05|515.03|512.23|513.68|510.88|0
1656474900000|2022-06-29 03:55:00|514.02|511.22|514.69|511.89|515.03|512.23|513.68|510.88|0
1656475200000|2022-06-29 04:00:00|514.86|512.06|514.52|511.72|515.53|512.73|514.18|511.38|0
1656475500000|2022-06-29 04:05:00|514.61|511.81|515.36|512.56|515.36|512.56|514.02|511.22|0
1656475800000|2022-06-29 04:10:00|515.53|512.73|514.35|511.55|515.53|512.73|514.18|511.38|0
1656476100000|2022-06-29 04:15:00|514.52|511.72|514.68|511.88|515.19|512.39|514.18|511.38|0
1656476400000|2022-06-29 04:20:00|514.6|511.8|515.19|512.39|515.36|512.56|514.35|511.55|0
1656476700000|2022-06-29 04:25:00|515.02|512.22|515.18|512.38|515.69|512.89|514.51|511.71|0
1656477000000|2022-06-29 04:30:00|515.35|512.55|512.33|509.53|516.19|513.39|512.16|509.36|0
1656477300000|2022-06-29 04:35:00|512.5|509.7|512.33|509.53|513.09|510.29|512.16|509.36|0
1656477600000|2022-06-29 04:40:00|512.42|509.62|512.16|509.36|513|510.2|512.16|509.36|0
1656477900000|2022-06-29 04:45:00|512.49|509.69|512.66|509.86|512.83|510.03|512.33|509.53|0
1656478200000|2022-06-29 04:50:00|512.83|510.03|513.16|510.36|513.25|510.45|512.66|509.86|0
1656478500000|2022-06-29 04:55:00|513.33|510.53|514|511.2|514|511.2|513.16|510.36|0
1656478800000|2022-06-29 05:00:00|513.92|511.12|512.15|509.35|514.67|511.87|512.15|509.35|0
1656479100000|2022-06-29 05:05:00|512.32|509.52|513.16|510.36|513.32|510.52|512.15|509.35|0
1656479400000|2022-06-29 05:10:00|513.24|510.44|512.74|509.94|513.49|510.69|512.48|509.68|0
1656479700000|2022-06-29 05:15:00|512.65|509.85|512.48|509.68|512.99|510.19|512.15|509.35|0
1656480000000|2022-06-29 05:20:00|512.65|509.85|512.48|509.68|513.15|510.35|512.15|509.35|0
1656480300000|2022-06-29 05:25:00|512.65|509.85|514.16|511.36|514.49|511.69|512.65|509.85|0
1656480600000|2022-06-29 05:30:00|514.32|511.52|513.74|510.94|514.32|511.52|513.15|510.35|0
1656480900000|2022-06-29 05:35:00|513.65|510.85|515.16|512.36|515.16|512.36|513.48|510.68|0
1656481200000|2022-06-29 05:40:00|515.08|512.28|513.9|511.1|516|513.2|513.65|510.85|0
1656481500000|2022-06-29 05:45:00|513.65|510.85|513.48|510.68|514.24|511.44|513.48|510.68|0
1656481800000|2022-06-29 05:50:00|513.73|510.93|514.48|511.68|515.16|512.36|513.65|510.85|0
1656482100000|2022-06-29 05:55:00|514.57|511.77|514.99|512.19|515.66|512.86|513.81|511.01|0
1656482400000|2022-06-29 06:00:00|514.65|511.85|515.15|512.35|515.49|512.69|513.14|510.34|0
1656482700000|2022-06-29 06:05:00|514.99|512.19|518.52|515.72|518.52|515.72|513.98|511.18|0
1656483000000|2022-06-29 06:10:00|518.18|515.38|517.34|514.54|518.86|516.06|516.83|514.03|0
1656483300000|2022-06-29 06:15:00|517.51|514.71|516.58|513.78|517.84|515.04|516.16|513.36|0
1656483600000|2022-06-29 06:20:00|516.49|513.69|517.76|514.96|519.19|516.39|516.33|513.53|0
1656483900000|2022-06-29 06:25:00|517.84|515.04|516.49|513.69|518.01|515.21|516.32|513.52|0
1656484200000|2022-06-29 06:30:00|516.66|513.86|518.01|515.21|518.01|515.21|516.15|513.35|0
1656484500000|2022-06-29 06:35:00|518.51|515.71|520.2|517.4|520.37|517.57|518.17|515.37|0
1656484800000|2022-06-29 06:40:00|520.37|517.57|520.88|518.08|521.22|518.42|519.95|517.15|0
1656485100000|2022-06-29 06:45:00|520.71|517.91|521.89|519.09|521.89|519.09|519.52|516.72|0
1656485400000|2022-06-29 06:50:00|521.72|518.92|524.94|522.14|525.45|522.65|521.72|518.92|0
1656485700000|2022-06-29 06:55:00|525.28|522.48|524.26|521.46|525.45|522.65|523.58|520.78|0
1656486000000|2022-06-29 07:00:00|524.6|521.8|522.9|520.1|526.13|523.33|522.9|520.1|0
1656486300000|2022-06-29 07:05:00|522.53|520.13|523.21|520.81|523.98|521.58|520.59|518.19|0
1656486600000|2022-06-29 07:10:00|522.87|520.47|521.17|518.77|523.3|520.9|521|518.6|0
1656486900000|2022-06-29 07:15:00|520.67|518.27|517.62|515.22|520.67|518.27|515.43|513.03|0
1656487200000|2022-06-29 07:20:00|517.45|515.05|517.96|515.56|519.14|516.74|516.27|513.87|0
1656487500000|2022-06-29 07:25:00|518.3|515.9|516.95|514.55|518.63|516.23|514.59|512.19|0
1656487800000|2022-06-29 07:30:00|516.7|514.3|519.39|516.99|521.34|518.94|516.7|514.3|0
1656488100000|2022-06-29 07:35:00|519.23|516.83|517.11|514.71|519.81|517.41|515.76|513.36|0
1656488400000|2022-06-29 07:40:00|516.1|513.7|516.19|513.79|517.7|515.3|515.59|513.19|0
1656488700000|2022-06-29 07:45:00|516.27|513.87|518.12|515.72|519.13|516.73|515.18|512.78|0
1656489000000|2022-06-29 07:50:00|517.95|515.55|517.78|515.38|518.88|516.48|516.43|514.03|0
1656489300000|2022-06-29 07:55:00|518.12|515.72|519.97|517.57|520.99|518.59|517.61|515.21|0
1656489600000|2022-06-29 08:00:00|519.81|517.41|516.43|514.03|521.59|519.19|515.92|513.52|0
1656489900000|2022-06-29 08:05:00|516.77|514.37|514.16|511.76|517.1|514.7|513.49|511.09|0
1656490200000|2022-06-29 08:10:00|514.07|511.67|515.92|513.52|515.92|513.52|513.23|510.83|0
1656490500000|2022-06-29 08:15:00|515.84|513.44|516.59|514.19|517.77|515.37|515.58|513.18|0
1656490800000|2022-06-29 08:20:00|516.51|514.11|516.68|514.28|517.27|514.87|514.91|512.51|0
1656491100000|2022-06-29 08:25:00|516.93|514.53|517.09|514.69|517.6|515.2|515.92|513.52|0
1656491400000|2022-06-29 08:30:00|516.93|514.53|516.51|514.11|516.93|514.53|515.58|513.18|0
1656491700000|2022-06-29 08:35:00|516.42|514.02|515.66|513.26|516.67|514.27|513.9|511.5|0
1656492000000|2022-06-29 08:40:00|515.74|513.34|516.5|514.1|517.76|515.36|515.41|513.01|0
1656492300000|2022-06-29 08:45:00|516.42|514.02|515.74|513.34|517.26|514.86|514.82|512.42|0
1656492600000|2022-06-29 08:50:00|515.91|513.51|516.24|513.84|516.58|514.18|515.57|513.17|0
1656492900000|2022-06-29 08:55:00|515.83|513.43|516.24|513.84|516.5|514.1|515.07|512.67|0
1656493200000|2022-06-29 09:00:00|516.58|514.18|514.98|512.58|517.17|514.77|514.98|512.58|0
1656493500000|2022-06-29 09:05:00|514.89|512.49|515.4|513|515.73|513.33|514.56|512.16|0
1656493800000|2022-06-29 09:10:00|515.32|512.92|515.32|512.92|515.4|513|514.05|511.65|0
1656494100000|2022-06-29 09:15:00|515.4|513|515.73|513.33|516.07|513.67|514.89|512.49|0
1656494400000|2022-06-29 09:20:00|515.9|513.5|516.23|513.83|516.57|514.17|515.56|513.16|0
1656494700000|2022-06-29 09:25:00|516.15|513.75|516.23|513.83|516.83|514.43|515.73|513.33|0
1656495000000|2022-06-29 09:30:00|516.4|514|519.44|517.04|519.61|517.21|516.4|514|0
1656495300000|2022-06-29 09:35:00|519.61|517.21|520.88|518.48|520.96|518.56|519.27|516.87|0
1656495600000|2022-06-29 09:40:00|520.96|518.56|520.45|518.05|521.29|518.89|520.28|517.88|0
1656495900000|2022-06-29 09:45:00|520.37|517.97|520.2|517.8|522.31|519.91|519.43|517.03|0
1656496200000|2022-06-29 09:50:00|520.28|517.88|523.92|521.52|524.18|521.78|520.28|517.88|0
1656496500000|2022-06-29 09:55:00|524.01|521.61|526.99|524.59|527.24|524.84|523.16|520.76|0
1656496800000|2022-06-29 10:00:00|526.39|523.99|522.56|520.16|526.39|523.99|522.14|519.74|0
1656497100000|2022-06-29 10:05:00|522.64|520.24|520.95|518.55|522.81|520.41|520.44|518.04|0
1656497400000|2022-06-29 10:10:00|520.78|518.38|523.75|521.35|524|521.6|520.78|518.38|0
1656497700000|2022-06-29 10:15:00|523.83|521.43|523.49|521.09|524.34|521.94|522.3|519.9|0
1656498000000|2022-06-29 10:20:00|523.66|521.26|524.08|521.68|524.08|521.68|521.45|519.05|0
1656498300000|2022-06-29 10:25:00|524.17|521.77|524.33|521.93|524.93|522.53|522.98|520.58|0
1656498600000|2022-06-29 10:30:00|524.25|521.85|523.99|521.59|525.01|522.61|523.23|520.83|0
1656498900000|2022-06-29 10:35:00|523.65|521.25|523.65|521.25|524.33|521.93|522.46|520.06|0
1656499200000|2022-06-29 10:40:00|523.57|521.17|524.84|522.44|524.84|522.44|522.29|519.89|0
1656499500000|2022-06-29 10:45:00|524.5|522.1|524.5|522.1|526.69|524.29|524.33|521.93|0
1656499800000|2022-06-29 10:50:00|524.67|522.27|525.01|522.61|525.01|522.61|523.31|520.91|0
1656500100000|2022-06-29 10:55:00|525.18|522.78|523.56|521.16|525.35|522.95|522.8|520.4|0
1656500400000|2022-06-29 11:00:00|523.82|521.42|523.64|521.24|525.01|522.61|522.97|520.57|0
1656500700000|2022-06-29 11:05:00|524.07|521.67|523.81|521.41|525.01|522.61|523.47|521.07|0
1656501000000|2022-06-29 11:10:00|523.98|521.58|524.15|521.75|526.37|523.97|523.81|521.41|0
1656501300000|2022-06-29 11:15:00|523.81|521.41|523.39|520.99|526.2|523.8|523.3|520.9|0
1656501600000|2022-06-29 11:20:00|523.3|520.9|523.3|520.9|523.98|521.58|522.79|520.39|0
1656501900000|2022-06-29 11:25:00|523.22|520.82|523.13|520.73|523.73|521.33|522.88|520.48|0
1656502200000|2022-06-29 11:30:00|523.21|520.81|521.6|519.2|523.21|520.81|521.18|518.78|0
1656502500000|2022-06-29 11:35:00|521.77|519.37|518.88|516.48|522.28|519.88|518.88|516.48|0
1656502800000|2022-06-29 11:40:00|518.8|516.4|519.22|516.82|519.56|517.16|518.71|516.31|0
1656503100000|2022-06-29 11:45:00|519.31|516.91|518.2|515.8|519.56|517.16|517.87|515.47|0
1656503400000|2022-06-29 11:50:00|518.37|515.97|514.83|512.43|518.54|516.14|514.83|512.43|0
1656503700000|2022-06-29 11:55:00|515.17|512.77|513.31|510.91|516.01|513.61|512.64|510.24|0
1656504000000|2022-06-29 12:00:00|513.23|510.83|508.95|506.55|513.65|511.25|508.45|506.05|0
1656504300000|2022-06-29 12:05:00|509.12|506.72|509.96|507.56|510.12|507.72|507.95|505.55|0
1656504600000|2022-06-29 12:10:00|510.12|507.72|509.95|507.55|510.29|507.89|509.29|506.89|0
1656504900000|2022-06-29 12:15:00|509.79|507.39|510.29|507.89|510.46|508.06|508.11|505.71|0
1656505200000|2022-06-29 12:20:00|509.95|507.55|513.81|511.41|513.9|511.5|509.28|506.88|0
1656505500000|2022-06-29 12:25:00|513.9|511.5|513.39|510.99|514.31|511.91|513.14|510.74|0
1656505800000|2022-06-29 12:30:00|513.47|511.07|516.84|514.44|519.21|516.81|512.46|510.06|0
1656506100000|2022-06-29 12:35:00|517.01|514.61|520.69|518.29|521.03|518.63|517.01|514.61|0
1656506400000|2022-06-29 12:40:00|520.86|518.46|518.49|516.09|521.37|518.97|518.32|515.92|0
1656506700000|2022-06-29 12:45:00|518.66|516.26|518.66|516.26|519.93|517.53|516.97|514.57|0
1656507000000|2022-06-29 12:50:00|518.83|516.43|517.98|515.58|518.83|516.43|516.97|514.57|0
1656507300000|2022-06-29 12:55:00|518.15|515.75|518.49|516.09|520.51|518.11|517.81|515.41|0
1656507600000|2022-06-29 13:00:00|518.82|516.42|515.96|513.56|519.33|516.93|514.78|512.38|0
1656507900000|2022-06-29 13:05:00|515.37|512.97|516.18|513.78|518.15|515.75|515.03|512.63|0
1656508200000|2022-06-29 13:10:00|515.76|513.36|513.99|511.59|516.34|513.94|513.49|511.09|0
1656508500000|2022-06-29 13:15:00|514.16|511.76|511.47|509.07|516.34|513.94|510.8|508.4|0
1656508800000|2022-06-29 13:20:00|511.64|509.24|513.15|510.75|514.15|511.75|511.31|508.91|0
1656509100000|2022-06-29 13:25:00|512.98|510.58|515.83|513.43|517.18|514.78|512.98|510.58|0
1656509400000|2022-06-29 13:30:00|514.99|512.59|528.03|525.63|529.23|526.83|512.47|510.07|0
1656509700000|2022-06-29 13:35:00|528.55|526.15|530.11|527.71|530.77|528.37|523.3|520.9|0
1656510000000|2022-06-29 13:40:00|530.62|528.22|530.11|527.71|533.02|530.62|527.04|524.64|0
1656510300000|2022-06-29 13:45:00|531.82|529.42|527.04|524.64|534.39|531.99|526.36|523.96|0
1656510600000|2022-06-29 13:50:00|527.55|525.15|513.18|510.78|527.89|525.49|511.33|508.93|0
1656510900000|2022-06-29 13:55:00|513.68|511.28|516.53|514.13|518.05|515.65|513.17|510.77|0
1656511200000|2022-06-29 14:00:00|516.7|514.3|508.73|506.33|519.91|517.51|507.63|505.23|0
1656511500000|2022-06-29 14:05:00|509.4|507|514.66|512.26|516.01|513.61|509.07|506.67|0
1656511800000|2022-06-29 14:10:00|514.83|512.43|516.34|513.94|516.34|513.94|509.47|507.07|0
1656512100000|2022-06-29 14:15:00|516.51|514.11|524.64|522.24|525.83|523.43|514.83|512.43|0
1656512400000|2022-06-29 14:20:00|524.98|522.58|521.92|519.52|525.31|522.91|521.75|519.35|0
1656512700000|2022-06-29 14:25:00|521.24|518.84|516.34|513.94|521.58|519.18|512.31|509.91|0
1656513000000|2022-06-29 14:30:00|516.09|513.69|514.94|512.54|517.86|515.46|509.91|507.51|0
1656513300000|2022-06-29 14:35:00|515.11|512.71|516.2|513.8|523.04|520.64|515.11|512.71|0
1656513600000|2022-06-29 14:40:00|516.45|514.05|511.41|509.01|517.63|515.23|510.16|507.76|0
1656513900000|2022-06-29 14:45:00|511.08|508.68|513.51|511.11|515.44|513.04|509.57|507.17|0
1656514200000|2022-06-29 14:50:00|513.42|511.02|513.92|511.52|516.78|514.38|509.57|507.17|0
1656514500000|2022-06-29 14:55:00|514.43|512.03|518.3|515.9|518.8|516.4|513.76|511.36|0
1656514800000|2022-06-29 15:00:00|518.8|516.4|520.83|518.43|521.17|518.77|516.61|514.21|0
1656515100000|2022-06-29 15:05:00|521.17|518.77|519.98|517.58|524.05|521.65|517.62|515.22|0
1656515400000|2022-06-29 15:10:00|519.81|517.41|522.18|519.78|523.03|520.63|518.29|515.89|0
1656515700000|2022-06-29 15:15:00|521.84|519.44|523.54|521.14|524.22|521.82|519.3|516.9|0
1656516000000|2022-06-29 15:20:00|523.88|521.48|527.11|524.71|529.33|526.93|523.03|520.63|0
1656516300000|2022-06-29 15:25:00|526.94|524.54|525.66|523.26|527.28|524.88|523.64|521.24|0
1656516600000|2022-06-29 15:30:00|525.83|523.43|522.61|520.21|527.7|525.3|521.77|519.37|0
1656516900000|2022-06-29 15:35:00|522.11|519.71|521.26|518.86|523.12|520.72|517.73|515.33|0
1656517200000|2022-06-29 15:40:00|521.09|518.69|525.47|523.07|525.73|523.33|519.58|517.18|0
1656517500000|2022-06-29 15:45:00|525.3|522.9|524.63|522.23|526.49|524.09|521.76|519.36|0
1656517800000|2022-06-29 15:50:00|525.13|522.73|520.41|518.01|525.47|523.07|519.57|517.17|0
1656518100000|2022-06-29 15:55:00|520.92|518.52|522.6|520.2|525.3|522.9|520.75|518.35|0
1656518400000|2022-06-29 16:00:00|522.94|520.54|524.12|521.72|526.31|523.91|522.09|519.69|0
1656518700000|2022-06-29 16:05:00|523.95|521.55|528.44|526.04|528.68|526.28|523.27|520.87|0
1656519000000|2022-06-29 16:10:00|528.27|525.87|530.14|527.74|531.67|529.27|527.08|524.68|0
1656519300000|2022-06-29 16:15:00|530.48|528.08|528.94|526.54|530.48|528.08|527.59|525.19|0
1656519600000|2022-06-29 16:20:00|528.6|526.2|533.63|531.23|533.88|531.48|527.08|524.68|0
1656519900000|2022-06-29 16:25:00|533.71|531.31|533.94|531.54|535.08|532.68|531.89|529.49|0
1656520200000|2022-06-29 16:30:00|534.29|531.89|532.4|530|534.29|531.89|530.69|528.29|0
1656520500000|2022-06-29 16:35:00|532.74|530.34|526.93|524.53|532.74|530.34|525.06|522.66|0
1656520800000|2022-06-29 16:40:00|527.1|524.7|526.76|524.36|528.46|526.06|526.16|523.76|0
1656521100000|2022-06-29 16:45:00|526.93|524.53|528.8|526.4|529.48|527.08|525.22|522.82|0
1656521400000|2022-06-29 16:50:00|528.97|526.57|528.63|526.23|529.65|527.25|526.58|524.18|0
1656521700000|2022-06-29 16:55:00|528.29|525.89|526.75|524.35|530.16|527.76|525.9|523.5|0
1656522000000|2022-06-29 17:00:00|526.92|524.52|528.28|525.88|528.62|526.22|525.73|523.33|0
1656522300000|2022-06-29 17:05:00|527.77|525.37|523.18|520.78|529.14|526.74|523.18|520.78|0
1656522600000|2022-06-29 17:10:00|522.84|520.44|530.25|527.85|530.33|527.93|521.48|519.08|0
1656522900000|2022-06-29 17:15:00|530.5|528.1|530.67|528.27|531.87|529.47|530.16|527.76|0
1656523200000|2022-06-29 17:20:00|530.84|528.44|531.52|529.12|532.55|530.15|530.84|528.44|0
1656523500000|2022-06-29 17:25:00|531.7|529.3|527.08|524.68|532.38|529.98|526.06|523.66|0
1656523800000|2022-06-29 17:30:00|527.25|524.85|528.27|525.87|529.98|527.58|526.4|524|0
1656524100000|2022-06-29 17:35:00|528.1|525.7|524.87|522.47|528.1|525.7|524.36|521.96|0
1656524400000|2022-06-29 17:40:00|525.04|522.64|522.66|520.26|525.55|523.15|522.32|519.92|0
1656524700000|2022-06-29 17:45:00|522.15|519.75|523.84|521.44|524.18|521.78|521.81|519.41|0
1656525000000|2022-06-29 17:50:00|523.51|521.11|521.98|519.58|524.01|521.61|521.3|518.9|0
1656525300000|2022-06-29 17:55:00|521.81|519.41|518.43|516.03|521.81|519.41|518.09|515.69|0
1656525600000|2022-06-29 18:00:00|518.51|516.11|513.31|510.91|519.44|517.04|512.51|510.11|0
1656525900000|2022-06-29 18:05:00|513.47|511.07|514.65|512.25|515.99|513.59|512.97|510.57|0
1656526200000|2022-06-29 18:10:00|514.48|512.08|514.98|512.58|516.32|513.92|513.64|511.24|0
1656526500000|2022-06-29 18:15:00|515.15|512.75|515.15|512.75|515.32|512.92|513.13|510.73|0
1656526800000|2022-06-29 18:20:00|514.98|512.58|518|515.6|518.68|516.28|514.98|512.58|0
1656527100000|2022-06-29 18:25:00|517.84|515.44|515.81|513.41|518.85|516.45|514.81|512.41|0
1656527400000|2022-06-29 18:30:00|515.48|513.08|518.17|515.77|519.52|517.12|515.14|512.74|0
1656527700000|2022-06-29 18:35:00|518|515.6|520.11|517.71|520.28|517.88|518|515.6|0
1656528000000|2022-06-29 18:40:00|520.28|517.88|523.84|521.44|523.84|521.44|519.44|517.04|0
1656528300000|2022-06-29 18:45:00|524.52|522.12|524.69|522.29|525.71|523.31|523.33|520.93|0
1656528600000|2022-06-29 18:50:00|525.2|522.8|522.99|520.59|525.88|523.48|522.99|520.59|0
1656528900000|2022-06-29 18:55:00|522.82|520.42|523.16|520.76|523.67|521.27|520.95|518.55|0
1656529200000|2022-06-29 19:00:00|523.33|520.93|523.83|521.43|526.9|524.5|521.97|519.57|0
1656529500000|2022-06-29 19:05:00|523.66|521.26|519.6|517.2|524.51|522.11|519.6|517.2|0
1656529800000|2022-06-29 19:10:00|520.44|518.04|521.96|519.56|524|521.6|520.44|518.04|0
1656530100000|2022-06-29 19:15:00|522.13|519.73|518.51|516.11|523.32|520.92|515.3|512.9|0
1656530400000|2022-06-29 19:20:00|518.68|516.28|515.8|513.4|519.02|516.62|515.63|513.23|0
1656530700000|2022-06-29 19:25:00|515.63|513.23|511.92|509.52|516.57|514.17|511.75|509.35|0
1656531000000|2022-06-29 19:30:00|512.09|509.69|519.53|517.13|520.21|517.81|512.09|509.69|0
1656531300000|2022-06-29 19:35:00|519.7|517.3|520.2|517.8|522.08|519.68|518.51|516.11|0
1656531600000|2022-06-29 19:40:00|520.88|518.48|520.71|518.31|522.24|519.84|519.18|516.78|0
1656531900000|2022-06-29 19:45:00|520.37|517.97|523.84|521.44|525.37|522.97|519.35|516.95|0
1656532200000|2022-06-29 19:50:00|522.99|520.59|523.67|521.27|526.9|524.5|520.62|518.22|0
1656532500000|2022-06-29 19:55:00|523.33|520.93|521.13|518.73|523.33|520.93|518.08|515.68|0
1656532800000|2022-06-29 20:00:00|522.31|519.91|519.77|517.37|522.48|520.08|519.09|516.69|0
1656533100000|2022-06-29 20:05:00|519.6|517.2|520.44|518.04|520.95|518.55|519.09|516.69|0
1656533400000|2022-06-29 20:10:00|520.28|517.88|523.49|521.09|523.49|521.09|520.11|517.71|0
1656533700000|2022-06-29 20:15:00|523.19|520.39|521.32|518.52|523.19|520.39|521.32|518.52|0
1656534000000|2022-06-29 20:20:00|521.15|518.35|521.66|518.86|521.83|519.03|520.64|517.84|0
1656534300000|2022-06-29 20:25:00|521.74|518.94|521.48|518.68|521.91|519.11|520.47|517.67|0
1656534600000|2022-06-29 20:30:00|521.4|518.6|519.96|517.16|521.4|518.6|519.79|516.99|0
1656534900000|2022-06-29 20:35:00|520.3|517.5|520.47|517.67|520.64|517.84|520.05|517.25|0
1656535200000|2022-06-29 20:40:00|520.3|517.5|520.46|517.66|520.46|517.66|520.13|517.33|0
1656535500000|2022-06-29 20:45:00|520.3|517.5|519.54|516.74|520.3|517.5|519.54|516.74|0
1656535800000|2022-06-29 20:50:00|519.62|516.82|520.29|517.49|520.46|517.66|519.62|516.82|0
1656536100000|2022-06-29 20:55:00|520.46|517.66|520.04|517.24|520.63|517.83|519.78|516.98|0
1656536400000|2022-06-29 21:00:00|520.09|517.29|519.94|517.14|520.13|517.33|519.84|517.04|0
1656536700000|2022-06-29 21:05:00|520.06|517.26|520.16|517.36|520.21|517.41|519.89|517.09|0
1656537000000|2022-06-29 21:10:00|520.31|517.51|520.31|517.51|520.45|517.65|520.16|517.36|0
1656537300000|2022-06-29 21:15:00|520.3|517.5|520.16|517.36|520.3|517.5|520.16|517.36|0
1656537600000|2022-06-29 21:20:00|520.15|517.35|520.15|517.35|520.23|517.43|520.15|517.35|0
1656537900000|2022-06-29 21:25:00|520.2|517.4|520.1|517.3|520.2|517.4|520|517.2|0
1656538200000|2022-06-29 21:30:00|520.2|517.4|520.39|517.59|520.4|517.6|520.2|517.4|0
1656538500000|2022-06-29 21:35:00|520.2|517.4|520.39|517.59|520.39|517.59|520.2|517.4|0
1656538800000|2022-06-29 21:40:00|520.36|517.56|520.25|517.45|520.41|517.61|520.15|517.35|0
1656539100000|2022-06-29 21:45:00|520.34|517.54|520.34|517.54|520.34|517.54|520.34|517.54|0
1656539400000|2022-06-29 21:50:00|520.15|517.35|520.25|517.45|520.29|517.49|520.14|517.34|0
1656539700000|2022-06-29 21:55:00|520.29|517.49|520.36|517.56|520.36|517.56|520.22|517.42|0
1656540000000|2022-06-29 22:00:00|519.34|516.54|520.78|517.98|520.95|518.15|519.34|516.54|0
1656540300000|2022-06-29 22:05:00|520.61|517.81|521.2|518.4|521.79|518.99|520.44|517.64|0
1656540600000|2022-06-29 22:10:00|521.11|518.31|521.79|518.99|521.96|519.16|521.11|518.31|0
1656540900000|2022-06-29 22:15:00|521.96|519.16|520.94|518.14|521.96|519.16|520.35|517.55|0
1656541200000|2022-06-29 22:20:00|520.86|518.06|520.26|517.46|520.94|518.14|520.09|517.29|0
1656541500000|2022-06-29 22:25:00|520.09|517.29|519.75|516.95|520.09|517.29|519.42|516.62|0
1656541800000|2022-06-29 22:30:00|519.67|516.87|520.43|517.63|520.69|517.89|519.58|516.78|0
1656542100000|2022-06-29 22:35:00|520.52|517.72|520.93|518.13|520.94|518.14|520.52|517.72|0
1656542400000|2022-06-29 22:40:00|520.85|518.05|520.93|518.13|521.1|518.3|520.76|517.96|0
1656542700000|2022-06-29 22:45:00|520.85|518.05|520.93|518.13|521.44|518.64|520.76|517.96|0
1656543000000|2022-06-29 22:50:00|521.1|518.3|520.17|517.37|521.1|518.3|519.75|516.95|0
1656543300000|2022-06-29 22:55:00|520.08|517.28|520.93|518.13|521.1|518.3|520.08|517.28|0
1656543600000|2022-06-29 23:00:00|520.85|518.05|522.28|519.48|522.45|519.65|520.76|517.96|0
1656543900000|2022-06-29 23:05:00|522.45|519.65|522.11|519.31|522.45|519.65|521.77|518.97|0
1656544200000|2022-06-29 23:10:00|521.94|519.14|521.69|518.89|521.94|519.14|521.43|518.63|0
1656544500000|2022-06-29 23:15:00|521.86|519.06|521.94|519.14|522.11|519.31|521.43|518.63|0
1656544800000|2022-06-29 23:20:00|521.77|518.97|523.97|521.17|524.31|521.51|521.77|518.97|0
1656545100000|2022-06-29 23:25:00|523.89|521.09|524.14|521.34|524.48|521.68|523.46|520.66|0
1656545400000|2022-06-29 23:30:00|524.23|521.43|523.97|521.17|525.16|522.36|523.97|521.17|0
1656545700000|2022-06-29 23:35:00|524.06|521.26|523.8|521|524.14|521.34|523.29|520.49|0
1656546000000|2022-06-29 23:40:00|523.63|520.83|523.29|520.49|523.97|521.17|523.12|520.32|0
1656546300000|2022-06-29 23:45:00|523.12|520.32|522.95|520.15|523.63|520.83|522.78|519.98|0
1656546600000|2022-06-29 23:50:00|523.12|520.32|524.05|521.25|524.13|521.33|522.95|520.15|0
1656546900000|2022-06-29 23:55:00|524.3|521.5|523.79|520.99|524.3|521.5|523.45|520.65|0
1656547200000|2022-06-30 00:00:00|523.96|521.16|525.15|522.35|528.56|525.76|523.62|520.82|0
1656547500000|2022-06-30 00:05:00|525.24|522.44|523.62|520.82|525.24|522.44|522.77|519.97|0
1656547800000|2022-06-30 00:10:00|523.79|520.99|523.96|521.16|525.15|522.35|523.45|520.65|0
1656548100000|2022-06-30 00:15:00|524.13|521.33|523.96|521.16|526|523.2|523.45|520.65|0
1656548400000|2022-06-30 00:20:00|523.87|521.07|524.38|521.58|524.89|522.09|523.11|520.31|0
1656548700000|2022-06-30 00:25:00|524.21|521.41|524.29|521.49|524.89|522.09|523.44|520.64|0
1656549000000|2022-06-30 00:30:00|524.12|521.32|524.89|522.09|525.06|522.26|522.76|519.96|0
1656549300000|2022-06-30 00:35:00|524.97|522.17|524.46|521.66|524.97|522.17|523.44|520.64|0
1656549600000|2022-06-30 00:40:00|524.38|521.58|522.59|519.79|524.38|521.58|522.08|519.28|0
1656549900000|2022-06-30 00:45:00|522.42|519.62|523.95|521.15|524.2|521.4|522.17|519.37|0
1656550200000|2022-06-30 00:50:00|524.12|521.32|524.71|521.91|524.96|522.16|523.44|520.64|0
1656550500000|2022-06-30 00:55:00|524.62|521.82|524.37|521.57|525.13|522.33|523.94|521.14|0
1656550800000|2022-06-30 01:00:00|524.54|521.74|526.75|523.95|527|524.2|524.54|521.74|0
1656551100000|2022-06-30 01:05:00|526.66|523.86|528.29|525.49|528.29|525.49|525.81|523.01|0
1656551400000|2022-06-30 01:10:00|528.03|525.23|529.05|526.25|529.91|527.11|527.94|525.14|0
1656551700000|2022-06-30 01:15:00|529.22|526.42|530.93|528.13|531.62|528.82|529.22|526.42|0
1656552000000|2022-06-30 01:20:00|530.85|528.05|530.24|527.44|531.27|528.47|529.39|526.59|0
1656552300000|2022-06-30 01:25:00|530.07|527.27|529.73|526.93|530.76|527.96|529.56|526.76|0
1656552600000|2022-06-30 01:30:00|529.56|526.76|528.19|525.39|530.58|527.78|527.68|524.88|0
1656552900000|2022-06-30 01:35:00|528.02|525.22|527.85|525.05|528.7|525.9|526.91|524.11|0
1656553200000|2022-06-30 01:40:00|528.11|525.31|528.02|525.22|529.55|526.75|527.67|524.87|0
1656553500000|2022-06-30 01:45:00|527.84|525.04|528.87|526.07|529.04|526.24|527.33|524.53|0
1656553800000|2022-06-30 01:50:00|528.96|526.16|529.04|526.24|529.21|526.41|527.5|524.7|0
1656554100000|2022-06-30 01:55:00|528.95|526.15|531.09|528.29|531.26|528.46|528.95|526.15|0
1656554400000|2022-06-30 02:00:00|530.57|527.77|529.46|526.66|531.09|528.29|529.38|526.58|0
1656554700000|2022-06-30 02:05:00|529.38|526.58|528.86|526.06|530.4|527.6|528.86|526.06|0
1656555000000|2022-06-30 02:10:00|528.52|525.72|528.27|525.47|529.03|526.23|527.66|524.86|0
1656555300000|2022-06-30 02:15:00|528.35|525.55|528.09|525.29|528.69|525.89|527.83|525.03|0
1656555600000|2022-06-30 02:20:00|528|525.2|527.07|524.27|528.17|525.37|526.3|523.5|0
1656555900000|2022-06-30 02:25:00|526.98|524.18|525.27|522.47|527.41|524.61|524.93|522.13|0
1656556200000|2022-06-30 02:30:00|525.1|522.3|526.04|523.24|526.04|523.24|524.34|521.54|0
1656556500000|2022-06-30 02:35:00|526.12|523.32|526.21|523.41|526.63|523.83|525.61|522.81|0
1656556800000|2022-06-30 02:40:00|526.29|523.49|525.53|522.73|526.72|523.92|525.44|522.64|0
1656557100000|2022-06-30 02:45:00|525.27|522.47|527.99|525.19|528.43|525.63|524.93|522.13|0
1656557400000|2022-06-30 02:50:00|527.65|524.85|526.8|524|528.16|525.36|526.63|523.83|0
1656557700000|2022-06-30 02:55:00|526.63|523.83|525.95|523.15|526.8|524|525.09|522.29|0
1656558000000|2022-06-30 03:00:00|525.6|522.8|525.18|522.38|526.2|523.4|525.09|522.29|0
1656558300000|2022-06-30 03:05:00|525.09|522.29|525.43|522.63|526.28|523.48|524.58|521.78|0
1656558600000|2022-06-30 03:10:00|525.26|522.46|525.77|522.97|526.11|523.31|524.92|522.12|0
1656558900000|2022-06-30 03:15:00|525.94|523.14|525.77|522.97|526.45|523.65|524.92|522.12|0
1656559200000|2022-06-30 03:20:00|525.94|523.14|525.43|522.63|526.2|523.4|525.43|522.63|0
1656559500000|2022-06-30 03:25:00|525.6|522.8|525.59|522.79|525.94|523.14|525.43|522.63|0
1656559800000|2022-06-30 03:30:00|525.94|523.14|526.79|523.99|527.13|524.33|525.42|522.62|0
1656560100000|2022-06-30 03:35:00|526.62|523.82|527.47|524.67|527.81|525.01|526.44|523.64|0
1656560400000|2022-06-30 03:40:00|527.56|524.76|527.64|524.84|527.98|525.18|526.95|524.15|0
1656560700000|2022-06-30 03:45:00|527.81|525.01|529.34|526.54|529.68|526.88|527.46|524.66|0
1656561000000|2022-06-30 03:50:00|529.17|526.37|528.83|526.03|529.17|526.37|528.66|525.86|0
1656561300000|2022-06-30 03:55:00|528.92|526.12|528.66|525.86|529.17|526.37|528.14|525.34|0
1656561600000|2022-06-30 04:00:00|528.65|525.85|529|526.2|529.51|526.71|527.97|525.17|0
1656561900000|2022-06-30 04:05:00|528.82|526.02|529.16|526.36|529.17|526.37|528.31|525.51|0
1656562200000|2022-06-30 04:10:00|529.25|526.45|528.31|525.51|529.51|526.71|527.97|525.17|0
1656562500000|2022-06-30 04:15:00|528.14|525.34|527.45|524.65|528.48|525.68|527.45|524.65|0
1656562800000|2022-06-30 04:20:00|527.62|524.82|527.96|525.16|528.48|525.68|527.62|524.82|0
1656563100000|2022-06-30 04:25:00|528.05|525.25|528.3|525.5|528.3|525.5|527.62|524.82|0
1656563400000|2022-06-30 04:30:00|528.22|525.42|528.47|525.67|529.16|526.36|527.79|524.99|0
1656563700000|2022-06-30 04:35:00|528.56|525.76|529.5|526.7|530.01|527.21|528.3|525.5|0
1656564000000|2022-06-30 04:40:00|529.41|526.61|528.81|526.01|529.59|526.79|528.3|525.5|0
1656564300000|2022-06-30 04:45:00|528.73|525.93|529.15|526.35|529.32|526.52|528.64|525.84|0
1656564600000|2022-06-30 04:50:00|529.24|526.44|529.75|526.95|529.75|526.95|528.81|526.01|0
1656564900000|2022-06-30 04:55:00|529.66|526.86|529.66|526.86|530.52|527.72|529.32|526.52|0
1656565200000|2022-06-30 05:00:00|529.58|526.78|529.66|526.86|531.03|528.23|528.81|526.01|0
1656565500000|2022-06-30 05:05:00|529.58|526.78|530.26|527.46|530.95|528.15|529.49|526.69|0
1656565800000|2022-06-30 05:10:00|530.17|527.37|530.34|527.54|531.37|528.57|530|527.2|0
1656566100000|2022-06-30 05:15:00|530.17|527.37|531.2|528.4|531.2|528.4|529.23|526.43|0
1656566400000|2022-06-30 05:20:00|531.37|528.57|533.77|530.97|533.77|530.97|531.02|528.22|0
1656566700000|2022-06-30 05:25:00|534.46|531.66|540.02|537.22|541.36|538.56|534.46|531.66|0
1656567000000|2022-06-30 05:30:00|540.19|537.39|539.9|537.1|541.39|538.59|539.21|536.41|0
1656567300000|2022-06-30 05:35:00|540.25|537.45|541.03|538.23|541.98|539.18|540.07|537.27|0
1656567600000|2022-06-30 05:40:00|541.11|538.31|543.36|540.56|544.05|541.25|540.76|537.96|0
1656567900000|2022-06-30 05:45:00|543.45|540.65|541.63|538.83|543.45|540.65|540.59|537.79|0
1656568200000|2022-06-30 05:50:00|541.45|538.65|542.66|539.86|542.66|539.86|540.76|537.96|0
1656568500000|2022-06-30 05:55:00|542.49|539.69|540.41|537.61|542.66|539.86|539.55|536.75|0
1656568800000|2022-06-30 06:00:00|539.72|536.92|542.49|539.69|542.83|540.03|538.69|535.89|0
1656569100000|2022-06-30 06:05:00|542.66|539.86|545.95|543.15|546.12|543.32|542.4|539.6|0
1656569400000|2022-06-30 06:10:00|546.12|543.32|544.13|541.33|548.04|545.24|543.69|540.89|0
1656569700000|2022-06-30 06:15:00|543.87|541.07|544.39|541.59|544.91|542.11|543|540.2|0
1656570000000|2022-06-30 06:20:00|544.3|541.5|545.25|542.45|546.47|543.67|543.87|541.07|0
1656570300000|2022-06-30 06:25:00|545.08|542.28|549.07|546.27|549.77|546.97|544.9|542.1|0
1656570600000|2022-06-30 06:30:00|549.25|546.45|553.44|550.64|553.96|551.16|549.07|546.27|0
1656570900000|2022-06-30 06:35:00|553.61|550.81|554.31|551.51|558.35|555.55|553.44|550.64|0
1656571200000|2022-06-30 06:40:00|554.4|551.6|557.12|554.32|559.05|556.25|553.96|551.16|0
1656571500000|2022-06-30 06:45:00|557.29|554.49|555.36|552.56|557.82|555.02|554.84|552.04|0
1656571800000|2022-06-30 06:50:00|555.01|552.21|555.18|552.38|556.68|553.88|554.13|551.33|0
1656572100000|2022-06-30 06:55:00|554.83|552.03|554.4|551.6|555.63|552.83|553.35|550.55|0
1656572400000|2022-06-30 07:00:00|553.87|551.07|555.53|552.73|556.15|553.35|552.03|549.23|0
1656572700000|2022-06-30 07:05:00|555.6|553.2|554.8|552.4|557.97|555.57|553.4|551|0
1656573000000|2022-06-30 07:10:00|555.16|552.76|555.33|552.93|557.35|554.95|551.83|549.43|0
1656573300000|2022-06-30 07:15:00|556.38|553.98|558.32|555.92|560.61|558.21|556.38|553.98|0
1656573600000|2022-06-30 07:20:00|559.29|556.89|558.37|555.97|562.72|560.32|553.05|550.65|0
1656573900000|2022-06-30 07:25:00|558.11|555.71|557.76|555.36|558.99|556.59|554.5|552.1|0
1656574200000|2022-06-30 07:30:00|558.02|555.62|555.55|553.15|560.14|557.74|555.38|552.98|0
1656574500000|2022-06-30 07:35:00|555.29|552.89|556.35|553.95|556.87|554.47|553.97|551.57|0
1656574800000|2022-06-30 07:40:00|555.37|552.97|552.21|549.81|555.37|552.97|551.78|549.38|0
1656575100000|2022-06-30 07:45:00|552.04|549.64|549.4|547|554.67|552.27|549.4|547|0
1656575400000|2022-06-30 07:50:00|549.05|546.65|549.75|547.35|549.92|547.52|548.53|546.13|0
1656575700000|2022-06-30 07:55:00|549.92|547.52|550.62|548.22|551.67|549.27|548.97|546.57|0
1656576000000|2022-06-30 08:00:00|550.97|548.57|547.3|544.9|551.06|548.66|547.13|544.73|0
1656576300000|2022-06-30 08:05:00|547.65|545.25|549.05|546.65|550.09|547.69|546.18|543.78|0
1656576600000|2022-06-30 08:10:00|549.39|546.99|548.52|546.12|550.44|548.04|548.35|545.95|0
1656576900000|2022-06-30 08:15:00|548.69|546.29|551.66|549.26|551.84|549.44|548.17|545.77|0
1656577200000|2022-06-30 08:20:00|551.75|549.35|552.36|549.96|552.54|550.14|550.09|547.69|0
1656577500000|2022-06-30 08:25:00|552.19|549.79|553.24|550.84|553.76|551.36|551.49|549.09|0
1656577800000|2022-06-30 08:30:00|553.06|550.66|553.76|551.36|554.29|551.89|551.31|548.91|0
1656578100000|2022-06-30 08:35:00|553.94|551.54|548.86|546.46|554.81|552.41|547.47|545.07|0
1656578400000|2022-06-30 08:40:00|548.95|546.55|546.94|544.54|551.31|548.91|546.07|543.67|0
1656578700000|2022-06-30 08:45:00|547.12|544.72|551.57|549.17|552.27|549.87|546.94|544.54|0
1656579000000|2022-06-30 08:50:00|551.65|549.25|550.95|548.55|552.45|550.05|550.35|547.95|0
1656579300000|2022-06-30 08:55:00|551.13|548.73|552|549.6|552.88|550.48|550.43|548.03|0
1656579600000|2022-06-30 09:00:00|552.18|549.78|552.88|550.48|554.45|552.05|551.65|549.25|0
1656579900000|2022-06-30 09:05:00|554.28|551.88|555.33|552.93|556.03|553.63|552.09|549.69|0
1656580200000|2022-06-30 09:10:00|555.51|553.11|560.61|558.21|560.88|558.48|555.51|553.11|0
1656580500000|2022-06-30 09:15:00|560.88|558.48|562.2|559.8|562.38|559.98|560.7|558.3|0
1656580800000|2022-06-30 09:20:00|562.03|559.63|562.42|560.02|562.73|560.33|560.88|558.48|0
1656581100000|2022-06-30 09:25:00|562.24|559.84|562.77|560.37|562.95|560.55|561.89|559.49|0
1656581400000|2022-06-30 09:30:00|562.69|560.29|562.06|559.66|563.48|561.08|560.65|558.25|0
1656581700000|2022-06-30 09:35:00|561.98|559.58|561.36|558.96|563.48|561.08|561.36|558.96|0
1656582000000|2022-06-30 09:40:00|561.71|559.31|562.24|559.84|562.86|560.46|561.45|559.05|0
1656582300000|2022-06-30 09:45:00|562.42|560.02|560.82|558.42|562.68|560.28|560.47|558.07|0
1656582600000|2022-06-30 09:50:00|560.92|558.52|559.33|556.93|561.53|559.13|559.33|556.93|0
1656582900000|2022-06-30 09:55:00|559.5|557.1|554.75|552.35|559.85|557.45|554.75|552.35|0
1656583200000|2022-06-30 10:00:00|555.19|552.79|556.94|554.54|556.94|554.54|555.01|552.61|0
1656583500000|2022-06-30 10:05:00|556.59|554.19|556.24|553.84|558.7|556.3|556.06|553.66|0
1656583800000|2022-06-30 10:10:00|556.33|553.93|558|555.6|558.35|555.95|556.06|553.66|0
1656584100000|2022-06-30 10:15:00|558.08|555.68|558.08|555.68|558.61|556.21|557.47|555.07|0
1656584400000|2022-06-30 10:20:00|557.91|555.51|556.68|554.28|558.44|556.04|556.68|554.28|0
1656584700000|2022-06-30 10:25:00|556.5|554.1|561.25|558.85|561.25|558.85|556.5|554.1|0
1656585000000|2022-06-30 10:30:00|561.43|559.03|560.55|558.15|561.43|559.03|560.37|557.97|0
1656585300000|2022-06-30 10:35:00|560.9|558.5|562.13|559.73|562.49|560.09|560.72|558.32|0
1656585600000|2022-06-30 10:40:00|562.05|559.65|560.9|558.5|563.37|560.97|560.9|558.5|0
1656585900000|2022-06-30 10:45:00|561.07|558.67|561.33|558.93|562.04|559.64|560.01|557.61|0
1656586200000|2022-06-30 10:50:00|561.69|559.29|558.86|556.46|561.86|559.46|558.86|556.46|0
1656586500000|2022-06-30 10:55:00|559.04|556.64|557.63|555.23|559.04|556.64|556.84|554.44|0
1656586800000|2022-06-30 11:00:00|557.54|555.14|560.9|558.5|561.61|559.21|556.92|554.52|0
1656587100000|2022-06-30 11:05:00|561.08|558.68|559.41|557.01|561.26|558.86|559.41|557.01|0
1656587400000|2022-06-30 11:10:00|559.32|556.92|558.44|556.04|559.85|557.45|558.26|555.86|0
1656587700000|2022-06-30 11:15:00|558.35|555.95|559.67|557.27|560.55|558.15|557.73|555.33|0
1656588000000|2022-06-30 11:20:00|559.84|557.44|559.31|556.91|560.02|557.62|558.88|556.48|0
1656588300000|2022-06-30 11:25:00|559.4|557|557.82|555.42|560.19|557.79|557.38|554.98|0
1656588600000|2022-06-30 11:30:00|558.26|555.86|562.13|559.73|562.31|559.91|558.26|555.86|0
1656588900000|2022-06-30 11:35:00|562.3|559.9|563.89|561.49|564.42|562.02|561.6|559.2|0
1656589200000|2022-06-30 11:40:00|564.07|561.67|563.36|560.96|565.13|562.73|562.65|560.25|0
1656589500000|2022-06-30 11:45:00|563.28|560.88|563.89|561.49|565.4|563|563.28|560.88|0
1656589800000|2022-06-30 11:50:00|564.07|561.67|562.83|560.43|564.6|562.2|562.65|560.25|0
1656590100000|2022-06-30 11:55:00|563|560.6|563.05|560.65|563.76|561.36|562.12|559.72|0
1656590400000|2022-06-30 12:00:00|563.14|560.74|560.71|558.31|563.76|561.36|560.18|557.78|0
1656590700000|2022-06-30 12:05:00|560.36|557.96|561.76|559.36|562.29|559.89|560.18|557.78|0
1656591000000|2022-06-30 12:10:00|561.59|559.19|560.71|558.31|561.76|559.36|560.35|557.95|0
1656591300000|2022-06-30 12:15:00|560.8|558.4|561.94|559.54|562.11|559.71|560.35|557.95|0
1656591600000|2022-06-30 12:20:00|562.11|559.71|558.06|555.66|562.29|559.89|556.84|554.44|0
1656591900000|2022-06-30 12:25:00|558.24|555.84|559.12|556.72|559.12|556.72|557.01|554.61|0
1656592200000|2022-06-30 12:30:00|559.29|556.89|551.78|549.38|559.29|556.89|549.49|547.09|0
1656592500000|2022-06-30 12:35:00|551.95|549.55|553.87|551.47|553.87|551.47|549.86|547.46|0
1656592800000|2022-06-30 12:40:00|553.44|551.04|552.82|550.42|555.97|553.57|551.86|549.46|0
1656593100000|2022-06-30 12:45:00|552.47|550.07|551.6|549.2|552.47|550.07|549.85|547.45|0
1656593400000|2022-06-30 12:50:00|551.07|548.67|555.26|552.86|557.37|554.97|551.07|548.67|0
1656593700000|2022-06-30 12:55:00|555.44|553.04|560.18|557.78|560.18|557.78|555.26|552.86|0
1656594000000|2022-06-30 13:00:00|560.27|557.87|557.71|555.31|561.23|558.83|557.54|555.14|0
1656594300000|2022-06-30 13:05:00|558.07|555.67|555.43|553.03|558.77|556.37|554.73|552.33|0
1656594600000|2022-06-30 13:10:00|556.31|553.91|556.57|554.17|557.19|554.79|555.43|553.03|0
1656594900000|2022-06-30 13:15:00|556.13|553.73|552.46|550.06|556.83|554.43|551.59|549.19|0
1656595200000|2022-06-30 13:20:00|552.63|550.23|553.68|551.28|553.86|551.46|551.94|549.54|0
1656595500000|2022-06-30 13:25:00|554.03|551.63|554.2|551.8|555.43|553.03|552.28|549.88|0
1656595800000|2022-06-30 13:30:00|553.68|551.28|555.63|553.23|561.05|558.65|548.1|545.7|0
1656596100000|2022-06-30 13:35:00|557.39|554.99|566.61|564.21|566.97|564.57|554.75|552.35|0
1656596400000|2022-06-30 13:40:00|567.68|565.28|565.73|563.33|569.01|566.61|562.89|560.49|0
1656596700000|2022-06-30 13:45:00|565.9|563.5|565.01|562.61|569.28|566.88|563.07|560.67|0
1656597000000|2022-06-30 13:50:00|565.37|562.97|571.41|569.01|571.59|569.19|564.48|562.08|0
1656597300000|2022-06-30 13:55:00|571.59|569.19|573.01|570.61|575.25|572.85|569.45|567.05|0
1656597600000|2022-06-30 14:00:00|573.37|570.97|577.13|574.73|578.92|576.52|573.37|570.97|0
1656597900000|2022-06-30 14:05:00|577.49|575.09|576.59|574.19|578.38|575.98|574.44|572.04|0
1656598200000|2022-06-30 14:10:00|575.16|572.76|571.2|568.8|576.95|574.55|571.02|568.62|0
1656598500000|2022-06-30 14:15:00|570.84|568.44|572.82|570.42|575.47|573.07|569.8|567.4|0
1656598800000|2022-06-30 14:20:00|573.35|570.95|573.88|571.48|577.1|574.7|572.64|570.24|0
1656599100000|2022-06-30 14:25:00|574.6|572.2|573.71|571.31|575.49|573.09|571.57|569.17|0
1656599400000|2022-06-30 14:30:00|573.53|571.13|563.08|560.68|575.31|572.91|562.73|560.33|0
1656599700000|2022-06-30 14:35:00|563.43|561.03|568.91|566.51|568.91|566.51|563.08|560.68|0
1656600000000|2022-06-30 14:40:00|569.62|567.22|571.66|569.26|571.66|569.26|568.2|565.8|0
1656600300000|2022-06-30 14:45:00|571.74|569.34|566.45|564.05|571.74|569.34|565.74|563.34|0
1656600600000|2022-06-30 14:50:00|566.27|563.87|559.73|557.33|566.8|564.4|559.06|556.66|0
1656600900000|2022-06-30 14:55:00|559.55|557.15|555.5|553.1|560.43|558.03|554.62|552.22|0
1656601200000|2022-06-30 15:00:00|555.67|553.27|560.43|558.03|561.67|559.27|555.5|553.1|0
1656601500000|2022-06-30 15:05:00|559.72|557.32|554.84|552.44|559.72|557.32|554.14|551.74|0
1656601800000|2022-06-30 15:10:00|554.49|552.09|556.94|554.54|558.34|555.94|553.79|551.39|0
1656602100000|2022-06-30 15:15:00|557.29|554.89|554.94|552.54|557.29|554.89|553.44|551.04|0
1656602400000|2022-06-30 15:20:00|555.64|553.24|549.63|547.23|555.64|553.24|548.76|546.36|0
1656602700000|2022-06-30 15:25:00|550.15|547.75|544.43|542.03|550.15|547.75|541.48|539.08|0
1656603000000|2022-06-30 15:30:00|544.6|542.2|547.9|545.5|548.6|546.2|543.21|540.81|0
1656603300000|2022-06-30 15:35:00|548.08|545.68|548.07|545.67|550.52|548.12|547.03|544.63|0
1656603600000|2022-06-30 15:40:00|547.72|545.32|545.99|543.59|549.28|546.88|545.12|542.72|0
1656603900000|2022-06-30 15:45:00|545.64|543.24|542.36|539.96|546.68|544.28|540.98|538.58|0
1656604200000|2022-06-30 15:50:00|543.39|540.99|541.84|539.44|545.29|542.89|541.67|539.27|0
1656604500000|2022-06-30 15:55:00|541.67|539.27|539.6|537.2|544.77|542.37|539.09|536.69|0
1656604800000|2022-06-30 16:00:00|539.43|537.03|542.35|539.95|543.22|540.82|539.09|536.69|0
1656605100000|2022-06-30 16:05:00|542.18|539.78|547.89|545.49|548.41|546.01|542.18|539.78|0
1656605400000|2022-06-30 16:10:00|548.23|545.83|544.42|542.02|549.19|546.79|544.42|542.02|0
1656605700000|2022-06-30 16:15:00|544.77|542.37|542.35|539.95|546.84|544.44|541.66|539.26|0
1656606000000|2022-06-30 16:20:00|542.52|540.12|533.94|531.54|543.21|540.81|533.94|531.54|0
1656606300000|2022-06-30 16:25:00|533.77|531.37|529.51|527.11|534.28|531.88|528.83|526.43|0
1656606600000|2022-06-30 16:30:00|528.83|526.43|528.49|526.09|529.17|526.77|524.43|522.03|0
1656606900000|2022-06-30 16:35:00|528.66|526.26|533.82|531.42|535.01|532.61|528.66|526.26|0
1656607200000|2022-06-30 16:40:00|533.57|531.17|531.87|529.47|534.67|532.27|530.77|528.37|0
1656607500000|2022-06-30 16:45:00|531.44|529.04|534.33|531.93|534.33|531.93|529.07|526.67|0
1656607800000|2022-06-30 16:50:00|534.08|531.68|532.63|530.23|535.95|533.55|532.29|529.89|0
1656608100000|2022-06-30 16:55:00|532.46|530.06|532.63|530.23|534.67|532.27|530.93|528.53|0
1656608400000|2022-06-30 17:00:00|532.29|529.89|530.25|527.85|532.8|530.4|529.07|526.67|0
1656608700000|2022-06-30 17:05:00|530.08|527.68|536.2|533.8|536.71|534.31|530.08|527.68|0
1656609000000|2022-06-30 17:10:00|536.37|533.97|544.93|542.53|545.1|542.7|536.2|533.8|0
1656609300000|2022-06-30 17:15:00|544.41|542.01|543.04|540.64|545.1|542.7|542.18|539.78|0
1656609600000|2022-06-30 17:20:00|542.86|540.46|535.08|532.68|543.55|541.15|535.08|532.68|0
1656609900000|2022-06-30 17:25:00|535.6|533.2|534.23|531.83|535.77|533.37|533.37|530.97|0
1656610200000|2022-06-30 17:30:00|534.4|532|532.51|530.11|534.4|532|530.98|528.58|0
1656610500000|2022-06-30 17:35:00|532.68|530.28|531.15|528.75|532.77|530.37|530.12|527.72|0
1656610800000|2022-06-30 17:40:00|530.46|528.06|536.62|534.22|536.62|534.22|527.57|525.17|0
1656611100000|2022-06-30 17:45:00|535.76|533.36|528.93|526.53|536.11|533.71|528.76|526.36|0
1656611400000|2022-06-30 17:50:00|528.85|526.45|526.55|524.15|529.53|527.13|524|521.6|0
1656611700000|2022-06-30 17:55:00|526.38|523.98|528.07|525.67|529.52|527.12|526.38|523.98|0
1656612000000|2022-06-30 18:00:00|527.56|525.16|527.39|524.99|530.63|528.23|527.22|524.82|0
1656612300000|2022-06-30 18:05:00|527.56|525.16|531.99|529.59|533.02|530.62|526.54|524.14|0
1656612600000|2022-06-30 18:10:00|531.91|529.51|533.86|531.46|534.21|531.81|529.09|526.69|0
1656612900000|2022-06-30 18:15:00|534.89|532.49|531.13|528.73|535.75|533.35|530.28|527.88|0
1656613200000|2022-06-30 18:20:00|530.79|528.39|539.18|536.78|539.18|536.78|530.45|528.05|0
1656613500000|2022-06-30 18:25:00|539.35|536.95|535.91|533.51|542.11|539.71|534.89|532.49|0
1656613800000|2022-06-30 18:30:00|536.43|534.03|535.47|533.07|537.97|535.57|534.2|531.8|0
1656614100000|2022-06-30 18:35:00|535.55|533.15|535.04|532.64|537.62|535.22|534.35|531.95|0
1656614400000|2022-06-30 18:40:00|535.21|532.81|545.04|542.64|545.04|542.64|535.21|532.81|0
1656614700000|2022-06-30 18:45:00|544.7|542.3|542.88|540.48|545.74|543.34|540.54|538.14|0
1656615000000|2022-06-30 18:50:00|542.79|540.39|546.6|544.2|548.87|546.47|542.62|540.22|0
1656615300000|2022-06-30 18:55:00|546.78|544.38|545.32|542.92|548.34|545.94|543.66|541.26|0
1656615600000|2022-06-30 19:00:00|545.66|543.26|546.18|543.78|547.4|545|543.41|541.01|0
1656615900000|2022-06-30 19:05:00|546.7|544.3|555.04|552.64|556.14|553.74|546.36|543.96|0
1656616200000|2022-06-30 19:10:00|555.39|552.99|553.28|550.88|555.39|552.99|552.93|550.53|0
1656616500000|2022-06-30 19:15:00|554.16|551.76|557.85|555.45|559.09|556.69|554.16|551.76|0
1656616800000|2022-06-30 19:20:00|557.68|555.28|552.05|549.65|557.68|555.28|551.87|549.47|0
1656617100000|2022-06-30 19:25:00|551.87|549.47|542.62|540.22|551.87|549.47|542.45|540.05|0
1656617400000|2022-06-30 19:30:00|543.49|541.09|537.95|535.55|544.19|541.79|537.43|535.03|0
1656617700000|2022-06-30 19:35:00|538.29|535.89|540.71|538.31|541.06|538.66|534.33|531.93|0
1656618000000|2022-06-30 19:40:00|540.89|538.49|547.06|544.66|549.06|546.66|538.98|536.58|0
1656618300000|2022-06-30 19:45:00|547.84|545.44|544.88|542.48|548.37|545.97|538.46|536.06|0
1656618600000|2022-06-30 19:50:00|545.4|543|553.62|551.22|556.08|553.68|540.36|537.96|0
1656618900000|2022-06-30 19:55:00|553.44|551.04|541.57|539.17|556.78|554.38|541.57|539.17|0
1656619200000|2022-06-30 20:00:00|538.98|536.58|547.04|544.64|550.19|547.79|538.98|536.58|0
1656619500000|2022-06-30 20:05:00|546.69|544.29|549.13|546.73|551.23|548.83|546.69|544.29|0
1656619800000|2022-06-30 20:10:00|549.31|546.91|550.53|548.13|550.71|548.31|546.34|543.94|0
1656620100000|2022-06-30 20:15:00|551.26|548.46|547.76|544.96|551.61|548.81|547.76|544.96|0
1656620400000|2022-06-30 20:20:00|547.85|545.05|547.23|544.43|548.11|545.31|546.36|543.56|0
1656620700000|2022-06-30 20:25:00|547.06|544.26|546.01|543.21|547.41|544.61|544.88|542.08|0
1656621000000|2022-06-30 20:30:00|546.53|543.73|546.01|543.21|548.1|545.3|546.01|543.21|0
1656621300000|2022-06-30 20:35:00|546.18|543.38|547.14|544.34|547.93|545.13|546.18|543.38|0
1656621600000|2022-06-30 20:40:00|547.32|544.52|546.62|543.82|547.58|544.78|546.35|543.55|0
1656621900000|2022-06-30 20:45:00|546.88|544.08|546.53|543.73|547.92|545.12|546.18|543.38|0
1656622200000|2022-06-30 20:50:00|546.88|544.08|548.36|545.56|549.32|546.52|546.44|543.64|0
1656622500000|2022-06-30 20:55:00|547.92|545.12|549.58|546.78|550.02|547.22|546.35|543.55|0
1656622800000|2022-06-30 21:00:00|549.3|546.5|549.45|546.65|549.63|546.83|549.12|546.32|0
1656623100000|2022-06-30 21:05:00|549.48|546.68|548.89|546.09|549.48|546.68|548.89|546.09|0
1656623400000|2022-06-30 21:10:00|549.09|546.29|549.75|546.95|549.75|546.95|548.91|546.11|0
1656623700000|2022-06-30 21:15:00|549.52|546.72|549.5|546.7|549.6|546.8|549.42|546.62|0
1656624000000|2022-06-30 21:20:00|549.44|546.64|549.37|546.57|549.5|546.7|549.07|546.27|0
1656624300000|2022-06-30 21:25:00|549.34|546.54|549.21|546.41|549.36|546.56|549.01|546.21|0
1656624600000|2022-06-30 21:30:00|549.24|546.44|549.21|546.41|549.24|546.44|549.01|546.21|0
1656624900000|2022-06-30 21:35:00|548.88|546.08|549.16|546.36|549.21|546.41|548.88|546.08|0
1656625200000|2022-06-30 21:40:00|549.19|546.39|549.01|546.21|549.19|546.39|548.95|546.15|0
1656625500000|2022-06-30 21:45:00|548.98|546.18|548.95|546.15|549.11|546.31|548.93|546.13|0
1656625800000|2022-06-30 21:50:00|549.01|546.21|549.18|546.38|549.2|546.4|549.01|546.21|0
1656626100000|2022-06-30 21:55:00|549.31|546.51|549.18|546.38|549.43|546.63|549.1|546.3|0
1656626400000|2022-06-30 22:00:00|548.69|545.89|551.57|548.77|551.57|548.77|548.51|545.71|0
1656626700000|2022-06-30 22:05:00|551.05|548.25|553.59|550.79|553.68|550.88|550.87|548.07|0
1656627000000|2022-06-30 22:10:00|553.68|550.88|554.91|552.11|555.08|552.28|552.1|549.3|0
1656627300000|2022-06-30 22:15:00|554.73|551.93|551.66|548.86|555.08|552.28|551.22|548.42|0
1656627600000|2022-06-30 22:20:00|551.74|548.94|551.57|548.77|551.74|548.94|550.87|548.07|0
1656627900000|2022-06-30 22:25:00|551.39|548.59|554.02|551.22|554.02|551.22|551.39|548.59|0
1656628200000|2022-06-30 22:30:00|553.76|550.96|552.79|549.99|553.76|550.96|551.74|548.94|0
1656628500000|2022-06-30 22:35:00|552.97|550.17|553.58|550.78|553.67|550.87|552.62|549.82|0
1656628800000|2022-06-30 22:40:00|553.67|550.87|552.18|549.38|553.84|551.04|552.09|549.29|0
1656629100000|2022-06-30 22:45:00|552.09|549.29|551.73|548.93|552.09|549.29|551.03|548.23|0
1656629400000|2022-06-30 22:50:00|551.65|548.85|550.42|547.62|551.91|549.11|549.98|547.18|0
1656629700000|2022-06-30 22:55:00|550.51|547.71|552.43|549.63|552.88|550.08|550.51|547.71|0
1656630000000|2022-06-30 23:00:00|552.35|549.55|551.91|549.11|552.61|549.81|551.3|548.5|0
1656630300000|2022-06-30 23:05:00|552|549.2|551.55|548.75|552.52|549.72|551.03|548.23|0
1656630600000|2022-06-30 23:10:00|551.73|548.93|551.55|548.75|551.73|548.93|551.03|548.23|0
1656630900000|2022-06-30 23:15:00|551.64|548.84|552.17|549.37|552.17|549.37|551.2|548.4|0
1656631200000|2022-06-30 23:20:00|552.25|549.45|551.2|548.4|553.3|550.5|551.2|548.4|0
1656631500000|2022-06-30 23:25:00|551.02|548.22|547.17|544.37|551.02|548.22|547.17|544.37|0
1656631800000|2022-06-30 23:30:00|547.35|544.55|548.74|545.94|548.74|545.94|546.83|544.03|0
1656632100000|2022-06-30 23:35:00|548.66|545.86|548.39|545.59|549.09|546.29|548.05|545.25|0
1656632400000|2022-06-30 23:40:00|548.48|545.68|547.96|545.16|548.48|545.68|546.82|544.02|0
1656632700000|2022-06-30 23:45:00|548.04|545.24|546.74|543.94|548.92|546.12|546.39|543.59|0
1656633000000|2022-06-30 23:50:00|546.64|543.84|543.95|541.15|546.64|543.84|543.34|540.54|0
1656633300000|2022-06-30 23:55:00|544.03|541.23|543.33|540.53|544.03|541.23|542.64|539.84|0
1656633600000|2022-07-01 00:00:00|542.81|540.01|541.51|538.71|543.95|541.15|541.34|538.54|0
1656633900000|2022-07-01 00:05:00|541.6|538.8|543.68|540.88|544.2|541.4|541.42|538.62|0
1656634200000|2022-07-01 00:10:00|543.77|540.97|543.33|540.53|544.03|541.23|542.98|540.18|0
1656634500000|2022-07-01 00:15:00|543.5|540.7|541.24|538.44|543.77|540.97|541.24|538.44|0
1656634800000|2022-07-01 00:20:00|541.33|538.53|543.67|540.87|543.85|541.05|540.81|538.01|0
1656635100000|2022-07-01 00:25:00|543.59|540.79|544.02|541.22|545.94|543.14|543.5|540.7|0
1656635400000|2022-07-01 00:30:00|543.94|541.14|543.93|541.13|545.93|543.13|543.59|540.79|0
1656635700000|2022-07-01 00:35:00|544.02|541.22|546.45|543.65|546.8|544|543.32|540.52|0
1656636000000|2022-07-01 00:40:00|546.63|543.83|544.55|541.75|546.8|544|543.41|540.61|0
1656636300000|2022-07-01 00:45:00|544.63|541.83|541.32|538.52|544.81|542.01|540.62|537.82|0
1656636600000|2022-07-01 00:50:00|541.15|538.35|542.36|539.56|542.71|539.91|540.62|537.82|0
1656636900000|2022-07-01 00:55:00|542.28|539.48|545.24|542.44|545.32|542.52|542.1|539.3|0
1656637200000|2022-07-01 01:00:00|545.32|542.52|545.59|542.79|546.2|543.4|543.5|540.7|0
1656637500000|2022-07-01 01:05:00|545.85|543.05|546.19|543.39|547.25|544.45|544.37|541.57|0
1656637800000|2022-07-01 01:10:00|546.37|543.57|546.89|544.09|548.82|546.02|546.11|543.31|0
1656638100000|2022-07-01 01:15:00|546.63|543.83|546.81|544.01|547.94|545.14|546.11|543.31|0
1656638400000|2022-07-01 01:20:00|546.72|543.92|548.12|545.32|548.29|545.49|546.63|543.83|0
1656638700000|2022-07-01 01:25:00|547.68|544.88|549.52|546.72|549.87|547.07|546.36|543.56|0
1656639000000|2022-07-01 01:30:00|549.69|546.89|552.33|549.53|552.86|550.06|549.69|546.89|0
1656639300000|2022-07-01 01:35:00|552.42|549.62|551.62|548.82|554.09|551.29|551.27|548.47|0
1656639600000|2022-07-01 01:40:00|551.71|548.91|552.24|549.44|552.24|549.44|550.39|547.59|0
1656639900000|2022-07-01 01:45:00|551.8|549|551.62|548.82|552.06|549.26|550.39|547.59|0
1656640200000|2022-07-01 01:50:00|551.79|548.99|550.3|547.5|551.79|548.99|549.16|546.36|0
1656640500000|2022-07-01 01:55:00|550.39|547.59|550.74|547.94|551.62|548.82|550.3|547.5|0
1656640800000|2022-07-01 02:00:00|550.91|548.11|548.45|545.65|552.14|549.34|548.1|545.3|0
1656641100000|2022-07-01 02:05:00|548.28|545.48|548.19|545.39|548.37|545.57|547.4|544.6|0
1656641400000|2022-07-01 02:10:00|548.1|545.3|546.79|543.99|548.1|545.3|545.65|542.85|0
1656641700000|2022-07-01 02:15:00|546.7|543.9|548.89|546.09|549.59|546.79|546.7|543.9|0
1656642000000|2022-07-01 02:20:00|548.8|546|551.96|549.16|552.05|549.25|548.8|546|0
1656642300000|2022-07-01 02:25:00|551.87|549.07|552.49|549.69|553.54|550.74|551.87|549.07|0
1656642600000|2022-07-01 02:30:00|552.31|549.51|557.07|554.27|558.31|555.51|551.78|548.98|0
1656642900000|2022-07-01 02:35:00|557.16|554.36|557.87|555.07|558.13|555.33|556.01|553.21|0
1656643200000|2022-07-01 02:40:00|557.95|555.15|558.48|555.68|559.55|556.75|556.36|553.56|0
1656643500000|2022-07-01 02:45:00|558.75|555.95|559.37|556.57|559.72|556.92|556.89|554.09|0
1656643800000|2022-07-01 02:50:00|559.55|556.75|560.61|557.81|561.85|559.05|559.28|556.48|0
1656644100000|2022-07-01 02:55:00|560.79|557.99|559.9|557.1|562.03|559.23|559.9|557.1|0
1656644400000|2022-07-01 03:00:00|560.25|557.45|560.25|557.45|561.14|558.34|559.46|556.66|0
1656644700000|2022-07-01 03:05:00|560.16|557.36|563.36|560.56|563.63|560.83|560.07|557.27|0
1656645000000|2022-07-01 03:10:00|563.45|560.65|567.37|564.57|567.37|564.57|562.91|560.11|0
1656645300000|2022-07-01 03:15:00|567.19|564.39|570.05|567.25|570.05|567.25|565.94|563.14|0
1656645600000|2022-07-01 03:20:00|569.87|567.07|566.47|563.67|570.05|567.25|566.3|563.5|0
1656645900000|2022-07-01 03:25:00|566.3|563.5|565.49|562.69|566.83|564.03|565.4|562.6|0
1656646200000|2022-07-01 03:30:00|565.67|562.87|564.6|561.8|566.83|564.03|564.15|561.35|0
1656646500000|2022-07-01 03:35:00|564.69|561.89|565.49|562.69|565.58|562.78|563.97|561.17|0
1656646800000|2022-07-01 03:40:00|565.58|562.78|569.87|567.07|571.12|568.32|565.58|562.78|0
1656647100000|2022-07-01 03:45:00|569.96|567.16|568.25|565.45|571.12|568.32|567.63|564.83|0
1656647400000|2022-07-01 03:50:00|568.43|565.63|565.93|563.13|568.61|565.81|565.57|562.77|0
1656647700000|2022-07-01 03:55:00|565.84|563.04|566.28|563.48|567.36|564.56|565.57|562.77|0
1656648000000|2022-07-01 04:00:00|566.46|563.66|564.14|561.34|566.82|564.02|563.97|561.17|0
1656648300000|2022-07-01 04:05:00|564.32|561.52|565.03|562.23|565.03|562.23|563.96|561.16|0
1656648600000|2022-07-01 04:10:00|564.85|562.05|569.23|566.43|570.04|567.24|564.32|561.52|0
1656648900000|2022-07-01 04:15:00|569.32|566.52|571.29|568.49|572.19|569.39|568.42|565.62|0
1656649200000|2022-07-01 04:20:00|571.65|568.85|569.5|566.7|572.73|569.93|568.78|565.98|0
1656649500000|2022-07-01 04:25:00|569.77|566.97|570.93|568.13|571.65|568.85|568.96|566.16|0
1656649800000|2022-07-01 04:30:00|571.11|568.31|567.7|564.9|571.11|568.31|567.26|564.46|0
1656650100000|2022-07-01 04:35:00|567.8|565|568.6|565.8|569.49|566.69|566.99|564.19|0
1656650400000|2022-07-01 04:40:00|568.51|565.71|566.54|563.74|568.51|565.71|565.38|562.58|0
1656650700000|2022-07-01 04:45:00|566.45|563.65|566.81|564.01|567.97|565.17|566.01|563.21|0
1656651000000|2022-07-01 04:50:00|566.63|563.83|566.72|563.92|566.98|564.18|565.55|562.75|0
1656651300000|2022-07-01 04:55:00|566.8|564|569.22|566.42|569.22|566.42|565.91|563.11|0
1656651600000|2022-07-01 05:00:00|569.31|566.51|569.13|566.33|570.56|567.76|567.87|565.07|0
1656651900000|2022-07-01 05:05:00|569.3|566.5|567.34|564.54|569.84|567.04|566.89|564.09|0
1656652200000|2022-07-01 05:10:00|567.51|564.71|568.76|565.96|568.76|565.96|566.71|563.91|0
1656652500000|2022-07-01 05:15:00|569.3|566.5|571.27|568.47|572.89|570.09|568.76|565.96|0
1656652800000|2022-07-01 05:20:00|571.45|568.65|571.27|568.47|572.26|569.46|570.55|567.75|0
1656653100000|2022-07-01 05:25:00|571.54|568.74|567.87|565.07|571.81|569.01|567.24|564.44|0
1656653400000|2022-07-01 05:30:00|568.04|565.24|569.83|567.03|571.09|568.29|567.69|564.89|0
1656653700000|2022-07-01 05:35:00|569.65|566.85|570.1|567.3|571|568.2|568.58|565.78|0
1656654000000|2022-07-01 05:40:00|569.83|567.03|566.97|564.17|569.83|567.03|566.61|563.81|0
1656654300000|2022-07-01 05:45:00|566.79|563.99|567.24|564.44|567.24|564.44|563.76|560.96|0
1656654600000|2022-07-01 05:50:00|567.06|564.26|566.52|563.72|567.32|564.52|565.89|563.09|0
1656654900000|2022-07-01 05:55:00|566.61|563.81|567.23|564.43|567.23|564.43|564.29|561.49|0
1656655200000|2022-07-01 06:00:00|567.68|564.88|566.43|563.63|570|567.2|565.09|562.29|0
1656655500000|2022-07-01 06:05:00|566.16|563.36|569.11|566.31|570.18|567.38|565.71|562.91|0
1656655800000|2022-07-01 06:10:00|569.64|566.84|566.42|563.62|569.74|566.94|565.71|562.91|0
1656656100000|2022-07-01 06:15:00|565.89|563.09|568.84|566.04|569.1|566.3|565.89|563.09|0
1656656400000|2022-07-01 06:20:00|568.92|566.12|569.87|567.07|570.22|567.42|566.78|563.98|0
1656656700000|2022-07-01 06:25:00|569.6|566.8|565.26|562.46|570.22|567.42|565.26|562.46|0
1656657000000|2022-07-01 06:30:00|564.73|561.93|566.88|564.08|567.38|564.58|564.35|561.55|0
1656657300000|2022-07-01 06:35:00|566.96|564.16|566.24|563.44|566.96|564.16|564.99|562.19|0
1656657600000|2022-07-01 06:40:00|566.32|563.52|568.38|565.58|568.56|565.76|566.15|563.35|0
1656657900000|2022-07-01 06:45:00|568.28|565.48|568.91|566.11|569.71|566.91|567.57|564.77|0
1656658200000|2022-07-01 06:50:00|568.82|566.02|568.28|565.48|569|566.2|567.75|564.95|0
1656658500000|2022-07-01 06:55:00|568.37|565.57|567.48|564.68|568.64|565.84|566.06|563.26|0
1656658800000|2022-07-01 07:00:00|567.39|564.59|574.28|571.48|575.98|573.18|567.39|564.59|0
1656659100000|2022-07-01 07:05:00|573.18|570.78|567.72|565.32|573.18|570.78|567.19|564.79|0
1656659400000|2022-07-01 07:10:00|568.08|565.68|570.4|568|570.58|568.18|566.65|564.25|0
1656659700000|2022-07-01 07:15:00|570.04|567.64|568.43|566.03|572.64|570.24|568.43|566.03|0
1656660000000|2022-07-01 07:20:00|568.61|566.21|565.58|563.18|570.04|567.64|565.14|562.74|0
1656660300000|2022-07-01 07:25:00|565.31|562.91|565.58|563.18|567.18|564.78|563.44|561.04|0
1656660600000|2022-07-01 07:30:00|565.22|562.82|559.72|557.32|565.4|563|559.36|556.96|0
1656660900000|2022-07-01 07:35:00|559.89|557.49|561.31|558.91|561.93|559.53|559.72|557.32|0
1656661200000|2022-07-01 07:40:00|561.13|558.73|563.61|561.21|564.15|561.75|560.95|558.55|0
1656661500000|2022-07-01 07:45:00|563.44|561.04|564.15|561.75|564.68|562.28|562.9|560.5|0
1656661800000|2022-07-01 07:50:00|563.79|561.39|561.84|559.44|563.79|561.39|561.22|558.82|0
1656662100000|2022-07-01 07:55:00|562.01|559.61|566.44|564.04|567.15|564.75|561.84|559.44|0
1656662400000|2022-07-01 08:00:00|566.08|563.68|568.57|566.17|568.67|566.27|564.22|561.82|0
1656662700000|2022-07-01 08:05:00|568.49|566.09|567.15|564.75|570.53|568.13|566.79|564.39|0
1656663000000|2022-07-01 08:10:00|567.33|564.93|560.76|558.36|567.6|565.2|560.59|558.19|0
1656663300000|2022-07-01 08:15:00|560.94|558.54|560.58|558.18|561.82|559.42|560.15|557.75|0
1656663600000|2022-07-01 08:20:00|561.11|558.71|556.44|554.04|561.29|558.89|555.3|552.9|0
1656663900000|2022-07-01 08:25:00|556.7|554.3|554.79|552.39|557.76|555.36|554.44|552.04|0
1656664200000|2022-07-01 08:30:00|554.97|552.57|556.2|553.8|556.64|554.24|554.09|551.69|0
1656664500000|2022-07-01 08:35:00|555.94|553.54|552.5|550.1|556.2|553.8|551.98|549.58|0
1656664800000|2022-07-01 08:40:00|552.33|549.93|553.82|551.42|554.09|551.69|552.15|549.75|0
1656665100000|2022-07-01 08:45:00|553.73|551.33|552.5|550.1|555.23|552.83|552.33|549.93|0
1656665400000|2022-07-01 08:50:00|552.33|549.93|552.85|550.45|553.91|551.51|551.97|549.57|0
1656665700000|2022-07-01 08:55:00|553.03|550.63|553.03|550.63|553.47|551.07|551.8|549.4|0
1656666000000|2022-07-01 09:00:00|553.2|550.8|551.44|549.04|555.13|552.73|551.44|549.04|0
1656666300000|2022-07-01 09:05:00|551.54|549.14|548.12|545.72|551.97|549.57|547.68|545.28|0
1656666600000|2022-07-01 09:10:00|548.29|545.89|549.44|547.04|551.44|549.04|548.29|545.89|0
1656666900000|2022-07-01 09:15:00|549.18|546.78|549.09|546.69|549.53|547.13|548.04|545.64|0
1656667200000|2022-07-01 09:20:00|548.92|546.52|548.04|545.64|549.79|547.39|547.52|545.12|0
1656667500000|2022-07-01 09:25:00|548.21|545.81|555.52|553.12|555.69|553.29|547.69|545.29|0
1656667800000|2022-07-01 09:30:00|555.69|553.29|555.08|552.68|555.69|553.29|553.6|551.2|0
1656668100000|2022-07-01 09:35:00|554.82|552.42|555.43|553.03|555.43|553.03|553.26|550.86|0
1656668400000|2022-07-01 09:40:00|555.26|552.86|552.07|549.67|556.93|554.53|552.07|549.67|0
1656668700000|2022-07-01 09:45:00|552.16|549.76|547.61|545.21|552.86|550.46|547.61|545.21|0
1656669000000|2022-07-01 09:50:00|547.44|545.04|546.48|544.08|548.31|545.91|546.04|543.64|0
1656669300000|2022-07-01 09:55:00|546.57|544.17|546.56|544.16|547.61|545.21|546.22|543.82|0
1656669600000|2022-07-01 10:00:00|546.74|544.34|549.53|547.13|549.53|547.13|545.87|543.47|0
1656669900000|2022-07-01 10:05:00|549.44|547.04|551.27|548.87|551.45|549.05|549|546.6|0
1656670200000|2022-07-01 10:10:00|551.19|548.79|550.22|547.82|551.97|549.57|550.22|547.82|0
1656670500000|2022-07-01 10:15:00|550.05|547.65|547.43|545.03|550.05|547.65|546.91|544.51|0
1656670800000|2022-07-01 10:20:00|547.08|544.68|546.03|543.63|547.78|545.38|545.69|543.29|0
1656671100000|2022-07-01 10:25:00|546.21|543.81|549.26|546.86|549.34|546.94|545.95|543.55|0
1656671400000|2022-07-01 10:30:00|549.52|547.12|550.74|548.34|550.74|548.34|548.65|546.25|0
1656671700000|2022-07-01 10:35:00|550.66|548.26|552.49|550.09|552.49|550.09|550.04|547.64|0
1656672000000|2022-07-01 10:40:00|552.32|549.92|554.07|551.67|554.24|551.84|552.31|549.91|0
1656672300000|2022-07-01 10:45:00|554.24|551.84|554.77|552.37|556|553.6|553.28|550.88|0
1656672600000|2022-07-01 10:50:00|554.86|552.46|556|553.6|556.35|553.95|554.24|551.84|0
1656672900000|2022-07-01 10:55:00|556.17|553.77|556.17|553.77|557.58|555.18|554.41|552.01|0
1656673200000|2022-07-01 11:00:00|556|553.6|553.98|551.58|556.87|554.47|553.8|551.4|0
1656673500000|2022-07-01 11:05:00|553.63|551.23|554.33|551.93|555.47|553.07|553.63|551.23|0
1656673800000|2022-07-01 11:10:00|554.41|552.01|555.29|552.89|556.34|553.94|553.88|551.48|0
1656674100000|2022-07-01 11:15:00|555.38|552.98|554.85|552.45|556.87|554.47|553.36|550.96|0
1656674400000|2022-07-01 11:20:00|554.67|552.27|554.15|551.75|555.29|552.89|553.88|551.48|0
1656674700000|2022-07-01 11:25:00|554.23|551.83|553.18|550.78|555.02|552.62|551.42|549.02|0
1656675000000|2022-07-01 11:30:00|553.09|550.69|553.62|551.22|554.75|552.35|552.3|549.9|0
1656675300000|2022-07-01 11:35:00|553.7|551.3|555.81|553.41|555.98|553.58|552.82|550.42|0
1656675600000|2022-07-01 11:40:00|555.72|553.32|557.57|555.17|558.27|555.87|555.63|553.23|0
1656675900000|2022-07-01 11:45:00|557.66|555.26|560.92|558.52|560.92|558.52|557.39|554.99|0
1656676200000|2022-07-01 11:50:00|561.01|558.61|561.29|558.89|562|559.6|558.94|556.54|0
1656676500000|2022-07-01 11:55:00|561.65|559.25|560.41|558.01|564.12|561.72|560.06|557.66|0
1656676800000|2022-07-01 12:00:00|560.76|558.36|556.6|554.2|562.88|560.48|556.43|554.03|0
1656677100000|2022-07-01 12:05:00|556.69|554.29|556.25|553.85|557.48|555.08|555.81|553.41|0
1656677400000|2022-07-01 12:10:00|555.9|553.5|555.63|553.23|556.95|554.55|555.37|552.97|0
1656677700000|2022-07-01 12:15:00|555.99|553.59|555.89|553.49|556.78|554.38|555.19|552.79|0
1656678000000|2022-07-01 12:20:00|556.07|553.67|556.01|553.61|556.95|554.55|554.13|551.73|0
1656678300000|2022-07-01 12:25:00|555.92|553.52|556.27|553.87|557.33|554.93|553.81|551.41|0
1656678600000|2022-07-01 12:30:00|556.62|554.22|549.42|547.02|556.98|554.58|549.07|546.67|0
1656678900000|2022-07-01 12:35:00|549.24|546.84|551.69|549.29|552.75|550.35|549.24|546.84|0
1656679200000|2022-07-01 12:40:00|551.61|549.21|550.46|548.06|552.22|549.82|550.46|548.06|0
1656679500000|2022-07-01 12:45:00|550.29|547.89|550.46|548.06|551.69|549.29|548.71|546.31|0
1656679800000|2022-07-01 12:50:00|550.64|548.24|550.64|548.24|552.39|549.99|549.33|546.93|0
1656680100000|2022-07-01 12:55:00|550.81|548.41|550.28|547.88|553.45|551.05|550.28|547.88|0
1656680400000|2022-07-01 13:00:00|550.03|547.63|551.77|549.37|551.94|549.54|546.96|544.56|0
1656680700000|2022-07-01 13:05:00|551.59|549.19|551.59|549.19|553.17|550.77|550.89|548.49|0
1656681000000|2022-07-01 13:10:00|551.24|548.84|550.36|547.96|551.59|549.19|549.32|546.92|0
1656681300000|2022-07-01 13:15:00|550.19|547.79|549.14|546.74|551.06|548.66|549.14|546.74|0
1656681600000|2022-07-01 13:20:00|549.4|547|549.14|546.74|550.36|547.96|548.09|545.69|0
1656681900000|2022-07-01 13:25:00|549.84|547.44|551.58|549.18|551.76|549.36|549.49|547.09|0
1656682200000|2022-07-01 13:30:00|551.76|549.36|549.06|546.66|552.92|550.52|543.74|541.34|0
1656682500000|2022-07-01 13:35:00|549.41|547.01|551.92|549.52|557.09|554.69|549.41|547.01|0
1656682800000|2022-07-01 13:40:00|552.18|549.78|545.22|542.82|552.18|549.78|538.28|535.88|0
1656683100000|2022-07-01 13:45:00|546.27|543.87|534.84|532.44|546.27|543.87|530.98|528.58|0
1656683400000|2022-07-01 13:50:00|534.67|532.27|533.47|531.07|537.45|535.05|530.55|528.15|0
1656683700000|2022-07-01 13:55:00|533.03|530.63|535.7|533.3|536.05|533.65|528.92|526.52|0
1656684000000|2022-07-01 14:00:00|531.66|529.26|541.4|539|543.66|541.26|528.06|525.66|0
1656684300000|2022-07-01 14:05:00|541.75|539.35|541.22|538.82|545.36|542.96|538.06|535.66|0
1656684600000|2022-07-01 14:10:00|540.78|538.38|557.5|555.1|558.2|555.8|539.92|537.52|0
1656684900000|2022-07-01 14:15:00|558.2|555.8|554.4|552|561.74|559.34|553.09|550.69|0
1656685200000|2022-07-01 14:20:00|554.93|552.53|556.87|554.47|559.53|557.13|553.7|551.3|0
1656685500000|2022-07-01 14:25:00|556.52|554.12|561.66|559.26|562.37|559.97|556.52|554.12|0
1656685800000|2022-07-01 14:30:00|562.37|559.97|564.99|562.59|568.2|565.8|560.06|557.66|0
1656686100000|2022-07-01 14:35:00|565.17|562.77|569.09|566.69|570.26|567.86|564.1|561.7|0
1656686400000|2022-07-01 14:40:00|568.56|566.16|562.94|560.54|570.81|568.41|562.4|560|0
1656686700000|2022-07-01 14:45:00|563.29|560.89|559.38|556.98|564.9|562.5|556.36|553.96|0
1656687000000|2022-07-01 14:50:00|558.49|556.09|559.37|556.97|565.97|563.57|557.95|555.55|0
1656687300000|2022-07-01 14:55:00|559.91|557.51|557.99|555.59|562.22|559.82|553.17|550.77|0
1656687600000|2022-07-01 15:00:00|560.12|557.72|560.65|558.25|563.32|560.92|557.64|555.24|0
1656687900000|2022-07-01 15:05:00|561.01|558.61|550.4|548|561.94|559.54|548.47|546.07|0
1656688200000|2022-07-01 15:10:00|550.58|548.18|551.29|548.89|554.1|551.7|548.65|546.25|0
1656688500000|2022-07-01 15:15:00|550.94|548.54|548.13|545.73|551.46|549.06|543.94|541.54|0
1656688800000|2022-07-01 15:20:00|548.66|546.26|549.29|546.89|551.76|549.36|545.44|543.04|0
1656689100000|2022-07-01 15:25:00|549.12|546.72|552.11|549.71|552.81|550.41|549.12|546.72|0
1656689400000|2022-07-01 15:30:00|550.88|548.48|547.18|544.78|551.4|549|546.83|544.43|0
1656689700000|2022-07-01 15:35:00|547.01|544.61|546.77|544.37|548.59|546.19|544.38|541.98|0
1656690000000|2022-07-01 15:40:00|547.12|544.72|547.47|545.07|547.47|545.07|543.61|541.21|0
1656690300000|2022-07-01 15:45:00|548.35|545.95|547.47|545.07|548.53|546.13|544.66|542.26|0
1656690600000|2022-07-01 15:50:00|547.12|544.72|556.84|554.44|557.37|554.97|547.12|544.72|0
1656690900000|2022-07-01 15:55:00|557.55|555.15|556.13|553.73|558.26|555.86|554.53|552.13|0
1656691200000|2022-07-01 16:00:00|555.77|553.37|556.93|554.53|560.04|557.64|555.77|553.37|0
1656691500000|2022-07-01 16:05:00|557.01|554.61|554|551.6|557.37|554.97|553.29|550.89|0
1656691800000|2022-07-01 16:10:00|554.35|551.95|555.24|552.84|557.01|554.61|553.46|551.06|0
1656692100000|2022-07-01 16:15:00|555.41|553.01|547.64|545.24|556.3|553.9|546.41|544.01|0
1656692400000|2022-07-01 16:20:00|547.46|545.06|545.18|542.78|549.05|546.65|545.18|542.78|0
1656692700000|2022-07-01 16:25:00|545|542.6|546.23|543.83|548.52|546.12|545|542.6|0
1656693000000|2022-07-01 16:30:00|546.4|544|548.87|546.47|549.22|546.82|544.12|541.72|0
1656693300000|2022-07-01 16:35:00|548.69|546.29|551.33|548.93|551.69|549.29|547.28|544.88|0
1656693600000|2022-07-01 16:40:00|551.69|549.29|551.42|549.02|552.04|549.64|549.92|547.52|0
1656693900000|2022-07-01 16:45:00|551.86|549.46|550.27|547.87|553.28|550.88|550.1|547.7|0
1656694200000|2022-07-01 16:50:00|550.09|547.69|547.45|545.05|550.27|547.87|546.92|544.52|0
1656694500000|2022-07-01 16:55:00|547.27|544.87|553.98|551.58|554.34|551.94|546.57|544.17|0
1656694800000|2022-07-01 17:00:00|554.51|552.11|555.4|553|555.4|553|551.68|549.28|0
1656695100000|2022-07-01 17:05:00|554.07|551.67|552.74|550.34|555.75|553.35|552.74|550.34|0
1656695400000|2022-07-01 17:10:00|553.27|550.87|551.5|549.1|554.33|551.93|551.32|548.92|0
1656695700000|2022-07-01 17:15:00|551.32|548.92|550.09|547.69|554.51|552.11|549.03|546.63|0
1656696000000|2022-07-01 17:20:00|550.62|548.22|549.56|547.16|552.2|549.8|548.85|546.45|0
1656696300000|2022-07-01 17:25:00|549.73|547.33|546.2|543.8|550.79|548.39|545.85|543.45|0
1656696600000|2022-07-01 17:30:00|546.03|543.63|544.8|542.4|546.2|543.8|543.39|540.99|0
1656696900000|2022-07-01 17:35:00|544.62|542.22|541.29|538.89|546.55|544.15|538.24|535.84|0
1656697200000|2022-07-01 17:40:00|541.12|538.72|539.28|536.88|542.34|539.94|537.8|535.4|0
1656697500000|2022-07-01 17:45:00|538.84|536.44|535.88|533.48|540.06|537.66|535.71|533.31|0
1656697800000|2022-07-01 17:50:00|535.53|533.13|537.97|535.57|538.32|535.92|535.36|532.96|0
1656698100000|2022-07-01 17:55:00|538.14|535.74|535.88|533.48|538.49|536.09|535.88|533.48|0
1656698400000|2022-07-01 18:00:00|536.05|533.65|538.66|536.26|538.66|536.26|535.35|532.95|0
1656698700000|2022-07-01 18:05:00|538.31|535.91|539.71|537.31|541.46|539.06|536.74|534.34|0
1656699000000|2022-07-01 18:10:00|540.06|537.66|537.61|535.21|542.33|539.93|537.44|535.04|0
1656699300000|2022-07-01 18:15:00|537.09|534.69|534.83|532.43|538.4|536|534.83|532.43|0
1656699600000|2022-07-01 18:20:00|533.26|530.86|527.56|525.16|534.65|532.25|527.56|525.16|0
1656699900000|2022-07-01 18:25:00|527.21|524.81|531.01|528.61|531.01|528.61|527.04|524.64|0
1656700200000|2022-07-01 18:30:00|530.66|528.26|525.83|523.43|530.66|528.26|525.66|523.26|0
1656700500000|2022-07-01 18:35:00|526|523.6|525.49|523.09|528.76|526.36|525.49|523.09|0
1656700800000|2022-07-01 18:40:00|525.31|522.91|526.35|523.95|527.04|524.64|525.31|522.91|0
1656701100000|2022-07-01 18:45:00|526.52|524.12|523.25|520.85|526.86|524.46|522.74|520.34|0
1656701400000|2022-07-01 18:50:00|523.08|520.68|527.55|525.15|528.41|526.01|522.39|519.99|0
1656701700000|2022-07-01 18:55:00|527.2|524.8|524.28|521.88|528.75|526.35|523.76|521.36|0
1656702000000|2022-07-01 19:00:00|523.93|521.53|529.1|526.7|530.83|528.43|523.08|520.68|0
1656702300000|2022-07-01 19:05:00|528.75|526.35|522.9|520.5|529.1|526.7|522.9|520.5|0
1656702600000|2022-07-01 19:10:00|522.73|520.33|518.86|516.46|525.15|522.75|518.18|515.78|0
1656702900000|2022-07-01 19:15:00|518.69|516.29|519.89|517.49|520.24|517.84|516.98|514.58|0
1656703200000|2022-07-01 19:20:00|519.72|517.32|520.23|517.83|523.5|521.1|519.03|516.63|0
1656703500000|2022-07-01 19:25:00|520.67|518.27|520.23|517.83|521.78|519.38|518.86|516.46|0
1656703800000|2022-07-01 19:30:00|519.89|517.49|515.43|513.03|520.06|517.66|514.58|512.18|0
1656704100000|2022-07-01 19:35:00|515.26|512.86|512.7|510.3|515.43|513.03|512.53|510.13|0
1656704400000|2022-07-01 19:40:00|512.53|510.13|512.19|509.79|513.55|511.15|510.15|507.75|0
1656704700000|2022-07-01 19:45:00|512.36|509.96|511.51|509.11|514.4|512|509.98|507.58|0
1656705000000|2022-07-01 19:50:00|510.66|508.26|515.79|513.39|519.73|517.33|510.66|508.26|0
1656705300000|2022-07-01 19:55:00|516.64|514.24|513.05|510.65|516.81|514.41|512.71|510.31|0
1656705600000|2022-07-01 20:00:00|513.39|510.99|514.24|511.84|515.1|512.7|511.86|509.46|0
1656705900000|2022-07-01 20:05:00|514.42|512.02|514.24|511.84|514.93|512.53|514.24|511.84|0
1656706200000|2022-07-01 20:10:00|514.58|512.18|514.92|512.52|515.1|512.7|514.41|512.01|0
1656993900000|2022-07-05 04:05:00|505.43|502.63|505.09|502.29|505.94|503.14|505.09|502.29|0
1656994200000|2022-07-05 04:10:00|504.92|502.12|504.07|501.27|505.26|502.46|503.73|500.93|0
1656994500000|2022-07-05 04:15:00|503.99|501.19|503.99|501.19|504.24|501.44|503.39|500.59|0
1656994800000|2022-07-05 04:20:00|503.9|501.1|504.66|501.86|504.75|501.95|503.73|500.93|0
1656995100000|2022-07-05 04:25:00|504.58|501.78|503.14|500.34|504.58|501.78|503.14|500.34|0
1656995400000|2022-07-05 04:30:00|503.05|500.25|502.29|499.49|503.39|500.59|502.03|499.23|0
1656995700000|2022-07-05 04:35:00|502.2|499.4|502.54|499.74|502.71|499.91|501.86|499.06|0
1656996000000|2022-07-05 04:40:00|502.63|499.83|502.2|499.4|503.05|500.25|501.95|499.15|0
1656996300000|2022-07-05 04:45:00|502.12|499.32|502.37|499.57|503.13|500.33|501.61|498.81|0
1656996600000|2022-07-05 04:50:00|502.45|499.65|502.53|499.73|502.87|500.07|502.03|499.23|0
1656996900000|2022-07-05 04:55:00|502.2|499.4|501.61|498.81|502.28|499.48|501.61|498.81|0
1656997200000|2022-07-05 05:00:00|501.69|498.89|500.67|497.87|502.03|499.23|500.67|497.87|0
1656997500000|2022-07-05 05:05:00|500.5|497.7|500.33|497.53|501.69|498.89|499.83|497.03|0
1656997800000|2022-07-05 05:10:00|500.5|497.7|500.59|497.79|500.67|497.87|499.15|496.35|0
1656998100000|2022-07-05 05:15:00|500.33|497.53|501.51|498.71|501.94|499.14|500.16|497.36|0
1656998400000|2022-07-05 05:20:00|501.6|498.8|501.68|498.88|502.02|499.22|501.43|498.63|0
1656998700000|2022-07-05 05:25:00|501.51|498.71|501.43|498.63|502.52|499.72|501.34|498.54|0
1656999000000|2022-07-05 05:30:00|501.34|498.54|502.01|499.21|502.18|499.38|501.17|498.37|0
1656999300000|2022-07-05 05:35:00|501.93|499.13|503.03|500.23|503.03|500.23|501.17|498.37|0
1656999600000|2022-07-05 05:40:00|502.95|500.15|502.18|499.38|503.53|500.73|502.01|499.21|0
1656999900000|2022-07-05 05:45:00|502.1|499.3|500.66|497.86|502.18|499.38|500.32|497.52|0
1657000200000|2022-07-05 05:50:00|500.75|497.95|501.5|498.7|502.01|499.21|500.75|497.95|0
1657000500000|2022-07-05 05:55:00|501.59|498.79|501.33|498.53|502.18|499.38|500.99|498.19|0
1657000800000|2022-07-05 06:00:00|501.59|498.79|501.16|498.36|502.17|499.37|500.32|497.52|0
1657001100000|2022-07-05 06:05:00|501.33|498.53|500.65|497.85|502|499.2|499.98|497.18|0
1657001400000|2022-07-05 06:10:00|500.91|498.11|501.41|498.61|502|499.2|500.57|497.77|0
1657001700000|2022-07-05 06:15:00|501.24|498.44|501.8|499|503.65|500.85|500.82|498.02|0
1657002000000|2022-07-05 06:20:00|501.97|499.17|504.39|501.59|504.39|501.59|501.89|499.09|0
1657002300000|2022-07-05 06:25:00|504.48|501.68|503.97|501.17|504.89|502.09|503.22|500.42|0
1657002600000|2022-07-05 06:30:00|504.05|501.25|502.71|499.91|504.05|501.25|502.21|499.41|0
1657002900000|2022-07-05 06:35:00|502.8|500|502.04|499.24|502.8|500|501.37|498.57|0
1657003200000|2022-07-05 06:40:00|501.71|498.91|501.04|498.24|501.87|499.07|501.04|498.24|0
1657003500000|2022-07-05 06:45:00|500.87|498.07|503.8|501|503.8|501|500.87|498.07|0
1657003800000|2022-07-05 06:50:00|503.54|500.74|504.88|502.08|505.3|502.5|503.54|500.74|0
1657004100000|2022-07-05 06:55:00|504.71|501.91|504.38|501.58|504.88|502.08|503.54|500.74|0
1657004400000|2022-07-05 07:00:00|504.21|501.41|507.06|504.26|507.82|505.02|504.21|501.41|0
1657004700000|2022-07-05 07:05:00|507.37|504.97|509.55|507.15|510.74|508.34|507.03|504.63|0
1657005000000|2022-07-05 07:10:00|509.89|507.49|508.04|505.64|511.33|508.93|508.04|505.64|0
1657005300000|2022-07-05 07:15:00|507.87|505.47|507.02|504.62|508.96|506.56|506.1|503.7|0
1657005600000|2022-07-05 07:20:00|506.69|504.29|509.38|506.98|509.47|507.07|505.94|503.54|0
1657005900000|2022-07-05 07:25:00|509.64|507.24|509.72|507.32|509.72|507.32|507.53|505.13|0
1657006200000|2022-07-05 07:30:00|509.21|506.81|508.45|506.05|510.05|507.65|508.12|505.72|0
1657006500000|2022-07-05 07:35:00|508.37|505.97|511.66|509.26|511.74|509.34|508.37|505.97|0
1657006800000|2022-07-05 07:40:00|511.57|509.17|509.04|506.64|511.57|509.17|508.19|505.79|0
1657007100000|2022-07-05 07:45:00|508.87|506.47|508.87|506.47|510.05|507.65|507.69|505.29|0
1657007400000|2022-07-05 07:50:00|508.95|506.55|509.88|507.48|511.23|508.83|508.19|505.79|0
1657007700000|2022-07-05 07:55:00|509.54|507.14|513.09|510.69|513.42|511.02|508.53|506.13|0
1657008000000|2022-07-05 08:00:00|513.25|510.85|511.73|509.33|513.25|510.85|510.55|508.15|0
1657008300000|2022-07-05 08:05:00|511.56|509.16|516.73|514.33|516.99|514.59|509.87|507.47|0
1657008600000|2022-07-05 08:10:00|516.31|513.91|517.41|515.01|518.52|516.12|516.31|513.91|0
1657008900000|2022-07-05 08:15:00|517.49|515.09|518.86|516.46|519.24|516.84|516.6|514.2|0
1657009200000|2022-07-05 08:20:00|519.03|516.63|521.16|518.76|522.44|520.04|518.51|516.11|0
1657009500000|2022-07-05 08:25:00|521.25|518.85|523.81|521.41|525.02|522.62|521.07|518.67|0
1657009800000|2022-07-05 08:30:00|524.25|521.85|523.64|521.24|525.7|523.3|522.53|520.13|0
1657010100000|2022-07-05 08:35:00|523.81|521.41|526.04|523.64|526.73|524.33|523.64|521.24|0
1657010400000|2022-07-05 08:40:00|525.96|523.56|526.9|524.5|528.54|526.14|525.35|522.95|0
1657010700000|2022-07-05 08:45:00|526.82|524.42|530.35|527.95|531.39|528.99|526.56|524.16|0
1657011000000|2022-07-05 08:50:00|530.52|528.12|530.85|528.45|531.39|528.99|528.68|526.28|0
1657011300000|2022-07-05 08:55:00|531.02|528.62|530.09|527.69|531.71|529.31|529.14|526.74|0
1657011600000|2022-07-05 09:00:00|529.83|527.43|528.88|526.48|530.87|528.47|528.79|526.39|0
1657011900000|2022-07-05 09:05:00|528.71|526.31|531.64|529.24|531.99|529.59|528.7|526.3|0
1657012200000|2022-07-05 09:10:00|531.3|528.9|528.79|526.39|533.2|530.8|528.7|526.3|0
1657012500000|2022-07-05 09:15:00|529.57|527.17|529.39|526.99|529.57|527.17|527.15|524.75|0
1657012800000|2022-07-05 09:20:00|529.22|526.82|529.74|527.34|530.6|528.2|528.7|526.3|0
1657013100000|2022-07-05 09:25:00|529.65|527.25|531.64|529.24|531.81|529.41|529.39|526.99|0
1657013400000|2022-07-05 09:30:00|531.81|529.41|533.2|530.8|533.72|531.32|531.29|528.89|0
1657013700000|2022-07-05 09:35:00|532.85|530.45|529.21|526.81|533.11|530.71|528.69|526.29|0
1657014000000|2022-07-05 09:40:00|529.13|526.73|528|525.6|529.38|526.98|528|525.6|0
1657014300000|2022-07-05 09:45:00|528.17|525.77|529.55|527.15|530.77|528.37|528.17|525.77|0
1657014600000|2022-07-05 09:50:00|529.73|527.33|528.86|526.46|530.68|528.28|528.34|525.94|0
1657014900000|2022-07-05 09:55:00|528.52|526.12|528|525.6|529.3|526.9|527.31|524.91|0
1657015200000|2022-07-05 10:00:00|527.82|525.42|527.48|525.08|528.86|526.46|527.48|525.08|0
1657015500000|2022-07-05 10:05:00|527.82|525.42|524.55|522.15|528|525.6|524.55|522.15|0
1657015800000|2022-07-05 10:10:00|524.72|522.32|524.38|521.98|525.07|522.67|524.2|521.8|0
1657016100000|2022-07-05 10:15:00|524.72|522.32|527.47|525.07|527.47|525.07|524.72|522.32|0
1657016400000|2022-07-05 10:20:00|527.13|524.73|526.27|523.87|527.82|525.42|526.01|523.61|0
1657016700000|2022-07-05 10:25:00|526.44|524.04|527.47|525.07|527.64|525.24|526.27|523.87|0
1657017000000|2022-07-05 10:30:00|527.39|524.99|526.09|523.69|527.81|525.41|526.09|523.69|0
1657017300000|2022-07-05 10:35:00|526.01|523.61|526.09|523.69|527.12|524.72|525.74|523.34|0
1657017600000|2022-07-05 10:40:00|526.26|523.86|527.12|524.72|528.16|525.76|526.26|523.86|0
1657017900000|2022-07-05 10:45:00|526.95|524.55|525.57|523.17|527.73|525.33|525.22|522.82|0
1657018200000|2022-07-05 10:50:00|525.4|523|524.11|521.71|525.4|523|523.85|521.45|0
1657018500000|2022-07-05 10:55:00|524.02|521.62|527.12|524.72|528.32|525.92|524.02|521.62|0
1657018800000|2022-07-05 11:00:00|526.6|524.2|526.42|524.02|527.72|525.32|525.57|523.17|0
1657019100000|2022-07-05 11:05:00|526.6|524.2|526.48|524.08|527.74|525.34|526.17|523.77|0
1657019400000|2022-07-05 11:10:00|526.65|524.25|527.69|525.29|527.69|525.29|525.88|523.48|0
1657019700000|2022-07-05 11:15:00|527.51|525.11|530.45|528.05|530.97|528.57|527.34|524.94|0
1657020000000|2022-07-05 11:20:00|530.28|527.88|528.62|526.22|530.28|527.88|528.62|526.22|0
1657020300000|2022-07-05 11:25:00|528.54|526.14|528.76|526.36|529.7|527.3|527.36|524.96|0
1657020600000|2022-07-05 11:30:00|528.41|526.01|530.83|528.43|531|528.6|528.41|526.01|0
1657020900000|2022-07-05 11:35:00|530.91|528.51|529.7|527.3|531.26|528.86|529.53|527.13|0
1657021200000|2022-07-05 11:40:00|529.36|526.96|532.29|529.89|532.81|530.41|528.84|526.44|0
1657021500000|2022-07-05 11:45:00|532.47|530.07|533.85|531.45|533.85|531.45|531.86|529.46|0
1657021800000|2022-07-05 11:50:00|535.68|533.28|537.51|535.11|537.68|535.28|534.37|531.97|0
1657022100000|2022-07-05 11:55:00|537.33|534.93|537.5|535.1|538.38|535.98|536.11|533.71|0
1657022400000|2022-07-05 12:00:00|536.98|534.58|540.74|538.34|540.82|538.42|536.98|534.58|0
1657022700000|2022-07-05 12:05:00|540.82|538.42|544.41|542.01|545.47|543.07|539.95|537.55|0
1657023000000|2022-07-05 12:10:00|543.89|541.49|544.94|542.54|547.22|544.82|542.66|540.26|0
1657023300000|2022-07-05 12:15:00|545.64|543.24|544.06|541.66|546.7|544.3|542.92|540.52|0
1657023600000|2022-07-05 12:20:00|543.98|541.58|543.8|541.4|546.52|544.12|542.66|540.26|0
1657023900000|2022-07-05 12:25:00|543.71|541.31|543.53|541.13|543.88|541.48|541.95|539.55|0
1657024200000|2022-07-05 12:30:00|543.71|541.31|545.46|543.06|546.34|543.94|542.83|540.43|0
1657024500000|2022-07-05 12:35:00|545.28|542.88|544.58|542.18|548.8|546.4|544.4|542|0
1657024800000|2022-07-05 12:40:00|544.5|542.1|545.02|542.62|545.46|543.06|543.35|540.95|0
1657025100000|2022-07-05 12:45:00|544.75|542.35|546.04|543.64|546.74|544.34|544.23|541.83|0
1657025400000|2022-07-05 12:50:00|545.95|543.55|548.14|545.74|549.19|546.79|545.68|543.28|0
1657025700000|2022-07-05 12:55:00|548.49|546.09|551.83|549.43|553.07|550.67|548.32|545.92|0
1657026000000|2022-07-05 13:00:00|552.19|549.79|550.6|548.2|553.6|551.2|550.6|548.2|0
1657026300000|2022-07-05 13:05:00|550.78|548.38|551.83|549.43|553.07|550.67|550.6|548.2|0
1657026600000|2022-07-05 13:10:00|551.48|549.08|549.19|546.79|552.18|549.78|549.19|546.79|0
1657026900000|2022-07-05 13:15:00|548.84|546.44|550.95|548.55|551.3|548.9|548.66|546.26|0
1657027200000|2022-07-05 13:20:00|550.77|548.37|549.71|547.31|552|549.6|549.63|547.23|0
1657027500000|2022-07-05 13:25:00|550.06|547.66|552.71|550.31|552.71|550.31|549.89|547.49|0
1657027800000|2022-07-05 13:30:00|551.65|549.25|563.45|561.05|564.43|562.03|551.65|549.25|0
1657028100000|2022-07-05 13:35:00|563.71|561.31|568.18|565.78|568.18|565.78|561.04|558.64|0
1657028400000|2022-07-05 13:40:00|568.36|565.96|567.22|564.82|569.26|566.86|562.74|560.34|0
1657028700000|2022-07-05 13:45:00|568.29|565.89|563.28|560.88|569.11|566.71|558.11|555.71|0
1657029000000|2022-07-05 13:50:00|562.3|559.9|564.45|562.05|566.5|564.1|561.57|559.17|0
1657029300000|2022-07-05 13:55:00|563.91|561.51|564.36|561.96|568.7|566.3|562.2|559.8|0
1657029600000|2022-07-05 14:00:00|566.61|564.21|570.77|568.37|571.5|569.1|560.67|558.27|0
1657029900000|2022-07-05 14:05:00|570.23|567.83|566.07|563.67|571.32|568.92|566.07|563.67|0
1657030200000|2022-07-05 14:10:00|565.52|563.12|557.26|554.86|566.97|564.57|556.01|553.61|0
1657030500000|2022-07-05 14:15:00|557.08|554.68|561.92|559.52|564.98|562.58|556.9|554.5|0
1657030800000|2022-07-05 14:20:00|562.64|560.24|560.84|558.44|563.54|561.14|558.51|556.11|0
1657031100000|2022-07-05 14:25:00|561.2|558.8|560.48|558.08|563.9|561.5|557.97|555.57|0
1657031400000|2022-07-05 14:30:00|561.02|558.62|560.84|558.44|562.82|560.42|557.07|554.67|0
1657031700000|2022-07-05 14:35:00|561.02|558.62|549.41|547.01|561.91|559.51|547.63|545.23|0
1657032000000|2022-07-05 14:40:00|549.58|547.18|559.98|557.58|559.98|557.58|547.99|545.59|0
1657032300000|2022-07-05 14:45:00|560.51|558.11|560.69|558.29|565.36|562.96|559.8|557.4|0
1657032600000|2022-07-05 14:50:00|560.87|558.47|564.64|562.24|565.72|563.32|560.87|558.47|0
1657032900000|2022-07-05 14:55:00|565|562.6|564.1|561.7|566.26|563.86|562.48|560.08|0
1657033200000|2022-07-05 15:00:00|563.74|561.34|567.34|564.94|570.59|568.19|563.74|561.34|0
1657033500000|2022-07-05 15:05:00|567.15|564.75|566.07|563.67|571.13|568.73|565.17|562.77|0
1657033800000|2022-07-05 15:10:00|566.25|563.85|568.13|565.73|570.94|568.54|566.07|563.67|0
1657034100000|2022-07-05 15:15:00|567.95|565.55|567.56|565.16|569.53|567.13|565.22|562.82|0
1657034400000|2022-07-05 15:20:00|567.2|564.8|569.17|566.77|570.97|568.57|565.04|562.64|0
1657034700000|2022-07-05 15:25:00|568.81|566.41|567.91|565.51|570.79|568.39|565.94|563.54|0
1657035000000|2022-07-05 15:30:00|568.45|566.05|567.37|564.97|570.43|568.03|563.43|561.03|0
1657035300000|2022-07-05 15:35:00|567.01|564.61|568.81|566.41|570.61|568.21|565.76|563.36|0
1657035600000|2022-07-05 15:40:00|568.99|566.59|559.15|556.75|568.99|566.59|558.61|556.21|0
1657035900000|2022-07-05 15:45:00|558.43|556.03|556.12|553.72|559.86|557.46|554.7|552.3|0
1657036200000|2022-07-05 15:50:00|556.3|553.9|554.35|551.95|558.61|556.21|554.35|551.95|0
1657036500000|2022-07-05 15:55:00|554.88|552.48|557.19|554.79|558.07|555.67|553.82|551.42|0
1657036800000|2022-07-05 16:00:00|556.65|554.25|558.96|556.56|559.85|557.45|553.99|551.59|0
1657037100000|2022-07-05 16:05:00|558.43|556.03|554.17|551.77|559.85|557.45|553.81|551.41|0
1657037400000|2022-07-05 16:10:00|553.99|551.59|554.97|552.57|557.1|554.7|550.72|548.32|0
1657037700000|2022-07-05 16:15:00|554.79|552.39|553.11|550.71|558.52|556.12|552.31|549.91|0
1657038000000|2022-07-05 16:20:00|553.37|550.97|545.43|543.03|555.67|553.27|545.43|543.03|0
1657038300000|2022-07-05 16:25:00|545.61|543.21|546.09|543.69|546.44|544.04|542.75|540.35|0
1657038600000|2022-07-05 16:30:00|545.74|543.34|546.97|544.57|547.85|545.45|544.33|541.93|0
1657038900000|2022-07-05 16:35:00|547.14|544.74|544.63|542.23|547.32|544.92|543.97|541.57|0
1657039200000|2022-07-05 16:40:00|545.16|542.76|549.23|546.83|550.47|548.07|543.75|541.35|0
1657039500000|2022-07-05 16:45:00|549.41|547.01|553.14|550.74|554.03|551.63|549.23|546.83|0
1657039800000|2022-07-05 16:50:00|552.78|550.38|552.42|550.02|555.27|552.87|551.89|549.49|0
1657040100000|2022-07-05 16:55:00|552.78|550.38|553.85|551.45|554.38|551.98|552.07|549.67|0
1657040400000|2022-07-05 17:00:00|553.67|551.27|548.34|545.94|554.02|551.62|548.34|545.94|0
1657040700000|2022-07-05 17:05:00|547.98|545.58|549.75|547.35|554.02|551.62|547.98|545.58|0
1657041000000|2022-07-05 17:10:00|549.93|547.53|546.74|544.34|550.11|547.71|546.21|543.81|0
1657041300000|2022-07-05 17:15:00|546.56|544.16|541.62|539.22|547.54|545.14|541.62|539.22|0
1657041600000|2022-07-05 17:20:00|541.8|539.4|542.15|539.75|543.03|540.63|539.51|537.11|0
1657041900000|2022-07-05 17:25:00|541.97|539.57|542.33|539.93|542.85|540.45|540.74|538.34|0
1657042200000|2022-07-05 17:30:00|542.5|540.1|540.04|537.64|544.09|541.69|540.04|537.64|0
1657042500000|2022-07-05 17:35:00|540.21|537.81|537.23|534.83|540.21|537.81|536.71|534.31|0
1657042800000|2022-07-05 17:40:00|537.06|534.66|538.81|536.41|538.98|536.58|534.96|532.56|0
1657043100000|2022-07-05 17:45:00|538.46|536.06|540.38|537.98|544.43|542.03|538.46|536.06|0
1657043400000|2022-07-05 17:50:00|540.56|538.16|539.42|537.02|541.26|538.86|538.98|536.58|0
1657043700000|2022-07-05 17:55:00|539.33|536.93|539.15|536.75|541.26|538.86|538.63|536.23|0
1657044000000|2022-07-05 18:00:00|538.8|536.4|534.08|531.68|540.56|538.16|533.73|531.33|0
1657044300000|2022-07-05 18:05:00|534.25|531.85|537.4|535|538.27|535.87|534.25|531.85|0
1657044600000|2022-07-05 18:10:00|537.05|534.65|535.82|533.42|537.4|535|534.42|532.02|0
1657044900000|2022-07-05 18:15:00|535.47|533.07|532.92|530.52|539.32|536.92|532.92|530.52|0
1657045200000|2022-07-05 18:20:00|533.09|530.69|531.17|528.77|535.01|532.61|531.17|528.77|0
1657045500000|2022-07-05 18:25:00|531.34|528.94|527.69|525.29|532.22|529.82|526.47|524.07|0
1657045800000|2022-07-05 18:30:00|527.34|524.94|523.18|520.78|527.34|524.94|523.18|520.78|0
1657046100000|2022-07-05 18:35:00|523.35|520.95|517.49|515.09|524.39|521.99|517.49|515.09|0
1657046400000|2022-07-05 18:40:00|517.32|514.92|520.24|517.84|520.93|518.53|517.15|514.75|0
1657046700000|2022-07-05 18:45:00|519.9|517.5|521.79|519.39|523.35|520.95|518.52|516.12|0
1657047000000|2022-07-05 18:50:00|521.62|519.22|520.76|518.36|522.66|520.26|520.41|518.01|0
1657047300000|2022-07-05 18:55:00|520.93|518.53|521.1|518.7|522.14|519.74|519.38|516.98|0
1657047600000|2022-07-05 19:00:00|520.93|518.53|521.96|519.56|525.25|522.85|520.24|517.84|0
1657047900000|2022-07-05 19:05:00|521.79|519.39|515.77|513.37|521.79|519.39|515.77|513.37|0
1657048200000|2022-07-05 19:10:00|515.86|513.46|516.83|514.43|520.55|518.15|511.52|509.12|0
1657048500000|2022-07-05 19:15:00|516.66|514.26|523.35|520.95|523.87|521.47|516.66|514.26|0
1657048800000|2022-07-05 19:20:00|523.01|520.61|515.46|513.06|523.01|520.61|515.12|512.72|0
1657049100000|2022-07-05 19:25:00|515.12|512.72|513.76|511.36|516.83|514.43|512.4|510|0
1657049400000|2022-07-05 19:30:00|514.27|511.87|512.05|509.65|516.49|514.09|512.05|509.65|0
1657049700000|2022-07-05 19:35:00|512.22|509.82|515.29|512.89|517.34|514.94|512.05|509.65|0
1657050000000|2022-07-05 19:40:00|514.27|511.87|513.75|511.35|515.29|512.89|512.9|510.5|0
1657050300000|2022-07-05 19:45:00|514.26|511.86|510.01|507.61|515.29|512.89|510.01|507.61|0
1657050600000|2022-07-05 19:50:00|511.2|508.8|511.88|509.48|516.14|513.74|511.2|508.8|0
1657050900000|2022-07-05 19:55:00|512.9|510.5|508.15|505.75|514.43|512.03|508.15|505.75|0
1657051200000|2022-07-05 20:00:00|508.32|505.92|508.81|506.41|511.37|508.97|506.77|504.37|0
1657051500000|2022-07-05 20:05:00|508.64|506.24|509.32|506.92|511.36|508.96|508.64|506.24|0
1657051800000|2022-07-05 20:10:00|509.49|507.09|510.68|508.28|510.85|508.45|509.15|506.75|0
1657052100000|2022-07-05 20:15:00|510.03|507.23|509.68|506.88|511.05|508.25|509.34|506.54|0
1657052400000|2022-07-05 20:20:00|509.34|506.54|509.41|506.61|510.09|507.29|509|506.2|0
1657052700000|2022-07-05 20:25:00|509.24|506.44|508.9|506.1|509.75|506.95|508.9|506.1|0
1657053000000|2022-07-05 20:30:00|509.07|506.27|508.82|506.02|509.24|506.44|508.39|505.59|0
1657053300000|2022-07-05 20:35:00|508.73|505.93|509.07|506.27|509.07|506.27|508.56|505.76|0
1657053600000|2022-07-05 20:40:00|508.9|506.1|509.06|506.26|509.4|506.6|508.56|505.76|0
1657053900000|2022-07-05 20:45:00|509.23|506.43|508.47|505.67|509.23|506.43|508.38|505.58|0
1657054200000|2022-07-05 20:50:00|508.72|505.92|508.72|505.92|508.89|506.09|508.38|505.58|0
1657054500000|2022-07-05 20:55:00|508.81|506.01|508.81|506.01|508.98|506.18|508.38|505.58|0
1657054800000|2022-07-05 21:00:00|508.82|506.02|508.69|505.89|508.92|506.12|508.69|505.89|0
1657055100000|2022-07-05 21:05:00|508.67|505.87|508.84|506.04|508.84|506.04|508.64|505.84|0
1657055400000|2022-07-05 21:10:00|508.87|506.07|508.79|505.99|508.87|506.07|508.74|505.94|0
1657055700000|2022-07-05 21:15:00|508.72|505.92|508.76|505.96|508.99|506.19|508.72|505.92|0
1657056000000|2022-07-05 21:20:00|508.84|506.04|508.74|505.94|508.89|506.09|508.71|505.91|0
1657056300000|2022-07-05 21:25:00|508.83|506.03|508.91|506.11|508.91|506.11|508.79|505.99|0
1657056600000|2022-07-05 21:30:00|508.93|506.13|508.98|506.18|508.98|506.18|508.93|506.13|0
1657056900000|2022-07-05 21:35:00|508.83|506.03|508.56|505.76|508.83|506.03|508.48|505.68|0
1657057200000|2022-07-05 21:40:00|508.75|505.95|509.05|506.25|509.05|506.25|508.68|505.88|0
1657057500000|2022-07-05 21:45:00|509.03|506.23|509.12|506.32|509.18|506.38|508.83|506.03|0
1657057800000|2022-07-05 21:50:00|509.18|506.38|508.85|506.05|509.2|506.4|508.8|506|0
1657058100000|2022-07-05 21:55:00|508.8|506|508.48|505.68|508.8|506|508.48|505.68|0
1657058400000|2022-07-05 22:00:00|505.74|502.94|506.33|503.53|508.02|505.22|505.48|502.68|0
1657058700000|2022-07-05 22:05:00|505.82|503.02|507.6|504.8|507.6|504.8|505.48|502.68|0
1657059000000|2022-07-05 22:10:00|507.51|504.71|505.48|502.68|508.02|505.22|505.31|502.51|0
1657059300000|2022-07-05 22:15:00|505.31|502.51|504.12|501.32|505.48|502.68|503.45|500.65|0
1657059600000|2022-07-05 22:20:00|503.96|501.16|506.32|503.52|506.49|503.69|503.96|501.16|0
1657059900000|2022-07-05 22:25:00|506.49|503.69|507.17|504.37|507.51|504.71|505.73|502.93|0
1657060200000|2022-07-05 22:30:00|507.33|504.53|506.99|504.19|507.33|504.53|505.98|503.18|0
1657060500000|2022-07-05 22:35:00|507.16|504.36|506.65|503.85|507.5|504.7|506.32|503.52|0
1657060800000|2022-07-05 22:40:00|506.74|503.94|508.18|505.38|509.03|506.23|506.74|503.94|0
1657061100000|2022-07-05 22:45:00|508.27|505.47|508.18|505.38|509.11|506.31|507.84|505.04|0
1657061400000|2022-07-05 22:50:00|508.09|505.29|509.19|506.39|509.19|506.39|507.67|504.87|0
1657061700000|2022-07-05 22:55:00|509.11|506.31|508.34|505.54|509.28|506.48|508.17|505.37|0
1657062000000|2022-07-05 23:00:00|508.17|505.37|507.32|504.52|508.68|505.88|507.24|504.44|0
1657062300000|2022-07-05 23:05:00|507.24|504.44|507.66|504.86|507.75|504.95|506.81|504.01|0
1657062600000|2022-07-05 23:10:00|507.75|504.95|508.34|505.54|508.51|505.71|507.58|504.78|0
1657062900000|2022-07-05 23:15:00|508.51|505.71|508.93|506.13|509.01|506.21|508.34|505.54|0
1657063200000|2022-07-05 23:20:00|509.01|506.21|509.01|506.21|509.01|506.21|508.5|505.7|0
1657063500000|2022-07-05 23:25:00|509.1|506.3|510.71|507.91|510.71|507.91|508.84|506.04|0
1657063800000|2022-07-05 23:30:00|510.88|508.08|513.01|510.21|513.09|510.29|510.71|507.91|0
1657064100000|2022-07-05 23:35:00|512.92|510.12|512.5|509.7|513.6|510.8|512.41|509.61|0
1657064400000|2022-07-05 23:40:00|512.75|509.95|513.18|510.38|513.43|510.63|511.73|508.93|0
1657064700000|2022-07-05 23:45:00|513.26|510.46|513.43|510.63|513.77|510.97|512.5|509.7|0
1657065000000|2022-07-05 23:50:00|513.26|510.46|514.97|512.17|515.23|512.43|513.09|510.29|0
1657065300000|2022-07-05 23:55:00|515.14|512.34|514.28|511.48|515.65|512.85|514.28|511.48|0
1657065600000|2022-07-06 00:00:00|513.77|510.97|511.98|509.18|513.77|510.97|510.02|507.22|0
1657065900000|2022-07-06 00:05:00|511.55|508.75|510.53|507.73|511.89|509.09|509.85|507.05|0
1657066200000|2022-07-06 00:10:00|510.19|507.39|510.27|507.47|511.72|508.92|509.85|507.05|0
1657066500000|2022-07-06 00:15:00|510.53|507.73|508.66|505.86|510.53|507.73|507.98|505.18|0
1657066800000|2022-07-06 00:20:00|508.57|505.77|511.37|508.57|511.71|508.91|508.57|505.77|0
1657067100000|2022-07-06 00:25:00|511.29|508.49|510.35|507.55|511.88|509.08|509.59|506.79|0
1657067400000|2022-07-06 00:30:00|510.27|507.47|509.33|506.53|510.69|507.89|509.08|506.28|0
1657067700000|2022-07-06 00:35:00|509.5|506.7|510.27|507.47|510.86|508.06|508.48|505.68|0
1657068000000|2022-07-06 00:40:00|510.18|507.38|503.91|501.11|510.69|507.89|503.91|501.11|0
1657068300000|2022-07-06 00:45:00|503.4|500.6|502.22|499.42|504.42|501.62|501.21|498.41|0
1657068600000|2022-07-06 00:50:00|502.05|499.25|502.89|500.09|503.06|500.26|501.3|498.5|0
1657068900000|2022-07-06 00:55:00|502.64|499.84|502.64|499.84|503.06|500.26|501.38|498.58|0
1657069200000|2022-07-06 01:00:00|502.56|499.76|502.39|499.59|503.23|500.43|502.39|499.59|0
1657069500000|2022-07-06 01:05:00|502.22|499.42|498.85|496.05|502.22|499.42|498.44|495.64|0
1657069800000|2022-07-06 01:10:00|498.69|495.89|500.19|497.39|500.62|497.82|498.52|495.72|0
1657070100000|2022-07-06 01:15:00|500.36|497.56|502.13|499.33|502.8|500|500.36|497.56|0
1657070400000|2022-07-06 01:20:00|502.3|499.5|503.14|500.34|503.56|500.76|500.7|497.9|0
1657070700000|2022-07-06 01:25:00|503.39|500.59|505.41|502.61|506.26|503.46|502.97|500.17|0
1657071000000|2022-07-06 01:30:00|505.75|502.95|506.6|503.8|507.02|504.22|504.91|502.11|0
1657071300000|2022-07-06 01:35:00|506.26|503.46|510.33|507.53|510.33|507.53|505.84|503.04|0
1657071600000|2022-07-06 01:40:00|510.5|507.7|512.88|510.08|514.08|511.28|509.91|507.11|0
1657071900000|2022-07-06 01:45:00|513.39|510.59|511.78|508.98|513.73|510.93|511.43|508.63|0
1657072200000|2022-07-06 01:50:00|511.52|508.72|510.15|507.35|512.03|509.23|509.9|507.1|0
1657072500000|2022-07-06 01:55:00|510.24|507.44|511.26|508.46|511.26|508.46|509.64|506.84|0
1657072800000|2022-07-06 02:00:00|511|508.2|509.22|506.42|511|508.2|508.28|505.48|0
1657073100000|2022-07-06 02:05:00|509.64|506.84|509.13|506.33|511|508.2|509.13|506.33|0
1657073400000|2022-07-06 02:10:00|509.47|506.67|510.75|507.95|510.92|508.12|509.22|506.42|0
1657073700000|2022-07-06 02:15:00|510.66|507.86|512.53|509.73|512.87|510.07|510.15|507.35|0
1657074000000|2022-07-06 02:20:00|512.36|509.56|513.04|510.24|513.89|511.09|511.34|508.54|0
1657074300000|2022-07-06 02:25:00|512.87|510.07|511.5|508.7|513.38|510.58|511.16|508.36|0
1657074600000|2022-07-06 02:30:00|511.67|508.87|512.35|509.55|512.35|509.55|510.14|507.34|0
1657074900000|2022-07-06 02:35:00|512.27|509.47|512.44|509.64|512.69|509.89|511.33|508.53|0
1657075200000|2022-07-06 02:40:00|512.61|509.81|513.63|510.83|514.06|511.26|512.35|509.55|0
1657075500000|2022-07-06 02:45:00|513.72|510.92|516.11|513.31|516.2|513.4|513.2|510.4|0
1657075800000|2022-07-06 02:50:00|516.28|513.48|516.11|513.31|516.62|513.82|515.42|512.62|0
1657076100000|2022-07-06 02:55:00|515.93|513.13|514.22|511.42|516.02|513.22|513.54|510.74|0
1657076400000|2022-07-06 03:00:00|514.14|511.34|513.54|510.74|515.25|512.45|513.54|510.74|0
1657076700000|2022-07-06 03:05:00|513.37|510.57|513.2|510.4|514.05|511.25|512.68|509.88|0
1657077000000|2022-07-06 03:10:00|513.37|510.57|513.88|511.08|515.42|512.62|513.2|510.4|0
1657077300000|2022-07-06 03:15:00|513.79|510.99|512.34|509.54|514.22|511.42|511.66|508.86|0
1657077600000|2022-07-06 03:20:00|512.43|509.63|514.13|511.33|515.07|512.27|512.43|509.63|0
1657077900000|2022-07-06 03:25:00|513.96|511.16|513.7|510.9|515.67|512.87|513.7|510.9|0
1657078200000|2022-07-06 03:30:00|513.87|511.07|512.68|509.88|514.21|511.41|512.08|509.28|0
1657078500000|2022-07-06 03:35:00|512.76|509.96|511.48|508.68|513.02|510.22|510.55|507.75|0
1657078800000|2022-07-06 03:40:00|511.4|508.6|509.95|507.15|511.99|509.19|509.27|506.47|0
1657079100000|2022-07-06 03:45:00|509.78|506.98|509.27|506.47|510.12|507.32|509.27|506.47|0
1657079400000|2022-07-06 03:50:00|509.1|506.3|508.76|505.96|509.18|506.38|508.08|505.28|0
1657079700000|2022-07-06 03:55:00|508.93|506.13|507.23|504.43|509.43|506.63|506.89|504.09|0
1657080000000|2022-07-06 04:00:00|507.57|504.77|509.09|506.29|510.45|507.65|507.4|504.6|0
1657080300000|2022-07-06 04:05:00|509.01|506.21|508.67|505.87|509.6|506.8|508.67|505.87|0
1657080600000|2022-07-06 04:10:00|508.75|505.95|509.77|506.97|510.11|507.31|508.33|505.53|0
1657080900000|2022-07-06 04:15:00|509.52|506.72|509.86|507.06|510.37|507.57|509.43|506.63|0
1657081200000|2022-07-06 04:20:00|509.77|506.97|508.5|505.7|509.77|506.97|507.56|504.76|0
1657081500000|2022-07-06 04:25:00|508.41|505.61|510.1|507.3|510.1|507.3|508.24|505.44|0
1657081800000|2022-07-06 04:30:00|510.19|507.39|511.29|508.49|513.17|510.37|509.93|507.13|0
1657082100000|2022-07-06 04:35:00|511.63|508.83|510.61|507.81|511.63|508.83|510.44|507.64|0
1657082400000|2022-07-06 04:40:00|510.44|507.64|511.12|508.32|511.12|508.32|510.44|507.64|0
1657082700000|2022-07-06 04:45:00|510.95|508.15|511.97|509.17|512.31|509.51|510.78|507.98|0
1657083000000|2022-07-06 04:50:00|512.06|509.26|512.82|510.02|513.08|510.28|511.97|509.17|0
1657083300000|2022-07-06 04:55:00|512.91|510.11|512.14|509.34|512.99|510.19|511.8|509|0
1657083600000|2022-07-06 05:00:00|511.97|509.17|514.18|511.38|514.18|511.38|511.46|508.66|0
1657083900000|2022-07-06 05:05:00|514.35|511.55|513.59|510.79|515.04|512.24|512.73|509.93|0
1657084200000|2022-07-06 05:10:00|513.42|510.62|511.79|508.99|513.67|510.87|511.54|508.74|0
1657084500000|2022-07-06 05:15:00|511.88|509.08|511.79|508.99|513.16|510.36|511.45|508.65|0
1657084800000|2022-07-06 05:20:00|511.62|508.82|513.24|510.44|513.49|510.69|511.11|508.31|0
1657085100000|2022-07-06 05:25:00|513.41|510.61|513.75|510.95|514.35|511.55|512.64|509.84|0
1657085400000|2022-07-06 05:30:00|513.41|510.61|515.03|512.23|515.37|512.57|513.32|510.52|0
1657085700000|2022-07-06 05:35:00|514.86|512.06|516.14|513.34|516.22|513.42|514.09|511.29|0
1657086000000|2022-07-06 05:40:00|515.88|513.08|515.37|512.57|516.31|513.51|514.68|511.88|0
1657086300000|2022-07-06 05:45:00|514.94|512.14|513.83|511.03|515.02|512.22|512.46|509.66|0
1657086600000|2022-07-06 05:50:00|513.66|510.86|516.39|513.59|516.39|513.59|513.31|510.51|0
1657086900000|2022-07-06 05:55:00|516.22|513.42|519.13|516.33|519.31|516.51|516.05|513.25|0
1657087200000|2022-07-06 06:00:00|519.31|516.51|522.58|519.78|522.58|519.78|518.96|516.16|0
1657087500000|2022-07-06 06:05:00|522.92|520.12|524.47|521.67|524.82|522.02|522.75|519.95|0
1657087800000|2022-07-06 06:10:00|524.39|521.59|522.23|519.43|525.51|522.71|521.71|518.91|0
1657088100000|2022-07-06 06:15:00|522.4|519.6|521.45|518.65|522.83|520.03|520.33|517.53|0
1657088400000|2022-07-06 06:20:00|520.85|518.05|520.85|518.05|521.8|519|519.13|516.33|0
1657088700000|2022-07-06 06:25:00|520.67|517.87|519.98|517.18|521.88|519.08|519.39|516.59|0
1657089000000|2022-07-06 06:30:00|519.81|517.01|520.84|518.04|520.93|518.13|518.44|515.64|0
1657089300000|2022-07-06 06:35:00|521.02|518.22|521.45|518.65|521.53|518.73|519.98|517.18|0
1657089600000|2022-07-06 06:40:00|521.36|518.56|519.63|516.83|522.72|519.92|519.46|516.66|0
1657089900000|2022-07-06 06:45:00|519.46|516.66|518.95|516.15|521.26|518.46|518.95|516.15|0
1657090200000|2022-07-06 06:50:00|519.12|516.32|519.12|516.32|520.83|518.03|519.03|516.23|0
1657090500000|2022-07-06 06:55:00|519.03|516.23|514.77|511.97|519.2|516.4|514.77|511.97|0
1657090800000|2022-07-06 07:00:00|514.94|512.14|510.43|507.63|514.94|512.14|506.54|503.74|0
1657091100000|2022-07-06 07:05:00|510.15|507.75|512.35|509.95|512.69|510.29|507.36|504.96|0
1657091400000|2022-07-06 07:10:00|511.92|509.52|513.03|510.63|513.79|511.39|510.23|507.83|0
1657091700000|2022-07-06 07:15:00|513.11|510.71|510.56|508.16|513.11|510.71|510.56|508.16|0
1657092000000|2022-07-06 07:20:00|510.31|507.91|506.26|503.86|510.48|508.08|501.8|499.4|0
1657092300000|2022-07-06 07:25:00|506.68|504.28|504.91|502.51|506.68|504.28|502.8|500.4|0
1657092600000|2022-07-06 07:30:00|504.57|502.17|504.82|502.42|505.16|502.76|502.8|500.4|0
1657092900000|2022-07-06 07:35:00|504.57|502.17|504.48|502.08|506|503.6|502.63|500.23|0
1657093200000|2022-07-06 07:40:00|504.65|502.25|503.3|500.9|504.65|502.25|502.63|500.23|0
1657093500000|2022-07-06 07:45:00|503.39|500.99|505.82|503.42|506.84|504.44|503.05|500.65|0
1657093800000|2022-07-06 07:50:00|505.66|503.26|506.5|504.1|507.34|504.94|503.89|501.49|0
1657094100000|2022-07-06 07:55:00|506.67|504.27|507.43|505.03|508.01|505.61|505.82|503.42|0
1657094400000|2022-07-06 08:00:00|507.68|505.28|512.25|509.85|512.59|510.19|506.33|503.93|0
1657094700000|2022-07-06 08:05:00|512.33|509.93|508.35|505.95|513.1|510.7|507.5|505.1|0
1657095000000|2022-07-06 08:10:00|508.44|506.04|507.25|504.85|508.69|506.29|506.15|503.75|0
1657095300000|2022-07-06 08:15:00|506.92|504.52|511.05|508.65|511.39|508.99|506.92|504.52|0
1657095600000|2022-07-06 08:20:00|511.22|508.82|510.71|508.31|511.73|509.33|509.87|507.47|0
1657095900000|2022-07-06 08:25:00|510.8|508.4|514.28|511.88|514.28|511.88|510.54|508.14|0
1657096200000|2022-07-06 08:30:00|514.37|511.97|516.58|514.18|517|514.6|514.37|511.97|0
1657096500000|2022-07-06 08:35:00|516.49|514.09|515.98|513.58|517.17|514.77|514.7|512.3|0
1657096800000|2022-07-06 08:40:00|516.15|513.75|519.05|516.65|519.91|517.51|516.07|513.67|0
1657097100000|2022-07-06 08:45:00|518.97|516.57|519.56|517.16|519.65|517.25|517.85|515.45|0
1657097400000|2022-07-06 08:50:00|519.39|516.99|517.18|514.78|519.82|517.42|516.75|514.35|0
1657097700000|2022-07-06 08:55:00|517.09|514.69|519.48|517.08|519.48|517.08|516.23|513.83|0
1657098000000|2022-07-06 09:00:00|519.13|516.73|521.62|519.22|521.62|519.22|518.45|516.05|0
1657098300000|2022-07-06 09:05:00|521.53|519.13|519.05|516.65|522.21|519.81|519.05|516.65|0
1657098600000|2022-07-06 09:10:00|518.96|516.56|520.67|518.27|521.27|518.87|518.28|515.88|0
1657098900000|2022-07-06 09:15:00|520.76|518.36|518.44|516.04|522.21|519.81|517.93|515.53|0
1657099200000|2022-07-06 09:20:00|518.36|515.96|515.71|513.31|518.44|516.04|515.71|513.31|0
1657099500000|2022-07-06 09:25:00|515.54|513.14|514.01|511.61|516.05|513.65|513.84|511.44|0
1657099800000|2022-07-06 09:30:00|513.67|511.27|515.54|513.14|515.88|513.48|513.5|511.1|0
1657100100000|2022-07-06 09:35:00|515.37|512.97|517.24|514.84|517.76|515.36|515.12|512.72|0
1657100400000|2022-07-06 09:40:00|517.16|514.76|514.26|511.86|517.24|514.84|513.84|511.44|0
1657100700000|2022-07-06 09:45:00|514.18|511.78|514.17|511.77|515.71|513.31|513.5|511.1|0
1657101000000|2022-07-06 09:50:00|514.09|511.69|511.8|509.4|515.02|512.62|511.21|508.81|0
1657101300000|2022-07-06 09:55:00|511.38|508.98|511.96|509.56|512.64|510.24|510.87|508.47|0
1657101600000|2022-07-06 10:00:00|511.88|509.48|511.96|509.56|512.3|509.9|510.44|508.04|0
1657101900000|2022-07-06 10:05:00|511.62|509.22|511.37|508.97|511.88|509.48|509.76|507.36|0
1657102200000|2022-07-06 10:10:00|511.28|508.88|511.79|509.39|512.73|510.33|511.28|508.88|0
1657102500000|2022-07-06 10:15:00|511.71|509.31|512.05|509.65|512.3|509.9|510.94|508.54|0
1657102800000|2022-07-06 10:20:00|512.13|509.73|509.25|506.85|512.3|509.9|509.08|506.68|0
1657103100000|2022-07-06 10:25:00|509.08|506.68|509.5|507.1|510.6|508.2|508.91|506.51|0
1657103400000|2022-07-06 10:30:00|509.08|506.68|508.99|506.59|509.58|507.18|508.4|506|0
1657103700000|2022-07-06 10:35:00|508.91|506.51|509.92|507.52|510.52|508.12|508.57|506.17|0
1657104000000|2022-07-06 10:40:00|510.43|508.03|513.14|510.74|513.65|511.25|510.43|508.03|0
1657104300000|2022-07-06 10:45:00|513.06|510.66|513.9|511.5|514.84|512.44|512.8|510.4|0
1657104600000|2022-07-06 10:50:00|513.99|511.59|515.68|513.28|515.69|513.29|512.97|510.57|0
1657104900000|2022-07-06 10:55:00|515.6|513.2|513.64|511.24|515.85|513.45|513.64|511.24|0
1657105200000|2022-07-06 11:00:00|514.07|511.67|515.68|513.28|515.85|513.45|514.07|511.67|0
1657105500000|2022-07-06 11:05:00|515.51|513.11|516.19|513.79|517.04|514.64|515.17|512.77|0
1657105800000|2022-07-06 11:10:00|516.02|513.62|516.7|514.3|517.21|514.81|516.02|513.62|0
1657106100000|2022-07-06 11:15:00|516.53|514.13|515.42|513.02|517.21|514.81|515|512.6|0
1657106400000|2022-07-06 11:20:00|515.34|512.94|515.5|513.1|516.36|513.96|515.17|512.77|0
1657106700000|2022-07-06 11:25:00|515.59|513.19|516.87|514.47|517.21|514.81|514.48|512.08|0
1657107000000|2022-07-06 11:30:00|516.95|514.55|516.35|513.95|517.38|514.98|515.67|513.27|0
1657107300000|2022-07-06 11:35:00|516.27|513.87|516.18|513.78|516.86|514.46|515.67|513.27|0
1657107600000|2022-07-06 11:40:00|516.01|513.61|518.66|516.26|519.42|517.02|516.01|513.61|0
1657107900000|2022-07-06 11:45:00|518.74|516.34|520.88|518.48|521.13|518.73|518.74|516.34|0
1657108200000|2022-07-06 11:50:00|520.79|518.39|520.28|517.88|522.33|519.93|519.93|517.53|0
1657108500000|2022-07-06 11:55:00|520.36|517.96|519.42|517.02|520.96|518.56|519.42|517.02|0
1657108800000|2022-07-06 12:00:00|519.93|517.53|522.67|520.27|523.87|521.47|519.59|517.19|0
1657109100000|2022-07-06 12:05:00|523.02|520.62|522.05|519.65|523.63|521.23|520.61|518.21|0
1657109400000|2022-07-06 12:10:00|521.7|519.3|521.7|519.3|523.76|521.36|521.36|518.96|0
1657109700000|2022-07-06 12:15:00|521.53|519.13|520.33|517.93|522.04|519.64|519.65|517.25|0
1657110000000|2022-07-06 12:20:00|520.16|517.76|517.93|515.53|520.25|517.85|517.76|515.36|0
1657110300000|2022-07-06 12:25:00|517.76|515.36|519.13|516.73|519.81|517.41|517.76|515.36|0
1657110600000|2022-07-06 12:30:00|518.62|516.22|517.08|514.68|519.13|516.73|516.74|514.34|0
1657110900000|2022-07-06 12:35:00|517.25|514.85|514.86|512.46|517.42|515.02|514.52|512.12|0
1657111200000|2022-07-06 12:40:00|514.52|512.12|511.13|508.73|516.73|514.33|511.13|508.73|0
1657111500000|2022-07-06 12:45:00|511.3|508.9|508.59|506.19|511.63|509.23|508.51|506.11|0
1657111800000|2022-07-06 12:50:00|508.93|506.53|511.8|509.4|512.4|510|508.84|506.44|0
1657112100000|2022-07-06 12:55:00|511.97|509.57|512.48|510.08|513.67|511.27|511.63|509.23|0
1657112400000|2022-07-06 13:00:00|512.65|510.25|513.15|510.75|513.15|510.75|511.29|508.89|0
1657112700000|2022-07-06 13:05:00|512.98|510.58|511.63|509.23|513.32|510.92|511.29|508.89|0
1657113000000|2022-07-06 13:10:00|511.46|509.06|510.61|508.21|511.63|509.23|509.59|507.19|0
1657113300000|2022-07-06 13:15:00|510.44|508.04|512.3|509.9|512.98|510.58|510.27|507.87|0
1657113600000|2022-07-06 13:20:00|512.13|509.73|508.75|506.35|513.15|510.75|507.73|505.33|0
1657113900000|2022-07-06 13:25:00|508.58|506.18|509.25|506.85|511.28|508.88|507.56|505.16|0
1657114200000|2022-07-06 13:30:00|509.08|506.68|503.19|500.79|510.94|508.54|498.84|496.44|0
1657114500000|2022-07-06 13:35:00|502.68|500.28|512.14|509.74|512.65|510.25|502.68|500.28|0
1657114800000|2022-07-06 13:40:00|512.31|509.91|508.93|506.53|514.68|512.28|506.91|504.51|0
1657115100000|2022-07-06 13:45:00|508.76|506.36|515.36|512.96|516.72|514.32|507.92|505.52|0
1657115400000|2022-07-06 13:50:00|515.11|512.71|514.85|512.45|517.57|515.17|511.46|509.06|0
1657115700000|2022-07-06 13:55:00|514.68|512.28|509.43|507.03|517.06|514.66|506.9|504.5|0
1657116000000|2022-07-06 14:00:00|508.68|506.28|512.81|510.41|517.23|514.83|508.68|506.28|0
1657116300000|2022-07-06 14:05:00|513.32|510.92|501.7|499.3|513.32|510.92|500.03|497.63|0
1657116600000|2022-07-06 14:10:00|501.87|499.47|515.69|513.29|518.76|516.36|501.87|499.47|0
1657116900000|2022-07-06 14:15:00|514.84|512.44|515.1|512.7|517.9|515.5|512.64|510.24|0
1657117200000|2022-07-06 14:20:00|515.52|513.12|510.44|508.04|516.88|514.48|508.58|506.18|0
1657117500000|2022-07-06 14:25:00|511.28|508.88|509.25|506.85|513.14|510.74|506.89|504.49|0
1657117800000|2022-07-06 14:30:00|509.08|506.68|511.7|509.3|512.29|509.89|506.81|504.41|0
1657118100000|2022-07-06 14:35:00|511.79|509.39|512.29|509.89|513.99|511.59|510.26|507.86|0
1657118400000|2022-07-06 14:40:00|511.78|509.38|509.58|507.18|515.34|512.94|508.91|506.51|0
1657118700000|2022-07-06 14:45:00|509.42|507.02|515.51|513.11|515.51|513.11|508.15|505.75|0
1657119000000|2022-07-06 14:50:00|515.85|513.45|513.47|511.07|517.38|514.98|512.46|510.06|0
1657119300000|2022-07-06 14:55:00|513.3|510.9|512.45|510.05|516.19|513.79|511.1|508.7|0
1657119600000|2022-07-06 15:00:00|512.28|509.88|520.11|517.71|521.48|519.08|511.78|509.38|0
1657119900000|2022-07-06 15:05:00|520.45|518.05|519|516.6|520.62|518.22|517.12|514.72|0
1657120200000|2022-07-06 15:10:00|519.26|516.86|516.78|514.38|521.56|519.16|516.27|513.87|0
1657120500000|2022-07-06 15:15:00|516.95|514.55|514.73|512.33|516.95|514.55|513.88|511.48|0
1657120800000|2022-07-06 15:20:00|514.56|512.16|514.56|512.16|516.44|514.04|513.03|510.63|0
1657121100000|2022-07-06 15:25:00|514.22|511.82|519.17|516.77|519.34|516.94|514.22|511.82|0
1657121400000|2022-07-06 15:30:00|519.69|517.29|521.23|518.83|525.35|522.95|518.49|516.09|0
1657121700000|2022-07-06 15:35:00|521.05|518.65|520.46|518.06|522.25|519.85|519.51|517.11|0
1657122000000|2022-07-06 15:40:00|520.37|517.97|523.45|521.05|524.48|522.08|520.37|517.97|0
1657122300000|2022-07-06 15:45:00|524.14|521.74|520.88|518.48|525.51|523.11|519.34|516.94|0
1657122600000|2022-07-06 15:50:00|520.54|518.14|520.88|518.48|522.25|519.85|518.31|515.91|0
1657122900000|2022-07-06 15:55:00|520.36|517.96|517.63|515.23|521.56|519.16|516.95|514.55|0
1657123200000|2022-07-06 16:00:00|517.72|515.32|521.04|518.64|521.73|519.33|517.12|514.72|0
1657123500000|2022-07-06 16:05:00|520.53|518.13|521.39|518.99|522.59|520.19|517.45|515.05|0
1657123800000|2022-07-06 16:10:00|521.04|518.64|516.6|514.2|522.07|519.67|516.6|514.2|0
1657124100000|2022-07-06 16:15:00|516.77|514.37|518.3|515.9|518.99|516.59|516.09|513.69|0
1657124400000|2022-07-06 16:20:00|518.13|515.73|520.7|518.3|521.21|518.81|516.94|514.54|0
1657124700000|2022-07-06 16:25:00|520.87|518.47|517.96|515.56|520.87|518.47|517.62|515.22|0
1657125000000|2022-07-06 16:30:00|517.79|515.39|517.79|515.39|519.84|517.44|517.62|515.22|0
1657125300000|2022-07-06 16:35:00|517.62|515.22|517.8|515.4|526.36|523.96|515.42|513.02|0
1657125600000|2022-07-06 16:40:00|517.63|515.23|515.92|513.52|518.82|516.42|515.24|512.84|0
1657125900000|2022-07-06 16:45:00|516.09|513.69|517.45|515.05|517.63|515.23|515.58|513.18|0
1657126200000|2022-07-06 16:50:00|517.28|514.88|517.28|514.88|520.01|517.61|516.94|514.54|0
1657126500000|2022-07-06 16:55:00|517.11|514.71|516.09|513.69|518.13|515.73|515.24|512.84|0
1657126800000|2022-07-06 17:00:00|515.92|513.52|513.03|510.63|515.92|513.52|511.93|509.53|0
1657127100000|2022-07-06 17:05:00|512.52|510.12|509.81|507.41|512.69|510.29|508.8|506.4|0
1657127400000|2022-07-06 17:10:00|509.98|507.58|510.24|507.84|512.24|509.84|509.42|507.02|0
1657127700000|2022-07-06 17:15:00|509.9|507.5|510.24|507.84|511.93|509.53|509.39|506.99|0
1657128000000|2022-07-06 17:20:00|510.07|507.67|511.25|508.85|511.93|509.53|509.22|506.82|0
1657128300000|2022-07-06 17:25:00|511.08|508.68|512.61|510.21|513.62|511.22|510.57|508.17|0
1657128600000|2022-07-06 17:30:00|512.94|510.54|512.18|509.78|513.45|511.05|511.42|509.02|0
1657128900000|2022-07-06 17:35:00|512.09|509.69|511.08|508.68|512.6|510.2|510.4|508|0
1657129200000|2022-07-06 17:40:00|510.74|508.34|511.58|509.18|512.77|510.37|510.06|507.66|0
1657129500000|2022-07-06 17:45:00|511.75|509.35|510.06|507.66|511.75|509.35|509.55|507.15|0
1657129800000|2022-07-06 17:50:00|509.89|507.49|509.21|506.81|510.39|507.99|509.04|506.64|0
1657130100000|2022-07-06 17:55:00|509.04|506.64|508.96|506.56|510.22|507.82|507.69|505.29|0
1657130400000|2022-07-06 18:00:00|509.04|506.64|510.97|508.09|514.53|511.65|505.5|503.1|0
1657130700000|2022-07-06 18:05:00|509.95|507.07|506.87|503.99|509.95|507.07|500.37|497.49|0
1657131000000|2022-07-06 18:10:00|507.04|504.16|508.55|505.67|517.21|514.33|506.7|503.82|0
1657131300000|2022-07-06 18:15:00|508.47|505.59|514.14|511.26|515.42|512.54|508.47|505.59|0
1657131600000|2022-07-06 18:20:00|514.65|511.77|511.42|508.54|514.65|511.77|510.41|507.53|0
1657131900000|2022-07-06 18:25:00|511.76|508.88|500.9|498.02|515.84|512.96|500.9|498.02|0
1657132200000|2022-07-06 18:30:00|500.15|497.27|496.14|493.26|503.08|500.2|492.82|489.94|0
1657132500000|2022-07-06 18:35:00|495.48|492.6|495.64|492.76|500.14|497.26|492.66|489.78|0
1657132800000|2022-07-06 18:40:00|495.48|492.6|491.22|488.34|495.64|492.76|489|486.12|0
1657133100000|2022-07-06 18:45:00|490.72|487.84|495.19|492.31|495.52|492.64|488.58|485.7|0
1657133400000|2022-07-06 18:50:00|495.35|492.47|494.03|491.15|496.85|493.97|492.87|489.99|0
1657133700000|2022-07-06 18:55:00|494.85|491.97|492.2|489.32|495.68|492.8|491.87|488.99|0
1657134000000|2022-07-06 19:00:00|491.87|488.99|495.23|492.35|497.68|494.8|491.71|488.83|0
1657134300000|2022-07-06 19:05:00|495.07|492.19|492.57|489.69|496.65|493.77|492.57|489.69|0
1657134600000|2022-07-06 19:10:00|492.74|489.86|488.93|486.05|493.07|490.19|488.93|486.05|0
1657134900000|2022-07-06 19:15:00|489.1|486.22|488.93|486.05|491.58|488.7|487.61|484.73|0
1657135200000|2022-07-06 19:20:00|489.1|486.22|485.8|482.92|489.18|486.3|485.64|482.76|0
1657135500000|2022-07-06 19:25:00|485.64|482.76|485.97|483.09|487.78|484.9|485.47|482.59|0
1657135800000|2022-07-06 19:30:00|486.13|483.25|484.65|481.77|487.78|484.9|484.49|481.61|0
1657136100000|2022-07-06 19:35:00|484.49|481.61|487.29|484.41|487.62|484.74|481.71|478.83|0
1657136400000|2022-07-06 19:40:00|487.62|484.74|489.36|486.96|490.36|487.96|486.96|484.08|0
1657136700000|2022-07-06 19:45:00|489.53|487.13|492.91|490.51|494|491.6|489.53|487.13|0
1657137000000|2022-07-06 19:50:00|492.41|490.01|501.66|498.78|503.51|500.63|492.41|490.01|0
1657137300000|2022-07-06 19:55:00|501.99|499.11|498.58|495.7|502.83|499.95|497.74|494.86|0
1657137600000|2022-07-06 20:00:00|497.91|495.03|497.67|495.27|498.58|495.94|497|494.19|0
1657137900000|2022-07-06 20:05:00|497.5|495.1|495.83|493.43|497.5|495.1|495|492.6|0
1657138200000|2022-07-06 20:10:00|496|493.6|495.99|493.59|496.49|494.09|494.83|492.43|0
1657138500000|2022-07-06 20:15:00|496.36|493.56|495.69|492.89|496.53|493.73|495.69|492.89|0
1657138800000|2022-07-06 20:20:00|495.53|492.73|495.52|492.72|496.19|493.39|495.36|492.56|0
1657139100000|2022-07-06 20:25:00|495.44|492.64|495.52|492.72|495.69|492.89|495.19|492.39|0
1657139400000|2022-07-06 20:30:00|495.69|492.89|496.27|493.47|496.52|493.72|495.69|492.89|0
1657139700000|2022-07-06 20:35:00|496.19|493.39|496.19|493.39|496.35|493.55|495.19|492.39|0
1657140000000|2022-07-06 20:40:00|495.69|492.89|495.68|492.88|496.18|493.38|495.35|492.55|0
1657140300000|2022-07-06 20:45:00|495.85|493.05|496.65|493.85|496.99|494.19|495.52|492.72|0
1657140600000|2022-07-06 20:50:00|496.82|494.02|496.15|493.35|496.99|494.19|496.15|493.35|0
1657140900000|2022-07-06 20:55:00|495.82|493.02|495.41|492.61|495.99|493.19|495.41|492.61|0
1657141200000|2022-07-06 21:00:00|495.54|492.74|495.56|492.76|495.69|492.89|495.54|492.74|0
1657141500000|2022-07-06 21:05:00|495.58|492.78|495.58|492.78|495.64|492.84|495.44|492.64|0
1657141800000|2022-07-06 21:10:00|495.61|492.81|495.61|492.81|495.73|492.93|495.61|492.81|0
1657142100000|2022-07-06 21:15:00|495.58|492.78|495.34|492.54|495.63|492.83|495.05|492.25|0
1657142400000|2022-07-06 21:20:00|495.36|492.56|495.41|492.61|495.43|492.63|495.31|492.51|0
1657142700000|2022-07-06 21:25:00|495.43|492.63|495.5|492.7|495.56|492.76|495.43|492.63|0
1657143000000|2022-07-06 21:30:00|495.56|492.76|495.55|492.75|495.6|492.8|495.5|492.7|0
1657143300000|2022-07-06 21:35:00|495.57|492.77|495.5|492.7|495.57|492.77|495.5|492.7|0
1657143600000|2022-07-06 21:40:00|495.53|492.73|495.55|492.75|495.55|492.75|495.48|492.68|0
1657143900000|2022-07-06 21:45:00|495.4|492.6|495.48|492.68|495.48|492.68|495.23|492.43|0
1657144200000|2022-07-06 21:50:00|495.42|492.62|495.19|492.39|495.48|492.68|495.19|492.39|0
1657144500000|2022-07-06 21:55:00|495.2|492.4|495.74|492.94|495.77|492.97|495.04|492.24|0
1657144800000|2022-07-06 22:00:00|495.89|493.09|495.3|492.5|495.89|493.09|494.63|491.83|0
1657145100000|2022-07-06 22:05:00|495.13|492.33|495.05|492.25|495.13|492.33|494.63|491.83|0
1657145400000|2022-07-06 22:10:00|494.96|492.16|496.96|494.16|496.96|494.16|494.96|492.16|0
1657145700000|2022-07-06 22:15:00|496.88|494.08|496.46|493.66|497.13|494.33|496.29|493.49|0
1657146000000|2022-07-06 22:20:00|496.38|493.58|495.12|492.32|496.46|493.66|494.96|492.16|0
1657146300000|2022-07-06 22:25:00|495.29|492.49|496.12|493.32|496.29|493.49|495.29|492.49|0
1657146600000|2022-07-06 22:30:00|495.96|493.16|496.45|493.65|496.62|493.82|495.79|492.99|0
1657146900000|2022-07-06 22:35:00|496.54|493.74|497.28|494.48|497.95|495.15|496.54|493.74|0
1657147200000|2022-07-06 22:40:00|497.37|494.57|497.37|494.57|497.62|494.82|496.78|493.98|0
1657147500000|2022-07-06 22:45:00|497.28|494.48|497.11|494.31|497.28|494.48|496.78|493.98|0
1657147800000|2022-07-06 22:50:00|497.2|494.4|497.61|494.81|497.95|495.15|497.11|494.31|0
1657148100000|2022-07-06 22:55:00|497.45|494.65|497.61|494.81|498.11|495.31|497.45|494.65|0
1657148400000|2022-07-06 23:00:00|497.36|494.56|496.94|494.14|497.44|494.64|496.44|493.64|0
1657148700000|2022-07-06 23:05:00|496.78|493.98|496.94|494.14|497.28|494.48|496.28|493.48|0
1657149000000|2022-07-06 23:10:00|496.77|493.97|497.77|494.97|497.94|495.14|496.77|493.97|0
1657149300000|2022-07-06 23:15:00|497.61|494.81|498.11|495.31|498.44|495.64|497.61|494.81|0
1657149600000|2022-07-06 23:20:00|497.94|495.14|498.27|495.47|498.61|495.81|497.94|495.14|0
1657149900000|2022-07-06 23:25:00|498.1|495.3|497.93|495.13|498.27|495.47|497.77|494.97|0
1657150200000|2022-07-06 23:30:00|498.02|495.22|496.77|493.97|498.02|495.22|496.77|493.97|0
1657150500000|2022-07-06 23:35:00|496.85|494.05|497.43|494.63|497.93|495.13|496.77|493.97|0
1657150800000|2022-07-06 23:40:00|497.52|494.72|497.1|494.3|497.93|495.13|496.76|493.96|0
1657151100000|2022-07-06 23:45:00|497.26|494.46|495.35|492.55|497.43|494.63|494.76|491.96|0
1657151400000|2022-07-06 23:50:00|495.43|492.63|495.76|492.96|496.26|493.46|495.43|492.63|0
1657151700000|2022-07-06 23:55:00|495.93|493.13|496.59|493.79|496.59|493.79|495.76|492.96|0
1657152000000|2022-07-07 00:00:00|496.76|493.96|500.43|497.63|500.77|497.97|496.76|493.96|0
1657152300000|2022-07-07 00:05:00|501.35|498.55|502.27|499.47|502.94|500.14|500.76|497.96|0
1657152600000|2022-07-07 00:10:00|502.36|499.56|501.43|498.63|502.94|500.14|501.1|498.3|0
1657152900000|2022-07-07 00:15:00|501.6|498.8|501.43|498.63|503.53|500.73|500.93|498.13|0
1657153200000|2022-07-07 00:20:00|501.26|498.46|500.26|497.46|501.26|498.46|500.09|497.29|0
1657153500000|2022-07-07 00:25:00|500.09|497.29|500.76|497.96|501.26|498.46|499.92|497.12|0
1657153800000|2022-07-07 00:30:00|500.59|497.79|501.59|498.79|501.85|499.05|499.08|496.28|0
1657154100000|2022-07-07 00:35:00|501.76|498.96|498.91|496.11|501.76|498.96|498.91|496.11|0
1657154400000|2022-07-07 00:40:00|498.58|495.78|498|495.2|498.75|495.95|497|494.2|0
1657154700000|2022-07-07 00:45:00|498.08|495.28|499.41|496.61|499.41|496.61|497.58|494.78|0
1657155000000|2022-07-07 00:50:00|499.24|496.44|500.08|497.28|500.58|497.78|498.91|496.11|0
1657155300000|2022-07-07 00:55:00|500|497.2|500.16|497.36|500.58|497.78|499.41|496.61|0
1657155600000|2022-07-07 01:00:00|500.08|497.28|504.1|501.3|506.12|503.32|499.91|497.11|0
1657155900000|2022-07-07 01:05:00|503.76|500.96|503.6|500.8|504.27|501.47|503.09|500.29|0
1657156200000|2022-07-07 01:10:00|503.26|500.46|504.6|501.8|506.29|503.49|503.26|500.46|0
1657156500000|2022-07-07 01:15:00|504.86|502.06|505.78|502.98|505.95|503.15|504.43|501.63|0
1657156800000|2022-07-07 01:20:00|505.7|502.9|503.93|501.13|506.45|503.65|503.93|501.13|0
1657157100000|2022-07-07 01:25:00|503.68|500.88|504.26|501.46|504.43|501.63|502.41|499.61|0
1657157400000|2022-07-07 01:30:00|504.01|501.21|504.93|502.13|505.94|503.14|503.34|500.54|0
1657157700000|2022-07-07 01:35:00|505.1|502.3|506.11|503.31|506.28|503.48|504.09|501.29|0
1657158000000|2022-07-07 01:40:00|506.45|503.65|507.96|505.16|509.32|506.52|506.45|503.65|0
1657158300000|2022-07-07 01:45:00|507.63|504.83|506.61|503.81|508.47|505.67|506.61|503.81|0
1657158600000|2022-07-07 01:50:00|506.44|503.64|505.43|502.63|507.04|504.24|504.93|502.13|0
1657158900000|2022-07-07 01:55:00|505.52|502.72|505.18|502.38|506.19|503.39|504.92|502.12|0
1657159200000|2022-07-07 02:00:00|505.01|502.21|502.99|500.19|505.01|502.21|502.23|499.43|0
1657159500000|2022-07-07 02:05:00|503.07|500.27|503.24|500.44|503.58|500.78|502.06|499.26|0
1657159800000|2022-07-07 02:10:00|503.07|500.27|502.57|499.77|504.58|501.78|502.57|499.77|0
1657160100000|2022-07-07 02:15:00|502.4|499.6|501.06|498.26|502.57|499.77|499.72|496.92|0
1657160400000|2022-07-07 02:20:00|500.89|498.09|500.72|497.92|501.39|498.59|499.88|497.08|0
1657160700000|2022-07-07 02:25:00|500.81|498.01|502.23|499.43|502.39|499.59|500.81|498.01|0
1657161000000|2022-07-07 02:30:00|502.14|499.34|500.05|497.25|502.56|499.76|500.05|497.25|0
1657161300000|2022-07-07 02:35:00|499.88|497.08|499.71|496.91|501.05|498.25|499.04|496.24|0
1657161600000|2022-07-07 02:40:00|499.88|497.08|496.7|493.9|500.04|497.24|496.2|493.4|0
1657161900000|2022-07-07 02:45:00|496.37|493.57|496.03|493.23|496.87|494.07|495.7|492.9|0
1657162200000|2022-07-07 02:50:00|496.12|493.32|496.79|493.99|497.03|494.23|495.62|492.82|0
1657162500000|2022-07-07 02:55:00|496.7|493.9|495.29|492.49|497.2|494.4|495.03|492.23|0
1657162800000|2022-07-07 03:00:00|495.37|492.57|497.2|494.4|497.62|494.82|495.37|492.57|0
1657163100000|2022-07-07 03:05:00|497.03|494.23|496.95|494.15|497.53|494.73|496.7|493.9|0
1657163400000|2022-07-07 03:10:00|496.86|494.06|495.45|492.65|497.36|494.56|495.19|492.39|0
1657163700000|2022-07-07 03:15:00|495.53|492.73|494.61|491.81|496.53|493.73|494.53|491.73|0
1657164000000|2022-07-07 03:20:00|494.53|491.73|494.86|492.06|495.52|492.72|494.53|491.73|0
1657164300000|2022-07-07 03:25:00|494.69|491.89|495.78|492.98|496.19|493.39|494.53|491.73|0
1657164600000|2022-07-07 03:30:00|495.69|492.89|496.69|493.89|497.69|494.89|495.19|492.39|0
1657164900000|2022-07-07 03:35:00|496.52|493.72|496.18|493.38|497.02|494.22|496.02|493.22|0
1657165200000|2022-07-07 03:40:00|496.35|493.55|496.18|493.38|497.02|494.22|496.02|493.22|0
1657165500000|2022-07-07 03:45:00|496.02|493.22|497.18|494.38|497.52|494.72|494.69|491.89|0
1657165800000|2022-07-07 03:50:00|497.27|494.47|497.18|494.38|497.85|495.05|497.01|494.21|0
1657166100000|2022-07-07 03:55:00|497.01|494.21|498.1|495.3|498.27|495.47|497.01|494.21|0
1657166400000|2022-07-07 04:00:00|497.93|495.13|496.34|493.54|497.93|495.13|496.01|493.21|0
1657166700000|2022-07-07 04:05:00|496.18|493.38|497.01|494.21|497.17|494.37|495.68|492.88|0
1657167000000|2022-07-07 04:10:00|497.17|494.37|497.34|494.54|497.51|494.71|496.34|493.54|0
1657167300000|2022-07-07 04:15:00|497.17|494.37|497.5|494.7|497.67|494.87|496.17|493.37|0
1657167600000|2022-07-07 04:20:00|497.67|494.87|497|494.2|498.51|495.71|497|494.2|0
1657167900000|2022-07-07 04:25:00|497.17|494.37|497.33|494.53|497.5|494.7|497|494.2|0
1657168200000|2022-07-07 04:30:00|497.17|494.37|495.83|493.03|497.5|494.7|495.83|493.03|0
1657168500000|2022-07-07 04:35:00|495.67|492.87|495.67|492.87|496.33|493.53|495.5|492.7|0
1657168800000|2022-07-07 04:40:00|495.75|492.95|495.42|492.62|496.16|493.36|495.42|492.62|0
1657169100000|2022-07-07 04:45:00|495.5|492.7|495|492.2|495.66|492.86|494.5|491.7|0
1657169400000|2022-07-07 04:50:00|494.83|492.03|494.83|492.03|495.33|492.53|494.66|491.86|0
1657169700000|2022-07-07 04:55:00|494.91|492.11|494.66|491.86|494.91|492.11|494.49|491.69|0
1657170000000|2022-07-07 05:00:00|494.49|491.69|493.58|490.78|495.41|492.61|491.43|488.63|0
1657170300000|2022-07-07 05:05:00|493.66|490.86|491.01|488.21|493.99|491.19|490.84|488.04|0
1657170600000|2022-07-07 05:10:00|491.17|488.37|488.36|485.56|491.5|488.7|488.36|485.56|0
1657170900000|2022-07-07 05:15:00|488.2|485.4|489.19|486.39|489.19|486.39|487.21|484.41|0
1657171200000|2022-07-07 05:20:00|489.02|486.22|489.68|486.88|489.68|486.88|488.78|485.98|0
1657171500000|2022-07-07 05:25:00|489.6|486.8|490.01|487.21|490.34|487.54|489.35|486.55|0
1657171800000|2022-07-07 05:30:00|489.84|487.04|491.99|489.19|492.16|489.36|489.51|486.71|0
1657172100000|2022-07-07 05:35:00|492.16|489.36|492.32|489.52|492.99|490.19|491.16|488.36|0
1657172400000|2022-07-07 05:40:00|492.41|489.61|492.98|490.18|493.15|490.35|492.32|489.52|0
1657172700000|2022-07-07 05:45:00|492.65|489.85|488.15|485.35|492.65|489.85|488.07|485.27|0
1657173000000|2022-07-07 05:50:00|488.07|485.27|488.81|486.01|488.98|486.18|486.99|484.19|0
1657173300000|2022-07-07 05:55:00|488.65|485.85|488.15|485.35|488.98|486.18|487.98|485.18|0
1657173600000|2022-07-07 06:00:00|487.74|484.94|487.24|484.44|488.64|485.84|486.33|483.53|0
1657173900000|2022-07-07 06:05:00|487.32|484.52|486.66|483.86|488.48|485.68|486.66|483.86|0
1657174200000|2022-07-07 06:10:00|486.82|484.02|488.56|485.76|489.3|486.5|486|483.2|0
1657174500000|2022-07-07 06:15:00|488.47|485.67|487.98|485.18|488.56|485.76|486.66|483.86|0
1657174800000|2022-07-07 06:20:00|487.81|485.01|488.89|486.09|489.05|486.25|487.32|484.52|0
1657175100000|2022-07-07 06:25:00|488.8|486|488.89|486.09|489.72|486.92|488.14|485.34|0
1657175400000|2022-07-07 06:30:00|488.8|486|490.21|487.41|490.79|487.99|488.3|485.5|0
1657175700000|2022-07-07 06:35:00|490.12|487.32|490.71|487.91|491.45|488.65|489.96|487.16|0
1657176000000|2022-07-07 06:40:00|490.62|487.82|490.62|487.82|490.71|487.91|489.79|486.99|0
1657176300000|2022-07-07 06:45:00|490.45|487.65|489.79|486.99|490.62|487.82|489.38|486.58|0
1657176600000|2022-07-07 06:50:00|490.04|487.24|488.88|486.08|490.04|487.24|488.79|485.99|0
1657176900000|2022-07-07 06:55:00|488.96|486.16|489.78|486.98|489.95|487.15|488.38|485.58|0
1657177200000|2022-07-07 07:00:00|489.62|486.82|490.2|487.4|490.45|487.65|487.63|484.83|0
1657177500000|2022-07-07 07:05:00|489.75|487.35|487.59|485.19|489.91|487.51|487.43|485.03|0
1657177800000|2022-07-07 07:10:00|487.76|485.36|490.91|488.51|491.24|488.84|487.59|485.19|0
1657178100000|2022-07-07 07:15:00|490.74|488.34|490.83|488.43|492.4|490|490.41|488.01|0
1657178400000|2022-07-07 07:20:00|490.91|488.51|487.59|485.19|490.91|488.51|487.42|485.02|0
1657178700000|2022-07-07 07:25:00|487.92|485.52|489.44|487.04|489.93|487.53|487.68|485.28|0
1657179000000|2022-07-07 07:30:00|489.11|486.71|484.98|482.58|489.11|486.71|484.98|482.58|0
1657179300000|2022-07-07 07:35:00|485.15|482.75|486.13|483.73|486.38|483.98|484.98|482.58|0
1657179600000|2022-07-07 07:40:00|486.22|483.82|487.78|485.38|488.44|486.04|485.64|483.24|0
1657179900000|2022-07-07 07:45:00|487.86|485.46|487.28|484.88|488.27|485.87|486.71|484.31|0
1657180200000|2022-07-07 07:50:00|487.2|484.8|488.44|486.04|488.77|486.37|486.95|484.55|0
1657180500000|2022-07-07 07:55:00|487.94|485.54|487.11|484.71|488.19|485.79|486.62|484.22|0
1657180800000|2022-07-07 08:00:00|486.71|484.31|486.54|484.14|487.28|484.88|485.79|483.39|0
1657181100000|2022-07-07 08:05:00|486.62|484.22|484.31|481.91|486.87|484.47|483.98|481.58|0
1657181400000|2022-07-07 08:10:00|484.23|481.83|485.96|483.56|486.62|484.22|484.23|481.83|0
1657181700000|2022-07-07 08:15:00|486.12|483.72|486.37|483.97|486.61|484.21|485.79|483.39|0
1657182000000|2022-07-07 08:20:00|486.12|483.72|485.79|483.39|486.45|484.05|485.46|483.06|0
1657182300000|2022-07-07 08:25:00|485.62|483.22|485.46|483.06|486.2|483.8|485.46|483.06|0
1657182600000|2022-07-07 08:30:00|485.29|482.89|485.95|483.55|486.11|483.71|484.47|482.07|0
1657182900000|2022-07-07 08:35:00|486.03|483.63|487.76|485.36|488.75|486.35|485.13|482.73|0
1657183200000|2022-07-07 08:40:00|487.6|485.2|490.9|488.5|490.9|488.5|487.6|485.2|0
1657183500000|2022-07-07 08:45:00|490.82|488.42|491.23|488.83|491.4|489|489.91|487.51|0
1657183800000|2022-07-07 08:50:00|491.06|488.66|489.9|487.5|491.23|488.83|489.41|487.01|0
1657184100000|2022-07-07 08:55:00|490.23|487.83|487.75|485.35|492.72|490.32|483.64|481.24|0
1657184400000|2022-07-07 09:00:00|491.64|489.24|489.32|486.92|491.64|489.24|485.94|483.54|0
1657184700000|2022-07-07 09:05:00|489.4|487|488.58|486.18|491.31|488.91|487.92|485.52|0
1657185000000|2022-07-07 09:10:00|488.25|485.85|488.08|485.68|489.73|487.33|486.93|484.53|0
1657185300000|2022-07-07 09:15:00|487.91|485.51|485.93|483.53|488.24|485.84|485.6|483.2|0
1657185600000|2022-07-07 09:20:00|485.85|483.45|488.24|485.84|488.33|485.93|485.44|483.04|0
1657185900000|2022-07-07 09:25:00|488.08|485.68|489.06|486.66|489.56|487.16|487.09|484.69|0
1657186200000|2022-07-07 09:30:00|489.15|486.75|488.07|485.67|489.89|487.49|487.41|485.01|0
1657186500000|2022-07-07 09:35:00|487.99|485.59|487.66|485.26|488.83|486.43|486.49|484.09|0
1657186800000|2022-07-07 09:40:00|487.58|485.18|487.82|485.42|488.48|486.08|487.16|484.76|0
1657187100000|2022-07-07 09:45:00|487.99|485.59|489.14|486.74|489.81|487.41|487.66|485.26|0
1657187400000|2022-07-07 09:50:00|488.98|486.58|490.3|487.9|490.47|488.07|488.48|486.08|0
1657187700000|2022-07-07 09:55:00|490.14|487.74|490.97|488.57|491.13|488.73|489.73|487.33|0
1657188000000|2022-07-07 10:00:00|491.05|488.65|490.47|488.07|491.39|488.99|490.14|487.74|0
1657188300000|2022-07-07 10:05:00|490.63|488.23|490.83|488.43|491|488.6|489.39|486.99|0
1657188600000|2022-07-07 10:10:00|490.67|488.27|490.17|487.77|491|488.6|490.17|487.77|0
1657188900000|2022-07-07 10:15:00|490.25|487.85|492.58|490.18|492.66|490.26|489.5|487.1|0
1657189200000|2022-07-07 10:20:00|492.66|490.26|490.66|488.26|494.41|492.01|490.49|488.09|0
1657189500000|2022-07-07 10:25:00|490.49|488.09|489.75|487.35|491.49|489.09|489.42|487.02|0
1657189800000|2022-07-07 10:30:00|489.66|487.26|488.59|486.19|489.99|487.59|488.17|485.77|0
1657190100000|2022-07-07 10:35:00|488.5|486.1|488.33|485.93|489.83|487.43|488.33|485.93|0
1657190400000|2022-07-07 10:40:00|488.17|485.77|488.16|485.76|488.99|486.59|488|485.6|0
1657190700000|2022-07-07 10:45:00|488|485.6|488|485.6|488.33|485.93|487.34|484.94|0
1657191000000|2022-07-07 10:50:00|488.16|485.76|488.49|486.09|488.99|486.59|488|485.6|0
1657191300000|2022-07-07 10:55:00|488.66|486.26|487.5|485.1|489.91|487.51|487.25|484.85|0
1657191600000|2022-07-07 11:00:00|487.33|484.93|488.65|486.25|488.82|486.42|487.33|484.93|0
1657191900000|2022-07-07 11:05:00|488.82|486.42|489.32|486.92|489.48|487.08|488.32|485.92|0
1657192200000|2022-07-07 11:10:00|489.4|487|488.49|486.09|489.48|487.08|488.49|486.09|0
1657192500000|2022-07-07 11:15:00|488.65|486.25|488.82|486.42|489.57|487.17|488.32|485.92|0
1657192800000|2022-07-07 11:20:00|488.9|486.5|491.14|488.74|491.47|489.07|488.82|486.42|0
1657193100000|2022-07-07 11:25:00|491.06|488.66|490.97|488.57|491.06|488.66|489.48|487.08|0
1657193400000|2022-07-07 11:30:00|490.64|488.24|487.98|485.58|491.14|488.74|487.9|485.5|0
1657193700000|2022-07-07 11:35:00|487.9|485.5|488.15|485.75|488.48|486.08|487.32|484.92|0
1657194000000|2022-07-07 11:40:00|487.81|485.41|486.65|484.25|487.81|485.41|486.16|483.76|0
1657194300000|2022-07-07 11:45:00|486.16|483.76|486.9|484.5|487.98|485.58|486.16|483.76|0
1657194600000|2022-07-07 11:50:00|486.98|484.58|486.15|483.75|487.64|485.24|485.66|483.26|0
1657194900000|2022-07-07 11:55:00|485.99|483.59|484.34|481.94|485.99|483.59|483.84|481.44|0
1657195200000|2022-07-07 12:00:00|484.5|482.1|484.99|482.59|485.82|483.42|483.35|480.95|0
1657195500000|2022-07-07 12:05:00|484.83|482.43|484.66|482.26|485.32|482.92|484.17|481.77|0
1657195800000|2022-07-07 12:10:00|484.5|482.1|485.49|483.09|485.49|483.09|483.84|481.44|0
1657196100000|2022-07-07 12:15:00|485.41|483.01|487.97|485.57|487.97|485.57|484.99|482.59|0
1657196400000|2022-07-07 12:20:00|487.8|485.4|486.31|483.91|487.8|485.4|484.82|482.42|0
1657196700000|2022-07-07 12:25:00|486.4|484|486.56|484.16|486.97|484.57|485.32|482.92|0
1657197000000|2022-07-07 12:30:00|486.39|483.99|487.63|485.23|488.55|486.15|484.49|482.09|0
1657197300000|2022-07-07 12:35:00|487.88|485.48|486.64|484.24|488.29|485.89|485.81|483.41|0
1657197600000|2022-07-07 12:40:00|486.89|484.49|484.16|481.76|486.89|484.49|483.83|481.43|0
1657197900000|2022-07-07 12:45:00|483.99|481.59|483.07|480.67|486.81|484.41|482.51|480.11|0
1657198200000|2022-07-07 12:50:00|482.74|480.34|482.75|480.35|483.9|481.5|480.92|478.52|0
1657198500000|2022-07-07 12:55:00|482.91|480.51|484.64|482.24|484.64|482.24|482.58|480.18|0
1657198800000|2022-07-07 13:00:00|484.72|482.32|483.07|480.67|484.88|482.48|482.09|479.69|0
1657199100000|2022-07-07 13:05:00|483.24|480.84|486.88|484.48|487.62|485.22|483.07|480.67|0
1657199400000|2022-07-07 13:10:00|486.96|484.56|485.8|483.4|487.29|484.89|485.48|483.08|0
1657199700000|2022-07-07 13:15:00|485.97|483.57|487.29|484.89|488.03|485.63|485.97|483.57|0
1657200000000|2022-07-07 13:20:00|487.45|485.05|487.62|485.22|488.44|486.04|487.45|485.05|0
1657200300000|2022-07-07 13:25:00|487.45|485.05|485.96|483.56|487.45|485.05|485.31|482.91|0
1657200600000|2022-07-07 13:30:00|485.56|483.16|477.28|474.88|485.56|483.16|477.28|474.88|0
1657200900000|2022-07-07 13:35:00|477.11|474.71|476.85|474.45|478.25|475.85|474.58|472.18|0
1657201200000|2022-07-07 13:40:00|476.2|473.8|474.41|472.01|477.66|475.26|473.12|470.72|0
1657201500000|2022-07-07 13:45:00|473.44|471.04|471.83|469.43|475.71|473.31|471.34|468.94|0
1657201800000|2022-07-07 13:50:00|471.34|468.94|471.82|469.42|475.22|472.82|471.02|468.62|0
1657202100000|2022-07-07 13:55:00|471.66|469.26|472.31|469.91|473.92|471.52|471.66|469.26|0
1657202400000|2022-07-07 14:00:00|472.15|469.75|477.98|475.58|480.1|477.7|472.15|469.75|0
1657202700000|2022-07-07 14:05:00|478.3|475.9|477.49|475.09|480.75|478.35|476.84|474.44|0
1657203000000|2022-07-07 14:10:00|477.33|474.93|477|474.6|479.28|476.88|475.7|473.3|0
1657203300000|2022-07-07 14:15:00|476.67|474.27|479.28|476.88|480.25|477.85|475.38|472.98|0
1657203600000|2022-07-07 14:20:00|479.6|477.2|476.54|474.14|484.28|481.88|466.92|464.52|0
1657203900000|2022-07-07 14:25:00|476.87|474.47|474.26|471.86|476.87|474.47|474.1|471.7|0
1657204200000|2022-07-07 14:30:00|473.94|471.54|473.07|470.67|474.59|472.19|471.82|469.42|0
1657204500000|2022-07-07 14:35:00|472.99|470.59|473.22|470.82|474.19|471.79|471.11|468.71|0
1657204800000|2022-07-07 14:40:00|472.89|470.49|474.19|471.79|474.19|471.79|472.24|469.84|0
1657205100000|2022-07-07 14:45:00|474.03|471.63|470.62|468.22|475.49|473.09|470.62|468.22|0
1657205400000|2022-07-07 14:50:00|470.78|468.38|467.72|465.32|471.75|469.35|467.55|465.15|0
1657205700000|2022-07-07 14:55:00|467.55|465.15|470.77|468.37|471.09|468.69|467.55|465.15|0
1657206000000|2022-07-07 15:00:00|470.61|468.21|467.7|465.3|471.25|468.85|467.7|465.3|0
1657206300000|2022-07-07 15:05:00|467.87|465.47|468.19|465.79|468.19|465.79|466.58|464.18|0
1657206600000|2022-07-07 15:10:00|468.35|465.95|469.4|467|469.47|467.07|468.02|465.62|0
1657206900000|2022-07-07 15:15:00|469.31|466.91|469.31|466.91|469.63|467.23|467.54|465.14|0
1657207200000|2022-07-07 15:20:00|469.47|467.07|471.41|469.01|472.86|470.46|468.34|465.94|0
1657207500000|2022-07-07 15:25:00|471.08|468.68|471.73|469.33|472.05|469.65|468.82|466.42|0
1657207800000|2022-07-07 15:30:00|472.05|469.65|470.68|468.28|473.02|470.62|470.68|468.28|0
1657208100000|2022-07-07 15:35:00|471.24|468.84|471.08|468.68|471.89|469.49|469.79|467.39|0
1657208400000|2022-07-07 15:40:00|470.92|468.52|469.62|467.22|471.4|469|468.17|465.77|0
1657208700000|2022-07-07 15:45:00|469.46|467.06|468.01|465.61|469.95|467.55|467.85|465.45|0
1657209000000|2022-07-07 15:50:00|467.85|465.45|469.14|466.74|470.11|467.71|467.05|464.65|0
1657209300000|2022-07-07 15:55:00|469.3|466.9|467.36|464.96|469.94|467.54|467.36|464.96|0
1657209600000|2022-07-07 16:00:00|467.52|465.12|466.72|464.32|468.01|465.61|466.72|464.32|0
1657209900000|2022-07-07 16:05:00|466.8|464.4|467.36|464.96|468.33|465.93|466.08|463.68|0
1657210200000|2022-07-07 16:10:00|467.28|464.88|468.51|466.11|469.31|466.91|466.56|464.16|0
1657210500000|2022-07-07 16:15:00|468.35|465.95|467.06|464.66|469.15|466.75|466.98|464.58|0
1657210800000|2022-07-07 16:20:00|467.22|464.82|467.54|465.14|468.67|466.27|467.06|464.66|0
1657211100000|2022-07-07 16:25:00|467.46|465.06|467.22|464.82|468.02|465.62|466.5|464.1|0
1657211400000|2022-07-07 16:30:00|466.9|464.5|465.45|463.05|467.38|464.98|465.45|463.05|0
1657211700000|2022-07-07 16:35:00|465.29|462.89|467.18|464.78|467.35|464.95|464.65|462.25|0
1657212000000|2022-07-07 16:40:00|466.86|464.46|467.66|465.26|467.66|465.26|466.06|463.66|0
1657212300000|2022-07-07 16:45:00|467.5|465.1|468.46|466.06|468.62|466.22|466.22|463.82|0
1657212600000|2022-07-07 16:50:00|468.62|466.22|468.62|466.22|469.59|467.19|467.5|465.1|0
1657212900000|2022-07-07 16:55:00|468.78|466.38|467.5|465.1|469.59|467.19|467.34|464.94|0
1657213200000|2022-07-07 17:00:00|467.66|465.26|468.62|466.22|468.94|466.54|466.7|464.3|0
1657213500000|2022-07-07 17:05:00|468.94|466.54|468.46|466.06|470.07|467.67|467.66|465.26|0
1657213800000|2022-07-07 17:10:00|468.3|465.9|470.87|468.47|471.51|469.11|468.3|465.9|0
1657214100000|2022-07-07 17:15:00|470.54|468.14|469.9|467.5|471.35|468.95|469.74|467.34|0
1657214400000|2022-07-07 17:20:00|469.74|467.34|470.22|467.82|470.86|468.46|469.26|466.86|0
1657214700000|2022-07-07 17:25:00|470.38|467.98|471.18|468.78|471.51|469.11|470.06|467.66|0
1657215000000|2022-07-07 17:30:00|471.35|468.95|469.09|466.69|471.67|469.27|469.09|466.69|0
1657215300000|2022-07-07 17:35:00|469.17|466.77|468.45|466.05|469.41|467.01|468.13|465.73|0
1657215600000|2022-07-07 17:40:00|468.53|466.13|467|464.6|468.53|466.13|467|464.6|0
1657215900000|2022-07-07 17:45:00|466.84|464.44|466.84|464.44|467.16|464.76|465.88|463.48|0
1657216200000|2022-07-07 17:50:00|466.68|464.28|465.88|463.48|467.16|464.76|465.88|463.48|0
1657216500000|2022-07-07 17:55:00|465.72|463.32|465.36|462.96|466|463.6|464.76|462.36|0
1657216800000|2022-07-07 18:00:00|465.52|463.12|464.56|462.16|465.68|463.28|463.29|460.89|0
1657217100000|2022-07-07 18:05:00|464.72|462.32|463.92|461.52|464.88|462.48|463.29|460.89|0
1657217400000|2022-07-07 18:10:00|464.24|461.84|463.28|460.88|464.4|462|462.97|460.57|0
1657217700000|2022-07-07 18:15:00|463.44|461.04|463.44|461.04|464.4|462|463.28|460.88|0
1657218000000|2022-07-07 18:20:00|463.28|460.88|462.36|459.96|463.6|461.2|462.17|459.77|0
1657218300000|2022-07-07 18:25:00|462.2|459.8|461.88|459.48|462.68|460.28|461.72|459.32|0
1657218600000|2022-07-07 18:30:00|462.2|459.8|463.79|461.39|463.95|461.55|461.88|459.48|0
1657218900000|2022-07-07 18:35:00|464.74|462.34|463.15|460.75|465.7|463.3|462.99|460.59|0
1657219200000|2022-07-07 18:40:00|462.99|460.59|465.38|462.98|465.86|463.46|462.99|460.59|0
1657219500000|2022-07-07 18:45:00|465.54|463.14|463.62|461.22|465.54|463.14|463.46|461.06|0
1657219800000|2022-07-07 18:50:00|463.46|461.06|464.58|462.18|464.9|462.5|463.46|461.06|0
1657220100000|2022-07-07 18:55:00|464.42|462.02|462.51|460.11|464.58|462.18|462.19|459.79|0
1657220400000|2022-07-07 19:00:00|462.35|459.95|461.39|458.99|462.98|460.58|461.23|458.83|0
1657220700000|2022-07-07 19:05:00|461.07|458.67|460.44|458.04|461.71|459.31|459.8|457.4|0
1657221000000|2022-07-07 19:10:00|460.28|457.88|458.22|455.82|460.91|458.51|458.06|455.66|0
1657221300000|2022-07-07 19:15:00|458.06|455.66|457.58|455.18|458.38|455.98|456.79|454.39|0
1657221600000|2022-07-07 19:20:00|457.74|455.34|459.16|456.76|459.32|456.92|456.48|454.08|0
1657221900000|2022-07-07 19:25:00|459.32|456.92|461.38|458.98|461.38|458.98|458.69|456.29|0
1657222200000|2022-07-07 19:30:00|461.22|458.82|459.64|457.24|461.54|459.14|458.84|456.44|0
1657222500000|2022-07-07 19:35:00|459.48|457.08|463.13|460.73|463.61|461.21|458.37|455.97|0
1657222800000|2022-07-07 19:40:00|463.29|460.89|462.81|460.41|463.61|461.21|461.22|458.82|0
1657223100000|2022-07-07 19:45:00|462.97|460.57|461.69|459.29|464.08|461.68|460.9|458.5|0
1657223400000|2022-07-07 19:50:00|460.26|457.86|462.17|459.77|464.24|461.84|459.79|457.39|0
1657223700000|2022-07-07 19:55:00|462.8|460.4|461.21|458.81|463.28|460.88|459.94|457.54|0
1657224000000|2022-07-07 20:00:00|462.96|460.56|464.23|461.83|464.55|462.15|462.48|460.08|0
1657224300000|2022-07-07 20:05:00|464.39|461.99|464.23|461.83|464.48|462.08|463.44|461.04|0
1657224600000|2022-07-07 20:10:00|464.39|461.99|465.03|462.63|465.19|462.79|463.59|461.19|0
1657224900000|2022-07-07 20:15:00|465.23|462.43|466.03|463.23|466.51|463.71|465.23|462.43|0
1657225200000|2022-07-07 20:20:00|465.87|463.07|466.02|463.22|466.27|463.47|465.7|462.9|0
1657225500000|2022-07-07 20:25:00|465.86|463.06|466|463.2|466.32|463.52|465.22|462.42|0
1657225800000|2022-07-07 20:30:00|466.16|463.36|466.31|463.51|466.63|463.83|465.68|462.88|0
1657226100000|2022-07-07 20:35:00|466.47|463.67|466.31|463.51|466.56|463.76|465.84|463.04|0
1657226400000|2022-07-07 20:40:00|466.15|463.35|466.31|463.51|466.63|463.83|465.99|463.19|0
1657226700000|2022-07-07 20:45:00|466.47|463.67|467.19|464.39|467.27|464.47|465.83|463.03|0
1657227000000|2022-07-07 20:50:00|467.27|464.47|466.47|463.67|467.27|464.47|466.31|463.51|0
1657227300000|2022-07-07 20:55:00|466.31|463.51|466.39|463.59|466.63|463.83|466.15|463.35|0
1657227600000|2022-07-07 21:00:00|466.54|463.74|467.4|464.6|467.95|465.15|466.43|463.63|0
1657227900000|2022-07-07 21:05:00|467.52|464.72|467.59|464.79|467.61|464.81|467.4|464.6|0
1657228200000|2022-07-07 21:10:00|467.57|464.77|467.47|464.67|467.73|464.93|467.38|464.58|0
1657228500000|2022-07-07 21:15:00|467.42|464.62|467.35|464.55|467.56|464.76|467.31|464.51|0
1657228800000|2022-07-07 21:20:00|467.33|464.53|466.79|463.99|467.33|464.53|466.19|463.39|0
1657229100000|2022-07-07 21:25:00|466.76|463.96|466.56|463.76|466.83|464.03|466.28|463.48|0
1657229400000|2022-07-07 21:30:00|466.67|463.87|466.13|463.33|466.67|463.87|465.91|463.11|0
1657229700000|2022-07-07 21:35:00|466.11|463.31|466.04|463.24|466.11|463.31|465.9|463.1|0
1657230000000|2022-07-07 21:40:00|466.02|463.22|466.32|463.52|466.44|463.64|466.02|463.22|0
1657230300000|2022-07-07 21:45:00|466.34|463.54|466.25|463.45|466.34|463.54|465.94|463.14|0
1657230600000|2022-07-07 21:50:00|466.39|463.59|466.94|464.14|467.03|464.23|466.39|463.59|0
1657230900000|2022-07-07 21:55:00|466.87|464.07|467.69|464.89|467.69|464.89|466.64|463.84|0
1657231200000|2022-07-07 22:00:00|467.65|464.85|466.28|463.48|467.97|465.17|466.12|463.32|0
1657231500000|2022-07-07 22:05:00|466.37|463.57|465.96|463.16|466.53|463.73|465.57|462.77|0
1657231800000|2022-07-07 22:10:00|465.89|463.09|465.8|463|466.44|463.64|465.64|462.84|0
1657232100000|2022-07-07 22:15:00|465.96|463.16|466.28|463.48|466.44|463.64|465.64|462.84|0
1657232400000|2022-07-07 22:20:00|466.2|463.4|465.64|462.84|466.68|463.88|465.64|462.84|0
1657232700000|2022-07-07 22:25:00|465.8|463|466.11|463.31|466.11|463.31|465.8|463|0
1657233000000|2022-07-07 22:30:00|465.95|463.15|466.91|464.11|467.07|464.27|465.95|463.15|0
1657233300000|2022-07-07 22:35:00|467.07|464.27|467.87|465.07|467.87|465.07|466.75|463.95|0
1657233600000|2022-07-07 22:40:00|467.71|464.91|467.55|464.75|468.03|465.23|467.39|464.59|0
1657233900000|2022-07-07 22:45:00|467.71|464.91|467.39|464.59|468.03|465.23|466.75|463.95|0
1657234200000|2022-07-07 22:50:00|467.31|464.51|466.74|463.94|467.39|464.59|466.74|463.94|0
1657234500000|2022-07-07 22:55:00|466.9|464.1|466.1|463.3|467.06|464.26|465.79|462.99|0
1657234800000|2022-07-07 23:00:00|465.94|463.14|466.74|463.94|467.38|464.58|465.63|462.83|0
1657235100000|2022-07-07 23:05:00|466.82|464.02|468.5|465.7|468.98|466.18|466.82|464.02|0
1657235400000|2022-07-07 23:10:00|468.58|465.78|468.02|465.22|468.82|466.02|467.7|464.9|0
1657235700000|2022-07-07 23:15:00|467.86|465.06|468.17|465.37|468.17|465.37|467.06|464.26|0
1657236000000|2022-07-07 23:20:00|468.33|465.53|467.69|464.89|468.49|465.69|467.69|464.89|0
1657236300000|2022-07-07 23:25:00|467.53|464.73|467.45|464.65|467.85|465.05|467.37|464.57|0
1657236600000|2022-07-07 23:30:00|467.37|464.57|467.53|464.73|468.17|465.37|467.37|464.57|0
1657236900000|2022-07-07 23:35:00|467.37|464.57|467.21|464.41|467.37|464.57|466.73|463.93|0
1657237200000|2022-07-07 23:40:00|467.53|464.73|466.89|464.09|468.33|465.53|466.33|463.53|0
1657237500000|2022-07-07 23:45:00|467.37|464.57|467.04|464.24|468.17|465.37|466.81|464.01|0
1657237800000|2022-07-07 23:50:00|466.97|464.17|467.2|464.4|467.84|465.04|466.88|464.08|0
1657238100000|2022-07-07 23:55:00|467.04|464.24|468|465.2|468|465.2|467.04|464.24|0
1657238400000|2022-07-08 00:00:00|467.92|465.12|467.04|464.24|467.92|465.12|464.65|461.85|0
1657238700000|2022-07-08 00:05:00|467.2|464.4|469.28|466.48|469.92|467.12|467.2|464.4|0
1657239000000|2022-07-08 00:10:00|469.36|466.56|469.44|466.64|469.6|466.8|468.64|465.84|0
1657239300000|2022-07-08 00:15:00|469.28|466.48|467.83|465.03|469.76|466.96|467.83|465.03|0
1657239600000|2022-07-08 00:20:00|467.67|464.87|468.39|465.59|469.43|466.63|467.67|464.87|0
1657239900000|2022-07-08 00:25:00|468.47|465.67|468.23|465.43|468.95|466.15|467.99|465.19|0
1657240200000|2022-07-08 00:30:00|468.31|465.51|468.71|465.91|468.95|466.15|467.91|465.11|0
1657240500000|2022-07-08 00:35:00|468.79|465.99|467.19|464.39|468.79|465.99|467.03|464.23|0
1657240800000|2022-07-08 00:40:00|467.03|464.23|466.07|463.27|467.19|464.39|464.79|461.99|0
1657241100000|2022-07-08 00:45:00|466.23|463.43|466.07|463.27|466.55|463.75|465.83|463.03|0
1657241400000|2022-07-08 00:50:00|465.99|463.19|465.27|462.47|466.31|463.51|464.71|461.91|0
1657241700000|2022-07-08 00:55:00|465.19|462.39|464.71|461.91|465.51|462.71|464.07|461.27|0
1657242000000|2022-07-08 01:00:00|464.79|461.99|465.9|463.1|465.9|463.1|464.23|461.43|0
1657242300000|2022-07-08 01:05:00|466.22|463.42|465.98|463.18|466.38|463.58|465.58|462.78|0
1657242600000|2022-07-08 01:10:00|466.06|463.26|464.94|462.14|466.06|463.26|464.78|461.98|0
1657242900000|2022-07-08 01:15:00|464.78|461.98|464.54|461.74|465.1|462.3|463.03|460.23|0
1657243200000|2022-07-08 01:20:00|464.62|461.82|464.7|461.9|465.26|462.46|464.46|461.66|0
1657243500000|2022-07-08 01:25:00|464.78|461.98|463.98|461.18|464.94|462.14|463.66|460.86|0
1657243800000|2022-07-08 01:30:00|463.9|461.1|465.41|462.61|465.57|462.77|463.43|460.63|0
1657244100000|2022-07-08 01:35:00|465.33|462.53|465.57|462.77|466.37|463.57|465.33|462.53|0
1657244400000|2022-07-08 01:40:00|465.73|462.93|464.45|461.65|466.05|463.25|464.29|461.49|0
1657244700000|2022-07-08 01:45:00|464.29|461.49|465.88|463.08|466.36|463.56|464.29|461.49|0
1657245000000|2022-07-08 01:50:00|466.04|463.24|467.16|464.36|467.64|464.84|465.72|462.92|0
1657245300000|2022-07-08 01:55:00|467.32|464.52|466.84|464.04|467.8|465|466.68|463.88|0
1657245600000|2022-07-08 02:00:00|466.68|463.88|466.52|463.72|466.68|463.88|465.72|462.92|0
1657245900000|2022-07-08 02:05:00|466.68|463.88|467.48|464.68|467.64|464.84|466.52|463.72|0
1657246200000|2022-07-08 02:10:00|467.56|464.76|466.67|463.87|467.56|464.76|466.2|463.4|0
1657246500000|2022-07-08 02:15:00|466.51|463.71|466.35|463.55|466.92|464.12|466.03|463.23|0
1657246800000|2022-07-08 02:20:00|466.19|463.39|466.03|463.23|466.35|463.55|465.71|462.91|0
1657247100000|2022-07-08 02:25:00|465.87|463.07|465.23|462.43|466.67|463.87|465.07|462.27|0
1657247400000|2022-07-08 02:30:00|464.91|462.11|467.15|464.35|467.47|464.67|464.04|461.24|0
1657247700000|2022-07-08 02:35:00|467.31|464.51|466.03|463.23|467.63|464.83|465.87|463.07|0
1657248000000|2022-07-08 02:40:00|466.11|463.31|467.3|464.5|467.3|464.5|465.71|462.91|0
1657248300000|2022-07-08 02:45:00|467.46|464.66|469.7|466.9|470.51|467.71|467.46|464.66|0
1657248600000|2022-07-08 02:50:00|469.95|467.15|468.9|466.1|470.18|467.38|468.5|465.7|0
1657248900000|2022-07-08 02:55:00|468.98|466.18|472.43|469.63|473.4|470.6|468.82|466.02|0
1657249200000|2022-07-08 03:00:00|472.59|469.79|471.71|468.91|473.56|470.76|470.82|468.02|0
1657249500000|2022-07-08 03:05:00|471.79|468.99|471.06|468.26|472.43|469.63|470.66|467.86|0
1657249800000|2022-07-08 03:10:00|470.98|468.18|470.5|467.7|471.62|468.82|469.69|466.89|0
1657250100000|2022-07-08 03:15:00|470.34|467.54|470.66|467.86|471.14|468.34|469.85|467.05|0
1657250400000|2022-07-08 03:20:00|470.74|467.94|469.77|466.97|471.3|468.5|469.77|466.97|0
1657250700000|2022-07-08 03:25:00|469.69|466.89|470.81|468.01|471.46|468.66|469.21|466.41|0
1657251000000|2022-07-08 03:30:00|470.49|467.69|470.17|467.37|470.49|467.69|468.25|465.45|0
1657251300000|2022-07-08 03:35:00|469.85|467.05|470.49|467.69|470.49|467.69|469.37|466.57|0
1657251600000|2022-07-08 03:40:00|470.33|467.53|472.09|469.29|472.42|469.62|470.17|467.37|0
1657251900000|2022-07-08 03:45:00|471.93|469.13|471.29|468.49|473.47|470.67|470.89|468.09|0
1657252200000|2022-07-08 03:50:00|471.45|468.65|471.77|468.97|472.66|469.86|471.29|468.49|0
1657252500000|2022-07-08 03:55:00|471.93|469.13|473.22|470.42|473.54|470.74|471.93|469.13|0
1657252800000|2022-07-08 04:00:00|473.14|470.34|471.37|468.57|473.38|470.58|471.28|468.48|0
1657253100000|2022-07-08 04:05:00|471.28|468.48|471.44|468.64|472.89|470.09|470.96|468.16|0
1657253400000|2022-07-08 04:10:00|471.28|468.48|472.41|469.61|472.73|469.93|471.12|468.32|0
1657253700000|2022-07-08 04:15:00|472.4|469.6|472.73|469.93|472.73|469.93|471.76|468.96|0
1657254000000|2022-07-08 04:20:00|472.56|469.76|472.08|469.28|472.65|469.85|472.08|469.28|0
1657254300000|2022-07-08 04:25:00|472.24|469.44|472.24|469.44|472.81|470.01|471.92|469.12|0
1657254600000|2022-07-08 04:30:00|471.76|468.96|471.84|469.04|472.08|469.28|470.63|467.83|0
1657254900000|2022-07-08 04:35:00|471.75|468.95|471.75|468.95|472.4|469.6|471.27|468.47|0
1657255200000|2022-07-08 04:40:00|471.91|469.11|471.91|469.11|472.4|469.6|471.43|468.63|0
1657255500000|2022-07-08 04:45:00|472.07|469.27|471.91|469.11|472.55|469.75|471.91|469.11|0
1657255800000|2022-07-08 04:50:00|471.99|469.19|471.59|468.79|472.23|469.43|471.59|468.79|0
1657256100000|2022-07-08 04:55:00|471.43|468.63|470.22|467.42|471.43|468.63|469.82|467.02|0
1657256400000|2022-07-08 05:00:00|470.14|467.34|471.42|468.62|471.42|468.62|469.66|466.86|0
1657256700000|2022-07-08 05:05:00|471.26|468.46|471.1|468.3|471.9|469.1|470.7|467.9|0
1657257000000|2022-07-08 05:10:00|471.26|468.46|471.74|468.94|471.9|469.1|470.46|467.66|0
1657257300000|2022-07-08 05:15:00|471.66|468.86|471.34|468.54|471.9|469.1|470.45|467.65|0
1657257600000|2022-07-08 05:20:00|471.42|468.62|472.86|470.06|472.86|470.06|471.42|468.62|0
1657257900000|2022-07-08 05:25:00|472.7|469.9|472.06|469.26|472.7|469.9|471.09|468.29|0
1657258200000|2022-07-08 05:30:00|472.22|469.42|471.57|468.77|472.7|469.9|471.41|468.61|0
1657258500000|2022-07-08 05:35:00|471.41|468.61|472.21|469.41|472.21|469.41|470.77|467.97|0
1657258800000|2022-07-08 05:40:00|472.38|469.58|473.99|471.19|474.31|471.51|472.05|469.25|0
1657259100000|2022-07-08 05:45:00|474.15|471.35|472.86|470.06|474.47|471.67|472.86|470.06|0
1657259400000|2022-07-08 05:50:00|473.02|470.22|475.11|472.31|475.11|472.31|472.85|470.05|0
1657259700000|2022-07-08 05:55:00|474.95|472.15|474.79|471.99|475.92|473.12|474.3|471.5|0
1657260000000|2022-07-08 06:00:00|474.46|471.66|473.82|471.02|474.46|471.66|472.85|470.05|0
1657260300000|2022-07-08 06:05:00|473.98|471.18|472.77|469.97|474.14|471.34|472.13|469.33|0
1657260600000|2022-07-08 06:10:00|472.69|469.89|472.61|469.81|472.77|469.97|471.4|468.6|0
1657260900000|2022-07-08 06:15:00|472.69|469.89|473.33|470.53|473.9|471.1|472.04|469.24|0
1657261200000|2022-07-08 06:20:00|473.17|470.37|474.46|471.66|474.46|471.66|473.09|470.29|0
1657261500000|2022-07-08 06:25:00|474.29|471.49|474.49|471.69|474.62|471.82|473.04|470.24|0
1657261800000|2022-07-08 06:30:00|474.57|471.77|475.14|472.34|475.22|472.42|474.41|471.61|0
1657262100000|2022-07-08 06:35:00|475.22|472.42|473.92|471.12|475.54|472.74|473.76|470.96|0
1657262400000|2022-07-08 06:40:00|474.08|471.28|473.76|470.96|474.24|471.44|473.6|470.8|0
1657262700000|2022-07-08 06:45:00|473.68|470.88|472.63|469.83|473.76|470.96|472.23|469.43|0
1657263000000|2022-07-08 06:50:00|472.79|469.99|471.82|469.02|472.79|469.99|471.66|468.86|0
1657263300000|2022-07-08 06:55:00|471.66|468.86|471.13|467.77|472.42|469.06|470.97|467.61|0
1657263600000|2022-07-08 07:00:00|471.29|467.93|472.26|468.9|472.9|469.54|470.81|467.45|0
1657263900000|2022-07-08 07:05:00|471.7|468.82|472.1|469.7|473.23|470.83|471.53|468.65|0
1657264200000|2022-07-08 07:10:00|472.02|469.62|472.1|469.7|472.74|470.34|470.65|468.25|0
1657264500000|2022-07-08 07:15:00|471.94|469.54|470.57|468.17|472.1|469.7|470.09|467.69|0
1657264800000|2022-07-08 07:20:00|470.65|468.25|469.52|467.12|470.97|468.57|469.2|466.8|0
1657265100000|2022-07-08 07:25:00|469.6|467.2|470.48|468.08|470.64|468.24|469.04|466.64|0
1657265400000|2022-07-08 07:30:00|470.57|468.17|468.07|465.67|470.57|468.17|467.75|465.35|0
1657265700000|2022-07-08 07:35:00|467.91|465.51|467.27|464.87|468.07|465.67|465.99|463.59|0
1657266000000|2022-07-08 07:40:00|467.19|464.79|468.87|466.47|469.03|466.63|466.63|464.23|0
1657266300000|2022-07-08 07:45:00|468.79|466.39|469.35|466.95|469.99|467.59|468.71|466.31|0
1657266600000|2022-07-08 07:50:00|469.43|467.03|470.63|468.23|471.28|468.88|469.27|466.87|0
1657266900000|2022-07-08 07:55:00|470.47|468.07|469.98|467.58|471.11|468.71|469.83|467.43|0
1657267200000|2022-07-08 08:00:00|470.31|467.91|469.82|467.42|470.47|468.07|469.66|467.26|0
1657267500000|2022-07-08 08:05:00|469.91|467.51|467.74|465.34|470.3|467.9|467.42|465.02|0
1657267800000|2022-07-08 08:10:00|467.58|465.18|468.46|466.06|468.86|466.46|466.94|464.54|0
1657268100000|2022-07-08 08:15:00|468.14|465.74|469.18|466.78|469.74|467.34|468.06|465.66|0
1657268400000|2022-07-08 08:20:00|469.58|467.18|470.78|468.38|471.58|469.18|469.58|467.18|0
1657268700000|2022-07-08 08:25:00|470.94|468.54|471.9|469.5|471.9|469.5|470.46|468.06|0
1657269000000|2022-07-08 08:30:00|472.06|469.66|473.19|470.79|473.43|471.03|471.98|469.58|0
1657269300000|2022-07-08 08:35:00|473.35|470.95|474.24|471.84|474.48|472.08|473.03|470.63|0
1657269600000|2022-07-08 08:40:00|474.31|471.91|473.02|470.62|474.48|472.08|473.02|470.62|0
1657269900000|2022-07-08 08:45:00|473.35|470.95|472.87|470.47|473.68|471.28|472.06|469.66|0
1657270200000|2022-07-08 08:50:00|472.95|470.55|471.26|468.86|473.35|470.95|471.1|468.7|0
1657270500000|2022-07-08 08:55:00|471.1|468.7|472.87|470.47|473.03|470.63|471.1|468.7|0
1657270800000|2022-07-08 09:00:00|472.79|470.39|474.48|472.08|474.96|472.56|472.54|470.14|0
1657271100000|2022-07-08 09:05:00|474.64|472.24|474.8|472.4|474.96|472.56|474.32|471.92|0
1657271400000|2022-07-08 09:10:00|474.96|472.56|475.28|472.88|475.45|473.05|473.99|471.59|0
1657271700000|2022-07-08 09:15:00|475.44|473.04|475.77|473.37|475.77|473.37|473.67|471.27|0
1657272000000|2022-07-08 09:20:00|475.93|473.53|474.47|472.07|476.41|474.01|474.31|471.91|0
1657272300000|2022-07-08 09:25:00|474.63|472.23|473.5|471.1|475.28|472.88|473.18|470.78|0
1657272600000|2022-07-08 09:30:00|473.42|471.02|471.56|469.16|473.75|471.35|471.4|469|0
1657272900000|2022-07-08 09:35:00|471.49|469.09|470.12|467.72|471.89|469.49|470.12|467.72|0
1657273200000|2022-07-08 09:40:00|469.79|467.39|468.99|466.59|470.28|467.88|468.43|466.03|0
1657273500000|2022-07-08 09:45:00|468.83|466.43|470.04|467.64|470.11|467.71|468.67|466.27|0
1657273800000|2022-07-08 09:50:00|470.43|468.03|470.11|467.71|470.59|468.19|469.31|466.91|0
1657274100000|2022-07-08 09:55:00|470.19|467.79|469.07|466.67|470.19|467.79|468.18|465.78|0
1657274400000|2022-07-08 10:00:00|469.31|466.91|468.5|466.1|469.31|466.91|467.86|465.46|0
1657274700000|2022-07-08 10:05:00|468.34|465.94|466.1|463.7|468.5|466.1|466.1|463.7|0
1657275000000|2022-07-08 10:10:00|466.18|463.78|465.51|463.11|467.46|465.06|464.87|462.47|0
1657275300000|2022-07-08 10:15:00|465.35|462.95|463.11|460.71|465.67|463.27|463.11|460.71|0
1657275600000|2022-07-08 10:20:00|462.95|460.55|462.48|460.08|464.07|461.67|462.24|459.84|0
1657275900000|2022-07-08 10:25:00|462.24|459.84|460.77|458.37|462.95|460.55|459.5|457.1|0
1657276200000|2022-07-08 10:30:00|460.93|458.53|460.85|458.45|461.72|459.32|459.66|457.26|0
1657276500000|2022-07-08 10:35:00|461.09|458.69|462.04|459.64|463|460.6|460.53|458.13|0
1657276800000|2022-07-08 10:40:00|461.88|459.48|462.36|459.96|462.84|460.44|461.88|459.48|0
1657277100000|2022-07-08 10:45:00|462.2|459.8|463.95|461.55|464.11|461.71|462.2|459.8|0
1657277400000|2022-07-08 10:50:00|463.79|461.39|466.82|464.42|466.99|464.59|463.55|461.15|0
1657277700000|2022-07-08 10:55:00|467.15|464.75|468.43|466.03|469.55|467.15|467.15|464.75|0
1657278000000|2022-07-08 11:00:00|468.27|465.87|467.14|464.74|468.27|465.87|466.66|464.26|0
1657278300000|2022-07-08 11:05:00|467.07|464.67|468.67|466.27|468.91|466.51|466.98|464.58|0
1657278600000|2022-07-08 11:10:00|468.58|466.18|467.3|464.9|468.74|466.34|466.5|464.1|0
1657278900000|2022-07-08 11:15:00|467.62|465.22|465.54|463.14|467.62|465.22|465.54|463.14|0
1657279200000|2022-07-08 11:20:00|465.62|463.22|464.1|461.7|466.26|463.86|463.94|461.54|0
1657279500000|2022-07-08 11:25:00|463.94|461.54|465.21|462.81|466.17|463.77|463.78|461.38|0
1657279800000|2022-07-08 11:30:00|465.05|462.65|464.73|462.33|465.3|462.9|463.93|461.53|0
1657280100000|2022-07-08 11:35:00|464.89|462.49|465.37|462.97|466.49|464.09|464.73|462.33|0
1657280400000|2022-07-08 11:40:00|465.61|463.21|466.57|464.17|467.61|465.21|465.21|462.81|0
1657280700000|2022-07-08 11:45:00|466.49|464.09|464.25|461.85|466.49|464.09|464.25|461.85|0
1657281000000|2022-07-08 11:50:00|464.41|462.01|464.49|462.09|465.36|462.96|463.77|461.37|0
1657281300000|2022-07-08 11:55:00|464.56|462.16|465.36|462.96|466.64|464.24|464.49|462.09|0
1657281600000|2022-07-08 12:00:00|465.52|463.12|463.76|461.36|465.84|463.44|463.76|461.36|0
1657281900000|2022-07-08 12:05:00|463.92|461.52|464.88|462.48|465.52|463.12|463.92|461.52|0
1657282200000|2022-07-08 12:10:00|465.04|462.64|463.6|461.2|465.2|462.8|463.44|461.04|0
1657282500000|2022-07-08 12:15:00|463.76|461.36|463.92|461.52|464.08|461.68|462.64|460.24|0
1657282800000|2022-07-08 12:20:00|463.76|461.36|463.76|461.36|464.24|461.84|462.32|459.92|0
1657283100000|2022-07-08 12:25:00|463.84|461.44|463.84|461.44|464.71|462.31|462.96|460.56|0
1657283400000|2022-07-08 12:30:00|463.91|461.51|473.92|471.52|477.64|475.24|463.91|461.51|0
1657283700000|2022-07-08 12:35:00|472.79|470.39|472.79|470.39|475.62|473.22|470.05|467.65|0
1657284000000|2022-07-08 12:40:00|472.63|470.23|479.43|477.03|479.59|477.19|472.63|470.23|0
1657284300000|2022-07-08 12:45:00|479.1|476.7|484.12|481.72|485.96|483.56|477.8|475.4|0
1657284600000|2022-07-08 12:50:00|484.28|481.88|480.2|477.8|484.28|481.88|479.06|476.66|0
1657284900000|2022-07-08 12:55:00|480.36|477.96|476.13|473.73|480.36|477.96|475.81|473.41|0
1657285200000|2022-07-08 13:00:00|475.48|473.08|473.47|471.07|475.97|473.57|473.22|470.82|0
1657285500000|2022-07-08 13:05:00|473.54|471.14|475|472.6|476.78|474.38|473.06|470.66|0
1657285800000|2022-07-08 13:10:00|474.76|472.36|473.86|471.46|477.26|474.86|473.7|471.3|0
1657286100000|2022-07-08 13:15:00|473.7|471.3|472.89|470.49|475.48|473.08|472.73|470.33|0
1657286400000|2022-07-08 13:20:00|472.73|470.33|473.54|471.14|474.99|472.59|472.73|470.33|0
1657286700000|2022-07-08 13:25:00|473.21|470.81|472.89|470.49|475.31|472.91|472.57|470.17|0
1657287000000|2022-07-08 13:30:00|473.13|470.73|471.92|469.52|475.8|473.4|470.31|467.91|0
1657287300000|2022-07-08 13:35:00|472.97|470.57|468.38|465.98|474.42|472.02|467.42|465.02|0
1657287600000|2022-07-08 13:40:00|468.86|466.46|467.67|465.27|470.79|468.39|464.63|462.23|0
1657287900000|2022-07-08 13:45:00|467.44|465.04|475.1|472.7|475.59|473.19|465.75|463.35|0
1657288200000|2022-07-08 13:50:00|475.43|473.03|479.33|476.93|480.97|478.57|475.1|472.7|0
1657288500000|2022-07-08 13:55:00|480.15|477.75|476.55|474.15|480.97|478.57|476.24|473.84|0
1657288800000|2022-07-08 14:00:00|477.37|474.97|474.82|472.42|481.68|479.28|474.82|472.42|0
1657289100000|2022-07-08 14:05:00|474.65|472.25|476.28|473.88|479.05|476.65|474.65|472.25|0
1657289400000|2022-07-08 14:10:00|477.09|474.69|471.89|469.49|477.58|475.18|471.08|468.68|0
1657289700000|2022-07-08 14:15:00|471.73|469.33|471.24|468.84|472.54|470.14|470.11|467.71|0
1657290000000|2022-07-08 14:20:00|471.33|468.93|466.72|464.32|472.86|470.46|466.72|464.32|0
1657290300000|2022-07-08 14:25:00|466.56|464.16|459.68|457.28|466.56|464.16|457.92|455.52|0
1657290600000|2022-07-08 14:30:00|459.04|456.64|458.56|456.16|459.83|457.43|457.45|455.05|0
1657290900000|2022-07-08 14:35:00|458.4|456|456.97|454.57|459.04|456.64|454.91|452.51|0
1657291200000|2022-07-08 14:40:00|456.49|454.09|456.66|454.26|459.77|457.37|453.44|451.04|0
1657291500000|2022-07-08 14:45:00|456.82|454.42|457.45|455.05|457.61|455.21|456.18|453.78|0
1657291800000|2022-07-08 14:50:00|457.61|455.21|461.67|459.27|462.54|460.14|457.29|454.89|0
1657292100000|2022-07-08 14:55:00|461.58|459.18|457.61|455.21|461.58|459.18|456.58|454.18|0
1657292400000|2022-07-08 15:00:00|457.13|454.73|457.13|454.73|458.72|456.32|455.86|453.46|0
1657292700000|2022-07-08 15:05:00|457.29|454.89|452.86|450.46|458.56|456.16|452.7|450.3|0
1657293000000|2022-07-08 15:10:00|453.02|450.62|455.94|453.54|456.18|453.78|452.39|449.99|0
1657293300000|2022-07-08 15:15:00|455.7|453.3|456.97|454.57|457.76|455.36|454.91|452.51|0
1657293600000|2022-07-08 15:20:00|456.81|454.41|454.59|452.19|456.81|454.41|453.8|451.4|0
1657293900000|2022-07-08 15:25:00|454.28|451.88|452.22|449.82|454.36|451.96|450.34|447.94|0
1657294200000|2022-07-08 15:30:00|452.38|449.98|451.12|448.72|453.64|451.24|450.65|448.25|0
1657294500000|2022-07-08 15:35:00|450.96|448.56|453.95|451.55|455.38|452.98|450.96|448.56|0
1657294800000|2022-07-08 15:40:00|453.8|451.4|455.53|453.13|456.17|453.77|453.64|451.24|0
1657295100000|2022-07-08 15:45:00|455.06|452.66|459.02|456.62|460.21|457.81|455.06|452.66|0
1657295400000|2022-07-08 15:50:00|459.18|456.78|456.95|454.55|459.49|457.09|456.48|454.08|0
1657295700000|2022-07-08 15:55:00|457.11|454.71|454.74|452.34|457.59|455.19|454.74|452.34|0
1657296000000|2022-07-08 16:00:00|454.58|452.18|456.47|454.07|456.79|454.39|454.58|452.18|0
1657296300000|2022-07-08 16:05:00|456.63|454.23|461.08|458.68|461.72|459.32|456.47|454.07|0
1657296600000|2022-07-08 16:10:00|461.24|458.84|462.3|459.9|462.62|460.22|459.96|457.56|0
1657296900000|2022-07-08 16:15:00|462.15|459.75|460.08|457.68|462.94|460.54|460.08|457.68|0
1657297200000|2022-07-08 16:20:00|460.23|457.83|464.21|461.81|464.53|462.13|459.28|456.88|0
1657297500000|2022-07-08 16:25:00|463.74|461.34|467.74|465.34|468.06|465.66|463.34|460.94|0
1657297800000|2022-07-08 16:30:00|468.06|465.66|468.7|466.3|470.15|467.75|466.77|464.37|0
1657298100000|2022-07-08 16:35:00|468.86|466.46|471.92|469.52|472.08|469.68|467.09|464.69|0
1657298400000|2022-07-08 16:40:00|472.24|469.84|470.62|468.22|473.85|471.45|470.46|468.06|0
1657298700000|2022-07-08 16:45:00|471.43|469.03|469.66|467.26|473.85|471.45|469.33|466.93|0
1657299000000|2022-07-08 16:50:00|469.82|467.42|472.23|469.83|473.53|471.13|469.5|467.1|0
1657299300000|2022-07-08 16:55:00|472.39|469.99|473.45|471.05|474.01|471.61|470.46|468.06|0
1657299600000|2022-07-08 17:00:00|473.85|471.45|475.14|472.74|476.44|474.04|472.07|469.67|0
1657299900000|2022-07-08 17:05:00|475.3|472.9|470.06|467.66|475.3|472.9|469.9|467.5|0
1657300200000|2022-07-08 17:10:00|469.9|467.5|469.09|466.69|470.22|467.82|468.13|465.73|0
1657300500000|2022-07-08 17:15:00|469.01|466.61|470.38|467.98|471.83|469.43|469.01|466.61|0
1657300800000|2022-07-08 17:20:00|470.7|468.3|470.86|468.46|471.51|469.11|470.05|467.65|0
1657301100000|2022-07-08 17:25:00|470.7|468.3|465.19|462.79|470.7|468.3|465.03|462.63|0
1657301400000|2022-07-08 17:30:00|465.03|462.63|465.83|463.43|466.79|464.39|465.03|462.63|0
1657301700000|2022-07-08 17:35:00|465.67|463.27|465.18|462.78|467.59|465.19|464.7|462.3|0
1657302000000|2022-07-08 17:40:00|465.02|462.62|464.54|462.14|465.35|462.95|463.42|461.02|0
1657302300000|2022-07-08 17:45:00|464.86|462.46|460.6|458.2|465.66|463.26|460.28|457.88|0
1657302600000|2022-07-08 17:50:00|460.44|458.04|459.8|457.4|461.24|458.84|459.16|456.76|0
1657302900000|2022-07-08 17:55:00|459.96|457.56|461.9|459.5|463.6|461.2|459.8|457.4|0
1657303200000|2022-07-08 18:00:00|462.06|459.66|461.74|459.34|464.47|462.07|461.09|458.69|0
1657303500000|2022-07-08 18:05:00|461.57|459.17|458.37|455.97|461.57|459.17|457.89|455.49|0
1657303800000|2022-07-08 18:10:00|458.53|456.13|458.85|456.45|459.97|457.57|458.37|455.97|0
1657304100000|2022-07-08 18:15:00|458.69|456.29|457.89|455.49|459.81|457.41|457.89|455.49|0
1657304400000|2022-07-08 18:20:00|457.73|455.33|455.42|453.02|458.21|455.81|454.3|451.9|0
1657304700000|2022-07-08 18:25:00|455.74|453.34|454.46|452.06|456.53|454.13|453.98|451.58|0
1657305000000|2022-07-08 18:30:00|454.14|451.74|452.55|450.15|454.78|452.38|452.55|450.15|0
1657305300000|2022-07-08 18:35:00|452.4|450|452.23|449.83|453.66|451.26|451.28|448.88|0
1657305600000|2022-07-08 18:40:00|452.08|449.68|451.9|449.5|454.59|452.19|451.9|449.5|0
1657305900000|2022-07-08 18:45:00|452.05|449.65|454.58|452.18|454.58|452.18|451.74|449.34|0
1657306200000|2022-07-08 18:50:00|454.27|451.87|456.8|454.4|456.8|454.4|453.32|450.92|0
1657306500000|2022-07-08 18:55:00|456.96|454.56|453|450.6|457.44|455.04|453|450.6|0
1657306800000|2022-07-08 19:00:00|453.31|450.91|451.89|449.49|454.89|452.49|451.1|448.7|0
1657307100000|2022-07-08 19:05:00|451.73|449.33|456|453.6|456.4|454|451.73|449.33|0
1657307400000|2022-07-08 19:10:00|455.84|453.44|453.15|450.75|456.48|454.08|452.2|449.8|0
1657307700000|2022-07-08 19:15:00|452.83|450.43|454.57|452.17|455.52|453.12|452.83|450.43|0
1657308000000|2022-07-08 19:20:00|454.41|452.01|456|453.6|456.16|453.76|453.46|451.06|0
1657308300000|2022-07-08 19:25:00|456.16|453.76|456.15|453.75|457.11|454.71|455.36|452.96|0
1657308600000|2022-07-08 19:30:00|455.99|453.59|458.7|456.3|459.97|457.57|455.36|452.96|0
1657308900000|2022-07-08 19:35:00|458.54|456.14|458.85|456.45|460.29|457.89|456.63|454.23|0
1657309200000|2022-07-08 19:40:00|458.69|456.29|456.96|454.56|459.19|456.79|456.49|454.09|0
1657309500000|2022-07-08 19:45:00|457.44|455.04|459.75|457.35|460.3|457.9|456.96|454.56|0
1657309800000|2022-07-08 19:50:00|460.14|457.74|459.34|456.94|461.89|459.49|458.71|456.31|0
1657310100000|2022-07-08 19:55:00|459.5|457.1|463.01|460.61|463.97|461.57|457.91|455.51|0
1657310400000|2022-07-08 20:00:00|462.53|460.13|461.09|458.69|463.81|461.41|460.46|458.06|0
1657310700000|2022-07-08 20:05:00|460.93|458.53|460.93|458.53|461.41|459.01|460.29|457.89|0
1657311000000|2022-07-08 20:10:00|460.77|458.37|460.13|457.73|461.09|458.69|459.97|457.57|0
1657498500000|2022-07-11 00:15:00|467.9|465.1|468.96|466.16|469.2|466.4|467.9|465.1|0
1657498800000|2022-07-11 00:20:00|468.87|466.07|467.26|464.46|468.87|466.07|466.61|463.81|0
1657499100000|2022-07-11 00:25:00|467.42|464.62|466.29|463.49|467.42|464.62|465.32|462.52|0
1657499400000|2022-07-11 00:30:00|466.13|463.33|467.41|464.61|467.42|464.62|464.84|462.04|0
1657499700000|2022-07-11 00:35:00|467.25|464.45|467.25|464.45|467.9|465.1|466.77|463.97|0
1657500000000|2022-07-11 00:40:00|467.09|464.29|467.73|464.93|467.9|465.1|466.61|463.81|0
1657500300000|2022-07-11 00:45:00|467.9|465.1|467.73|464.93|467.9|465.1|466.93|464.13|0
1657500600000|2022-07-11 00:50:00|467.89|465.09|466.6|463.8|467.89|465.09|466.44|463.64|0
1657500900000|2022-07-11 00:55:00|466.69|463.89|466.52|463.72|466.69|463.89|465.31|462.51|0
1657501200000|2022-07-11 01:00:00|466.6|463.8|468.86|466.06|468.86|466.06|466.44|463.64|0
1657501500000|2022-07-11 01:05:00|469.18|466.38|470.31|467.51|471.61|468.81|469.18|466.38|0
1657501800000|2022-07-11 01:10:00|470.07|467.27|469.18|466.38|470.96|468.16|469.18|466.38|0
1657502100000|2022-07-11 01:15:00|469.02|466.22|471.04|468.24|471.93|469.13|469.02|466.22|0
1657502400000|2022-07-11 01:20:00|471.12|468.32|473.06|470.26|473.07|470.27|470.96|468.16|0
1657502700000|2022-07-11 01:25:00|472.9|470.1|473.71|470.91|473.71|470.91|472.25|469.45|0
1657503000000|2022-07-11 01:30:00|473.55|470.75|472.66|469.86|473.71|470.91|471.76|468.96|0
1657503300000|2022-07-11 01:35:00|472.57|469.77|473.71|470.91|475.01|472.21|472.57|469.77|0
1657503600000|2022-07-11 01:40:00|473.87|471.07|473.06|470.26|474.03|471.23|472.33|469.53|0
1657503900000|2022-07-11 01:45:00|473.22|470.42|473.54|470.74|474.28|471.48|472.57|469.77|0
1657504200000|2022-07-11 01:50:00|473.71|470.91|476.47|473.67|477.29|474.49|473.71|470.91|0
1657504500000|2022-07-11 01:55:00|476.64|473.84|477.29|474.49|477.62|474.82|475.82|473.02|0
1657504800000|2022-07-11 02:00:00|477.45|474.65|478.43|475.63|478.68|475.88|476.72|473.92|0
1657505100000|2022-07-11 02:05:00|478.6|475.8|478.27|475.47|478.92|476.12|477.54|474.74|0
1657505400000|2022-07-11 02:10:00|478.43|475.63|478.76|475.96|478.92|476.12|477.7|474.9|0
1657505700000|2022-07-11 02:15:00|478.68|475.88|478.92|476.12|478.92|476.12|478.59|475.79|0
1657506000000|2022-07-11 02:20:00|478.76|475.96|477.94|475.14|478.92|476.12|477.45|474.65|0
1657506300000|2022-07-11 02:25:00|478.1|475.3|477.28|474.48|478.26|475.46|477.28|474.48|0
1657506600000|2022-07-11 02:30:00|477.12|474.32|476.71|473.91|478.1|475.3|476.46|473.66|0
1657506900000|2022-07-11 02:35:00|476.79|473.99|477.03|474.23|477.93|475.13|476.3|473.5|0
1657507200000|2022-07-11 02:40:00|476.87|474.07|476.13|473.33|477.11|474.31|475.97|473.17|0
1657507500000|2022-07-11 02:45:00|476.29|473.49|477.27|474.47|477.69|474.89|476.13|473.33|0
1657507800000|2022-07-11 02:50:00|477.19|474.39|478.74|475.94|478.74|475.94|477.19|474.39|0
1657508100000|2022-07-11 02:55:00|478.91|476.11|478.58|475.78|478.91|476.11|477.76|474.96|0
1657508400000|2022-07-11 03:00:00|478.74|475.94|478.74|475.94|478.91|476.11|478.25|475.45|0
1657508700000|2022-07-11 03:05:00|478.9|476.1|477.92|475.12|478.9|476.1|477.76|474.96|0
1657509000000|2022-07-11 03:10:00|478.08|475.28|480.21|477.41|480.63|477.83|477.43|474.63|0
1657509300000|2022-07-11 03:15:00|480.13|477.33|479.39|476.59|481.2|478.4|479.31|476.51|0
1657509600000|2022-07-11 03:20:00|479.23|476.43|478.9|476.1|480.37|477.57|478.73|475.93|0
1657509900000|2022-07-11 03:25:00|478.82|476.02|478.4|475.6|479.31|476.51|478.08|475.28|0
1657510200000|2022-07-11 03:30:00|478.24|475.44|477.91|475.11|478.89|476.09|477.91|475.11|0
1657510500000|2022-07-11 03:35:00|478.07|475.27|476.93|474.13|478.24|475.44|476.93|474.13|0
1657510800000|2022-07-11 03:40:00|477.26|474.46|478.23|475.43|478.4|475.6|477.09|474.29|0
1657511100000|2022-07-11 03:45:00|478.07|475.27|477.58|474.78|478.56|475.76|477.42|474.62|0
1657511400000|2022-07-11 03:50:00|477.74|474.94|477.9|475.1|478.23|475.43|477.58|474.78|0
1657511700000|2022-07-11 03:55:00|478.07|475.27|477.41|474.61|478.23|475.43|477.25|474.45|0
1657512000000|2022-07-11 04:00:00|477.25|474.45|476.92|474.12|477.41|474.61|476.43|473.63|0
1657512300000|2022-07-11 04:05:00|477.08|474.28|477.25|474.45|477.41|474.61|477.08|474.28|0
1657512600000|2022-07-11 04:10:00|477.17|474.37|476.26|473.46|477.25|474.45|476.1|473.3|0
1657512900000|2022-07-11 04:15:00|476.1|473.3|476.59|473.79|476.75|473.95|476.1|473.3|0
1657513200000|2022-07-11 04:20:00|476.51|473.71|477.4|474.6|477.89|475.09|476.35|473.55|0
1657513500000|2022-07-11 04:25:00|477.49|474.69|477.4|474.6|477.89|475.09|477.07|474.27|0
1657513800000|2022-07-11 04:30:00|477.49|474.69|476.42|473.62|478.06|475.26|475.53|472.73|0
1657514100000|2022-07-11 04:35:00|476.34|473.54|476.74|473.94|477.07|474.27|476.09|473.29|0
1657514400000|2022-07-11 04:40:00|476.58|473.78|478.05|475.25|478.14|475.34|476.58|473.78|0
1657514700000|2022-07-11 04:45:00|477.89|475.09|477.89|475.09|477.89|475.09|477.15|474.35|0
1657515000000|2022-07-11 04:50:00|478.05|475.25|477.88|475.08|478.7|475.9|477.56|474.76|0
1657515300000|2022-07-11 04:55:00|478.05|475.25|478.21|475.41|478.54|475.74|477.72|474.92|0
1657515600000|2022-07-11 05:00:00|478.37|475.57|478.53|475.73|479.19|476.39|478.21|475.41|0
1657515900000|2022-07-11 05:05:00|478.7|475.9|478.86|476.06|479.02|476.22|477.72|474.92|0
1657516200000|2022-07-11 05:10:00|478.95|476.15|478.53|475.73|479.35|476.55|478.53|475.73|0
1657516500000|2022-07-11 05:15:00|478.7|475.9|477.55|474.75|478.7|475.9|477.22|474.42|0
1657516800000|2022-07-11 05:20:00|477.38|474.58|476.73|473.93|477.71|474.91|476.57|473.77|0
1657517100000|2022-07-11 05:25:00|476.57|473.77|477.38|474.58|478.2|475.4|476.57|473.77|0
1657517400000|2022-07-11 05:30:00|477.54|474.74|478.28|475.48|478.85|476.05|477.38|474.58|0
1657517700000|2022-07-11 05:35:00|478.2|475.4|477.54|474.74|478.52|475.72|477.38|474.58|0
1657518000000|2022-07-11 05:40:00|477.7|474.9|477.05|474.25|478.19|475.39|476.72|473.92|0
1657518300000|2022-07-11 05:45:00|476.89|474.09|478.03|475.23|478.19|475.39|476.72|473.92|0
1657518600000|2022-07-11 05:50:00|478.19|475.39|479.83|477.03|480.32|477.52|478.03|475.23|0
1657518900000|2022-07-11 05:55:00|479.99|477.19|479.83|477.03|480.65|477.85|478.93|476.13|0
1657519200000|2022-07-11 06:00:00|479.99|477.19|478.19|475.39|480.65|477.85|477.7|474.9|0
1657519500000|2022-07-11 06:05:00|478.02|475.22|484.92|482.12|486.5|483.7|478.02|475.22|0
1657519800000|2022-07-11 06:10:00|484.59|481.79|487.25|484.45|487.95|485.15|483.47|480.67|0
1657520100000|2022-07-11 06:15:00|487.41|484.61|485.19|482.39|487.58|484.78|485.1|482.3|0
1657520400000|2022-07-11 06:20:00|485.1|482.3|484.86|482.06|485.6|482.8|484.28|481.48|0
1657520700000|2022-07-11 06:25:00|484.77|481.97|483.78|480.98|485.1|482.3|483.29|480.49|0
1657521000000|2022-07-11 06:30:00|483.62|480.82|483.21|480.41|484.11|481.31|482.47|479.67|0
1657521300000|2022-07-11 06:35:00|483.13|480.33|483.37|480.57|483.95|481.15|482.47|479.67|0
1657521600000|2022-07-11 06:40:00|483.45|480.65|483.94|481.14|484.6|481.8|483.12|480.32|0
1657521900000|2022-07-11 06:45:00|484.11|481.31|484.43|481.63|484.76|481.96|483.78|480.98|0
1657522200000|2022-07-11 06:50:00|484.52|481.72|486.67|483.87|486.84|484.04|484.43|481.63|0
1657522500000|2022-07-11 06:55:00|486.84|484.04|486.26|483.46|486.84|484.04|485.19|482.39|0
1657522800000|2022-07-11 07:00:00|486.18|483.38|485.02|482.22|488.15|485.35|484.94|482.14|0
1657523100000|2022-07-11 07:05:00|484.99|482.59|482.61|480.21|485.24|482.84|481.38|478.98|0
1657523400000|2022-07-11 07:10:00|482.85|480.45|483.18|480.78|483.18|480.78|480.89|478.49|0
1657523700000|2022-07-11 07:15:00|483.51|481.11|481.13|478.73|484.16|481.76|481.05|478.65|0
1657524000000|2022-07-11 07:20:00|480.8|478.4|480.8|478.4|481.54|479.14|479.09|476.69|0
1657524300000|2022-07-11 07:25:00|480.88|478.48|482.44|480.04|482.68|480.28|480.39|477.99|0
1657524600000|2022-07-11 07:30:00|482.19|479.79|480.06|477.66|483.34|480.94|479.9|477.5|0
1657524900000|2022-07-11 07:35:00|479.9|477.5|480.55|478.15|480.71|478.31|478.35|475.95|0
1657525200000|2022-07-11 07:40:00|480.39|477.99|481.37|478.97|481.86|479.46|480.06|477.66|0
1657525500000|2022-07-11 07:45:00|481.04|478.64|482.51|480.11|482.67|480.27|479.65|477.25|0
1657525800000|2022-07-11 07:50:00|482.35|479.95|482.76|480.36|483.33|480.93|481.53|479.13|0
1657526100000|2022-07-11 07:55:00|482.67|480.27|482.18|479.78|483|480.6|481.36|478.96|0
1657526400000|2022-07-11 08:00:00|482.1|479.7|482.26|479.86|483|480.6|480.87|478.47|0
1657526700000|2022-07-11 08:05:00|482.67|480.27|480.7|478.3|482.67|480.27|480.05|477.65|0
1657527000000|2022-07-11 08:10:00|481.03|478.63|478.74|476.34|481.03|478.63|477.44|475.04|0
1657527300000|2022-07-11 08:15:00|478.58|476.18|477.44|475.04|479.48|477.08|476.79|474.39|0
1657527600000|2022-07-11 08:20:00|477.36|474.96|477.84|475.44|479.55|477.15|476.95|474.55|0
1657527900000|2022-07-11 08:25:00|477.92|475.52|479.55|477.15|479.55|477.15|477.43|475.03|0
1657528200000|2022-07-11 08:30:00|479.72|477.32|478.25|475.85|479.72|477.32|478.08|475.68|0
1657528500000|2022-07-11 08:35:00|478.41|476.01|478.08|475.68|478.95|476.55|476.88|474.48|0
1657528800000|2022-07-11 08:40:00|477.91|475.51|479.46|477.06|479.87|477.47|477.91|475.51|0
1657529100000|2022-07-11 08:45:00|479.54|477.14|479.46|477.06|480.03|477.63|479.13|476.73|0
1657529400000|2022-07-11 08:50:00|479.05|476.65|478.97|476.57|480.68|478.28|478.4|476|0
1657529700000|2022-07-11 08:55:00|479.05|476.65|479.7|477.3|480.68|478.28|479.05|476.65|0
1657530000000|2022-07-11 09:00:00|479.86|477.46|477.34|474.94|480.92|478.52|477.25|474.85|0
1657530300000|2022-07-11 09:05:00|477.42|475.02|477.17|474.77|478.31|475.91|476.77|474.37|0
1657530600000|2022-07-11 09:10:00|477.25|474.85|476.6|474.2|477.58|475.18|475.63|473.23|0
1657530900000|2022-07-11 09:15:00|476.36|473.96|476.6|474.2|477.09|474.69|475.63|473.23|0
1657531200000|2022-07-11 09:20:00|476.76|474.36|476.76|474.36|477.98|475.58|476.44|474.04|0
1657531500000|2022-07-11 09:25:00|476.6|474.2|477.57|475.17|478.06|475.66|475.46|473.06|0
1657531800000|2022-07-11 09:30:00|478.06|475.66|479.12|476.72|479.36|476.96|477.65|475.25|0
1657532100000|2022-07-11 09:35:00|479.2|476.8|478.47|476.07|479.36|476.96|477.73|475.33|0
1657532400000|2022-07-11 09:40:00|478.38|475.98|479.19|476.79|479.44|477.04|477.73|475.33|0
1657532700000|2022-07-11 09:45:00|479.03|476.63|479.19|476.79|479.35|476.95|477.89|475.49|0
1657533000000|2022-07-11 09:50:00|479.11|476.71|479.52|477.12|479.52|477.12|478.7|476.3|0
1657533300000|2022-07-11 09:55:00|479.35|476.95|479.51|477.11|479.6|477.2|479.03|476.63|0
1657533600000|2022-07-11 10:00:00|479.35|476.95|479.02|476.62|480.66|478.26|479.02|476.62|0
1657533900000|2022-07-11 10:05:00|479.19|476.79|477.48|475.08|479.19|476.79|476.58|474.18|0
1657534200000|2022-07-11 10:10:00|477.72|475.32|476.58|474.18|477.72|475.32|476.58|474.18|0
1657534500000|2022-07-11 10:15:00|476.34|473.94|474.31|471.91|476.58|474.18|474.14|471.74|0
1657534800000|2022-07-11 10:20:00|474.23|471.83|474.63|472.23|475.28|472.88|473.66|471.26|0
1657535100000|2022-07-11 10:25:00|474.71|472.31|476.33|473.93|476.33|473.93|474.14|471.74|0
1657535400000|2022-07-11 10:30:00|476.25|473.85|478.04|475.64|478.36|475.96|476.17|473.77|0
1657535700000|2022-07-11 10:35:00|478.2|475.8|476.91|474.51|478.52|476.12|476.59|474.19|0
1657536000000|2022-07-11 10:40:00|477.24|474.84|475.61|473.21|477.24|474.84|475.28|472.88|0
1657536300000|2022-07-11 10:45:00|475.28|472.88|475.12|472.72|475.45|473.05|474.31|471.91|0
1657536600000|2022-07-11 10:50:00|474.96|472.56|477.56|475.16|477.64|475.24|474.8|472.4|0
1657536900000|2022-07-11 10:55:00|477.72|475.32|476.26|473.86|477.72|475.32|476.18|473.78|0
1657537200000|2022-07-11 11:00:00|476.42|474.02|474.63|472.23|476.42|474.02|474.3|471.9|0
1657537500000|2022-07-11 11:05:00|474.79|472.39|474.3|471.9|474.87|472.47|473.82|471.42|0
1657537800000|2022-07-11 11:10:00|474.39|471.99|474.62|472.22|475.04|472.64|473.81|471.41|0
1657538100000|2022-07-11 11:15:00|474.55|472.15|474.79|472.39|475.11|472.71|474.14|471.74|0
1657538400000|2022-07-11 11:20:00|474.71|472.31|475.92|473.52|476.08|473.68|474.46|472.06|0
1657538700000|2022-07-11 11:25:00|476.08|473.68|477.8|475.4|477.87|475.47|476.08|473.68|0
1657539000000|2022-07-11 11:30:00|477.71|475.31|477.38|474.98|477.87|475.47|476.57|474.17|0
1657539300000|2022-07-11 11:35:00|477.55|475.15|478.03|475.63|478.2|475.8|477.06|474.66|0
1657539600000|2022-07-11 11:40:00|478.2|475.8|479.42|477.02|480.08|477.68|478.2|475.8|0
1657539900000|2022-07-11 11:45:00|479.66|477.26|479.83|477.43|480.48|478.08|479.5|477.1|0
1657540200000|2022-07-11 11:50:00|479.99|477.59|481.03|478.63|481.19|478.79|479.91|477.51|0
1657540500000|2022-07-11 11:55:00|480.95|478.55|480.21|477.81|481.52|479.12|480.21|477.81|0
1657540800000|2022-07-11 12:00:00|480.29|477.89|480.53|478.13|480.86|478.46|479.55|477.15|0
1657541100000|2022-07-11 12:05:00|480.7|478.3|479.06|476.66|481.52|479.12|478.73|476.33|0
1657541400000|2022-07-11 12:10:00|479.22|476.82|478.89|476.49|479.22|476.82|477.91|475.51|0
1657541700000|2022-07-11 12:15:00|478.73|476.33|478.89|476.49|479.54|477.14|478.56|476.16|0
1657542000000|2022-07-11 12:20:00|478.73|476.33|477.09|474.69|478.73|476.33|476.76|474.36|0
1657542300000|2022-07-11 12:25:00|477.25|474.85|478.07|475.67|478.64|476.24|477.09|474.69|0
1657542600000|2022-07-11 12:30:00|477.9|475.5|479.37|476.97|479.87|477.47|477.01|474.61|0
1657542900000|2022-07-11 12:35:00|479.54|477.14|480.36|477.96|480.36|477.96|479.05|476.65|0
1657543200000|2022-07-11 12:40:00|480.44|478.04|480.68|478.28|482|479.6|479.86|477.46|0
1657543500000|2022-07-11 12:45:00|480.52|478.12|481.66|479.26|482.82|480.42|480.35|477.95|0
1657543800000|2022-07-11 12:50:00|481.5|479.1|479.7|477.3|481.66|479.26|479.21|476.81|0
1657544100000|2022-07-11 12:55:00|479.53|477.13|479.04|476.64|480.35|477.95|478.55|476.15|0
1657544400000|2022-07-11 13:00:00|478.88|476.48|478.06|475.66|479.2|476.8|477.57|475.17|0
1657544700000|2022-07-11 13:05:00|478.22|475.82|478.71|476.31|479.2|476.8|477.08|474.68|0
1657545000000|2022-07-11 13:10:00|478.87|476.47|480.51|478.11|480.51|478.11|478.38|475.98|0
1657545300000|2022-07-11 13:15:00|480.67|478.27|478.7|476.3|480.67|478.27|478.14|475.74|0
1657545600000|2022-07-11 13:20:00|478.87|476.47|478.3|475.9|479.03|476.63|478.05|475.65|0
1657545900000|2022-07-11 13:25:00|478.38|475.98|480.67|478.27|480.67|478.27|478.21|475.81|0
1657546200000|2022-07-11 13:30:00|480.01|477.61|477.23|474.83|480.67|478.27|473.81|471.41|0
1657546500000|2022-07-11 13:35:00|478.05|475.65|488.81|486.41|488.81|486.41|478.05|475.65|0
1657546800000|2022-07-11 13:40:00|488.98|486.58|488.97|486.57|491.63|489.23|487.32|484.92|0
1657547100000|2022-07-11 13:45:00|489.3|486.9|491.63|489.23|494.29|491.89|489.3|486.9|0
1657547400000|2022-07-11 13:50:00|491.96|489.56|492.07|489.67|494.96|492.56|490.3|487.9|0
1657547700000|2022-07-11 13:55:00|492.73|490.33|488.07|485.67|492.73|490.33|486.75|484.35|0
1657548000000|2022-07-11 14:00:00|488.9|486.5|491.72|489.32|492.72|490.32|488.9|486.5|0
1657548300000|2022-07-11 14:05:00|491.56|489.16|489.89|487.49|493.22|490.82|488.07|485.67|0
1657548600000|2022-07-11 14:10:00|490.06|487.66|488.8|486.4|490.23|487.83|485.59|483.19|0
1657548900000|2022-07-11 14:15:00|488.71|486.31|490.7|488.3|490.87|488.47|485.4|483|0
1657549200000|2022-07-11 14:20:00|490.54|488.14|493.37|490.97|496.37|493.97|489.71|487.31|0
1657549500000|2022-07-11 14:25:00|494.12|491.72|492.55|490.15|495.38|492.98|491.39|488.99|0
1657549800000|2022-07-11 14:30:00|492.88|490.48|489.76|487.36|493.37|490.97|487.77|485.37|0
1657550100000|2022-07-11 14:35:00|489.59|487.19|486.17|483.77|490.92|488.52|485.51|483.11|0
1657550400000|2022-07-11 14:40:00|486.33|483.93|486.17|483.77|487.16|484.76|483.2|480.8|0
1657550700000|2022-07-11 14:45:00|485.84|483.44|487.16|484.76|488.31|485.91|484.68|482.28|0
1657551000000|2022-07-11 14:50:00|486.99|484.59|487.48|485.08|488.64|486.24|485.34|482.94|0
1657551300000|2022-07-11 14:55:00|487.32|484.92|492.45|490.05|492.45|490.05|487.32|484.92|0
1657551600000|2022-07-11 15:00:00|492.79|490.39|490.29|487.89|492.79|490.39|489.96|487.56|0
1657551900000|2022-07-11 15:05:00|490.63|488.23|486.98|484.58|490.96|488.56|486.49|484.09|0
1657552200000|2022-07-11 15:10:00|487.31|484.91|487.15|484.75|487.97|485.57|485|482.6|0
1657552500000|2022-07-11 15:15:00|486.98|484.58|487.64|485.24|488.14|485.74|485|482.6|0
1657552800000|2022-07-11 15:20:00|487.81|485.41|489.29|486.89|489.46|487.06|485.82|483.42|0
1657553100000|2022-07-11 15:25:00|489.46|487.06|486.32|483.92|489.46|487.06|485.66|483.26|0
1657553400000|2022-07-11 15:30:00|486.15|483.75|488.46|486.06|488.63|486.23|485|482.6|0
1657553700000|2022-07-11 15:35:00|487.97|485.57|487.47|485.07|490.45|488.05|484.17|481.77|0
1657554000000|2022-07-11 15:40:00|487.63|485.23|489.29|486.89|490.95|488.55|486.81|484.41|0
1657554300000|2022-07-11 15:45:00|488.13|485.73|490.78|488.38|491.11|488.71|488.13|485.73|0
1657554600000|2022-07-11 15:50:00|490.61|488.21|492.47|490.07|494.46|492.06|490.61|488.21|0
1657554900000|2022-07-11 15:55:00|492.63|490.23|491.47|489.07|493.13|490.73|490.48|488.08|0
1657555200000|2022-07-11 16:00:00|491.14|488.74|491.8|489.4|493.13|490.73|489.99|487.59|0
1657555500000|2022-07-11 16:05:00|491.72|489.32|490.64|488.24|492.79|490.39|490.48|488.08|0
1657555800000|2022-07-11 16:10:00|491.14|488.74|489.82|487.42|491.3|488.9|488.99|486.59|0
1657556100000|2022-07-11 16:15:00|489.98|487.58|490.14|487.74|490.64|488.24|488.33|485.93|0
1657556400000|2022-07-11 16:20:00|490.31|487.91|491.13|488.73|493.12|490.72|489.81|487.41|0
1657556700000|2022-07-11 16:25:00|491.3|488.9|490.14|487.74|492.29|489.89|489.9|487.5|0
1657557000000|2022-07-11 16:30:00|490.31|487.91|489.64|487.24|491.3|488.9|489.15|486.75|0
1657557300000|2022-07-11 16:35:00|489.48|487.08|487.01|484.61|489.48|487.08|486.51|484.11|0
1657557600000|2022-07-11 16:40:00|486.84|484.44|488.82|486.42|489.64|487.24|486.84|484.44|0
1657557900000|2022-07-11 16:45:00|488.65|486.25|489.31|486.91|489.64|487.24|488.16|485.76|0
1657558200000|2022-07-11 16:50:00|489.14|486.74|489.97|487.57|491.45|489.05|488.98|486.58|0
1657558500000|2022-07-11 16:55:00|489.8|487.4|487.91|485.51|489.8|487.4|487|484.6|0
1657558800000|2022-07-11 17:00:00|487.99|485.59|485.03|482.63|488.65|486.25|482.57|480.17|0
1657559100000|2022-07-11 17:05:00|484.95|482.55|481.26|478.86|486.01|483.61|480.61|478.21|0
1657559400000|2022-07-11 17:10:00|481.43|479.03|481.25|478.85|483.14|480.74|479.78|477.38|0
1657559700000|2022-07-11 17:15:00|481.41|479.01|481.74|479.34|482.23|479.83|480.92|478.52|0
1657560000000|2022-07-11 17:20:00|481.9|479.5|479.77|477.37|481.9|479.5|479.77|477.37|0
1657560300000|2022-07-11 17:25:00|479.94|477.54|479.77|477.37|480.75|478.35|479.28|476.88|0
1657560600000|2022-07-11 17:30:00|479.93|477.53|477.81|475.41|480.26|477.86|476.35|473.95|0
1657560900000|2022-07-11 17:35:00|477.65|475.25|476.51|474.11|477.98|475.58|476.51|474.11|0
1657561200000|2022-07-11 17:40:00|476.35|473.95|477.48|475.08|477.48|475.08|475.37|472.97|0
1657561500000|2022-07-11 17:45:00|477.32|474.92|478.13|475.73|478.62|476.22|476.67|474.27|0
1657561800000|2022-07-11 17:50:00|478.06|475.66|476.02|473.62|478.46|476.06|475.53|473.13|0
1657562100000|2022-07-11 17:55:00|476.18|473.78|477.97|475.57|478.05|475.65|476.02|473.62|0
1657562400000|2022-07-11 18:00:00|477.8|475.4|480.58|478.18|481.56|479.16|477.64|475.24|0
1657562700000|2022-07-11 18:05:00|480.74|478.34|482.7|480.3|482.7|480.3|479.27|476.87|0
1657563000000|2022-07-11 18:10:00|482.54|480.14|484.17|481.77|484.67|482.27|482.21|479.81|0
1657563300000|2022-07-11 18:15:00|484.34|481.94|483.68|481.28|485.82|483.42|483.19|480.79|0
1657563600000|2022-07-11 18:20:00|483.84|481.44|484.17|481.77|485.49|483.09|483.19|480.79|0
1657563900000|2022-07-11 18:25:00|484.34|481.94|485.32|482.92|485.65|483.25|484.17|481.77|0
1657564200000|2022-07-11 18:30:00|485.48|483.08|486.3|483.9|486.63|484.23|484.5|482.1|0
1657564500000|2022-07-11 18:35:00|486.14|483.74|485.97|483.57|486.96|484.56|484.99|482.59|0
1657564800000|2022-07-11 18:40:00|485.81|483.41|483.51|481.11|486.3|483.9|482.85|480.45|0
1657565100000|2022-07-11 18:45:00|483.43|481.03|485.48|483.08|485.48|483.08|482.69|480.29|0
1657565400000|2022-07-11 18:50:00|485.31|482.91|487.78|485.38|488.77|486.37|485.31|482.91|0
1657565700000|2022-07-11 18:55:00|487.94|485.54|489.76|487.36|489.76|487.36|486.79|484.39|0
1657566000000|2022-07-11 19:00:00|489.92|487.52|493.07|490.67|493.57|491.17|488.93|486.53|0
1657566300000|2022-07-11 19:05:00|493.4|491|493.39|490.99|493.73|491.33|490.72|488.32|0
1657566600000|2022-07-11 19:10:00|493.23|490.83|493.06|490.66|494.39|491.99|492.23|489.83|0
1657566900000|2022-07-11 19:15:00|493.39|490.99|494.39|491.99|495.38|492.98|492.56|490.16|0
1657567200000|2022-07-11 19:20:00|494.55|492.15|494.38|491.98|495.55|493.15|493.06|490.66|0
1657567500000|2022-07-11 19:25:00|494.22|491.82|493.06|490.66|494.88|492.48|492.23|489.83|0
1657567800000|2022-07-11 19:30:00|493.39|490.99|492.56|490.16|493.39|490.99|491.23|488.83|0
1657568100000|2022-07-11 19:35:00|492.72|490.32|493.14|490.74|494.55|492.15|491.9|489.5|0
1657568400000|2022-07-11 19:40:00|493.3|490.9|495.54|493.14|495.54|493.14|491.89|489.49|0
1657568700000|2022-07-11 19:45:00|495.37|492.97|494.87|492.47|495.96|493.56|492.72|490.32|0
1657569000000|2022-07-11 19:50:00|496.87|494.47|496.04|493.64|497.7|495.3|495.7|493.3|0
1657569300000|2022-07-11 19:55:00|496.2|493.8|492.38|489.98|496.87|494.47|492.38|489.98|0
1657569600000|2022-07-11 20:00:00|492.22|489.82|490.56|488.16|492.71|490.31|490.23|487.83|0
1657569900000|2022-07-11 20:05:00|490.4|488|489.57|487.17|490.4|488|489.08|486.68|0
1657570200000|2022-07-11 20:10:00|489.41|487.01|489.4|487|490.06|487.66|488.58|486.18|0
1657570500000|2022-07-11 20:15:00|489.44|486.64|490.1|487.3|490.1|487.3|489.11|486.31|0
1657570800000|2022-07-11 20:20:00|489.93|487.13|489.76|486.96|490.26|487.46|489.6|486.8|0
1657571100000|2022-07-11 20:25:00|489.93|487.13|489.76|486.96|490.26|487.46|489.76|486.96|0
1657571400000|2022-07-11 20:30:00|489.6|486.8|489.1|486.3|489.6|486.8|488.94|486.14|0
1657571700000|2022-07-11 20:35:00|489.27|486.47|489.43|486.63|490.09|487.29|489.1|486.3|0
1657572000000|2022-07-11 20:40:00|489.59|486.79|490.09|487.29|490.09|487.29|489.59|486.79|0
1657572300000|2022-07-11 20:45:00|490.25|487.45|490.25|487.45|490.42|487.62|489.76|486.96|0
1657572600000|2022-07-11 20:50:00|490.09|487.29|490.25|487.45|490.42|487.62|490.08|487.28|0
1657572900000|2022-07-11 20:55:00|490.34|487.54|490.17|487.37|490.74|487.94|490.08|487.28|0
1657573200000|2022-07-11 21:00:00|490.4|487.6|490.42|487.62|490.52|487.72|490.21|487.41|0
1657573500000|2022-07-11 21:05:00|490.45|487.65|490.61|487.81|490.67|487.87|490.38|487.58|0
1657573800000|2022-07-11 21:10:00|490.57|487.77|490.57|487.77|490.61|487.81|490.47|487.67|0
1657574100000|2022-07-11 21:15:00|490.42|487.62|490.32|487.52|490.49|487.69|490.23|487.43|0
1657574400000|2022-07-11 21:20:00|490.35|487.55|490.35|487.55|490.39|487.59|490.32|487.52|0
1657574700000|2022-07-11 21:25:00|490.25|487.45|490.37|487.57|490.39|487.59|490.25|487.45|0
1657575000000|2022-07-11 21:30:00|490.27|487.47|490.12|487.32|490.3|487.5|489.96|487.16|0
1657575300000|2022-07-11 21:35:00|490.15|487.35|490.27|487.47|490.31|487.51|490.15|487.35|0
1657575600000|2022-07-11 21:40:00|490.22|487.42|490.31|487.51|490.31|487.51|490.22|487.42|0
1657575900000|2022-07-11 21:45:00|490.29|487.49|490.14|487.34|490.29|487.49|489.83|487.03|0
1657576200000|2022-07-11 21:50:00|490.17|487.37|490.24|487.44|490.29|487.49|489.97|487.17|0
1657576500000|2022-07-11 21:55:00|490.19|487.39|489.95|487.15|490.19|487.39|489.95|487.15|0
1657576800000|2022-07-11 22:00:00|489.98|487.18|492.21|489.41|492.21|489.41|489.98|487.18|0
1657577100000|2022-07-11 22:05:00|492.37|489.57|491.71|488.91|492.46|489.66|491.55|488.75|0
1657577400000|2022-07-11 22:10:00|491.63|488.83|491.54|488.74|492.29|489.49|491.38|488.58|0
1657577700000|2022-07-11 22:15:00|491.71|488.91|491.38|488.58|491.87|489.07|491.13|488.33|0
1657578000000|2022-07-11 22:20:00|491.3|488.5|491.54|488.74|491.63|488.83|491.21|488.41|0
1657578300000|2022-07-11 22:25:00|491.37|488.57|491.04|488.24|491.54|488.74|491.04|488.24|0
1657578600000|2022-07-11 22:30:00|490.88|488.08|491.04|488.24|491.04|488.24|490.38|487.58|0
1657578900000|2022-07-11 22:35:00|491.13|488.33|492.53|489.73|492.69|489.89|491.04|488.24|0
1657579200000|2022-07-11 22:40:00|492.36|489.56|493.36|490.56|493.36|490.56|492.2|489.4|0
1657579500000|2022-07-11 22:45:00|493.44|490.64|494.02|491.22|494.52|491.72|493.19|490.39|0
1657579800000|2022-07-11 22:50:00|494.18|491.38|494.01|491.21|494.35|491.55|493.68|490.88|0
1657580100000|2022-07-11 22:55:00|494.1|491.3|494.1|491.3|494.51|491.71|493.68|490.88|0
1657580400000|2022-07-11 23:00:00|494.18|491.38|493.02|490.22|494.27|491.47|493.02|490.22|0
1657580700000|2022-07-11 23:05:00|492.85|490.05|491.53|488.73|492.85|490.05|491.53|488.73|0
1657581000000|2022-07-11 23:10:00|491.69|488.89|492.02|489.22|492.52|489.72|491.53|488.73|0
1657581300000|2022-07-11 23:15:00|491.94|489.14|492.68|489.88|492.85|490.05|491.52|488.72|0
1657581600000|2022-07-11 23:20:00|492.51|489.71|492.51|489.71|492.93|490.13|492.02|489.22|0
1657581900000|2022-07-11 23:25:00|492.43|489.63|490.69|487.89|492.43|489.63|490.69|487.89|0
1657582200000|2022-07-11 23:30:00|490.86|488.06|491.11|488.31|491.27|488.47|490.53|487.73|0
1657582500000|2022-07-11 23:35:00|491.02|488.22|490.03|487.23|491.19|488.39|489.45|486.65|0
1657582800000|2022-07-11 23:40:00|490.11|487.31|490.69|487.89|490.85|488.05|489.95|487.15|0
1657583100000|2022-07-11 23:45:00|490.52|487.72|489.53|486.73|490.69|487.89|489.36|486.56|0
1657583400000|2022-07-11 23:50:00|489.36|486.56|490.02|487.22|490.35|487.55|489.2|486.4|0
1657583700000|2022-07-11 23:55:00|489.86|487.06|488.87|486.07|490.35|487.55|488.7|485.9|0
1657584000000|2022-07-12 00:00:00|488.7|485.9|490.51|487.71|491.34|488.54|488.21|485.41|0
1657584300000|2022-07-12 00:05:00|490.35|487.55|490.43|487.63|491.01|488.21|489.69|486.89|0
1657584600000|2022-07-12 00:10:00|490.35|487.55|491.5|488.7|491.67|488.87|490.02|487.22|0
1657584900000|2022-07-12 00:15:00|491.67|488.87|492|489.2|492.33|489.53|490.68|487.88|0
1657585200000|2022-07-12 00:20:00|492.16|489.36|492.08|489.28|492.82|490.02|491.67|488.87|0
1657585500000|2022-07-12 00:25:00|492.16|489.36|495.64|492.84|496.14|493.34|492.16|489.36|0
1657585800000|2022-07-12 00:30:00|495.48|492.68|496.47|493.67|496.97|494.17|494.98|492.18|0
1657586100000|2022-07-12 00:35:00|496.81|494.01|495.47|492.67|497.47|494.67|495.47|492.67|0
1657586400000|2022-07-12 00:40:00|495.31|492.51|496.64|493.84|496.97|494.17|495.14|492.34|0
1657586700000|2022-07-12 00:45:00|496.8|494|501.4|498.6|502.57|499.77|496.3|493.5|0
1657587000000|2022-07-12 00:50:00|501.06|498.26|504.83|502.03|506.18|503.38|500.81|498.01|0
1657587300000|2022-07-12 00:55:00|504.92|502.12|506.01|503.21|506.34|503.54|504.16|501.36|0
1657587600000|2022-07-12 01:00:00|505.67|502.87|506.34|503.54|506.85|504.05|505.42|502.62|0
1657587900000|2022-07-12 01:05:00|506.26|503.46|505.58|502.78|506.43|503.63|504.49|501.69|0
1657588200000|2022-07-12 01:10:00|505.67|502.87|506|503.2|507.01|504.21|505.5|502.7|0
1657588500000|2022-07-12 01:15:00|505.33|502.53|505.66|502.86|506|503.2|504.82|502.02|0
1657588800000|2022-07-12 01:20:00|505.58|502.78|507.51|504.71|507.6|504.8|505.32|502.52|0
1657589100000|2022-07-12 01:25:00|507.01|504.21|505.24|502.44|508.02|505.22|504.99|502.19|0
1657589400000|2022-07-12 01:30:00|505.32|502.52|504.14|501.34|505.49|502.69|502.97|500.17|0
1657589700000|2022-07-12 01:35:00|504.23|501.43|504.65|501.85|505.82|503.02|503.98|501.18|0
1657590000000|2022-07-12 01:40:00|504.48|501.68|504.56|501.76|504.64|501.84|502.97|500.17|0
1657590300000|2022-07-12 01:45:00|504.64|501.84|504.81|502.01|505.82|503.02|504.14|501.34|0
1657590600000|2022-07-12 01:50:00|504.73|501.93|505.31|502.51|505.65|502.85|503.97|501.17|0
1657590900000|2022-07-12 01:55:00|505.48|502.68|504.98|502.18|505.99|503.19|504.89|502.09|0
1657591200000|2022-07-12 02:00:00|504.89|502.09|505.14|502.34|505.31|502.51|503.97|501.17|0
1657591500000|2022-07-12 02:05:00|505.06|502.26|504.13|501.33|505.06|502.26|503.29|500.49|0
1657591800000|2022-07-12 02:10:00|504.3|501.5|505.47|502.67|505.48|502.68|504.13|501.33|0
1657592100000|2022-07-12 02:15:00|505.64|502.84|506.15|503.35|506.32|503.52|505.23|502.43|0
1657592400000|2022-07-12 02:20:00|505.98|503.18|504.8|502|505.98|503.18|504.63|501.83|0
1657592700000|2022-07-12 02:25:00|504.89|502.09|505.3|502.5|505.39|502.59|504.13|501.33|0
1657593000000|2022-07-12 02:30:00|505.39|502.59|505.47|502.67|506.48|503.68|505.13|502.33|0
1657593300000|2022-07-12 02:35:00|505.3|502.5|506.31|503.51|506.48|503.68|504.79|501.99|0
1657593600000|2022-07-12 02:40:00|506.14|503.34|507.15|504.35|507.24|504.44|505.97|503.17|0
1657593900000|2022-07-12 02:45:00|506.98|504.18|506.64|503.84|506.98|504.18|505.63|502.83|0
1657594200000|2022-07-12 02:50:00|506.3|503.5|506.47|503.67|506.81|504.01|505.63|502.83|0
1657594500000|2022-07-12 02:55:00|506.56|503.76|505.96|503.16|506.98|504.18|505.63|502.83|0
1657594800000|2022-07-12 03:00:00|506.05|503.25|507.65|504.85|507.74|504.94|505.55|502.75|0
1657595100000|2022-07-12 03:05:00|507.57|504.77|508.83|506.03|510.35|507.55|507.48|504.68|0
1657595400000|2022-07-12 03:10:00|508.66|505.86|508.83|506.03|509.33|506.53|508.49|505.69|0
1657595700000|2022-07-12 03:15:00|509|506.2|509.5|506.7|509.59|506.79|508.83|506.03|0
1657596000000|2022-07-12 03:20:00|509.42|506.62|508.15|505.35|509.76|506.96|507.81|505.01|0
1657596300000|2022-07-12 03:25:00|507.98|505.18|508.31|505.51|508.48|505.68|507.56|504.76|0
1657596600000|2022-07-12 03:30:00|508.48|505.68|508.14|505.34|508.65|505.85|507.47|504.67|0
1657596900000|2022-07-12 03:35:00|508.31|505.51|508.31|505.51|508.99|506.19|507.97|505.17|0
1657597200000|2022-07-12 03:40:00|508.23|505.43|506.29|503.49|508.4|505.6|506.12|503.32|0
1657597500000|2022-07-12 03:45:00|506.45|503.65|506.62|503.82|507.13|504.33|506.21|503.41|0
1657597800000|2022-07-12 03:50:00|506.45|503.65|506.54|503.74|507.13|504.33|506.12|503.32|0
1657598100000|2022-07-12 03:55:00|506.45|503.65|506.28|503.48|507.13|504.33|506.11|503.31|0
1657598400000|2022-07-12 04:00:00|506.11|503.31|507.46|504.66|507.63|504.83|506.11|503.31|0
1657598700000|2022-07-12 04:05:00|507.63|504.83|507.63|504.83|508.13|505.33|507.12|504.32|0
1657599000000|2022-07-12 04:10:00|507.71|504.91|507.54|504.74|508.47|505.67|507.46|504.66|0
1657599300000|2022-07-12 04:15:00|507.46|504.66|508.8|506|508.8|506|507.46|504.66|0
1657599600000|2022-07-12 04:20:00|508.72|505.92|508.38|505.58|509.48|506.68|508.38|505.58|0
1657599900000|2022-07-12 04:25:00|508.3|505.5|507.62|504.82|508.55|505.75|507.28|504.48|0
1657600200000|2022-07-12 04:30:00|507.79|504.99|508.38|505.58|508.46|505.66|507.62|504.82|0
1657600500000|2022-07-12 04:35:00|508.46|505.66|508.12|505.32|508.63|505.83|507.79|504.99|0
1657600800000|2022-07-12 04:40:00|507.95|505.15|508.63|505.83|508.8|506|507.78|504.98|0
1657601100000|2022-07-12 04:45:00|508.72|505.92|507.65|504.85|508.97|506.17|507.14|504.34|0
1657601400000|2022-07-12 04:50:00|507.73|504.93|507.39|504.59|508.07|505.27|507.31|504.51|0
1657601700000|2022-07-12 04:55:00|507.31|504.51|506.8|504|507.48|504.68|506.29|503.49|0
1657602000000|2022-07-12 05:00:00|506.46|503.66|507.47|504.67|507.9|505.1|506.38|503.58|0
1657602300000|2022-07-12 05:05:00|507.3|504.5|506.29|503.49|507.98|505.18|506.29|503.49|0
1657602600000|2022-07-12 05:10:00|506.46|503.66|506.88|504.08|507.13|504.33|506.29|503.49|0
1657602900000|2022-07-12 05:15:00|506.96|504.16|505.78|502.98|507.47|504.67|505.53|502.73|0
1657603200000|2022-07-12 05:20:00|505.61|502.81|505.1|502.3|506.12|503.32|505.1|502.3|0
1657603500000|2022-07-12 05:25:00|505.27|502.47|505.69|502.89|505.94|503.14|504.93|502.13|0
1657603800000|2022-07-12 05:30:00|505.61|502.81|506.54|503.74|507.13|504.33|505.52|502.72|0
1657604100000|2022-07-12 05:35:00|506.45|503.65|506.62|503.82|506.79|503.99|505.77|502.97|0
1657604400000|2022-07-12 05:40:00|506.7|503.9|505.94|503.14|506.95|504.15|505.6|502.8|0
1657604700000|2022-07-12 05:45:00|506.03|503.23|506.27|503.47|506.27|503.47|505.26|502.46|0
1657605000000|2022-07-12 05:50:00|506.19|503.39|506.27|503.47|506.61|503.81|505.77|502.97|0
1657605300000|2022-07-12 05:55:00|506.1|503.3|507.45|504.65|507.62|504.82|505.77|502.97|0
1657605600000|2022-07-12 06:00:00|507.96|505.16|510.67|507.87|511.52|508.72|507.79|504.99|0
1657605900000|2022-07-12 06:05:00|510.84|508.04|508.86|506.06|511.69|508.89|507.6|504.8|0
1657606200000|2022-07-12 06:10:00|508.69|505.89|508.35|505.55|509.53|506.73|508.01|505.21|0
1657606500000|2022-07-12 06:15:00|508.52|505.72|507.84|505.04|509.7|506.9|507.67|504.87|0
1657606800000|2022-07-12 06:20:00|508.18|505.38|507.33|504.53|508.34|505.54|504.79|501.99|0
1657607100000|2022-07-12 06:25:00|507.24|504.44|506.9|504.1|507.33|504.53|505.46|502.66|0
1657607400000|2022-07-12 06:30:00|506.99|504.19|506.48|503.68|507.75|504.95|506.14|503.34|0
1657607700000|2022-07-12 06:35:00|506.4|503.6|507.32|504.52|508|505.2|506.14|503.34|0
1657608000000|2022-07-12 06:40:00|507.41|504.61|507.83|505.03|508.51|505.71|507.32|504.52|0
1657608300000|2022-07-12 06:45:00|508|505.2|509.52|506.72|509.69|506.89|507.66|504.86|0
1657608600000|2022-07-12 06:50:00|509.61|506.81|508.16|505.36|510.71|507.91|507.82|505.02|0
1657608900000|2022-07-12 06:55:00|508.5|505.7|507.15|504.35|509.01|506.21|507.15|504.35|0
1657609200000|2022-07-12 07:00:00|507.31|504.51|506.47|503.67|508.08|505.28|505.28|502.48|0
1657609500000|2022-07-12 07:05:00|506.27|503.87|506.77|504.37|508.64|506.24|505|502.6|0
1657609800000|2022-07-12 07:10:00|506.94|504.54|509.14|506.74|511.35|508.95|506.77|504.37|0
1657610100000|2022-07-12 07:15:00|508.8|506.4|510.67|508.27|510.84|508.44|507.79|505.39|0
1657610400000|2022-07-12 07:20:00|510.33|507.93|512.12|509.72|513.91|511.51|509.48|507.08|0
1657610700000|2022-07-12 07:25:00|512.37|509.97|512.88|510.48|513.57|511.17|510.84|508.44|0
1657611000000|2022-07-12 07:30:00|512.71|510.31|515.02|512.62|515.96|513.56|511.35|508.95|0
1657611300000|2022-07-12 07:35:00|515.44|513.04|513.65|511.25|516.13|513.73|513.22|510.82|0
1657611600000|2022-07-12 07:40:00|513.56|511.16|511|508.6|514.33|511.93|510.83|508.43|0
1657611900000|2022-07-12 07:45:00|510.83|508.43|510.66|508.26|511|508.6|508.96|506.56|0
1657612200000|2022-07-12 07:50:00|510.49|508.09|509.3|506.9|510.49|508.09|508.96|506.56|0
1657612500000|2022-07-12 07:55:00|509.64|507.24|508.79|506.39|510.41|508.01|508.62|506.22|0
1657612800000|2022-07-12 08:00:00|508.62|506.22|509.05|506.65|510.58|508.18|508.62|506.22|0
1657613100000|2022-07-12 08:05:00|509.13|506.73|510.15|507.75|510.57|508.17|508.45|506.05|0
1657613400000|2022-07-12 08:10:00|510.32|507.92|510.82|508.42|510.99|508.59|509.04|506.64|0
1657613700000|2022-07-12 08:15:00|510.91|508.51|510.31|507.91|511.16|508.76|509.97|507.57|0
1657614000000|2022-07-12 08:20:00|510.14|507.74|508.61|506.21|510.99|508.59|508.61|506.21|0
1657614300000|2022-07-12 08:25:00|508.78|506.38|508.61|506.21|509.46|507.06|508.44|506.04|0
1657614600000|2022-07-12 08:30:00|508.7|506.3|506.41|504.01|508.87|506.47|506.24|503.84|0
1657614900000|2022-07-12 08:35:00|506.24|503.84|506.15|503.75|506.57|504.17|504.88|502.48|0
1657615200000|2022-07-12 08:40:00|506.23|503.83|505.5|503.1|506.98|504.58|505.16|502.76|0
1657615500000|2022-07-12 08:45:00|505.67|503.27|506|503.6|506.34|503.94|505.5|503.1|0
1657615800000|2022-07-12 08:50:00|505.92|503.52|506.68|504.28|506.85|504.45|505.83|503.43|0
1657616100000|2022-07-12 08:55:00|506.85|504.45|506.68|504.28|507.02|504.62|506.34|503.94|0
1657616400000|2022-07-12 09:00:00|506.76|504.36|506.67|504.27|507.86|505.46|504.81|502.41|0
1657616700000|2022-07-12 09:05:00|506.76|504.36|506.16|503.76|507.01|504.61|504.81|502.41|0
1657617000000|2022-07-12 09:10:00|506.5|504.1|506.5|504.1|507.01|504.61|505.66|503.26|0
1657617300000|2022-07-12 09:15:00|506.08|503.68|506.42|504.02|506.84|504.44|505.66|503.26|0
1657617600000|2022-07-12 09:20:00|506.5|504.1|507.94|505.54|508.45|506.05|506.16|503.76|0
1657617900000|2022-07-12 09:25:00|508.02|505.62|509.21|506.81|509.21|506.81|507.68|505.28|0
1657618200000|2022-07-12 09:30:00|509.3|506.9|509.64|507.24|509.72|507.32|508.87|506.47|0
1657618500000|2022-07-12 09:35:00|510.06|507.66|510.23|507.83|510.4|508|509.21|506.81|0
1657618800000|2022-07-12 09:40:00|510.06|507.66|509.89|507.49|510.23|507.83|509.04|506.64|0
1657619100000|2022-07-12 09:45:00|509.72|507.32|511.59|509.19|511.76|509.36|509.72|507.32|0
1657619400000|2022-07-12 09:50:00|511.42|509.02|512.61|510.21|512.95|510.55|511.08|508.68|0
1657619700000|2022-07-12 09:55:00|512.44|510.04|511.07|508.67|512.44|510.04|510.9|508.5|0
1657620000000|2022-07-12 10:00:00|510.99|508.59|510.22|507.82|511.16|508.76|509.88|507.48|0
1657620300000|2022-07-12 10:05:00|510.05|507.65|509.94|507.54|510.79|508.39|509.31|506.91|0
1657620600000|2022-07-12 10:10:00|509.85|507.45|506.71|504.31|509.94|507.54|504.68|502.28|0
1657620900000|2022-07-12 10:15:00|506.54|504.14|504.89|502.49|506.95|504.55|504.72|502.32|0
1657621200000|2022-07-12 10:20:00|504.72|502.32|504.3|501.9|505.23|502.83|503.79|501.39|0
1657621500000|2022-07-12 10:25:00|504.21|501.81|504.72|502.32|504.98|502.58|502.69|500.29|0
1657621800000|2022-07-12 10:30:00|504.89|502.49|506.67|504.27|506.92|504.52|504.38|501.98|0
1657622100000|2022-07-12 10:35:00|506.5|504.1|507.26|504.86|507.26|504.86|505.9|503.5|0
1657622400000|2022-07-12 10:40:00|507.09|504.69|506.75|504.35|507.6|505.2|506.41|504.01|0
1657622700000|2022-07-12 10:45:00|506.84|504.44|505.99|503.59|507.6|505.2|505.9|503.5|0
1657623000000|2022-07-12 10:50:00|506.16|503.76|509.12|506.72|509.8|507.4|505.05|502.65|0
1657623300000|2022-07-12 10:55:00|508.95|506.55|511.25|508.85|511.6|509.2|508.95|506.55|0
1657623600000|2022-07-12 11:00:00|511.51|509.11|510.82|508.42|511.77|509.37|510.14|507.74|0
1657623900000|2022-07-12 11:05:00|510.99|508.59|510.14|507.74|510.99|508.59|509.97|507.57|0
1657624200000|2022-07-12 11:10:00|510.06|507.66|508.95|506.55|510.14|507.74|507.59|505.19|0
1657624500000|2022-07-12 11:15:00|508.86|506.46|507.25|504.85|509.63|507.23|507.08|504.68|0
1657624800000|2022-07-12 11:20:00|507.24|504.84|505.11|502.23|507.41|505.01|504.77|501.89|0
1657625100000|2022-07-12 11:25:00|505.03|502.15|504.09|501.21|505.45|502.57|503.59|500.71|0
1657625400000|2022-07-12 11:30:00|504.01|501.13|500.38|497.5|504.6|501.72|500.21|497.33|0
1657625700000|2022-07-12 11:35:00|500.21|497.33|500.55|497.67|501.73|498.85|500.21|497.33|0
1657626000000|2022-07-12 11:40:00|500.47|497.59|502.06|499.18|502.06|499.18|499.2|496.32|0
1657626300000|2022-07-12 11:45:00|501.98|499.1|502.57|499.69|503.58|500.7|501.98|499.1|0
1657626600000|2022-07-12 11:50:00|502.9|500.02|502.56|499.68|503.07|500.19|500.71|497.83|0
1657626900000|2022-07-12 11:55:00|502.73|499.85|503.74|500.86|504.17|501.29|502.73|499.85|0
1657627200000|2022-07-12 12:00:00|503.91|501.03|502.9|500.02|503.91|501.03|502.56|499.68|0
1657627500000|2022-07-12 12:05:00|503.07|500.19|503.15|500.27|503.23|500.35|501.21|498.33|0
1657627800000|2022-07-12 12:10:00|503.23|500.35|505.26|502.38|505.6|502.72|503.15|500.27|0
1657628100000|2022-07-12 12:15:00|505.43|502.55|505.94|503.06|506.28|503.4|505.09|502.21|0
1657628400000|2022-07-12 12:20:00|506.11|503.23|504.58|501.7|506.28|503.4|504.08|501.2|0
1657628700000|2022-07-12 12:25:00|504.41|501.53|503.06|500.18|504.58|501.7|501.63|498.75|0
1657629000000|2022-07-12 12:30:00|502.55|499.67|500.53|497.65|503.57|500.69|500.02|497.14|0
1657629300000|2022-07-12 12:35:00|500.7|497.82|498.34|495.46|500.86|497.98|498.34|495.46|0
1657629600000|2022-07-12 12:40:00|498.68|495.8|497.5|494.62|500.19|497.31|497.5|494.62|0
1657629900000|2022-07-12 12:45:00|497.83|494.95|500.02|497.14|501.03|498.15|497.5|494.62|0
1657630200000|2022-07-12 12:50:00|500.19|497.31|499.34|496.46|500.86|497.98|499.34|496.46|0
1657630500000|2022-07-12 12:55:00|499.51|496.63|499.68|496.8|500.01|497.13|498.5|495.62|0
1657630800000|2022-07-12 13:00:00|499.77|496.89|497.83|494.95|500.52|497.64|497.83|494.95|0
1657631100000|2022-07-12 13:05:00|497.49|494.61|496.82|493.94|497.66|494.78|495.82|492.94|0
1657631400000|2022-07-12 13:10:00|496.99|494.11|496.5|493.62|497.91|495.03|495.99|493.11|0
1657631700000|2022-07-12 13:15:00|496.66|493.78|497.16|494.28|497.67|494.79|495.99|493.11|0
1657632000000|2022-07-12 13:20:00|497.33|494.45|496.66|493.78|497.33|494.45|496.33|493.45|0
1657632300000|2022-07-12 13:25:00|496.49|493.61|495.49|492.61|496.49|493.61|493.82|490.94|0
1657632600000|2022-07-12 13:30:00|495.65|492.77|491.04|488.16|495.65|492.77|487.33|484.45|0
1657632900000|2022-07-12 13:35:00|489.79|486.91|480.88|478|489.79|486.91|478.91|476.03|0
1657633200000|2022-07-12 13:40:00|480.64|477.76|484.5|481.62|484.83|481.95|479.57|476.69|0
1657633500000|2022-07-12 13:45:00|483.67|480.79|489.29|486.41|489.29|486.41|482.69|479.81|0
1657633800000|2022-07-12 13:50:00|490.12|487.24|487.47|484.59|490.29|487.41|486.81|483.93|0
1657634100000|2022-07-12 13:55:00|488.3|485.42|494.28|491.4|494.78|491.9|487.72|484.84|0
1657634400000|2022-07-12 14:00:00|494.95|492.07|501.7|498.82|503.05|500.17|494.95|492.07|0
1657634700000|2022-07-12 14:05:00|501.62|498.74|500.86|497.98|502.04|499.16|498.01|495.13|0
1657635000000|2022-07-12 14:10:00|500.69|497.81|497.34|494.46|501.7|498.82|494.17|491.29|0
1657635300000|2022-07-12 14:15:00|497.17|494.29|495.67|492.79|500.19|497.31|495.67|492.79|0
1657635600000|2022-07-12 14:20:00|496.17|493.29|498.84|495.96|499.85|496.97|494.09|491.21|0
1657635900000|2022-07-12 14:25:00|499.18|496.3|500.52|497.64|501.7|498.82|496.17|493.29|0
1657636200000|2022-07-12 14:30:00|500.18|497.3|492.5|489.62|500.18|497.3|492.16|489.28|0
1657636500000|2022-07-12 14:35:00|492.99|490.11|494.77|491.89|495.26|492.38|491.09|488.21|0
1657636800000|2022-07-12 14:40:00|494.6|491.72|493.59|490.71|496.61|493.73|493.09|490.21|0
1657637100000|2022-07-12 14:45:00|493.43|490.55|494.26|491.38|496.61|493.73|491.09|488.21|0
1657637400000|2022-07-12 14:50:00|494.43|491.55|492.68|490.28|497.28|494.4|492.68|490.28|0
1657637700000|2022-07-12 14:55:00|493.02|490.62|491.35|488.95|493.85|491.45|490.01|487.61|0
1657638000000|2022-07-12 15:00:00|491.27|488.87|492.68|490.28|494.02|491.62|490.51|488.11|0
1657638300000|2022-07-12 15:05:00|493.01|490.61|489.51|487.11|494.85|492.45|489.51|487.11|0
1657638600000|2022-07-12 15:10:00|489.34|486.94|486.69|484.29|489.34|486.94|484.37|481.97|0
1657638900000|2022-07-12 15:15:00|486.35|483.95|490.17|487.77|491.17|488.77|486.19|483.79|0
1657639200000|2022-07-12 15:20:00|490.09|487.69|486.68|484.28|490.34|487.94|485.52|483.12|0
1657639500000|2022-07-12 15:25:00|486.85|484.45|484.29|481.89|488.01|485.61|482.95|480.55|0
1657639800000|2022-07-12 15:30:00|484.22|481.82|485.28|482.88|486.11|483.71|483.23|480.83|0
1657640100000|2022-07-12 15:35:00|484.95|482.55|487.77|485.37|489.6|487.2|483.96|481.56|0
1657640400000|2022-07-12 15:40:00|488.1|485.7|490.43|488.03|491.93|489.53|487.94|485.54|0
1657640700000|2022-07-12 15:45:00|490.1|487.7|489.76|487.36|491.6|489.2|488.93|486.53|0
1657641000000|2022-07-12 15:50:00|489.93|487.53|491.59|489.19|491.59|489.19|489.26|486.86|0
1657641300000|2022-07-12 15:55:00|491.76|489.36|489.26|486.86|492.1|489.7|489.26|486.86|0
1657641600000|2022-07-12 16:00:00|488.76|486.36|489.59|487.19|490.76|488.36|487.93|485.53|0
1657641900000|2022-07-12 16:05:00|489.76|487.36|491.76|489.36|491.76|489.36|486.77|484.37|0
1657642200000|2022-07-12 16:10:00|491.42|489.02|488.26|485.86|491.76|489.36|487.43|485.03|0
1657642500000|2022-07-12 16:15:00|487.92|485.52|488.59|486.19|489.25|486.85|487.26|484.86|0
1657642800000|2022-07-12 16:20:00|488.75|486.35|487.59|485.19|489.75|487.35|486.76|484.36|0
1657643100000|2022-07-12 16:25:00|487.76|485.36|486.76|484.36|488.75|486.35|486.59|484.19|0
1657643400000|2022-07-12 16:30:00|486.92|484.52|484.44|482.04|487.92|485.52|484.44|482.04|0
1657643700000|2022-07-12 16:35:00|484.77|482.37|484.27|481.87|485.43|483.03|483.28|480.88|0
1657644000000|2022-07-12 16:40:00|484.43|482.03|485.26|482.86|485.59|483.19|483.77|481.37|0
1657644300000|2022-07-12 16:45:00|485.1|482.7|485.26|482.86|485.92|483.52|483.94|481.54|0
1657644600000|2022-07-12 16:50:00|485.42|483.02|486.91|484.51|488.74|486.34|485.35|482.95|0
1657644900000|2022-07-12 16:55:00|487.08|484.68|485.67|483.27|487.74|485.34|485.26|482.86|0
1657645200000|2022-07-12 17:00:00|485.75|483.35|488.07|485.67|489.57|487.17|482.28|479.88|0
1657645500000|2022-07-12 17:05:00|487.58|485.18|489.74|487.34|490.4|488|487.24|484.84|0
1657645800000|2022-07-12 17:10:00|489.9|487.5|490.9|488.5|491.24|488.84|489.9|487.5|0
1657646100000|2022-07-12 17:15:00|490.57|488.17|492.07|489.67|492.23|489.83|490.07|487.67|0
1657646400000|2022-07-12 17:20:00|491.9|489.5|492.4|490|493.4|491|491.23|488.83|0
1657646700000|2022-07-12 17:25:00|492.57|490.17|490.73|488.33|493.4|491|490.73|488.33|0
1657647000000|2022-07-12 17:30:00|490.56|488.16|490.89|488.49|491.23|488.83|489.73|487.33|0
1657647300000|2022-07-12 17:35:00|491.06|488.66|490.89|488.49|491.39|488.99|489.89|487.49|0
1657647600000|2022-07-12 17:40:00|490.73|488.33|489.89|487.49|491.06|488.66|489.06|486.66|0
1657647900000|2022-07-12 17:45:00|490.06|487.66|490.06|487.66|491.72|489.32|489.39|486.99|0
1657648200000|2022-07-12 17:50:00|490.22|487.82|488.06|485.66|490.89|488.49|487.89|485.49|0
1657648500000|2022-07-12 17:55:00|487.89|485.49|488.55|486.15|488.89|486.49|487.23|484.83|0
1657648800000|2022-07-12 18:00:00|488.39|485.99|491.72|489.32|491.89|489.49|488.06|485.66|0
1657649100000|2022-07-12 18:05:00|491.55|489.15|491.72|489.32|492.72|490.32|491.22|488.82|0
1657649400000|2022-07-12 18:10:00|491.88|489.48|490.71|488.31|492.22|489.82|489.88|487.48|0
1657649700000|2022-07-12 18:15:00|490.88|488.48|491.55|489.15|492.05|489.65|490.55|488.15|0
1657650000000|2022-07-12 18:20:00|491.71|489.31|492.71|490.31|492.88|490.48|491.21|488.81|0
1657650300000|2022-07-12 18:25:00|492.88|490.48|492.38|489.98|493.21|490.81|491.88|489.48|0
1657650600000|2022-07-12 18:30:00|492.21|489.81|496.06|493.66|496.23|493.83|491.54|489.14|0
1657650900000|2022-07-12 18:35:00|496.23|493.83|495.22|492.82|496.23|493.83|494.38|491.98|0
1657651200000|2022-07-12 18:40:00|495.05|492.65|496.07|493.67|497.24|494.84|494.33|491.93|0
1657651500000|2022-07-12 18:45:00|496.4|494|495.4|493|496.91|494.51|495.06|492.66|0
1657651800000|2022-07-12 18:50:00|495.56|493.16|497.58|495.18|497.74|495.34|495.56|493.16|0
1657652100000|2022-07-12 18:55:00|497.74|495.34|501.62|499.22|501.62|499.22|497.41|495.01|0
1657652400000|2022-07-12 19:00:00|502.29|499.89|510.44|508.04|510.95|508.55|502.29|499.89|0
1657652700000|2022-07-12 19:05:00|510.61|508.21|513.68|511.28|513.68|511.28|508.39|505.99|0
1657653000000|2022-07-12 19:10:00|513.17|510.77|510.09|507.69|515.4|513|509.92|507.52|0
1657653300000|2022-07-12 19:15:00|509.92|507.52|510.94|508.54|513.34|510.94|509.92|507.52|0
1657653600000|2022-07-12 19:20:00|511.29|508.89|516.42|514.02|517.63|515.23|510.43|508.03|0
1657653900000|2022-07-12 19:25:00|516.77|514.37|516.01|513.61|517.97|515.57|512.35|509.95|0
1657654200000|2022-07-12 19:30:00|515.92|513.52|520.24|517.84|520.58|518.18|514.72|512.32|0
1657654500000|2022-07-12 19:35:00|520.41|518.01|521.45|519.05|524.74|522.34|520.24|517.84|0
1657654800000|2022-07-12 19:40:00|521.62|519.22|519.89|517.49|523.53|521.13|519.71|517.31|0
1657655100000|2022-07-12 19:45:00|519.71|517.31|517.73|515.33|520.06|517.66|515.75|513.35|0
1657655400000|2022-07-12 19:50:00|516.78|514.38|511.8|509.4|516.78|514.38|510.6|508.2|0
1657655700000|2022-07-12 19:55:00|512.14|509.74|511.11|508.71|513.85|511.45|510.94|508.54|0
1657656000000|2022-07-12 20:00:00|511.45|509.05|515.05|512.65|515.4|513|511.45|509.05|0
1657656300000|2022-07-12 20:05:00|514.88|512.48|514.54|512.14|515.05|512.65|513.33|510.93|0
1657656600000|2022-07-12 20:10:00|514.88|512.48|513.16|510.76|514.88|512.48|512.48|510.08|0
1657656900000|2022-07-12 20:15:00|513.36|510.56|513.02|510.22|513.53|510.73|512.33|509.53|0
1657657200000|2022-07-12 20:20:00|513.19|510.39|514.39|511.59|514.9|512.1|512.67|509.87|0
1657657500000|2022-07-12 20:25:00|514.56|511.76|514.04|511.24|514.9|512.1|513.53|510.73|0
1657657800000|2022-07-12 20:30:00|513.96|511.16|513.87|511.07|515.25|512.45|512.84|510.04|0
1657658100000|2022-07-12 20:35:00|513.7|510.9|513.7|510.9|514.21|511.41|513.35|510.55|0
1657658400000|2022-07-12 20:40:00|513.52|510.72|513.01|510.21|513.61|510.81|512.84|510.04|0
1657658700000|2022-07-12 20:45:00|513.18|510.38|513.01|510.21|513.35|510.55|513.01|510.21|0
1657659000000|2022-07-12 20:50:00|512.83|510.03|512.15|509.35|513.01|510.21|512.15|509.35|0
1657659300000|2022-07-12 20:55:00|512.32|509.52|512.34|509.54|512.83|510.03|512.15|509.35|0
1657659600000|2022-07-12 21:00:00|512.59|509.79|512.64|509.84|512.79|509.99|512.36|509.56|0
1657659900000|2022-07-12 21:05:00|512.61|509.81|512.59|509.79|512.81|510.01|512.38|509.58|0
1657660200000|2022-07-12 21:10:00|512.51|509.71|512.66|509.86|512.66|509.86|512.51|509.71|0
1657660500000|2022-07-12 21:15:00|512.63|509.83|512.48|509.68|512.66|509.86|512.45|509.65|0
1657660800000|2022-07-12 21:20:00|512.36|509.56|512.56|509.76|512.56|509.76|512.36|509.56|0
1657661100000|2022-07-12 21:25:00|512.6|509.8|512.63|509.83|512.73|509.93|512.6|509.8|0
1657661400000|2022-07-12 21:30:00|512.68|509.88|512.5|509.7|512.75|509.95|512.5|509.7|0
1657661700000|2022-07-12 21:35:00|512.55|509.75|512.35|509.55|512.55|509.75|512.17|509.37|0
1657662000000|2022-07-12 21:40:00|512.37|509.57|512.4|509.6|512.4|509.6|512.3|509.5|0
1657662300000|2022-07-12 21:45:00|512.35|509.55|512.44|509.64|512.45|509.65|512.35|509.55|0
1657662600000|2022-07-12 21:50:00|512.5|509.7|512.22|509.42|512.73|509.93|512.22|509.42|0
1657662900000|2022-07-12 21:55:00|512.35|509.55|512.52|509.72|512.74|509.94|512.27|509.47|0
1657663200000|2022-07-12 22:00:00|511.02|508.22|512.12|509.32|512.3|509.5|510.33|507.53|0
1657663500000|2022-07-12 22:05:00|512.04|509.24|510.75|507.95|512.04|509.24|510.24|507.44|0
1657663800000|2022-07-12 22:10:00|510.92|508.12|511.27|508.47|511.44|508.64|510.24|507.44|0
1657664100000|2022-07-12 22:15:00|511.44|508.64|512.29|509.49|512.9|510.1|511.44|508.64|0
1657664400000|2022-07-12 22:20:00|512.21|509.41|513.15|510.35|513.83|511.03|512.12|509.32|0
1657664700000|2022-07-12 22:25:00|513.32|510.52|512.63|509.83|513.32|510.52|511.95|509.15|0
1657665000000|2022-07-12 22:30:00|512.55|509.75|512.29|509.49|512.97|510.17|511.94|509.14|0
1657665300000|2022-07-12 22:35:00|512.2|509.4|512.97|510.17|512.97|510.17|511.94|509.14|0
1657665600000|2022-07-12 22:40:00|512.8|510|511.26|508.46|512.8|510|511.08|508.28|0
1657665900000|2022-07-12 22:45:00|511.17|508.37|511.25|508.45|511.94|509.14|511.08|508.28|0
1657666200000|2022-07-12 22:50:00|511.08|508.28|511.77|508.97|512.11|509.31|511.08|508.28|0
1657666500000|2022-07-12 22:55:00|511.94|509.14|512.45|509.65|512.79|509.99|511.94|509.14|0
1657666800000|2022-07-12 23:00:00|512.28|509.48|511.42|508.62|512.28|509.48|510.91|508.11|0
1657667100000|2022-07-12 23:05:00|511.25|508.45|511.42|508.62|511.59|508.79|510.73|507.93|0
1657667400000|2022-07-12 23:10:00|511.51|508.71|511.76|508.96|511.76|508.96|511.42|508.62|0
1657667700000|2022-07-12 23:15:00|511.85|509.05|512.96|510.16|512.96|510.16|511.76|508.96|0
1657668000000|2022-07-12 23:20:00|513.3|510.5|513.22|510.42|515.02|512.22|513.22|510.42|0
1657668300000|2022-07-12 23:25:00|513.47|510.67|513.47|510.67|513.99|511.19|513.13|510.33|0
1657668600000|2022-07-12 23:30:00|513.56|510.76|511.07|508.27|513.64|510.84|510.73|507.93|0
1657668900000|2022-07-12 23:35:00|510.9|508.1|509.87|507.07|511.33|508.53|509.87|507.07|0
1657669200000|2022-07-12 23:40:00|509.7|506.9|509.87|507.07|510.55|507.75|509.19|506.39|0
1657669500000|2022-07-12 23:45:00|510.04|507.24|510.72|507.92|511.06|508.26|509.78|506.98|0
1657669800000|2022-07-12 23:50:00|510.89|508.09|512.95|510.15|513.63|510.83|510.81|508.01|0
1657670100000|2022-07-12 23:55:00|513.12|510.32|512.94|510.14|513.46|510.66|512.6|509.8|0
1657670400000|2022-07-13 00:00:00|512.43|509.63|510.37|507.57|512.94|510.14|509.18|506.38|0
1657670700000|2022-07-13 00:05:00|510.03|507.23|511.06|508.26|511.4|508.6|510.03|507.23|0
1657671000000|2022-07-13 00:10:00|511.23|508.43|511.23|508.43|513.8|511|511.23|508.43|0
1657671300000|2022-07-13 00:15:00|510.97|508.17|510.54|507.74|511.91|509.11|509.86|507.06|0
1657671600000|2022-07-13 00:20:00|511.05|508.25|510.63|507.83|511.22|508.42|509.51|506.71|0
1657671900000|2022-07-13 00:25:00|510.54|507.74|511.22|508.42|511.56|508.76|509.94|507.14|0
1657672200000|2022-07-13 00:30:00|511.39|508.59|510.88|508.08|512.25|509.45|509.85|507.05|0
1657672500000|2022-07-13 00:35:00|510.79|507.99|508.4|505.6|511.56|508.76|508.31|505.51|0
1657672800000|2022-07-13 00:40:00|508.48|505.68|508.31|505.51|509.34|506.54|507.97|505.17|0
1657673100000|2022-07-13 00:45:00|508.4|505.6|509.33|506.53|509.5|506.7|507.63|504.83|0
1657673400000|2022-07-13 00:50:00|509.42|506.62|509.42|506.62|509.76|506.96|508.82|506.02|0
1657673700000|2022-07-13 00:55:00|509.76|506.96|508.99|506.19|509.76|506.96|507.97|505.17|0
1657674000000|2022-07-13 01:00:00|508.91|506.11|506.6|503.8|508.99|506.19|506.01|503.21|0
1657674300000|2022-07-13 01:05:00|506.43|503.63|506.09|503.29|506.6|503.8|505.24|502.44|0
1657674600000|2022-07-13 01:10:00|506.18|503.38|506.94|504.14|507.62|504.82|505.92|503.12|0
1657674900000|2022-07-13 01:15:00|506.77|503.97|508.81|506.01|508.98|506.18|506.51|503.71|0
1657675200000|2022-07-13 01:20:00|508.98|506.18|510.27|507.47|510.27|507.47|508.47|505.67|0
1657675500000|2022-07-13 01:25:00|510.61|507.81|510.17|507.37|510.86|508.06|509.49|506.69|0
1657675800000|2022-07-13 01:30:00|510|507.2|510.43|507.63|511.37|508.57|509.32|506.52|0
1657676100000|2022-07-13 01:35:00|510.34|507.54|512.66|509.86|512.74|509.94|510.34|507.54|0
1657676400000|2022-07-13 01:40:00|512.57|509.77|513.25|510.45|513.94|511.14|511.46|508.66|0
1657676700000|2022-07-13 01:45:00|513.34|510.54|511.97|509.17|513.94|511.14|511.02|508.22|0
1657677000000|2022-07-13 01:50:00|511.88|509.08|511.97|509.17|513.25|510.45|511.02|508.22|0
1657677300000|2022-07-13 01:55:00|511.88|509.08|512.31|509.51|512.73|509.93|511.28|508.48|0
1657677600000|2022-07-13 02:00:00|512.22|509.42|510.33|507.53|512.22|509.42|509.91|507.11|0
1657677900000|2022-07-13 02:05:00|510.16|507.36|511.87|509.07|512.05|509.25|509.99|507.19|0
1657678200000|2022-07-13 02:10:00|512.04|509.24|511.7|508.9|512.04|509.24|510.33|507.53|0
1657678500000|2022-07-13 02:15:00|511.87|509.07|512.47|509.67|513.07|510.27|511.87|509.07|0
1657678800000|2022-07-13 02:20:00|512.56|509.76|512.47|509.67|513.07|510.27|510.84|508.04|0
1657679100000|2022-07-13 02:25:00|512.38|509.58|512.38|509.58|513.16|510.36|511.87|509.07|0
1657679400000|2022-07-13 02:30:00|512.55|509.75|510.84|508.04|512.55|509.75|510.67|507.87|0
1657679700000|2022-07-13 02:35:00|510.67|507.87|508.96|506.16|511.52|508.72|508.79|505.99|0
1657680000000|2022-07-13 02:40:00|508.79|505.99|509.81|507.01|509.98|507.18|508.79|505.99|0
1657680300000|2022-07-13 02:45:00|509.73|506.93|508.1|505.3|510.15|507.35|507.93|505.13|0
1657680600000|2022-07-13 02:50:00|507.93|505.13|507.76|504.96|508.61|505.81|507.76|504.96|0
1657680900000|2022-07-13 02:55:00|507.93|505.13|507.84|505.04|508.44|505.64|507.24|504.44|0
1657681200000|2022-07-13 03:00:00|507.58|504.78|508.35|505.55|508.61|505.81|507.41|504.61|0
1657681500000|2022-07-13 03:05:00|508.26|505.46|507.92|505.12|508.61|505.81|507.75|504.95|0
1657681800000|2022-07-13 03:10:00|508.09|505.29|508.01|505.21|508.43|505.63|507.92|505.12|0
1657682100000|2022-07-13 03:15:00|507.92|505.12|508.43|505.63|508.86|506.06|507.24|504.44|0
1657682400000|2022-07-13 03:20:00|508.26|505.46|506.89|504.09|508.26|505.46|506.89|504.09|0
1657682700000|2022-07-13 03:25:00|507.06|504.26|507.92|505.12|508.09|505.29|506.89|504.09|0
1657683000000|2022-07-13 03:30:00|507.83|505.03|506.21|503.41|507.83|505.03|506.04|503.24|0
1657683300000|2022-07-13 03:35:00|505.87|503.07|506.21|503.41|506.72|503.92|505.7|502.9|0
1657683600000|2022-07-13 03:40:00|506.04|503.24|506.04|503.24|506.72|503.92|505.7|502.9|0
1657683900000|2022-07-13 03:45:00|506.21|503.41|506.55|503.75|506.55|503.75|505.87|503.07|0
1657684200000|2022-07-13 03:50:00|506.72|503.92|506.88|504.08|507.57|504.77|506.46|503.66|0
1657684500000|2022-07-13 03:55:00|507.05|504.25|507.39|504.59|507.74|504.94|506.71|503.91|0
1657684800000|2022-07-13 04:00:00|507.31|504.51|508.16|505.36|508.42|505.62|507.22|504.42|0
1657685100000|2022-07-13 04:05:00|508.25|505.45|508.59|505.79|508.76|505.96|508.07|505.27|0
1657685400000|2022-07-13 04:10:00|508.5|505.7|508.58|505.78|508.76|505.96|508.07|505.27|0
1657685700000|2022-07-13 04:15:00|508.41|505.61|508.24|505.44|508.58|505.78|508.07|505.27|0
1657686000000|2022-07-13 04:20:00|508.07|505.27|507.9|505.1|508.07|505.27|507.39|504.59|0
1657686300000|2022-07-13 04:25:00|508.07|505.27|507.38|504.58|508.07|505.27|507.21|504.41|0
1657686600000|2022-07-13 04:30:00|507.21|504.41|508.15|505.35|508.92|506.12|507.21|504.41|0
1657686900000|2022-07-13 04:35:00|508.06|505.26|507.98|505.18|508.75|505.95|507.89|505.09|0
1657687200000|2022-07-13 04:40:00|507.89|505.09|507.89|505.09|508.06|505.26|507.21|504.41|0
1657687500000|2022-07-13 04:45:00|507.81|505.01|508.23|505.43|508.4|505.6|507.81|505.01|0
1657687800000|2022-07-13 04:50:00|508.4|505.6|508.57|505.77|508.83|506.03|507.72|504.92|0
1657688100000|2022-07-13 04:55:00|508.74|505.94|508.4|505.6|509.08|506.28|508.06|505.26|0
1657688400000|2022-07-13 05:00:00|508.49|505.69|508.06|505.26|509.17|506.37|507.29|504.49|0
1657688700000|2022-07-13 05:05:00|508.23|505.43|508.74|505.94|508.91|506.11|508.05|505.25|0
1657689000000|2022-07-13 05:10:00|508.91|506.11|509.08|506.28|509.42|506.62|508.56|505.76|0
1657689300000|2022-07-13 05:15:00|509.25|506.45|509.07|506.27|509.76|506.96|508.73|505.93|0
1657689600000|2022-07-13 05:20:00|508.9|506.1|508.9|506.1|510.27|507.47|508.9|506.1|0
1657689900000|2022-07-13 05:25:00|508.82|506.02|507.88|505.08|509.41|506.61|507.54|504.74|0
1657690200000|2022-07-13 05:30:00|508.22|505.42|510.44|507.64|510.44|507.64|508.22|505.42|0
1657690500000|2022-07-13 05:35:00|510.27|507.47|508.9|506.1|510.27|507.47|508.9|506.1|0
1657690800000|2022-07-13 05:40:00|508.73|505.93|508.98|506.18|509.58|506.78|508.55|505.75|0
1657691100000|2022-07-13 05:45:00|509.06|506.26|508.21|505.41|509.41|506.61|508.21|505.41|0
1657691400000|2022-07-13 05:50:00|508.38|505.58|508.21|505.41|508.89|506.09|507.87|505.07|0
1657691700000|2022-07-13 05:55:00|507.87|505.07|508.38|505.58|508.55|505.75|507.87|505.07|0
1657692000000|2022-07-13 06:00:00|508.55|505.75|508.64|505.84|509.06|506.26|507.53|504.73|0
1657692300000|2022-07-13 06:05:00|508.89|506.09|509.4|506.6|509.74|506.94|508.2|505.4|0
1657692600000|2022-07-13 06:10:00|509.57|506.77|509.91|507.11|511.11|508.31|508.71|505.91|0
1657692900000|2022-07-13 06:15:00|510.08|507.28|510.25|507.45|511.88|509.08|509.91|507.11|0
1657693200000|2022-07-13 06:20:00|510.08|507.28|510.25|507.45|510.42|507.62|509.39|506.59|0
1657693500000|2022-07-13 06:25:00|510.42|507.62|508.37|505.57|510.76|507.96|508.29|505.49|0
1657693800000|2022-07-13 06:30:00|508.46|505.66|509.05|506.25|509.56|506.76|508.2|505.4|0
1657694100000|2022-07-13 06:35:00|509.14|506.34|507.68|504.88|509.22|506.42|507.34|504.54|0
1657694400000|2022-07-13 06:40:00|507.51|504.71|504.45|501.65|507.51|504.71|504.28|501.48|0
1657694700000|2022-07-13 06:45:00|504.28|501.48|502.92|500.12|504.96|502.16|502.08|499.28|0
1657695000000|2022-07-13 06:50:00|502.84|500.04|504.11|501.31|504.96|502.16|501.91|499.11|0
1657695300000|2022-07-13 06:55:00|503.77|500.97|503.6|500.8|504.36|501.56|502.75|499.95|0
1657695600000|2022-07-13 07:00:00|504.11|501.31|504.87|502.07|505.97|503.17|503.68|500.88|0
1657695900000|2022-07-13 07:05:00|505.09|502.69|506.28|503.88|506.96|504.56|504.58|502.18|0
1657696200000|2022-07-13 07:10:00|506.03|503.63|506.71|504.31|506.96|504.56|504.75|502.35|0
1657696500000|2022-07-13 07:15:00|506.62|504.22|508.41|506.01|510.37|507.97|506.62|504.22|0
1657696800000|2022-07-13 07:20:00|508.66|506.26|508.66|506.26|509.69|507.29|508.32|505.92|0
1657697100000|2022-07-13 07:25:00|508.75|506.35|509.6|507.2|510.54|508.14|507.81|505.41|0
1657697400000|2022-07-13 07:30:00|509.68|507.28|507.98|505.58|510.71|508.31|507.46|505.06|0
1657697700000|2022-07-13 07:35:00|508.06|505.66|509.94|507.54|511.05|508.65|507.89|505.49|0
1657698000000|2022-07-13 07:40:00|509.6|507.2|511.39|508.99|511.9|509.5|509.34|506.94|0
1657698300000|2022-07-13 07:45:00|511.73|509.33|511.39|508.99|513.53|511.13|511.22|508.82|0
1657698600000|2022-07-13 07:50:00|511.48|509.08|512.07|509.67|512.76|510.36|511.48|509.08|0
1657698900000|2022-07-13 07:55:00|512.41|510.01|512.58|510.18|513.44|511.04|512.07|509.67|0
1657699200000|2022-07-13 08:00:00|512.76|510.36|511.55|509.15|513.78|511.38|510.87|508.47|0
1657699500000|2022-07-13 08:05:00|511.47|509.07|513.44|511.04|515.33|512.93|511.04|508.64|0
1657699800000|2022-07-13 08:10:00|513.09|510.69|513.78|511.38|514.12|511.72|512.92|510.52|0
1657700100000|2022-07-13 08:15:00|513.87|511.47|510.95|508.55|514.12|511.72|510.52|508.12|0
1657700400000|2022-07-13 08:20:00|511.04|508.64|510.35|507.95|511.38|508.98|510.27|507.87|0
1657700700000|2022-07-13 08:25:00|510.52|508.12|509.32|506.92|510.52|508.12|509.15|506.75|0
1657701000000|2022-07-13 08:30:00|509.49|507.09|507.44|505.04|509.66|507.26|507.1|504.7|0
1657701300000|2022-07-13 08:35:00|507.36|504.96|505.91|503.51|507.53|505.13|505.91|503.51|0
1657701600000|2022-07-13 08:40:00|506.08|503.68|507.61|505.21|507.78|505.38|506.08|503.68|0
1657701900000|2022-07-13 08:45:00|507.53|505.13|505.4|503|507.7|505.3|504.72|502.32|0
1657702200000|2022-07-13 08:50:00|505.57|503.17|504.89|502.49|505.74|503.34|504.63|502.23|0
1657702500000|2022-07-13 08:55:00|504.72|502.32|503.02|500.62|505.23|502.83|502.68|500.28|0
1657702800000|2022-07-13 09:00:00|503.28|500.88|503.27|500.87|504.46|502.06|502.85|500.45|0
1657703100000|2022-07-13 09:05:00|503.36|500.96|504.37|501.97|505.05|502.65|503.35|500.95|0
1657703400000|2022-07-13 09:10:00|504.54|502.14|504.8|502.4|505.39|502.99|503.86|501.46|0
1657703700000|2022-07-13 09:15:00|504.88|502.48|505.05|502.65|505.39|502.99|503.86|501.46|0
1657704000000|2022-07-13 09:20:00|505.22|502.82|505.05|502.65|505.22|502.82|503.69|501.29|0
1657704300000|2022-07-13 09:25:00|505.22|502.82|503.18|500.78|505.39|502.99|503.18|500.78|0
1657704600000|2022-07-13 09:30:00|503.27|500.87|503.6|501.2|504.36|501.96|503.18|500.78|0
1657704900000|2022-07-13 09:35:00|503.43|501.03|504.02|501.62|504.53|502.13|503.43|501.03|0
1657705200000|2022-07-13 09:40:00|504.19|501.79|506.06|503.66|506.23|503.83|503.94|501.54|0
1657705500000|2022-07-13 09:45:00|505.89|503.49|505.64|503.24|506.15|503.75|505.21|502.81|0
1657705800000|2022-07-13 09:50:00|505.55|503.15|505.38|502.98|506.66|504.26|505.04|502.64|0
1657706100000|2022-07-13 09:55:00|505.55|503.15|506.05|503.65|506.06|503.66|505.29|502.89|0
1657706400000|2022-07-13 10:00:00|506.22|503.82|506.39|503.99|507.08|504.68|505.46|503.06|0
1657706700000|2022-07-13 10:05:00|506.31|503.91|506.39|503.99|506.56|504.16|505.88|503.48|0
1657707000000|2022-07-13 10:10:00|506.48|504.08|506.56|504.16|507.07|504.67|506.05|503.65|0
1657707300000|2022-07-13 10:15:00|506.39|503.99|506.39|503.99|506.39|503.99|505.71|503.31|0
1657707600000|2022-07-13 10:20:00|506.31|503.91|506.39|503.99|506.73|504.33|505.88|503.48|0
1657707900000|2022-07-13 10:25:00|506.48|504.08|507.41|505.01|508.09|505.69|506.39|503.99|0
1657708200000|2022-07-13 10:30:00|507.58|505.18|508.01|505.61|508.6|506.2|507.58|505.18|0
1657708500000|2022-07-13 10:35:00|507.92|505.52|507.92|505.52|509.96|507.56|507.66|505.26|0
1657708800000|2022-07-13 10:40:00|508.09|505.69|506.72|504.32|508.09|505.69|506.55|504.15|0
1657709100000|2022-07-13 10:45:00|506.89|504.49|507.23|504.83|507.23|504.83|506.21|503.81|0
1657709400000|2022-07-13 10:50:00|507.06|504.66|507.66|505.26|507.66|505.26|506.55|504.15|0
1657709700000|2022-07-13 10:55:00|507.74|505.34|506.55|504.15|508.25|505.85|506.55|504.15|0
1657710000000|2022-07-13 11:00:00|506.46|504.06|507.05|504.65|507.91|505.51|506.46|504.06|0
1657710300000|2022-07-13 11:05:00|507.14|504.74|506.03|503.63|507.91|505.51|505.86|503.46|0
1657710600000|2022-07-13 11:10:00|506.12|503.72|504.5|502.1|506.37|503.97|503.82|501.42|0
1657710900000|2022-07-13 11:15:00|504.67|502.27|505.01|502.61|505.18|502.78|504.16|501.76|0
1657711200000|2022-07-13 11:20:00|504.93|502.53|507.82|505.42|507.9|505.5|504.59|502.19|0
1657711500000|2022-07-13 11:25:00|507.56|505.16|507.48|505.08|507.99|505.59|506.37|503.97|0
1657711800000|2022-07-13 11:30:00|507.65|505.25|506.53|504.13|508.24|505.84|506.36|503.96|0
1657712100000|2022-07-13 11:35:00|506.36|503.96|505.85|503.45|507.04|504.64|505.85|503.45|0
1657712400000|2022-07-13 11:40:00|505.68|503.28|504.15|501.75|505.68|503.28|503.64|501.24|0
1657712700000|2022-07-13 11:45:00|504.24|501.84|503.3|500.9|504.32|501.92|502.79|500.39|0
1657713000000|2022-07-13 11:50:00|503.13|500.73|503.18|500.78|505.35|502.95|503.13|500.73|0
1657713300000|2022-07-13 11:55:00|503.27|500.87|503.01|500.61|503.69|501.29|502|499.6|0
1657713600000|2022-07-13 12:00:00|503.1|500.7|500.22|497.82|504.03|501.63|498.28|495.88|0
1657713900000|2022-07-13 12:05:00|500.13|497.73|500.81|498.41|500.98|498.58|500.13|497.73|0
1657714200000|2022-07-13 12:10:00|501.15|498.75|502.33|499.93|503.35|500.95|500.81|498.41|0
1657714500000|2022-07-13 12:15:00|502.16|499.76|500.97|498.57|502.84|500.44|500.97|498.57|0
1657714800000|2022-07-13 12:20:00|500.64|498.24|499.96|497.56|500.64|498.24|498.78|496.38|0
1657715100000|2022-07-13 12:25:00|499.62|497.22|486.55|484.15|501.4|499|480.01|477.61|0
1657715400000|2022-07-13 12:30:00|501.74|499.34|551.36|548.96|555.22|552.82|501.74|499.34|0
1657715700000|2022-07-13 12:35:00|551.89|549.49|553.33|550.93|555.58|553.18|548.67|546.27|0
1657716000000|2022-07-13 12:40:00|553.15|550.75|554.94|552.54|558.37|555.97|550.64|548.24|0
1657716300000|2022-07-13 12:45:00|555.48|553.08|554.01|551.61|561.44|559.04|552.34|549.94|0
1657716600000|2022-07-13 12:50:00|554.37|551.97|553.29|550.89|556.87|554.47|552.4|550|0
1657716900000|2022-07-13 12:55:00|553.12|550.72|549.91|547.51|556.51|554.11|549.37|546.97|0
1657717200000|2022-07-13 13:00:00|550.97|548.57|544.4|542|554.54|552.14|544.4|542|0
1657717500000|2022-07-13 13:05:00|544.58|542.18|546.35|543.95|550.79|548.39|544.4|542|0
1657717800000|2022-07-13 13:10:00|546.17|543.77|545.86|543.46|548.66|546.26|544.22|541.82|0
1657718100000|2022-07-13 13:15:00|546.03|543.63|551.18|548.78|551.89|549.49|543.73|541.33|0
1657718400000|2022-07-13 13:20:00|551|548.6|552.96|550.56|554.75|552.35|549.5|547.1|0
1657718700000|2022-07-13 13:25:00|552.78|550.38|554.03|551.63|555.28|552.88|551.71|549.31|0
1657719000000|2022-07-13 13:30:00|553.5|551.1|546.55|544.15|556.54|554.14|545.13|542.73|0
1657719300000|2022-07-13 13:35:00|545.84|543.44|533.66|531.26|550.65|548.25|533.66|531.26|0
1657719600000|2022-07-13 13:40:00|533.84|531.44|541.46|539.06|541.99|539.59|533.66|531.26|0
1657719900000|2022-07-13 13:45:00|540.31|537.91|531.42|529.02|547.32|544.92|531.42|529.02|0
1657720200000|2022-07-13 13:50:00|531.25|528.85|533.05|530.65|536.16|533.76|531.07|528.67|0
1657720500000|2022-07-13 13:55:00|532.87|530.47|532.87|530.47|537.81|535.41|530.59|528.19|0
1657720800000|2022-07-13 14:00:00|533.4|531|536.04|533.64|542.59|540.19|531.64|529.24|0
1657721100000|2022-07-13 14:05:00|536.22|533.82|541.52|539.12|543.3|540.9|533.57|531.17|0
1657721400000|2022-07-13 14:10:00|541.88|539.48|538.68|536.28|543.3|540.9|535.86|533.46|0
1657721700000|2022-07-13 14:15:00|538.85|536.45|546.86|544.46|547.04|544.64|538.14|535.74|0
1657722000000|2022-07-13 14:20:00|547.39|544.99|548.71|546.31|549.96|547.56|544.43|542.03|0
1657722300000|2022-07-13 14:25:00|548.35|545.95|540.53|538.13|549.24|546.84|540.53|538.13|0
1657722600000|2022-07-13 14:30:00|541.59|539.19|532.24|529.84|543.19|540.79|529.97|527.57|0
1657722900000|2022-07-13 14:35:00|531.37|528.97|529.04|526.64|534.91|532.51|528.22|525.82|0
1657723200000|2022-07-13 14:40:00|529.39|526.99|519.1|516.7|530.1|527.7|519.1|516.7|0
1657723500000|2022-07-13 14:45:00|518.5|516.1|519.97|517.57|521.18|518.78|517.54|515.14|0
1657723800000|2022-07-13 14:50:00|519.62|517.22|519.52|517.12|520.31|517.91|513.46|511.06|0
1657724100000|2022-07-13 14:55:00|519.35|516.95|517.61|515.21|519.35|516.95|515.02|512.62|0
1657724400000|2022-07-13 15:00:00|517.44|515.04|518.3|515.9|520.56|518.16|515.88|513.48|0
1657724700000|2022-07-13 15:05:00|517.78|515.38|514.18|511.78|517.78|515.38|508.64|506.24|0
1657725000000|2022-07-13 15:10:00|514.35|511.95|512.28|509.88|514.69|512.29|511|508.6|0
1657725300000|2022-07-13 15:15:00|511.94|509.54|516.93|514.53|517.8|515.4|511.76|509.36|0
1657725600000|2022-07-13 15:20:00|516.42|514.02|518.14|515.74|518.14|515.74|514.34|511.94|0
1657725900000|2022-07-13 15:25:00|518.32|515.92|525.56|523.16|525.56|523.16|518.32|515.92|0
1657726200000|2022-07-13 15:30:00|524.58|522.18|524.7|522.3|524.7|522.3|520.52|518.12|0
1657726500000|2022-07-13 15:35:00|524.87|522.47|524.87|522.47|525.74|523.34|523.65|521.25|0
1657726800000|2022-07-13 15:40:00|525.04|522.64|526.62|524.22|527.14|524.74|523.47|521.07|0
1657727100000|2022-07-13 15:45:00|527.49|525.09|524.69|522.29|529.07|526.67|524.61|522.21|0
1657727400000|2022-07-13 15:50:00|524.52|522.12|522.42|520.02|524.87|522.47|518.78|516.38|0
1657727700000|2022-07-13 15:55:00|522.6|520.2|523.47|521.07|523.64|521.24|521.03|518.63|0
1657728000000|2022-07-13 16:00:00|523.12|520.72|518.95|516.55|524.69|522.29|518.77|516.37|0
1657728300000|2022-07-13 16:05:00|519.12|516.72|517.56|515.16|519.99|517.59|516.18|513.78|0
1657728600000|2022-07-13 16:10:00|517.73|515.33|522.42|520.02|522.95|520.55|517.73|515.33|0
1657728900000|2022-07-13 16:15:00|522.77|520.37|521.03|518.63|523.82|521.42|521.03|518.63|0
1657729200000|2022-07-13 16:20:00|520.86|518.46|518.6|516.2|523.12|520.72|518.26|515.86|0
1657729500000|2022-07-13 16:25:00|518.78|516.38|516.53|514.13|519.99|517.59|516.01|513.61|0
1657729800000|2022-07-13 16:30:00|516.35|513.95|513.51|511.11|518.08|515.68|512.3|509.9|0
1657730100000|2022-07-13 16:35:00|514.03|511.63|511.98|509.58|515.94|513.54|511.98|509.58|0
1657730400000|2022-07-13 16:40:00|511.63|509.23|513.61|511.21|515.25|512.85|511.63|509.23|0
1657730700000|2022-07-13 16:45:00|513.87|511.47|513.01|510.61|515.42|513.02|512.32|509.92|0
1657731000000|2022-07-13 16:50:00|513.18|510.78|510.25|507.85|514.56|512.16|509.91|507.51|0
1657731300000|2022-07-13 16:55:00|509.74|507.34|508.36|505.96|511.97|509.57|508.36|505.96|0
1657731600000|2022-07-13 17:00:00|508.19|505.79|504|501.6|510.94|508.54|501.87|499.47|0
1657731900000|2022-07-13 17:05:00|503.75|501.35|506.48|504.08|507.85|505.45|502.04|499.64|0
1657732200000|2022-07-13 17:10:00|506.82|504.42|504.61|502.21|507.5|505.1|504.08|501.68|0
1657732500000|2022-07-13 17:15:00|504.27|501.87|512.8|510.4|514.01|511.61|504.27|501.87|0
1657732800000|2022-07-13 17:20:00|512.63|510.23|510.23|507.83|514.18|511.78|510.23|507.83|0
1657733100000|2022-07-13 17:25:00|510.4|508|510.4|508|513.32|510.92|510.06|507.66|0
1657733400000|2022-07-13 17:30:00|510.57|508.17|512.63|510.23|514.52|512.12|510.57|508.17|0
1657733700000|2022-07-13 17:35:00|512.8|510.4|515.55|513.15|515.89|513.49|512.45|510.05|0
1657734000000|2022-07-13 17:40:00|515.72|513.32|511.59|509.19|515.72|513.32|510.91|508.51|0
1657734300000|2022-07-13 17:45:00|511.08|508.68|509.03|506.63|512.28|509.88|508.51|506.11|0
1657734600000|2022-07-13 17:50:00|508.86|506.46|511.25|508.85|511.25|508.85|508|505.6|0
1657734900000|2022-07-13 17:55:00|511.76|509.36|509.54|507.14|512.28|509.88|509.02|506.62|0
1657735200000|2022-07-13 18:00:00|509.71|507.31|524.71|522.31|525.06|522.66|509.71|507.31|0
1657735500000|2022-07-13 18:05:00|525.23|522.83|523.2|520.8|525.23|522.83|519.68|517.28|0
1657735800000|2022-07-13 18:10:00|523.03|520.63|517.66|515.26|523.55|521.15|517.49|515.09|0
1657736100000|2022-07-13 18:15:00|517.83|515.43|517.31|514.91|522.33|519.93|517.14|514.74|0
1657736400000|2022-07-13 18:20:00|517.66|515.26|514.9|512.5|520.25|517.85|513.86|511.46|0
1657736700000|2022-07-13 18:25:00|514.38|511.98|510.23|507.83|517.48|515.08|510.06|507.66|0
1657737000000|2022-07-13 18:30:00|510.06|507.66|506.12|503.72|510.4|508|505.77|503.37|0
1657737300000|2022-07-13 18:35:00|505.77|503.37|504.92|502.52|508.17|505.77|504.58|502.18|0
1657737600000|2022-07-13 18:40:00|504.75|502.35|507.14|504.74|507.14|504.74|503.72|501.32|0
1657737900000|2022-07-13 18:45:00|506.45|504.05|508.29|505.89|508.39|505.99|504.41|502.01|0
1657738200000|2022-07-13 18:50:00|508.12|505.72|509.15|506.75|509.32|506.92|505.04|502.64|0
1657738500000|2022-07-13 18:55:00|509.32|506.92|503.5|501.1|512.24|509.84|503.16|500.76|0
1657738800000|2022-07-13 19:00:00|503.33|500.93|504.01|501.61|507.09|504.69|502.65|500.25|0
1657739100000|2022-07-13 19:05:00|504.1|501.7|509.92|507.52|512.23|509.83|504.01|501.61|0
1657739400000|2022-07-13 19:10:00|510.34|507.94|506.91|504.51|510.69|508.29|506.06|503.66|0
1657739700000|2022-07-13 19:15:00|507.08|504.68|505.89|503.49|508.8|506.4|505.54|503.14|0
1657740000000|2022-07-13 19:20:00|505.71|503.31|507.42|505.02|508.62|506.22|505.03|502.63|0
1657740300000|2022-07-13 19:25:00|507.59|505.19|510.85|508.45|511.2|508.8|507.59|505.19|0
1657740600000|2022-07-13 19:30:00|511.2|508.8|516.54|514.14|516.71|514.31|509.82|507.42|0
1657740900000|2022-07-13 19:35:00|515.2|512.8|512.34|509.94|516.83|514.43|511.99|509.59|0
1657741200000|2022-07-13 19:40:00|512.68|510.28|516.83|514.43|517.35|514.95|512.68|510.28|0
1657741500000|2022-07-13 19:45:00|517|514.6|516.48|514.08|518.74|516.34|515.62|513.22|0
1657741800000|2022-07-13 19:50:00|517.52|515.12|515.79|513.39|519.78|517.38|514.75|512.35|0
1657742100000|2022-07-13 19:55:00|515.88|513.48|519.77|517.37|520.12|517.72|513.54|511.14|0
1657742400000|2022-07-13 20:00:00|520.47|518.07|520.12|517.72|521.16|518.76|519.25|516.85|0
1657742700000|2022-07-13 20:05:00|520.29|517.89|521.51|519.11|522.03|519.63|519.95|517.55|0
1657743000000|2022-07-13 20:10:00|521.16|518.76|523.6|521.2|523.6|521.2|520.46|518.06|0
1657743300000|2022-07-13 20:15:00|523.45|520.65|525.02|522.22|525.02|522.22|523.1|520.3|0
1657743600000|2022-07-13 20:20:00|525.2|522.4|524.84|522.04|525.37|522.57|524.67|521.87|0
1657743900000|2022-07-13 20:25:00|525.19|522.39|524.32|521.52|525.72|522.92|524.32|521.52|0
1657744200000|2022-07-13 20:30:00|524.49|521.69|524.32|521.52|524.49|521.69|523.97|521.17|0
1657744500000|2022-07-13 20:35:00|524.14|521.34|524.84|522.04|525.54|522.74|524.14|521.34|0
1657744800000|2022-07-13 20:40:00|524.76|521.96|525.54|522.74|525.54|522.74|524.49|521.69|0
1657745100000|2022-07-13 20:45:00|525.36|522.56|525.89|523.09|526.24|523.44|525.19|522.39|0
1657745400000|2022-07-13 20:50:00|525.71|522.91|525.01|522.21|526.23|523.43|524.84|522.04|0
1657745700000|2022-07-13 20:55:00|525.18|522.38|526.42|523.62|526.94|524.14|524.31|521.51|0
1657746000000|2022-07-13 21:00:00|526.66|523.86|526.7|523.9|526.81|524.01|526.66|523.86|0
1657746300000|2022-07-13 21:05:00|526.78|523.98|526.75|523.95|526.78|523.98|526.67|523.87|0
1657746600000|2022-07-13 21:10:00|526.78|523.98|527.16|524.36|527.46|524.66|526.78|523.98|0
1657746900000|2022-07-13 21:15:00|527.18|524.38|527.33|524.53|527.51|524.71|527.18|524.38|0
1657747200000|2022-07-13 21:20:00|527.21|524.41|527.31|524.51|527.35|524.55|527.08|524.28|0
1657747500000|2022-07-13 21:25:00|527.08|524.28|527.08|524.28|527.16|524.36|527.05|524.25|0
1657747800000|2022-07-13 21:30:00|527.1|524.3|527.2|524.4|527.2|524.4|526.95|524.15|0
1657748100000|2022-07-13 21:35:00|527.23|524.43|527.15|524.35|527.23|524.43|527.08|524.28|0
1657748400000|2022-07-13 21:40:00|527.08|524.28|527.08|524.28|527.08|524.28|527.08|524.28|0
1657748700000|2022-07-13 21:45:00|527.07|524.27|527.05|524.25|527.15|524.35|526.95|524.15|0
1657749000000|2022-07-13 21:50:00|527.07|524.27|527.12|524.32|527.12|524.32|527.04|524.24|0
1657749300000|2022-07-13 21:55:00|527.09|524.29|527.15|524.35|527.3|524.5|527.07|524.27|0
1657749600000|2022-07-13 22:00:00|527.62|524.82|527.7|524.9|528.67|525.87|526.66|523.86|0
1657749900000|2022-07-13 22:05:00|527.97|525.17|529.8|527|530.15|527.35|527.88|525.08|0
1657750200000|2022-07-13 22:10:00|529.89|527.09|529.02|526.22|529.98|527.18|528.93|526.13|0
1657750500000|2022-07-13 22:15:00|529.1|526.3|528.57|525.77|529.1|526.3|528.14|525.34|0
1657750800000|2022-07-13 22:20:00|528.4|525.6|528.75|525.95|529.27|526.47|528.22|525.42|0
1657751100000|2022-07-13 22:25:00|528.57|525.77|528.75|525.95|530.06|527.26|528.57|525.77|0
1657751400000|2022-07-13 22:30:00|528.92|526.12|531.72|528.92|531.72|528.92|528.75|525.95|0
1657751700000|2022-07-13 22:35:00|531.55|528.75|534.53|531.73|534.71|531.91|531.55|528.75|0
1657752000000|2022-07-13 22:40:00|534.18|531.38|534.88|532.08|534.88|532.08|533.3|530.5|0
1657752300000|2022-07-13 22:45:00|534.71|531.91|534.62|531.82|535.94|533.14|533.65|530.85|0
1657752600000|2022-07-13 22:50:00|534.53|531.73|533.82|531.02|534.53|531.73|532.77|529.97|0
1657752900000|2022-07-13 22:55:00|533.74|530.94|533.74|530.94|534.09|531.29|533.3|530.5|0
1657753200000|2022-07-13 23:00:00|533.65|530.85|532.41|529.61|534|531.2|531.54|528.74|0
1657753500000|2022-07-13 23:05:00|532.59|529.79|532.41|529.61|533.29|530.49|532.33|529.53|0
1657753800000|2022-07-13 23:10:00|532.59|529.79|536.11|533.31|536.28|533.48|532.59|529.79|0
1657754100000|2022-07-13 23:15:00|536.28|533.48|536.99|534.19|536.99|534.19|535.75|532.95|0
1657754400000|2022-07-13 23:20:00|536.81|534.01|535.22|532.42|536.99|534.19|535.05|532.25|0
1657754700000|2022-07-13 23:25:00|535.05|532.25|536.28|533.48|536.46|533.66|534.96|532.16|0
1657755000000|2022-07-13 23:30:00|536.46|533.66|535.75|532.95|536.46|533.66|534.87|532.07|0
1657755300000|2022-07-13 23:35:00|535.66|532.86|539.81|537.01|539.81|537.01|535.57|532.77|0
1657755600000|2022-07-13 23:40:00|539.72|536.92|539.72|536.92|541.23|538.43|539.63|536.83|0
1657755900000|2022-07-13 23:45:00|539.81|537.01|539.98|537.18|540.87|538.07|539.63|536.83|0
1657756200000|2022-07-13 23:50:00|539.9|537.1|539.01|536.21|540.16|537.36|538.21|535.41|0
1657756500000|2022-07-13 23:55:00|538.92|536.12|538.74|535.94|539.01|536.21|538.21|535.41|0
1657756800000|2022-07-14 00:00:00|538.92|536.12|536.09|533.29|541.04|538.24|535.92|533.12|0
1657757100000|2022-07-14 00:05:00|535.74|532.94|535.74|532.94|536.62|533.82|535.39|532.59|0
1657757400000|2022-07-14 00:10:00|535.56|532.76|535.38|532.58|536.62|533.82|535.21|532.41|0
1657757700000|2022-07-14 00:15:00|535.74|532.94|533.19|530.39|535.74|532.94|532.74|529.94|0
1657758000000|2022-07-14 00:20:00|533.27|530.47|533.97|531.17|534.15|531.35|532.21|529.41|0
1657758300000|2022-07-14 00:25:00|533.8|531|534.15|531.35|534.85|532.05|533.27|530.47|0
1657758600000|2022-07-14 00:30:00|534.32|531.52|534.14|531.34|534.5|531.7|532.91|530.11|0
1657758900000|2022-07-14 00:35:00|534.06|531.26|534.14|531.34|535.2|532.4|533.62|530.82|0
1657759200000|2022-07-14 00:40:00|533.97|531.17|533.79|530.99|534.14|531.34|532.91|530.11|0
1657759500000|2022-07-14 00:45:00|533.71|530.91|534.14|531.34|535.2|532.4|533.71|530.91|0
1657759800000|2022-07-14 00:50:00|533.96|531.16|533.35|530.55|534.32|531.52|532.73|529.93|0
1657760100000|2022-07-14 00:55:00|533.08|530.28|533.78|530.98|533.79|530.99|532.56|529.76|0
1657760400000|2022-07-14 01:00:00|533.61|530.81|532.73|529.93|534.49|531.69|532.73|529.93|0
1657760700000|2022-07-14 01:05:00|532.9|530.1|532.9|530.1|533.96|531.16|532.9|530.1|0
1657761000000|2022-07-14 01:10:00|532.73|529.93|532.37|529.57|533.25|530.45|531.67|528.87|0
1657761300000|2022-07-14 01:15:00|532.02|529.22|530.88|528.08|532.2|529.4|530.27|527.47|0
1657761600000|2022-07-14 01:20:00|530.79|527.99|529.74|526.94|531.14|528.34|529.04|526.24|0
1657761900000|2022-07-14 01:25:00|530.01|527.21|530.09|527.29|530.27|527.47|529.39|526.59|0
1657762200000|2022-07-14 01:30:00|529.91|527.11|530.44|527.64|531.31|528.51|529.56|526.76|0
1657762500000|2022-07-14 01:35:00|530.61|527.81|530.09|527.29|531.31|528.51|529.65|526.85|0
1657762800000|2022-07-14 01:40:00|530|527.2|530.61|527.81|531.31|528.51|530|527.2|0
1657763100000|2022-07-14 01:45:00|530.53|527.73|531.84|529.04|531.84|529.04|530.18|527.38|0
1657763400000|2022-07-14 01:50:00|531.75|528.95|531.48|528.68|532.89|530.09|531.31|528.51|0
1657763700000|2022-07-14 01:55:00|531.57|528.77|528.94|526.14|531.57|528.77|527.37|524.57|0
1657764000000|2022-07-14 02:00:00|528.5|525.7|528.68|525.88|529.2|526.4|527.98|525.18|0
1657764300000|2022-07-14 02:05:00|528.59|525.79|528.15|525.35|528.85|526.05|527.37|524.57|0
1657764600000|2022-07-14 02:10:00|528.24|525.44|528.32|525.52|528.59|525.79|527.45|524.65|0
1657764900000|2022-07-14 02:15:00|528.5|525.7|529.2|526.4|529.55|526.75|528.15|525.35|0
1657765200000|2022-07-14 02:20:00|529.02|526.22|527.62|524.82|529.11|526.31|527.45|524.65|0
1657765500000|2022-07-14 02:25:00|527.45|524.65|527.8|525|528.15|525.35|527.19|524.39|0
1657765800000|2022-07-14 02:30:00|527.97|525.17|526.4|523.6|528.14|525.34|525.7|522.9|0
1657766100000|2022-07-14 02:35:00|526.31|523.51|524.48|521.68|526.31|523.51|524.13|521.33|0
1657766400000|2022-07-14 02:40:00|524.83|522.03|525.17|522.37|525.7|522.9|523.78|520.98|0
1657766700000|2022-07-14 02:45:00|525.09|522.29|526.04|523.24|526.57|523.77|525|522.2|0
1657767000000|2022-07-14 02:50:00|525.87|523.07|526.91|524.11|526.91|524.11|525.52|522.72|0
1657767300000|2022-07-14 02:55:00|526.74|523.94|526.21|523.41|526.74|523.94|525.87|523.07|0
1657767600000|2022-07-14 03:00:00|526.04|523.24|524.64|521.84|526.21|523.41|524.64|521.84|0
1657767900000|2022-07-14 03:05:00|524.82|522.02|524.12|521.32|525.17|522.37|523.25|520.45|0
1657768200000|2022-07-14 03:10:00|524.04|521.24|524.21|521.41|525.16|522.36|523.69|520.89|0
1657768500000|2022-07-14 03:15:00|524.12|521.32|524.81|522.01|524.81|522.01|524.03|521.23|0
1657768800000|2022-07-14 03:20:00|524.73|521.93|523.24|520.44|524.73|521.93|522.38|519.58|0
1657769100000|2022-07-14 03:25:00|523.16|520.36|521.85|519.05|523.24|520.44|520.99|518.19|0
1657769400000|2022-07-14 03:30:00|521.94|519.14|522.03|519.23|522.72|519.92|521.51|518.71|0
1657769700000|2022-07-14 03:35:00|521.85|519.05|522.72|519.92|522.89|520.09|521.33|518.53|0
1657770000000|2022-07-14 03:40:00|522.64|519.84|521.67|518.87|523.24|520.44|520.46|517.66|0
1657770300000|2022-07-14 03:45:00|521.5|518.7|522.89|520.09|522.89|520.09|521.15|518.35|0
1657770600000|2022-07-14 03:50:00|522.72|519.92|523.24|520.44|523.41|520.61|522.37|519.57|0
1657770900000|2022-07-14 03:55:00|523.58|520.78|523.23|520.43|523.93|521.13|523.06|520.26|0
1657771200000|2022-07-14 04:00:00|522.98|520.18|522.71|519.91|523.06|520.26|522.02|519.22|0
1657771500000|2022-07-14 04:05:00|522.8|520|524.1|521.3|524.45|521.65|522.71|519.91|0
1657771800000|2022-07-14 04:10:00|524.19|521.39|524.62|521.82|524.8|522|523.58|520.78|0
1657772100000|2022-07-14 04:15:00|524.45|521.65|523.58|520.78|524.45|521.65|523.05|520.25|0
1657772400000|2022-07-14 04:20:00|523.75|520.95|523.92|521.12|524.44|521.64|523.75|520.95|0
1657772700000|2022-07-14 04:25:00|523.84|521.04|523.22|520.42|524.1|521.3|522.88|520.08|0
1657773000000|2022-07-14 04:30:00|523.14|520.34|522.35|519.55|523.22|520.42|522.18|519.38|0
1657773300000|2022-07-14 04:35:00|522.27|519.47|522.35|519.55|522.62|519.82|521.75|518.95|0
1657773600000|2022-07-14 04:40:00|522.18|519.38|522.27|519.47|522.35|519.55|522|519.2|0
1657773900000|2022-07-14 04:45:00|522.18|519.38|521.65|518.85|522.35|519.55|520.88|518.08|0
1657774200000|2022-07-14 04:50:00|521.57|518.77|522.52|519.72|522.87|520.07|521.4|518.6|0
1657774500000|2022-07-14 04:55:00|522.35|519.55|522.52|519.72|522.87|520.07|522|519.2|0
1657774800000|2022-07-14 05:00:00|522.26|519.46|521.48|518.68|523.13|520.33|521.13|518.33|0
1657775100000|2022-07-14 05:05:00|521.3|518.5|521.99|519.19|522.17|519.37|520.78|517.98|0
1657775400000|2022-07-14 05:10:00|522.09|519.29|521.82|519.02|522.52|519.72|521.65|518.85|0
1657775700000|2022-07-14 05:15:00|521.99|519.19|522.34|519.54|522.69|519.89|521.13|518.33|0
1657776000000|2022-07-14 05:20:00|522.43|519.63|524.25|521.45|524.6|521.8|522.34|519.54|0
1657776300000|2022-07-14 05:25:00|524.42|521.62|524.25|521.45|525.12|522.32|523.9|521.1|0
1657776600000|2022-07-14 05:30:00|524.17|521.37|523.73|520.93|524.77|521.97|523.55|520.75|0
1657776900000|2022-07-14 05:35:00|523.82|521.02|525.73|522.93|525.73|522.93|523.72|520.92|0
1657777200000|2022-07-14 05:40:00|525.64|522.84|528.43|525.63|528.43|525.63|525.64|522.84|0
1657777500000|2022-07-14 05:45:00|528.61|525.81|528.26|525.46|529.13|526.33|527.91|525.11|0
1657777800000|2022-07-14 05:50:00|528.17|525.37|529.13|526.33|529.65|526.85|527.91|525.11|0
1657778100000|2022-07-14 05:55:00|529.05|526.25|529.04|526.24|529.75|526.95|528.25|525.45|0
1657778400000|2022-07-14 06:00:00|528.78|525.98|530.62|527.82|531.76|528.96|528.25|525.45|0
1657778700000|2022-07-14 06:05:00|530.7|527.9|527.47|524.67|530.88|528.08|527.03|524.23|0
1657779000000|2022-07-14 06:10:00|527.38|524.58|527.02|524.22|528.07|525.27|526.15|523.35|0
1657779300000|2022-07-14 06:15:00|527.2|524.4|530.26|527.46|530.35|527.55|527.2|524.4|0
1657779600000|2022-07-14 06:20:00|530.17|527.37|531.97|529.17|533.11|530.31|529.47|526.67|0
1657779900000|2022-07-14 06:25:00|531.79|528.99|531.44|528.64|532.67|529.87|530.39|527.59|0
1657780200000|2022-07-14 06:30:00|531.97|529.17|533.55|530.75|534.43|531.63|531.26|528.46|0
1657780500000|2022-07-14 06:35:00|533.64|530.84|533.9|531.1|534.6|531.8|533.19|530.39|0
1657780800000|2022-07-14 06:40:00|534.07|531.27|533.01|530.21|534.42|531.62|532.66|529.86|0
1657781100000|2022-07-14 06:45:00|533.19|530.39|530.36|527.56|533.19|530.39|530.01|527.21|0
1657781400000|2022-07-14 06:50:00|530.54|527.74|531.41|528.61|531.41|528.61|530.01|527.21|0
1657781700000|2022-07-14 06:55:00|531.59|528.79|531.59|528.79|532.29|529.49|530.18|527.38|0
1657782000000|2022-07-14 07:00:00|531.41|528.61|532.46|529.66|532.64|529.84|528.96|526.16|0
1657782300000|2022-07-14 07:05:00|532.62|530.22|537.91|535.51|538.08|535.68|532.44|530.04|0
1657782600000|2022-07-14 07:10:00|538.08|535.68|536.16|533.76|538.79|536.39|534.59|532.19|0
1657782900000|2022-07-14 07:15:00|536.25|533.85|532.02|529.62|536.87|534.47|530.44|528.04|0
1657783200000|2022-07-14 07:20:00|531.84|529.44|530.13|527.73|531.93|529.53|530.13|527.73|0
1657783500000|2022-07-14 07:25:00|530.22|527.82|529.95|527.55|531.53|529.13|528.82|526.42|0
1657783800000|2022-07-14 07:30:00|530.22|527.82|532.86|530.46|533.56|531.16|529.08|526.68|0
1657784100000|2022-07-14 07:35:00|532.59|530.19|532.68|530.28|532.94|530.54|528.9|526.5|0
1657784400000|2022-07-14 07:40:00|532.76|530.36|533.11|530.71|534.53|532.13|531.27|528.87|0
1657784700000|2022-07-14 07:45:00|533.21|530.81|536.38|533.98|536.47|534.07|533.03|530.63|0
1657785000000|2022-07-14 07:50:00|536.56|534.16|538.23|535.83|538.94|536.54|535.94|533.54|0
1657785300000|2022-07-14 07:55:00|538.06|535.66|538.94|536.54|539.65|537.25|537.35|534.95|0
1657785600000|2022-07-14 08:00:00|538.86|536.46|535.93|533.53|541.25|538.85|535.23|532.83|0
1657785900000|2022-07-14 08:05:00|535.58|533.18|536.28|533.88|538.23|535.83|535.58|533.18|0
1657786200000|2022-07-14 08:10:00|535.93|533.53|536.64|534.24|537.88|535.48|535.75|533.35|0
1657786500000|2022-07-14 08:15:00|536.81|534.41|537.34|534.94|539.11|536.71|535.75|533.35|0
1657786800000|2022-07-14 08:20:00|537.16|534.76|543.11|540.71|543.11|540.71|537.16|534.76|0
1657787100000|2022-07-14 08:25:00|543.2|540.8|542.49|540.09|543.73|541.33|541.77|539.37|0
1657787400000|2022-07-14 08:30:00|543.11|540.71|544.98|542.58|545.61|543.21|543.11|540.71|0
1657787700000|2022-07-14 08:35:00|544.8|542.4|549.98|547.58|549.98|547.58|543.2|540.8|0
1657788000000|2022-07-14 08:40:00|549.89|547.49|554.28|551.88|554.46|552.06|549.54|547.14|0
1657788300000|2022-07-14 08:45:00|554.82|552.42|553.3|550.9|554.82|552.42|551.41|549.01|0
1657788600000|2022-07-14 08:50:00|553.48|551.08|554.55|552.15|555.45|553.05|552.58|550.18|0
1657788900000|2022-07-14 08:55:00|554.73|552.33|553.65|551.25|555.99|553.59|550.61|548.21|0
1657789200000|2022-07-14 09:00:00|553.47|551.07|552.04|549.64|554.37|551.97|552.04|549.64|0
1657789500000|2022-07-14 09:05:00|551.95|549.55|551.14|548.74|553.11|550.71|551.14|548.74|0
1657789800000|2022-07-14 09:10:00|551.06|548.66|552.13|549.73|552.49|550.09|550.25|547.85|0
1657790100000|2022-07-14 09:15:00|552.22|549.82|551.97|549.57|553.05|550.65|550.53|548.13|0
1657790400000|2022-07-14 09:20:00|552.05|549.65|553.97|551.57|554.6|552.2|550.62|548.22|0
1657790700000|2022-07-14 09:25:00|554.06|551.66|552.17|549.77|554.06|551.66|550.73|548.33|0
1657791000000|2022-07-14 09:30:00|552.26|549.86|552.98|550.58|553.16|550.76|550.19|547.79|0
1657791300000|2022-07-14 09:35:00|552.8|550.4|551.09|548.69|553.78|551.38|550.91|548.51|0
1657791600000|2022-07-14 09:40:00|551|548.6|548.57|546.17|551.63|549.23|547.95|545.55|0
1657791900000|2022-07-14 09:45:00|548.75|546.35|547.86|545.46|548.93|546.53|547.86|545.46|0
1657792200000|2022-07-14 09:50:00|548.04|545.64|546.25|543.85|549.83|547.43|546.25|543.85|0
1657792500000|2022-07-14 09:55:00|546.43|544.03|544.76|542.36|547.03|544.63|544.4|542|0
1657792800000|2022-07-14 10:00:00|544.85|542.45|545.48|543.08|546.19|543.79|544.68|542.28|0
1657793100000|2022-07-14 10:05:00|545.3|542.9|545.65|543.25|545.65|543.25|543.69|541.29|0
1657793400000|2022-07-14 10:10:00|545.83|543.43|547.44|545.04|548.16|545.76|545.12|542.72|0
1657793700000|2022-07-14 10:15:00|547.54|545.14|547.54|545.14|548.34|545.94|546.01|543.61|0
1657794000000|2022-07-14 10:20:00|547.62|545.22|548.07|545.67|548.52|546.12|545.65|543.25|0
1657794300000|2022-07-14 10:25:00|548.34|545.94|547.44|545.04|548.34|545.94|547|544.6|0
1657794600000|2022-07-14 10:30:00|547.35|544.95|546.54|544.14|548.7|546.3|546.36|543.96|0
1657794900000|2022-07-14 10:35:00|546.36|543.96|546|543.6|547.26|544.86|545.38|542.98|0
1657795200000|2022-07-14 10:40:00|546.1|543.7|547.97|545.57|548.25|545.85|545.11|542.71|0
1657795500000|2022-07-14 10:45:00|547.61|545.21|553.49|551.09|553.93|551.53|545.83|543.43|0
1657795800000|2022-07-14 10:50:00|553.39|550.99|553.75|551.35|556.65|554.25|553.39|550.99|0
1657796100000|2022-07-14 10:55:00|552.85|550.45|554.7|552.3|555.29|552.89|551.53|549.13|0
1657796400000|2022-07-14 11:00:00|554.07|551.67|552.27|549.87|554.52|552.12|550.37|547.97|0
1657796700000|2022-07-14 11:05:00|552.17|549.77|553.79|551.39|555.15|552.75|551.73|549.33|0
1657797000000|2022-07-14 11:10:00|554.15|551.75|553.16|550.76|556.32|553.92|552.89|550.49|0
1657797300000|2022-07-14 11:15:00|553.25|550.85|552.8|550.4|554.43|552.03|551.99|549.59|0
1657797600000|2022-07-14 11:20:00|552.89|550.49|553.07|550.67|554.87|552.47|551.99|549.59|0
1657797900000|2022-07-14 11:25:00|553.25|550.85|553.88|551.48|556.32|553.92|553.25|550.85|0
1657798200000|2022-07-14 11:30:00|552.17|549.77|555.05|552.65|557.58|555.18|550.73|548.33|0
1657798500000|2022-07-14 11:35:00|555.41|553.01|556.68|554.28|557.76|555.36|555.32|552.92|0
1657798800000|2022-07-14 11:40:00|557.04|554.64|557.4|555|557.67|555.27|554.14|551.74|0
1657799100000|2022-07-14 11:45:00|557.58|555.18|556.13|553.73|557.67|555.27|555.23|552.83|0
1657799400000|2022-07-14 11:50:00|556.31|553.91|556.85|554.45|557.21|554.81|555.41|553.01|0
1657799700000|2022-07-14 11:55:00|556.67|554.27|556.85|554.45|557.58|555.18|555.4|553|0
1657800000000|2022-07-14 12:00:00|556.94|554.54|558.94|556.54|559.93|557.53|555.04|552.64|0
1657800300000|2022-07-14 12:05:00|558.84|556.44|561.45|559.05|562.47|560.07|558.48|556.08|0
1657800600000|2022-07-14 12:10:00|561.27|558.87|557.3|554.9|561.27|558.87|556.76|554.36|0
1657800900000|2022-07-14 12:15:00|557.4|555|555.95|553.55|557.85|555.45|555.67|553.27|0
1657801200000|2022-07-14 12:20:00|556.03|553.63|556.4|554|556.76|554.36|554.05|551.65|0
1657801500000|2022-07-14 12:25:00|556.67|554.27|555.76|553.36|557.39|554.99|555.31|552.91|0
1657801800000|2022-07-14 12:30:00|555.85|553.45|551.33|548.93|561.57|559.17|549.9|547.5|0
1657802100000|2022-07-14 12:35:00|551.24|548.84|550.25|547.85|553.67|551.27|548.19|545.79|0
1657802400000|2022-07-14 12:40:00|549.89|547.49|554.21|551.81|554.75|552.35|549.89|547.49|0
1657802700000|2022-07-14 12:45:00|554.57|552.17|555.47|553.07|557.28|554.88|553.85|551.45|0
1657803000000|2022-07-14 12:50:00|555.65|553.25|554.21|551.81|556.37|553.97|553.49|551.09|0
1657803300000|2022-07-14 12:55:00|554.39|551.99|555.47|553.07|558|555.6|553.84|551.44|0
1657803600000|2022-07-14 13:00:00|555.74|553.34|554.12|551.72|557.28|554.88|553.3|550.9|0
1657803900000|2022-07-14 13:05:00|554.2|551.8|558.9|556.5|559.08|556.68|553.48|551.08|0
1657804200000|2022-07-14 13:10:00|558.63|556.23|559.27|556.87|560.73|558.33|558.18|555.78|0
1657804500000|2022-07-14 13:15:00|559.45|557.05|556.37|553.97|559.45|557.05|555.83|553.43|0
1657804800000|2022-07-14 13:20:00|556.65|554.25|555.29|552.89|557.01|554.61|554.2|551.8|0
1657805100000|2022-07-14 13:25:00|555.47|553.07|557.19|554.79|557.46|555.06|553.66|551.26|0
1657805400000|2022-07-14 13:30:00|556.91|554.51|560.54|558.14|562.72|560.32|552.76|550.36|0
1657805700000|2022-07-14 13:35:00|560.09|557.69|567.65|565.25|568.56|566.16|559.45|557.05|0
1657806000000|2022-07-14 13:40:00|568.75|566.35|569.62|567.22|571.13|568.73|567.56|565.16|0
1657806300000|2022-07-14 13:45:00|569.8|567.4|563.94|561.54|570.17|567.77|561.39|558.99|0
1657806600000|2022-07-14 13:50:00|564.31|561.91|562.48|560.08|565.59|563.19|558.11|555.71|0
1657806900000|2022-07-14 13:55:00|562.11|559.71|566.5|564.1|566.5|564.1|560.47|558.07|0
1657807200000|2022-07-14 14:00:00|566.86|564.46|573.85|571.45|574.03|571.63|566.68|564.28|0
1657807500000|2022-07-14 14:05:00|574.03|571.63|573.88|571.48|575.35|572.95|572.59|570.19|0
1657807800000|2022-07-14 14:10:00|574.25|571.85|572.41|570.01|576.64|574.24|571.85|569.45|0
1657808100000|2022-07-14 14:15:00|572.59|570.19|574.61|572.21|575.9|573.5|571.12|568.72|0
1657808400000|2022-07-14 14:20:00|574.8|572.4|570.38|567.98|574.8|572.4|569.46|567.06|0
1657808700000|2022-07-14 14:25:00|570.93|568.53|570.01|567.61|572.22|569.82|568.36|565.96|0
1657809000000|2022-07-14 14:30:00|570.2|567.8|570.93|568.53|573.5|571.1|565.25|562.85|0
1657809300000|2022-07-14 14:35:00|570.75|568.35|568.99|566.59|573.23|570.83|568.63|566.23|0
1657809600000|2022-07-14 14:40:00|569.18|566.78|568.26|565.86|569.18|566.78|565.32|562.92|0
1657809900000|2022-07-14 14:45:00|568.63|566.23|566.61|564.21|571.02|568.62|566.15|563.75|0
1657810200000|2022-07-14 14:50:00|565.87|563.47|562.35|559.95|568.26|565.86|561.98|559.58|0
1657810500000|2022-07-14 14:55:00|563.08|560.68|567.28|564.88|568.74|566.34|562.89|560.49|0
1657810800000|2022-07-14 15:00:00|565.45|563.05|563.8|561.4|567.46|565.06|559.62|557.22|0
1657811100000|2022-07-14 15:05:00|564.17|561.77|557.8|555.4|564.9|562.5|557.8|555.4|0
1657811400000|2022-07-14 15:10:00|558.16|555.76|560.16|557.76|561.07|558.67|556.71|554.31|0
1657811700000|2022-07-14 15:15:00|560.52|558.12|556.16|553.76|563.25|560.85|555.98|553.58|0
1657812000000|2022-07-14 15:20:00|556.34|553.94|554.71|552.31|557.61|555.21|551.47|549.07|0
1657812300000|2022-07-14 15:25:00|554.9|552.5|553.09|550.69|555.44|553.04|552.73|550.33|0
1657812600000|2022-07-14 15:30:00|553.45|551.05|556.52|554.12|556.88|554.48|552|549.6|0
1657812900000|2022-07-14 15:35:00|556.34|553.94|554.53|552.13|558.87|556.47|553.26|550.86|0
1657813200000|2022-07-14 15:40:00|554.44|552.04|543.75|541.35|554.44|552.04|540.72|538.32|0
1657813500000|2022-07-14 15:45:00|544.11|541.71|545.71|543.31|545.89|543.49|543.03|540.63|0
1657813800000|2022-07-14 15:50:00|544.83|542.43|545.36|542.96|545.9|543.5|541.97|539.57|0
1657814100000|2022-07-14 15:55:00|545.18|542.78|542.86|540.46|546.44|544.04|541.44|539.04|0
1657814400000|2022-07-14 16:00:00|542.5|540.1|543.75|541.35|545.36|542.96|541.26|538.86|0
1657814700000|2022-07-14 16:05:00|543.93|541.53|547.15|544.75|548.22|545.82|543.75|541.35|0
1657815000000|2022-07-14 16:10:00|546.79|544.39|545.36|542.96|547.33|544.93|544.28|541.88|0
1657815300000|2022-07-14 16:15:00|545|542.6|545.53|543.13|548.58|546.18|543.03|540.63|0
1657815600000|2022-07-14 16:20:00|545.89|543.49|548.4|546|548.4|546|543.21|540.81|0
1657815900000|2022-07-14 16:25:00|548.04|545.64|553.61|551.21|553.79|551.39|548.04|545.64|0
1657816200000|2022-07-14 16:30:00|553.25|550.85|551.99|549.59|553.25|550.85|549.65|547.25|0
1657816500000|2022-07-14 16:35:00|552.17|549.77|551.63|549.23|553.61|551.21|550.91|548.51|0
1657816800000|2022-07-14 16:40:00|551.45|549.05|553.79|551.39|555.41|553.01|551.45|549.05|0
1657817100000|2022-07-14 16:45:00|553.43|551.03|560.48|558.08|560.67|558.27|552.89|550.49|0
1657817400000|2022-07-14 16:50:00|560.67|558.27|557.04|554.64|561.21|558.81|556.5|554.1|0
1657817700000|2022-07-14 16:55:00|556.86|554.46|555.5|553.1|558.67|556.27|555.23|552.83|0
1657818000000|2022-07-14 17:00:00|555.41|553.01|557.94|555.54|559.03|556.63|555.05|552.65|0
1657818300000|2022-07-14 17:05:00|558.3|555.9|555.41|553.01|560.48|558.08|555.23|552.83|0
1657818600000|2022-07-14 17:10:00|555.59|553.19|555.95|553.55|559.21|556.81|555.59|553.19|0
1657818900000|2022-07-14 17:15:00|556.13|553.73|550.54|548.14|557.58|555.18|549.28|546.88|0
1657819200000|2022-07-14 17:20:00|550.09|547.69|550.18|547.78|550.36|547.96|547.84|545.44|0
1657819500000|2022-07-14 17:25:00|550.54|548.14|546.77|544.37|550.54|548.14|546.23|543.83|0
1657819800000|2022-07-14 17:30:00|546.94|544.54|551.79|549.39|552.15|549.75|546.94|544.54|0
1657820100000|2022-07-14 17:35:00|551.97|549.57|547.66|545.26|551.97|549.57|546.76|544.36|0
1657820400000|2022-07-14 17:40:00|547.48|545.08|545.15|542.75|547.84|545.44|544.08|541.68|0
1657820700000|2022-07-14 17:45:00|544.79|542.39|544.26|541.86|546.4|544|543.72|541.32|0
1657821000000|2022-07-14 17:50:00|544.08|541.68|545.68|543.28|548.19|545.79|541.94|539.54|0
1657821300000|2022-07-14 17:55:00|544.97|542.57|543.18|540.78|545.33|542.93|542.11|539.71|0
1657821600000|2022-07-14 18:00:00|543.36|540.96|540.86|538.46|544.07|541.67|539.97|537.57|0
1657821900000|2022-07-14 18:05:00|541.22|538.82|539.17|536.77|541.57|539.17|538.2|535.8|0
1657822200000|2022-07-14 18:10:00|539.71|537.31|540.24|537.84|542.2|539.8|539|536.6|0
1657822500000|2022-07-14 18:15:00|540.06|537.66|533.32|530.92|541.13|538.73|532.26|529.86|0
1657822800000|2022-07-14 18:20:00|533.14|530.74|530.49|528.09|533.14|530.74|528.91|526.51|0
1657823100000|2022-07-14 18:25:00|529.79|527.39|528.03|525.63|532.08|529.68|527.5|525.1|0
1657823400000|2022-07-14 18:30:00|527.85|525.45|527.32|524.92|529.61|527.21|526.45|524.05|0
1657823700000|2022-07-14 18:35:00|527.15|524.75|523.57|521.17|527.15|524.75|523.57|521.17|0
1657824000000|2022-07-14 18:40:00|523.39|520.99|529.36|526.96|530.41|528.01|523.39|520.99|0
1657824300000|2022-07-14 18:45:00|529.53|527.13|528.47|526.07|531.29|528.89|528.3|525.9|0
1657824600000|2022-07-14 18:50:00|528.3|525.9|530.76|528.36|531.82|529.42|528.3|525.9|0
1657824900000|2022-07-14 18:55:00|530.59|528.19|527.42|525.02|530.59|528.19|525.49|523.09|0
1657825200000|2022-07-14 19:00:00|526.71|524.31|528.29|525.89|528.82|526.42|524.96|522.56|0
1657825500000|2022-07-14 19:05:00|528.47|526.07|531.46|529.06|531.82|529.42|527.59|525.19|0
1657825800000|2022-07-14 19:10:00|531.64|529.24|527.24|524.84|531.99|529.59|526.71|524.31|0
1657826100000|2022-07-14 19:15:00|527.06|524.66|527.94|525.54|530.93|528.53|526.53|524.13|0
1657826400000|2022-07-14 19:20:00|527.59|525.19|523.2|520.8|528.29|525.89|522.85|520.45|0
1657826700000|2022-07-14 19:25:00|522.85|520.45|522.33|519.93|525.13|522.73|522.33|519.93|0
1657827000000|2022-07-14 19:30:00|522.15|519.75|525.48|523.08|525.48|523.08|521.98|519.58|0
1657827300000|2022-07-14 19:35:00|526.35|523.95|528.64|526.24|530.04|527.64|525.57|523.17|0
1657827600000|2022-07-14 19:40:00|529.34|526.94|527.58|525.18|530.22|527.82|526.88|524.48|0
1657827900000|2022-07-14 19:45:00|528.46|526.06|528.28|525.88|531.63|529.23|526.52|524.12|0
1657828200000|2022-07-14 19:50:00|527.05|524.65|525.64|523.24|527.4|525|524.94|522.54|0
1657828500000|2022-07-14 19:55:00|526.17|523.77|526.7|524.3|528.28|525.88|523.02|520.62|0
1657828800000|2022-07-14 20:00:00|525.82|523.42|522.84|520.44|525.99|523.59|522.84|520.44|0
1657829100000|2022-07-14 20:05:00|523.01|520.61|524.41|522.01|525.46|523.06|522.84|520.44|0
1657829400000|2022-07-14 20:10:00|524.76|522.36|523.36|520.96|526.16|523.76|523.36|520.96|0
1657829700000|2022-07-14 20:15:00|523.74|520.94|525.66|522.86|525.66|522.86|523.74|520.94|0
1657830000000|2022-07-14 20:20:00|525.84|523.04|525.83|523.03|526.19|523.39|525.13|522.33|0
1657830300000|2022-07-14 20:25:00|525.66|522.86|525.48|522.68|525.83|523.03|525.48|522.68|0
1657830600000|2022-07-14 20:30:00|525.66|522.86|525.83|523.03|525.83|523.03|525.48|522.68|0
1657830900000|2022-07-14 20:35:00|525.66|522.86|524.43|521.63|525.83|523.03|524.25|521.45|0
1657831200000|2022-07-14 20:40:00|524.25|521.45|523.55|520.75|524.43|521.63|523.2|520.4|0
1657831500000|2022-07-14 20:45:00|523.73|520.93|523.9|521.1|524.25|521.45|523.73|520.93|0
1657831800000|2022-07-14 20:50:00|523.72|520.92|524.42|521.62|524.42|521.62|523.55|520.75|0
1657832100000|2022-07-14 20:55:00|524.6|521.8|524.69|521.89|525.3|522.5|524.42|521.62|0
1657832400000|2022-07-14 21:00:00|524.91|522.11|525.24|522.44|525.65|522.85|524.65|521.85|0
1657832700000|2022-07-14 21:05:00|525.26|522.46|525.18|522.38|525.41|522.61|525.18|522.38|0
1657833000000|2022-07-14 21:10:00|525.26|522.46|525.21|522.41|525.32|522.52|525.16|522.36|0
1657833300000|2022-07-14 21:15:00|525.13|522.33|525.05|522.25|525.18|522.38|525.05|522.25|0
1657833600000|2022-07-14 21:20:00|525.13|522.33|525.13|522.33|525.13|522.33|525.05|522.25|0
1657833900000|2022-07-14 21:25:00|525.16|522.36|525.02|522.22|525.16|522.36|524.97|522.17|0
1657834200000|2022-07-14 21:30:00|525.05|522.25|525|522.2|525.05|522.25|525|522.2|0
1657834500000|2022-07-14 21:35:00|524.97|522.17|524.95|522.15|524.97|522.17|524.92|522.12|0
1657834800000|2022-07-14 21:40:00|524.92|522.12|524.77|521.97|524.92|522.12|524.74|521.94|0
1657835100000|2022-07-14 21:45:00|524.69|521.89|524.58|521.78|524.76|521.96|524.58|521.78|0
1657835400000|2022-07-14 21:50:00|524.53|521.73|524.53|521.73|524.58|521.78|524.53|521.73|0
1657835700000|2022-07-14 21:55:00|524.56|521.76|524.56|521.76|524.56|521.76|524.5|521.7|0
1657836000000|2022-07-14 22:00:00|523.79|520.99|522.83|520.03|523.79|520.99|521.43|518.63|0
1657836300000|2022-07-14 22:05:00|523.18|520.38|521.43|518.63|523.7|520.9|521.43|518.63|0
1657836600000|2022-07-14 22:10:00|521.6|518.8|521.95|519.15|522.3|519.5|521.52|518.72|0
1657836900000|2022-07-14 22:15:00|521.87|519.07|520.03|517.23|521.87|519.07|520.03|517.23|0
1657837200000|2022-07-14 22:20:00|520.55|517.75|520.55|517.75|521.95|519.15|520.03|517.23|0
1657837500000|2022-07-14 22:25:00|520.64|517.84|520.37|517.57|520.73|517.93|519.68|516.88|0
1657837800000|2022-07-14 22:30:00|520.2|517.4|519.68|516.88|520.2|517.4|519.5|516.7|0
1657838100000|2022-07-14 22:35:00|519.59|516.79|518.11|515.31|519.85|517.05|517.24|514.44|0
1657838400000|2022-07-14 22:40:00|517.93|515.13|517.41|514.61|517.93|515.13|516.54|513.74|0
1657838700000|2022-07-14 22:45:00|517.59|514.79|517.41|514.61|517.68|514.88|516.72|513.92|0
1657839000000|2022-07-14 22:50:00|517.58|514.78|518.97|516.17|519.15|516.35|517.58|514.78|0
1657839300000|2022-07-14 22:55:00|518.8|516|518.8|516|519.15|516.35|518.28|515.48|0
1657839600000|2022-07-14 23:00:00|518.71|515.91|518.8|516|518.97|516.17|518.45|515.65|0
1657839900000|2022-07-14 23:05:00|518.97|516.17|518.45|515.65|518.97|516.17|517.75|514.95|0
1657840200000|2022-07-14 23:10:00|518.62|515.82|519.49|516.69|519.49|516.69|518.62|515.82|0
1657840500000|2022-07-14 23:15:00|519.32|516.52|519.31|516.51|519.49|516.69|519.14|516.34|0
1657840800000|2022-07-14 23:20:00|519.4|516.6|519.49|516.69|519.49|516.69|519.14|516.34|0
1657841100000|2022-07-14 23:25:00|519.31|516.51|518.44|515.64|519.31|516.51|518.09|515.29|0
1657841400000|2022-07-14 23:30:00|518.09|515.29|518.79|515.99|518.96|516.16|518.09|515.29|0
1657841700000|2022-07-14 23:35:00|518.96|516.16|516.7|513.9|518.96|516.16|516.7|513.9|0
1657842000000|2022-07-14 23:40:00|516.53|513.73|516.44|513.64|516.7|513.9|515.14|512.34|0
1657842300000|2022-07-14 23:45:00|516.52|513.72|515.83|513.03|516.52|513.72|515.75|512.95|0
1657842600000|2022-07-14 23:50:00|516|513.2|517.04|514.24|517.22|514.42|515.74|512.94|0
1657842900000|2022-07-14 23:55:00|517.39|514.59|514.09|511.29|517.39|514.59|513.92|511.12|0
1657843200000|2022-07-15 00:00:00|514.27|511.47|516.34|513.54|517.21|514.41|514.09|511.29|0
1657843500000|2022-07-15 00:05:00|516.26|513.46|517.13|514.33|518.08|515.28|516.26|513.46|0
1657843800000|2022-07-15 00:10:00|517.38|514.58|518.77|515.97|518.95|516.15|516.69|513.89|0
1657844100000|2022-07-15 00:15:00|518.69|515.89|520.08|517.28|521.21|518.41|518.34|515.54|0
1657844400000|2022-07-15 00:20:00|520.51|517.71|522.61|519.81|522.61|519.81|519.99|517.19|0
1657844700000|2022-07-15 00:25:00|522.7|519.9|523.4|520.6|524.18|521.38|521.91|519.11|0
1657845000000|2022-07-15 00:30:00|523.48|520.68|521.03|518.23|523.83|521.03|520.86|518.06|0
1657845300000|2022-07-15 00:35:00|520.86|518.06|522.43|519.63|523.13|520.33|520.51|517.71|0
1657845600000|2022-07-15 00:40:00|522.25|519.45|523.13|520.33|525.05|522.25|522.25|519.45|0
1657845900000|2022-07-15 00:45:00|522.95|520.15|520.68|517.88|523.65|520.85|520.5|517.7|0
1657846200000|2022-07-15 00:50:00|521.03|518.23|521.72|518.92|521.73|518.93|520.85|518.05|0
1657846500000|2022-07-15 00:55:00|521.55|518.75|524.17|521.37|524.17|521.37|521.2|518.4|0
1657846800000|2022-07-15 01:00:00|524.52|521.72|523.47|520.67|525.05|522.25|523.39|520.59|0
1657847100000|2022-07-15 01:05:00|523.64|520.84|524.17|521.37|525.92|523.12|523.29|520.49|0
1657847400000|2022-07-15 01:10:00|524.08|521.28|523.29|520.49|525.04|522.24|523.29|520.49|0
1657847700000|2022-07-15 01:15:00|523.47|520.67|523.73|520.93|523.81|521.01|522.59|519.79|0
1657848000000|2022-07-15 01:20:00|523.81|521.01|522.24|519.44|524.78|521.98|521.37|518.57|0
1657848300000|2022-07-15 01:25:00|522.33|519.53|521.02|518.22|523.03|520.23|520.49|517.69|0
1657848600000|2022-07-15 01:30:00|520.76|517.96|520.84|518.04|521.19|518.39|519.27|516.47|0
1657848900000|2022-07-15 01:35:00|521.01|518.21|520.49|517.69|522.06|519.26|519.97|517.17|0
1657849200000|2022-07-15 01:40:00|520.31|517.51|520.31|517.51|522.5|519.7|519.96|517.16|0
1657849500000|2022-07-15 01:45:00|520.49|517.69|520.14|517.34|520.84|518.04|519.09|516.29|0
1657849800000|2022-07-15 01:50:00|520.05|517.25|518.74|515.94|520.14|517.34|517.87|515.07|0
1657850100000|2022-07-15 01:55:00|518.57|515.77|517.52|514.72|519.09|516.29|517.52|514.72|0
1657850400000|2022-07-15 02:00:00|517.7|514.9|517.61|514.81|518.91|516.11|517.17|514.37|0
1657850700000|2022-07-15 02:05:00|517.52|514.72|517.17|514.37|517.87|515.07|516.83|514.03|0
1657851000000|2022-07-15 02:10:00|517.26|514.46|517.87|515.07|518.04|515.24|516.65|513.85|0
1657851300000|2022-07-15 02:15:00|517.78|514.98|516.74|513.94|518.3|515.5|516.57|513.77|0
1657851600000|2022-07-15 02:20:00|516.65|513.85|516.99|514.19|517.34|514.54|516.3|513.5|0
1657851900000|2022-07-15 02:25:00|517.08|514.28|516.91|514.11|517.86|515.06|516.91|514.11|0
1657852200000|2022-07-15 02:30:00|516.47|513.67|516.99|514.19|517.34|514.54|516.3|513.5|0
1657852500000|2022-07-15 02:35:00|516.82|514.02|517.86|515.06|518.55|515.75|516.3|513.5|0
1657852800000|2022-07-15 02:40:00|517.95|515.15|517.95|515.15|518.03|515.23|517.51|514.71|0
1657853100000|2022-07-15 02:45:00|517.68|514.88|519.42|516.62|519.42|516.62|517.68|514.88|0
1657853400000|2022-07-15 02:50:00|519.25|516.45|516.98|514.18|519.25|516.45|516.98|514.18|0
1657853700000|2022-07-15 02:55:00|516.81|514.01|516.64|513.84|517.5|514.7|516.46|513.66|0
1657854000000|2022-07-15 03:00:00|516.81|514.01|516.46|513.66|516.98|514.18|516.11|513.31|0
1657854300000|2022-07-15 03:05:00|516.55|513.75|517.85|515.05|517.85|515.05|516.46|513.66|0
1657854600000|2022-07-15 03:10:00|517.77|514.97|518.11|515.31|518.19|515.39|516.81|514.01|0
1657854900000|2022-07-15 03:15:00|518.02|515.22|520.11|517.31|520.11|517.31|517.33|514.53|0
1657855200000|2022-07-15 03:20:00|520.37|517.57|518.71|515.91|520.98|518.18|518.37|515.57|0
1657855500000|2022-07-15 03:25:00|518.8|516|518.98|516.18|518.98|516.18|517.32|514.52|0
1657855800000|2022-07-15 03:30:00|518.89|516.09|516.97|514.17|519.06|516.26|516.97|514.17|0
1657856100000|2022-07-15 03:35:00|516.62|513.82|516.8|514|517.84|515.04|516.62|513.82|0
1657856400000|2022-07-15 03:40:00|516.97|514.17|516.71|513.91|517.14|514.34|516.45|513.65|0
1657856700000|2022-07-15 03:45:00|516.54|513.74|517.14|514.34|518.01|515.21|516.27|513.47|0
1657857000000|2022-07-15 03:50:00|517.06|514.26|516.44|513.64|517.66|514.86|515.92|513.12|0
1657857300000|2022-07-15 03:55:00|516.62|513.82|516.27|513.47|516.79|513.99|515.92|513.12|0
1657857600000|2022-07-15 04:00:00|516.1|513.3|518.18|515.38|518.18|515.38|516.01|513.21|0
1657857900000|2022-07-15 04:05:00|518.1|515.3|518.09|515.29|518.79|515.99|517.66|514.86|0
1657858200000|2022-07-15 04:10:00|518.35|515.55|517.65|514.85|518.35|515.55|517.31|514.51|0
1657858500000|2022-07-15 04:15:00|517.83|515.03|517.65|514.85|518.17|515.37|517.48|514.68|0
1657858800000|2022-07-15 04:20:00|517.48|514.68|518|515.2|518.35|515.55|517.48|514.68|0
1657859100000|2022-07-15 04:25:00|518.09|515.29|518.17|515.37|518.35|515.55|517.65|514.85|0
1657859400000|2022-07-15 04:30:00|518.09|515.29|517.82|515.02|518.17|515.37|517.39|514.59|0
1657859700000|2022-07-15 04:35:00|517.74|514.94|517.82|515.02|518.69|515.89|517.65|514.85|0
1657860000000|2022-07-15 04:40:00|517.91|515.11|518.51|515.71|518.86|516.06|517.65|514.85|0
1657860300000|2022-07-15 04:45:00|518.6|515.8|519.03|516.23|519.03|516.23|518.17|515.37|0
1657860600000|2022-07-15 04:50:00|519.21|516.41|518.69|515.89|519.73|516.93|518.51|515.71|0
1657860900000|2022-07-15 04:55:00|518.86|516.06|519.12|516.32|519.38|516.58|518.51|515.71|0
1657861200000|2022-07-15 05:00:00|519.03|516.23|520.51|517.71|520.6|517.8|518.34|515.54|0
1657861500000|2022-07-15 05:05:00|520.42|517.62|520.77|517.97|520.95|518.15|520.07|517.27|0
1657861800000|2022-07-15 05:10:00|520.95|518.15|521.38|518.58|521.64|518.84|520.42|517.62|0
1657862100000|2022-07-15 05:15:00|521.29|518.49|521.91|519.11|522.34|519.54|521.29|518.49|0
1657862400000|2022-07-15 05:20:00|521.82|519.02|522.51|519.71|522.78|519.98|521.29|518.49|0
1657862700000|2022-07-15 05:25:00|522.69|519.89|523.04|520.24|523.04|520.24|522.08|519.28|0
1657863000000|2022-07-15 05:30:00|523.3|520.5|524.96|522.16|525.14|522.34|522.86|520.06|0
1657863300000|2022-07-15 05:35:00|525.14|522.34|525.31|522.51|525.31|522.51|524.18|521.38|0
1657863600000|2022-07-15 05:40:00|525.4|522.6|524.96|522.16|526.01|523.21|524.78|521.98|0
1657863900000|2022-07-15 05:45:00|525.13|522.33|522.33|519.53|525.13|522.33|522.33|519.53|0
1657864200000|2022-07-15 05:50:00|522.51|519.71|523.03|520.23|523.03|520.23|521.46|518.66|0
1657864500000|2022-07-15 05:55:00|523.2|520.4|522.15|519.35|523.55|520.75|521.37|518.57|0
1657864800000|2022-07-15 06:00:00|522.5|519.7|522.15|519.35|523.03|520.23|521.28|518.48|0
1657865100000|2022-07-15 06:05:00|522.33|519.53|525.37|522.57|527.99|525.19|521.63|518.83|0
1657865400000|2022-07-15 06:10:00|525.72|522.92|523.8|521|526.33|523.53|523.8|521|0
1657865700000|2022-07-15 06:15:00|523.97|521.17|524.32|521.52|525.02|522.22|523.54|520.74|0
1657866000000|2022-07-15 06:20:00|524.15|521.35|526.24|523.44|526.94|524.14|523.97|521.17|0
1657866300000|2022-07-15 06:25:00|526.41|523.61|526.93|524.13|527.98|525.18|525.98|523.18|0
1657866600000|2022-07-15 06:30:00|527.11|524.31|528.42|525.62|528.68|525.88|525.89|523.09|0
1657866900000|2022-07-15 06:35:00|528.33|525.53|531.93|529.13|532.01|529.21|528.16|525.36|0
1657867200000|2022-07-15 06:40:00|532.01|529.21|531.93|529.13|533.07|530.27|531.22|528.42|0
1657867500000|2022-07-15 06:45:00|531.48|528.68|531.75|528.95|532.19|529.39|530.43|527.63|0
1657867800000|2022-07-15 06:50:00|531.66|528.86|531.83|529.03|532.01|529.21|530.96|528.16|0
1657868100000|2022-07-15 06:55:00|532.01|529.21|533.24|530.44|533.24|530.44|531.57|528.77|0
1657868400000|2022-07-15 07:00:00|533.59|530.79|533.76|530.96|535.35|532.55|532.01|529.21|0
1657868700000|2022-07-15 07:05:00|532.95|530.55|535.68|533.28|538.51|536.11|532.95|530.55|0
1657869000000|2022-07-15 07:10:00|535.5|533.1|533.38|530.98|536.12|533.72|533.03|530.63|0
1657869300000|2022-07-15 07:15:00|533.74|531.34|528.47|526.07|533.91|531.51|528.47|526.07|0
1657869600000|2022-07-15 07:20:00|528.03|525.63|527.59|525.19|529.52|527.12|526.72|524.32|0
1657869900000|2022-07-15 07:25:00|527.16|524.76|526.98|524.58|527.51|525.11|524.89|522.49|0
1657870200000|2022-07-15 07:30:00|526.81|524.41|527.94|525.54|528.55|526.15|525.49|523.09|0
1657870500000|2022-07-15 07:35:00|528.11|525.71|525.75|523.35|528.29|525.89|524.97|522.57|0
1657870800000|2022-07-15 07:40:00|526.19|523.79|527.68|525.28|528.28|525.88|525.93|523.53|0
1657871100000|2022-07-15 07:45:00|527.76|525.36|529.07|526.67|529.16|526.76|526.88|524.48|0
1657871400000|2022-07-15 07:50:00|529.16|526.76|530.12|527.72|530.83|528.43|528.81|526.41|0
1657871700000|2022-07-15 07:55:00|530.3|527.9|528.63|526.23|530.3|527.9|527.58|525.18|0
1657872000000|2022-07-15 08:00:00|528.45|526.05|532.4|530|532.49|530.09|528.1|525.7|0
1657872300000|2022-07-15 08:05:00|531.79|529.39|530.38|527.98|532.14|529.74|529.85|527.45|0
1657872600000|2022-07-15 08:10:00|530.73|528.33|530.63|528.23|531.34|528.94|529.32|526.92|0
1657872900000|2022-07-15 08:15:00|530.46|528.06|530.98|528.58|531.96|529.56|529.93|527.53|0
1657873200000|2022-07-15 08:20:00|530.72|528.32|528.97|526.57|531.86|529.46|528.7|526.3|0
1657873500000|2022-07-15 08:25:00|529.14|526.74|527.47|525.07|529.23|526.83|527.47|525.07|0
1657873800000|2022-07-15 08:30:00|527.12|524.72|527.56|525.16|528.17|525.77|526.25|523.85|0
1657874100000|2022-07-15 08:35:00|527.74|525.34|527.12|524.72|527.82|525.42|526.24|523.84|0
1657874400000|2022-07-15 08:40:00|526.94|524.54|523.1|520.7|527.03|524.63|522.75|520.35|0
1657874700000|2022-07-15 08:45:00|522.93|520.53|520.66|518.26|523.89|521.49|520.49|518.09|0
1657875000000|2022-07-15 08:50:00|520.58|518.18|519.97|517.57|521.01|518.61|518.58|516.18|0
1657875300000|2022-07-15 08:55:00|519.96|517.56|522.75|520.35|522.84|520.44|519.62|517.22|0
1657875600000|2022-07-15 09:00:00|522.84|520.44|521.53|519.13|522.84|520.44|521|518.6|0
1657875900000|2022-07-15 09:05:00|521.35|518.95|519.79|517.39|521.35|518.95|519.44|517.04|0
1657876200000|2022-07-15 09:10:00|519.53|517.13|519.96|517.56|520.13|517.73|518.4|516|0
1657876500000|2022-07-15 09:15:00|519.61|517.21|521.17|518.77|521.44|519.04|519.18|516.78|0
1657876800000|2022-07-15 09:20:00|521.52|519.12|523.61|521.21|523.78|521.38|521.17|518.77|0
1657877100000|2022-07-15 09:25:00|523.7|521.3|522.56|520.16|523.78|521.38|521.96|519.56|0
1657877400000|2022-07-15 09:30:00|522.74|520.34|520.82|518.42|522.91|520.51|520.74|518.34|0
1657877700000|2022-07-15 09:35:00|520.74|518.34|521.08|518.68|522.91|520.51|520.74|518.34|0
1657878000000|2022-07-15 09:40:00|520.99|518.59|522.21|519.81|522.65|520.25|520.99|518.59|0
1657878300000|2022-07-15 09:45:00|521.95|519.55|524.3|521.9|524.3|521.9|521.86|519.46|0
1657878600000|2022-07-15 09:50:00|524.13|521.73|525.52|523.12|525.7|523.3|523.95|521.55|0
1657878900000|2022-07-15 09:55:00|525.7|523.3|523.95|521.55|525.7|523.3|522.73|520.33|0
1657879200000|2022-07-15 10:00:00|524.3|521.9|524.47|522.07|526.22|523.82|523.95|521.55|0
1657879500000|2022-07-15 10:05:00|524.64|522.24|524.82|522.42|525.87|523.47|524.29|521.89|0
1657879800000|2022-07-15 10:10:00|525.34|522.94|524.82|522.42|525.52|523.12|524.29|521.89|0
1657880100000|2022-07-15 10:15:00|524.99|522.59|525.34|522.94|525.51|523.11|524.29|521.89|0
1657880400000|2022-07-15 10:20:00|525.51|523.11|523.24|520.84|525.69|523.29|521.68|519.28|0
1657880700000|2022-07-15 10:25:00|523.33|520.93|522.02|519.62|523.68|521.28|521.67|519.27|0
1657881000000|2022-07-15 10:30:00|522.11|519.71|523.76|521.36|523.76|521.36|521.5|519.1|0
1657881300000|2022-07-15 10:35:00|523.68|521.28|523.24|520.84|524.46|522.06|523.24|520.84|0
1657881600000|2022-07-15 10:40:00|523.15|520.75|523.06|520.66|523.93|521.53|522.89|520.49|0
1657881900000|2022-07-15 10:45:00|523.33|520.93|521.41|519.01|523.5|521.1|521.32|518.92|0
1657882200000|2022-07-15 10:50:00|521.67|519.27|522.01|519.61|522.63|520.23|521.32|518.92|0
1657882500000|2022-07-15 10:55:00|521.93|519.53|522.36|519.96|523.06|520.66|521.66|519.26|0
1657882800000|2022-07-15 11:00:00|522.1|519.7|520.71|518.31|522.53|520.13|520.1|517.7|0
1657883100000|2022-07-15 11:05:00|520.79|518.39|520.79|518.39|521.49|519.09|519.84|517.44|0
1657883400000|2022-07-15 11:10:00|520.96|518.56|519.23|516.83|521.49|519.09|518.88|516.48|0
1657883700000|2022-07-15 11:15:00|519.4|517|520.44|518.04|520.44|518.04|519.4|517|0
1657884000000|2022-07-15 11:20:00|520.36|517.96|518.7|516.3|520.61|518.21|518.01|515.61|0
1657884300000|2022-07-15 11:25:00|518.62|516.22|519.05|516.65|519.22|516.82|517.66|515.26|0
1657884600000|2022-07-15 11:30:00|518.96|516.56|518.01|515.61|519.05|516.65|517.83|515.43|0
1657884900000|2022-07-15 11:35:00|518.18|515.78|519.56|517.16|519.74|517.34|517.83|515.43|0
1657885200000|2022-07-15 11:40:00|519.48|517.08|521.65|519.25|521.82|519.42|519.39|516.99|0
1657885500000|2022-07-15 11:45:00|521.82|519.42|520.08|517.68|522|519.6|520.08|517.68|0
1657885800000|2022-07-15 11:50:00|520.26|517.86|521.12|518.72|521.47|519.07|520.26|517.86|0
1657886100000|2022-07-15 11:55:00|521.3|518.9|523.56|521.16|523.56|521.16|520.95|518.55|0
1657886400000|2022-07-15 12:00:00|523.39|520.99|523.21|520.81|523.48|521.08|521.64|519.24|0
1657886700000|2022-07-15 12:05:00|523.56|521.16|523.56|521.16|524.26|521.86|522.69|520.29|0
1657887000000|2022-07-15 12:10:00|523.38|520.98|523.56|521.16|524.78|522.38|523.38|520.98|0
1657887300000|2022-07-15 12:15:00|523.73|521.33|525.82|523.42|526.52|524.12|523.38|520.98|0
1657887600000|2022-07-15 12:20:00|526.17|523.77|526.96|524.56|528.27|525.87|526|523.6|0
1657887900000|2022-07-15 12:25:00|526.87|524.47|524.83|522.43|526.87|524.47|522.45|520.05|0
1657888200000|2022-07-15 12:30:00|525.71|523.31|527.19|524.79|532.82|530.42|523.08|520.68|0
1657888500000|2022-07-15 12:35:00|527.54|525.14|516.55|514.15|528.24|525.84|516.55|514.15|0
1657888800000|2022-07-15 12:40:00|516.38|513.98|516.03|513.63|518.46|516.06|515.52|513.12|0
1657889100000|2022-07-15 12:45:00|515.69|513.29|505.7|503.3|516.21|513.81|505.02|502.62|0
1657889400000|2022-07-15 12:50:00|506.04|503.64|502.8|500.4|506.22|503.82|501.09|498.69|0
1657889700000|2022-07-15 12:55:00|502.97|500.57|503.37|500.97|504.23|501.83|501.43|499.03|0
1657890000000|2022-07-15 13:00:00|503.55|501.15|500.95|498.55|503.89|501.49|499.79|497.39|0
1657890300000|2022-07-15 13:05:00|500.78|498.38|497.55|495.15|501.12|498.72|496.03|493.63|0
1657890600000|2022-07-15 13:10:00|497.72|495.32|500.7|498.3|501.46|499.06|497.72|495.32|0
1657890900000|2022-07-15 13:15:00|500.78|498.38|501.37|498.97|502.65|500.25|500.61|498.21|0
1657891200000|2022-07-15 13:20:00|501.29|498.89|500.77|498.37|502.99|500.59|500.6|498.2|0
1657891500000|2022-07-15 13:25:00|500.26|497.86|494.84|492.44|500.26|497.86|493.99|491.59|0
1657891800000|2022-07-15 13:30:00|494.5|492.1|494.56|492.16|494.75|492.35|490.45|488.05|0
1657892100000|2022-07-15 13:35:00|493.2|490.8|499.25|496.85|500.44|498.04|492.11|489.71|0
1657892400000|2022-07-15 13:40:00|498.57|496.17|499.08|496.68|501.97|499.57|498.23|495.83|0
1657892700000|2022-07-15 13:45:00|498.57|496.17|503.73|501.33|505.55|503.15|498.57|496.17|0
1657893000000|2022-07-15 13:50:00|504.07|501.67|508.84|506.44|509.87|507.47|503.39|500.99|0
1657893300000|2022-07-15 13:55:00|509.53|507.13|503.47|501.07|510.56|508.16|502.7|500.3|0
1657893600000|2022-07-15 14:00:00|498.21|495.81|494.75|492.35|498.46|496.06|487.71|485.31|0
1657893900000|2022-07-15 14:05:00|495.09|492.69|496.1|493.7|500.15|497.75|492.9|490.5|0
1657894200000|2022-07-15 14:10:00|495.93|493.53|494.91|492.51|497.95|495.55|492.56|490.16|0
1657894500000|2022-07-15 14:15:00|494.58|492.18|493.57|491.17|496.77|494.37|492.56|490.16|0
1657894800000|2022-07-15 14:20:00|493.23|490.83|491.38|488.98|500.15|497.75|490.88|488.48|0
1657895100000|2022-07-15 14:25:00|490.88|488.48|485.53|483.13|492.98|490.58|485.03|482.63|0
1657895400000|2022-07-15 14:30:00|485.37|482.97|484.34|481.94|488.33|485.93|483.34|480.94|0
1657895700000|2022-07-15 14:35:00|484.01|481.61|487.35|484.95|487.69|485.29|483.17|480.77|0
1657896000000|2022-07-15 14:40:00|486.85|484.45|489.87|487.47|489.87|487.47|486.01|483.61|0
1657896300000|2022-07-15 14:45:00|490.04|487.64|489.36|486.96|492.56|490.16|488.52|486.12|0
1657896600000|2022-07-15 14:50:00|489.53|487.13|489.7|487.3|491.21|488.81|488.69|486.29|0
1657896900000|2022-07-15 14:55:00|490.2|487.8|487.01|484.61|490.71|488.31|486.17|483.77|0
1657897200000|2022-07-15 15:00:00|487.18|484.78|485.17|482.77|487.77|485.37|484.5|482.1|0
1657897500000|2022-07-15 15:05:00|484.83|482.43|481.5|479.1|486.17|483.77|480.66|478.26|0
1657897800000|2022-07-15 15:10:00|481|478.6|481.33|478.93|483.66|481.26|481|478.6|0
1657898100000|2022-07-15 15:15:00|480.99|478.59|481.82|479.42|482.32|479.92|479.5|477.1|0
1657898400000|2022-07-15 15:20:00|481.66|479.26|480.66|478.26|481.66|479.26|479.5|477.1|0
1657898700000|2022-07-15 15:25:00|480.49|478.09|483.15|480.75|483.32|480.92|480.33|477.93|0
1657899000000|2022-07-15 15:30:00|483.32|480.92|483.65|481.25|485.48|483.08|481.32|478.92|0
1657899300000|2022-07-15 15:35:00|483.74|481.34|481.82|479.42|484.48|482.08|481.16|478.76|0
1657899600000|2022-07-15 15:40:00|482.15|479.75|482.48|480.08|483.81|481.41|481.49|479.09|0
1657899900000|2022-07-15 15:45:00|482.32|479.92|481.56|479.16|483.65|481.25|480.49|478.09|0
1657900200000|2022-07-15 15:50:00|482.06|479.66|484.06|481.66|484.06|481.66|482.06|479.66|0
1657900500000|2022-07-15 15:55:00|484.56|482.16|485.23|482.83|485.73|483.33|483.39|480.99|0
1657900800000|2022-07-15 16:00:00|485.56|483.16|484.39|481.99|486.9|484.5|483.72|481.32|0
1657901100000|2022-07-15 16:05:00|484.56|482.16|488.07|485.67|488.57|486.17|484.56|482.16|0
1657901400000|2022-07-15 16:10:00|488.23|485.83|487.9|485.5|489.74|487.34|486.89|484.49|0
1657901700000|2022-07-15 16:15:00|488.23|485.83|485.89|483.49|488.9|486.5|485.89|483.49|0
1657902000000|2022-07-15 16:20:00|486.05|483.65|486.65|484.25|486.89|484.49|484.97|482.57|0
1657902300000|2022-07-15 16:25:00|486.81|484.41|486.31|483.91|487.4|485|485.47|483.07|0
1657902600000|2022-07-15 16:30:00|486.4|484|488.32|485.92|489.66|487.26|485.64|483.24|0
1657902900000|2022-07-15 16:35:00|488.66|486.26|488.15|485.75|489.33|486.93|487.48|485.08|0
1657903200000|2022-07-15 16:40:00|488.32|485.92|487.14|484.74|490.17|487.77|486.64|484.24|0
1657903500000|2022-07-15 16:45:00|487.4|485|485.63|483.23|487.48|485.08|485.13|482.73|0
1657903800000|2022-07-15 16:50:00|485.47|483.07|487.31|484.91|487.98|485.58|485.13|482.73|0
1657904100000|2022-07-15 16:55:00|487.23|484.83|485.48|483.08|487.81|485.41|485.31|482.91|0
1657904400000|2022-07-15 17:00:00|485.31|482.91|483.8|481.4|485.48|483.08|483.8|481.4|0
1657904700000|2022-07-15 17:05:00|483.64|481.24|482.46|480.06|484.14|481.74|482.3|479.9|0
1657905000000|2022-07-15 17:10:00|482.63|480.23|482.46|480.06|483.13|480.73|481.96|479.56|0
1657905300000|2022-07-15 17:15:00|482.96|480.56|482.79|480.39|483.97|481.57|482.46|480.06|0
1657905600000|2022-07-15 17:20:00|482.63|480.23|482.46|480.06|483.8|481.4|482.29|479.89|0
1657905900000|2022-07-15 17:25:00|482.29|479.89|479.79|477.39|482.62|480.22|479.79|477.39|0
1657906200000|2022-07-15 17:30:00|479.95|477.55|479.45|477.05|480.79|478.39|478.95|476.55|0
1657906500000|2022-07-15 17:35:00|479.62|477.22|478.95|476.55|480.28|477.88|478.95|476.55|0
1657906800000|2022-07-15 17:40:00|478.78|476.38|480.28|477.88|480.61|478.21|478.78|476.38|0
1657907100000|2022-07-15 17:45:00|480.45|478.05|481.28|478.88|481.28|478.88|479.78|477.38|0
1657907400000|2022-07-15 17:50:00|481.45|479.05|483.79|481.39|483.79|481.39|480.61|478.21|0
1657907700000|2022-07-15 17:55:00|484.04|481.64|482.61|480.21|484.29|481.89|482.28|479.88|0
1657908000000|2022-07-15 18:00:00|482.45|480.05|484.96|482.56|485.63|483.23|482.11|479.71|0
1657908300000|2022-07-15 18:05:00|484.79|482.39|483.45|481.05|485.12|482.72|483.45|481.05|0
1657908600000|2022-07-15 18:10:00|483.11|480.71|482.11|479.71|484.37|481.97|482.11|479.71|0
1657908900000|2022-07-15 18:15:00|481.94|479.54|481.27|478.87|482.61|480.21|481.1|478.7|0
1657909200000|2022-07-15 18:20:00|481.1|478.7|482.86|480.46|484.28|481.88|481.1|478.7|0
1657909500000|2022-07-15 18:25:00|482.77|480.37|482.02|479.62|484.61|482.21|481.93|479.53|0
1657909800000|2022-07-15 18:30:00|481.93|479.53|482.27|479.87|482.94|480.54|481.43|479.03|0
1657910100000|2022-07-15 18:35:00|482.43|480.03|482.6|480.2|483.1|480.7|482.1|479.7|0
1657910400000|2022-07-15 18:40:00|482.43|480.03|480.59|478.19|482.77|480.37|480.59|478.19|0
1657910700000|2022-07-15 18:45:00|480.43|478.03|478.76|476.36|480.43|478.03|478.76|476.36|0
1657911000000|2022-07-15 18:50:00|478.93|476.53|479.76|477.36|480.43|478.03|478.76|476.36|0
1657911300000|2022-07-15 18:55:00|479.84|477.44|481.59|479.19|481.93|479.53|479.68|477.28|0
1657911600000|2022-07-15 19:00:00|482.09|479.69|481.09|478.69|483.43|481.03|481.09|478.69|0
1657911900000|2022-07-15 19:05:00|481.25|478.85|480.25|477.85|481.92|479.52|480.09|477.69|0
1657912200000|2022-07-15 19:10:00|480.42|478.02|481.92|479.52|482.09|479.69|479.75|477.35|0
1657912500000|2022-07-15 19:15:00|481.75|479.35|481.92|479.52|482.25|479.85|480.25|477.85|0
1657912800000|2022-07-15 19:20:00|481.75|479.35|483.09|480.69|483.09|480.69|480.42|478.02|0
1657913100000|2022-07-15 19:25:00|483.59|481.19|482.75|480.35|483.59|481.19|482.08|479.68|0
1657913400000|2022-07-15 19:30:00|482.92|480.52|485.43|483.03|486.27|483.87|482.42|480.02|0
1657913700000|2022-07-15 19:35:00|485.26|482.86|484.76|482.36|486.44|484.04|483.08|480.68|0
1657914000000|2022-07-15 19:40:00|484.92|482.52|481.58|479.18|485.26|482.86|481.58|479.18|0
1657914300000|2022-07-15 19:45:00|481.74|479.34|484.08|481.68|484.25|481.85|481.24|478.84|0
1657914600000|2022-07-15 19:50:00|483.41|481.01|481.74|479.34|486.6|484.2|481.74|479.34|0
1657914900000|2022-07-15 19:55:00|481.41|479.01|476.91|474.51|481.41|479.01|475.91|473.51|0
1657915200000|2022-07-15 20:00:00|477.41|475.01|476.91|474.51|478.74|476.34|476.57|474.17|0
1657915500000|2022-07-15 20:05:00|477.24|474.84|476.74|474.34|477.57|475.17|476.74|474.34|0
1657915800000|2022-07-15 20:10:00|476.57|474.17|477.4|475|477.57|475.17|476.07|473.67|0
1658103300000|2022-07-18 00:15:00|474.08|471.28|474.08|471.28|474.57|471.77|473.91|471.11|0
1658103600000|2022-07-18 00:20:00|474|471.2|473.67|470.87|474.41|471.61|473.58|470.78|0
1658103900000|2022-07-18 00:25:00|473.75|470.95|473.25|470.45|473.91|471.11|473.25|470.45|0
1658104200000|2022-07-18 00:30:00|473.41|470.61|474.4|471.6|474.49|471.69|473.17|470.37|0
1658104500000|2022-07-18 00:35:00|474.32|471.52|476.55|473.75|476.71|473.91|473.74|470.94|0
1658104800000|2022-07-18 00:40:00|476.38|473.58|477.04|474.24|477.54|474.74|475.88|473.08|0
1658105100000|2022-07-18 00:45:00|476.96|474.16|477.04|474.24|477.13|474.33|476.21|473.41|0
1658105400000|2022-07-18 00:50:00|477.21|474.41|477.45|474.65|477.87|475.07|476.87|474.07|0
1658105700000|2022-07-18 00:55:00|477.53|474.73|476.87|474.07|477.62|474.82|476.13|473.33|0
1658106000000|2022-07-18 01:00:00|476.71|473.91|475.55|472.75|476.87|474.07|475.55|472.75|0
1658106300000|2022-07-18 01:05:00|475.71|472.91|475.55|472.75|476.54|473.74|475.38|472.58|0
1658106600000|2022-07-18 01:10:00|475.54|472.74|475.54|472.74|476.7|473.9|475.38|472.58|0
1658106900000|2022-07-18 01:15:00|475.38|472.58|473.23|470.43|475.54|472.74|473.23|470.43|0
1658107200000|2022-07-18 01:20:00|473.4|470.6|472.41|469.61|473.89|471.09|472.17|469.37|0
1658107500000|2022-07-18 01:25:00|472.24|469.44|472.9|470.1|473.07|470.27|471.75|468.95|0
1658107800000|2022-07-18 01:30:00|472.66|469.86|472.57|469.77|473.89|471.09|472.57|469.77|0
1658108100000|2022-07-18 01:35:00|472.73|469.93|475.2|472.4|475.7|472.9|472.4|469.6|0
1658108400000|2022-07-18 01:40:00|475.29|472.49|474.71|471.91|475.46|472.66|474.13|471.33|0
1658108700000|2022-07-18 01:45:00|474.63|471.83|473.55|470.75|475.04|472.24|473.39|470.59|0
1658109000000|2022-07-18 01:50:00|473.64|470.84|472.89|470.09|473.64|470.84|472.56|469.76|0
1658109300000|2022-07-18 01:55:00|473.06|470.26|472.98|470.18|473.47|470.67|472.89|470.09|0
1658109600000|2022-07-18 02:00:00|472.89|470.09|473.3|470.5|473.38|470.58|472.4|469.6|0
1658109900000|2022-07-18 02:05:00|473.38|470.58|473.47|470.67|473.71|470.91|473.14|470.34|0
1658110200000|2022-07-18 02:10:00|473.38|470.58|473.54|470.74|473.87|471.07|472.72|469.92|0
1658110500000|2022-07-18 02:15:00|473.46|470.66|472.88|470.08|473.46|470.66|472.39|469.59|0
1658110800000|2022-07-18 02:20:00|472.72|469.92|473.21|470.41|473.46|470.66|472.39|469.59|0
1658111100000|2022-07-18 02:25:00|473.38|470.58|474.2|471.4|474.36|471.56|472.88|470.08|0
1658111400000|2022-07-18 02:30:00|474.03|471.23|473.13|470.33|474.03|471.23|472.88|470.08|0
1658111700000|2022-07-18 02:35:00|473.04|470.24|472.88|470.08|474.36|471.56|472.05|469.25|0
1658112000000|2022-07-18 02:40:00|473.04|470.24|472.55|469.75|473.29|470.49|472.22|469.42|0
1658112300000|2022-07-18 02:45:00|472.47|469.67|472.54|469.74|473.29|470.49|472.14|469.34|0
1658112600000|2022-07-18 02:50:00|472.21|469.41|472.38|469.58|472.71|469.91|471.88|469.08|0
1658112900000|2022-07-18 02:55:00|472.21|469.41|471.88|469.08|472.3|469.5|471.72|468.92|0
1658113200000|2022-07-18 03:00:00|471.8|469|470.9|468.1|472.05|469.25|470.65|467.85|0
1658113500000|2022-07-18 03:05:00|470.82|468.02|469.42|466.62|470.82|468.02|469.25|466.45|0
1658113800000|2022-07-18 03:10:00|469.25|466.45|469.42|466.62|469.74|466.94|468.27|465.47|0
1658114100000|2022-07-18 03:15:00|469.25|466.45|468.76|465.96|469.25|466.45|468.6|465.8|0
1658114400000|2022-07-18 03:20:00|468.68|465.88|467.94|465.14|469.58|466.78|467.61|464.81|0
1658114700000|2022-07-18 03:25:00|467.86|465.06|467.77|464.97|468.27|465.47|467.37|464.57|0
1658115000000|2022-07-18 03:30:00|467.94|465.14|468.1|465.3|468.75|465.95|467.61|464.81|0
1658115300000|2022-07-18 03:35:00|468.26|465.46|468.02|465.22|469.08|466.28|467.61|464.81|0
1658115600000|2022-07-18 03:40:00|467.93|465.13|468.59|465.79|468.84|466.04|467.53|464.73|0
1658115900000|2022-07-18 03:45:00|468.42|465.62|468.75|465.95|468.75|465.95|468.26|465.46|0
1658116200000|2022-07-18 03:50:00|468.83|466.03|468.34|465.54|469|466.2|468.09|465.29|0
1658116500000|2022-07-18 03:55:00|468.42|465.62|468.42|465.62|468.58|465.78|467.93|465.13|0
1658116800000|2022-07-18 04:00:00|468.34|465.54|467.6|464.8|468.34|465.54|467.44|464.64|0
1658117100000|2022-07-18 04:05:00|467.76|464.96|467.76|464.96|468.01|465.21|467.6|464.8|0
1658117400000|2022-07-18 04:10:00|467.68|464.88|468.25|465.45|468.25|465.45|467.43|464.63|0
1658117700000|2022-07-18 04:15:00|468.41|465.61|468.41|465.61|468.57|465.77|468.25|465.45|0
1658118000000|2022-07-18 04:20:00|468.5|465.7|469.39|466.59|469.39|466.59|468.5|465.7|0
1658118300000|2022-07-18 04:25:00|469.56|466.76|468.98|466.18|470.05|467.25|468.98|466.18|0
1658118600000|2022-07-18 04:30:00|468.9|466.1|469.31|466.51|469.39|466.59|468.9|466.1|0
1658118900000|2022-07-18 04:35:00|469.22|466.42|468.24|465.44|469.22|466.42|468.24|465.44|0
1658119200000|2022-07-18 04:40:00|468.4|465.6|468.24|465.44|468.73|465.93|468.24|465.44|0
1658119500000|2022-07-18 04:45:00|468.07|465.27|468.4|465.6|468.49|465.69|467.91|465.11|0
1658119800000|2022-07-18 04:50:00|468.48|465.68|467.91|465.11|468.48|465.68|467.74|464.94|0
1658120100000|2022-07-18 04:55:00|468.07|465.27|467.17|464.37|468.16|465.36|466.93|464.13|0
1658120400000|2022-07-18 05:00:00|466.93|464.13|468.56|465.76|468.89|466.09|466.85|464.05|0
1658120700000|2022-07-18 05:05:00|468.39|465.59|468.88|466.08|468.89|466.09|468.07|465.27|0
1658121000000|2022-07-18 05:10:00|468.81|466.01|468.56|465.76|469.05|466.25|468.39|465.59|0
1658121300000|2022-07-18 05:15:00|468.48|465.68|469.04|466.24|469.04|466.24|467.9|465.1|0
1658121600000|2022-07-18 05:20:00|469.21|466.41|467.9|465.1|469.21|466.41|467.9|465.1|0
1658121900000|2022-07-18 05:25:00|467.73|464.93|467.24|464.44|468.06|465.26|467.24|464.44|0
1658122200000|2022-07-18 05:30:00|467.33|464.53|466.42|463.62|467.57|464.77|466.42|463.62|0
1658122500000|2022-07-18 05:35:00|466.26|463.46|465.61|462.81|467.07|464.27|464.79|461.99|0
1658122800000|2022-07-18 05:40:00|465.69|462.89|464.95|462.15|466.02|463.22|464.79|461.99|0
1658123100000|2022-07-18 05:45:00|464.79|461.99|464.22|461.42|465.28|462.48|464.14|461.34|0
1658123400000|2022-07-18 05:50:00|464.38|461.58|465.11|462.31|465.11|462.31|464.14|461.34|0
1658123700000|2022-07-18 05:55:00|465.03|462.23|464.46|461.66|465.27|462.47|464.38|461.58|0
1658124000000|2022-07-18 06:00:00|464.3|461.5|465.92|463.12|465.92|463.12|462.67|459.87|0
1658124300000|2022-07-18 06:05:00|466.01|463.21|465.92|463.12|466.09|463.29|464.78|461.98|0
1658124600000|2022-07-18 06:10:00|466.01|463.21|466.74|463.94|466.9|464.1|465.92|463.12|0
1658124900000|2022-07-18 06:15:00|467.23|464.43|466.08|463.28|467.23|464.43|465.59|462.79|0
1658125200000|2022-07-18 06:20:00|465.92|463.12|465.75|462.95|466.9|464.1|465.75|462.95|0
1658125500000|2022-07-18 06:25:00|465.92|463.12|465.91|463.11|467.06|464.26|465.84|463.04|0
1658125800000|2022-07-18 06:30:00|465.75|462.95|465.75|462.95|466.89|464.09|464.94|462.14|0
1658126100000|2022-07-18 06:35:00|465.59|462.79|465.75|462.95|466.07|463.27|464.61|461.81|0
1658126400000|2022-07-18 06:40:00|465.83|463.03|464.12|461.32|465.91|463.11|463.79|460.99|0
1658126700000|2022-07-18 06:45:00|463.95|461.15|463.46|460.66|463.95|461.15|462.65|459.85|0
1658127000000|2022-07-18 06:50:00|463.63|460.83|463.14|460.34|463.95|461.15|462.49|459.69|0
1658127300000|2022-07-18 06:55:00|463.22|460.42|461.84|459.04|463.46|460.66|461.84|459.04|0
1658127600000|2022-07-18 07:00:00|462.97|460.17|465.01|462.21|465.09|462.29|462.16|459.36|0
1658127900000|2022-07-18 07:05:00|465.05|462.65|462.93|460.53|465.05|462.65|461.8|459.4|0
1658128200000|2022-07-18 07:10:00|462.77|460.37|461.63|459.23|463.26|460.86|461.31|458.91|0
1658128500000|2022-07-18 07:15:00|461.72|459.32|459.69|457.29|461.72|459.32|459.2|456.8|0
1658128800000|2022-07-18 07:20:00|460.01|457.61|458.87|456.47|460.66|458.26|458.23|455.83|0
1658129100000|2022-07-18 07:25:00|459.04|456.64|458.87|456.47|460.49|458.09|458.71|456.31|0
1658129400000|2022-07-18 07:30:00|458.71|456.31|456.45|454.05|459.2|456.8|455.97|453.57|0
1658129700000|2022-07-18 07:35:00|456.37|453.97|456.29|453.89|456.61|454.21|455.32|452.92|0
1658130000000|2022-07-18 07:40:00|456.45|454.05|455.8|453.4|456.77|454.37|454.52|452.12|0
1658130300000|2022-07-18 07:45:00|455.96|453.56|456.45|454.05|456.93|454.53|455.32|452.92|0
1658130600000|2022-07-18 07:50:00|456.69|454.29|457.73|455.33|457.9|455.5|456.12|453.72|0
1658130900000|2022-07-18 07:55:00|457.57|455.17|457.33|454.93|458.06|455.66|457.33|454.93|0
1658131200000|2022-07-18 08:00:00|457.41|455.01|457.08|454.68|458.54|456.14|456.76|454.36|0
1658131500000|2022-07-18 08:05:00|456.92|454.52|458.24|455.84|460.91|458.51|456.92|454.52|0
1658131800000|2022-07-18 08:10:00|458.48|456.08|458.08|455.68|459.45|457.05|458|455.6|0
1658132100000|2022-07-18 08:15:00|458.16|455.76|458.56|456.16|458.89|456.49|458|455.6|0
1658132400000|2022-07-18 08:20:00|458.64|456.24|456.39|453.99|458.8|456.4|456.39|453.99|0
1658132700000|2022-07-18 08:25:00|456.23|453.83|453.11|450.71|456.23|453.83|452.55|450.15|0
1658133000000|2022-07-18 08:30:00|453.19|450.79|453.03|450.63|453.98|451.58|452.07|449.67|0
1658133300000|2022-07-18 08:35:00|452.87|450.47|453.27|450.87|454.46|452.06|452.71|450.31|0
1658133600000|2022-07-18 08:40:00|453.34|450.94|453.82|451.42|453.82|451.42|452.38|449.98|0
1658133900000|2022-07-18 08:45:00|453.66|451.26|453.5|451.1|454.3|451.9|453.18|450.78|0
1658134200000|2022-07-18 08:50:00|453.58|451.18|452.62|450.22|453.82|451.42|452.38|449.98|0
1658134500000|2022-07-18 08:55:00|452.7|450.3|451.82|449.42|452.7|450.3|451.26|448.86|0
1658134800000|2022-07-18 09:00:00|451.9|449.5|452.54|450.14|452.7|450.3|451.5|449.1|0
1658135100000|2022-07-18 09:05:00|452.62|450.22|454.29|451.89|454.77|452.37|452.38|449.98|0
1658135400000|2022-07-18 09:10:00|454.45|452.05|453.49|451.09|454.45|452.05|453.49|451.09|0
1658135700000|2022-07-18 09:15:00|453.57|451.17|453.17|450.77|454.45|452.05|453.01|450.61|0
1658136000000|2022-07-18 09:20:00|453.01|450.61|452.13|449.73|453.17|450.77|452.05|449.65|0
1658136300000|2022-07-18 09:25:00|452.21|449.81|454.76|452.36|454.92|452.52|452.21|449.81|0
1658136600000|2022-07-18 09:30:00|454.85|452.45|455.4|453|455.72|453.32|454.28|451.88|0
1658136900000|2022-07-18 09:35:00|455.56|453.16|455.08|452.68|455.72|453.32|454.6|452.2|0
1658137200000|2022-07-18 09:40:00|454.92|452.52|455.24|452.84|456.04|453.64|454.6|452.2|0
1658137500000|2022-07-18 09:45:00|455.48|453.08|456.6|454.2|456.6|454.2|455.24|452.84|0
1658137800000|2022-07-18 09:50:00|456.68|454.28|457|454.6|457.16|454.76|456.44|454.04|0
1658138100000|2022-07-18 09:55:00|456.84|454.44|455.87|453.47|456.84|454.44|455.87|453.47|0
1658138400000|2022-07-18 10:00:00|456.03|453.63|457|454.6|457|454.6|455.71|453.31|0
1658138700000|2022-07-18 10:05:00|456.84|454.44|455.71|453.31|456.84|454.44|455.55|453.15|0
1658139000000|2022-07-18 10:10:00|455.63|453.23|453.95|451.55|455.87|453.47|453.95|451.55|0
1658139300000|2022-07-18 10:15:00|454.11|451.71|454.67|452.27|455.31|452.91|454.11|451.71|0
1658139600000|2022-07-18 10:20:00|454.59|452.19|454.1|451.7|454.75|452.35|453.95|451.55|0
1658139900000|2022-07-18 10:25:00|454.26|451.86|454.74|452.34|454.9|452.5|453.94|451.54|0
1658140200000|2022-07-18 10:30:00|454.67|452.27|454.58|452.18|454.74|452.34|454.42|452.02|0
1658140500000|2022-07-18 10:35:00|454.74|452.34|455.7|453.3|456.34|453.94|454.74|452.34|0
1658140800000|2022-07-18 10:40:00|455.78|453.38|456.02|453.62|456.5|454.1|455.38|452.98|0
1658141100000|2022-07-18 10:45:00|456.18|453.78|455.7|453.3|456.82|454.42|455.7|453.3|0
1658141400000|2022-07-18 10:50:00|455.54|453.14|456.82|454.42|456.82|454.42|455.54|453.14|0
1658141700000|2022-07-18 10:55:00|456.98|454.58|456.33|453.93|456.98|454.58|455.69|453.29|0
1658142000000|2022-07-18 11:00:00|456.49|454.09|456.49|454.09|457.94|455.54|456.49|454.09|0
1658142300000|2022-07-18 11:05:00|456.33|453.93|453.77|451.37|456.49|454.09|453.77|451.37|0
1658142600000|2022-07-18 11:10:00|453.93|451.53|454.89|452.49|454.89|452.49|453.61|451.21|0
1658142900000|2022-07-18 11:15:00|455.05|452.65|454.17|451.77|455.05|452.65|453.77|451.37|0
1658143200000|2022-07-18 11:20:00|454.08|451.68|452.49|450.09|454.24|451.84|452.17|449.77|0
1658143500000|2022-07-18 11:25:00|452.65|450.25|453.28|450.88|454.24|451.84|452.65|450.25|0
1658143800000|2022-07-18 11:30:00|453.44|451.04|453.6|451.2|453.76|451.36|452.8|450.4|0
1658144100000|2022-07-18 11:35:00|453.44|451.04|454.56|452.16|454.72|452.32|453.44|451.04|0
1658144400000|2022-07-18 11:40:00|454.72|452.32|455.04|452.64|455.36|452.96|454.56|452.16|0
1658144700000|2022-07-18 11:45:00|455.2|452.8|454.23|451.83|455.2|452.8|454.08|451.68|0
1658145000000|2022-07-18 11:50:00|454.32|451.92|455.03|452.63|455.19|452.79|453.75|451.35|0
1658145300000|2022-07-18 11:55:00|455.12|452.72|455.51|453.11|455.99|453.59|454.71|452.31|0
1658145600000|2022-07-18 12:00:00|455.35|452.95|455.51|453.11|455.83|453.43|453.91|451.51|0
1658145900000|2022-07-18 12:05:00|455.43|453.03|455.19|452.79|455.51|453.11|454.23|451.83|0
1658146200000|2022-07-18 12:10:00|455.27|452.87|455.75|453.35|456.15|453.75|454.71|452.31|0
1658146500000|2022-07-18 12:15:00|455.83|453.43|459.52|457.12|459.68|457.28|455.83|453.43|0
1658146800000|2022-07-18 12:20:00|459.36|456.96|460.65|458.25|461.62|459.22|458.88|456.48|0
1658147100000|2022-07-18 12:25:00|460.81|458.41|463.07|460.67|463.56|461.16|460.65|458.25|0
1658147400000|2022-07-18 12:30:00|463.32|460.92|460.81|458.41|463.56|461.16|460.73|458.33|0
1658147700000|2022-07-18 12:35:00|460.97|458.57|461.52|459.12|462.51|460.11|459.87|457.47|0
1658148000000|2022-07-18 12:40:00|461.76|459.36|460.79|458.39|462.25|459.85|460.79|458.39|0
1658148300000|2022-07-18 12:45:00|460.95|458.55|462.24|459.84|463.21|460.81|460.47|458.07|0
1658148600000|2022-07-18 12:50:00|462.08|459.68|462.24|459.84|462.73|460.33|461.52|459.12|0
1658148900000|2022-07-18 12:55:00|462.4|460|459.49|457.09|462.56|460.16|459.17|456.77|0
1658149200000|2022-07-18 13:00:00|459.66|457.26|460.78|458.38|460.94|458.54|459.66|457.26|0
1658149500000|2022-07-18 13:05:00|460.62|458.22|460.22|457.82|460.94|458.54|459.65|457.25|0
1658149800000|2022-07-18 13:10:00|460.14|457.74|461.1|458.7|461.91|459.51|459.97|457.57|0
1658150100000|2022-07-18 13:15:00|460.94|458.54|459.97|457.57|461.43|459.03|459.49|457.09|0
1658150400000|2022-07-18 13:20:00|460.13|457.73|459.97|457.57|461.26|458.86|459.49|457.09|0
1658150700000|2022-07-18 13:25:00|460.13|457.73|458.84|456.44|460.29|457.89|457.87|455.47|0
1658151000000|2022-07-18 13:30:00|458.36|455.96|457.45|455.05|460.61|458.21|452.59|450.19|0
1658151300000|2022-07-18 13:35:00|458.58|456.18|459.22|456.82|460.03|457.63|456|453.6|0
1658151600000|2022-07-18 13:40:00|459.54|457.14|457.21|454.81|462.45|460.05|456.98|454.58|0
1658151900000|2022-07-18 13:45:00|456.89|454.49|456.09|453.69|459.14|456.74|454.97|452.57|0
1658152200000|2022-07-18 13:50:00|455.93|453.53|456.57|454.17|457.85|455.45|455.45|453.05|0
1658152500000|2022-07-18 13:55:00|456.41|454.01|458.65|456.25|459.14|456.74|454.33|451.93|0
1658152800000|2022-07-18 14:00:00|458.97|456.57|459.45|457.05|461.07|458.67|456.89|454.49|0
1658153100000|2022-07-18 14:05:00|459.29|456.89|461.39|458.99|462.52|460.12|459.29|456.89|0
1658153400000|2022-07-18 14:10:00|461.06|458.66|462.23|459.83|466.24|463.84|460.74|458.34|0
1658153700000|2022-07-18 14:15:00|461.91|459.51|461.58|459.18|463.53|461.13|460.29|457.89|0
1658154000000|2022-07-18 14:20:00|461.91|459.51|460.94|458.54|461.91|459.51|459.97|457.57|0
1658154300000|2022-07-18 14:25:00|461.1|458.7|461.91|459.51|463.04|460.64|460.94|458.54|0
1658154600000|2022-07-18 14:30:00|461.74|459.34|459.32|456.92|461.9|459.5|458.67|456.27|0
1658154900000|2022-07-18 14:35:00|459.16|456.76|461.4|459|462.85|460.45|458.67|456.27|0
1658155200000|2022-07-18 14:40:00|461.23|458.83|461.88|459.48|462.53|460.13|460.1|457.7|0
1658155500000|2022-07-18 14:45:00|461.72|459.32|463.66|461.26|465.12|462.72|461.72|459.32|0
1658155800000|2022-07-18 14:50:00|463.82|461.42|462.52|460.12|464.47|462.07|462.36|459.96|0
1658156100000|2022-07-18 14:55:00|462.68|460.28|460.63|458.23|463.17|460.77|459.66|457.26|0
1658156400000|2022-07-18 15:00:00|460.47|458.07|461.6|459.2|462.73|460.33|459.82|457.42|0
1658156700000|2022-07-18 15:05:00|461.44|459.04|462.89|460.49|463.54|461.14|460.47|458.07|0
1658157000000|2022-07-18 15:10:00|462.73|460.33|462.73|460.33|463.87|461.47|462.41|460.01|0
1658157300000|2022-07-18 15:15:00|462.89|460.49|463.22|460.82|464.51|462.11|462.24|459.84|0
1658157600000|2022-07-18 15:20:00|463.05|460.65|462.24|459.84|463.7|461.3|461.92|459.52|0
1658157900000|2022-07-18 15:25:00|462.08|459.68|462.56|460.16|463.05|460.65|461.43|459.03|0
1658158200000|2022-07-18 15:30:00|462.4|460|461.59|459.19|463.7|461.3|460.46|458.06|0
1658158500000|2022-07-18 15:35:00|461.75|459.35|459.97|457.57|461.91|459.51|459.81|457.41|0
1658158800000|2022-07-18 15:40:00|460.13|457.73|457.71|455.31|460.13|457.73|457.71|455.31|0
1658159100000|2022-07-18 15:45:00|457.55|455.15|459.81|457.41|460.13|457.73|457.39|454.99|0
1658159400000|2022-07-18 15:50:00|459.97|457.57|458.67|456.27|460.45|458.05|458.35|455.95|0
1658159700000|2022-07-18 15:55:00|459|456.6|457.87|455.47|459|456.6|457.22|454.82|0
1658160000000|2022-07-18 16:00:00|457.55|455.15|458.99|456.59|459.16|456.76|457.55|455.15|0
1658160300000|2022-07-18 16:05:00|459.16|456.76|459.8|457.4|460.61|458.21|457.87|455.47|0
1658160600000|2022-07-18 16:10:00|459.96|457.56|458.51|456.11|460.12|457.72|458.02|455.62|0
1658160900000|2022-07-18 16:15:00|458.67|456.27|460.44|458.04|460.93|458.53|458.34|455.94|0
1658161200000|2022-07-18 16:20:00|460.28|457.88|459.55|457.15|460.76|458.36|459.31|456.91|0
1658161500000|2022-07-18 16:25:00|459.63|457.23|460.92|458.52|461.25|458.85|459.63|457.23|0
1658161800000|2022-07-18 16:30:00|461.08|458.68|461.08|458.68|461.25|458.85|460.11|457.71|0
1658162100000|2022-07-18 16:35:00|461.24|458.84|459.79|457.39|461.24|458.84|459.47|457.07|0
1658162400000|2022-07-18 16:40:00|459.95|457.55|460.43|458.03|460.43|458.03|459.46|457.06|0
1658162700000|2022-07-18 16:45:00|460.59|458.19|462.05|459.65|462.37|459.97|460.27|457.87|0
1658163000000|2022-07-18 16:50:00|462.21|459.81|464.48|462.08|464.48|462.08|461.89|459.49|0
1658163300000|2022-07-18 16:55:00|464.64|462.24|466.93|464.53|467.58|465.18|464.48|461.84|0
1658163600000|2022-07-18 17:00:00|466.77|464.37|465.95|463.55|467.09|464.69|465.95|463.55|0
1658163900000|2022-07-18 17:05:00|465.79|463.39|466.6|464.2|466.93|464.53|465.63|463.23|0
1658164200000|2022-07-18 17:10:00|466.76|464.36|466.6|464.2|467.9|465.5|466.28|463.88|0
1658164500000|2022-07-18 17:15:00|466.76|464.36|470.02|467.62|470.02|467.62|466.6|464.2|0
1658164800000|2022-07-18 17:20:00|470.18|467.78|469.04|466.64|471|468.6|469.04|466.64|0
1658165100000|2022-07-18 17:25:00|468.87|466.47|467.41|465.01|469.2|466.8|467.25|464.85|0
1658165400000|2022-07-18 17:30:00|467.49|465.09|472.79|470.39|472.79|470.39|467.25|464.85|0
1658165700000|2022-07-18 17:35:00|472.95|470.55|474.1|471.7|475.74|473.34|471.81|469.41|0
1658166000000|2022-07-18 17:40:00|474.26|471.86|475.08|472.68|475.74|473.34|473.28|470.88|0
1658166300000|2022-07-18 17:45:00|475.25|472.85|478.37|475.97|478.87|476.47|474.1|471.7|0
1658166600000|2022-07-18 17:50:00|478.54|476.14|477.22|474.82|478.54|476.14|476.39|473.99|0
1658166900000|2022-07-18 17:55:00|477.05|474.65|485.33|482.45|486.49|483.61|477.05|474.65|0
1658167200000|2022-07-18 18:00:00|485.66|482.78|485.26|482.86|487.16|484.68|484.17|481.29|0
1658167500000|2022-07-18 18:05:00|485.09|482.69|485.42|483.02|486.25|483.85|484.43|482.03|0
1658167800000|2022-07-18 18:10:00|485.92|483.52|484.26|481.86|486.91|484.51|484.09|481.69|0
1658168100000|2022-07-18 18:15:00|484.09|481.69|482.1|479.7|484.75|482.35|481.77|479.37|0
1658168400000|2022-07-18 18:20:00|482.43|480.03|484.92|482.52|484.92|482.52|481.11|478.71|0
1658168700000|2022-07-18 18:25:00|484.75|482.35|486.63|484.23|488.57|486.17|484.5|482.1|0
1658169000000|2022-07-18 18:30:00|486.79|484.39|484.96|482.56|487.46|485.06|484.96|482.56|0
1658169300000|2022-07-18 18:35:00|485.12|482.72|483.79|481.39|485.46|483.06|481.96|479.56|0
1658169600000|2022-07-18 18:40:00|483.46|481.06|488.96|486.56|489.3|486.9|483.29|480.89|0
1658169900000|2022-07-18 18:45:00|488.63|486.23|488.29|485.89|489.97|487.57|487.46|485.06|0
1658170200000|2022-07-18 18:50:00|487.96|485.56|490.97|488.57|493.33|490.93|487.96|485.56|0
1658170500000|2022-07-18 18:55:00|491.14|488.74|491.79|489.39|493.66|491.26|490.69|488.29|0
1658170800000|2022-07-18 19:00:00|491.87|489.47|491.36|488.96|493.05|490.65|490.01|487.61|0
1658171100000|2022-07-18 19:05:00|491.53|489.13|487.83|485.43|491.53|489.13|487.16|484.76|0
1658171400000|2022-07-18 19:10:00|487.49|485.09|489.17|486.77|491.36|488.96|487.49|485.09|0
1658171700000|2022-07-18 19:15:00|489.34|486.94|486.82|484.42|489.34|486.94|486.65|484.25|0
1658172000000|2022-07-18 19:20:00|487.15|484.75|489.33|486.93|489.84|487.44|486.15|483.75|0
1658172300000|2022-07-18 19:25:00|489.17|486.77|493.92|491.52|493.92|491.52|488.66|486.26|0
1658172600000|2022-07-18 19:30:00|494.09|491.69|497.48|495.08|498.76|496.36|493.92|491.52|0
1658172900000|2022-07-18 19:35:00|497.65|495.25|502.08|499.68|502.77|500.37|496.13|493.73|0
1658173200000|2022-07-18 19:40:00|501.91|499.51|502.42|500.02|503.45|501.05|500.38|497.98|0
1658173500000|2022-07-18 19:45:00|503.11|500.71|507.22|504.82|507.39|504.99|502.6|500.2|0
1658173800000|2022-07-18 19:50:00|507.05|504.65|499.69|497.29|507.05|504.65|499.52|497.12|0
1658174100000|2022-07-18 19:55:00|499.52|497.12|500.03|497.63|501.57|499.17|497.31|494.91|0
1658174400000|2022-07-18 20:00:00|498.5|496.1|499.18|496.78|500.2|497.8|495.95|493.55|0
1658174700000|2022-07-18 20:05:00|499.35|496.95|496.96|494.56|499.35|496.95|496.45|494.05|0
1658175000000|2022-07-18 20:10:00|496.62|494.22|496.45|494.05|497.13|494.73|495.6|493.2|0
1658175300000|2022-07-18 20:15:00|496.62|494.22|496.31|493.51|497.33|494.53|496.23|493.43|0
1658175600000|2022-07-18 20:20:00|496.48|493.68|496.31|493.51|496.65|493.85|495.63|492.83|0
1658175900000|2022-07-18 20:25:00|496.14|493.34|496.48|493.68|496.65|493.85|495.97|493.17|0
1658176200000|2022-07-18 20:30:00|496.65|493.85|496.48|493.68|496.82|494.02|496.31|493.51|0
1658176500000|2022-07-18 20:35:00|496.56|493.76|496.01|493.21|496.64|493.84|495.67|492.87|0
1658176800000|2022-07-18 20:40:00|495.93|493.13|496.18|493.38|496.35|493.55|495.67|492.87|0
1658177100000|2022-07-18 20:45:00|496.01|493.21|496.52|493.72|496.61|493.81|496.01|493.21|0
1658177400000|2022-07-18 20:50:00|496.35|493.55|495.5|492.7|496.52|493.72|495.5|492.7|0
1658177700000|2022-07-18 20:55:00|495.33|492.53|495.92|493.12|496.34|493.54|495.33|492.53|0
1658178000000|2022-07-18 21:00:00|495.83|493.03|496.06|493.26|496.72|493.92|495.83|493.03|0
1658178300000|2022-07-18 21:05:00|496.05|493.25|495.95|493.15|496.05|493.25|495.82|493.02|0
1658178600000|2022-07-18 21:10:00|495.9|493.1|496.31|493.51|496.31|493.51|495.9|493.1|0
1658178900000|2022-07-18 21:15:00|496.43|493.63|496.94|494.14|496.94|494.14|496.43|493.63|0
1658179200000|2022-07-18 21:20:00|497.06|494.26|495.89|493.09|497.06|494.26|495.69|492.89|0
1658179500000|2022-07-18 21:25:00|495.69|492.89|495.97|493.17|496.08|493.28|495.69|492.89|0
1658179800000|2022-07-18 21:30:00|495.91|493.11|495.84|493.04|495.97|493.17|495.84|493.04|0
1658180100000|2022-07-18 21:35:00|495.96|493.16|496.01|493.21|496.15|493.35|495.96|493.16|0
1658180400000|2022-07-18 21:40:00|496.11|493.31|496.01|493.21|496.11|493.31|496.01|493.21|0
1658180700000|2022-07-18 21:45:00|495.96|493.16|495.81|493.01|496.04|493.24|495.81|493.01|0
1658181000000|2022-07-18 21:50:00|495.76|492.96|495.81|493.01|495.86|493.06|495.74|492.94|0
1658181300000|2022-07-18 21:55:00|495.83|493.03|495.83|493.03|496.03|493.23|495.56|492.76|0
1658181600000|2022-07-18 22:00:00|496.41|493.61|497|494.2|497.17|494.37|495.9|493.1|0
1658181900000|2022-07-18 22:05:00|497.09|494.29|497|494.2|497.51|494.71|497|494.2|0
1658182200000|2022-07-18 22:10:00|496.83|494.03|497.17|494.37|497.34|494.54|495.98|493.18|0
1658182500000|2022-07-18 22:15:00|497.09|494.29|496.66|493.86|498.02|495.22|496.66|493.86|0
1658182800000|2022-07-18 22:20:00|496.32|493.52|495.64|492.84|496.66|493.86|495.13|492.33|0
1658183100000|2022-07-18 22:25:00|495.55|492.75|496.14|493.34|496.31|493.51|495.47|492.67|0
1658183400000|2022-07-18 22:30:00|495.97|493.17|496.14|493.34|496.48|493.68|495.97|493.17|0
1658183700000|2022-07-18 22:35:00|495.97|493.17|493.93|491.13|495.97|493.17|493.6|490.8|0
1658184000000|2022-07-18 22:40:00|493.77|490.97|493.76|490.96|494.27|491.47|493.76|490.96|0
1658184300000|2022-07-18 22:45:00|493.85|491.05|494.27|491.47|494.78|491.98|493.76|490.96|0
1658184600000|2022-07-18 22:50:00|494.19|491.39|494.36|491.56|494.44|491.64|493.93|491.13|0
1658184900000|2022-07-18 22:55:00|494.27|491.47|494.95|492.15|495.12|492.32|494.27|491.47|0
1658185200000|2022-07-18 23:00:00|495.03|492.23|496.13|493.33|496.13|493.33|494.44|491.64|0
1658185500000|2022-07-18 23:05:00|496.3|493.5|496.13|493.33|497.15|494.35|496.13|493.33|0
1658185800000|2022-07-18 23:10:00|495.96|493.16|496.3|493.5|496.64|493.84|495.71|492.91|0
1658186100000|2022-07-18 23:15:00|496.13|493.33|495.62|492.82|496.22|493.42|495.2|492.4|0
1658186400000|2022-07-18 23:20:00|495.54|492.74|495.28|492.48|495.87|493.07|495.28|492.48|0
1658186700000|2022-07-18 23:25:00|495.45|492.65|495.11|492.31|495.45|492.65|494.43|491.63|0
1658187000000|2022-07-18 23:30:00|494.94|492.14|494.26|491.46|495.1|492.3|494.26|491.46|0
1658187300000|2022-07-18 23:35:00|494.42|491.62|492.73|489.93|494.51|491.71|492.56|489.76|0
1658187600000|2022-07-18 23:40:00|492.9|490.1|492.31|489.51|493.91|491.11|492.22|489.42|0
1658187900000|2022-07-18 23:45:00|492.48|489.68|494.25|491.45|494.42|491.62|492.48|489.68|0
1658188200000|2022-07-18 23:50:00|494.42|491.62|492.39|489.59|494.59|491.79|492.22|489.42|0
1658188500000|2022-07-18 23:55:00|492.22|489.42|491.71|488.91|492.31|489.51|491.37|488.57|0
1658188800000|2022-07-19 00:00:00|491.2|488.4|493.74|490.94|494.08|491.28|490.95|488.15|0
1658189100000|2022-07-19 00:05:00|493.91|491.11|494.84|492.04|495.94|493.14|493.91|491.11|0
1658189400000|2022-07-19 00:10:00|494.75|491.95|494.41|491.61|494.92|492.12|493.9|491.1|0
1658189700000|2022-07-19 00:15:00|494.5|491.7|494.92|492.12|495.35|492.55|493.31|490.51|0
1658190000000|2022-07-19 00:20:00|495.01|492.21|494.5|491.7|495.43|492.63|494.16|491.36|0
1658190300000|2022-07-19 00:25:00|494.41|491.61|493.99|491.19|494.92|492.12|493.9|491.1|0
1658190600000|2022-07-19 00:30:00|494.07|491.27|496.27|493.47|496.7|493.9|493.99|491.19|0
1658190900000|2022-07-19 00:35:00|496.44|493.64|496.53|493.73|497.46|494.66|496.1|493.3|0
1658191200000|2022-07-19 00:40:00|496.61|493.81|495.76|492.96|496.95|494.15|495.59|492.79|0
1658191500000|2022-07-19 00:45:00|495.93|493.13|496.19|493.39|496.19|493.39|495.51|492.71|0
1658191800000|2022-07-19 00:50:00|496.1|493.3|494.91|492.11|496.1|493.3|494.57|491.77|0
1658192100000|2022-07-19 00:55:00|495.08|492.28|495.24|492.44|495.59|492.79|494.91|492.11|0
1658192400000|2022-07-19 01:00:00|495.41|492.61|494.06|491.26|496.09|493.29|493.89|491.09|0
1658192700000|2022-07-19 01:05:00|493.89|491.09|494.22|491.42|494.82|492.02|493.38|490.58|0
1658193000000|2022-07-19 01:10:00|494.31|491.51|494.22|491.42|494.56|491.76|493.38|490.58|0
1658193300000|2022-07-19 01:15:00|494.31|491.51|494.31|491.51|494.9|492.1|494.05|491.25|0
1658193600000|2022-07-19 01:20:00|494.39|491.59|493.71|490.91|494.39|491.59|493.2|490.4|0
1658193900000|2022-07-19 01:25:00|493.54|490.74|493.2|490.4|494.56|491.76|492.69|489.89|0
1658194200000|2022-07-19 01:30:00|493.12|490.32|492.18|489.38|493.88|491.08|491.6|488.8|0
1658194500000|2022-07-19 01:35:00|492.27|489.47|492.86|490.06|493.03|490.23|492.1|489.3|0
1658194800000|2022-07-19 01:40:00|492.78|489.98|493.03|490.23|493.03|490.23|492.18|489.38|0
1658195100000|2022-07-19 01:45:00|493.11|490.31|492.1|489.3|494.21|491.41|491.84|489.04|0
1658195400000|2022-07-19 01:50:00|492.01|489.21|492.35|489.55|492.69|489.89|492.01|489.21|0
1658195700000|2022-07-19 01:55:00|492.52|489.72|494.89|492.09|494.97|492.17|492.18|489.38|0
1658196000000|2022-07-19 02:00:00|494.55|491.75|493.53|490.73|494.55|491.75|493.19|490.39|0
1658196300000|2022-07-19 02:05:00|493.36|490.56|491.67|488.87|493.78|490.98|491.67|488.87|0
1658196600000|2022-07-19 02:10:00|492|489.2|491.33|488.53|492.17|489.37|491.16|488.36|0
1658196900000|2022-07-19 02:15:00|491.41|488.61|492|489.2|492|489.2|490.31|487.51|0
1658197200000|2022-07-19 02:20:00|491.66|488.86|492|489.2|492.17|489.37|491.49|488.69|0
1658197500000|2022-07-19 02:25:00|492.17|489.37|491.32|488.52|492.5|489.7|491.32|488.52|0
1658197800000|2022-07-19 02:30:00|491.49|488.69|491.32|488.52|492|489.2|491.15|488.35|0
1658198100000|2022-07-19 02:35:00|491.41|488.61|490.98|488.18|491.83|489.03|490.98|488.18|0
1658198400000|2022-07-19 02:40:00|491.07|488.27|492.5|489.7|492.67|489.87|491.07|488.27|0
1658198700000|2022-07-19 02:45:00|492.67|489.87|491.82|489.02|492.67|489.87|491.31|488.51|0
1658199000000|2022-07-19 02:50:00|491.91|489.11|492.16|489.36|492.33|489.53|491.14|488.34|0
1658199300000|2022-07-19 02:55:00|492.08|489.28|491.48|488.68|492.33|489.53|491.14|488.34|0
1658199600000|2022-07-19 03:00:00|491.57|488.77|491.14|488.34|491.65|488.85|490.97|488.17|0
1658199900000|2022-07-19 03:05:00|491.31|488.51|490.29|487.49|491.31|488.51|490.05|487.25|0
1658200200000|2022-07-19 03:10:00|490.46|487.66|491.31|488.51|491.31|488.51|490.04|487.24|0
1658200500000|2022-07-19 03:15:00|491.22|488.42|490.8|488|491.64|488.84|490.8|488|0
1658200800000|2022-07-19 03:20:00|490.88|488.08|491.3|488.5|491.64|488.84|490.72|487.92|0
1658201100000|2022-07-19 03:25:00|491.22|488.42|491.64|488.84|491.98|489.18|491.05|488.25|0
1658201400000|2022-07-19 03:30:00|491.56|488.76|493.33|490.53|493.33|490.53|491.56|488.76|0
1658201700000|2022-07-19 03:35:00|493.5|490.7|494.34|491.54|494.68|491.88|493.16|490.36|0
1658202000000|2022-07-19 03:40:00|494.17|491.37|495.02|492.22|495.36|492.56|494.17|491.37|0
1658202300000|2022-07-19 03:45:00|494.85|492.05|494.6|491.8|495.02|492.22|494.51|491.71|0
1658202600000|2022-07-19 03:50:00|494.68|491.88|494.51|491.71|495.36|492.56|494.51|491.71|0
1658202900000|2022-07-19 03:55:00|494.6|491.8|493.92|491.12|495.1|492.3|493.92|491.12|0
1658203200000|2022-07-19 04:00:00|493.83|491.03|494.17|491.37|494.34|491.54|493.83|491.03|0
1658203500000|2022-07-19 04:05:00|494|491.2|493.99|491.19|494.33|491.53|493.66|490.86|0
1658203800000|2022-07-19 04:10:00|494.16|491.36|493.82|491.02|494.16|491.36|493.74|490.94|0
1658204100000|2022-07-19 04:15:00|493.65|490.85|493.82|491.02|493.91|491.11|493.48|490.68|0
1658204400000|2022-07-19 04:20:00|493.74|490.94|495.52|492.72|495.52|492.72|493.74|490.94|0
1658204700000|2022-07-19 04:25:00|495.35|492.55|494.67|491.87|495.77|492.97|494.67|491.87|0
1658205000000|2022-07-19 04:30:00|494.84|492.04|494.83|492.03|495.68|492.88|494.5|491.7|0
1658205300000|2022-07-19 04:35:00|494.92|492.12|493.81|491.01|494.92|492.12|493.81|491.01|0
1658205600000|2022-07-19 04:40:00|493.65|490.85|494.32|491.52|494.32|491.52|493.65|490.85|0
1658205900000|2022-07-19 04:45:00|494.41|491.61|493.81|491.01|494.41|491.61|493.22|490.42|0
1658206200000|2022-07-19 04:50:00|493.98|491.18|494.83|492.03|494.83|492.03|493.64|490.84|0
1658206500000|2022-07-19 04:55:00|495|492.2|496.01|493.21|496.52|493.72|494.83|492.03|0
1658206800000|2022-07-19 05:00:00|495.93|493.13|496.35|493.55|496.86|494.06|495.67|492.87|0
1658207100000|2022-07-19 05:05:00|496.18|493.38|495.08|492.28|496.52|493.72|494.82|492.02|0
1658207400000|2022-07-19 05:10:00|494.99|492.19|493.3|490.5|494.99|492.19|493.3|490.5|0
1658207700000|2022-07-19 05:15:00|493.46|490.66|493.29|490.49|493.8|491|493.12|490.32|0
1658208000000|2022-07-19 05:20:00|493.46|490.66|493.46|490.66|494.14|491.34|493.29|490.49|0
1658208300000|2022-07-19 05:25:00|493.29|490.49|493.46|490.66|493.55|490.75|492.11|489.31|0
1658208600000|2022-07-19 05:30:00|493.55|490.75|492.1|489.3|493.97|491.17|492.1|489.3|0
1658208900000|2022-07-19 05:35:00|492.19|489.39|491.85|489.05|492.27|489.47|491.26|488.46|0
1658209200000|2022-07-19 05:40:00|491.93|489.13|491.76|488.96|492.27|489.47|491.34|488.54|0
1658209500000|2022-07-19 05:45:00|491.59|488.79|491.93|489.13|492.27|489.47|491.42|488.62|0
1658209800000|2022-07-19 05:50:00|491.76|488.96|490.58|487.78|491.76|488.96|490.5|487.7|0
1658210100000|2022-07-19 05:55:00|490.75|487.95|492.1|489.3|492.18|489.38|490.58|487.78|0
1658210400000|2022-07-19 06:00:00|492.6|489.8|492.26|489.46|493.96|491.16|491.76|488.96|0
1658210700000|2022-07-19 06:05:00|492.43|489.63|491.25|488.45|492.94|490.14|491.08|488.28|0
1658211000000|2022-07-19 06:10:00|491.33|488.53|491.5|488.7|491.58|488.78|489.73|486.93|0
1658211300000|2022-07-19 06:15:00|491.41|488.61|492.77|489.97|492.93|490.13|491.08|488.28|0
1658211600000|2022-07-19 06:20:00|492.6|489.8|493.02|490.22|493.36|490.56|492.26|489.46|0
1658211900000|2022-07-19 06:25:00|493.1|490.3|492.76|489.96|493.61|490.81|492.59|489.79|0
1658212200000|2022-07-19 06:30:00|492.68|489.88|493.78|490.98|494.46|491.66|492.08|489.28|0
1658212500000|2022-07-19 06:35:00|493.86|491.06|493.1|490.3|494.28|491.48|493.1|490.3|0
1658212800000|2022-07-19 06:40:00|493.19|490.39|492.08|489.28|493.19|490.39|491.91|489.11|0
1658213100000|2022-07-19 06:45:00|492|489.2|492.42|489.62|492.42|489.62|491.4|488.6|0
1658213400000|2022-07-19 06:50:00|492.59|489.79|492.58|489.78|493.35|490.55|491.74|488.94|0
1658213700000|2022-07-19 06:55:00|492.75|489.95|492.75|489.95|493.26|490.46|492.5|489.7|0
1658214000000|2022-07-19 07:00:00|492.41|489.61|487.69|484.89|494.96|492.16|486.85|484.05|0
1658214300000|2022-07-19 07:05:00|486.82|484.42|487.32|484.92|487.49|485.09|484.97|482.57|0
1658214600000|2022-07-19 07:10:00|486.98|484.58|487.15|484.75|488.16|485.76|486.48|484.08|0
1658214900000|2022-07-19 07:15:00|486.98|484.58|487.15|484.75|488.16|485.76|486.23|483.83|0
1658215200000|2022-07-19 07:20:00|487.32|484.92|488.15|485.75|488.75|486.35|486.14|483.74|0
1658215500000|2022-07-19 07:25:00|488.32|485.92|488.15|485.75|488.49|486.09|486.56|484.16|0
1658215800000|2022-07-19 07:30:00|488.24|485.84|493.56|491.16|493.9|491.5|488.15|485.75|0
1658216100000|2022-07-19 07:35:00|493.9|491.5|491.52|489.12|494.07|491.67|491.36|488.96|0
1658216400000|2022-07-19 07:40:00|491.86|489.46|497.46|495.06|497.8|495.4|491.86|489.46|0
1658216700000|2022-07-19 07:45:00|496.95|494.55|493.25|490.85|497.21|494.81|492.74|490.34|0
1658217000000|2022-07-19 07:50:00|493.08|490.68|495.28|492.88|495.79|493.39|492.66|490.26|0
1658217300000|2022-07-19 07:55:00|495.54|493.14|494.86|492.46|497.15|494.75|494.09|491.69|0
1658217600000|2022-07-19 08:00:00|494.69|492.29|494.01|491.61|495.11|492.71|492.23|489.83|0
1658217900000|2022-07-19 08:05:00|493.92|491.52|491.47|489.07|494.93|492.53|491.21|488.81|0
1658218200000|2022-07-19 08:10:00|491.38|488.98|492.56|490.16|493.24|490.84|491.3|488.9|0
1658218500000|2022-07-19 08:15:00|492.73|490.33|493.4|491|493.91|491.51|492.39|489.99|0
1658218800000|2022-07-19 08:20:00|493.24|490.84|492.39|489.99|493.74|491.34|492.05|489.65|0
1658219100000|2022-07-19 08:25:00|492.22|489.82|493.74|491.34|494.08|491.68|492.05|489.65|0
1658219400000|2022-07-19 08:30:00|493.91|491.51|491.12|488.72|494.25|491.85|491.12|488.72|0
1658219700000|2022-07-19 08:35:00|491.29|488.89|490.69|488.29|491.37|488.97|489.01|486.61|0
1658220000000|2022-07-19 08:40:00|490.53|488.13|489.85|487.45|490.53|488.13|489.18|486.78|0
1658220300000|2022-07-19 08:45:00|489.68|487.28|490.69|488.29|490.86|488.46|489.26|486.86|0
1658220600000|2022-07-19 08:50:00|490.61|488.21|490.35|487.95|491.7|489.3|489.93|487.53|0
1658220900000|2022-07-19 08:55:00|490.18|487.78|487.99|485.59|490.18|487.78|487.49|485.09|0
1658221200000|2022-07-19 09:00:00|488.33|485.93|487.65|485.25|488.5|486.1|486.65|484.25|0
1658221500000|2022-07-19 09:05:00|487.82|485.42|487.32|484.92|488.16|485.76|486.65|484.25|0
1658221800000|2022-07-19 09:10:00|487.48|485.08|485.8|483.4|487.74|485.34|485.3|482.9|0
1658222100000|2022-07-19 09:15:00|485.64|483.24|486.47|484.07|487.15|484.75|485.47|483.07|0
1658222400000|2022-07-19 09:20:00|486.39|483.99|482.87|480.47|486.64|484.24|482.29|479.89|0
1658222700000|2022-07-19 09:25:00|482.95|480.55|482.54|480.14|483.04|480.64|482.12|479.72|0
1658223000000|2022-07-19 09:30:00|482.45|480.05|481.7|479.3|482.45|480.05|481.37|478.97|0
1658223300000|2022-07-19 09:35:00|481.62|479.22|481.78|479.38|482.11|479.71|481.28|478.88|0
1658223600000|2022-07-19 09:40:00|481.7|479.3|481.45|479.05|481.95|479.55|481.45|479.05|0
1658223900000|2022-07-19 09:45:00|481.36|478.96|480.86|478.46|481.78|479.38|479.94|477.54|0
1658224200000|2022-07-19 09:50:00|480.7|478.3|479.11|476.71|480.94|478.54|479.11|476.71|0
1658224500000|2022-07-19 09:55:00|479.28|476.88|481.27|478.87|481.36|478.96|479.28|476.88|0
1658224800000|2022-07-19 10:00:00|481.11|478.71|480.44|478.04|481.77|479.37|480.27|477.87|0
1658225100000|2022-07-19 10:05:00|480.52|478.12|478.11|475.71|480.52|478.12|477.94|475.54|0
1658225400000|2022-07-19 10:10:00|478.19|475.79|474.97|472.57|478.27|475.87|471.97|469.57|0
1658225700000|2022-07-19 10:15:00|475.13|472.73|477|474.6|477.21|474.81|475.13|472.73|0
1658226000000|2022-07-19 10:20:00|477.08|474.68|477.08|474.68|477.25|474.85|475.92|473.52|0
1658226300000|2022-07-19 10:25:00|476.91|474.51|477.08|474.68|478.24|475.84|475.51|473.11|0
1658226600000|2022-07-19 10:30:00|477.24|474.84|475.25|472.85|477.24|474.84|475.09|472.69|0
1658226900000|2022-07-19 10:35:00|475.17|472.77|474.09|471.69|475.58|473.18|473.43|471.03|0
1658227200000|2022-07-19 10:40:00|474.26|471.86|475.25|472.85|475.25|472.85|474.18|471.78|0
1658227500000|2022-07-19 10:45:00|475.41|473.01|476.24|473.84|476.24|473.84|475.25|472.85|0
1658227800000|2022-07-19 10:50:00|476.33|473.93|476.57|474.17|477.57|475.17|476.07|473.67|0
1658228100000|2022-07-19 10:55:00|476.74|474.34|476.57|474.17|477.73|475.33|476.07|473.67|0
1658228400000|2022-07-19 11:00:00|477.07|474.67|478.73|476.33|479.56|477.16|476.73|474.33|0
1658228700000|2022-07-19 11:05:00|478.89|476.49|478.72|476.32|479.39|476.99|477.73|475.33|0
1658229000000|2022-07-19 11:10:00|478.81|476.41|476.4|474|478.89|476.49|476.23|473.83|0
1658229300000|2022-07-19 11:15:00|476.32|473.92|478.55|476.15|478.55|476.15|476.07|473.67|0
1658229600000|2022-07-19 11:20:00|478.72|476.32|478.72|476.32|479.22|476.82|478.55|476.15|0
1658229900000|2022-07-19 11:25:00|478.64|476.24|477.22|474.82|478.88|476.48|477.22|474.82|0
1658230200000|2022-07-19 11:30:00|477.31|474.91|478.55|476.15|478.88|476.48|476.72|474.32|0
1658230500000|2022-07-19 11:35:00|478.38|475.98|479.71|477.31|480.05|477.65|478.22|475.82|0
1658230800000|2022-07-19 11:40:00|479.88|477.48|480.54|478.14|480.88|478.48|479.47|477.07|0
1658231100000|2022-07-19 11:45:00|480.63|478.23|479.71|477.31|480.88|478.48|479.54|477.14|0
1658231400000|2022-07-19 11:50:00|479.21|476.81|476.72|474.32|479.38|476.98|476.05|473.65|0
1658231700000|2022-07-19 11:55:00|476.55|474.15|477.38|474.98|477.55|475.15|476.55|474.15|0
1658232000000|2022-07-19 12:00:00|477.05|474.65|477.38|474.98|477.54|475.14|476.05|473.65|0
1658232300000|2022-07-19 12:05:00|477.21|474.81|479.2|476.8|479.2|476.8|476.88|474.48|0
1658232600000|2022-07-19 12:10:00|479.12|476.72|479.53|477.13|480.37|477.97|478.87|476.47|0
1658232900000|2022-07-19 12:15:00|479.45|477.05|481.36|478.96|481.53|479.13|478.7|476.3|0
1658233200000|2022-07-19 12:20:00|481.03|478.63|482.36|479.96|483.03|480.63|481.03|478.63|0
1658233500000|2022-07-19 12:25:00|482.2|479.8|483.2|480.8|483.62|481.22|481.62|479.22|0
1658233800000|2022-07-19 12:30:00|483.03|480.63|480.53|478.13|483.7|481.3|480.19|477.79|0
1658234100000|2022-07-19 12:35:00|480.36|477.96|480.69|478.29|480.86|478.46|479.53|477.13|0
1658234400000|2022-07-19 12:40:00|480.86|478.46|478.69|476.29|480.86|478.46|478.53|476.13|0
1658234700000|2022-07-19 12:45:00|478.36|475.96|475.37|472.97|479.02|476.62|475.37|472.97|0
1658235000000|2022-07-19 12:50:00|475.21|472.81|473.22|470.82|475.7|473.3|472.73|470.33|0
1658235300000|2022-07-19 12:55:00|473.05|470.65|474.21|471.81|474.21|471.81|472.72|470.32|0
1658235600000|2022-07-19 13:00:00|473.88|471.48|474.79|472.39|475.2|472.8|473.88|471.48|0
1658235900000|2022-07-19 13:05:00|474.7|472.3|473.88|471.48|475.2|472.8|473.88|471.48|0
1658236200000|2022-07-19 13:10:00|474.04|471.64|472.72|470.32|474.54|472.14|471.56|469.16|0
1658236500000|2022-07-19 13:15:00|472.55|470.15|470.9|468.5|472.88|470.48|469.75|467.35|0
1658236800000|2022-07-19 13:20:00|470.74|468.34|470.74|468.34|471.56|469.16|469.75|467.35|0
1658237100000|2022-07-19 13:25:00|470.9|468.5|471.39|468.99|471.48|469.08|469.42|467.02|0
1658237400000|2022-07-19 13:30:00|470.41|468.01|471.39|468.99|473.87|471.47|469.42|467.02|0
1658237700000|2022-07-19 13:35:00|471.06|468.66|470.57|468.17|472.55|470.15|468.27|465.87|0
1658238000000|2022-07-19 13:40:00|470.07|467.67|471.68|469.28|473.33|470.93|469.37|466.97|0
1658238300000|2022-07-19 13:45:00|471.51|469.11|471.84|469.44|474.66|472.26|470.52|468.12|0
1658238600000|2022-07-19 13:50:00|472.01|469.61|470.69|468.29|472.5|470.1|469.53|467.13|0
1658238900000|2022-07-19 13:55:00|470.52|468.12|464.93|462.53|471.34|468.94|464.93|462.53|0
1658239200000|2022-07-19 14:00:00|465.1|462.7|464.77|462.37|466.08|463.68|463.95|461.55|0
1658239500000|2022-07-19 14:05:00|465.1|462.7|466.24|463.84|469.2|466.8|464.93|462.53|0
1658239800000|2022-07-19 14:10:00|466.08|463.68|463.95|461.55|466.9|464.5|461.1|458.7|0
1658240100000|2022-07-19 14:15:00|464.27|461.87|464.93|462.53|467.06|464.66|463.95|461.55|0
1658240400000|2022-07-19 14:20:00|465.25|462.85|461.33|458.93|465.25|462.85|459.87|457.47|0
1658240700000|2022-07-19 14:25:00|461.66|459.26|457.11|454.71|461.66|459.26|456.3|453.9|0
1658241000000|2022-07-19 14:30:00|456.95|454.55|457.44|455.04|459.66|457.26|455.98|453.58|0
1658241300000|2022-07-19 14:35:00|457.61|455.21|457.12|454.72|458.58|456.18|456.31|453.91|0
1658241600000|2022-07-19 14:40:00|457.28|454.88|456.3|453.9|457.44|455.04|455.5|453.1|0
1658241900000|2022-07-19 14:45:00|456.14|453.74|453.26|450.86|456.14|453.74|452.59|450.19|0
1658242200000|2022-07-19 14:50:00|452.77|450.37|452.61|450.21|452.77|450.37|451.32|448.92|0
1658242500000|2022-07-19 14:55:00|452.29|449.89|452.45|450.05|454.38|451.98|452.13|449.73|0
1658242800000|2022-07-19 15:00:00|452.29|449.89|449.72|447.32|452.29|449.89|448.6|446.2|0
1658243100000|2022-07-19 15:05:00|449.56|447.16|448.27|445.87|449.88|447.48|447.63|445.23|0
1658243400000|2022-07-19 15:10:00|448.11|445.71|448.43|446.03|449.55|447.15|447.63|445.23|0
1658243700000|2022-07-19 15:15:00|448.27|445.87|451.61|449.21|452.05|449.65|447.79|445.39|0
1658244000000|2022-07-19 15:20:00|451.29|448.89|451.61|449.21|452.74|450.34|451.13|448.73|0
1658244300000|2022-07-19 15:25:00|451.45|449.05|449.04|446.64|451.77|449.37|448.56|446.16|0
1658244600000|2022-07-19 15:30:00|448.88|446.48|445.85|443.45|448.88|446.48|445.53|443.13|0
1658244900000|2022-07-19 15:35:00|446.16|443.76|448.72|446.32|448.88|446.48|445.37|442.97|0
1658245200000|2022-07-19 15:40:00|448.88|446.48|449.84|447.44|451.12|448.72|448.88|446.48|0
1658245500000|2022-07-19 15:45:00|449.68|447.28|451.28|448.88|451.28|448.88|449.36|446.96|0
1658245800000|2022-07-19 15:50:00|451.12|448.72|448.71|446.31|451.28|448.88|448.71|446.31|0
1658246100000|2022-07-19 15:55:00|448.55|446.15|446.63|444.23|448.71|446.31|446.47|444.07|0
1658246400000|2022-07-19 16:00:00|446.47|444.07|449.99|447.59|450.47|448.07|446.47|444.07|0
1658246700000|2022-07-19 16:05:00|450.15|447.75|450.63|448.23|452.24|449.84|449.99|447.59|0
1658247000000|2022-07-19 16:10:00|450.47|448.07|449.51|447.11|450.47|448.07|448.55|446.15|0
1658247300000|2022-07-19 16:15:00|449.67|447.27|449.35|446.95|450.79|448.39|449.35|446.95|0
1658247600000|2022-07-19 16:20:00|449.27|446.87|446.47|444.07|449.27|446.87|446.47|444.07|0
1658247900000|2022-07-19 16:25:00|446.63|444.23|445.99|443.59|446.94|444.54|445.67|443.27|0
1658248200000|2022-07-19 16:30:00|445.83|443.43|442.96|440.56|446.15|443.75|442.8|440.4|0
1658248500000|2022-07-19 16:35:00|443.12|440.72|443.44|441.04|444.55|442.15|442.96|440.56|0
1658248800000|2022-07-19 16:40:00|443.59|441.19|444.14|441.74|444.77|442.37|442.48|440.08|0
1658249100000|2022-07-19 16:45:00|444.3|441.9|443.35|440.95|444.45|442.05|442.56|440.16|0
1658249400000|2022-07-19 16:50:00|443.19|440.79|444.45|442.05|445.24|442.84|443.03|440.63|0
1658249700000|2022-07-19 16:55:00|444.61|442.21|442.55|440.15|445.08|442.68|442.55|440.15|0
1658250000000|2022-07-19 17:00:00|442.39|439.99|443.02|440.62|443.18|440.78|442.39|439.99|0
1658250300000|2022-07-19 17:05:00|443.34|440.94|444.76|442.36|445.08|442.68|443.34|440.94|0
1658250600000|2022-07-19 17:10:00|444.45|442.05|444.91|442.51|444.91|442.51|442.39|439.99|0
1658250900000|2022-07-19 17:15:00|444.75|442.35|446.01|443.61|446.01|443.61|443.8|441.4|0
1658251200000|2022-07-19 17:20:00|445.86|443.46|445.06|442.66|447.12|444.72|445.06|442.66|0
1658251500000|2022-07-19 17:25:00|444.9|442.5|445.06|442.66|445.69|443.29|444.43|442.03|0
1658251800000|2022-07-19 17:30:00|444.9|442.5|443|440.6|445.06|442.66|443|440.6|0
1658252100000|2022-07-19 17:35:00|443.16|440.76|439.69|437.29|443.16|440.76|439.38|436.98|0
1658252400000|2022-07-19 17:40:00|439.53|437.13|437.96|435.56|439.85|437.45|437.8|435.4|0
1658252700000|2022-07-19 17:45:00|437.8|435.4|438.12|435.72|438.59|436.19|437.49|435.09|0
1658253000000|2022-07-19 17:50:00|437.96|435.56|438.11|435.71|438.9|436.5|437.65|435.25|0
1658253300000|2022-07-19 17:55:00|438.27|435.87|435.61|433.21|438.27|435.87|435.45|433.05|0
1658253600000|2022-07-19 18:00:00|435.76|433.36|433.11|430.71|435.92|433.52|433.11|430.71|0
1658253900000|2022-07-19 18:05:00|433.27|430.87|431.4|429|433.42|431.02|431.09|428.69|0
1658254200000|2022-07-19 18:10:00|431.55|429.15|433.57|431.17|433.73|431.33|431.24|428.84|0
1658254500000|2022-07-19 18:15:00|433.73|431.33|432.64|430.24|435.29|432.89|432.48|430.08|0
1658254800000|2022-07-19 18:20:00|432.48|430.08|433.26|430.86|434.51|432.11|432.33|429.93|0
1658255100000|2022-07-19 18:25:00|433.1|430.7|436.69|434.29|437.16|434.76|433.1|430.7|0
1658255400000|2022-07-19 18:30:00|436.53|434.13|435.59|433.19|436.69|434.29|434.19|431.79|0
1658255700000|2022-07-19 18:35:00|435.44|433.04|436.22|433.82|436.22|433.82|434.5|432.1|0
1658256000000|2022-07-19 18:40:00|436.06|433.66|435.28|432.88|436.84|434.44|434.65|432.25|0
1658256300000|2022-07-19 18:45:00|435.43|433.03|437.62|435.22|439.04|436.64|435.43|433.03|0
1658256600000|2022-07-19 18:50:00|437.15|434.75|434.96|432.56|438.41|436.01|434.81|432.41|0
1658256900000|2022-07-19 18:55:00|435.12|432.72|434.96|432.56|436.06|433.66|434.49|432.09|0
1658257200000|2022-07-19 19:00:00|434.65|432.25|435.9|433.5|437.31|434.91|434.65|432.25|0
1658257500000|2022-07-19 19:05:00|436.05|433.65|432.31|429.91|436.21|433.81|432.15|429.75|0
1658257800000|2022-07-19 19:10:00|432.46|430.06|433.71|431.31|435.11|432.71|432.46|430.06|0
1658258100000|2022-07-19 19:15:00|433.55|431.15|433.08|430.68|435.11|432.71|432.77|430.37|0
1658258400000|2022-07-19 19:20:00|433.24|430.84|434.33|431.93|435.58|433.18|432.93|430.53|0
1658258700000|2022-07-19 19:25:00|434.48|432.08|433.7|431.3|434.48|432.08|432.46|430.06|0
1658259000000|2022-07-19 19:30:00|433.55|431.15|436.35|433.95|436.35|433.95|432.3|429.9|0
1658259300000|2022-07-19 19:35:00|436.51|434.11|433.39|430.99|436.51|434.11|433.23|430.83|0
1658259600000|2022-07-19 19:40:00|433.16|430.76|428.82|426.42|433.16|430.76|428.82|426.42|0
1658259900000|2022-07-19 19:45:00|428.97|426.57|432.06|429.66|432.68|430.28|428.97|426.57|0
1658260200000|2022-07-19 19:50:00|432.83|430.43|433.76|431.36|434.85|432.45|431.9|429.5|0
1658260500000|2022-07-19 19:55:00|433.3|430.9|434.69|432.29|434.69|432.29|430.67|428.27|0
1658260800000|2022-07-19 20:00:00|433.61|431.21|431.44|429.04|434.38|431.98|431.13|428.73|0
1658261100000|2022-07-19 20:05:00|431.59|429.19|430.2|427.8|432.21|429.81|429.89|427.49|0
1658261400000|2022-07-19 20:10:00|430.35|427.95|429.89|427.49|430.81|428.41|429.89|427.49|0
1658261700000|2022-07-19 20:15:00|430.24|427.44|428.54|425.74|430.24|427.44|428.39|425.59|0
1658262000000|2022-07-19 20:20:00|428.62|425.82|427.46|424.66|428.85|426.05|427.16|424.36|0
1658262300000|2022-07-19 20:25:00|427.39|424.59|427.31|424.51|427.62|424.82|427.16|424.36|0
1658262600000|2022-07-19 20:30:00|427.46|424.66|427.77|424.97|427.92|425.12|427|424.2|0
1658262900000|2022-07-19 20:35:00|427.92|425.12|428.38|425.58|428.54|425.74|427.92|425.12|0
1658263200000|2022-07-19 20:40:00|428.23|425.43|428.23|425.43|428.84|426.04|427.84|425.04|0
1658263500000|2022-07-19 20:45:00|428.38|425.58|428.53|425.73|428.99|426.19|428.23|425.43|0
1658263800000|2022-07-19 20:50:00|428.69|425.89|428.68|425.88|428.84|426.04|428.38|425.58|0
1658264100000|2022-07-19 20:55:00|428.84|426.04|428.92|426.12|428.99|426.19|428.22|425.42|0
1658264400000|2022-07-19 21:00:00|428.63|425.83|428.66|425.86|428.88|426.08|428.54|425.74|0
1658264700000|2022-07-19 21:05:00|428.63|425.83|428.54|425.74|428.63|425.83|428.45|425.65|0
1658265000000|2022-07-19 21:10:00|428.52|425.72|428.29|425.49|428.52|425.72|428.15|425.35|0
1658265300000|2022-07-19 21:15:00|428.22|425.42|427.79|424.99|428.22|425.42|427.7|424.9|0
1658265600000|2022-07-19 21:20:00|427.73|424.93|427.63|424.83|427.73|424.93|427.45|424.65|0
1658265900000|2022-07-19 21:25:00|427.59|424.79|427.34|424.54|427.59|424.79|427.29|424.49|0
1658266200000|2022-07-19 21:30:00|427.29|424.49|427.56|424.76|427.77|424.97|427.27|424.47|0
1658266500000|2022-07-19 21:35:00|427.63|424.83|427.38|424.58|427.65|424.85|427.31|424.51|0
1658266800000|2022-07-19 21:40:00|427.4|424.6|427.38|424.58|427.51|424.71|427.38|424.58|0
1658267100000|2022-07-19 21:45:00|427.4|424.6|427.4|424.6|427.58|424.78|427.38|424.58|0
1658267400000|2022-07-19 21:50:00|427.38|424.58|427.28|424.48|427.4|424.6|427.28|424.48|0
1658267700000|2022-07-19 21:55:00|427.33|424.53|427.28|424.48|427.49|424.69|427.28|424.48|0
1658268000000|2022-07-19 22:00:00|427.51|424.71|429.58|426.78|429.66|426.86|426.89|424.09|0
1658268300000|2022-07-19 22:05:00|429.51|426.71|428.96|426.16|429.74|426.94|428.5|425.7|0
1658268600000|2022-07-19 22:10:00|428.81|426.01|428.81|426.01|429.12|426.32|428.5|425.7|0
1658268900000|2022-07-19 22:15:00|428.73|425.93|428.5|425.7|428.89|426.09|428.5|425.7|0
1658269200000|2022-07-19 22:20:00|428.34|425.54|429.42|426.62|429.58|426.78|428.34|425.54|0
1658269500000|2022-07-19 22:25:00|429.58|426.78|429.88|427.08|429.88|427.08|429.42|426.62|0
1658269800000|2022-07-19 22:30:00|429.96|427.16|430.65|427.85|430.89|428.09|429.88|427.08|0
1658270100000|2022-07-19 22:35:00|430.5|427.7|430.11|427.31|430.65|427.85|429.88|427.08|0
1658270400000|2022-07-19 22:40:00|430.03|427.23|430.49|427.69|430.8|428|430.03|427.23|0
1658270700000|2022-07-19 22:45:00|430.65|427.85|430.03|427.23|430.65|427.85|430.03|427.23|0
1658271000000|2022-07-19 22:50:00|429.87|427.07|430.03|427.23|430.11|427.31|429.41|426.61|0
1658271300000|2022-07-19 22:55:00|429.87|427.07|428.48|425.68|429.87|427.07|428.48|425.68|0
1658271600000|2022-07-19 23:00:00|428.33|425.53|428.94|426.14|429.25|426.45|427.95|425.15|0
1658271900000|2022-07-19 23:05:00|428.64|425.84|428.41|425.61|429.41|426.61|428.33|425.53|0
1658272200000|2022-07-19 23:10:00|428.48|425.68|428.48|425.68|428.79|425.99|428.32|425.52|0
1658272500000|2022-07-19 23:15:00|428.63|425.83|429.02|426.22|429.09|426.29|428.48|425.68|0
1658272800000|2022-07-19 23:20:00|428.94|426.14|430.1|427.3|430.41|427.61|428.94|426.14|0
1658273100000|2022-07-19 23:25:00|430.17|427.37|429.71|426.91|430.32|427.52|429.71|426.91|0
1658273400000|2022-07-19 23:30:00|429.55|426.75|429.86|427.06|430.01|427.21|429.4|426.6|0
1658273700000|2022-07-19 23:35:00|430.01|427.21|430.47|427.67|430.63|427.83|429.86|427.06|0
1658274000000|2022-07-19 23:40:00|430.55|427.75|430.63|427.83|430.78|427.98|430.09|427.29|0
1658274300000|2022-07-19 23:45:00|430.47|427.67|429.85|427.05|430.93|428.13|429.85|427.05|0
1658274600000|2022-07-19 23:50:00|429.7|426.9|429.39|426.59|429.78|426.98|429.08|426.28|0
1658274900000|2022-07-19 23:55:00|429.23|426.43|429.54|426.74|429.54|426.74|428.92|426.12|0
1658275200000|2022-07-20 00:00:00|429.69|426.89|431.08|428.28|431.7|428.9|429.54|426.74|0
1658275500000|2022-07-20 00:05:00|431.39|428.59|430.77|427.97|431.39|428.59|430.31|427.51|0
1658275800000|2022-07-20 00:10:00|430.7|427.9|430.46|427.66|431.54|428.74|430.46|427.66|0
1658276100000|2022-07-20 00:15:00|430.31|427.51|429.22|426.42|430.46|427.66|429.15|426.35|0
1658276400000|2022-07-20 00:20:00|429.38|426.58|427.99|425.19|429.77|426.97|427.84|425.04|0
1658276700000|2022-07-20 00:25:00|428.14|425.34|423.54|420.74|428.14|425.34|422.93|420.13|0
1658277000000|2022-07-20 00:30:00|423.47|420.67|425.32|422.52|425.32|422.52|423.11|420.31|0
1658277300000|2022-07-20 00:35:00|425.24|422.44|425.85|423.05|426.16|423.36|424.86|422.06|0
1658277600000|2022-07-20 00:40:00|426|423.2|426.39|423.59|426.46|423.66|425.7|422.9|0
1658277900000|2022-07-20 00:45:00|426.31|423.51|425.85|423.05|426.31|423.51|425.32|422.52|0
1658278200000|2022-07-20 00:50:00|425.69|422.89|425.84|423.04|426.61|423.81|425.69|422.89|0
1658278500000|2022-07-20 00:55:00|425.92|423.12|424.62|421.82|426|423.2|424.47|421.67|0
1658278800000|2022-07-20 01:00:00|424.77|421.97|425.84|423.04|426.15|423.35|424.47|421.67|0
1658279100000|2022-07-20 01:05:00|425.99|423.19|425.92|423.12|426.15|423.35|425.23|422.43|0
1658279400000|2022-07-20 01:10:00|425.84|423.04|426.76|423.96|427.14|424.34|425.53|422.73|0
1658279700000|2022-07-20 01:15:00|426.45|423.65|425.53|422.73|426.91|424.11|425.07|422.27|0
1658280000000|2022-07-20 01:20:00|425.38|422.58|426.29|423.49|426.68|423.88|425.07|422.27|0
1658280300000|2022-07-20 01:25:00|426.45|423.65|425.68|422.88|426.45|423.65|425.45|422.65|0
1658280600000|2022-07-20 01:30:00|425.83|423.03|424.15|421.35|425.98|423.18|424.15|421.35|0
1658280900000|2022-07-20 01:35:00|424.23|421.43|423.84|421.04|424.76|421.96|422.93|420.13|0
1658281200000|2022-07-20 01:40:00|424|421.2|423.69|420.89|424.3|421.5|423.31|420.51|0
1658281500000|2022-07-20 01:45:00|423.62|420.82|423.69|420.89|424.15|421.35|423.54|420.74|0
1658281800000|2022-07-20 01:50:00|423.77|420.97|422.47|419.67|423.84|421.04|421.86|419.06|0
1658282100000|2022-07-20 01:55:00|422.62|419.82|422.77|419.97|423.07|420.27|421.25|418.45|0
1658282400000|2022-07-20 02:00:00|422.92|420.12|423.83|421.03|423.99|421.19|422.92|420.12|0
1658282700000|2022-07-20 02:05:00|423.76|420.96|423.07|420.27|423.99|421.19|423.07|420.27|0
1658283000000|2022-07-20 02:10:00|423|420.2|423.3|420.5|423.37|420.57|422.16|419.36|0
1658283300000|2022-07-20 02:15:00|423.22|420.42|422.76|419.96|423.37|420.57|422|419.2|0
1658283600000|2022-07-20 02:20:00|422.61|419.81|422.61|419.81|423.15|420.35|422.15|419.35|0
1658283900000|2022-07-20 02:25:00|422.53|419.73|422.15|419.35|422.61|419.81|422.08|419.28|0
1658284200000|2022-07-20 02:30:00|422|419.2|420.33|417.53|422.15|419.35|420.33|417.53|0
1658284500000|2022-07-20 02:35:00|420.17|417.37|418.66|415.86|420.63|417.83|418.51|415.71|0
1658284800000|2022-07-20 02:40:00|418.81|416.01|418.66|415.86|419.11|416.31|418.13|415.33|0
1658285100000|2022-07-20 02:45:00|418.81|416.01|419.64|416.84|419.71|416.91|418.66|415.86|0
1658285400000|2022-07-20 02:50:00|419.71|416.91|419.56|416.76|420.32|417.52|419.56|416.76|0
1658285700000|2022-07-20 02:55:00|419.41|416.61|419.64|416.84|420.01|417.21|419.41|416.61|0
1658286000000|2022-07-20 03:00:00|419.71|416.91|419.56|416.76|420.01|417.21|419.25|416.45|0
1658286300000|2022-07-20 03:05:00|419.71|416.91|420.46|417.66|420.62|417.82|419.71|416.91|0
1658286600000|2022-07-20 03:10:00|420.39|417.59|420.01|417.21|420.39|417.59|419.71|416.91|0
1658286900000|2022-07-20 03:15:00|420.16|417.36|420.01|417.21|420.31|417.51|419.55|416.75|0
1658287200000|2022-07-20 03:20:00|420.08|417.28|419.55|416.75|420.31|417.51|419.33|416.53|0
1658287500000|2022-07-20 03:25:00|419.7|416.9|419.55|416.75|419.85|417.05|419.25|416.45|0
1658287800000|2022-07-20 03:30:00|419.4|416.6|419.85|417.05|420|417.2|419.24|416.44|0
1658288100000|2022-07-20 03:35:00|419.7|416.9|419.85|417.05|420.15|417.35|419.7|416.9|0
1658288400000|2022-07-20 03:40:00|420|417.2|420.3|417.5|420.3|417.5|419.85|417.05|0
1658288700000|2022-07-20 03:45:00|420.38|417.58|420.75|417.95|421.21|418.41|420.38|417.58|0
1658289000000|2022-07-20 03:50:00|420.9|418.1|421.51|418.71|421.66|418.86|420.9|418.1|0
1658289300000|2022-07-20 03:55:00|421.59|418.79|420.45|417.65|421.81|419.01|420.37|417.57|0
1658289600000|2022-07-20 04:00:00|420.29|417.49|420.29|417.49|420.6|417.8|419.84|417.04|0
1658289900000|2022-07-20 04:05:00|420.44|417.64|419.16|416.36|420.44|417.64|419.16|416.36|0
1658290200000|2022-07-20 04:10:00|419.08|416.28|419.68|416.88|419.68|416.88|418.93|416.13|0
1658290500000|2022-07-20 04:15:00|419.61|416.81|420.29|417.49|420.44|417.64|419.53|416.73|0
1658290800000|2022-07-20 04:20:00|420.44|417.64|421.04|418.24|421.04|418.24|420.06|417.26|0
1658291100000|2022-07-20 04:25:00|421.2|418.4|422.41|419.61|422.56|419.76|420.97|418.17|0
1658291400000|2022-07-20 04:30:00|422.49|419.69|421.8|419|422.49|419.69|421.19|418.39|0
1658291700000|2022-07-20 04:35:00|421.95|419.15|422.71|419.91|422.71|419.91|421.88|419.08|0
1658292000000|2022-07-20 04:40:00|422.79|419.99|421.8|419|422.86|420.06|421.8|419|0
1658292300000|2022-07-20 04:45:00|421.64|418.84|421.03|418.23|421.64|418.84|420.81|418.01|0
1658292600000|2022-07-20 04:50:00|420.88|418.08|420.27|417.47|421.49|418.69|420.27|417.47|0
1658292900000|2022-07-20 04:55:00|420.42|417.62|420.88|418.08|421.03|418.23|420.42|417.62|0
1658293200000|2022-07-20 05:00:00|421.03|418.23|422.85|420.05|423.61|420.81|421.03|418.23|0
1658293500000|2022-07-20 05:05:00|423|420.2|423|420.2|423.46|420.66|422.39|419.59|0
1658293800000|2022-07-20 05:10:00|422.93|420.13|423.31|420.51|424.22|421.42|422.93|420.13|0
1658294100000|2022-07-20 05:15:00|423.46|420.66|423.76|420.96|424.22|421.42|423.38|420.58|0
1658294400000|2022-07-20 05:20:00|424.07|421.27|424.98|422.18|425.44|422.64|424.07|421.27|0
1658294700000|2022-07-20 05:25:00|425.06|422.26|423.45|420.65|425.13|422.33|423.45|420.65|0
1658295000000|2022-07-20 05:30:00|423.53|420.73|424.21|421.41|424.98|422.18|423.53|420.73|0
1658295300000|2022-07-20 05:35:00|424.37|421.57|424.21|421.41|424.98|422.18|423.68|420.88|0
1658295600000|2022-07-20 05:40:00|424.29|421.49|424.06|421.26|424.67|421.87|423.37|420.57|0
1658295900000|2022-07-20 05:45:00|423.98|421.18|423.9|421.1|424.36|421.56|423.9|421.1|0
1658296200000|2022-07-20 05:50:00|424.05|421.25|423.75|420.95|424.05|421.25|422.99|420.19|0
1658296500000|2022-07-20 05:55:00|423.6|420.8|425.13|422.33|426.2|423.4|423.6|420.8|0
1658296800000|2022-07-20 06:00:00|425.44|422.64|425.89|423.09|426.5|423.7|424.37|421.57|0
1658297100000|2022-07-20 06:05:00|426.04|423.24|424.67|421.87|426.2|423.4|424.52|421.72|0
1658297400000|2022-07-20 06:10:00|424.82|422.02|426.12|423.32|426.19|423.39|424.82|422.02|0
1658297700000|2022-07-20 06:15:00|426.04|423.24|426.5|423.7|426.5|423.7|424.9|422.1|0
1658298000000|2022-07-20 06:20:00|426.42|423.62|426.95|424.15|427.72|424.92|425.89|423.09|0
1658298300000|2022-07-20 06:25:00|426.88|424.08|425.27|422.47|427.41|424.61|425.05|422.25|0
1658298600000|2022-07-20 06:30:00|425.42|422.62|424.96|422.16|425.66|422.86|424.81|422.01|0
1658298900000|2022-07-20 06:35:00|425.12|422.32|424.51|421.71|426.18|423.38|424.51|421.71|0
1658299200000|2022-07-20 06:40:00|424.2|421.4|425.11|422.31|425.88|423.08|424.05|421.25|0
1658299500000|2022-07-20 06:45:00|425.27|422.47|423.89|421.09|425.57|422.77|423.44|420.64|0
1658299800000|2022-07-20 06:50:00|424.04|421.24|425.11|422.31|425.57|422.77|423.74|420.94|0
1658300100000|2022-07-20 06:55:00|424.96|422.16|425.41|422.61|425.49|422.69|424.65|421.85|0
1658300400000|2022-07-20 07:00:00|426.02|423.22|426.33|423.53|429.39|426.59|426.02|423.22|0
1658300700000|2022-07-20 07:05:00|426.36|423.96|423.69|421.29|426.59|424.19|422.77|420.37|0
1658301000000|2022-07-20 07:10:00|423.53|421.13|425.36|422.96|425.74|423.34|423.23|420.83|0
1658301300000|2022-07-20 07:15:00|425.67|423.27|424.6|422.2|427.58|425.18|424.14|421.74|0
1658301600000|2022-07-20 07:20:00|424.75|422.35|425.36|422.96|425.36|422.96|422.31|419.91|0
1658301900000|2022-07-20 07:25:00|426.12|423.72|427.12|424.72|427.5|425.1|425.44|423.04|0
1658302200000|2022-07-20 07:30:00|427.19|424.79|429.49|427.09|429.64|427.24|425.74|423.34|0
1658302500000|2022-07-20 07:35:00|429.64|427.24|432.1|429.7|432.26|429.86|429.49|427.09|0
1658302800000|2022-07-20 07:40:00|432.26|429.86|433.95|431.55|434.11|431.71|431.02|428.62|0
1658303100000|2022-07-20 07:45:00|434.11|431.71|433.33|430.93|434.72|432.32|432.72|430.32|0
1658303400000|2022-07-20 07:50:00|433.64|431.24|432.4|430|434.1|431.7|431.94|429.54|0
1658303700000|2022-07-20 07:55:00|431.94|429.54|433.95|431.55|434.26|431.86|431.48|429.08|0
1658304000000|2022-07-20 08:00:00|434.1|431.7|430.4|428|434.41|432.01|430.24|427.84|0
1658304300000|2022-07-20 08:05:00|430.32|427.92|429.09|426.69|431.32|428.92|429.01|426.61|0
1658304600000|2022-07-20 08:10:00|429.17|426.77|429.16|426.76|429.47|427.07|427.79|425.39|0
1658304900000|2022-07-20 08:15:00|429.32|426.92|430.24|427.84|430.24|427.84|428.4|426|0
1658305200000|2022-07-20 08:20:00|430.39|427.99|431.78|429.38|432.08|429.68|429.93|427.53|0
1658305500000|2022-07-20 08:25:00|432.08|429.68|430.7|428.3|432.63|430.23|430.7|428.3|0
1658305800000|2022-07-20 08:30:00|430.93|428.53|430.85|428.45|431.39|428.99|430.16|427.76|0
1658306100000|2022-07-20 08:35:00|430.54|428.14|431.46|429.06|431.77|429.37|430.39|427.99|0
1658306400000|2022-07-20 08:40:00|431.39|428.99|431.31|428.91|431.54|429.14|430.54|428.14|0
1658306700000|2022-07-20 08:45:00|431.15|428.75|432.69|430.29|433.93|431.53|431.15|428.75|0
1658307000000|2022-07-20 08:50:00|432.77|430.37|433.23|430.83|434.01|431.61|432.77|430.37|0
1658307300000|2022-07-20 08:55:00|433.15|430.75|432.38|429.98|433.62|431.22|432.23|429.83|0
1658307600000|2022-07-20 09:00:00|432.53|430.13|430.99|428.59|432.53|430.13|430.22|427.82|0
1658307900000|2022-07-20 09:05:00|430.84|428.44|430.92|428.52|431.3|428.9|430.22|427.82|0
1658308200000|2022-07-20 09:10:00|430.99|428.59|430.91|428.51|431.3|428.9|430.22|427.82|0
1658308500000|2022-07-20 09:15:00|430.83|428.43|430.99|428.59|431.53|429.13|430.45|428.05|0
1658308800000|2022-07-20 09:20:00|431.07|428.67|431.14|428.74|432.22|429.82|430.52|428.12|0
1658309100000|2022-07-20 09:25:00|430.98|428.58|432.21|429.81|432.37|429.97|430.83|428.43|0
1658309400000|2022-07-20 09:30:00|432.06|429.66|431.6|429.2|432.68|430.28|431.13|428.73|0
1658309700000|2022-07-20 09:35:00|431.44|429.04|429.75|427.35|431.6|429.2|429.75|427.35|0
1658310000000|2022-07-20 09:40:00|429.83|427.43|430.51|428.11|430.98|428.58|429.44|427.04|0
1658310300000|2022-07-20 09:45:00|430.44|428.04|430.51|428.11|431.13|428.73|430.29|427.89|0
1658310600000|2022-07-20 09:50:00|430.67|428.27|429.21|426.81|430.67|428.27|429.21|426.81|0
1658310900000|2022-07-20 09:55:00|429.28|426.88|430.35|427.95|430.66|428.26|428.97|426.57|0
1658311200000|2022-07-20 10:00:00|430.51|428.11|431.43|429.03|432.13|429.73|429.74|427.34|0
1658311500000|2022-07-20 10:05:00|430.97|428.57|432.13|429.73|432.13|429.73|430.35|427.95|0
1658311800000|2022-07-20 10:10:00|431.89|429.49|431.89|429.49|432.74|430.34|431.89|429.49|0
1658312100000|2022-07-20 10:15:00|431.97|429.57|430.27|427.87|432.04|429.64|430.27|427.87|0
1658312400000|2022-07-20 10:20:00|430.19|427.79|430.35|427.95|431.04|428.64|429.89|427.49|0
1658312700000|2022-07-20 10:25:00|430.19|427.79|431.73|429.33|431.73|429.33|429.73|427.33|0
1658313000000|2022-07-20 10:30:00|431.88|429.48|437.92|435.52|437.92|435.52|431.58|429.18|0
1658313300000|2022-07-20 10:35:00|438.16|435.76|440.26|437.86|440.26|437.86|436.37|433.97|0
1658313600000|2022-07-20 10:40:00|440.1|437.7|439.01|436.61|441.97|439.57|437.76|435.36|0
1658313900000|2022-07-20 10:45:00|439.32|436.92|442.44|440.04|443.85|441.45|439.32|436.92|0
1658314200000|2022-07-20 10:50:00|442.28|439.88|440.64|438.24|442.44|440.04|440.09|437.69|0
1658314500000|2022-07-20 10:55:00|440.72|438.32|439.31|436.91|441.19|438.79|438.22|435.82|0
1658314800000|2022-07-20 11:00:00|439|436.6|439.31|436.91|439.47|437.07|438.38|435.98|0
1658315100000|2022-07-20 11:05:00|439.16|436.76|439.78|437.38|439.78|437.38|437.91|435.51|0
1658315400000|2022-07-20 11:10:00|439.62|437.22|440.24|437.84|441.03|438.63|439.15|436.75|0
1658315700000|2022-07-20 11:15:00|440.4|438|440.24|437.84|441.65|439.25|440.24|437.84|0
1658316000000|2022-07-20 11:20:00|440.09|437.69|438.68|436.28|440.09|437.69|438.53|436.13|0
1658316300000|2022-07-20 11:25:00|438.37|435.97|437.98|435.58|439.15|436.75|437.9|435.5|0
1658316600000|2022-07-20 11:30:00|438.06|435.66|438.21|435.81|439.3|436.9|437.9|435.5|0
1658316900000|2022-07-20 11:35:00|438.52|436.12|438.99|436.59|439.92|437.52|438.52|436.12|0
1658317200000|2022-07-20 11:40:00|438.91|436.51|441.01|438.61|441.01|438.61|438.91|436.51|0
1658317500000|2022-07-20 11:45:00|441.48|439.08|440.86|438.46|441.72|439.32|440.23|437.83|0
1658317800000|2022-07-20 11:50:00|440.7|438.3|440.38|437.98|441.64|439.24|440.07|437.67|0
1658318100000|2022-07-20 11:55:00|440.31|437.91|440.38|437.98|440.7|438.3|439.76|437.36|0
1658318400000|2022-07-20 12:00:00|440.7|438.3|439.76|437.36|440.7|438.3|438.98|436.58|0
1658318700000|2022-07-20 12:05:00|439.91|437.51|436.18|433.78|440.69|438.29|436.02|433.62|0
1658319000000|2022-07-20 12:10:00|436.33|433.93|436.02|433.62|436.8|434.4|435.71|433.31|0
1658319300000|2022-07-20 12:15:00|435.71|433.31|437.19|434.79|437.42|435.02|435.71|433.31|0
1658319600000|2022-07-20 12:20:00|437.26|434.86|443.19|440.79|444.44|442.04|437.1|434.7|0
1658319900000|2022-07-20 12:25:00|442.56|440.16|442.09|439.69|443.82|441.42|441.31|438.91|0
1658320200000|2022-07-20 12:30:00|442.25|439.85|440.53|438.13|443.03|440.63|439.59|437.19|0
1658320500000|2022-07-20 12:35:00|440.37|437.97|442.56|440.16|443.5|441.1|440.37|437.97|0
1658320800000|2022-07-20 12:40:00|442.24|439.84|441.46|439.06|443.5|441.1|440.99|438.59|0
1658321100000|2022-07-20 12:45:00|441.62|439.22|438.96|436.56|441.93|439.53|438.81|436.41|0
1658321400000|2022-07-20 12:50:00|439.67|437.27|436.18|433.78|439.67|437.27|435.7|433.3|0
1658321700000|2022-07-20 12:55:00|435.87|433.47|436.8|434.4|436.8|434.4|435.72|433.32|0
1658322000000|2022-07-20 13:00:00|436.96|434.56|436.18|433.78|437.11|434.71|434.94|432.54|0
1658322300000|2022-07-20 13:05:00|436.02|433.62|436.64|434.24|436.64|434.24|435.25|432.85|0
1658322600000|2022-07-20 13:10:00|436.49|434.09|437.58|435.18|437.58|435.18|436.02|433.62|0
1658322900000|2022-07-20 13:15:00|437.73|435.33|435.24|432.84|437.73|435.33|434.93|432.53|0
1658323200000|2022-07-20 13:20:00|435.55|433.15|434.16|431.76|435.86|433.46|433.38|430.98|0
1658323500000|2022-07-20 13:25:00|434|431.6|433.38|430.98|434.93|432.53|432.92|430.52|0
1658323800000|2022-07-20 13:30:00|433.85|431.45|435.08|432.68|438.66|436.26|433.54|431.14|0
1658324100000|2022-07-20 13:35:00|434.31|431.91|432.14|429.74|434.31|431.91|430.6|428.2|0
1658324400000|2022-07-20 13:40:00|432.3|429.9|432.91|430.51|434.77|432.37|431.06|428.66|0
1658324700000|2022-07-20 13:45:00|432.14|429.74|434.46|432.06|436.01|433.61|431.83|429.43|0
1658325000000|2022-07-20 13:50:00|434.61|432.21|436.16|433.76|436.32|433.92|432.29|429.89|0
1658325300000|2022-07-20 13:55:00|436.47|434.07|439.43|437.03|440.21|437.81|434.92|432.52|0
1658325600000|2022-07-20 14:00:00|439.74|437.34|438.18|435.78|440.83|438.43|437.25|434.85|0
1658325900000|2022-07-20 14:05:00|438.02|435.62|434.77|432.37|441.93|439.53|434.77|432.37|0
1658326200000|2022-07-20 14:10:00|434.62|432.22|433.22|430.82|434.93|432.53|432.91|430.51|0
1658326500000|2022-07-20 14:15:00|433.53|431.13|433.99|431.59|435.7|433.3|433.53|431.13|0
1658326800000|2022-07-20 14:20:00|433.84|431.44|429.5|427.1|434.15|431.75|429.5|427.1|0
1658327100000|2022-07-20 14:25:00|429.66|427.26|425.5|423.1|429.66|427.26|425.2|422.8|0
1658327400000|2022-07-20 14:30:00|425.2|422.8|421.07|418.67|425.96|423.56|420.16|417.76|0
1658327700000|2022-07-20 14:35:00|420.92|418.52|419.94|417.54|421.98|419.58|418.18|415.78|0
1658328000000|2022-07-20 14:40:00|420.09|417.69|420.39|417.99|422.68|420.28|420.09|417.69|0
1658328300000|2022-07-20 14:45:00|420.7|418.3|415.99|413.59|420.7|418.3|415.24|412.84|0
1658328600000|2022-07-20 14:50:00|416.3|413.9|413.05|410.65|416.6|414.2|412|409.6|0
1658328900000|2022-07-20 14:55:00|412.9|410.5|411.7|409.3|414.25|411.85|411.7|409.3|0
1658329200000|2022-07-20 15:00:00|411.4|409|414.55|412.15|415.91|413.51|411.4|409|0
1658329500000|2022-07-20 15:05:00|414.4|412|414.55|412.15|415.76|413.36|414.1|411.7|0
1658329800000|2022-07-20 15:10:00|414.4|412|415.6|413.2|415.9|413.5|414.1|411.7|0
1658330100000|2022-07-20 15:15:00|415.9|413.5|415.75|413.35|416.66|414.26|415.15|412.75|0
1658330400000|2022-07-20 15:20:00|415.6|413.2|417.48|415.08|419.23|416.83|415.3|412.9|0
1658330700000|2022-07-20 15:25:00|417.33|414.93|415.52|413.12|417.94|415.54|414.91|412.51|0
1658331000000|2022-07-20 15:30:00|415.36|412.96|414.69|412.29|416.12|413.72|414.01|411.61|0
1658331300000|2022-07-20 15:35:00|414.84|412.44|417.25|414.85|418.46|416.06|413.49|411.09|0
1658331600000|2022-07-20 15:40:00|417.4|415|416.19|413.79|418.61|416.21|415.89|413.49|0
1658331900000|2022-07-20 15:45:00|415.89|413.49|415.14|412.74|416.04|413.64|414.39|411.99|0
1658332200000|2022-07-20 15:50:00|415.29|412.89|412.13|409.73|415.29|412.89|411.38|408.98|0
1658332500000|2022-07-20 15:55:00|412.43|410.03|412.43|410.03|413.33|410.93|411.23|408.83|0
1658332800000|2022-07-20 16:00:00|412.58|410.18|412.62|410.22|413.52|411.12|411.68|409.28|0
1658333100000|2022-07-20 16:05:00|412.92|410.52|410.52|408.12|413.07|410.67|410.23|407.83|0
1658333400000|2022-07-20 16:10:00|410.82|408.42|410.37|407.97|411.42|409.02|409.93|407.53|0
1658333700000|2022-07-20 16:15:00|410.52|408.12|411.27|408.87|413.21|410.81|410.22|407.82|0
1658334000000|2022-07-20 16:20:00|411.12|408.72|411.56|409.16|412.46|410.06|410.97|408.57|0
1658334300000|2022-07-20 16:25:00|411.71|409.31|414.71|412.31|414.86|412.46|411.41|409.01|0
1658334600000|2022-07-20 16:30:00|414.86|412.46|412.61|410.21|414.86|412.46|412.61|410.21|0
1658334900000|2022-07-20 16:35:00|412.76|410.36|413.35|410.95|413.5|411.1|411.71|409.31|0
1658335200000|2022-07-20 16:40:00|413.05|410.65|420.83|417.95|421.5|419.1|412.6|410.2|0
1658335500000|2022-07-20 16:45:00|421.13|418.25|426.31|423.43|427.69|424.81|421.13|418.25|0
1658335800000|2022-07-20 16:50:00|426.16|423.28|420.74|417.86|426.47|423.59|419.83|416.95|0
1658336100000|2022-07-20 16:55:00|421.04|418.16|419.07|416.19|421.65|418.77|417.78|414.9|0
1658336400000|2022-07-20 17:00:00|419.22|416.34|425.2|422.8|425.82|423.42|418.91|416.03|0
1658336700000|2022-07-20 17:05:00|425.36|422.96|427.43|424.55|430.2|427.32|422.76|420.36|0
1658337000000|2022-07-20 17:10:00|428.2|425.32|431.1|428.22|432.82|429.94|428.2|425.32|0
1658337300000|2022-07-20 17:15:00|431.41|428.53|427.56|424.68|432.49|429.61|427.56|424.68|0
1658337600000|2022-07-20 17:20:00|427.41|424.53|429.1|426.22|429.87|426.99|427.26|424.38|0
1658337900000|2022-07-20 17:25:00|429.25|426.37|424.5|421.62|429.87|426.99|424.35|421.47|0
1658338200000|2022-07-20 17:30:00|424.65|421.77|422.06|419.18|426.33|423.45|420.84|417.96|0
1658338500000|2022-07-20 17:35:00|422.36|419.48|423.12|420.24|425.26|422.38|422.36|419.48|0
1658338800000|2022-07-20 17:40:00|423.2|420.32|424.04|421.16|424.65|421.77|421.91|419.03|0
1658339100000|2022-07-20 17:45:00|423.73|420.85|428.67|425.79|428.83|425.95|423.73|420.85|0
1658339400000|2022-07-20 17:50:00|428.83|425.95|428.67|425.79|429.29|426.41|427.14|424.26|0
1658339700000|2022-07-20 17:55:00|428.6|425.72|433.67|430.79|434.21|431.33|428.36|425.48|0
1658340000000|2022-07-20 18:00:00|433.59|430.71|428.49|425.61|433.59|430.71|428.49|425.61|0
1658340300000|2022-07-20 18:05:00|428.34|425.46|427.11|424.23|429.72|426.84|427.11|424.23|0
1658340600000|2022-07-20 18:10:00|427.26|424.38|428.03|425.15|430.02|427.14|427.11|424.23|0
1658340900000|2022-07-20 18:15:00|428.18|425.3|426.65|423.77|430.02|427.14|426.34|423.46|0
1658341200000|2022-07-20 18:20:00|426.34|423.46|422.74|420.34|427.11|424.23|422.74|420.34|0
1658341500000|2022-07-20 18:25:00|422.9|420.5|420.61|418.21|423.2|420.8|419.71|417.31|0
1658341800000|2022-07-20 18:30:00|420.46|418.06|420.01|417.61|422.44|420.04|419.86|417.46|0
1658342100000|2022-07-20 18:35:00|420.16|417.76|418.64|416.24|420.92|418.52|418.64|416.24|0
1658342400000|2022-07-20 18:40:00|418.49|416.09|419.4|417|420.76|418.36|418.49|416.09|0
1658342700000|2022-07-20 18:45:00|419.25|416.85|418.64|416.24|420.46|418.06|418.64|416.24|0
1658343000000|2022-07-20 18:50:00|418.49|416.09|424.41|422.01|424.71|422.31|418.49|416.09|0
1658343300000|2022-07-20 18:55:00|424.56|422.16|420.68|418.28|425.78|423.38|419.85|417.45|0
1658343600000|2022-07-20 19:00:00|420.75|418.35|415.62|413.22|421.67|419.27|415.47|413.07|0
1658343900000|2022-07-20 19:05:00|415.47|413.07|416.67|414.27|417.27|414.87|413.96|411.56|0
1658344200000|2022-07-20 19:10:00|416.52|414.12|416.21|413.81|417.12|414.72|414.56|412.16|0
1658344500000|2022-07-20 19:15:00|415.76|413.36|414.41|412.01|416.67|414.27|413.66|411.26|0
1658344800000|2022-07-20 19:20:00|414.56|412.16|416.66|414.26|417.42|415.02|413.96|411.56|0
1658345100000|2022-07-20 19:25:00|416.51|414.11|413.35|410.95|416.51|414.11|413.2|410.8|0
1658345400000|2022-07-20 19:30:00|413.2|410.8|418.88|416.48|418.88|416.48|412.9|410.5|0
1658345700000|2022-07-20 19:35:00|419.18|416.78|418.09|415.69|419.6|417.2|416.72|414.32|0
1658346000000|2022-07-20 19:40:00|418.39|415.99|415.38|412.98|418.84|416.44|414.33|411.93|0
1658346300000|2022-07-20 19:45:00|415.68|413.28|416.43|414.03|418.08|415.68|414.62|412.22|0
1658346600000|2022-07-20 19:50:00|415.37|412.97|419.14|416.74|420.04|417.64|414.32|411.92|0
1658346900000|2022-07-20 19:55:00|418.68|416.28|419.59|417.19|420.65|418.25|417.78|415.38|0
1658347200000|2022-07-20 20:00:00|419.44|417.04|417.78|415.38|419.44|417.04|416.42|414.02|0
1658347500000|2022-07-20 20:05:00|417.93|415.53|417.92|415.52|419.28|416.88|416.87|414.47|0
1658347800000|2022-07-20 20:10:00|418.38|415.98|421.1|418.7|421.7|419.3|418.07|415.67|0
1658348100000|2022-07-20 20:15:00|421.14|418.34|422.89|420.09|424.48|421.68|420.99|418.19|0
1658348400000|2022-07-20 20:20:00|422.81|420.01|422.66|419.86|423.34|420.54|421.9|419.1|0
1658348700000|2022-07-20 20:25:00|422.73|419.93|423.26|420.46|424.02|421.22|422.5|419.7|0
1658349000000|2022-07-20 20:30:00|423.41|420.61|423.72|420.92|424.17|421.37|422.81|420.01|0
1658349300000|2022-07-20 20:35:00|423.64|420.84|424.78|421.98|424.78|421.98|423.41|420.61|0
1658349600000|2022-07-20 20:40:00|424.55|421.75|423.71|420.91|424.78|421.98|423.1|420.3|0
1658349900000|2022-07-20 20:45:00|423.64|420.84|424.32|421.52|424.32|421.52|423.26|420.46|0
1658350200000|2022-07-20 20:50:00|424.47|421.67|424.47|421.67|424.77|421.97|424.01|421.21|0
1658350500000|2022-07-20 20:55:00|424.62|421.82|424.61|421.81|424.7|421.9|424.47|421.67|0
1658350800000|2022-07-20 21:00:00|424.51|421.71|424.35|421.55|424.64|421.84|424.28|421.48|0
1658351100000|2022-07-20 21:05:00|424.37|421.57|424.3|421.5|424.8|422|424.02|421.22|0
1658351400000|2022-07-20 21:10:00|424.28|421.48|424.55|421.75|424.71|421.91|424.26|421.46|0
1658351700000|2022-07-20 21:15:00|424.64|421.84|424.53|421.73|424.64|421.84|424.5|421.7|0
1658352000000|2022-07-20 21:20:00|424.57|421.77|424.48|421.68|424.59|421.79|424.43|421.63|0
1658352300000|2022-07-20 21:25:00|424.21|421.41|423.66|420.86|424.34|421.54|423.54|420.74|0
1658352600000|2022-07-20 21:30:00|423.61|420.81|423.26|420.46|423.61|420.81|423.23|420.43|0
1658352900000|2022-07-20 21:35:00|423.25|420.45|422.12|419.32|423.54|420.74|422.12|419.32|0
1658353200000|2022-07-20 21:40:00|422.46|419.66|422.35|419.55|423.21|420.41|422.35|419.55|0
1658353500000|2022-07-20 21:45:00|422.16|419.36|422.03|419.23|422.16|419.36|421.94|419.14|0
1658353800000|2022-07-20 21:50:00|421.96|419.16|422.83|420.03|422.83|420.03|421.96|419.16|0
1658354100000|2022-07-20 21:55:00|422.8|420|423.62|420.82|423.62|420.82|422.51|419.71|0
1658354400000|2022-07-20 22:00:00|423.91|421.11|423.99|421.19|424.9|422.1|423.23|420.43|0
1658354700000|2022-07-20 22:05:00|423.83|421.03|424.44|421.64|424.75|421.95|423.53|420.73|0
1658355000000|2022-07-20 22:10:00|424.37|421.57|424.13|421.33|424.67|421.87|423.83|421.03|0
1658355300000|2022-07-20 22:15:00|424.29|421.49|426.35|423.55|426.5|423.7|424.29|421.49|0
1658355600000|2022-07-20 22:20:00|426.42|423.62|425.96|423.16|427.03|424.23|425.96|423.16|0
1658355900000|2022-07-20 22:25:00|425.81|423.01|425.04|422.24|425.89|423.09|424.43|421.63|0
1658356200000|2022-07-20 22:30:00|424.89|422.09|424.97|422.17|425.73|422.93|424.28|421.48|0
1658356500000|2022-07-20 22:35:00|425.04|422.24|426.87|424.07|426.87|424.07|425.04|422.24|0
1658356800000|2022-07-20 22:40:00|426.72|423.92|427.02|424.22|427.02|424.22|426.1|423.3|0
1658357100000|2022-07-20 22:45:00|426.95|424.15|426.1|423.3|427.02|424.22|425.72|422.92|0
1658357400000|2022-07-20 22:50:00|426.56|423.76|426.71|423.91|427.02|424.22|426.56|423.76|0
1658357700000|2022-07-20 22:55:00|426.56|423.76|426.1|423.3|426.86|424.06|425.79|422.99|0
1658358000000|2022-07-20 23:00:00|425.95|423.15|426.18|423.38|426.25|423.45|425.79|422.99|0
1658358300000|2022-07-20 23:05:00|426.25|423.45|424.72|421.92|426.25|423.45|424.57|421.77|0
1658358600000|2022-07-20 23:10:00|424.87|422.07|425.18|422.38|425.64|422.84|424.65|421.85|0
1658358900000|2022-07-20 23:15:00|425.1|422.3|424.26|421.46|425.1|422.3|424.26|421.46|0
1658359200000|2022-07-20 23:20:00|424.41|421.61|422.74|419.94|424.49|421.69|422.59|419.79|0
1658359500000|2022-07-20 23:25:00|422.59|419.79|422.43|419.63|422.67|419.87|421.83|419.03|0
1658359800000|2022-07-20 23:30:00|422.59|419.79|422.13|419.33|423.19|420.39|422.13|419.33|0
1658360100000|2022-07-20 23:35:00|421.98|419.18|422.73|419.93|422.74|419.94|421.98|419.18|0
1658360400000|2022-07-20 23:40:00|422.89|420.09|422.58|419.78|423.42|420.62|422.43|419.63|0
1658360700000|2022-07-20 23:45:00|422.66|419.86|422.05|419.25|422.73|419.93|421.75|418.95|0
1658361000000|2022-07-20 23:50:00|422.12|419.32|421.36|418.56|422.27|419.47|421.06|418.26|0
1658361300000|2022-07-20 23:55:00|421.29|418.49|423.03|420.23|423.03|420.23|421.21|418.41|0
1658361600000|2022-07-21 00:00:00|423.33|420.53|424.85|422.05|425.46|422.66|423.33|420.53|0
1658361900000|2022-07-21 00:05:00|424.7|421.9|425.77|422.97|426.23|423.43|424.7|421.9|0
1658362200000|2022-07-21 00:10:00|425.92|423.12|425.46|422.66|426.68|423.88|425.31|422.51|0
1658362500000|2022-07-21 00:15:00|425.31|422.51|426.07|423.27|426.07|423.27|424.85|422.05|0
1658362800000|2022-07-21 00:20:00|425.92|423.12|425.23|422.43|426.68|423.88|425.23|422.43|0
1658363100000|2022-07-21 00:25:00|425.15|422.35|425.08|422.28|426.07|423.27|424.77|421.97|0
1658363400000|2022-07-21 00:30:00|425.15|422.35|425.38|422.58|425.76|422.96|424.54|421.74|0
1658363700000|2022-07-21 00:35:00|425.6|422.8|424.69|421.89|425.6|422.8|423.93|421.13|0
1658364000000|2022-07-21 00:40:00|424.62|421.82|424.99|422.19|425.38|422.58|424.38|421.58|0
1658364300000|2022-07-21 00:45:00|424.84|422.04|423.77|420.97|424.84|422.04|423.47|420.67|0
1658364600000|2022-07-21 00:50:00|423.92|421.12|423.54|420.74|424.07|421.27|423.16|420.36|0
1658364900000|2022-07-21 00:55:00|423.47|420.67|423.01|420.21|423.47|420.67|422.4|419.6|0
1658365200000|2022-07-21 01:00:00|423.16|420.36|424.61|421.81|424.61|421.81|423.16|420.36|0
1658365500000|2022-07-21 01:05:00|424.76|421.96|425.37|422.57|426.66|423.86|424.76|421.96|0
1658365800000|2022-07-21 01:10:00|425.29|422.49|425.21|422.41|426.05|423.25|424.68|421.88|0
1658366100000|2022-07-21 01:15:00|425.13|422.33|424.98|422.18|425.44|422.64|424.07|421.27|0
1658366400000|2022-07-21 01:20:00|425.06|422.26|425.59|422.79|426.04|423.24|424.83|422.03|0
1658366700000|2022-07-21 01:25:00|425.74|422.94|429.71|426.91|429.71|426.91|425.74|422.94|0
1658367000000|2022-07-21 01:30:00|429.56|426.76|426.96|424.16|429.87|427.07|426.96|424.16|0
1658367300000|2022-07-21 01:35:00|426.8|424|425.73|422.93|427.11|424.31|425.66|422.86|0
1658367600000|2022-07-21 01:40:00|425.96|423.16|425.73|422.93|426.04|423.24|424.82|422.02|0
1658367900000|2022-07-21 01:45:00|425.58|422.78|426.27|423.47|427.56|424.76|425.58|422.78|0
1658368200000|2022-07-21 01:50:00|426.19|423.39|427.25|424.45|427.56|424.76|426.19|423.39|0
1658368500000|2022-07-21 01:55:00|427.1|424.3|426.41|423.61|427.25|424.45|426.18|423.38|0
1658368800000|2022-07-21 02:00:00|426.49|423.69|425.27|422.47|427.25|424.45|425.27|422.47|0
1658369100000|2022-07-21 02:05:00|424.96|422.16|425.42|422.62|425.72|422.92|424.05|421.25|0
1658369400000|2022-07-21 02:10:00|425.26|422.46|424.65|421.85|425.42|422.62|424.2|421.4|0
1658369700000|2022-07-21 02:15:00|424.5|421.7|424.5|421.7|424.88|422.08|423.89|421.09|0
1658370000000|2022-07-21 02:20:00|424.35|421.55|424.42|421.62|424.5|421.7|423.43|420.63|0
1658370300000|2022-07-21 02:25:00|424.5|421.7|424.04|421.24|424.5|421.7|423.73|420.93|0
1658370600000|2022-07-21 02:30:00|424.12|421.32|423.88|421.08|424.73|421.93|423.66|420.86|0
1658370900000|2022-07-21 02:35:00|423.73|420.93|423.58|420.78|424.04|421.24|423.43|420.63|0
1658371200000|2022-07-21 02:40:00|423.66|420.86|423.88|421.08|423.88|421.08|423.42|420.62|0
1658371500000|2022-07-21 02:45:00|424.03|421.23|424.33|421.53|424.49|421.69|423.2|420.4|0
1658371800000|2022-07-21 02:50:00|424.49|421.69|424.49|421.69|425.1|422.3|424.03|421.23|0
1658372100000|2022-07-21 02:55:00|424.48|421.68|424.48|421.68|424.94|422.14|424.33|421.53|0
1658372400000|2022-07-21 03:00:00|424.41|421.61|424.02|421.22|425.09|422.29|424.02|421.22|0
1658372700000|2022-07-21 03:05:00|423.87|421.07|423.72|420.92|424.48|421.68|423.57|420.77|0
1658373000000|2022-07-21 03:10:00|423.57|420.77|422.2|419.4|423.87|421.07|422.05|419.25|0
1658373300000|2022-07-21 03:15:00|422.05|419.25|422.65|419.85|422.96|420.16|421.89|419.09|0
1658373600000|2022-07-21 03:20:00|422.73|419.93|423.26|420.46|423.56|420.76|422.5|419.7|0
1658373900000|2022-07-21 03:25:00|423.41|420.61|423.41|420.61|423.71|420.91|423.1|420.3|0
1658374200000|2022-07-21 03:30:00|423.33|420.53|423.86|421.06|424.01|421.21|422.65|419.85|0
1658374500000|2022-07-21 03:35:00|423.94|421.14|423.25|420.45|424.17|421.37|423.1|420.3|0
1658374800000|2022-07-21 03:40:00|423.4|420.6|423.4|420.6|423.86|421.06|423.1|420.3|0
1658375100000|2022-07-21 03:45:00|423.25|420.45|423.1|420.3|423.4|420.6|422.64|419.84|0
1658375400000|2022-07-21 03:50:00|423.25|420.45|422.18|419.38|423.25|420.45|422.18|419.38|0
1658375700000|2022-07-21 03:55:00|422.26|419.46|423.09|420.29|423.24|420.44|422.18|419.38|0
1658376000000|2022-07-21 04:00:00|422.94|420.14|423.09|420.29|423.09|420.29|421.72|418.92|0
1658376300000|2022-07-21 04:05:00|422.79|419.99|423.17|420.37|423.24|420.44|422.63|419.83|0
1658376600000|2022-07-21 04:10:00|423.09|420.29|423.39|420.59|423.85|421.05|423.09|420.29|0
1658376900000|2022-07-21 04:15:00|423.24|420.44|423.08|420.28|423.54|420.74|422.78|419.98|0
1658377200000|2022-07-21 04:20:00|423.24|420.44|424.45|421.65|424.45|421.65|423.24|420.44|0
1658377500000|2022-07-21 04:25:00|424.6|421.8|424.6|421.8|424.76|421.96|424.22|421.42|0
1658377800000|2022-07-21 04:30:00|424.45|421.65|422.93|420.13|424.6|421.8|422.47|419.67|0
1658378100000|2022-07-21 04:35:00|422.77|419.97|423.61|420.81|424.14|421.34|422.77|419.97|0
1658378400000|2022-07-21 04:40:00|423.53|420.73|422.32|419.52|423.68|420.88|422.32|419.52|0
1658378700000|2022-07-21 04:45:00|422.24|419.44|421.1|418.3|422.77|419.97|420.95|418.15|0
1658379000000|2022-07-21 04:50:00|420.95|418.15|420.04|417.24|420.95|418.15|419.36|416.56|0
1658379300000|2022-07-21 04:55:00|419.89|417.09|421.1|418.3|421.1|418.3|419.74|416.94|0
1658379600000|2022-07-21 05:00:00|421.25|418.45|421.7|418.9|422.16|419.36|420.79|417.99|0
1658379900000|2022-07-21 05:05:00|421.55|418.75|420.03|417.23|422.16|419.36|420.03|417.23|0
1658380200000|2022-07-21 05:10:00|419.88|417.08|421.62|418.82|421.85|419.05|419.28|416.48|0
1658380500000|2022-07-21 05:15:00|421.55|418.75|422.76|419.96|422.91|420.11|421.39|418.59|0
1658380800000|2022-07-21 05:20:00|422.61|419.81|421.84|419.04|422.91|420.11|421.54|418.74|0
1658381100000|2022-07-21 05:25:00|421.92|419.12|421.99|419.19|422.3|419.5|421.69|418.89|0
1658381400000|2022-07-21 05:30:00|421.84|419.04|421.92|419.12|421.99|419.19|420.78|417.98|0
1658381700000|2022-07-21 05:35:00|421.99|419.19|419.87|417.07|422.3|419.5|419.87|417.07|0
1658382000000|2022-07-21 05:40:00|419.72|416.92|419.42|416.62|420.02|417.22|418.66|415.86|0
1658382300000|2022-07-21 05:45:00|419.41|416.61|418.28|415.48|419.72|416.92|417.75|414.95|0
1658382600000|2022-07-21 05:50:00|418.21|415.41|416.4|413.6|418.36|415.56|414.3|411.5|0
1658382900000|2022-07-21 05:55:00|416.55|413.75|415.94|413.14|417|414.2|415.64|412.84|0
1658383200000|2022-07-21 06:00:00|415.79|412.99|416.54|413.74|416.84|414.04|415.19|412.39|0
1658383500000|2022-07-21 06:05:00|416.69|413.89|415.49|412.69|417.14|414.34|415.04|412.24|0
1658383800000|2022-07-21 06:10:00|415.34|412.54|414.66|411.86|415.94|413.14|414.59|411.79|0
1658384100000|2022-07-21 06:15:00|414.74|411.94|415.94|413.14|417.74|414.94|414.74|411.94|0
1658384400000|2022-07-21 06:20:00|415.79|412.99|417.74|414.94|417.89|415.09|415.63|412.83|0
1658384700000|2022-07-21 06:25:00|417.89|415.09|418.87|416.07|419.1|416.3|416.68|413.88|0
1658385000000|2022-07-21 06:30:00|419.25|416.45|421.59|418.79|421.67|418.87|418.94|416.14|0
1658385300000|2022-07-21 06:35:00|421.67|418.87|419.32|416.52|422.12|419.32|419.32|416.52|0
1658385600000|2022-07-21 06:40:00|419.47|416.67|420|417.2|420.15|417.35|419.24|416.44|0
1658385900000|2022-07-21 06:45:00|419.92|417.12|421.36|418.56|421.36|418.56|419.92|417.12|0
1658386200000|2022-07-21 06:50:00|421.21|418.41|420.83|418.03|422.27|419.47|420.14|417.34|0
1658386500000|2022-07-21 06:55:00|420.9|418.1|421.66|418.86|422.26|419.46|420.3|417.5|0
1658386800000|2022-07-21 07:00:00|421.51|418.71|421.56|418.2|422.54|419.62|421.13|417.82|0
1658387100000|2022-07-21 07:05:00|421.7|418.82|419.87|417.47|422.68|419.8|419.87|417|0
1658387400000|2022-07-21 07:10:00|419.79|417.39|418.5|416.1|420.39|417.99|416.62|414.22|0
1658387700000|2022-07-21 07:15:00|418.58|416.18|417.97|415.57|420.84|418.44|417.67|415.27|0
1658388000000|2022-07-21 07:20:00|417.82|415.42|417.67|415.27|418.73|416.33|416.24|413.84|0
1658388300000|2022-07-21 07:25:00|417.6|415.2|422.36|419.96|422.36|419.96|417.37|414.97|0
1658388600000|2022-07-21 07:30:00|422.05|419.65|424.18|421.78|425.25|422.85|421.6|419.2|0
1658388900000|2022-07-21 07:35:00|424.03|421.63|423.34|420.94|424.94|422.54|423.34|420.94|0
1658389200000|2022-07-21 07:40:00|422.96|420.56|424.48|422.08|424.79|422.39|422.58|420.18|0
1658389500000|2022-07-21 07:45:00|424.63|422.23|422.96|420.56|424.63|422.23|422.5|420.1|0
1658389800000|2022-07-21 07:50:00|422.8|420.4|422.43|420.03|424.02|421.62|422.35|419.95|0
1658390100000|2022-07-21 07:55:00|421.89|419.49|424.32|421.92|424.63|422.23|421.89|419.49|0
1658390400000|2022-07-21 08:00:00|424.1|421.7|425.39|422.99|425.69|423.29|423.56|421.16|0
1658390700000|2022-07-21 08:05:00|425.54|423.14|425.16|422.76|426.3|423.9|424.17|421.77|0
1658391000000|2022-07-21 08:10:00|425.01|422.61|425.23|422.83|425.77|423.37|424.01|421.61|0
1658391300000|2022-07-21 08:15:00|425.38|422.98|426.3|423.9|426.91|424.51|424.85|422.45|0
1658391600000|2022-07-21 08:20:00|426.45|424.05|429.05|426.65|429.36|426.96|425.69|423.29|0
1658391900000|2022-07-21 08:25:00|428.98|426.58|427.98|425.58|429.21|426.81|427.06|424.66|0
1658392200000|2022-07-21 08:30:00|427.82|425.42|425.68|423.28|428.52|426.12|425.53|423.13|0
1658392500000|2022-07-21 08:35:00|425.61|423.21|426.9|424.5|427.36|424.96|424.92|422.52|0
1658392800000|2022-07-21 08:40:00|426.75|424.35|428.42|426.02|429.27|426.87|425.96|423.56|0
1658393100000|2022-07-21 08:45:00|428.27|425.87|428.27|425.87|428.73|426.33|426.89|424.49|0
1658393400000|2022-07-21 08:50:00|428.11|425.71|427.96|425.56|428.42|426.02|427.04|424.64|0
1658393700000|2022-07-21 08:55:00|427.88|425.48|425.21|422.81|428.04|425.64|425.05|422.65|0
1658394000000|2022-07-21 09:00:00|425.05|422.65|426.43|424.03|427.19|424.79|425.05|422.65|0
1658394300000|2022-07-21 09:05:00|426.58|424.18|426.12|423.72|426.88|424.48|425.74|423.34|0
1658394600000|2022-07-21 09:10:00|426.05|423.65|424.74|422.34|426.05|423.65|424.74|422.34|0
1658394900000|2022-07-21 09:15:00|424.9|422.5|424.74|422.34|426.04|423.64|424.44|422.04|0
1658395200000|2022-07-21 09:20:00|424.67|422.27|424.28|421.88|424.82|422.42|423.68|421.28|0
1658395500000|2022-07-21 09:25:00|424.13|421.73|425.12|422.72|425.35|422.95|423.67|421.27|0
1658395800000|2022-07-21 09:30:00|425.35|422.95|425.19|422.79|425.96|423.56|424.89|422.49|0
1658396100000|2022-07-21 09:35:00|425.12|422.72|424.89|422.49|426.49|424.09|424.89|422.49|0
1658396400000|2022-07-21 09:40:00|424.97|422.57|424.28|421.88|425.5|423.1|423.59|421.19|0
1658396700000|2022-07-21 09:45:00|424.12|421.72|423.82|421.42|424.89|422.49|423.36|420.96|0
1658397000000|2022-07-21 09:50:00|423.51|421.11|422.53|420.13|424.43|422.03|422.22|419.82|0
1658397300000|2022-07-21 09:55:00|422.6|420.2|422.77|420.37|424.29|421.89|421.98|419.58|0
1658397600000|2022-07-21 10:00:00|422.62|420.22|422.01|419.61|423.45|421.05|421.4|419|0
1658397900000|2022-07-21 10:05:00|422.24|419.84|421.1|418.7|423.52|421.12|421.1|418.7|0
1658398200000|2022-07-21 10:10:00|420.95|418.55|421.25|418.85|422.01|419.61|420.8|418.4|0
1658398500000|2022-07-21 10:15:00|421.4|419|420.49|418.09|422.16|419.76|420.04|417.64|0
1658398800000|2022-07-21 10:20:00|420.34|417.94|420.79|418.39|420.79|418.39|419.43|417.03|0
1658399100000|2022-07-21 10:25:00|420.64|418.24|420.49|418.09|420.87|418.47|419.43|417.03|0
1658399400000|2022-07-21 10:30:00|420.33|417.93|419.96|417.56|420.94|418.54|419.88|417.48|0
1658399700000|2022-07-21 10:35:00|420.03|417.63|420.78|418.38|421.24|418.84|419.96|417.56|0
1658400000000|2022-07-21 10:40:00|420.63|418.23|423.36|420.96|423.74|421.34|420.63|418.23|0
1658400300000|2022-07-21 10:45:00|423.66|421.26|424.57|422.17|424.57|422.17|423.05|420.65|0
1658400600000|2022-07-21 10:50:00|424.5|422.1|425.03|422.63|425.11|422.71|423.96|421.56|0
1658400900000|2022-07-21 10:55:00|425.11|422.71|424.11|421.71|425.64|423.24|423.35|420.95|0
1658401200000|2022-07-21 11:00:00|423.96|421.56|424.11|421.71|424.57|422.17|423.5|421.1|0
1658401500000|2022-07-21 11:05:00|424.19|421.79|422.67|420.27|424.87|422.47|422.44|420.04|0
1658401800000|2022-07-21 11:10:00|422.74|420.34|423.04|420.64|424.11|421.71|422.74|420.34|0
1658402100000|2022-07-21 11:15:00|423.19|420.79|422.57|420.17|423.35|420.95|421.96|419.56|0
1658402400000|2022-07-21 11:20:00|422.5|420.1|424.7|422.3|424.7|422.3|422.11|419.71|0
1658402700000|2022-07-21 11:25:00|424.85|422.45|423.86|421.46|425|422.6|423.63|421.23|0
1658403000000|2022-07-21 11:30:00|424.09|421.69|423.17|420.77|424.39|421.99|422.72|420.32|0
1658403300000|2022-07-21 11:35:00|423.1|420.7|425.76|423.36|425.91|423.51|422.87|420.47|0
1658403600000|2022-07-21 11:40:00|425.69|423.29|426.67|424.27|426.98|424.58|424.54|422.14|0
1658403900000|2022-07-21 11:45:00|426.83|424.43|424.16|421.76|426.98|424.58|424.16|421.76|0
1658404200000|2022-07-21 11:50:00|424.08|421.68|423.17|420.77|424.84|422.44|423.17|420.77|0
1658404500000|2022-07-21 11:55:00|423.32|420.92|424.16|421.76|424.69|422.29|423.32|420.92|0
1658404800000|2022-07-21 12:00:00|424.23|421.83|422.55|420.15|424.38|421.98|422.1|419.7|0
1658405100000|2022-07-21 12:05:00|422.4|420|421.94|419.54|422.86|420.46|420.58|418.18|0
1658405400000|2022-07-21 12:10:00|421.79|419.39|423.31|420.91|423.31|420.91|421.34|418.94|0
1658405700000|2022-07-21 12:15:00|423.08|420.68|419.77|416.41|428.48|425.41|419.54|416.18|0
1658406000000|2022-07-21 12:20:00|419.85|416.49|418.64|415.28|419.85|416.49|415.93|412.57|0
1658406300000|2022-07-21 12:25:00|418.79|415.43|420.9|417.54|421.81|418.45|418.79|415.43|0
1658406600000|2022-07-21 12:30:00|420.83|417.47|417.13|413.77|421.96|418.6|417.05|413.69|0
1658406900000|2022-07-21 12:35:00|416.82|413.46|414.65|411.29|418.63|415.27|414.65|411.29|0
1658407200000|2022-07-21 12:40:00|414.72|411.36|410.83|407.47|415.47|412.11|410.38|407.02|0
1658407500000|2022-07-21 12:45:00|410.68|407.32|411.84|409.44|412.47|409.67|410.2|407.32|0
1658407800000|2022-07-21 12:50:00|412.22|409.82|415.13|412.73|415.28|412.88|411.09|408.69|0
1658408100000|2022-07-21 12:55:00|414.98|412.58|413.93|411.53|415.13|412.73|412.28|409.88|0
1658408400000|2022-07-21 13:00:00|413.63|411.23|416.33|413.93|416.64|414.24|413.48|411.08|0
1658408700000|2022-07-21 13:05:00|416.64|414.24|418.6|416.2|419.66|417.26|416.64|414.24|0
1658409000000|2022-07-21 13:10:00|418.75|416.35|419.96|417.56|420.11|417.71|417.39|414.99|0
1658409300000|2022-07-21 13:15:00|420.11|417.71|422.53|420.13|422.84|420.44|417.99|415.59|0
1658409600000|2022-07-21 13:20:00|422.38|419.98|423.6|421.2|424.36|421.96|421.17|418.77|0
1658409900000|2022-07-21 13:25:00|423.75|421.35|423.75|421.35|424.97|422.57|423.29|420.89|0
1658410200000|2022-07-21 13:30:00|422.53|420.13|427.39|424.99|427.39|424.99|420.65|418.25|0
1658410500000|2022-07-21 13:35:00|429.08|426.68|422.96|420.56|431.54|429.14|422.5|420.1|0
1658410800000|2022-07-21 13:40:00|423.42|421.02|425.7|423.3|426.16|423.76|420.68|418.28|0
1658411100000|2022-07-21 13:45:00|427.24|424.84|422.04|419.64|428.46|426.06|420.68|418.28|0
1658411400000|2022-07-21 13:50:00|422.65|420.25|415.84|413.44|424.63|422.23|415.84|413.44|0
1658411700000|2022-07-21 13:55:00|415.69|413.29|417.5|415.1|418.4|416|415.09|412.69|0
1658412000000|2022-07-21 14:00:00|417.95|415.55|427.24|424.84|427.24|424.84|413.91|411.51|0
1658412300000|2022-07-21 14:05:00|426.93|424.53|426.62|424.22|428.62|426.22|423.27|420.87|0
1658412600000|2022-07-21 14:10:00|426.32|423.92|433.31|430.91|434.62|432.22|425.25|422.85|0
1658412900000|2022-07-21 14:15:00|433.54|431.14|426.6|424.2|433.69|431.29|425.23|422.83|0
1658413200000|2022-07-21 14:20:00|426.15|423.75|433.28|430.88|433.82|431.42|425.23|422.83|0
1658413500000|2022-07-21 14:25:00|433.05|430.65|436.91|434.51|439.39|436.99|432.89|430.49|0
1658413800000|2022-07-21 14:30:00|436.68|434.28|437.53|435.13|438.15|435.75|434.59|432.19|0
1658414100000|2022-07-21 14:35:00|437.06|434.66|428.11|425.71|437.06|434.66|427.96|425.56|0
1658414400000|2022-07-21 14:40:00|428.04|425.64|426.11|423.71|429.81|427.41|425.8|423.4|0
1658414700000|2022-07-21 14:45:00|425.8|423.4|427.95|425.55|428.5|426.1|425.65|423.25|0
1658415000000|2022-07-21 14:50:00|427.34|424.94|425.51|423.11|428.26|425.86|425.51|423.11|0
1658415300000|2022-07-21 14:55:00|425.2|422.8|421.24|418.84|426.12|423.72|420.78|418.38|0
1658415600000|2022-07-21 15:00:00|421.39|418.99|418.2|415.8|422.91|420.51|418.2|415.8|0
1658415900000|2022-07-21 15:05:00|418.05|415.65|420.32|417.92|421.38|418.98|418.05|415.65|0
1658416200000|2022-07-21 15:10:00|420.02|417.62|421.4|419|422.93|420.53|419.87|417.47|0
1658416500000|2022-07-21 15:15:00|421.1|418.7|420.64|418.24|422.92|420.52|419.73|417.33|0
1658416800000|2022-07-21 15:20:00|420.95|418.55|423.07|420.67|424.22|421.82|419.73|417.33|0
1658417100000|2022-07-21 15:25:00|422.92|420.52|418.82|416.42|423.38|420.98|418.82|416.42|0
1658417400000|2022-07-21 15:30:00|417.76|415.36|412.65|410.25|420.64|418.24|412.65|410.25|0
1658417700000|2022-07-21 15:35:00|412.95|410.55|415.05|412.65|415.05|412.65|411.9|409.5|0
1658418000000|2022-07-21 15:40:00|414.9|412.5|414.59|412.19|415.2|412.8|413.24|410.84|0
1658418300000|2022-07-21 15:45:00|414.52|412.12|416.7|414.3|416.85|414.45|413.39|410.99|0
1658418600000|2022-07-21 15:50:00|416.63|414.23|415.49|413.09|417.15|414.75|414.44|412.04|0
1658418900000|2022-07-21 15:55:00|415.19|412.79|414.74|412.34|415.49|413.09|413.39|410.99|0
1658419200000|2022-07-21 16:00:00|415.19|412.79|410.32|407.92|415.34|412.94|409.94|407.54|0
1658419500000|2022-07-21 16:05:00|410.24|407.84|406.37|403.97|410.99|408.59|406.07|403.67|0
1658419800000|2022-07-21 16:10:00|406.22|403.82|408.75|406.35|410.84|408.44|405.93|403.53|0
1658420100000|2022-07-21 16:15:00|408.6|406.2|405.99|403.59|410.37|407.97|405.24|402.84|0
1658420400000|2022-07-21 16:20:00|405.69|403.29|404.5|402.1|407.03|404.63|404.5|402.1|0
1658420700000|2022-07-21 16:25:00|404.79|402.39|401.68|399.28|405.24|402.84|401.38|398.98|0
1658421000000|2022-07-21 16:30:00|401.97|399.57|403.6|401.2|403.9|401.5|399.55|397.15|0
1658421300000|2022-07-21 16:35:00|403.45|401.05|402.71|400.31|404.49|402.09|402.27|399.87|0
1658421600000|2022-07-21 16:40:00|402.86|400.46|404.63|402.23|404.63|402.23|402.42|400.02|0
1658421900000|2022-07-21 16:45:00|404.48|402.08|405.52|403.12|406.11|403.71|404.19|401.79|0
1658422200000|2022-07-21 16:50:00|405.37|402.97|404.48|402.08|405.37|402.97|403.59|401.19|0
1658422500000|2022-07-21 16:55:00|404.33|401.93|403.74|401.34|404.92|402.52|403.15|400.75|0
1658422800000|2022-07-21 17:00:00|403.59|401.19|403.88|401.48|405.36|402.96|403|400.6|0
1658423100000|2022-07-21 17:05:00|403.74|401.34|403.73|401.33|404.92|402.52|402.11|399.71|0
1658423400000|2022-07-21 17:10:00|404.03|401.63|406.84|404.44|406.99|404.59|403.44|401.04|0
1658423700000|2022-07-21 17:15:00|406.92|404.52|405.06|402.66|407.29|404.89|404.03|401.63|0
1658424000000|2022-07-21 17:20:00|405.36|402.96|408.32|405.92|408.32|405.92|403.88|401.48|0
1658424300000|2022-07-21 17:25:00|408.03|405.63|407.87|405.47|409.96|407.56|407.28|404.88|0
1658424600000|2022-07-21 17:30:00|407.72|405.32|411.75|409.35|412.95|410.55|407.42|405.02|0
1658424900000|2022-07-21 17:35:00|412.2|409.8|408.46|406.06|413.1|410.7|408.02|405.62|0
1658425200000|2022-07-21 17:40:00|408.16|405.76|406.97|404.57|408.61|406.21|406.23|403.83|0
1658425500000|2022-07-21 17:45:00|406.53|404.13|408.69|406.29|409.35|406.95|406.53|404.13|0
1658425800000|2022-07-21 17:50:00|408.91|406.51|412.04|409.64|412.19|409.79|408.76|406.36|0
1658426100000|2022-07-21 17:55:00|412.34|409.94|408.6|406.2|412.64|410.24|408.31|405.91|0
1658426400000|2022-07-21 18:00:00|408.45|406.05|408.16|405.76|409.65|407.25|407.41|405.01|0
1658426700000|2022-07-21 18:05:00|408.01|405.61|406.07|403.67|408.75|406.35|405.04|402.64|0
1658427000000|2022-07-21 18:10:00|406.22|403.82|404.14|401.74|406.67|404.27|404.14|401.74|0
1658427300000|2022-07-21 18:15:00|404|401.6|404.14|401.74|405.4|403|403.26|400.86|0
1658427600000|2022-07-21 18:20:00|404.29|401.89|403.84|401.44|404.59|402.19|402.96|400.56|0
1658427900000|2022-07-21 18:25:00|403.99|401.59|403.99|401.59|405.62|403.22|403.4|401|0
1658428200000|2022-07-21 18:30:00|403.84|401.44|406.66|404.26|406.66|404.26|403.84|401.44|0
1658428500000|2022-07-21 18:35:00|406.81|404.41|404.88|402.48|408.14|405.74|404.88|402.48|0
1658428800000|2022-07-21 18:40:00|404.73|402.33|408.14|405.74|408.29|405.89|404.58|402.18|0
1658429100000|2022-07-21 18:45:00|407.99|405.59|406.95|404.55|409.18|406.78|406.95|404.55|0
1658429400000|2022-07-21 18:50:00|406.8|404.4|406.5|404.1|407.99|405.59|405.91|403.51|0
1658429700000|2022-07-21 18:55:00|406.35|403.95|405.61|403.21|406.8|404.4|404.13|401.73|0
1658430000000|2022-07-21 19:00:00|405.76|403.36|402.65|400.25|405.76|403.36|402.65|400.25|0
1658430300000|2022-07-21 19:05:00|402.94|400.54|399.85|397.45|403.39|400.99|399.7|397.3|0
1658430600000|2022-07-21 19:10:00|399.7|397.3|402.72|400.32|403.53|401.13|399.7|397.3|0
1658430900000|2022-07-21 19:15:00|402.94|400.54|402.79|400.39|404.86|402.46|402.28|399.88|0
1658431200000|2022-07-21 19:20:00|403.08|400.68|403.53|401.13|404.42|402.02|402.79|400.39|0
1658431500000|2022-07-21 19:25:00|403.38|400.98|402.05|399.65|403.53|401.13|401.17|398.77|0
1658431800000|2022-07-21 19:30:00|402.2|399.8|401.16|398.76|403.23|400.83|400.58|398.18|0
1658432100000|2022-07-21 19:35:00|401.02|398.62|402.63|400.23|402.78|400.38|399.69|397.29|0
1658432400000|2022-07-21 19:40:00|402.78|400.38|400.57|398.17|402.78|400.38|400.42|398.02|0
1658432700000|2022-07-21 19:45:00|400.72|398.32|400.72|398.32|401.53|399.13|399.98|397.58|0
1658433000000|2022-07-21 19:50:00|398.81|396.41|397.63|395.23|398.95|396.55|397.34|394.94|0
1658433300000|2022-07-21 19:55:00|397.71|395.31|395.39|392.99|398.22|395.82|393.77|391.37|0
1658433600000|2022-07-21 20:00:00|395.25|392.85|395.68|393.28|395.83|393.43|393.79|391.39|0
1658433900000|2022-07-21 20:05:00|395.83|393.43|397|394.6|397.14|394.74|395.83|393.43|0
1658434200000|2022-07-21 20:10:00|397.14|394.74|402.28|399.88|402.28|399.88|397.14|394.74|0
1658434500000|2022-07-21 20:15:00|402.33|399.53|403.81|401.01|404.1|401.3|401.45|398.65|0
1658434800000|2022-07-21 20:20:00|403.51|400.71|403.07|400.27|404.69|401.89|402.33|399.53|0
1658435100000|2022-07-21 20:25:00|402.92|400.12|402.92|400.12|403.07|400.27|402.62|399.82|0
1658435400000|2022-07-21 20:30:00|402.77|399.97|402.32|399.52|402.92|400.12|402.03|399.23|0
1658435700000|2022-07-21 20:35:00|402.18|399.38|402.18|399.38|402.18|399.38|401.15|398.35|0
1658436000000|2022-07-21 20:40:00|402.03|399.23|402.91|400.11|403.06|400.26|401.73|398.93|0
1658436300000|2022-07-21 20:45:00|403.06|400.26|402.61|399.81|403.35|400.55|402.61|399.81|0
1658436600000|2022-07-21 20:50:00|403.06|400.26|403.2|400.4|403.35|400.55|402.61|399.81|0
1658436900000|2022-07-21 20:55:00|403.35|400.55|401.65|398.85|403.35|400.55|401.65|398.85|0
1658437200000|2022-07-21 21:00:00|401.77|398.97|402.07|399.27|402.17|399.37|401.68|398.88|0
1658437500000|2022-07-21 21:05:00|401.94|399.14|401.98|399.18|402.24|399.44|401.89|399.09|0
1658437800000|2022-07-21 21:10:00|402.13|399.33|401.68|398.88|402.13|399.33|401.55|398.75|0
1658438100000|2022-07-21 21:15:00|401.65|398.85|401.55|398.75|401.7|398.9|401.42|398.62|0
1658438400000|2022-07-21 21:20:00|401.52|398.72|402.08|399.28|402.25|399.45|401.52|398.72|0
1658438700000|2022-07-21 21:25:00|401.99|399.19|402.29|399.49|402.49|399.69|401.99|399.19|0
1658439000000|2022-07-21 21:30:00|402.23|399.43|402.14|399.34|402.53|399.73|402.14|399.34|0
1658439300000|2022-07-21 21:35:00|402.25|399.45|402.27|399.47|402.29|399.49|401.9|399.1|0
1658439600000|2022-07-21 21:40:00|402.31|399.51|402.31|399.51|402.4|399.6|402.27|399.47|0
1658439900000|2022-07-21 21:45:00|402.35|399.55|402.66|399.86|402.66|399.86|402.31|399.51|0
1658440200000|2022-07-21 21:50:00|402.54|399.74|402.52|399.72|402.93|400.13|402.24|399.44|0
1658440500000|2022-07-21 21:55:00|402.5|399.7|402.8|400|402.84|400.04|402.5|399.7|0
1658440800000|2022-07-21 22:00:00|403.25|400.45|405.03|402.23|405.25|402.45|402.73|399.93|0
1658441100000|2022-07-21 22:05:00|405.32|402.52|405.84|403.04|406.73|403.93|405.32|402.52|0
1658441400000|2022-07-21 22:10:00|405.69|402.89|405.83|403.03|406.73|403.93|405.54|402.74|0
1658441700000|2022-07-21 22:15:00|405.91|403.11|404.35|401.55|406.43|403.63|404.35|401.55|0
1658442000000|2022-07-21 22:20:00|404.5|401.7|404.5|401.7|404.5|401.7|402.95|400.15|0
1658442300000|2022-07-21 22:25:00|404.35|401.55|403.61|400.81|404.64|401.84|403.09|400.29|0
1658442600000|2022-07-21 22:30:00|403.46|400.66|403.31|400.51|404.05|401.25|402.57|399.77|0
1658442900000|2022-07-21 22:35:00|403.61|400.81|404.64|401.84|404.79|401.99|403.61|400.81|0
1658443200000|2022-07-21 22:40:00|404.79|401.99|404.49|401.69|404.79|401.99|404.19|401.39|0
1658443500000|2022-07-21 22:45:00|404.57|401.77|404.19|401.39|405.08|402.28|403.9|401.1|0
1658443800000|2022-07-21 22:50:00|404.04|401.24|404.63|401.83|405.08|402.28|404.04|401.24|0
1658444100000|2022-07-21 22:55:00|404.49|401.69|404.71|401.91|404.78|401.98|404.19|401.39|0
1658444400000|2022-07-21 23:00:00|404.56|401.76|404.71|401.91|405.08|402.28|404.48|401.68|0
1658444700000|2022-07-21 23:05:00|404.63|401.83|404.92|402.12|405.22|402.42|404.48|401.68|0
1658445000000|2022-07-21 23:10:00|405.07|402.27|405.07|402.27|405.07|402.27|404.63|401.83|0
1658445300000|2022-07-21 23:15:00|404.92|402.12|405.36|402.56|405.81|403.01|404.63|401.83|0
1658445600000|2022-07-21 23:20:00|405.44|402.64|405.29|402.49|405.81|403.01|405.21|402.41|0
1658445900000|2022-07-21 23:25:00|405.36|402.56|404.32|401.52|405.51|402.71|404.18|401.38|0
1658446200000|2022-07-21 23:30:00|404.47|401.67|404.17|401.37|405.06|402.26|403.88|401.08|0
1658446500000|2022-07-21 23:35:00|404.32|401.52|405.06|402.26|405.36|402.56|404.32|401.52|0
1658446800000|2022-07-21 23:40:00|404.91|402.11|404.47|401.67|404.99|402.19|404.32|401.52|0
1658447100000|2022-07-21 23:45:00|404.61|401.81|404.61|401.81|405.21|402.41|404.17|401.37|0
1658447400000|2022-07-21 23:50:00|404.69|401.89|405.94|403.14|406.09|403.29|404.61|401.81|0
1658447700000|2022-07-21 23:55:00|405.8|403|405.94|403.14|406.24|403.44|405.5|402.7|0
1658448000000|2022-07-22 00:00:00|406.39|403.59|406.53|403.73|408.02|405.22|406.24|403.44|0
1658448300000|2022-07-22 00:05:00|406.39|403.59|407.42|404.62|407.42|404.62|406.38|403.58|0
1658448600000|2022-07-22 00:10:00|407.5|404.7|407.12|404.32|408.02|405.22|406.98|404.18|0
1658448900000|2022-07-22 00:15:00|407.2|404.4|405.93|403.13|407.27|404.47|405.49|402.69|0
1658449200000|2022-07-22 00:20:00|405.79|402.99|405.49|402.69|405.93|403.13|405.04|402.24|0
1658449500000|2022-07-22 00:25:00|405.34|402.54|406.08|403.28|406.08|403.28|404.89|402.09|0
1658449800000|2022-07-22 00:30:00|406.01|403.21|405.63|402.83|406.08|403.28|404.89|402.09|0
1658450100000|2022-07-22 00:35:00|405.71|402.91|404.74|401.94|406.52|403.72|404.59|401.79|0
1658450400000|2022-07-22 00:40:00|404.59|401.79|405.78|402.98|405.93|403.13|404.59|401.79|0
1658450700000|2022-07-22 00:45:00|405.93|403.13|405.26|402.46|405.93|403.13|405.03|402.23|0
1658451000000|2022-07-22 00:50:00|405.33|402.53|404.74|401.94|405.33|402.53|404.59|401.79|0
1658451300000|2022-07-22 00:55:00|404.59|401.79|404.14|401.34|404.88|402.08|403.99|401.19|0
1658451600000|2022-07-22 01:00:00|404.22|401.42|405.99|403.19|406.36|403.56|404.14|401.34|0
1658451900000|2022-07-22 01:05:00|406.07|403.27|406.06|403.26|406.21|403.41|405.47|402.67|0
1658452200000|2022-07-22 01:10:00|406.21|403.41|406.21|403.41|406.81|404.01|406.06|403.26|0
1658452500000|2022-07-22 01:15:00|406.29|403.49|406.8|404|407.55|404.75|406.06|403.26|0
1658452800000|2022-07-22 01:20:00|406.65|403.85|406.43|403.63|406.95|404.15|405.91|403.11|0
1658453100000|2022-07-22 01:25:00|406.5|403.7|405.61|402.81|406.5|403.7|405.02|402.22|0
1658453400000|2022-07-22 01:30:00|405.46|402.66|404.28|401.48|405.46|402.66|404.28|401.48|0
1658453700000|2022-07-22 01:35:00|404.13|401.33|403.39|400.59|404.72|401.92|402.8|400|0
1658454000000|2022-07-22 01:40:00|403.24|400.44|402.58|399.78|403.32|400.52|401.76|398.96|0
1658454300000|2022-07-22 01:45:00|402.5|399.7|404.05|401.25|404.12|401.32|402.5|399.7|0
1658454600000|2022-07-22 01:50:00|404.12|401.32|403.97|401.17|404.71|401.91|403.53|400.73|0
1658454900000|2022-07-22 01:55:00|404.05|401.25|403.46|400.66|404.27|401.47|403.31|400.51|0
1658455200000|2022-07-22 02:00:00|403.53|400.73|403.16|400.36|403.97|401.17|402.94|400.14|0
1658455500000|2022-07-22 02:05:00|403.08|400.28|404.26|401.46|404.26|401.46|403.01|400.21|0
1658455800000|2022-07-22 02:10:00|404.12|401.32|405|402.2|405|402.2|404.12|401.32|0
1658456100000|2022-07-22 02:15:00|405.3|402.5|404.85|402.05|405.59|402.79|404.7|401.9|0
1658456400000|2022-07-22 02:20:00|404.93|402.13|405.44|402.64|405.44|402.64|404.56|401.76|0
1658456700000|2022-07-22 02:25:00|405.59|402.79|405.88|403.08|406.18|403.38|405.07|402.27|0
1658457000000|2022-07-22 02:30:00|406.03|403.23|406.03|403.23|406.18|403.38|405.44|402.64|0
1658457300000|2022-07-22 02:35:00|406.11|403.31|406.92|404.12|407.07|404.27|406.03|403.23|0
1658457600000|2022-07-22 02:40:00|406.77|403.97|405.73|402.93|406.77|403.97|405.73|402.93|0
1658457900000|2022-07-22 02:45:00|405.66|402.86|406.17|403.37|406.32|403.52|405.58|402.78|0
1658458200000|2022-07-22 02:50:00|406.25|403.45|405.8|403|406.47|403.67|405.43|402.63|0
1658458500000|2022-07-22 02:55:00|405.73|402.93|406.32|403.52|406.32|403.52|405.73|402.93|0
1658458800000|2022-07-22 03:00:00|406.25|403.45|405.72|402.92|406.25|403.45|405.13|402.33|0
1658459100000|2022-07-22 03:05:00|405.57|402.77|405.72|402.92|406.32|403.52|405.42|402.62|0
1658459400000|2022-07-22 03:10:00|405.87|403.07|405.42|402.62|405.87|403.07|405.13|402.33|0
1658459700000|2022-07-22 03:15:00|405.35|402.55|406.01|403.21|406.01|403.21|404.83|402.03|0
1658460000000|2022-07-22 03:20:00|406.16|403.36|406.46|403.66|406.9|404.1|405.94|403.14|0
1658460300000|2022-07-22 03:25:00|406.53|403.73|405.42|402.62|406.61|403.81|405.42|402.62|0
1658460600000|2022-07-22 03:30:00|405.35|402.55|404.97|402.17|405.49|402.69|404.75|401.95|0
1658460900000|2022-07-22 03:35:00|404.9|402.1|405.26|402.46|405.56|402.76|404.82|402.02|0
1658461200000|2022-07-22 03:40:00|405.12|402.32|404.82|402.02|405.41|402.61|404.82|402.02|0
1658461500000|2022-07-22 03:45:00|404.9|402.1|404.82|402.02|404.97|402.17|404.37|401.57|0
1658461800000|2022-07-22 03:50:00|404.75|401.95|405.34|402.54|405.41|402.61|404.67|401.87|0
1658462100000|2022-07-22 03:55:00|405.26|402.46|404.52|401.72|405.26|402.46|404.52|401.72|0
1658462400000|2022-07-22 04:00:00|404.37|401.57|404.07|401.27|404.52|401.72|404.07|401.27|0
1658462700000|2022-07-22 04:05:00|404.22|401.42|403.92|401.12|404.37|401.57|403.92|401.12|0
1658463000000|2022-07-22 04:10:00|403.77|400.97|404.36|401.56|404.36|401.56|403.77|400.97|0
1658463300000|2022-07-22 04:15:00|404.44|401.64|404.36|401.56|404.81|402.01|404.36|401.56|0
1658463600000|2022-07-22 04:20:00|404.44|401.64|404.06|401.26|404.44|401.64|403.92|401.12|0
1658463900000|2022-07-22 04:25:00|404.21|401.41|404.65|401.85|404.8|402|404.21|401.41|0
1658464200000|2022-07-22 04:30:00|404.51|401.71|405.39|402.59|405.39|402.59|404.5|401.7|0
1658464500000|2022-07-22 04:35:00|405.32|402.52|405.09|402.29|405.39|402.59|404.65|401.85|0
1658464800000|2022-07-22 04:40:00|405.24|402.44|405.24|402.44|405.39|402.59|404.94|402.14|0
1658465100000|2022-07-22 04:45:00|405.39|402.59|405.24|402.44|405.39|402.59|404.94|402.14|0
1658465400000|2022-07-22 04:50:00|405.39|402.59|405.53|402.73|405.53|402.73|405.24|402.44|0
1658465700000|2022-07-22 04:55:00|405.38|402.58|405.98|403.18|406.05|403.25|405.09|402.29|0
1658466000000|2022-07-22 05:00:00|406.12|403.32|404.79|401.99|406.57|403.77|404.79|401.99|0
1658466300000|2022-07-22 05:05:00|404.94|402.14|405.68|402.88|406.12|403.32|404.2|401.4|0
1658466600000|2022-07-22 05:10:00|405.82|403.02|406.86|404.06|408.2|405.4|405.46|402.66|0
1658466900000|2022-07-22 05:15:00|407.01|404.21|406.41|403.61|407.6|404.8|406.12|403.32|0
1658467200000|2022-07-22 05:20:00|406.26|403.46|406.41|403.61|406.71|403.91|406.12|403.32|0
1658467500000|2022-07-22 05:25:00|406.34|403.54|405.22|402.42|406.34|403.54|405.22|402.42|0
1658467800000|2022-07-22 05:30:00|405.37|402.57|407.08|404.28|407.82|405.02|405.22|402.42|0
1658468100000|2022-07-22 05:35:00|407|404.2|407.3|404.5|407.75|404.95|406.85|404.05|0
1658468400000|2022-07-22 05:40:00|407.45|404.65|407.74|404.94|407.74|404.94|407|404.2|0
1658468700000|2022-07-22 05:45:00|407.59|404.79|407.44|404.64|407.74|404.94|407.15|404.35|0
1658469000000|2022-07-22 05:50:00|407.29|404.49|407.44|404.64|407.74|404.94|407.14|404.34|0
1658469300000|2022-07-22 05:55:00|407.59|404.79|407.44|404.64|407.74|404.94|406.99|404.19|0
1658469600000|2022-07-22 06:00:00|407.59|404.79|407.29|404.49|407.59|404.79|405.8|403|0
1658469900000|2022-07-22 06:05:00|407.14|404.34|406.84|404.04|407.29|404.49|405.95|403.15|0
1658470200000|2022-07-22 06:10:00|406.99|404.19|406.02|403.22|407.28|404.48|405.65|402.85|0
1658470500000|2022-07-22 06:15:00|406.1|403.3|406.32|403.52|406.54|403.74|405.2|402.4|0
1658470800000|2022-07-22 06:20:00|406.24|403.44|405.5|402.7|406.47|403.67|405.5|402.7|0
1658471100000|2022-07-22 06:25:00|405.58|402.78|405.05|402.25|406.68|403.88|404.76|401.96|0
1658471400000|2022-07-22 06:30:00|404.9|402.1|404.9|402.1|405.35|402.55|404.01|401.21|0
1658471700000|2022-07-22 06:35:00|405.05|402.25|404.9|402.1|405.13|402.33|404.46|401.66|0
1658472000000|2022-07-22 06:40:00|404.75|401.95|403.86|401.06|405.05|402.25|403.42|400.62|0
1658472300000|2022-07-22 06:45:00|404.01|401.21|402.38|399.58|404.01|401.21|401.94|399.14|0
1658472600000|2022-07-22 06:50:00|402.46|399.66|403.41|400.61|404.01|401.21|402.46|399.66|0
1658472900000|2022-07-22 06:55:00|403.34|400.54|403.05|400.25|403.86|401.06|402.97|400.17|0
1658473200000|2022-07-22 07:00:00|402.53|399.73|402.88|400.08|405.78|402.98|402.38|399.58|0
1658473500000|2022-07-22 07:05:00|402.73|399.93|401.94|399.54|404.75|402.35|401.94|399.54|0
1658473800000|2022-07-22 07:10:00|402.16|399.76|400.47|398.07|402.68|400.28|400.47|398.07|0
1658474100000|2022-07-22 07:15:00|399.07|396.67|403.41|401.01|403.41|401.01|399.07|396.67|0
1658474400000|2022-07-22 07:20:00|403.12|400.72|401.35|398.95|403.12|400.72|400.76|398.36|0
1658474700000|2022-07-22 07:25:00|401.2|398.8|403.41|401.01|403.41|401.01|400.46|398.06|0
1658475000000|2022-07-22 07:30:00|403.11|400.71|404.74|402.34|405.63|403.23|402.52|400.12|0
1658475300000|2022-07-22 07:35:00|404.88|402.48|407.11|404.71|407.7|405.3|403.7|401.3|0
1658475600000|2022-07-22 07:40:00|407.26|404.86|407.4|405|408.3|405.9|406.36|403.96|0
1658475900000|2022-07-22 07:45:00|407.25|404.85|406.51|404.11|407.33|404.93|406.36|403.96|0
1658476200000|2022-07-22 07:50:00|406.44|404.04|406.06|403.66|407.77|405.37|405.99|403.59|0
1658476500000|2022-07-22 07:55:00|406.14|403.74|405.17|402.77|406.14|403.74|403.99|401.59|0
1658476800000|2022-07-22 08:00:00|404.58|402.18|406.35|403.95|407.25|404.85|404.43|402.03|0
1658477100000|2022-07-22 08:05:00|406.21|403.81|407.24|404.84|407.69|405.29|406.06|403.66|0
1658477400000|2022-07-22 08:10:00|407.32|404.92|404.21|401.81|407.39|404.99|404.21|401.81|0
1658477700000|2022-07-22 08:15:00|404.42|402.02|405.16|402.76|405.16|402.76|403.09|400.69|0
1658478000000|2022-07-22 08:20:00|405.09|402.69|405.39|402.99|406.35|403.95|404.86|402.46|0
1658478300000|2022-07-22 08:25:00|405.31|402.91|403.53|401.13|405.31|402.91|403.53|401.13|0
1658478600000|2022-07-22 08:30:00|403.38|400.98|404.27|401.87|405.16|402.76|402.94|400.54|0
1658478900000|2022-07-22 08:35:00|404.12|401.72|403.09|400.69|404.12|401.72|402.49|400.09|0
1658479200000|2022-07-22 08:40:00|403.08|400.68|402.86|400.46|403.08|400.68|401.02|398.62|0
1658479500000|2022-07-22 08:45:00|402.79|400.39|403.38|400.98|403.6|401.2|401.9|399.5|0
1658479800000|2022-07-22 08:50:00|403.31|400.91|403.08|400.68|403.45|401.05|402.49|400.09|0
1658480100000|2022-07-22 08:55:00|402.93|400.53|403.15|400.75|403.75|401.35|402.71|400.31|0
1658480400000|2022-07-22 09:00:00|403.22|400.82|402.49|400.09|403.6|401.2|401.75|399.35|0
1658480700000|2022-07-22 09:05:00|402.56|400.16|401.97|399.57|402.56|400.16|400.57|398.17|0
1658481000000|2022-07-22 09:10:00|401.89|399.49|400.33|397.93|401.89|399.49|399.16|396.76|0
1658481300000|2022-07-22 09:15:00|400.41|398.01|398.86|396.46|400.41|398.01|398.42|396.02|0
1658481600000|2022-07-22 09:20:00|398.79|396.39|399.59|397.19|400.04|397.64|398.57|396.17|0
1658481900000|2022-07-22 09:25:00|399.67|397.27|401.29|398.89|401.36|398.96|399.59|397.19|0
1658482200000|2022-07-22 09:30:00|401.21|398.81|402.1|399.7|402.1|399.7|400.92|398.52|0
1658482500000|2022-07-22 09:35:00|401.95|399.55|402.32|399.92|402.54|400.14|401.36|398.96|0
1658482800000|2022-07-22 09:40:00|402.39|399.99|401.73|399.33|402.39|399.99|401.36|398.96|0
1658483100000|2022-07-22 09:45:00|401.8|399.4|400.62|398.22|402.09|399.69|400.62|398.22|0
1658483400000|2022-07-22 09:50:00|400.55|398.15|400.61|398.21|400.84|398.44|399.88|397.48|0
1658483700000|2022-07-22 09:55:00|400.69|398.29|402.24|399.84|402.24|399.84|400.47|398.07|0
1658484000000|2022-07-22 10:00:00|402.09|399.69|399.58|397.18|402.24|399.84|399.43|397.03|0
1658484300000|2022-07-22 10:05:00|399.43|397.03|400.54|398.14|401.35|398.95|398.99|396.59|0
1658484600000|2022-07-22 10:10:00|400.46|398.06|401.42|399.02|402.08|399.68|400.39|397.99|0
1658484900000|2022-07-22 10:15:00|401.27|398.87|401.12|398.72|402.38|399.98|401.12|398.72|0
1658485200000|2022-07-22 10:20:00|401.05|398.65|401.71|399.31|402.08|399.68|400.9|398.5|0
1658485500000|2022-07-22 10:25:00|401.93|399.53|401.12|398.72|402.08|399.68|401.04|398.64|0
1658485800000|2022-07-22 10:30:00|401.04|398.64|399.64|397.24|401.49|399.09|399.57|397.17|0
1658486100000|2022-07-22 10:35:00|399.57|397.17|399.42|397.02|399.71|397.31|398.83|396.43|0
1658486400000|2022-07-22 10:40:00|399.35|396.95|398.24|395.84|399.86|397.46|398.09|395.69|0
1658486700000|2022-07-22 10:45:00|398.39|395.99|398.38|395.98|398.39|395.99|397.65|395.25|0
1658487000000|2022-07-22 10:50:00|398.24|395.84|399.12|396.72|399.41|397.01|397.65|395.25|0
1658487300000|2022-07-22 10:55:00|399.27|396.87|400|397.6|400.29|397.89|398.53|396.13|0
1658487600000|2022-07-22 11:00:00|400.15|397.75|400.73|398.33|401.77|399.37|399.7|397.3|0
1658487900000|2022-07-22 11:05:00|400.81|398.41|401.18|398.78|402.06|399.66|400.59|398.19|0
1658488200000|2022-07-22 11:10:00|401.03|398.63|399.91|397.51|401.76|399.36|399.91|397.51|0
1658488500000|2022-07-22 11:15:00|399.98|397.58|400.2|397.8|400.65|398.25|399.32|396.92|0
1658488800000|2022-07-22 11:20:00|400.05|397.65|399.9|397.5|400.35|397.95|399.61|397.21|0
1658489100000|2022-07-22 11:25:00|399.76|397.36|398.57|396.17|399.9|397.5|398.57|396.17|0
1658489400000|2022-07-22 11:30:00|398.43|396.03|399.39|396.99|400.05|397.65|398.28|395.88|0
1658489700000|2022-07-22 11:35:00|399.46|397.06|398.57|396.17|400.05|397.65|398.42|396.02|0
1658490000000|2022-07-22 11:40:00|398.72|396.32|397.68|395.28|398.72|396.32|396.95|394.55|0
1658490300000|2022-07-22 11:45:00|397.54|395.14|397.24|394.84|398.13|395.73|396.36|393.96|0
1658490600000|2022-07-22 11:50:00|397.39|394.99|396.36|393.96|397.53|395.13|396.36|393.96|0
1658490900000|2022-07-22 11:55:00|396.21|393.81|395.62|393.22|396.8|394.4|395.33|392.93|0
1658491200000|2022-07-22 12:00:00|395.77|393.37|397.38|394.98|397.75|395.35|395.77|393.37|0
1658491500000|2022-07-22 12:05:00|397.53|395.13|397.24|394.84|397.57|395.17|396.15|393.75|0
1658491800000|2022-07-22 12:10:00|397.39|394.99|396.36|393.96|397.68|395.28|396.36|393.96|0
1658492100000|2022-07-22 12:15:00|396.51|394.11|395.18|392.78|396.58|394.18|395.04|392.64|0
1658492400000|2022-07-22 12:20:00|395.33|392.93|395.04|392.64|395.92|393.52|394.74|392.34|0
1658492700000|2022-07-22 12:25:00|394.89|392.49|396.5|394.1|396.65|394.25|394.89|392.49|0
1658493000000|2022-07-22 12:30:00|396.65|394.25|396.2|393.8|396.79|394.39|395.32|392.92|0
1658493300000|2022-07-22 12:35:00|396.35|393.95|397.81|395.41|397.91|395.51|395.91|393.51|0
1658493600000|2022-07-22 12:40:00|397.95|395.55|397.51|395.11|398.77|396.37|397.22|394.82|0
1658493900000|2022-07-22 12:45:00|397.66|395.26|396.63|394.23|397.66|395.26|396.19|393.79|0
1658494200000|2022-07-22 12:50:00|396.78|394.38|396.92|394.52|397.51|395.11|396.48|394.08|0
1658494500000|2022-07-22 12:55:00|397.07|394.67|397.51|395.11|397.95|395.55|397.07|394.67|0
1658494800000|2022-07-22 13:00:00|397.36|394.96|396.77|394.37|397.8|395.4|396.18|393.78|0
1658495100000|2022-07-22 13:05:00|396.92|394.52|396.48|394.08|397.06|394.66|395.45|393.05|0
1658495400000|2022-07-22 13:10:00|396.33|393.93|394.72|392.32|396.47|394.07|394.42|392.02|0
1658495700000|2022-07-22 13:15:00|394.86|392.46|395.3|392.9|395.59|393.19|394.72|392.32|0
1658496000000|2022-07-22 13:20:00|395.15|392.75|393.62|391.22|395.3|392.9|393.25|390.85|0
1658496300000|2022-07-22 13:25:00|393.69|391.29|393.4|391|394.42|392.02|393.25|390.85|0
1658496600000|2022-07-22 13:30:00|393.98|391.58|397.05|394.65|397.19|394.79|390.2|387.8|0
1658496900000|2022-07-22 13:35:00|397.19|394.79|387.8|385.4|398.95|396.55|385.34|382.94|0
1658497200000|2022-07-22 13:40:00|387.51|385.11|390.66|388.26|391.9|389.5|387.51|385.11|0
1658497500000|2022-07-22 13:45:00|389.35|386.95|390.08|387.68|394.88|392.48|388.77|386.37|0
1658497800000|2022-07-22 13:50:00|390.51|388.11|393.71|391.31|394.88|392.48|386.32|383.92|0
1658498100000|2022-07-22 13:55:00|394.29|391.89|398.84|396.44|398.84|396.44|394.29|391.89|0
1658498400000|2022-07-22 14:00:00|398.69|396.29|399.89|397.49|401.94|399.54|397.95|395.55|0
1658498700000|2022-07-22 14:05:00|400.04|397.64|402.34|399.94|404.17|401.77|399.6|397.2|0
1658499000000|2022-07-22 14:10:00|402.64|400.24|396.01|393.61|402.64|400.24|395.72|393.32|0
1658499300000|2022-07-22 14:15:00|396.16|393.76|394.25|391.85|396.16|393.76|393.52|391.12|0
1658499600000|2022-07-22 14:20:00|394.4|392|397.33|394.93|398.5|396.1|394.4|392|0
1658499900000|2022-07-22 14:25:00|397.47|395.07|396.15|393.75|400.86|398.46|396.01|393.61|0
1658500200000|2022-07-22 14:30:00|396.3|393.9|397.62|395.22|397.91|395.51|394.47|392.07|0
1658500500000|2022-07-22 14:35:00|397.47|395.07|398.06|395.66|399.23|396.83|396.59|394.19|0
1658500800000|2022-07-22 14:40:00|398.79|396.39|397.32|394.92|399.38|396.98|394.83|392.43|0
1658501100000|2022-07-22 14:45:00|397.47|395.07|396.73|394.33|398.35|395.95|395.56|393.16|0
1658501400000|2022-07-22 14:50:00|396.44|394.04|393.22|390.82|397.61|395.21|392.49|390.09|0
1658501700000|2022-07-22 14:55:00|393.07|390.67|395.59|393.19|395.88|393.48|392.34|389.94|0
1658502000000|2022-07-22 15:00:00|395.73|393.33|400.64|398.24|400.64|398.24|394.02|391.62|0
1658502300000|2022-07-22 15:05:00|401.08|398.68|399.01|396.61|401.38|398.98|398.13|395.73|0
1658502600000|2022-07-22 15:10:00|399.16|396.76|397.24|394.84|399.31|396.91|396.8|394.4|0
1658502900000|2022-07-22 15:15:00|397.1|394.7|398.71|396.31|400.63|398.23|397.1|394.7|0
1658503200000|2022-07-22 15:20:00|398.86|396.46|405.68|403.28|405.68|403.28|398.71|396.31|0
1658503500000|2022-07-22 15:25:00|405.61|403.21|406.14|403.74|406.14|403.74|403.31|400.91|0
1658503800000|2022-07-22 15:30:00|406.29|403.89|409.64|407.24|410.22|407.82|405.09|402.69|0
1658504100000|2022-07-22 15:35:00|409.79|407.39|411.44|409.04|414.76|412.36|408.89|406.49|0
1658504400000|2022-07-22 15:40:00|411.75|409.35|410.79|408.39|414.31|411.91|409.19|406.79|0
1658504700000|2022-07-22 15:45:00|410.64|408.24|410.84|408.44|413.25|410.85|410.39|407.99|0
1658505000000|2022-07-22 15:50:00|410.99|408.59|408.89|406.49|412.04|409.64|408.37|405.97|0
1658505300000|2022-07-22 15:55:00|409.04|406.64|409.33|406.93|411.74|409.34|409.04|406.64|0
1658505600000|2022-07-22 16:00:00|410.11|407.71|410.7|408.3|411.6|409.2|406.8|404.4|0
1658505900000|2022-07-22 16:05:00|410.4|408|412.35|409.95|412.5|410.1|409.94|407.54|0
1658506200000|2022-07-22 16:10:00|412.65|410.25|415.07|412.67|416.29|413.89|412.65|410.25|0
1658506500000|2022-07-22 16:15:00|415.22|412.82|413.48|411.08|415.22|412.82|411.75|409.35|0
1658506800000|2022-07-22 16:20:00|413.25|410.85|414.92|412.52|415.22|412.82|412.95|410.55|0
1658507100000|2022-07-22 16:25:00|414.61|412.21|413.25|410.85|416.74|414.34|412.19|409.79|0
1658507400000|2022-07-22 16:30:00|413.1|410.7|408.88|406.48|413.4|411|408.58|406.18|0
1658507700000|2022-07-22 16:35:00|409.03|406.63|411.89|409.49|412.64|410.24|408.88|406.48|0
1658508000000|2022-07-22 16:40:00|411.74|409.34|414.15|411.75|414.53|412.13|410.83|408.43|0
1658508300000|2022-07-22 16:45:00|414.3|411.9|413.32|410.92|414.76|412.36|411.43|409.03|0
1658508600000|2022-07-22 16:50:00|413.55|411.15|413.09|410.69|413.55|411.15|411.73|409.33|0
1658508900000|2022-07-22 16:55:00|413.24|410.84|415.05|412.65|415.81|413.41|412.18|409.78|0
1658509200000|2022-07-22 17:00:00|415.21|412.81|418.24|415.84|418.7|416.3|415.05|412.65|0
1658509500000|2022-07-22 17:05:00|418.4|416|415.31|412.91|418.4|416|415.3|412.9|0
1658509800000|2022-07-22 17:10:00|415.46|413.06|419.19|416.79|419.19|416.79|415.01|412.61|0
1658510100000|2022-07-22 17:15:00|419.11|416.71|420.79|418.39|421.1|418.7|417.59|415.19|0
1658510400000|2022-07-22 17:20:00|420.49|418.09|422.29|419.89|422.29|419.89|419.11|416.71|0
1658510700000|2022-07-22 17:25:00|422.44|420.04|421.21|418.81|422.75|420.35|420.37|417.97|0
1658511000000|2022-07-22 17:30:00|421.52|419.12|424.74|422.34|424.74|422.34|421.52|419.12|0
1658511300000|2022-07-22 17:35:00|424.89|422.49|424.57|422.17|427.03|424.63|424.57|422.17|0
1658511600000|2022-07-22 17:40:00|424.72|422.32|424.18|421.78|427.03|424.63|423.8|421.4|0
1658511900000|2022-07-22 17:45:00|424.11|421.71|424.26|421.86|425.49|423.09|422.57|420.17|0
1658512200000|2022-07-22 17:50:00|424.56|422.16|425.33|422.93|426.72|424.32|424.41|422.01|0
1658512500000|2022-07-22 17:55:00|425.48|423.08|421.95|419.55|425.48|423.08|421.49|419.09|0
1658512800000|2022-07-22 18:00:00|422.1|419.7|427.18|424.78|427.49|425.09|421.49|419.09|0
1658513100000|2022-07-22 18:05:00|427.03|424.63|427.8|425.4|428.19|425.79|425.64|423.24|0
1658513400000|2022-07-22 18:10:00|427.95|425.55|429.3|426.9|430.88|428.48|427.64|425.24|0
1658513700000|2022-07-22 18:15:00|428.99|426.59|425.67|423.27|429.15|426.75|425.28|422.88|0
1658514000000|2022-07-22 18:20:00|425.9|423.5|427.29|424.89|427.44|425.04|425.59|423.19|0
1658514300000|2022-07-22 18:25:00|427.44|425.04|426.51|424.11|428.83|426.43|426.05|423.65|0
1658514600000|2022-07-22 18:30:00|426.82|424.42|425.43|423.03|429.61|427.21|423.97|421.57|0
1658514900000|2022-07-22 18:35:00|425.28|422.88|426.36|423.96|428.14|425.74|424.2|421.8|0
1658515200000|2022-07-22 18:40:00|426.51|424.11|428.05|425.65|428.36|425.96|426.51|424.11|0
1658515500000|2022-07-22 18:45:00|428.21|425.81|425.89|423.49|428.52|426.12|425.74|423.34|0
1658515800000|2022-07-22 18:50:00|425.73|423.33|424.58|422.18|427.12|424.72|423.89|421.49|0
1658516100000|2022-07-22 18:55:00|424.5|422.1|424.16|421.28|424.81|422.41|422.35|419.86|0
1658516400000|2022-07-22 19:00:00|424.31|421.43|423|420.6|425.55|422.67|422.23|419.52|0
1658516700000|2022-07-22 19:05:00|423.3|420.9|425.15|422.75|425.77|423.37|422.38|419.98|0
1658517000000|2022-07-22 19:10:00|424.69|422.29|419.01|416.61|425.46|423.06|419.01|416.61|0
1658517300000|2022-07-22 19:15:00|418.09|415.69|420.84|418.44|421.08|418.68|418.09|415.69|0
1658517600000|2022-07-22 19:20:00|421|418.6|416.56|414.16|421|418.6|416.56|414.16|0
1658517900000|2022-07-22 19:25:00|416.4|414|416.25|413.85|419.46|417.06|416.1|413.7|0
1658518200000|2022-07-22 19:30:00|416.1|413.7|419|416.6|419|416.6|415.79|413.39|0
1658518500000|2022-07-22 19:35:00|419.15|416.75|422.07|419.67|422.37|419.97|418.69|416.29|0
1658518800000|2022-07-22 19:40:00|421.91|419.51|422.37|419.97|422.37|419.97|419.92|417.52|0
1658519100000|2022-07-22 19:45:00|422.52|420.12|422.37|419.97|424.67|422.27|420.23|417.83|0
1658519400000|2022-07-22 19:50:00|420.99|418.59|420.53|418.13|422.67|420.27|419.01|416.61|0
1658519700000|2022-07-22 19:55:00|420.38|417.98|413.99|411.59|420.38|417.98|413.99|411.59|0
1658520000000|2022-07-22 20:00:00|414.29|411.89|416.88|414.48|418.25|415.85|414.29|411.89|0
1658520300000|2022-07-22 20:05:00|417.03|414.63|415.66|413.26|417.49|415.09|415.5|413.1|0
1658520600000|2022-07-22 20:10:00|415.81|413.41|415.96|413.56|417.03|414.63|415.81|413.41|0
1658708100000|2022-07-25 00:15:00|416.53|413.73|415.7|412.9|416.68|413.88|414.55|411.75|0
1658708400000|2022-07-25 00:20:00|415.62|412.82|414.55|411.75|415.92|413.12|414.4|411.6|0
1658708700000|2022-07-25 00:25:00|414.25|411.45|415.61|412.81|415.76|412.96|414.25|411.45|0
1658709000000|2022-07-25 00:30:00|415.46|412.66|416.52|413.72|416.52|413.72|415|412.2|0
1658709300000|2022-07-25 00:35:00|416.37|413.57|418.43|415.63|418.43|415.63|416.3|413.5|0
1658709600000|2022-07-25 00:40:00|418.51|415.71|418.35|415.55|419.73|416.93|417.97|415.17|0
1658709900000|2022-07-25 00:45:00|418.2|415.4|419.12|416.32|419.35|416.55|417.74|414.94|0
1658710200000|2022-07-25 00:50:00|419.27|416.47|419.11|416.31|419.81|417.01|418.66|415.86|0
1658710500000|2022-07-25 00:55:00|418.96|416.16|421.41|418.61|421.57|418.77|418.89|416.09|0
1658710800000|2022-07-25 01:00:00|421.49|418.69|422.18|419.38|422.64|419.84|420.8|418|0
1658711100000|2022-07-25 01:05:00|422.02|419.22|422.64|419.84|423.56|420.76|421.41|418.61|0
1658711400000|2022-07-25 01:10:00|422.71|419.91|422.48|419.68|422.94|420.14|422.17|419.37|0
1658711700000|2022-07-25 01:15:00|422.63|419.83|420.95|418.15|423.4|420.6|420.64|417.84|0
1658712000000|2022-07-25 01:20:00|420.72|417.92|421.86|419.06|421.86|419.06|420.64|417.84|0
1658712300000|2022-07-25 01:25:00|422.02|419.22|422.01|419.21|422.4|419.6|421.25|418.45|0
1658712600000|2022-07-25 01:30:00|422.32|419.52|423.01|420.21|423.7|420.9|422.01|419.21|0
1658712900000|2022-07-25 01:35:00|422.93|420.13|422.47|419.67|423.09|420.29|421.71|418.91|0
1658713200000|2022-07-25 01:40:00|422.32|419.52|422.62|419.82|423.85|421.05|422.32|419.52|0
1658713500000|2022-07-25 01:45:00|422.86|420.06|423.23|420.43|423.39|420.59|422.16|419.36|0
1658713800000|2022-07-25 01:50:00|423.31|420.51|422.93|420.13|424.16|421.36|422.85|420.05|0
1658714100000|2022-07-25 01:55:00|423.08|420.28|422.92|420.12|423.23|420.43|422.16|419.36|0
1658714400000|2022-07-25 02:00:00|423|420.2|421.69|418.89|423.23|420.43|420.93|418.13|0
1658714700000|2022-07-25 02:05:00|421.54|418.74|422.61|419.81|422.92|420.12|421.24|418.44|0
1658715000000|2022-07-25 02:10:00|422.77|419.97|421.54|418.74|423.07|420.27|421.47|418.67|0
1658715300000|2022-07-25 02:15:00|421.23|418.43|422.15|419.35|422.69|419.89|420.77|417.97|0
1658715600000|2022-07-25 02:20:00|422|419.2|422.15|419.35|422.3|419.5|421.38|418.58|0
1658715900000|2022-07-25 02:25:00|421.99|419.19|421.84|419.04|422.3|419.5|421.61|418.81|0
1658716200000|2022-07-25 02:30:00|421.77|418.97|422.22|419.42|422.45|419.65|421.38|418.58|0
1658716500000|2022-07-25 02:35:00|422.14|419.34|421.76|418.96|422.3|419.5|421.68|418.88|0
1658716800000|2022-07-25 02:40:00|421.83|419.03|420.61|417.81|421.99|419.19|420.61|417.81|0
1658717100000|2022-07-25 02:45:00|420.76|417.96|420.91|418.11|421.53|418.73|420.76|417.96|0
1658717400000|2022-07-25 02:50:00|420.84|418.04|419.84|417.04|420.91|418.11|419.08|416.28|0
1658717700000|2022-07-25 02:55:00|419.92|417.12|419.69|416.89|419.99|417.19|419.53|416.73|0
1658718000000|2022-07-25 03:00:00|419.61|416.81|420.3|417.5|420.3|417.5|419.53|416.73|0
1658718300000|2022-07-25 03:05:00|420.22|417.42|419.07|416.27|420.37|417.57|419.07|416.27|0
1658718600000|2022-07-25 03:10:00|419|416.2|419.83|417.03|419.99|417.19|418.92|416.12|0
1658718900000|2022-07-25 03:15:00|419.68|416.88|419.37|416.57|419.83|417.03|419.22|416.42|0
1658719200000|2022-07-25 03:20:00|419.3|416.5|420.9|418.1|421.05|418.25|419.3|416.5|0
1658719500000|2022-07-25 03:25:00|420.75|417.95|421.2|418.4|421.36|418.56|420.13|417.33|0
1658719800000|2022-07-25 03:30:00|421.05|418.25|420.28|417.48|421.2|418.4|419.98|417.18|0
1658720100000|2022-07-25 03:35:00|420.44|417.64|419.67|416.87|420.74|417.94|419.29|416.49|0
1658720400000|2022-07-25 03:40:00|419.82|417.02|419.67|416.87|420.43|417.63|419.67|416.87|0
1658720700000|2022-07-25 03:45:00|419.9|417.1|419.21|416.41|419.97|417.17|419.06|416.26|0
1658721000000|2022-07-25 03:50:00|419.29|416.49|418.14|415.34|419.36|416.56|418.14|415.34|0
1658721300000|2022-07-25 03:55:00|418.29|415.49|417.99|415.19|418.6|415.8|417.83|415.03|0
1658721600000|2022-07-25 04:00:00|418.14|415.34|418.59|415.79|418.9|416.1|418.07|415.27|0
1658721900000|2022-07-25 04:05:00|418.67|415.87|418.29|415.49|418.9|416.1|418.29|415.49|0
1658722200000|2022-07-25 04:10:00|418.44|415.64|418.74|415.94|418.9|416.1|418.29|415.49|0
1658722500000|2022-07-25 04:15:00|418.89|416.09|418.89|416.09|419.43|416.63|418.74|415.94|0
1658722800000|2022-07-25 04:20:00|418.74|415.94|418.59|415.79|418.74|415.94|418.59|415.79|0
1658723100000|2022-07-25 04:25:00|418.74|415.94|418.43|415.63|418.74|415.94|418.13|415.33|0
1658723400000|2022-07-25 04:30:00|418.51|415.71|417.29|414.49|418.58|415.78|417.21|414.41|0
1658723700000|2022-07-25 04:35:00|417.36|414.56|417.67|414.87|417.82|415.02|417.21|414.41|0
1658724000000|2022-07-25 04:40:00|417.75|414.95|417.82|415.02|417.97|415.17|417.51|414.71|0
1658724300000|2022-07-25 04:45:00|417.9|415.1|417.66|414.86|418.58|415.78|417.51|414.71|0
1658724600000|2022-07-25 04:50:00|417.97|415.17|418.27|415.47|418.88|416.08|417.97|415.17|0
1658724900000|2022-07-25 04:55:00|418.35|415.55|418.8|416|418.88|416.08|418.12|415.32|0
1658725200000|2022-07-25 05:00:00|419.03|416.23|419.18|416.38|419.33|416.53|418.42|415.62|0
1658725500000|2022-07-25 05:05:00|419.33|416.53|418.26|415.46|419.64|416.84|418.11|415.31|0
1658725800000|2022-07-25 05:10:00|418.42|415.62|419.33|416.53|419.64|416.84|418.42|415.62|0
1658726100000|2022-07-25 05:15:00|419.48|416.68|420.09|417.29|420.4|417.6|419.41|416.61|0
1658726400000|2022-07-25 05:20:00|420.17|417.37|419.78|416.98|420.24|417.44|419.63|416.83|0
1658726700000|2022-07-25 05:25:00|419.94|417.14|419.78|416.98|420.55|417.75|419.78|416.98|0
1658727000000|2022-07-25 05:30:00|419.93|417.13|420.39|417.59|420.85|418.05|419.93|417.13|0
1658727300000|2022-07-25 05:35:00|420.47|417.67|419.55|416.75|420.54|417.74|419.02|416.22|0
1658727600000|2022-07-25 05:40:00|419.47|416.67|421.46|418.66|421.46|418.66|419.47|416.67|0
1658727900000|2022-07-25 05:45:00|421.31|418.51|421.76|418.96|421.92|419.12|421|418.2|0
1658728200000|2022-07-25 05:50:00|421.92|419.12|421.84|419.04|422.53|419.73|421.61|418.81|0
1658728500000|2022-07-25 05:55:00|421.91|419.11|420.84|418.04|421.99|419.19|420.08|417.28|0
1658728800000|2022-07-25 06:00:00|420.77|417.97|419.62|416.82|420.99|418.19|419.62|416.82|0
1658729100000|2022-07-25 06:05:00|419.46|416.66|419|416.2|419.92|417.12|419|416.2|0
1658729400000|2022-07-25 06:10:00|418.93|416.13|417.63|414.83|419.16|416.36|417.63|414.83|0
1658729700000|2022-07-25 06:15:00|417.93|415.13|419.31|416.51|419.46|416.66|417.48|414.68|0
1658730000000|2022-07-25 06:20:00|419.38|416.58|420.53|417.73|420.68|417.88|419.38|416.58|0
1658730300000|2022-07-25 06:25:00|420.68|417.88|421.29|418.49|421.75|418.95|420.37|417.57|0
1658730600000|2022-07-25 06:30:00|421.37|418.57|420.06|417.26|421.59|418.79|419.45|416.65|0
1658730900000|2022-07-25 06:35:00|420.22|417.42|420.37|417.57|421.06|418.26|419.68|416.88|0
1658731200000|2022-07-25 06:40:00|420.52|417.72|420.52|417.72|421.13|418.33|420.37|417.57|0
1658731500000|2022-07-25 06:45:00|420.37|417.57|419.68|416.88|420.52|417.72|419.68|416.88|0
1658731800000|2022-07-25 06:50:00|419.53|416.73|418.99|416.19|419.68|416.88|418.91|416.11|0
1658732100000|2022-07-25 06:55:00|419.07|416.27|418.3|415.5|419.6|416.8|418.07|415.27|0
1658732400000|2022-07-25 07:00:00|418.22|415.42|416.7|413.9|419.59|416.79|416.24|413.44|0
1658732700000|2022-07-25 07:05:00|416.65|414.25|416.5|414.1|418.02|415.62|416.34|413.94|0
1658733000000|2022-07-25 07:10:00|416.34|413.94|416.19|413.79|417.18|414.78|415.66|413.26|0
1658733300000|2022-07-25 07:15:00|416.34|413.94|418.7|416.3|418.93|416.53|415.73|413.33|0
1658733600000|2022-07-25 07:20:00|418.78|416.38|419.62|417.22|423.45|421.05|418.78|416.38|0
1658733900000|2022-07-25 07:25:00|419.77|417.37|419.38|416.98|420.08|417.68|418.24|415.84|0
1658734200000|2022-07-25 07:30:00|419.31|416.91|419|416.6|421.07|418.67|418.7|416.3|0
1658734500000|2022-07-25 07:35:00|418.92|416.52|419.38|416.98|420.45|418.05|418.62|416.22|0
1658734800000|2022-07-25 07:40:00|419.23|416.83|417.48|415.08|420.38|417.98|417.09|414.69|0
1658735100000|2022-07-25 07:45:00|417.7|415.3|417.7|415.3|417.85|415.45|416.56|414.16|0
1658735400000|2022-07-25 07:50:00|417.55|415.15|418.61|416.21|418.76|416.36|417.24|414.84|0
1658735700000|2022-07-25 07:55:00|418.54|416.14|419.07|416.67|419.22|416.82|417.7|415.3|0
1658736000000|2022-07-25 08:00:00|418.91|416.51|417.85|415.45|419.3|416.9|416.93|414.53|0
1658736300000|2022-07-25 08:05:00|418|415.6|415.41|413.01|418.15|415.75|414.96|412.56|0
1658736600000|2022-07-25 08:10:00|415.56|413.16|417.08|414.68|417.77|415.37|414.95|412.55|0
1658736900000|2022-07-25 08:15:00|417.38|414.98|415.56|413.16|417.38|414.98|414.5|412.1|0
1658737200000|2022-07-25 08:20:00|415.71|413.31|414.04|411.64|416.01|413.61|413.89|411.49|0
1658737500000|2022-07-25 08:25:00|414.19|411.79|415.1|412.7|415.25|412.85|413.89|411.49|0
1658737800000|2022-07-25 08:30:00|414.95|412.55|414.12|411.72|415.55|413.15|414.04|411.64|0
1658738100000|2022-07-25 08:35:00|414.42|412.02|410.56|408.16|414.49|412.09|410.26|407.86|0
1658738400000|2022-07-25 08:40:00|410.41|408.01|411.61|409.21|411.61|409.21|409.81|407.41|0
1658738700000|2022-07-25 08:45:00|411.46|409.06|411.16|408.76|411.61|409.21|410.11|407.71|0
1658739000000|2022-07-25 08:50:00|411.01|408.61|410.93|408.53|411.46|409.06|410.33|407.93|0
1658739300000|2022-07-25 08:55:00|410.86|408.46|411.16|408.76|411.46|409.06|410.85|408.45|0
1658739600000|2022-07-25 09:00:00|411.23|408.83|410.78|408.38|411.61|409.21|410.63|408.23|0
1658739900000|2022-07-25 09:05:00|410.85|408.45|409.5|407.1|410.93|408.53|408.14|405.74|0
1658740200000|2022-07-25 09:10:00|409.42|407.02|409.27|406.87|409.95|407.55|408.74|406.34|0
1658740500000|2022-07-25 09:15:00|409.34|406.94|408.59|406.19|409.94|407.54|408.59|406.19|0
1658740800000|2022-07-25 09:20:00|408.67|406.27|407.39|404.99|409.12|406.72|407.09|404.69|0
1658741100000|2022-07-25 09:25:00|407.54|405.14|408.66|406.26|408.74|406.34|407.39|404.99|0
1658741400000|2022-07-25 09:30:00|408.59|406.19|407.37|404.97|409.82|407.42|407|404.6|0
1658741700000|2022-07-25 09:35:00|407.45|405.05|407.22|404.82|407.67|405.27|406.02|403.62|0
1658742000000|2022-07-25 09:40:00|407.15|404.75|406.92|404.52|407.22|404.82|406.32|403.92|0
1658742300000|2022-07-25 09:45:00|406.77|404.37|405.8|403.4|407.52|405.12|405.72|403.32|0
1658742600000|2022-07-25 09:50:00|406.02|403.62|405.42|403.02|406.77|404.37|405.12|402.72|0
1658742900000|2022-07-25 09:55:00|405.2|402.8|404.22|401.82|405.27|402.87|404.07|401.67|0
1658743200000|2022-07-25 10:00:00|403.92|401.52|405.56|403.16|405.71|403.31|403.92|401.52|0
1658743500000|2022-07-25 10:05:00|405.41|403.01|405.71|403.31|406.01|403.61|405.41|403.01|0
1658743800000|2022-07-25 10:10:00|405.79|403.39|404.37|401.97|405.79|403.39|404.37|401.97|0
1658744100000|2022-07-25 10:15:00|404.44|402.04|404.29|401.89|404.44|402.04|403.4|401|0
1658744400000|2022-07-25 10:20:00|404.22|401.82|403.92|401.52|404.81|402.41|403.84|401.44|0
1658744700000|2022-07-25 10:25:00|404.06|401.66|404.21|401.81|404.59|402.19|403.76|401.36|0
1658745000000|2022-07-25 10:30:00|404.36|401.96|405.18|402.78|405.4|403|404.14|401.74|0
1658745300000|2022-07-25 10:35:00|405.25|402.85|404.51|402.11|405.25|402.85|404.51|402.11|0
1658745600000|2022-07-25 10:40:00|404.58|402.18|405.25|402.85|405.55|403.15|404.36|401.96|0
1658745900000|2022-07-25 10:45:00|405.1|402.7|404.35|401.95|405.1|402.7|404.06|401.66|0
1658746200000|2022-07-25 10:50:00|404.43|402.03|403.46|401.06|404.5|402.1|403.31|400.91|0
1658746500000|2022-07-25 10:55:00|403.75|401.35|402.94|400.54|403.9|401.5|402.86|400.46|0
1658746800000|2022-07-25 11:00:00|403.31|400.91|404.94|402.54|405.24|402.84|403.31|400.91|0
1658747100000|2022-07-25 11:05:00|404.79|402.39|404.05|401.65|404.94|402.54|403.98|401.58|0
1658747400000|2022-07-25 11:10:00|404.2|401.8|403.75|401.35|404.49|402.09|403.3|400.9|0
1658747700000|2022-07-25 11:15:00|403.9|401.5|403.75|401.35|404.04|401.64|403.6|401.2|0
1658748000000|2022-07-25 11:20:00|403.67|401.27|401.96|399.56|403.67|401.27|401.51|399.11|0
1658748300000|2022-07-25 11:25:00|402.04|399.64|402.7|400.3|403.15|400.75|401.51|399.11|0
1658748600000|2022-07-25 11:30:00|402.85|400.45|402.55|400.15|403.15|400.75|401.36|398.96|0
1658748900000|2022-07-25 11:35:00|402.4|400|403.14|400.74|403.44|401.04|402.4|400|0
1658749200000|2022-07-25 11:40:00|403.29|400.89|404.63|402.23|404.63|402.23|402.69|400.29|0
1658749500000|2022-07-25 11:45:00|404.48|402.08|405.97|403.57|406.57|404.17|404.03|401.63|0
1658749800000|2022-07-25 11:50:00|405.82|403.42|405.3|402.9|405.82|403.42|404.18|401.78|0
1658750100000|2022-07-25 11:55:00|405.37|402.97|405.07|402.67|405.9|403.5|404.77|402.37|0
1658750400000|2022-07-25 12:00:00|404.92|402.52|404.55|402.15|405|402.6|404.03|401.63|0
1658750700000|2022-07-25 12:05:00|404.47|402.07|404.02|401.62|405.37|402.97|403.88|401.48|0
1658751000000|2022-07-25 12:10:00|404.1|401.7|404.47|402.07|404.62|402.22|403.58|401.18|0
1658751300000|2022-07-25 12:15:00|404.17|401.77|404.32|401.92|405.51|403.11|404.02|401.62|0
1658751600000|2022-07-25 12:20:00|404.17|401.77|403.5|401.1|404.47|402.07|403.42|401.02|0
1658751900000|2022-07-25 12:25:00|403.42|401.02|405.06|402.66|405.21|402.81|403.27|400.87|0
1658752200000|2022-07-25 12:30:00|404.99|402.59|404.91|402.51|405.81|403.41|404.61|402.21|0
1658752500000|2022-07-25 12:35:00|405.21|402.81|407.9|405.5|408.2|405.8|405.21|402.81|0
1658752800000|2022-07-25 12:40:00|408.05|405.65|407.15|404.75|408.8|406.4|406.7|404.3|0
1658753100000|2022-07-25 12:45:00|407.3|404.9|408.2|405.8|408.35|405.95|407.15|404.75|0
1658753400000|2022-07-25 12:50:00|408.05|405.65|408.49|406.09|409.1|406.7|407.75|405.35|0
1658753700000|2022-07-25 12:55:00|408.34|405.94|407.59|405.19|408.34|405.94|406.69|404.29|0
1658754000000|2022-07-25 13:00:00|407.44|405.04|406.99|404.59|407.74|405.34|406.54|404.14|0
1658754300000|2022-07-25 13:05:00|407.14|404.74|408.34|405.94|408.34|405.94|406.99|404.59|0
1658754600000|2022-07-25 13:10:00|408.19|405.79|410.29|407.89|410.59|408.19|407.89|405.49|0
1658754900000|2022-07-25 13:15:00|410.14|407.74|408.79|406.39|410.29|407.89|408.79|406.39|0
1658755200000|2022-07-25 13:20:00|408.78|406.38|409.69|407.29|409.69|407.29|408.48|406.08|0
1658755500000|2022-07-25 13:25:00|409.68|407.28|411.79|409.39|411.79|409.39|409.38|406.98|0
1658755800000|2022-07-25 13:30:00|411.64|409.24|416.33|413.93|416.79|414.39|410.74|408.34|0
1658756100000|2022-07-25 13:35:00|416.49|414.09|419.24|416.84|421.85|419.45|416.49|414.09|0
1658756400000|2022-07-25 13:40:00|419.09|416.69|411.94|409.54|419.09|416.69|411.03|408.63|0
1658756700000|2022-07-25 13:45:00|412.09|409.69|414.82|412.42|416.18|413.78|411.48|409.08|0
1658757000000|2022-07-25 13:50:00|414.97|412.57|412.54|410.14|415.27|412.87|411.03|408.63|0
1658757300000|2022-07-25 13:55:00|412.87|410.47|412.4|410|413.48|411.08|409.23|406.83|0
1658757600000|2022-07-25 14:00:00|412.25|409.85|412.25|409.85|412.7|410.3|410.13|407.73|0
1658757900000|2022-07-25 14:05:00|411.94|409.54|413.61|411.21|416.8|414.4|411.49|409.09|0
1658758200000|2022-07-25 14:10:00|413.46|411.06|413.76|411.36|413.91|411.51|410.88|408.48|0
1658758500000|2022-07-25 14:15:00|414.21|411.81|416.79|414.39|417.86|415.46|413.76|411.36|0
1658758800000|2022-07-25 14:20:00|416.64|414.24|415.57|413.17|417.25|414.85|413.75|411.35|0
1658759100000|2022-07-25 14:25:00|415.42|413.02|417.25|414.85|422.16|419.76|414.05|411.65|0
1658759400000|2022-07-25 14:30:00|417.33|414.93|419.08|416.68|419.85|417.45|415.87|413.47|0
1658759700000|2022-07-25 14:35:00|418.93|416.53|417.86|415.46|421.39|418.99|417.55|415.15|0
1658760000000|2022-07-25 14:40:00|418.55|416.15|413.73|411.33|420.14|417.74|413.13|410.73|0
1658760300000|2022-07-25 14:45:00|414.04|411.64|413.12|410.72|414.49|412.09|412.06|409.66|0
1658760600000|2022-07-25 14:50:00|413.28|410.88|413.42|411.02|414.34|411.94|411.76|409.36|0
1658760900000|2022-07-25 14:55:00|413.58|411.18|413.27|410.87|414.49|412.09|410.85|408.45|0
1658761200000|2022-07-25 15:00:00|414.06|411.66|412.44|410.04|414.06|411.66|411|408.6|0
1658761500000|2022-07-25 15:05:00|412.67|410.27|411.6|409.2|413.58|411.18|410.39|407.99|0
1658761800000|2022-07-25 15:10:00|411.45|409.05|416.29|413.89|417.54|415.14|410.7|408.3|0
1658762100000|2022-07-25 15:15:00|416.6|414.2|415.22|412.82|417.82|415.42|414.77|412.37|0
1658762400000|2022-07-25 15:20:00|415.07|412.67|413.09|410.69|415.07|412.67|412.48|410.08|0
1658762700000|2022-07-25 15:25:00|412.94|410.54|410.23|407.83|414.48|412.08|409.93|407.53|0
1658763000000|2022-07-25 15:30:00|410.16|407.76|408|405.6|410.99|408.59|407.67|405.27|0
1658763300000|2022-07-25 15:35:00|407.85|405.45|409.05|406.65|409.35|406.95|406.94|404.54|0
1658763600000|2022-07-25 15:40:00|408.9|406.5|408.6|406.2|409.5|407.1|408.15|405.75|0
1658763900000|2022-07-25 15:45:00|408.9|406.5|407.99|405.59|408.9|406.5|406.19|403.79|0
1658764200000|2022-07-25 15:50:00|408.29|405.89|407.84|405.44|409.95|407.55|407.84|405.44|0
1658764500000|2022-07-25 15:55:00|407.99|405.59|408.29|405.89|409.5|407.1|407.54|405.14|0
1658764800000|2022-07-25 16:00:00|408.44|406.04|407.23|404.83|410.55|408.15|407.23|404.83|0
1658765100000|2022-07-25 16:05:00|407.38|404.98|409.95|407.55|409.95|407.55|407.23|404.83|0
1658765400000|2022-07-25 16:10:00|410.4|408|413.89|411.49|414.19|411.79|409.8|407.4|0
1658765700000|2022-07-25 16:15:00|413.74|411.34|413.89|411.49|415.56|413.16|412.97|410.57|0
1658766000000|2022-07-25 16:20:00|414.04|411.64|414.04|411.64|415.41|413.01|413.43|411.03|0
1658766300000|2022-07-25 16:25:00|414.19|411.79|412.29|409.89|414.49|412.09|411.91|409.51|0
1658766600000|2022-07-25 16:30:00|412.21|409.81|409.03|406.63|412.36|409.96|409.03|406.63|0
1658766900000|2022-07-25 16:35:00|408.88|406.48|409.93|407.53|410.09|407.69|408.73|406.33|0
1658767200000|2022-07-25 16:40:00|409.63|407.23|408.42|406.02|409.78|407.38|406.92|404.52|0
1658767500000|2022-07-25 16:45:00|408.12|405.72|405.71|403.31|408.42|406.02|405.26|402.86|0
1658767800000|2022-07-25 16:50:00|405.86|403.46|407.36|404.96|408.27|405.87|405.86|403.46|0
1658768100000|2022-07-25 16:55:00|407.21|404.81|409.02|406.62|409.17|406.77|407.21|404.81|0
1658768400000|2022-07-25 17:00:00|409.17|406.77|407.66|405.26|409.32|406.92|407.06|404.66|0
1658768700000|2022-07-25 17:05:00|407.51|405.11|406.76|404.36|409.02|406.62|406.46|404.06|0
1658769000000|2022-07-25 17:10:00|406.61|404.21|407.81|405.41|407.96|405.56|406.15|403.75|0
1658769300000|2022-07-25 17:15:00|407.66|405.26|408.26|405.86|409.01|406.61|407.66|405.26|0
1658769600000|2022-07-25 17:20:00|408.11|405.71|409.62|407.22|409.92|407.52|407.81|405.41|0
1658769900000|2022-07-25 17:25:00|409.31|406.91|411.28|408.88|411.28|408.88|409.31|406.91|0
1658770200000|2022-07-25 17:30:00|411.13|408.73|410.82|408.42|411.88|409.48|410.37|407.97|0
1658770500000|2022-07-25 17:35:00|411.13|408.73|414.62|412.22|414.77|412.37|411.13|408.73|0
1658770800000|2022-07-25 17:40:00|414.47|412.07|414.16|411.76|415.38|412.98|413.55|411.15|0
1658771100000|2022-07-25 17:45:00|414.31|411.91|414.46|412.06|414.77|412.37|413.4|411|0
1658771400000|2022-07-25 17:50:00|414.61|412.21|416.85|414.45|417.31|414.91|413.32|410.92|0
1658771700000|2022-07-25 17:55:00|417|414.6|417.46|415.06|417.46|415.06|416.85|414.45|0
1658772000000|2022-07-25 18:00:00|417.61|415.21|418.53|416.13|418.53|416.13|417.15|414.75|0
1658772300000|2022-07-25 18:05:00|418.68|416.28|417.91|415.51|418.83|416.43|416.39|413.99|0
1658772600000|2022-07-25 18:10:00|418.07|415.67|416.69|414.29|418.07|415.67|416.08|413.68|0
1658772900000|2022-07-25 18:15:00|416.84|414.44|419.06|416.66|419.29|416.89|416.54|414.14|0
1658773200000|2022-07-25 18:20:00|419.13|416.73|418.21|415.81|419.98|417.58|417.75|415.35|0
1658773500000|2022-07-25 18:25:00|418.37|415.97|418.82|416.42|419.59|417.19|417.91|415.51|0
1658773800000|2022-07-25 18:30:00|418.67|416.27|418.82|416.42|420.2|417.8|418.06|415.66|0
1658774100000|2022-07-25 18:35:00|418.67|416.27|417.75|415.35|418.82|416.42|416.68|414.28|0
1658774400000|2022-07-25 18:40:00|417.6|415.2|416.98|414.58|418.05|415.65|416.07|413.67|0
1658774700000|2022-07-25 18:45:00|416.83|414.43|420.04|417.64|421.27|418.87|416.83|414.43|0
1658775000000|2022-07-25 18:50:00|419.89|417.49|420.66|418.26|421.42|419.02|419.28|416.88|0
1658775300000|2022-07-25 18:55:00|420.5|418.1|421.85|419.45|422.35|419.95|419.27|416.87|0
1658775600000|2022-07-25 19:00:00|421.39|418.99|423.23|420.83|423.85|421.45|419.39|416.99|0
1658775900000|2022-07-25 19:05:00|423.7|421.3|422.31|419.91|424.78|422.38|422.15|419.75|0
1658776200000|2022-07-25 19:10:00|422|419.6|422.61|420.21|423.69|421.29|421.69|419.29|0
1658776500000|2022-07-25 19:15:00|422.46|420.06|422|419.6|424.16|421.76|421.23|418.83|0
1658776800000|2022-07-25 19:20:00|422.46|420.06|419.23|416.83|422.46|420.06|419.23|416.83|0
1658777100000|2022-07-25 19:25:00|419.07|416.67|421.53|419.13|421.99|419.59|418.92|416.52|0
1658777400000|2022-07-25 19:30:00|422.45|420.05|422.45|420.05|423.07|420.67|420.3|417.9|0
1658777700000|2022-07-25 19:35:00|422.3|419.9|417.99|415.59|422.3|419.9|417.69|415.29|0
1658778000000|2022-07-25 19:40:00|418.15|415.75|417.99|415.59|419.37|416.97|416.77|414.37|0
1658778300000|2022-07-25 19:45:00|418.15|415.75|416.19|413.79|418.6|416.2|415.23|412.83|0
1658778600000|2022-07-25 19:50:00|416.34|413.94|412.53|410.13|416.34|413.94|412.38|409.98|0
1658778900000|2022-07-25 19:55:00|412.23|409.83|410.71|408.31|412.38|409.98|409.04|406.64|0
1658779200000|2022-07-25 20:00:00|410.1|407.7|406.63|404.23|410.1|407.7|406.63|404.23|0
1658779500000|2022-07-25 20:05:00|406.93|404.53|407.89|405.49|408.68|406.28|406.93|404.53|0
1658779800000|2022-07-25 20:10:00|407.74|405.34|408.04|405.64|408.49|406.09|407.29|404.89|0
1658780100000|2022-07-25 20:15:00|407.94|405.14|414.15|411.35|414.76|411.96|407.49|404.69|0
1658780400000|2022-07-25 20:20:00|414.23|411.43|414.3|411.5|415.06|412.26|412.17|409.37|0
1658780700000|2022-07-25 20:25:00|414.45|411.65|414.83|412.03|415.06|412.26|413.69|410.89|0
1658781000000|2022-07-25 20:30:00|414.91|412.11|415.06|412.26|415.75|412.95|414.6|411.8|0
1658781300000|2022-07-25 20:35:00|414.83|412.03|414.75|411.95|415.21|412.41|414.6|411.8|0
1658781600000|2022-07-25 20:40:00|414.83|412.03|414.14|411.34|414.9|412.1|414.14|411.34|0
1658781900000|2022-07-25 20:45:00|413.99|411.19|414.14|411.34|414.14|411.34|413.83|411.03|0
1658782200000|2022-07-25 20:50:00|414.29|411.49|414.9|412.1|415.35|412.55|413.83|411.03|0
1658782500000|2022-07-25 20:55:00|415.05|412.25|415.43|412.63|415.5|412.7|414.52|411.72|0
1658782800000|2022-07-25 21:00:00|415.33|412.53|415.33|412.53|415.49|412.69|415.29|412.49|0
1658783100000|2022-07-25 21:05:00|415.31|412.51|416.58|413.78|416.64|413.84|415.31|412.51|0
1658783400000|2022-07-25 21:10:00|416.76|413.96|417.41|414.61|417.41|414.61|416.48|413.68|0
1658783700000|2022-07-25 21:15:00|417.54|414.74|417.82|415.02|418.02|415.22|417.54|414.74|0
1658784000000|2022-07-25 21:20:00|417.98|415.18|417.66|414.86|418.11|415.31|417.52|414.72|0
1658784300000|2022-07-25 21:25:00|417.63|414.83|417.67|414.87|418.11|415.31|417.54|414.74|0
1658784600000|2022-07-25 21:30:00|417.64|414.84|418.35|415.55|418.35|415.55|417.64|414.84|0
1658784900000|2022-07-25 21:35:00|418.28|415.48|418.92|416.12|419.04|416.24|418.28|415.48|0
1658785200000|2022-07-25 21:40:00|418.99|416.19|419.17|416.37|419.58|416.78|418.9|416.1|0
1658785500000|2022-07-25 21:45:00|419.04|416.24|419.61|416.81|419.89|417.09|419.04|416.24|0
1658785800000|2022-07-25 21:50:00|419.6|416.8|419.13|416.33|419.6|416.8|418.9|416.1|0
1658786100000|2022-07-25 21:55:00|419.17|416.37|418.97|416.17|419.27|416.47|418.59|415.79|0
1658786400000|2022-07-25 22:00:00|417.7|414.9|418.54|415.74|419.15|416.35|417.01|414.21|0
1658786700000|2022-07-25 22:05:00|418.62|415.82|418.23|415.43|418.62|415.82|417.92|415.12|0
1658787000000|2022-07-25 22:10:00|418.08|415.28|418.23|415.43|418.99|416.19|417.77|414.97|0
1658787300000|2022-07-25 22:15:00|418.07|415.27|417.46|414.66|418.07|415.27|417.15|414.35|0
1658787600000|2022-07-25 22:20:00|417.61|414.81|418.22|415.42|418.22|415.42|417.61|414.81|0
1658787900000|2022-07-25 22:25:00|418.38|415.58|418.68|415.88|418.84|416.04|418.38|415.58|0
1658788200000|2022-07-25 22:30:00|418.84|416.04|417.76|414.96|419.14|416.34|417.3|414.5|0
1658788500000|2022-07-25 22:35:00|417.61|414.81|417.45|414.65|417.69|414.89|416.69|413.89|0
1658788800000|2022-07-25 22:40:00|417.3|414.5|417.6|414.8|417.91|415.11|417.3|414.5|0
1658789100000|2022-07-25 22:45:00|417.45|414.65|418.06|415.26|418.21|415.41|417.45|414.65|0
1658789400000|2022-07-25 22:50:00|418.14|415.34|418.37|415.57|418.6|415.8|418.14|415.34|0
1658789700000|2022-07-25 22:55:00|418.52|415.72|417.29|414.49|418.67|415.87|417.22|414.42|0
1658790000000|2022-07-25 23:00:00|417.45|414.65|417.52|414.72|417.9|415.1|417.45|414.65|0
1658790300000|2022-07-25 23:05:00|417.29|414.49|417.9|415.1|418.05|415.25|417.22|414.42|0
1658790600000|2022-07-25 23:10:00|418.05|415.25|418.05|415.25|418.36|415.56|417.75|414.95|0
1658790900000|2022-07-25 23:15:00|418.21|415.41|418.2|415.4|418.51|415.71|418.2|415.4|0
1658791200000|2022-07-25 23:20:00|418.28|415.48|418.2|415.4|418.51|415.71|418.2|415.4|0
1658791500000|2022-07-25 23:25:00|418.35|415.55|419.73|416.93|419.89|417.09|418.35|415.55|0
1658791800000|2022-07-25 23:30:00|419.89|417.09|419.12|416.32|420.27|417.47|419.12|416.32|0
1658792100000|2022-07-25 23:35:00|419.27|416.47|419.88|417.08|420.19|417.39|419.27|416.47|0
1658792400000|2022-07-25 23:40:00|419.96|417.16|420.04|417.24|420.34|417.54|419.88|417.08|0
1658792700000|2022-07-25 23:45:00|420.03|417.23|419.42|416.62|420.03|417.23|419.11|416.31|0
1658793000000|2022-07-25 23:50:00|419.5|416.7|419.42|416.62|419.96|417.16|419.11|416.31|0
1658793300000|2022-07-25 23:55:00|419.57|416.77|418.8|416|419.57|416.77|418.65|415.85|0
1658793600000|2022-07-26 00:00:00|418.95|416.15|418.19|415.39|419.26|416.46|418.19|415.39|0
1658793900000|2022-07-26 00:05:00|418.03|415.23|418.34|415.54|419.34|416.54|417.57|414.77|0
1658794200000|2022-07-26 00:10:00|418.42|415.62|419.26|416.46|419.56|416.76|418.18|415.38|0
1658794500000|2022-07-26 00:15:00|419.41|416.61|419.25|416.45|420.95|418.15|418.64|415.84|0
1658794800000|2022-07-26 00:20:00|419.18|416.38|420.94|418.14|420.94|418.14|418.95|416.15|0
1658795100000|2022-07-26 00:25:00|420.79|417.99|419.56|416.76|420.79|417.99|419.25|416.45|0
1658795400000|2022-07-26 00:30:00|419.48|416.68|420.94|418.14|421.25|418.45|419.25|416.45|0
1658795700000|2022-07-26 00:35:00|421.09|418.29|420.48|417.68|421.71|418.91|420.17|417.37|0
1658796000000|2022-07-26 00:40:00|420.32|417.52|420.86|418.06|420.94|418.14|420.01|417.21|0
1658796300000|2022-07-26 00:45:00|420.93|418.13|421.7|418.9|422.47|419.67|420.93|418.13|0
1658796600000|2022-07-26 00:50:00|421.63|418.83|421.7|418.9|422.32|419.52|421.24|418.44|0
1658796900000|2022-07-26 00:55:00|421.78|418.98|420.93|418.13|422.16|419.36|420.78|417.98|0
1658797200000|2022-07-26 01:00:00|421.01|418.21|420.47|417.67|421.24|418.44|420.01|417.21|0
1658797500000|2022-07-26 01:05:00|420.24|417.44|420|417.2|420.93|418.13|420|417.2|0
1658797800000|2022-07-26 01:10:00|419.78|416.98|419.54|416.74|420.16|417.36|419.23|416.43|0
1658798100000|2022-07-26 01:15:00|419.39|416.59|418.85|416.05|419.69|416.89|418.62|415.82|0
1658798400000|2022-07-26 01:20:00|418.92|416.12|418.31|415.51|418.92|416.12|417.54|414.74|0
1658798700000|2022-07-26 01:25:00|418.16|415.36|416.93|414.13|418.62|415.82|416.62|413.82|0
1658799000000|2022-07-26 01:30:00|416.78|413.98|417.69|414.89|418.08|415.28|416.47|413.67|0
1658799300000|2022-07-26 01:35:00|417.62|414.82|418.15|415.35|418.46|415.66|417.54|414.74|0
1658799600000|2022-07-26 01:40:00|418.23|415.43|417.08|414.28|418.61|415.81|416.77|413.97|0
1658799900000|2022-07-26 01:45:00|417.16|414.36|418.45|415.65|418.76|415.96|417.16|414.36|0
1658800200000|2022-07-26 01:50:00|418.38|415.58|418.61|415.81|418.91|416.11|418.15|415.35|0
1658800500000|2022-07-26 01:55:00|418.6|415.8|418.91|416.11|419.52|416.72|418.45|415.65|0
1658800800000|2022-07-26 02:00:00|418.99|416.19|420.06|417.26|420.29|417.49|418.91|416.11|0
1658801100000|2022-07-26 02:05:00|420.29|417.49|418.75|415.95|420.29|417.49|418.6|415.8|0
1658801400000|2022-07-26 02:10:00|418.45|415.65|418.14|415.34|419.06|416.26|418.14|415.34|0
1658801700000|2022-07-26 02:15:00|418.29|415.49|418.75|415.95|419.06|416.26|418.14|415.34|0
1658802000000|2022-07-26 02:20:00|418.6|415.8|418.21|415.41|419.21|416.41|417.98|415.18|0
1658802300000|2022-07-26 02:25:00|418.29|415.49|418.13|415.33|418.44|415.64|417.83|415.03|0
1658802600000|2022-07-26 02:30:00|418.29|415.49|417.82|415.02|418.74|415.94|417.52|414.72|0
1658802900000|2022-07-26 02:35:00|417.67|414.87|416.6|413.8|417.67|414.87|415.68|412.88|0
1658803200000|2022-07-26 02:40:00|416.52|413.72|416.44|413.64|416.6|413.8|415.53|412.73|0
1658803500000|2022-07-26 02:45:00|416.29|413.49|415.22|412.42|416.29|413.49|415.22|412.42|0
1658803800000|2022-07-26 02:50:00|415.3|412.5|415.76|412.96|415.76|412.96|415.07|412.27|0
1658804100000|2022-07-26 02:55:00|415.83|413.03|416.59|413.79|416.9|414.1|415.76|412.96|0
1658804400000|2022-07-26 03:00:00|416.67|413.87|416.44|413.64|416.89|414.09|415.98|413.18|0
1658804700000|2022-07-26 03:05:00|416.28|413.48|416.13|413.33|416.28|413.48|415.67|412.87|0
1658805000000|2022-07-26 03:10:00|416.06|413.26|415.6|412.8|416.06|413.26|415.36|412.56|0
1658805300000|2022-07-26 03:15:00|415.75|412.95|415.82|413.02|416.05|413.25|415.52|412.72|0
1658805600000|2022-07-26 03:20:00|415.97|413.17|416.12|413.32|416.28|413.48|415.67|412.87|0
1658805900000|2022-07-26 03:25:00|415.97|413.17|415.97|413.17|416.58|413.78|415.97|413.17|0
1658806200000|2022-07-26 03:30:00|415.82|413.02|416.05|413.25|416.2|413.4|415.66|412.86|0
1658806500000|2022-07-26 03:35:00|415.97|413.17|416.65|413.85|416.66|413.86|415.66|412.86|0
1658806800000|2022-07-26 03:40:00|416.58|413.78|416.73|413.93|417.49|414.69|416.5|413.7|0
1658807100000|2022-07-26 03:45:00|416.88|414.08|417.49|414.69|417.49|414.69|416.88|414.08|0
1658807400000|2022-07-26 03:50:00|417.64|414.84|417.33|414.53|417.64|414.84|417.18|414.38|0
1658807700000|2022-07-26 03:55:00|417.26|414.46|416.72|413.92|417.33|414.53|416.72|413.92|0
1658808000000|2022-07-26 04:00:00|416.57|413.77|417.18|414.38|417.18|414.38|416.49|413.69|0
1658808300000|2022-07-26 04:05:00|417.1|414.3|417.33|414.53|417.48|414.68|416.95|414.15|0
1658808600000|2022-07-26 04:10:00|417.26|414.46|417.25|414.45|417.33|414.53|417.02|414.22|0
1658808900000|2022-07-26 04:15:00|417.33|414.53|417.78|414.98|417.78|414.98|417.17|414.37|0
1658809200000|2022-07-26 04:20:00|417.94|415.14|417.78|414.98|418.24|415.44|417.63|414.83|0
1658809500000|2022-07-26 04:25:00|417.94|415.14|418.39|415.59|418.55|415.75|417.94|415.14|0
1658809800000|2022-07-26 04:30:00|418.24|415.44|417.93|415.13|418.24|415.44|417.78|414.98|0
1658810100000|2022-07-26 04:35:00|418.08|415.28|418.24|415.44|418.24|415.44|417.93|415.13|0
1658810400000|2022-07-26 04:40:00|418.16|415.36|417.93|415.13|418.24|415.44|417.93|415.13|0
1658810700000|2022-07-26 04:45:00|417.77|414.97|417.62|414.82|417.77|414.97|417.47|414.67|0
1658811000000|2022-07-26 04:50:00|417.47|414.67|417.16|414.36|417.47|414.67|416.85|414.05|0
1658811300000|2022-07-26 04:55:00|417.01|414.21|417|414.2|417.16|414.36|416.63|413.83|0
1658811600000|2022-07-26 05:00:00|417.08|414.28|416.24|413.44|417.16|414.36|415.93|413.13|0
1658811900000|2022-07-26 05:05:00|416.09|413.29|417.46|414.66|417.69|414.89|416.08|413.28|0
1658812200000|2022-07-26 05:10:00|417.31|414.51|417.3|414.5|417.92|415.12|416.85|414.05|0
1658812500000|2022-07-26 05:15:00|417.15|414.35|419.18|416.38|419.41|416.61|417|414.2|0
1658812800000|2022-07-26 05:20:00|418.95|416.15|418.64|415.84|419.41|416.61|418.34|415.54|0
1658813100000|2022-07-26 05:25:00|418.49|415.69|418.18|415.38|418.64|415.84|417.88|415.08|0
1658813400000|2022-07-26 05:30:00|417.88|415.08|417.95|415.15|418.72|415.92|417.88|415.08|0
1658813700000|2022-07-26 05:35:00|417.87|415.07|418.79|415.99|418.79|415.99|417.57|414.77|0
1658814000000|2022-07-26 05:40:00|418.64|415.84|418.18|415.38|418.94|416.14|418.18|415.38|0
1658814300000|2022-07-26 05:45:00|418.33|415.53|417.95|415.15|418.48|415.68|417.72|414.92|0
1658814600000|2022-07-26 05:50:00|418.02|415.22|417.41|414.61|418.17|415.37|417.26|414.46|0
1658814900000|2022-07-26 05:55:00|417.25|414.45|417.41|414.61|417.79|414.99|416.72|413.92|0
1658815200000|2022-07-26 06:00:00|417.71|414.91|416.79|413.99|417.86|415.06|415.73|412.93|0
1658815500000|2022-07-26 06:05:00|416.95|414.15|417.94|415.14|417.94|415.14|416.79|413.99|0
1658815800000|2022-07-26 06:10:00|418.01|415.21|418.16|415.36|418.47|415.67|417.55|414.75|0
1658816100000|2022-07-26 06:15:00|418.24|415.44|418.85|416.05|419.08|416.28|417.94|415.14|0
1658816400000|2022-07-26 06:20:00|418.78|415.98|417.99|415.19|419.06|416.26|417.22|414.42|0
1658816700000|2022-07-26 06:25:00|417.84|415.04|416.92|414.12|417.99|415.19|416.84|414.04|0
1658817000000|2022-07-26 06:30:00|417.07|414.27|418.07|415.27|418.29|415.49|416.61|413.81|0
1658817300000|2022-07-26 06:35:00|418.22|415.42|417.22|414.42|419.36|416.56|416.91|414.11|0
1658817600000|2022-07-26 06:40:00|417.37|414.57|417.14|414.34|417.68|414.88|416.76|413.96|0
1658817900000|2022-07-26 06:45:00|417.06|414.26|417.98|415.18|418.21|415.41|416.91|414.11|0
1658818200000|2022-07-26 06:50:00|418.29|415.49|418.13|415.33|418.44|415.64|417.6|414.8|0
1658818500000|2022-07-26 06:55:00|418.21|415.41|417.82|415.02|418.82|416.02|417.67|414.87|0
1658818800000|2022-07-26 07:00:00|417.67|414.87|416.9|414.1|418.28|415.48|415.68|412.88|0
1658819100000|2022-07-26 07:05:00|416.7|414.3|417.47|415.07|417.77|415.37|416.09|413.69|0
1658819400000|2022-07-26 07:10:00|417.39|414.99|418.38|415.98|418.54|416.14|416.85|414.45|0
1658819700000|2022-07-26 07:15:00|418.54|416.14|416.17|413.77|419.3|416.9|416.17|413.77|0
1658820000000|2022-07-26 07:20:00|416.09|413.69|416.78|414.38|417.08|414.68|415.48|413.08|0
1658820300000|2022-07-26 07:25:00|416.85|414.45|416.24|413.84|416.85|414.45|415.02|412.62|0
1658820600000|2022-07-26 07:30:00|416.32|413.92|416.23|413.83|416.85|414.45|415.01|412.61|0
1658820900000|2022-07-26 07:35:00|416.39|413.99|417|414.6|417.61|415.21|416.01|413.61|0
1658821200000|2022-07-26 07:40:00|416.84|414.44|417.3|414.9|417.45|415.05|416.16|413.76|0
1658821500000|2022-07-26 07:45:00|417.45|415.05|415.77|413.37|417.45|415.05|415.62|413.22|0
1658821800000|2022-07-26 07:50:00|415.62|413.22|415.01|412.61|415.62|413.22|414.85|412.45|0
1658822100000|2022-07-26 07:55:00|415.16|412.76|414.7|412.3|415.46|413.06|413.94|411.54|0
1658822400000|2022-07-26 08:00:00|414.85|412.45|415.76|413.36|415.92|413.52|414.55|412.15|0
1658822700000|2022-07-26 08:05:00|415.84|413.44|416.83|414.43|417.29|414.89|415.61|413.21|0
1658823000000|2022-07-26 08:10:00|416.98|414.58|417.9|415.5|418.21|415.81|416.53|414.13|0
1658823300000|2022-07-26 08:15:00|418.05|415.65|417.29|414.89|418.67|416.27|417.29|414.89|0
1658823600000|2022-07-26 08:20:00|417.37|414.97|416.98|414.58|417.59|415.19|416.67|414.27|0
1658823900000|2022-07-26 08:25:00|416.91|414.51|416.52|414.12|417.28|414.88|416.21|413.81|0
1658824200000|2022-07-26 08:30:00|416.67|414.27|415.75|413.35|416.82|414.42|415.3|412.9|0
1658824500000|2022-07-26 08:35:00|415.91|413.51|416.21|413.81|416.82|414.42|415.75|413.35|0
1658824800000|2022-07-26 08:40:00|416.06|413.66|415.98|413.58|416.44|414.04|415.75|413.35|0
1658825100000|2022-07-26 08:45:00|416.06|413.66|416.51|414.11|416.97|414.57|415.75|413.35|0
1658825400000|2022-07-26 08:50:00|416.44|414.04|415.75|413.35|416.66|414.26|415.75|413.35|0
1658825700000|2022-07-26 08:55:00|415.67|413.27|416.28|413.88|416.36|413.96|415.29|412.89|0
1658826000000|2022-07-26 09:00:00|416.2|413.8|414.07|411.67|416.2|413.8|414.07|411.67|0
1658826300000|2022-07-26 09:05:00|414.22|411.82|414.67|412.27|415.21|412.81|413.46|411.06|0
1658826600000|2022-07-26 09:10:00|414.83|412.43|415.21|412.81|415.74|413.34|414.37|411.97|0
1658826900000|2022-07-26 09:15:00|415.28|412.88|416.04|413.64|416.35|413.95|415.06|412.66|0
1658827200000|2022-07-26 09:20:00|416.19|413.79|416.19|413.79|416.65|414.25|415.58|413.18|0
1658827500000|2022-07-26 09:25:00|416.35|413.95|417.11|414.71|417.41|415.01|416.19|413.79|0
1658827800000|2022-07-26 09:30:00|417.26|414.86|417.64|415.24|418.02|415.62|416.95|414.55|0
1658828100000|2022-07-26 09:35:00|417.56|415.16|417.26|414.86|418.48|416.08|416.95|414.55|0
1658828400000|2022-07-26 09:40:00|417.18|414.78|416.64|414.24|417.41|415.01|416.49|414.09|0
1658828700000|2022-07-26 09:45:00|416.8|414.4|415.88|413.48|416.8|414.4|415.12|412.72|0
1658829000000|2022-07-26 09:50:00|416.03|413.63|415.27|412.87|416.03|413.63|415.11|412.71|0
1658829300000|2022-07-26 09:55:00|415.42|413.02|415.42|413.02|415.72|413.32|415.27|412.87|0
1658829600000|2022-07-26 10:00:00|415.65|413.25|415.49|413.09|416.03|413.63|415.11|412.71|0
1658829900000|2022-07-26 10:05:00|415.57|413.17|415.87|413.47|416.48|414.08|414.35|411.95|0
1658830200000|2022-07-26 10:10:00|415.57|413.17|416.94|414.54|416.94|414.54|414.95|412.55|0
1658830500000|2022-07-26 10:15:00|417.02|414.62|418.31|415.91|418.47|416.07|416.48|414.08|0
1658830800000|2022-07-26 10:20:00|418.47|416.07|420.92|418.52|421.08|418.68|418.47|416.07|0
1658831100000|2022-07-26 10:25:00|420.85|418.45|419.92|417.52|421.84|419.44|419.69|417.29|0
1658831400000|2022-07-26 10:30:00|420.15|417.75|420.92|418.52|421.38|418.98|418.92|416.52|0
1658831700000|2022-07-26 10:35:00|421.07|418.67|421.22|418.82|421.92|419.52|420.84|418.44|0
1658832000000|2022-07-26 10:40:00|421.07|418.67|420.22|417.82|421.99|419.59|420.15|417.75|0
1658832300000|2022-07-26 10:45:00|420.15|417.75|419.22|416.82|420.15|417.75|418.92|416.52|0
1658832600000|2022-07-26 10:50:00|419.38|416.98|418.3|415.9|420.22|417.82|417.99|415.59|0
1658832900000|2022-07-26 10:55:00|418.45|416.05|418.91|416.51|419.37|416.97|418.3|415.9|0
1658833200000|2022-07-26 11:00:00|419.06|416.66|417.99|415.59|421.22|418.82|417.84|415.44|0
1658833500000|2022-07-26 11:05:00|418.22|415.82|418.91|416.51|419.21|416.81|417.68|415.28|0
1658833800000|2022-07-26 11:10:00|418.99|416.59|420.13|417.73|421.06|418.66|418.6|416.2|0
1658834100000|2022-07-26 11:15:00|419.98|417.58|420.59|418.19|420.59|418.19|419.06|416.66|0
1658834400000|2022-07-26 11:20:00|420.75|418.35|420.13|417.73|420.75|418.35|419.52|417.12|0
1658834700000|2022-07-26 11:25:00|419.98|417.58|418.59|416.19|420.13|417.73|417.98|415.58|0
1658835000000|2022-07-26 11:30:00|418.44|416.04|418.13|415.73|418.44|416.04|417.52|415.12|0
1658835300000|2022-07-26 11:35:00|418.29|415.89|418.06|415.66|418.74|416.34|417.82|415.42|0
1658835600000|2022-07-26 11:40:00|417.98|415.58|418.59|416.19|419.28|416.88|417.82|415.42|0
1658835900000|2022-07-26 11:45:00|418.43|416.03|417.67|415.27|418.59|416.19|417.67|415.27|0
1658836200000|2022-07-26 11:50:00|417.59|415.19|418.12|415.72|418.36|415.96|416.9|414.5|0
1658836500000|2022-07-26 11:55:00|418.28|415.88|419.66|417.26|419.89|417.49|418.12|415.72|0
1658836800000|2022-07-26 12:00:00|419.81|417.41|418.89|416.49|419.96|417.56|418.89|416.49|0
1658837100000|2022-07-26 12:05:00|418.73|416.33|418.27|415.87|418.89|416.49|417.97|415.57|0
1658837400000|2022-07-26 12:10:00|418.12|415.72|418.42|416.02|418.42|416.02|417.51|415.11|0
1658837700000|2022-07-26 12:15:00|418.5|416.1|420.42|418.02|420.72|418.32|418.12|415.72|0
1658838000000|2022-07-26 12:20:00|420.57|418.17|418.42|416.02|420.57|418.17|418.42|416.02|0
1658838300000|2022-07-26 12:25:00|418.73|416.33|418.26|415.86|418.73|416.33|417.65|415.25|0
1658838600000|2022-07-26 12:30:00|418.42|416.02|417.5|415.1|418.42|416.02|417.34|414.94|0
1658838900000|2022-07-26 12:35:00|417.34|414.94|417.19|414.79|417.95|415.55|416.51|414.11|0
1658839200000|2022-07-26 12:40:00|417.34|414.94|419.33|416.93|419.33|416.93|417.19|414.79|0
1658839500000|2022-07-26 12:45:00|419.18|416.78|421.17|418.77|421.48|419.08|419.03|416.63|0
1658839800000|2022-07-26 12:50:00|421.33|418.93|420.71|418.31|422.1|419.7|420.1|417.7|0
1658840100000|2022-07-26 12:55:00|420.86|418.46|419.63|417.23|421.17|418.77|419.63|417.23|0
1658840400000|2022-07-26 13:00:00|419.79|417.39|418.86|416.46|424.87|422.47|418.86|416.46|0
1658840700000|2022-07-26 13:05:00|418.56|416.16|420.86|418.46|421.01|418.61|418.25|415.85|0
1658841000000|2022-07-26 13:10:00|421.01|418.61|422.55|420.15|422.86|420.46|420.4|418|0
1658841300000|2022-07-26 13:15:00|422.71|420.31|423.01|420.61|423.48|421.08|422.55|420.15|0
1658841600000|2022-07-26 13:20:00|422.86|420.46|422.86|420.46|423.01|420.61|421.93|419.53|0
1658841900000|2022-07-26 13:25:00|422.55|420.15|420.54|418.14|424.09|421.69|420.08|417.68|0
1658842200000|2022-07-26 13:30:00|421.16|418.76|424.35|421.95|425.33|422.93|419.32|416.92|0
1658842500000|2022-07-26 13:35:00|424.5|422.1|421.87|419.47|425.74|423.34|421.41|419.01|0
1658842800000|2022-07-26 13:40:00|421.56|419.16|424.81|422.41|424.81|422.41|420.33|417.93|0
1658843100000|2022-07-26 13:45:00|425.12|422.72|426.96|424.56|428.22|425.82|424.81|422.41|0
1658843400000|2022-07-26 13:50:00|426.81|424.41|424.79|422.39|426.96|424.56|422.48|420.08|0
1658843700000|2022-07-26 13:55:00|424.64|422.24|424.64|422.24|426.18|423.78|423.56|421.16|0
1658844000000|2022-07-26 14:00:00|425.87|423.47|422.94|420.54|429.44|427.04|421.7|419.3|0
1658844300000|2022-07-26 14:05:00|422.78|420.38|424.01|421.61|424.48|422.08|422.16|419.76|0
1658844600000|2022-07-26 14:10:00|424.17|421.77|427.26|424.86|428.04|425.64|422.47|420.07|0
1658844900000|2022-07-26 14:15:00|427.42|425.02|427.11|424.71|428.04|425.64|425.4|423|0
1658845200000|2022-07-26 14:20:00|426.95|424.55|430.21|427.81|430.37|427.97|426.64|424.24|0
1658845500000|2022-07-26 14:25:00|430.06|427.66|429.12|426.72|430.68|428.28|428.34|425.94|0
1658845800000|2022-07-26 14:30:00|429.43|427.03|430.45|428.05|431.46|429.06|428.65|426.25|0
1658846100000|2022-07-26 14:35:00|430.52|428.12|429.9|427.5|431.3|428.9|428.65|426.25|0
1658846400000|2022-07-26 14:40:00|430.05|427.65|429.27|426.87|430.83|428.43|428.18|425.78|0
1658846700000|2022-07-26 14:45:00|429.12|426.72|428.8|426.4|429.27|426.87|427.56|425.16|0
1658847000000|2022-07-26 14:50:00|428.96|426.56|430.67|428.27|430.67|428.27|427.87|425.47|0
1658847300000|2022-07-26 14:55:00|431.14|428.74|426.78|424.38|431.61|429.21|426.78|424.38|0
1658847600000|2022-07-26 15:00:00|427.09|424.69|429.42|427.02|429.42|427.02|425.7|423.3|0
1658847900000|2022-07-26 15:05:00|429.58|427.18|432.07|429.67|432.85|430.45|429.58|427.18|0
1658848200000|2022-07-26 15:10:00|431.91|429.51|430.42|428.02|432.23|429.83|429.88|427.48|0
1658848500000|2022-07-26 15:15:00|430.58|428.18|431.2|428.8|431.67|429.27|429.48|427.08|0
1658848800000|2022-07-26 15:20:00|431.35|428.95|433.39|430.99|433.7|431.3|430.73|428.33|0
1658849100000|2022-07-26 15:25:00|433.23|430.83|436.78|434.38|436.78|434.38|433.07|430.67|0
1658849400000|2022-07-26 15:30:00|437.41|435.01|436.62|434.22|438.98|436.58|436.46|434.06|0
1658849700000|2022-07-26 15:35:00|436.77|434.37|438.35|435.95|439.29|436.89|436.46|434.06|0
1658850000000|2022-07-26 15:40:00|438.5|436.1|436.93|434.53|438.82|436.42|435.99|433.59|0
1658850300000|2022-07-26 15:45:00|437.4|435|438.97|436.57|439.13|436.73|436.77|434.37|0
1658850600000|2022-07-26 15:50:00|439.29|436.89|441.66|439.26|442.29|439.89|437.71|435.31|0
1658850900000|2022-07-26 15:55:00|441.82|439.42|441.82|439.42|442.13|439.73|439.92|437.52|0
1658851200000|2022-07-26 16:00:00|441.97|439.57|439.92|437.52|442.92|440.52|439.92|437.52|0
1658851500000|2022-07-26 16:05:00|440.07|437.67|440.55|438.15|441.97|439.57|439.28|436.88|0
1658851800000|2022-07-26 16:10:00|440.7|438.3|441.33|438.93|442.6|440.2|440.55|438.15|0
1658852100000|2022-07-26 16:15:00|441.18|438.78|439.68|437.28|441.33|438.93|438.65|436.25|0
1658852400000|2022-07-26 16:20:00|439.75|437.35|438.02|435.62|441.17|438.77|437.7|435.3|0
1658852700000|2022-07-26 16:25:00|437.86|435.46|437.86|435.46|439.43|437.03|437.23|434.83|0
1658853000000|2022-07-26 16:30:00|437.7|435.3|435.34|432.94|437.7|435.3|435.34|432.94|0
1658853300000|2022-07-26 16:35:00|435.18|432.78|437.07|434.67|437.07|434.67|434.87|432.47|0
1658853600000|2022-07-26 16:40:00|437.22|434.82|439.11|436.71|439.27|436.87|437.22|434.82|0
1658853900000|2022-07-26 16:45:00|438.95|436.55|436.78|434.38|439.58|437.18|436.15|433.75|0
1658854200000|2022-07-26 16:50:00|436.62|434.22|432.61|430.21|436.78|434.38|432.61|430.21|0
1658854500000|2022-07-26 16:55:00|432.77|430.37|432.93|430.53|433.4|431|431.83|429.43|0
1658854800000|2022-07-26 17:00:00|432.77|430.37|430.57|428.17|433.71|431.31|430.57|428.17|0
1658855100000|2022-07-26 17:05:00|430.41|428.01|429.47|427.07|431.82|429.42|429.31|426.91|0
1658855400000|2022-07-26 17:10:00|429.16|426.76|431.03|428.63|431.19|428.79|428.22|425.82|0
1658855700000|2022-07-26 17:15:00|430.88|428.48|432.45|430.05|432.61|430.21|430.88|428.48|0
1658856000000|2022-07-26 17:20:00|432.29|429.89|430.56|428.16|432.76|430.36|429.31|426.91|0
1658856300000|2022-07-26 17:25:00|430.87|428.47|429.15|426.75|431.5|429.1|428.68|426.28|0
1658856600000|2022-07-26 17:30:00|428.99|426.59|433.23|430.83|433.23|430.83|428.68|426.28|0
1658856900000|2022-07-26 17:35:00|433.39|430.99|433.38|430.98|433.86|431.46|432.13|429.73|0
1658857200000|2022-07-26 17:40:00|433.54|431.14|432.75|430.35|434.01|431.61|432.6|430.2|0
1658857500000|2022-07-26 17:45:00|432.59|430.19|434.33|431.93|434.8|432.4|432.59|430.19|0
1658857800000|2022-07-26 17:50:00|434.17|431.77|433.38|430.98|434.8|432.4|432.59|430.19|0
1658858100000|2022-07-26 17:55:00|433.22|430.82|434.95|432.55|434.95|432.55|432.75|430.35|0
1658858400000|2022-07-26 18:00:00|434.8|432.4|430.23|427.83|434.95|432.55|429.76|427.36|0
1658858700000|2022-07-26 18:05:00|430.08|427.68|434.63|432.23|434.79|432.39|428.35|425.95|0
1658859000000|2022-07-26 18:10:00|434.48|432.08|434.16|431.76|435.11|432.71|433.06|430.66|0
1658859300000|2022-07-26 18:15:00|434.32|431.92|436.68|434.28|437|434.6|434|431.6|0
1658859600000|2022-07-26 18:20:00|436.84|434.44|436.52|434.12|437.79|435.39|435.89|433.49|0
1658859900000|2022-07-26 18:25:00|436.68|434.28|439.53|437.13|439.69|437.29|436.37|433.97|0
1658860200000|2022-07-26 18:30:00|439.69|437.29|440.65|438.25|440.96|438.56|439.37|436.97|0
1658860500000|2022-07-26 18:35:00|440.81|438.41|441.44|439.04|441.44|439.04|439.37|436.97|0
1658860800000|2022-07-26 18:40:00|441.28|438.88|442.25|439.85|442.25|439.85|440.01|437.61|0
1658861100000|2022-07-26 18:45:00|442.41|440.01|442.54|440.14|442.54|440.14|440.63|438.23|0
1658861400000|2022-07-26 18:50:00|442.38|439.98|440.31|437.91|442.86|440.46|439.36|436.96|0
1658861700000|2022-07-26 18:55:00|440.47|438.07|439.68|437.28|441.58|439.18|439.52|437.12|0
1658862000000|2022-07-26 19:00:00|439.99|437.59|442.69|440.29|442.85|440.45|439.2|436.8|0
1658862300000|2022-07-26 19:05:00|442.53|440.13|443.17|440.77|444.6|442.2|442.05|439.65|0
1658862600000|2022-07-26 19:10:00|443.33|440.93|440.46|438.06|444.12|441.72|439.36|436.96|0
1658862900000|2022-07-26 19:15:00|440.31|437.91|439.99|437.59|440.62|438.22|438.72|436.32|0
1658863200000|2022-07-26 19:20:00|440.14|437.74|439.98|437.58|440.94|438.54|438.24|435.84|0
1658863500000|2022-07-26 19:25:00|440.14|437.74|439.35|436.95|441.41|439.01|439.19|436.79|0
1658863800000|2022-07-26 19:30:00|439.03|436.63|438.56|436.16|440.62|438.22|437.77|435.37|0
1658864100000|2022-07-26 19:35:00|438.71|436.31|437.29|434.89|439.82|437.42|437.13|434.73|0
1658864400000|2022-07-26 19:40:00|437.13|434.73|439.66|437.26|440.61|438.21|436.66|434.26|0
1658864700000|2022-07-26 19:45:00|439.82|437.42|441.36|438.96|444.14|441.74|439.19|436.79|0
1658865000000|2022-07-26 19:50:00|441.21|438.81|436.62|434.22|442.47|440.07|436.62|434.22|0
1658865300000|2022-07-26 19:55:00|436.78|434.38|437.79|435.39|439.06|436.66|434.16|431.76|0
1658865600000|2022-07-26 20:00:00|438.27|435.87|437.63|435.23|442.23|439.83|428.83|426.43|0
1658865900000|2022-07-26 20:05:00|437.71|435.31|431.64|429.24|437.87|435.47|430.55|428.15|0
1658866200000|2022-07-26 20:10:00|431.26|428.86|432.43|430.03|432.58|430.18|429.76|427.36|0
1658866500000|2022-07-26 20:15:00|432|429.2|432.31|429.51|433.25|430.45|430.9|428.1|0
1658866800000|2022-07-26 20:20:00|432.47|429.67|432.31|429.51|433.41|430.61|432.15|429.35|0
1658867100000|2022-07-26 20:25:00|432.15|429.35|431.92|429.12|433.18|430.38|431.84|429.04|0
1658867400000|2022-07-26 20:30:00|431.99|429.19|431.52|428.72|432.15|429.35|431.37|428.57|0
1658867700000|2022-07-26 20:35:00|431.36|428.56|430.5|427.7|431.52|428.72|429.64|426.84|0
1658868000000|2022-07-26 20:40:00|430.58|427.78|430.97|428.17|431.52|428.72|429.95|427.15|0
1658868300000|2022-07-26 20:45:00|430.73|427.93|429.64|426.84|431.13|428.33|429.41|426.61|0
1658868600000|2022-07-26 20:50:00|429.56|426.76|429.79|426.99|430.42|427.62|429.32|426.52|0
1658868900000|2022-07-26 20:55:00|430.1|427.3|428|425.2|430.42|427.62|427.69|424.89|0
1658869200000|2022-07-26 21:00:00|427.82|425.02|428.76|425.96|429.58|426.78|427.64|424.84|0
1658869500000|2022-07-26 21:05:00|428.58|425.78|427.5|424.7|428.71|425.91|427.5|424.7|0
1658869800000|2022-07-26 21:10:00|427.66|424.86|427.61|424.81|427.66|424.86|427.43|424.63|0
1658870100000|2022-07-26 21:15:00|427.65|424.85|427.34|424.54|427.68|424.88|427.17|424.37|0
1658870400000|2022-07-26 21:20:00|427.36|424.56|427.84|425.04|427.93|425.13|426.99|424.19|0
1658870700000|2022-07-26 21:25:00|427.27|424.47|426.95|424.15|427.5|424.7|426.75|423.95|0
1658871000000|2022-07-26 21:30:00|427.24|424.44|427.08|424.28|427.36|424.56|426.76|423.96|0
1658871300000|2022-07-26 21:35:00|426.89|424.09|427.51|424.71|427.81|425.01|426.89|424.09|0
1658871600000|2022-07-26 21:40:00|427.56|424.76|428.86|426.06|429.27|426.47|427.53|424.73|0
1658871900000|2022-07-26 21:45:00|428.89|426.09|428.74|425.94|429.02|426.22|428.59|425.79|0
1658872200000|2022-07-26 21:50:00|428.77|425.97|428.72|425.92|428.93|426.13|428.72|425.92|0
1658872500000|2022-07-26 21:55:00|428.69|425.89|427.49|424.69|428.69|425.89|427.22|424.42|0
1658872800000|2022-07-26 22:00:00|427.04|424.24|424.09|421.29|427.27|424.47|424.01|421.21|0
1658873100000|2022-07-26 22:05:00|424.01|421.21|418.45|415.65|424.01|421.21|418.29|415.49|0
1658873400000|2022-07-26 22:10:00|416.91|414.11|416.99|414.19|417.53|414.73|415.69|412.89|0
1658873700000|2022-07-26 22:15:00|417.06|414.26|419.14|416.34|419.22|416.42|417.06|414.26|0
1658874000000|2022-07-26 22:20:00|419.22|416.42|418.91|416.11|419.68|416.88|418.6|415.8|0
1658874300000|2022-07-26 22:25:00|418.83|416.03|420.14|417.34|420.14|417.34|418.83|416.03|0
1658874600000|2022-07-26 22:30:00|419.83|417.03|418.6|415.8|419.98|417.18|418.6|415.8|0
1658874900000|2022-07-26 22:35:00|418.75|415.95|421.84|419.04|421.84|419.04|418.6|415.8|0
1658875200000|2022-07-26 22:40:00|421.76|418.96|422.45|419.65|423.23|420.43|421.53|418.73|0
1658875500000|2022-07-26 22:45:00|422.3|419.5|423.38|420.58|423.54|420.74|421.83|419.03|0
1658875800000|2022-07-26 22:50:00|423.23|420.43|423.85|421.05|424.16|421.36|423.07|420.27|0
1658876100000|2022-07-26 22:55:00|423.77|420.97|422.91|420.11|423.85|421.05|422.76|419.96|0
1658876400000|2022-07-26 23:00:00|422.6|419.8|423.07|420.27|423.07|420.27|421.67|418.87|0
1658876700000|2022-07-26 23:05:00|422.91|420.11|422.13|419.33|423.53|420.73|421.83|419.03|0
1658877000000|2022-07-26 23:10:00|422.29|419.49|421.2|418.4|422.6|419.8|420.9|418.1|0
1658877300000|2022-07-26 23:15:00|421.13|418.33|421.36|418.56|421.82|419.02|420.74|417.94|0
1658877600000|2022-07-26 23:20:00|421.28|418.48|421.59|418.79|422.13|419.33|421.2|418.4|0
1658877900000|2022-07-26 23:25:00|421.51|418.71|420.51|417.71|421.66|418.86|420.43|417.63|0
1658878200000|2022-07-26 23:30:00|420.43|417.63|420.12|417.32|420.43|417.63|419.5|416.7|0
1658878500000|2022-07-26 23:35:00|419.96|417.16|418.88|416.08|419.96|417.16|418.57|415.77|0
1658878800000|2022-07-26 23:40:00|418.73|415.93|418.5|415.7|418.88|416.08|417.95|415.15|0
1658879100000|2022-07-26 23:45:00|418.42|415.62|417.49|414.69|418.8|416|417.49|414.69|0
1658879400000|2022-07-26 23:50:00|417.34|414.54|416.57|413.77|417.49|414.69|416.57|413.77|0
1658879700000|2022-07-26 23:55:00|416.72|413.92|418.1|415.3|418.26|415.46|416.57|413.77|0
1658880000000|2022-07-27 00:00:00|418.03|415.23|420.1|417.3|420.41|417.61|417.49|414.69|0
1658880300000|2022-07-27 00:05:00|419.95|417.15|417.94|415.14|419.95|417.15|417.64|414.84|0
1658880600000|2022-07-27 00:10:00|418.1|415.3|418.18|415.38|418.71|415.91|417.79|414.99|0
1658880900000|2022-07-27 00:15:00|417.79|414.99|417.17|414.37|417.79|414.99|416.71|413.91|0
1658881200000|2022-07-27 00:20:00|417.02|414.22|417.48|414.68|418.25|415.45|416.56|413.76|0
1658881500000|2022-07-27 00:25:00|417.79|414.99|417.78|414.98|418.09|415.29|417.32|414.52|0
1658881800000|2022-07-27 00:30:00|417.86|415.06|419.32|416.52|419.78|416.98|417.86|415.06|0
1658882100000|2022-07-27 00:35:00|419.24|416.44|419.47|416.67|419.93|417.13|419.16|416.36|0
1658882400000|2022-07-27 00:40:00|419.39|416.59|418.7|415.9|419.93|417.13|418.7|415.9|0
1658882700000|2022-07-27 00:45:00|418.78|415.98|419.46|416.66|419.93|417.13|418.08|415.28|0
1658883000000|2022-07-27 00:50:00|419.31|416.51|419.62|416.82|419.7|416.9|418.93|416.13|0
1658883300000|2022-07-27 00:55:00|419.46|416.66|419.46|416.66|419.46|416.66|418.69|415.89|0
1658883600000|2022-07-27 01:00:00|419.31|416.51|419.08|416.28|419.61|416.81|418.69|415.89|0
1658883900000|2022-07-27 01:05:00|419.15|416.35|419.46|416.66|419.76|416.96|419.15|416.35|0
1658884200000|2022-07-27 01:10:00|419.54|416.74|420.07|417.27|420.07|417.27|419.3|416.5|0
1658884500000|2022-07-27 01:15:00|419.92|417.12|420.99|418.19|421.46|418.66|419.92|417.12|0
1658884800000|2022-07-27 01:20:00|420.84|418.04|421.76|418.96|421.92|419.12|420.69|417.89|0
1658885100000|2022-07-27 01:25:00|421.61|418.81|422.23|419.43|422.69|419.89|421.61|418.81|0
1658885400000|2022-07-27 01:30:00|422.38|419.58|420.76|417.96|422.69|419.89|420.22|417.42|0
1658885700000|2022-07-27 01:35:00|420.68|417.88|421.3|418.5|421.6|418.8|420.52|417.72|0
1658886000000|2022-07-27 01:40:00|421.22|418.42|422.07|419.27|422.22|419.42|421.22|418.42|0
1658886300000|2022-07-27 01:45:00|421.99|419.19|420.67|417.87|422.07|419.27|420.52|417.72|0
1658886600000|2022-07-27 01:50:00|420.83|418.03|420.83|418.03|421.6|418.8|420.83|418.03|0
1658886900000|2022-07-27 01:55:00|420.91|418.11|420.98|418.18|421.29|418.49|420.52|417.72|0
1658887200000|2022-07-27 02:00:00|420.82|418.02|420.21|417.41|420.82|418.02|419.59|416.79|0
1658887500000|2022-07-27 02:05:00|420.36|417.56|420.51|417.71|420.82|418.02|420.28|417.48|0
1658887800000|2022-07-27 02:10:00|420.59|417.79|421.28|418.48|421.75|418.95|420.59|417.79|0
1658888100000|2022-07-27 02:15:00|421.13|418.33|421.13|418.33|421.67|418.87|421.13|418.33|0
1658888400000|2022-07-27 02:20:00|420.97|418.17|420.66|417.86|421.13|418.33|420.51|417.71|0
1658888700000|2022-07-27 02:25:00|420.51|417.71|421.28|418.48|421.36|418.56|420.35|417.55|0
1658889000000|2022-07-27 02:30:00|421.2|418.4|421.12|418.32|421.2|418.4|420.5|417.7|0
1658889300000|2022-07-27 02:35:00|421.2|418.4|420.96|418.16|421.27|418.47|420.81|418.01|0
1658889600000|2022-07-27 02:40:00|421.12|418.32|421.2|418.4|421.27|418.47|420.96|418.16|0
1658889900000|2022-07-27 02:45:00|421.12|418.32|420.96|418.16|421.27|418.47|420.65|417.85|0
1658890200000|2022-07-27 02:50:00|420.81|418.01|419.88|417.08|420.81|418.01|419.57|416.77|0
1658890500000|2022-07-27 02:55:00|420.03|417.23|420.03|417.23|420.34|417.54|419.8|417|0
1658890800000|2022-07-27 03:00:00|419.88|417.08|419.72|416.92|420.34|417.54|419.57|416.77|0
1658891100000|2022-07-27 03:05:00|419.57|416.77|419.1|416.3|419.88|417.08|418.95|416.15|0
1658891400000|2022-07-27 03:10:00|419.03|416.23|418.57|415.77|419.1|416.3|418.49|415.69|0
1658891700000|2022-07-27 03:15:00|418.64|415.84|418.95|416.15|419.1|416.3|418.18|415.38|0
1658892000000|2022-07-27 03:20:00|418.79|415.99|418.94|416.14|419.41|416.61|418.79|415.99|0
1658892300000|2022-07-27 03:25:00|418.87|416.07|419.25|416.45|419.4|416.6|418.79|415.99|0
1658892600000|2022-07-27 03:30:00|419.1|416.3|419.4|416.6|419.56|416.76|419.09|416.29|0
1658892900000|2022-07-27 03:35:00|419.25|416.45|419.55|416.75|419.71|416.91|419.09|416.29|0
1658893200000|2022-07-27 03:40:00|419.71|416.91|419.71|416.91|419.86|417.06|419.55|416.75|0
1658893500000|2022-07-27 03:45:00|419.55|416.75|419.7|416.9|419.71|416.91|419.24|416.44|0
1658893800000|2022-07-27 03:50:00|419.63|416.83|419.55|416.75|419.86|417.06|419.55|416.75|0
1658894100000|2022-07-27 03:55:00|419.39|416.59|419.55|416.75|419.55|416.75|419.24|416.44|0
1658894400000|2022-07-27 04:00:00|419.39|416.59|419.39|416.59|419.55|416.75|419.24|416.44|0
1658894700000|2022-07-27 04:05:00|419.47|416.67|418.93|416.13|419.54|416.74|418.93|416.13|0
1658895000000|2022-07-27 04:10:00|418.77|415.97|418.62|415.82|418.93|416.13|418.62|415.82|0
1658895300000|2022-07-27 04:15:00|418.46|415.66|418.77|415.97|418.92|416.12|418|415.2|0
1658895600000|2022-07-27 04:20:00|418.62|415.82|418.31|415.51|418.62|415.82|418.31|415.51|0
1658895900000|2022-07-27 04:25:00|418.23|415.43|418.46|415.66|418.46|415.66|418.15|415.35|0
1658896200000|2022-07-27 04:30:00|418.3|415.5|418.84|416.04|418.92|416.12|418.3|415.5|0
1658896500000|2022-07-27 04:35:00|418.92|416.12|418.61|415.81|418.92|416.12|418.45|415.65|0
1658896800000|2022-07-27 04:40:00|418.45|415.65|417.53|414.73|418.45|415.65|417.53|414.73|0
1658897100000|2022-07-27 04:45:00|417.46|414.66|415.54|412.74|417.68|414.88|415.54|412.74|0
1658897400000|2022-07-27 04:50:00|415.38|412.58|415.38|412.58|415.84|413.04|414.46|411.66|0
1658897700000|2022-07-27 04:55:00|415.53|412.73|415.23|412.43|415.69|412.89|415.07|412.27|0
1658898000000|2022-07-27 05:00:00|415.07|412.27|415.92|413.12|415.99|413.19|414.92|412.12|0
1658898300000|2022-07-27 05:05:00|415.99|413.19|415.68|412.88|416.3|413.5|415.68|412.88|0
1658898600000|2022-07-27 05:10:00|415.76|412.96|414.91|412.11|415.83|413.03|414.69|411.89|0
1658898900000|2022-07-27 05:15:00|414.76|411.96|415.52|412.72|415.52|412.72|414.38|411.58|0
1658899200000|2022-07-27 05:20:00|415.37|412.57|415.98|413.18|416.13|413.33|415.37|412.57|0
1658899500000|2022-07-27 05:25:00|416.13|413.33|414.6|411.8|416.29|413.49|414.6|411.8|0
1658899800000|2022-07-27 05:30:00|414.53|411.73|414.6|411.8|414.91|412.11|413.84|411.04|0
1658900100000|2022-07-27 05:35:00|414.75|411.95|415.36|412.56|415.36|412.56|414.14|411.34|0
1658900400000|2022-07-27 05:40:00|415.52|412.72|415.13|412.33|415.67|412.87|415.06|412.26|0
1658900700000|2022-07-27 05:45:00|415.21|412.41|415.97|413.17|416.28|413.48|415.05|412.25|0
1658901000000|2022-07-27 05:50:00|415.82|413.02|416.89|414.09|417.04|414.24|415.82|413.02|0
1658901300000|2022-07-27 05:55:00|416.74|413.94|416.05|413.25|416.74|413.94|415.82|413.02|0
1658901600000|2022-07-27 06:00:00|416.58|413.78|414.44|411.64|416.89|414.09|414.44|411.64|0
1658901900000|2022-07-27 06:05:00|414.36|411.56|415.2|412.4|415.51|412.71|414.36|411.56|0
1658902200000|2022-07-27 06:10:00|415.13|412.33|415.35|412.55|415.5|412.7|414.74|411.94|0
1658902500000|2022-07-27 06:15:00|415.2|412.4|416.73|413.93|416.73|413.93|415.04|412.24|0
1658902800000|2022-07-27 06:20:00|416.88|414.08|416.27|413.47|416.88|414.08|415.81|413.01|0
1658903100000|2022-07-27 06:25:00|416.42|413.62|416.26|413.46|416.88|414.08|415.5|412.7|0
1658903400000|2022-07-27 06:30:00|416.57|413.77|416.34|413.54|416.72|413.92|415.42|412.62|0
1658903700000|2022-07-27 06:35:00|416.26|413.46|416.72|413.92|416.72|413.92|415.65|412.85|0
1658904000000|2022-07-27 06:40:00|416.65|413.85|416.49|413.69|416.72|413.92|415.95|413.15|0
1658904300000|2022-07-27 06:45:00|416.41|413.61|417.72|414.92|417.72|414.92|416.26|413.46|0
1658904600000|2022-07-27 06:50:00|417.79|414.99|417.02|414.22|418.41|415.61|417.02|414.22|0
1658904900000|2022-07-27 06:55:00|417.17|414.37|417.79|414.99|417.79|414.99|416.87|414.07|0
1658905200000|2022-07-27 07:00:00|417.63|414.83|416.25|413.45|418.09|415.29|416.18|413.38|0
1658905500000|2022-07-27 07:05:00|416.05|413.65|416.05|413.65|416.36|413.96|415.13|412.73|0
1658905800000|2022-07-27 07:10:00|416.2|413.8|416.2|413.8|416.35|413.95|414.82|412.42|0
1658906100000|2022-07-27 07:15:00|416.28|413.88|414.67|412.27|416.35|413.95|414.36|411.96|0
1658906400000|2022-07-27 07:20:00|414.75|412.35|413.71|411.31|417.84|415.44|413.1|410.7|0
1658906700000|2022-07-27 07:25:00|413.86|411.46|413.48|411.08|414.47|412.07|413.17|410.77|0
1658907000000|2022-07-27 07:30:00|413.4|411|414.47|412.07|414.55|412.15|413.09|410.69|0
1658907300000|2022-07-27 07:35:00|414.31|411.91|413.85|411.45|414.47|412.07|413.85|411.45|0
1658907600000|2022-07-27 07:40:00|413.7|411.3|414.92|412.52|415.38|412.98|413.55|411.15|0
1658907900000|2022-07-27 07:45:00|415|412.6|413.85|411.45|415.23|412.83|413.24|410.84|0
1658908200000|2022-07-27 07:50:00|413.7|411.3|416.37|413.97|416.53|414.13|413.7|411.3|0
1658908500000|2022-07-27 07:55:00|416.29|413.89|415.37|412.97|416.6|414.2|415.37|412.97|0
1658908800000|2022-07-27 08:00:00|415.53|413.13|413.77|411.37|415.68|413.28|413.77|411.37|0
1658909100000|2022-07-27 08:05:00|413.84|411.44|411.48|409.08|414.08|411.68|410.04|407.64|0
1658909400000|2022-07-27 08:10:00|411.33|408.93|411.56|409.16|411.71|409.31|410.65|408.25|0
1658909700000|2022-07-27 08:15:00|411.25|408.85|412.93|410.53|412.93|410.53|411.25|408.85|0
1658910000000|2022-07-27 08:20:00|412.86|410.46|413.54|411.14|413.84|411.44|412.62|410.22|0
1658910300000|2022-07-27 08:25:00|413.69|411.29|413.61|411.21|414.15|411.75|413.23|410.83|0
1658910600000|2022-07-27 08:30:00|413.54|411.14|412.62|410.22|413.54|411.14|412.01|409.61|0
1658910900000|2022-07-27 08:35:00|412.7|410.3|413.23|410.83|413.38|410.98|412.16|409.76|0
1658911200000|2022-07-27 08:40:00|413.07|410.67|412.61|410.21|413.99|411.59|412.46|410.06|0
1658911500000|2022-07-27 08:45:00|412.54|410.14|412.61|410.21|413.22|410.82|412.46|410.06|0
1658911800000|2022-07-27 08:50:00|412.69|410.29|412.46|410.06|413.22|410.82|411.7|409.3|0
1658912100000|2022-07-27 08:55:00|412.31|409.91|413.22|410.82|413.22|410.82|412.3|409.9|0
1658912400000|2022-07-27 09:00:00|413.37|410.97|412.61|410.21|413.83|411.43|412.38|409.98|0
1658912700000|2022-07-27 09:05:00|412.53|410.13|412.15|409.75|412.61|410.21|412|409.6|0
1658913000000|2022-07-27 09:10:00|412.3|409.9|413.67|411.27|413.67|411.27|412.15|409.75|0
1658913300000|2022-07-27 09:15:00|413.6|411.2|413.21|410.81|413.67|411.27|412.91|410.51|0
1658913600000|2022-07-27 09:20:00|413.06|410.66|413.82|411.42|413.9|411.5|412.91|410.51|0
1658913900000|2022-07-27 09:25:00|413.75|411.35|414.05|411.65|415.35|412.95|413.67|411.27|0
1658914200000|2022-07-27 09:30:00|413.97|411.57|413.36|410.96|414.43|412.03|413.05|410.65|0
1658914500000|2022-07-27 09:35:00|413.21|410.81|413.51|411.11|414.27|411.87|412.29|409.89|0
1658914800000|2022-07-27 09:40:00|413.43|411.03|413.66|411.26|414.12|411.72|413.05|410.65|0
1658915100000|2022-07-27 09:45:00|413.81|411.41|415.18|412.78|415.49|413.09|413.66|411.26|0
1658915400000|2022-07-27 09:50:00|414.96|412.56|416.1|413.7|416.56|414.16|414.96|412.56|0
1658915700000|2022-07-27 09:55:00|415.94|413.54|415.48|413.08|416.55|414.15|415.48|413.08|0
1658916000000|2022-07-27 10:00:00|415.33|412.93|416.55|414.15|417.16|414.76|415.33|412.93|0
1658916300000|2022-07-27 10:05:00|416.4|414|416.17|413.77|417.16|414.76|415.94|413.54|0
1658916600000|2022-07-27 10:10:00|416.24|413.84|416.7|414.3|417.16|414.76|416.24|413.84|0
1658916900000|2022-07-27 10:15:00|416.78|414.38|417.24|414.84|417.47|415.07|416.7|414.3|0
1658917200000|2022-07-27 10:20:00|417.31|414.91|418|415.6|418.23|415.83|417|414.6|0
1658917500000|2022-07-27 10:25:00|417.92|415.52|418.07|415.67|418.07|415.67|416.54|414.14|0
1658917800000|2022-07-27 10:30:00|418|415.6|417.31|414.91|419.3|416.9|417.15|414.75|0
1658918100000|2022-07-27 10:35:00|417.15|414.75|417|414.6|417.46|415.06|416.54|414.14|0
1658918400000|2022-07-27 10:40:00|416.84|414.44|416.84|414.44|417|414.6|416.23|413.83|0
1658918700000|2022-07-27 10:45:00|417.3|414.9|417.38|414.98|417.91|415.51|416.69|414.29|0
1658919000000|2022-07-27 10:50:00|417.45|415.05|417.45|415.05|417.76|415.36|416.69|414.29|0
1658919300000|2022-07-27 10:55:00|417.38|414.98|416.68|414.28|417.53|415.13|416.3|413.9|0
1658919600000|2022-07-27 11:00:00|416.53|414.13|418.37|415.97|418.52|416.12|416.53|414.13|0
1658919900000|2022-07-27 11:05:00|418.21|415.81|419.44|417.04|419.59|417.19|417.91|415.51|0
1658920200000|2022-07-27 11:10:00|419.59|417.19|418.52|416.12|419.9|417.5|418.36|415.96|0
1658920500000|2022-07-27 11:15:00|418.67|416.27|418.67|416.27|418.98|416.58|418.36|415.96|0
1658920800000|2022-07-27 11:20:00|418.52|416.12|418.21|415.81|418.82|416.42|418.05|415.65|0
1658921100000|2022-07-27 11:25:00|418.05|415.65|417.98|415.58|418.05|415.65|417.13|414.73|0
1658921400000|2022-07-27 11:30:00|418.05|415.65|417.9|415.5|418.05|415.65|416.98|414.58|0
1658921700000|2022-07-27 11:35:00|417.74|415.34|418.51|416.11|419.28|416.88|417.59|415.19|0
1658922000000|2022-07-27 11:40:00|418.66|416.26|417.74|415.34|418.66|416.26|417.36|414.96|0
1658922300000|2022-07-27 11:45:00|417.67|415.27|418.81|416.41|418.81|416.41|417.28|414.88|0
1658922600000|2022-07-27 11:50:00|418.66|416.26|418.04|415.64|418.96|416.56|417.58|415.18|0
1658922900000|2022-07-27 11:55:00|418.12|415.72|419.11|416.71|419.42|417.02|417.43|415.03|0
1658923200000|2022-07-27 12:00:00|418.35|415.95|418.34|415.94|419.27|416.87|418.04|415.64|0
1658923500000|2022-07-27 12:05:00|418.04|415.64|418.19|415.79|418.34|415.94|417.42|415.02|0
1658923800000|2022-07-27 12:10:00|418.34|415.94|417.27|414.87|418.34|415.94|417.27|414.87|0
1658924100000|2022-07-27 12:15:00|417.11|414.71|415.89|413.49|417.73|415.33|415.89|413.49|0
1658924400000|2022-07-27 12:20:00|416.04|413.64|416.96|414.56|416.96|414.56|415.58|413.18|0
1658924700000|2022-07-27 12:25:00|416.8|414.4|417.5|415.1|417.5|415.1|416.19|413.79|0
1658925000000|2022-07-27 12:30:00|417.57|415.17|417.11|414.71|419.26|416.86|416.5|414.1|0
1658925300000|2022-07-27 12:35:00|416.95|414.55|417.03|414.63|417.87|415.47|416.65|414.25|0
1658925600000|2022-07-27 12:40:00|417.11|414.71|417.03|414.63|418.48|416.08|416.95|414.55|0
1658925900000|2022-07-27 12:45:00|416.95|414.55|416.03|413.63|417.26|414.86|416.03|413.63|0
1658926200000|2022-07-27 12:50:00|416.18|413.78|415.57|413.17|416.34|413.94|415.11|412.71|0
1658926500000|2022-07-27 12:55:00|415.42|413.02|415.57|413.17|415.87|413.47|414.65|412.25|0
1658926800000|2022-07-27 13:00:00|415.42|413.02|415.72|413.32|416.02|413.62|414.96|412.56|0
1658927100000|2022-07-27 13:05:00|415.65|413.25|415.72|413.32|415.87|413.47|414.95|412.55|0
1658927400000|2022-07-27 13:10:00|415.56|413.16|414.04|411.64|415.72|413.32|414.04|411.64|0
1658927700000|2022-07-27 13:15:00|414.19|411.79|413.88|411.48|414.49|412.09|413.73|411.33|0
1658928000000|2022-07-27 13:20:00|414.03|411.63|414.72|412.32|416.48|414.08|413.58|411.18|0
1658928300000|2022-07-27 13:25:00|414.79|412.39|416.78|414.38|417.09|414.69|414.18|411.78|0
1658928600000|2022-07-27 13:30:00|415.94|413.54|417.7|415.3|418.77|416.37|414.34|411.94|0
1658928900000|2022-07-27 13:35:00|417.85|415.45|413.26|410.86|417.85|415.45|413.11|410.71|0
1658929200000|2022-07-27 13:40:00|413.42|411.02|411.13|408.73|413.57|411.17|410.22|407.82|0
1658929500000|2022-07-27 13:45:00|411.29|408.89|409.62|407.22|412.05|409.65|409.01|406.61|0
1658929800000|2022-07-27 13:50:00|409.47|407.07|410.22|407.82|410.98|408.58|409.31|406.91|0
1658930100000|2022-07-27 13:55:00|410.68|408.28|410.98|408.58|410.98|408.58|409.01|406.61|0
1658930400000|2022-07-27 14:00:00|410.67|408.27|409|406.6|412.12|409.72|409|406.6|0
1658930700000|2022-07-27 14:05:00|408.7|406.3|411.73|409.33|412.49|410.09|407.48|405.08|0
1658931000000|2022-07-27 14:10:00|411.43|409.03|407.76|405.36|411.43|409.03|407.46|405.06|0
1658931300000|2022-07-27 14:15:00|407.46|405.06|406.24|403.84|407.76|405.36|405.49|403.09|0
1658931600000|2022-07-27 14:20:00|406.09|403.69|407.3|404.9|407.46|405.06|405.03|402.63|0
1658931900000|2022-07-27 14:25:00|407.15|404.75|407.01|404.61|408.21|405.81|405.94|403.54|0
1658932200000|2022-07-27 14:30:00|406.86|404.46|407.89|405.49|408.34|405.94|405.32|402.92|0
1658932500000|2022-07-27 14:35:00|407.73|405.33|405.91|403.51|407.73|405.33|405.61|403.21|0
1658932800000|2022-07-27 14:40:00|405.76|403.36|407.43|405.03|409.1|406.7|405.61|403.21|0
1658933100000|2022-07-27 14:45:00|407.58|405.18|406.67|404.27|407.88|405.48|406.21|403.81|0
1658933400000|2022-07-27 14:50:00|406.51|404.11|405.3|402.9|407.42|405.02|405.3|402.9|0
1658933700000|2022-07-27 14:55:00|405.15|402.75|404.55|402.15|406.06|403.66|404.25|401.85|0
1658934000000|2022-07-27 15:00:00|404.25|401.85|402.44|400.04|404.4|402|400.49|398.09|0
1658934300000|2022-07-27 15:05:00|402.59|400.19|404.85|402.45|405.15|402.75|401.99|399.59|0
1658934600000|2022-07-27 15:10:00|404.7|402.3|404.24|401.84|405|402.6|403.64|401.24|0
1658934900000|2022-07-27 15:15:00|404.09|401.69|403.94|401.54|404.09|401.69|402.88|400.48|0
1658935200000|2022-07-27 15:20:00|403.79|401.39|405.75|403.35|405.9|403.5|403.34|400.94|0
1658935500000|2022-07-27 15:25:00|405.6|403.2|404.39|401.99|406.5|404.1|404.09|401.69|0
1658935800000|2022-07-27 15:30:00|404.24|401.84|403.33|400.93|404.24|401.84|401.83|399.43|0
1658936100000|2022-07-27 15:35:00|403.18|400.78|403.48|401.08|403.93|401.53|402.12|399.72|0
1658936400000|2022-07-27 15:40:00|403.63|401.23|402.72|400.32|403.63|401.23|401.52|399.12|0
1658936700000|2022-07-27 15:45:00|402.57|400.17|402.42|400.02|403.63|401.23|401.67|399.27|0
1658937000000|2022-07-27 15:50:00|402.27|399.87|402.27|399.87|402.87|400.47|400.62|398.22|0
1658937300000|2022-07-27 15:55:00|402.12|399.72|401.37|398.97|402.42|400.02|400.17|397.77|0
1658937600000|2022-07-27 16:00:00|401.07|398.67|401.06|398.66|401.82|399.42|399.87|397.47|0
1658937900000|2022-07-27 16:05:00|400.91|398.51|400.61|398.21|401.66|399.26|400.01|397.61|0
1658938200000|2022-07-27 16:10:00|400.46|398.06|400.61|398.21|401.81|399.41|400.46|398.06|0
1658938500000|2022-07-27 16:15:00|400.46|398.06|400.46|398.06|401.36|398.96|400.16|397.76|0
1658938800000|2022-07-27 16:20:00|400.61|398.21|400.31|397.91|401.21|398.81|399.86|397.46|0
1658939100000|2022-07-27 16:25:00|400.16|397.76|400.3|397.9|400.61|398.21|398.81|396.41|0
1658939400000|2022-07-27 16:30:00|400.23|397.83|401.05|398.65|401.65|399.25|399.85|397.45|0
1658939700000|2022-07-27 16:35:00|400.9|398.5|402.25|399.85|402.4|400|400.6|398.2|0
1658940000000|2022-07-27 16:40:00|402.4|400|402.55|400.15|402.85|400.45|401.5|399.1|0
1658940300000|2022-07-27 16:45:00|402.4|400|403.45|401.05|403.45|401.05|401.95|399.55|0
1658940600000|2022-07-27 16:50:00|403.3|400.9|402.7|400.3|403.45|401.05|401.95|399.55|0
1658940900000|2022-07-27 16:55:00|403|400.6|405.11|402.71|405.26|402.86|402.7|400.3|0
1658941200000|2022-07-27 17:00:00|405.26|402.86|404.65|402.25|405.71|403.31|404.2|401.8|0
1658941500000|2022-07-27 17:05:00|404.8|402.4|405.71|403.31|406.92|404.52|404.5|402.1|0
1658941800000|2022-07-27 17:10:00|405.86|403.46|404.65|402.25|406.46|404.06|404.65|402.25|0
1658942100000|2022-07-27 17:15:00|404.95|402.55|405.55|403.15|405.55|403.15|404.2|401.8|0
1658942400000|2022-07-27 17:20:00|405.7|403.3|405.55|403.15|406.46|404.06|404.5|402.1|0
1658942700000|2022-07-27 17:25:00|405.4|403|404.19|401.79|405.85|403.45|404.19|401.79|0
1658943000000|2022-07-27 17:30:00|403.89|401.49|403.59|401.19|405.1|402.7|402.38|399.98|0
1658943300000|2022-07-27 17:35:00|403.74|401.34|403.88|401.48|404.34|401.94|402.98|400.58|0
1658943600000|2022-07-27 17:40:00|403.73|401.33|404.03|401.63|404.34|401.94|402.83|400.43|0
1658943900000|2022-07-27 17:45:00|404.18|401.78|402.98|400.58|404.94|402.54|402.38|399.98|0
1658944200000|2022-07-27 17:50:00|403.13|400.73|402.52|400.12|404.26|401.86|402.52|400.12|0
1658944500000|2022-07-27 17:55:00|402.6|400.2|403.58|401.18|405.39|402.99|401.92|399.52|0
1658944800000|2022-07-27 18:00:00|403.27|400.87|399.34|396.94|405.24|402.84|396.38|393.98|0
1658945100000|2022-07-27 18:05:00|398.89|396.49|406.12|403.72|407.41|405.01|398.89|396.49|0
1658945400000|2022-07-27 18:10:00|405.66|403.26|403.55|401.15|406.42|404.02|400.53|398.13|0
1658945700000|2022-07-27 18:15:00|403.7|401.3|401.58|399.18|403.7|401.3|400.08|397.68|0
1658946000000|2022-07-27 18:20:00|401.43|399.03|403.84|401.44|403.99|401.59|400.23|397.83|0
1658946300000|2022-07-27 18:25:00|403.99|401.59|400.83|398.43|403.99|401.59|399.33|396.93|0
1658946600000|2022-07-27 18:30:00|400.98|398.58|406.11|403.71|407.63|405.23|399.33|396.93|0
1658946900000|2022-07-27 18:35:00|405.81|403.41|390.1|387.7|405.81|403.41|389.21|386.81|0
1658947200000|2022-07-27 18:40:00|389.51|387.11|381.3|378.9|389.51|387.11|381.15|378.75|0
1658947500000|2022-07-27 18:45:00|380.72|378.32|382.9|380.5|383.78|381.38|379.56|377.16|0
1658947800000|2022-07-27 18:50:00|383.05|380.65|375.37|372.97|384.95|382.55|374.21|371.81|0
1658948100000|2022-07-27 18:55:00|377.13|374.73|382.79|380.39|385.7|383.3|376.94|374.54|0
1658948400000|2022-07-27 19:00:00|382.35|379.95|375.84|373.44|384.24|381.84|375.84|373.44|0
1658948700000|2022-07-27 19:05:00|376.42|374.02|376.85|374.45|379.16|376.76|374.69|372.29|0
1658949000000|2022-07-27 19:10:00|376.56|374.16|377.13|374.73|378.43|376.03|374.84|372.44|0
1658949300000|2022-07-27 19:15:00|377.28|374.88|376.7|374.3|378.07|375.67|373.97|371.57|0
1658949600000|2022-07-27 19:20:00|376.56|374.16|372.4|370|377.42|375.02|372.25|369.85|0
1658949900000|2022-07-27 19:25:00|372.54|370.14|366.71|364.31|372.54|370.14|366.71|364.31|0
1658950200000|2022-07-27 19:30:00|365.86|363.46|366.42|364.02|368.83|366.43|365.86|363.46|0
1658950500000|2022-07-27 19:35:00|366.57|364.17|370.25|367.85|370.68|368.28|366.28|363.88|0
1658950800000|2022-07-27 19:40:00|370.39|367.99|368.4|366|370.96|368.56|367.13|364.73|0
1658951100000|2022-07-27 19:45:00|368.26|365.86|370.39|367.99|370.53|368.13|367.69|365.29|0
1658951400000|2022-07-27 19:50:00|370.18|367.78|371.67|369.27|374.82|372.42|370.18|367.78|0
1658951700000|2022-07-27 19:55:00|371.81|369.41|377.14|374.74|377.14|374.74|370.81|368.41|0
1658952000000|2022-07-27 20:00:00|376.71|374.31|379.01|376.61|379.88|377.48|376.71|374.31|0
1658952300000|2022-07-27 20:05:00|379.16|376.76|380.45|378.05|382.48|380.08|378.87|376.47|0
1658952600000|2022-07-27 20:10:00|380.67|378.27|381.47|379.07|382.05|379.65|380.45|378.05|0
1658952900000|2022-07-27 20:15:00|381.16|378.36|381.37|378.57|381.81|379.01|380.07|377.27|0
1658953200000|2022-07-27 20:20:00|381.45|378.65|378.63|375.83|381.81|379.01|377.33|374.53|0
1658953500000|2022-07-27 20:25:00|378.7|375.9|379.2|376.4|379.35|376.55|377.84|375.04|0
1658953800000|2022-07-27 20:30:00|379.35|376.55|378.77|375.97|379.35|376.55|378.77|375.97|0
1658954100000|2022-07-27 20:35:00|378.62|375.82|379.05|376.25|379.34|376.54|377.9|375.1|0
1658954400000|2022-07-27 20:40:00|379.2|376.4|379.2|376.4|379.34|376.54|378.77|375.97|0
1658954700000|2022-07-27 20:45:00|378.98|376.18|378.91|376.11|379.34|376.54|378.91|376.11|0
1658955000000|2022-07-27 20:50:00|378.98|376.18|379.34|376.54|379.34|376.54|378.98|376.18|0
1658955300000|2022-07-27 20:55:00|379.19|376.39|379.12|376.32|379.34|376.54|378.98|376.18|0
1658955600000|2022-07-27 21:00:00|379.21|376.41|379.4|376.6|379.67|376.87|379.21|376.41|0
1658955900000|2022-07-27 21:05:00|379.59|376.79|379.29|376.49|379.79|376.99|379.08|376.28|0
1658956200000|2022-07-27 21:10:00|379.1|376.3|378.97|376.17|379.31|376.51|378.68|375.88|0
1658956500000|2022-07-27 21:15:00|379.03|376.23|378.95|376.15|379.24|376.44|378.8|376|0
1658956800000|2022-07-27 21:20:00|378.69|375.89|378.84|376.04|378.95|376.15|378.69|375.89|0
1658957100000|2022-07-27 21:25:00|378.82|376.02|378.78|375.98|378.92|376.12|378.67|375.87|0
1658957400000|2022-07-27 21:30:00|378.73|375.93|378.57|375.77|378.73|375.93|378.57|375.77|0
1658957700000|2022-07-27 21:35:00|378.62|375.82|378.95|376.15|379.1|376.3|378.59|375.79|0
1658958000000|2022-07-27 21:40:00|378.93|376.13|378.99|376.19|379.14|376.34|378.93|376.13|0
1658958300000|2022-07-27 21:45:00|379.12|376.32|379.22|376.42|379.26|376.46|378.99|376.19|0
1658958600000|2022-07-27 21:50:00|379.24|376.44|379.09|376.29|379.3|376.5|378.86|376.06|0
1658958900000|2022-07-27 21:55:00|379.13|376.33|379.11|376.31|379.35|376.55|378.79|375.99|0
1658959200000|2022-07-27 22:00:00|378.95|376.15|379.17|376.37|380.61|377.81|378.52|375.72|0
1658959500000|2022-07-27 22:05:00|379.02|376.22|380.17|377.37|380.61|377.81|379.02|376.22|0
1658959800000|2022-07-27 22:10:00|379.96|377.16|380.17|377.37|380.46|377.66|379.74|376.94|0
1658960100000|2022-07-27 22:15:00|380.25|377.45|379.74|376.94|380.46|377.66|379.74|376.94|0
1658960400000|2022-07-27 22:20:00|379.88|377.08|380.31|377.51|380.31|377.51|379.88|377.08|0
1658960700000|2022-07-27 22:25:00|380.46|377.66|380.17|377.37|380.46|377.66|380.02|377.22|0
1658961000000|2022-07-27 22:30:00|380.02|377.22|379.08|376.28|380.31|377.51|378.58|375.78|0
1658961300000|2022-07-27 22:35:00|379.15|376.35|379.58|376.78|380.24|377.44|379.15|376.35|0
1658961600000|2022-07-27 22:40:00|379.73|376.93|380.16|377.36|380.38|377.58|379.66|376.86|0
1658961900000|2022-07-27 22:45:00|380.02|377.22|379.58|376.78|380.02|377.22|379.29|376.49|0
1658962200000|2022-07-27 22:50:00|379.72|376.92|379.58|376.78|379.87|377.07|379.29|376.49|0
1658962500000|2022-07-27 22:55:00|379.65|376.85|379.58|376.78|380.01|377.21|379.51|376.71|0
1658962800000|2022-07-27 23:00:00|379.43|376.63|379.14|376.34|379.72|376.92|379|376.2|0
1658963100000|2022-07-27 23:05:00|379|376.2|378.56|375.76|379.29|376.49|377.99|375.19|0
1658963400000|2022-07-27 23:10:00|378.71|375.91|378.42|375.62|379|376.2|378.27|375.47|0
1658963700000|2022-07-27 23:15:00|378.35|375.55|379.14|376.34|379.14|376.34|378.13|375.33|0
1658964000000|2022-07-27 23:20:00|379.28|376.48|378.99|376.19|379.42|376.62|378.92|376.12|0
1658964300000|2022-07-27 23:25:00|379.13|376.33|378.92|376.12|379.42|376.62|378.7|375.9|0
1658964600000|2022-07-27 23:30:00|378.99|376.19|378.7|375.9|379.71|376.91|378.7|375.9|0
1658964900000|2022-07-27 23:35:00|378.55|375.75|379.64|376.84|379.85|377.05|378.55|375.75|0
1658965200000|2022-07-27 23:40:00|379.56|376.76|379.56|376.76|379.71|376.91|379.27|376.47|0
1658965500000|2022-07-27 23:45:00|379.7|376.9|378.55|375.75|379.99|377.19|378.55|375.75|0
1658965800000|2022-07-27 23:50:00|378.69|375.89|379.63|376.83|379.63|376.83|378.12|375.32|0
1658966100000|2022-07-27 23:55:00|379.7|376.9|379.84|377.04|380.56|377.76|379.41|376.61|0
1658966400000|2022-07-28 00:00:00|379.99|377.19|380.56|377.76|380.71|377.91|378.62|375.82|0
1658966700000|2022-07-28 00:05:00|380.49|377.69|380.99|378.19|381.14|378.34|379.41|376.61|0
1658967000000|2022-07-28 00:10:00|380.85|378.05|381.43|378.63|381.72|378.92|380.71|377.91|0
1658967300000|2022-07-28 00:15:00|381.57|378.77|381.86|379.06|382.01|379.21|381.43|378.63|0
1658967600000|2022-07-28 00:20:00|381.71|378.91|382.29|379.49|382.29|379.49|381.57|378.77|0
1658967900000|2022-07-28 00:25:00|382.15|379.35|383.31|380.51|383.31|380.51|381.57|378.77|0
1658968200000|2022-07-28 00:30:00|383.16|380.36|381.93|379.13|383.31|380.51|381.93|379.13|0
1658968500000|2022-07-28 00:35:00|382|379.2|382.29|379.49|382.58|379.78|381.85|379.05|0
1658968800000|2022-07-28 00:40:00|382.43|379.63|382.72|379.92|382.87|380.07|382.14|379.34|0
1658969100000|2022-07-28 00:45:00|382.86|380.06|382.28|379.48|383.45|380.65|382.14|379.34|0
1658969400000|2022-07-28 00:50:00|382.43|379.63|382.07|379.27|382.43|379.63|381.56|378.76|0
1658969700000|2022-07-28 00:55:00|381.99|379.19|381.84|379.04|382.14|379.34|381.7|378.9|0
1658970000000|2022-07-28 01:00:00|381.7|378.9|381.77|378.97|382.86|380.06|381.41|378.61|0
1658970300000|2022-07-28 01:05:00|381.7|378.9|381.26|378.46|381.84|379.04|380.97|378.17|0
1658970600000|2022-07-28 01:10:00|381.19|378.39|381.69|378.89|381.77|378.97|380.97|378.17|0
1658970900000|2022-07-28 01:15:00|381.55|378.75|380.97|378.17|382.13|379.33|380.82|378.02|0
1658971200000|2022-07-28 01:20:00|381.11|378.31|382.41|379.61|382.56|379.76|381.11|378.31|0
1658971500000|2022-07-28 01:25:00|382.49|379.69|382.27|379.47|382.56|379.76|381.98|379.18|0
1658971800000|2022-07-28 01:30:00|382.41|379.61|380.67|377.87|382.49|379.69|380.53|377.73|0
1658972100000|2022-07-28 01:35:00|380.82|378.02|381.1|378.3|381.83|379.03|380.46|377.66|0
1658972400000|2022-07-28 01:40:00|381.03|378.23|381.97|379.17|382.12|379.32|381.03|378.23|0
1658972700000|2022-07-28 01:45:00|381.83|379.03|381.39|378.59|382.12|379.32|381.1|378.3|0
1658973000000|2022-07-28 01:50:00|381.32|378.52|381.1|378.3|381.53|378.73|380.95|378.15|0
1658973300000|2022-07-28 01:55:00|380.95|378.15|380.16|377.36|381.24|378.44|379.94|377.14|0
1658973600000|2022-07-28 02:00:00|380.08|377.28|380.66|377.86|380.95|378.15|380.08|377.28|0
1658973900000|2022-07-28 02:05:00|380.45|377.65|380.8|378|380.95|378.15|380.23|377.43|0
1658974200000|2022-07-28 02:10:00|380.73|377.93|380.51|377.71|380.8|378|380.15|377.35|0
1658974500000|2022-07-28 02:15:00|380.44|377.64|380.44|377.64|380.66|377.86|380.22|377.42|0
1658974800000|2022-07-28 02:20:00|380.37|377.57|380.8|378|380.94|378.14|380.22|377.42|0
1658975100000|2022-07-28 02:25:00|380.65|377.85|380.51|377.71|380.8|378|380.36|377.56|0
1658975400000|2022-07-28 02:30:00|380.44|377.64|379.78|376.98|380.79|377.99|379.64|376.84|0
1658975700000|2022-07-28 02:35:00|379.71|376.91|378.84|376.04|379.78|376.98|378.63|375.83|0
1658976000000|2022-07-28 02:40:00|378.77|375.97|378.91|376.11|379.2|376.4|378.48|375.68|0
1658976300000|2022-07-28 02:45:00|378.99|376.19|379.34|376.54|379.34|376.54|378.77|375.97|0
1658976600000|2022-07-28 02:50:00|379.2|376.4|379.63|376.83|379.92|377.12|379.2|376.4|0
1658976900000|2022-07-28 02:55:00|379.7|376.9|379.56|376.76|379.92|377.12|379.48|376.68|0
1658977200000|2022-07-28 03:00:00|379.48|376.68|379.91|377.11|380.2|377.4|379.48|376.68|0
1658977500000|2022-07-28 03:05:00|379.77|376.97|379.91|377.11|380.06|377.26|379.77|376.97|0
1658977800000|2022-07-28 03:10:00|379.77|376.97|379.77|376.97|379.91|377.11|379.62|376.82|0
1658978100000|2022-07-28 03:15:00|379.91|377.11|380.49|377.69|380.63|377.83|379.91|377.11|0
1658978400000|2022-07-28 03:20:00|380.63|377.83|380.48|377.68|381.06|378.26|380.48|377.68|0
1658978700000|2022-07-28 03:25:00|380.56|377.76|380.77|377.97|380.92|378.12|380.48|377.68|0
1658979000000|2022-07-28 03:30:00|380.63|377.83|380.99|378.19|381.35|378.55|380.63|377.83|0
1658979300000|2022-07-28 03:35:00|380.91|378.11|380.7|377.9|381.2|378.4|380.62|377.82|0
1658979600000|2022-07-28 03:40:00|380.62|377.82|380.48|377.68|381.06|378.26|380.48|377.68|0
1658979900000|2022-07-28 03:45:00|380.41|377.61|381.34|378.54|381.49|378.69|380.41|377.61|0
1658980200000|2022-07-28 03:50:00|381.27|378.47|382.21|379.41|382.5|379.7|381.2|378.4|0
1658980500000|2022-07-28 03:55:00|382.07|379.27|382.06|379.26|382.29|379.49|381.48|378.68|0
1658980800000|2022-07-28 04:00:00|381.92|379.12|381.92|379.12|382.06|379.26|381.48|378.68|0
1658981100000|2022-07-28 04:05:00|382.06|379.26|381.77|378.97|382.06|379.26|381.77|378.97|0
1658981400000|2022-07-28 04:10:00|381.91|379.11|381.91|379.11|382.2|379.4|381.77|378.97|0
1658981700000|2022-07-28 04:15:00|382.06|379.26|382.06|379.26|382.2|379.4|381.84|379.04|0
1658982000000|2022-07-28 04:20:00|381.91|379.11|381.91|379.11|382.06|379.26|381.76|378.96|0
1658982300000|2022-07-28 04:25:00|381.76|378.96|381.76|378.96|382.05|379.25|381.76|378.96|0
1658982600000|2022-07-28 04:30:00|382.05|379.25|382.05|379.25|382.78|379.98|381.76|378.96|0
1658982900000|2022-07-28 04:35:00|382.12|379.32|381.76|378.96|382.19|379.39|381.47|378.67|0
1658983200000|2022-07-28 04:40:00|381.69|378.89|381.61|378.81|381.9|379.1|381.47|378.67|0
1658983500000|2022-07-28 04:45:00|381.47|378.67|381.46|378.66|381.76|378.96|381.32|378.52|0
1658983800000|2022-07-28 04:50:00|381.32|378.52|381.61|378.81|381.75|378.95|381.32|378.52|0
1658984100000|2022-07-28 04:55:00|381.46|378.66|381.75|378.95|381.75|378.95|381.46|378.66|0
1658984400000|2022-07-28 05:00:00|381.61|378.81|381.6|378.8|382.04|379.24|381.6|378.8|0
1658984700000|2022-07-28 05:05:00|381.68|378.88|382.62|379.82|382.62|379.82|381.6|378.8|0
1658985000000|2022-07-28 05:10:00|382.55|379.75|382.76|379.96|382.76|379.96|382.33|379.53|0
1658985300000|2022-07-28 05:15:00|382.61|379.81|382.76|379.96|382.76|379.96|382.61|379.81|0
1658985600000|2022-07-28 05:20:00|382.9|380.1|382.76|379.96|382.9|380.1|382.61|379.81|0
1658985900000|2022-07-28 05:25:00|382.61|379.81|382.75|379.95|382.9|380.1|382.46|379.66|0
1658986200000|2022-07-28 05:30:00|382.61|379.81|381.74|378.94|382.61|379.81|381.59|378.79|0
1658986500000|2022-07-28 05:35:00|381.59|378.79|382.02|379.22|382.17|379.37|381.59|378.79|0
1658986800000|2022-07-28 05:40:00|381.88|379.08|381.3|378.5|382.02|379.22|381.3|378.5|0
1658987100000|2022-07-28 05:45:00|381.44|378.64|380.65|377.85|381.59|378.79|380.57|377.77|0
1658987400000|2022-07-28 05:50:00|380.86|378.06|380.86|378.06|381.01|378.21|380.72|377.92|0
1658987700000|2022-07-28 05:55:00|380.93|378.13|380.71|377.91|381.29|378.49|380.42|377.62|0
1658988000000|2022-07-28 06:00:00|380.57|377.77|379.41|376.61|380.71|377.91|379.27|376.47|0
1658988300000|2022-07-28 06:05:00|379.55|376.75|379.84|377.04|380.56|377.76|379.41|376.61|0
1658988600000|2022-07-28 06:10:00|379.77|376.97|379.7|376.9|380.13|377.33|379.41|376.61|0
1658988900000|2022-07-28 06:15:00|379.63|376.83|378.83|376.03|379.7|376.9|378.68|375.88|0
1658989200000|2022-07-28 06:20:00|378.97|376.17|378.68|375.88|379.55|376.75|377.96|375.16|0
1658989500000|2022-07-28 06:25:00|378.54|375.74|379.26|376.46|379.69|376.89|378.54|375.74|0
1658989800000|2022-07-28 06:30:00|379.33|376.53|379.76|376.96|379.83|377.03|378.68|375.88|0
1658990100000|2022-07-28 06:35:00|379.69|376.89|378.39|375.59|379.91|377.11|378.39|375.59|0
1658990400000|2022-07-28 06:40:00|378.24|375.44|378.96|376.16|379.11|376.31|378.24|375.44|0
1658990700000|2022-07-28 06:45:00|379.11|376.31|379.68|376.88|380.26|377.46|379.11|376.31|0
1658991000000|2022-07-28 06:50:00|379.83|377.03|380.55|377.75|380.69|377.89|379.68|376.88|0
1658991300000|2022-07-28 06:55:00|380.69|377.89|380.26|377.46|380.69|377.89|379.9|377.1|0
1658991600000|2022-07-28 07:00:00|380.54|377.74|381.63|378.83|382.43|379.63|380.11|377.31|0
1658991900000|2022-07-28 07:05:00|381.21|378.81|381.14|378.74|381.79|379.39|380.92|378.52|0
1658992200000|2022-07-28 07:10:00|380.92|378.52|379.55|377.15|380.92|378.52|379.33|376.93|0
1658992500000|2022-07-28 07:15:00|379.62|377.22|378.6|376.2|380.56|378.16|378.6|376.2|0
1658992800000|2022-07-28 07:20:00|378.75|376.35|380.41|378.01|380.41|378.01|377.74|375.34|0
1658993100000|2022-07-28 07:25:00|380.34|377.94|380.62|378.22|380.7|378.3|379.47|377.07|0
1658993400000|2022-07-28 07:30:00|380.84|378.44|381.34|378.94|382.65|380.25|380.7|378.3|0
1658993700000|2022-07-28 07:35:00|381.49|379.09|382.07|379.67|382.07|379.67|380.62|378.22|0
1658994000000|2022-07-28 07:40:00|381.92|379.52|381.49|379.09|381.92|379.52|380.33|377.93|0
1658994300000|2022-07-28 07:45:00|381.34|378.94|381.12|378.72|381.48|379.08|380.4|378|0
1658994600000|2022-07-28 07:50:00|381.05|378.65|380.9|378.5|381.48|379.08|380.76|378.36|0
1658994900000|2022-07-28 07:55:00|381.19|378.79|381.7|379.3|382.21|379.81|381.05|378.65|0
1658995200000|2022-07-28 08:00:00|381.91|379.51|381.91|379.51|382.78|380.38|381.04|378.64|0
1658995500000|2022-07-28 08:05:00|382.06|379.66|384.12|381.72|384.99|382.59|381.91|379.51|0
1658995800000|2022-07-28 08:10:00|383.98|381.58|383.1|380.7|384.41|382.01|382.67|380.27|0
1658996100000|2022-07-28 08:15:00|383.25|380.85|382.96|380.56|383.68|381.28|381.94|379.54|0
1658996400000|2022-07-28 08:20:00|383.1|380.7|382.59|380.19|383.24|380.84|382.52|380.12|0
1658996700000|2022-07-28 08:25:00|382.95|380.55|383.9|381.5|384.11|381.71|382.81|380.41|0
1658997000000|2022-07-28 08:30:00|383.82|381.42|384.84|382.44|384.84|382.44|383.82|381.42|0
1658997300000|2022-07-28 08:35:00|384.77|382.37|385.13|382.73|385.13|382.73|384.4|382|0
1658997600000|2022-07-28 08:40:00|384.98|382.58|384.54|382.14|385.42|383.02|384.25|381.85|0
1658997900000|2022-07-28 08:45:00|384.4|382|384.54|382.14|384.83|382.43|383.96|381.56|0
1658998200000|2022-07-28 08:50:00|384.69|382.29|386.14|383.74|386.58|384.18|384.25|381.85|0
1658998500000|2022-07-28 08:55:00|386|383.6|386.14|383.74|386.51|384.11|385.7|383.3|0
1658998800000|2022-07-28 09:00:00|385.99|383.59|385.7|383.3|386.14|383.74|385.26|382.86|0
1658999100000|2022-07-28 09:05:00|385.85|383.45|387.3|384.9|387.3|384.9|385.63|383.23|0
1658999400000|2022-07-28 09:10:00|387.16|384.76|387.89|385.49|388.18|385.78|386.57|384.17|0
1658999700000|2022-07-28 09:15:00|388.03|385.63|387.45|385.05|388.18|385.78|387.3|384.9|0
1659000000000|2022-07-28 09:20:00|387.59|385.19|388.32|385.92|388.61|386.21|387.45|385.05|0
1659000300000|2022-07-28 09:25:00|388.17|385.77|387.73|385.33|388.32|385.92|387|384.6|0
1659000600000|2022-07-28 09:30:00|387.59|385.19|387.29|384.89|387.96|385.56|387.15|384.75|0
1659000900000|2022-07-28 09:35:00|387.44|385.04|385.54|383.14|387.52|385.12|385.4|383|0
1659001200000|2022-07-28 09:40:00|385.47|383.07|385.1|382.7|385.83|383.43|384.96|382.56|0
1659001500000|2022-07-28 09:45:00|385.03|382.63|385.03|382.63|385.1|382.7|383.94|381.54|0
1659001800000|2022-07-28 09:50:00|384.95|382.55|385.53|383.13|385.68|383.28|384.52|382.12|0
1659002100000|2022-07-28 09:55:00|385.39|382.99|384.08|381.68|385.39|382.99|384.01|381.61|0
1659002400000|2022-07-28 10:00:00|383.93|381.53|383.93|381.53|384.66|382.26|383.21|380.81|0
1659002700000|2022-07-28 10:05:00|384.08|381.68|384.36|381.96|384.36|381.96|383.49|381.09|0
1659003000000|2022-07-28 10:10:00|384.22|381.82|385.38|382.98|385.38|382.98|384.22|381.82|0
1659003300000|2022-07-28 10:15:00|385.24|382.84|384.36|381.96|385.24|382.84|384.07|381.67|0
1659003600000|2022-07-28 10:20:00|384.51|382.11|384.07|381.67|384.94|382.54|383.92|381.52|0
1659003900000|2022-07-28 10:25:00|384.14|381.74|383.05|380.65|384.5|382.1|382.9|380.5|0
1659004200000|2022-07-28 10:30:00|382.76|380.36|383.34|380.94|383.48|381.08|382.61|380.21|0
1659004500000|2022-07-28 10:35:00|383.48|381.08|382.47|380.07|384.06|381.66|382.4|380|0
1659004800000|2022-07-28 10:40:00|382.4|380|382.9|380.5|382.97|380.57|382.32|379.92|0
1659005100000|2022-07-28 10:45:00|382.97|380.57|383.48|381.08|383.91|381.51|382.97|380.57|0
1659005400000|2022-07-28 10:50:00|383.33|380.93|383.48|381.08|383.91|381.51|383.33|380.93|0
1659005700000|2022-07-28 10:55:00|383.33|380.93|383.62|381.22|384.78|382.38|383.26|380.86|0
1659006000000|2022-07-28 11:00:00|383.47|381.07|382.31|379.91|383.47|381.07|382.31|379.91|0
1659006300000|2022-07-28 11:05:00|382.39|379.99|382.02|379.62|382.6|380.2|381.88|379.48|0
1659006600000|2022-07-28 11:10:00|381.87|379.47|381.87|379.47|382.74|380.34|381.73|379.33|0
1659006900000|2022-07-28 11:15:00|382.02|379.62|381.44|379.04|382.24|379.84|381.29|378.89|0
1659007200000|2022-07-28 11:20:00|381.58|379.18|382.01|379.61|382.59|380.19|381.58|379.18|0
1659007500000|2022-07-28 11:25:00|382.16|379.76|382.16|379.76|382.74|380.34|381.43|379.03|0
1659007800000|2022-07-28 11:30:00|382.01|379.61|382.3|379.9|382.74|380.34|382.01|379.61|0
1659008100000|2022-07-28 11:35:00|382.44|380.04|382.44|380.04|382.59|380.19|382.01|379.61|0
1659008400000|2022-07-28 11:40:00|382.59|380.19|383.02|380.62|383.31|380.91|382.59|380.19|0
1659008700000|2022-07-28 11:45:00|382.88|380.48|383.16|380.76|383.16|380.76|382.59|380.19|0
1659009000000|2022-07-28 11:50:00|383.02|380.62|382.87|380.47|383.38|380.98|382.73|380.33|0
1659009300000|2022-07-28 11:55:00|383.02|380.62|383.01|380.61|383.6|381.2|383.01|380.61|0
1659009600000|2022-07-28 12:00:00|383.09|380.69|383.31|380.91|384.03|381.63|382.73|380.33|0
1659009900000|2022-07-28 12:05:00|383.16|380.76|383.6|381.2|383.89|381.49|383.02|380.62|0
1659010200000|2022-07-28 12:10:00|383.45|381.05|383.16|380.76|383.6|381.2|382.87|380.47|0
1659010500000|2022-07-28 12:15:00|383.24|380.84|383.23|380.83|383.96|381.56|382.87|380.47|0
1659010800000|2022-07-28 12:20:00|383.3|380.9|382.87|380.47|383.74|381.34|381.99|379.59|0
1659011100000|2022-07-28 12:25:00|382.8|380.4|382.65|380.25|383.01|380.61|382.14|379.74|0
1659011400000|2022-07-28 12:30:00|382.5|380.1|381.26|378.86|388.12|385.72|380.04|377.64|0
1659011700000|2022-07-28 12:35:00|381.49|379.09|381.77|379.37|382.79|380.39|378.88|376.48|0
1659012000000|2022-07-28 12:40:00|381.63|379.23|376.49|374.09|381.63|379.23|376.13|373.73|0
1659012300000|2022-07-28 12:45:00|376.7|374.3|374.26|371.86|377.14|374.74|372.11|369.71|0
1659012600000|2022-07-28 12:50:00|374.54|372.14|374.42|372.02|376.06|373.66|372.84|370.44|0
1659012900000|2022-07-28 12:55:00|374.56|372.16|377.29|374.89|378.3|375.9|374.56|372.16|0
1659013200000|2022-07-28 13:00:00|377.22|374.82|378.23|375.83|379.17|376.77|376.86|374.46|0
1659013500000|2022-07-28 13:05:00|378.15|375.75|377.57|375.17|379.02|376.62|376.71|374.31|0
1659013800000|2022-07-28 13:10:00|377.72|375.32|375.41|373.01|378.01|375.61|375.13|372.73|0
1659014100000|2022-07-28 13:15:00|375.56|373.16|373.55|371.15|375.99|373.59|373.4|371|0
1659014400000|2022-07-28 13:20:00|373.83|371.43|372.97|370.57|373.97|371.57|372.54|370.14|0
1659014700000|2022-07-28 13:25:00|373.11|370.71|371.54|369.14|373.97|371.57|370.26|367.86|0
1659015000000|2022-07-28 13:30:00|370.97|368.57|370.49|368.09|371.4|369|366.28|363.88|0
1659015300000|2022-07-28 13:35:00|370.2|367.8|372.13|369.73|372.34|369.94|367.79|365.39|0
1659015600000|2022-07-28 13:40:00|372.34|369.94|380.81|378.41|381.1|378.7|371.27|368.87|0
1659015900000|2022-07-28 13:45:00|380.96|378.56|384.97|382.57|387.21|384.81|380.52|378.12|0
1659016200000|2022-07-28 13:50:00|385.11|382.71|391.4|389|393.46|391.06|384.39|381.99|0
1659016500000|2022-07-28 13:55:00|391.55|389.15|387.73|385.33|391.84|389.44|386.71|384.31|0
1659016800000|2022-07-28 14:00:00|387.59|385.19|385.25|382.85|387.59|385.19|383.8|381.4|0
1659017100000|2022-07-28 14:05:00|385.98|383.58|390.37|387.97|392.43|390.03|384.82|382.42|0
1659017400000|2022-07-28 14:10:00|389.78|387.38|390.37|387.97|393.01|390.61|387.88|385.48|0
1659017700000|2022-07-28 14:15:00|390.51|388.11|389.83|387.43|391.08|388.68|386.97|384.57|0
1659018000000|2022-07-28 14:20:00|389.61|387.21|391.52|389.12|394.47|392.07|388.87|386.47|0
1659018300000|2022-07-28 14:25:00|391.66|389.26|391.07|388.67|394.62|392.22|389.75|387.35|0
1659018600000|2022-07-28 14:30:00|391.22|388.82|390.15|387.75|393.1|390.7|389.27|386.87|0
1659018900000|2022-07-28 14:35:00|389.85|387.45|385.45|383.05|389.85|387.45|383.71|381.31|0
1659019200000|2022-07-28 14:40:00|386.36|383.96|384.41|382.01|387.78|385.38|384.41|382.01|0
1659019500000|2022-07-28 14:45:00|384.12|381.72|377.6|375.2|384.85|382.45|377.45|375.05|0
1659019800000|2022-07-28 14:50:00|377.74|375.34|378.04|375.64|379.11|376.71|376.44|374.04|0
1659020100000|2022-07-28 14:55:00|378.62|376.22|374.45|372.05|378.77|376.37|374.31|371.91|0
1659020400000|2022-07-28 15:00:00|374.31|371.91|372.9|370.5|375.31|372.91|371.19|368.79|0
1659020700000|2022-07-28 15:05:00|373.04|370.64|372.18|369.78|373.04|370.64|370.48|368.08|0
1659021000000|2022-07-28 15:10:00|371.9|369.5|369.48|367.08|373.32|370.92|369.48|367.08|0
1659021300000|2022-07-28 15:15:00|369.34|366.94|368.48|366.08|371.18|368.78|367.35|364.95|0
1659021600000|2022-07-28 15:20:00|368.34|365.94|363.81|361.41|369.48|367.08|363.11|360.71|0
1659021900000|2022-07-28 15:25:00|363.53|361.13|362.29|359.89|363.95|361.55|360.84|358.44|0
1659022200000|2022-07-28 15:30:00|361.87|359.47|363.33|360.93|365.8|363.4|361.59|359.19|0
1659022500000|2022-07-28 15:35:00|363.05|360.65|362.76|360.36|364.45|362.05|361.78|359.38|0
1659022800000|2022-07-28 15:40:00|362.62|360.22|358.99|356.59|363.46|361.06|358.99|356.59|0
1659023100000|2022-07-28 15:45:00|359.13|356.73|359.68|357.28|361.22|358.82|358.15|355.75|0
1659023400000|2022-07-28 15:50:00|359.4|357|360.22|357.82|360.77|358.37|358.57|356.17|0
1659023700000|2022-07-28 15:55:00|360.5|358.1|363.29|360.89|363.43|361.03|360.08|357.68|0
1659024000000|2022-07-28 16:00:00|363.15|360.75|361.75|359.35|363.15|360.75|361.61|359.21|0
1659024300000|2022-07-28 16:05:00|361.61|359.21|363.14|360.74|363.56|361.16|361.33|358.93|0
1659024600000|2022-07-28 16:10:00|363|360.6|361.46|359.06|363.14|360.74|360.63|358.23|0
1659024900000|2022-07-28 16:15:00|361.32|358.92|363.78|361.38|364.07|361.67|361.32|358.92|0
1659025200000|2022-07-28 16:20:00|364.35|361.95|360.29|357.89|364.49|362.09|360.29|357.89|0
1659025500000|2022-07-28 16:25:00|360.15|357.75|360.06|357.66|361.26|358.86|359.37|356.97|0
1659025800000|2022-07-28 16:30:00|359.92|357.52|361.32|358.92|363.27|360.87|359.65|357.25|0
1659026100000|2022-07-28 16:35:00|361.46|359.06|360.62|358.22|362.29|359.89|360.06|357.66|0
1659026400000|2022-07-28 16:40:00|360.76|358.36|360.89|358.49|362.01|359.61|360.62|358.22|0
1659026700000|2022-07-28 16:45:00|361.03|358.63|361.17|358.77|361.45|359.05|359.36|356.96|0
1659027000000|2022-07-28 16:50:00|361.03|358.63|358.3|355.9|362.15|359.75|358.3|355.9|0
1659027300000|2022-07-28 16:55:00|358.43|356.03|360.24|357.84|360.24|357.84|358.16|355.76|0
1659027600000|2022-07-28 17:00:00|360.1|357.7|361.22|358.82|362.76|360.36|359.69|357.29|0
1659027900000|2022-07-28 17:05:00|361.36|358.96|359.68|357.28|362.34|359.94|359.68|357.28|0
1659028200000|2022-07-28 17:10:00|359.54|357.14|357.73|355.33|360.24|357.84|357.32|354.92|0
1659028500000|2022-07-28 17:15:00|357.87|355.47|357.22|354.82|359.54|357.14|357.22|354.82|0
1659028800000|2022-07-28 17:20:00|357.09|354.69|355.96|353.56|357.76|355.36|354.85|352.45|0
1659029100000|2022-07-28 17:25:00|355.68|353.28|354.57|352.17|356.37|353.97|354.3|351.9|0
1659029400000|2022-07-28 17:30:00|354.3|351.9|352.78|350.38|354.71|352.31|352.78|350.38|0
1659029700000|2022-07-28 17:35:00|352.64|350.24|352.75|350.35|353.05|350.65|350.44|348.04|0
1659030000000|2022-07-28 17:40:00|352.61|350.21|349.8|347.4|352.61|350.21|348.44|346.04|0
1659030300000|2022-07-28 17:45:00|349.94|347.54|348.71|346.31|350.63|348.23|348.3|345.9|0
1659030600000|2022-07-28 17:50:00|348.84|346.44|349.63|347.23|350.59|348.19|348.5|346.1|0
1659030900000|2022-07-28 17:55:00|349.49|347.09|348.4|346|349.49|347.09|347.31|344.91|0
1659031200000|2022-07-28 18:00:00|348.67|346.27|350.44|348.04|350.86|348.46|348.53|346.13|0
1659031500000|2022-07-28 18:05:00|350.58|348.18|351.95|349.55|352.78|350.38|350.44|348.04|0
1659031800000|2022-07-28 18:10:00|351.68|349.28|351.81|349.41|352.77|350.37|350.72|348.32|0
1659032100000|2022-07-28 18:15:00|351.95|349.55|350.3|347.9|351.95|349.55|349.62|347.22|0
1659032400000|2022-07-28 18:20:00|350.44|348.04|350.44|348.04|351.67|349.27|350.3|347.9|0
1659032700000|2022-07-28 18:25:00|350.3|347.9|350.57|348.17|351.12|348.72|349.89|347.49|0
1659033000000|2022-07-28 18:30:00|350.43|348.03|350.43|348.03|351.8|349.4|349.75|347.35|0
1659033300000|2022-07-28 18:35:00|350.3|347.9|349.75|347.35|350.84|348.44|349.61|347.21|0
1659033600000|2022-07-28 18:40:00|349.47|347.07|349.33|346.93|349.75|347.35|348.79|346.39|0
1659033900000|2022-07-28 18:45:00|349.47|347.07|349.06|346.66|349.88|347.48|348.92|346.52|0
1659034200000|2022-07-28 18:50:00|348.92|346.52|347.97|345.57|350.29|347.89|347.97|345.57|0
1659034500000|2022-07-28 18:55:00|347.83|345.43|348.37|345.97|349.6|347.2|347.83|345.43|0
1659034800000|2022-07-28 19:00:00|348.1|345.7|347.01|344.61|349.06|346.66|346.47|344.07|0
1659035100000|2022-07-28 19:05:00|346.87|344.47|347.82|345.42|349.33|346.93|345.24|342.84|0
1659035400000|2022-07-28 19:10:00|347.69|345.29|348.37|345.97|349.73|347.33|347.55|345.15|0
1659035700000|2022-07-28 19:15:00|348.23|345.83|348.5|346.1|350.42|348.02|347.96|345.56|0
1659036000000|2022-07-28 19:20:00|348.37|345.97|347.41|345.01|348.37|345.97|346.87|344.47|0
1659036300000|2022-07-28 19:25:00|347.27|344.87|347|344.6|348.36|345.96|346.73|344.33|0
1659036600000|2022-07-28 19:30:00|347.14|344.74|349.11|346.71|349.25|346.85|347.14|344.74|0
1659036900000|2022-07-28 19:35:00|348.98|346.58|351.02|348.62|352.25|349.85|348.71|346.31|0
1659037200000|2022-07-28 19:40:00|350.88|348.48|351.84|349.44|352.8|350.4|350.88|348.48|0
1659037500000|2022-07-28 19:45:00|352.11|349.71|349.93|347.53|352.93|350.53|349.93|347.53|0
1659037800000|2022-07-28 19:50:00|350.06|347.66|349.82|347.42|350.88|348.48|348.7|346.3|0
1659038100000|2022-07-28 19:55:00|350.09|347.69|350.33|347.45|351.81|349.41|348.86|346.46|0
1659038400000|2022-07-28 20:00:00|350.74|347.86|344.16|341.28|350.88|348|342.28|339.4|0
1659038700000|2022-07-28 20:05:00|343.89|341.01|344.46|342.06|344.73|342.33|342.14|339.26|0
1659039000000|2022-07-28 20:10:00|344.73|342.33|345.27|342.87|345.68|343.28|343.79|341.39|0
1659039300000|2022-07-28 20:15:00|344.93|342.13|343.78|340.98|345.34|342.54|343.44|340.64|0
1659039600000|2022-07-28 20:20:00|343.85|341.05|344.66|341.86|344.66|341.86|343.44|340.64|0
1659039900000|2022-07-28 20:25:00|344.52|341.72|343.03|340.23|345.06|342.26|342.9|340.1|0
1659040200000|2022-07-28 20:30:00|346.49|343.69|336.47|333.67|346.49|343.69|335.61|332.81|0
1659040500000|2022-07-28 20:35:00|336.4|333.6|331.96|329.16|336.6|333.8|329.59|326.79|0
1659040800000|2022-07-28 20:40:00|331.83|329.03|331.69|328.89|332.49|329.69|330.91|328.11|0
1659041100000|2022-07-28 20:45:00|331.83|329.03|330.9|328.1|332.49|329.69|330.38|327.58|0
1659041400000|2022-07-28 20:50:00|331.03|328.23|331.69|328.89|331.96|329.16|330.9|328.1|0
1659041700000|2022-07-28 20:55:00|331.82|329.02|332.42|329.62|332.55|329.75|331.23|328.43|0
1659042000000|2022-07-28 21:00:00|332.39|329.59|331.65|328.85|332.49|329.69|331.58|328.78|0
1659042300000|2022-07-28 21:05:00|331.51|328.71|332.41|329.61|332.47|329.67|331.51|328.71|0
1659042600000|2022-07-28 21:10:00|331.93|329.13|332.43|329.63|332.43|329.63|331.56|328.76|0
1659042900000|2022-07-28 21:15:00|332.44|329.64|332.46|329.66|332.59|329.79|332.06|329.26|0
1659043200000|2022-07-28 21:20:00|332.47|329.67|332.9|330.1|332.9|330.1|332.28|329.48|0
1659043500000|2022-07-28 21:25:00|332.92|330.12|333.45|330.65|333.74|330.94|332.82|330.02|0
1659043800000|2022-07-28 21:30:00|333.74|330.94|332.94|330.14|333.74|330.94|332.64|329.84|0
1659044100000|2022-07-28 21:35:00|332.96|330.16|333.29|330.49|333.35|330.55|332.94|330.14|0
1659044400000|2022-07-28 21:40:00|333.38|330.58|332.67|329.87|333.38|330.58|332.63|329.83|0
1659044700000|2022-07-28 21:45:00|332.7|329.9|332.63|329.83|332.7|329.9|332.49|329.69|0
1659045000000|2022-07-28 21:50:00|332.55|329.75|332.38|329.58|332.69|329.89|332.38|329.58|0
1659045300000|2022-07-28 21:55:00|332.34|329.54|332.12|329.32|332.41|329.61|331.78|328.98|0
1659045600000|2022-07-28 22:00:00|333.45|330.65|336.96|334.16|337.76|334.96|333.45|330.65|0
1659045900000|2022-07-28 22:05:00|336.83|334.03|335.7|332.9|337.03|334.23|335.37|332.57|0
1659046200000|2022-07-28 22:10:00|335.63|332.83|334.7|331.9|336.16|333.36|334.7|331.9|0
1659046500000|2022-07-28 22:15:00|334.83|332.03|336.29|333.49|336.29|333.49|334.7|331.9|0
1659046800000|2022-07-28 22:20:00|336.16|333.36|336.95|334.15|337.36|334.56|336.16|333.36|0
1659047100000|2022-07-28 22:25:00|336.89|334.09|336.02|333.22|336.95|334.15|336.02|333.22|0
1659047400000|2022-07-28 22:30:00|335.96|333.16|336.68|333.88|336.68|333.88|335.75|332.95|0
1659047700000|2022-07-28 22:35:00|336.55|333.75|336.95|334.15|337.08|334.28|336.15|333.35|0
1659048000000|2022-07-28 22:40:00|336.88|334.08|336.41|333.61|337.21|334.41|336.41|333.61|0
1659048300000|2022-07-28 22:45:00|336.48|333.68|337.74|334.94|337.74|334.94|336.48|333.68|0
1659048600000|2022-07-28 22:50:00|337.61|334.81|338.54|335.74|338.95|336.15|337.61|334.81|0
1659048900000|2022-07-28 22:55:00|338.68|335.88|338.27|335.47|339.21|336.41|337.74|334.94|0
1659049200000|2022-07-28 23:00:00|338.14|335.34|338.67|335.87|338.81|336.01|338.01|335.21|0
1659049500000|2022-07-28 23:05:00|338.61|335.81|339.07|336.27|339.34|336.54|338.54|335.74|0
1659049800000|2022-07-28 23:10:00|338.94|336.14|339.07|336.27|339.21|336.41|338.81|336.01|0
1659050100000|2022-07-28 23:15:00|338.8|336|339.34|336.54|339.6|336.8|338.67|335.87|0
1659050400000|2022-07-28 23:20:00|339.2|336.4|339.2|336.4|339.74|336.94|338.4|335.6|0
1659050700000|2022-07-28 23:25:00|339.07|336.27|337.59|334.79|339.07|336.27|337.46|334.66|0
1659051000000|2022-07-28 23:30:00|337.73|334.93|337.86|335.06|337.93|335.13|337.59|334.79|0
1659051300000|2022-07-28 23:35:00|337.99|335.19|337.86|335.06|338.39|335.59|337.32|334.52|0
1659051600000|2022-07-28 23:40:00|337.72|334.92|337.72|334.92|338.12|335.32|337.66|334.86|0
1659051900000|2022-07-28 23:45:00|337.59|334.79|337.32|334.52|338.12|335.32|337.19|334.39|0
1659052200000|2022-07-28 23:50:00|337.19|334.39|337.05|334.25|337.72|334.92|336.65|333.85|0
1659052500000|2022-07-28 23:55:00|337.12|334.32|337.58|334.78|337.58|334.78|336.85|334.05|0
1658966400000|2022-07-28 00:00:00|379.99|377.19|380.56|377.76|380.71|377.91|378.62|375.82|0
1658966700000|2022-07-28 00:05:00|380.49|377.69|380.99|378.19|381.14|378.34|379.41|376.61|0
1658967000000|2022-07-28 00:10:00|380.85|378.05|381.43|378.63|381.72|378.92|380.71|377.91|0
1658967300000|2022-07-28 00:15:00|381.57|378.77|381.86|379.06|382.01|379.21|381.43|378.63|0
1658967600000|2022-07-28 00:20:00|381.71|378.91|382.29|379.49|382.29|379.49|381.57|378.77|0
1658967900000|2022-07-28 00:25:00|382.15|379.35|383.31|380.51|383.31|380.51|381.57|378.77|0
1658968200000|2022-07-28 00:30:00|383.16|380.36|381.93|379.13|383.31|380.51|381.93|379.13|0
1658968500000|2022-07-28 00:35:00|382|379.2|382.29|379.49|382.58|379.78|381.85|379.05|0
1658968800000|2022-07-28 00:40:00|382.43|379.63|382.72|379.92|382.87|380.07|382.14|379.34|0
1658969100000|2022-07-28 00:45:00|382.86|380.06|382.28|379.48|383.45|380.65|382.14|379.34|0
1658969400000|2022-07-28 00:50:00|382.43|379.63|382.07|379.27|382.43|379.63|381.56|378.76|0
1658969700000|2022-07-28 00:55:00|381.99|379.19|381.84|379.04|382.14|379.34|381.7|378.9|0
1658970000000|2022-07-28 01:00:00|381.7|378.9|381.77|378.97|382.86|380.06|381.41|378.61|0
1658970300000|2022-07-28 01:05:00|381.7|378.9|381.26|378.46|381.84|379.04|380.97|378.17|0
1658970600000|2022-07-28 01:10:00|381.19|378.39|381.69|378.89|381.77|378.97|380.97|378.17|0
1658970900000|2022-07-28 01:15:00|381.55|378.75|380.97|378.17|382.13|379.33|380.82|378.02|0
1658971200000|2022-07-28 01:20:00|381.11|378.31|382.41|379.61|382.56|379.76|381.11|378.31|0
1658971500000|2022-07-28 01:25:00|382.49|379.69|382.27|379.47|382.56|379.76|381.98|379.18|0
1658971800000|2022-07-28 01:30:00|382.41|379.61|380.67|377.87|382.49|379.69|380.53|377.73|0
1658972100000|2022-07-28 01:35:00|380.82|378.02|381.1|378.3|381.83|379.03|380.46|377.66|0
1658972400000|2022-07-28 01:40:00|381.03|378.23|381.97|379.17|382.12|379.32|381.03|378.23|0
1658972700000|2022-07-28 01:45:00|381.83|379.03|381.39|378.59|382.12|379.32|381.1|378.3|0
1658973000000|2022-07-28 01:50:00|381.32|378.52|381.1|378.3|381.53|378.73|380.95|378.15|0
1658973300000|2022-07-28 01:55:00|380.95|378.15|380.16|377.36|381.24|378.44|379.94|377.14|0
1658973600000|2022-07-28 02:00:00|380.08|377.28|380.66|377.86|380.95|378.15|380.08|377.28|0
1658973900000|2022-07-28 02:05:00|380.45|377.65|380.8|378|380.95|378.15|380.23|377.43|0
1658974200000|2022-07-28 02:10:00|380.73|377.93|380.51|377.71|380.8|378|380.15|377.35|0
1658974500000|2022-07-28 02:15:00|380.44|377.64|380.44|377.64|380.66|377.86|380.22|377.42|0
1658974800000|2022-07-28 02:20:00|380.37|377.57|380.8|378|380.94|378.14|380.22|377.42|0
1658975100000|2022-07-28 02:25:00|380.65|377.85|380.51|377.71|380.8|378|380.36|377.56|0
1658975400000|2022-07-28 02:30:00|380.44|377.64|379.78|376.98|380.79|377.99|379.64|376.84|0
1658975700000|2022-07-28 02:35:00|379.71|376.91|378.84|376.04|379.78|376.98|378.63|375.83|0
1658976000000|2022-07-28 02:40:00|378.77|375.97|378.91|376.11|379.2|376.4|378.48|375.68|0
1658976300000|2022-07-28 02:45:00|378.99|376.19|379.34|376.54|379.34|376.54|378.77|375.97|0
1658976600000|2022-07-28 02:50:00|379.2|376.4|379.63|376.83|379.92|377.12|379.2|376.4|0
1658976900000|2022-07-28 02:55:00|379.7|376.9|379.56|376.76|379.92|377.12|379.48|376.68|0
1658977200000|2022-07-28 03:00:00|379.48|376.68|379.91|377.11|380.2|377.4|379.48|376.68|0
1658977500000|2022-07-28 03:05:00|379.77|376.97|379.91|377.11|380.06|377.26|379.77|376.97|0
1658977800000|2022-07-28 03:10:00|379.77|376.97|379.77|376.97|379.91|377.11|379.62|376.82|0
1658978100000|2022-07-28 03:15:00|379.91|377.11|380.49|377.69|380.63|377.83|379.91|377.11|0
1658978400000|2022-07-28 03:20:00|380.63|377.83|380.48|377.68|381.06|378.26|380.48|377.68|0
1658978700000|2022-07-28 03:25:00|380.56|377.76|380.77|377.97|380.92|378.12|380.48|377.68|0
1658979000000|2022-07-28 03:30:00|380.63|377.83|380.99|378.19|381.35|378.55|380.63|377.83|0
1658979300000|2022-07-28 03:35:00|380.91|378.11|380.7|377.9|381.2|378.4|380.62|377.82|0
1658979600000|2022-07-28 03:40:00|380.62|377.82|380.48|377.68|381.06|378.26|380.48|377.68|0
1658979900000|2022-07-28 03:45:00|380.41|377.61|381.34|378.54|381.49|378.69|380.41|377.61|0
1658980200000|2022-07-28 03:50:00|381.27|378.47|382.21|379.41|382.5|379.7|381.2|378.4|0
1658980500000|2022-07-28 03:55:00|382.07|379.27|382.06|379.26|382.29|379.49|381.48|378.68|0
1658980800000|2022-07-28 04:00:00|381.92|379.12|381.92|379.12|382.06|379.26|381.48|378.68|0
1658981100000|2022-07-28 04:05:00|382.06|379.26|381.77|378.97|382.06|379.26|381.77|378.97|0
1658981400000|2022-07-28 04:10:00|381.91|379.11|381.91|379.11|382.2|379.4|381.77|378.97|0
1658981700000|2022-07-28 04:15:00|382.06|379.26|382.06|379.26|382.2|379.4|381.84|379.04|0
1658982000000|2022-07-28 04:20:00|381.91|379.11|381.91|379.11|382.06|379.26|381.76|378.96|0
1658982300000|2022-07-28 04:25:00|381.76|378.96|381.76|378.96|382.05|379.25|381.76|378.96|0
1658982600000|2022-07-28 04:30:00|382.05|379.25|382.05|379.25|382.78|379.98|381.76|378.96|0
1658982900000|2022-07-28 04:35:00|382.12|379.32|381.76|378.96|382.19|379.39|381.47|378.67|0
1658983200000|2022-07-28 04:40:00|381.69|378.89|381.61|378.81|381.9|379.1|381.47|378.67|0
1658983500000|2022-07-28 04:45:00|381.47|378.67|381.46|378.66|381.76|378.96|381.32|378.52|0
1658983800000|2022-07-28 04:50:00|381.32|378.52|381.61|378.81|381.75|378.95|381.32|378.52|0
1658984100000|2022-07-28 04:55:00|381.46|378.66|381.75|378.95|381.75|378.95|381.46|378.66|0
1658984400000|2022-07-28 05:00:00|381.61|378.81|381.6|378.8|382.04|379.24|381.6|378.8|0
1658984700000|2022-07-28 05:05:00|381.68|378.88|382.62|379.82|382.62|379.82|381.6|378.8|0
1658985000000|2022-07-28 05:10:00|382.55|379.75|382.76|379.96|382.76|379.96|382.33|379.53|0
1658985300000|2022-07-28 05:15:00|382.61|379.81|382.76|379.96|382.76|379.96|382.61|379.81|0
1658985600000|2022-07-28 05:20:00|382.9|380.1|382.76|379.96|382.9|380.1|382.61|379.81|0
1658985900000|2022-07-28 05:25:00|382.61|379.81|382.75|379.95|382.9|380.1|382.46|379.66|0
1658986200000|2022-07-28 05:30:00|382.61|379.81|381.74|378.94|382.61|379.81|381.59|378.79|0
1658986500000|2022-07-28 05:35:00|381.59|378.79|382.02|379.22|382.17|379.37|381.59|378.79|0
1658986800000|2022-07-28 05:40:00|381.88|379.08|381.3|378.5|382.02|379.22|381.3|378.5|0
1658987100000|2022-07-28 05:45:00|381.44|378.64|380.65|377.85|381.59|378.79|380.57|377.77|0
1658987400000|2022-07-28 05:50:00|380.86|378.06|380.86|378.06|381.01|378.21|380.72|377.92|0
1658987700000|2022-07-28 05:55:00|380.93|378.13|380.71|377.91|381.29|378.49|380.42|377.62|0
1658988000000|2022-07-28 06:00:00|380.57|377.77|379.41|376.61|380.71|377.91|379.27|376.47|0
1658988300000|2022-07-28 06:05:00|379.55|376.75|379.84|377.04|380.56|377.76|379.41|376.61|0
1658988600000|2022-07-28 06:10:00|379.77|376.97|379.7|376.9|380.13|377.33|379.41|376.61|0
1658988900000|2022-07-28 06:15:00|379.63|376.83|378.83|376.03|379.7|376.9|378.68|375.88|0
1658989200000|2022-07-28 06:20:00|378.97|376.17|378.68|375.88|379.55|376.75|377.96|375.16|0
1658989500000|2022-07-28 06:25:00|378.54|375.74|379.26|376.46|379.69|376.89|378.54|375.74|0
1658989800000|2022-07-28 06:30:00|379.33|376.53|379.76|376.96|379.83|377.03|378.68|375.88|0
1658990100000|2022-07-28 06:35:00|379.69|376.89|378.39|375.59|379.91|377.11|378.39|375.59|0
1658990400000|2022-07-28 06:40:00|378.24|375.44|378.96|376.16|379.11|376.31|378.24|375.44|0
1658990700000|2022-07-28 06:45:00|379.11|376.31|379.68|376.88|380.26|377.46|379.11|376.31|0
1658991000000|2022-07-28 06:50:00|379.83|377.03|380.55|377.75|380.69|377.89|379.68|376.88|0
1658991300000|2022-07-28 06:55:00|380.69|377.89|380.26|377.46|380.69|377.89|379.9|377.1|0
1658991600000|2022-07-28 07:00:00|380.54|377.74|381.63|378.83|382.43|379.63|380.11|377.31|0
1658991900000|2022-07-28 07:05:00|381.21|378.81|381.14|378.74|381.79|379.39|380.92|378.52|0
1658992200000|2022-07-28 07:10:00|380.92|378.52|379.55|377.15|380.92|378.52|379.33|376.93|0
1658992500000|2022-07-28 07:15:00|379.62|377.22|378.6|376.2|380.56|378.16|378.6|376.2|0
1658992800000|2022-07-28 07:20:00|378.75|376.35|380.41|378.01|380.41|378.01|377.74|375.34|0
1658993100000|2022-07-28 07:25:00|380.34|377.94|380.62|378.22|380.7|378.3|379.47|377.07|0
1658993400000|2022-07-28 07:30:00|380.84|378.44|381.34|378.94|382.65|380.25|380.7|378.3|0
1658993700000|2022-07-28 07:35:00|381.49|379.09|382.07|379.67|382.07|379.67|380.62|378.22|0
1658994000000|2022-07-28 07:40:00|381.92|379.52|381.49|379.09|381.92|379.52|380.33|377.93|0
1658994300000|2022-07-28 07:45:00|381.34|378.94|381.12|378.72|381.48|379.08|380.4|378|0
1658994600000|2022-07-28 07:50:00|381.05|378.65|380.9|378.5|381.48|379.08|380.76|378.36|0
1658994900000|2022-07-28 07:55:00|381.19|378.79|381.7|379.3|382.21|379.81|381.05|378.65|0
1658995200000|2022-07-28 08:00:00|381.91|379.51|381.91|379.51|382.78|380.38|381.04|378.64|0
1658995500000|2022-07-28 08:05:00|382.06|379.66|384.12|381.72|384.99|382.59|381.91|379.51|0
1658995800000|2022-07-28 08:10:00|383.98|381.58|383.1|380.7|384.41|382.01|382.67|380.27|0
1658996100000|2022-07-28 08:15:00|383.25|380.85|382.96|380.56|383.68|381.28|381.94|379.54|0
1658996400000|2022-07-28 08:20:00|383.1|380.7|382.59|380.19|383.24|380.84|382.52|380.12|0
1658996700000|2022-07-28 08:25:00|382.95|380.55|383.9|381.5|384.11|381.71|382.81|380.41|0
1658997000000|2022-07-28 08:30:00|383.82|381.42|384.84|382.44|384.84|382.44|383.82|381.42|0
1658997300000|2022-07-28 08:35:00|384.77|382.37|385.13|382.73|385.13|382.73|384.4|382|0
1658997600000|2022-07-28 08:40:00|384.98|382.58|384.54|382.14|385.42|383.02|384.25|381.85|0
1658997900000|2022-07-28 08:45:00|384.4|382|384.54|382.14|384.83|382.43|383.96|381.56|0
1658998200000|2022-07-28 08:50:00|384.69|382.29|386.14|383.74|386.58|384.18|384.25|381.85|0
1658998500000|2022-07-28 08:55:00|386|383.6|386.14|383.74|386.51|384.11|385.7|383.3|0
1658998800000|2022-07-28 09:00:00|385.99|383.59|385.7|383.3|386.14|383.74|385.26|382.86|0
1658999100000|2022-07-28 09:05:00|385.85|383.45|387.3|384.9|387.3|384.9|385.63|383.23|0
1658999400000|2022-07-28 09:10:00|387.16|384.76|387.89|385.49|388.18|385.78|386.57|384.17|0
1658999700000|2022-07-28 09:15:00|388.03|385.63|387.45|385.05|388.18|385.78|387.3|384.9|0
1659000000000|2022-07-28 09:20:00|387.59|385.19|388.32|385.92|388.61|386.21|387.45|385.05|0
1659000300000|2022-07-28 09:25:00|388.17|385.77|387.73|385.33|388.32|385.92|387|384.6|0
1659000600000|2022-07-28 09:30:00|387.59|385.19|387.29|384.89|387.96|385.56|387.15|384.75|0
1659000900000|2022-07-28 09:35:00|387.44|385.04|385.54|383.14|387.52|385.12|385.4|383|0
1659001200000|2022-07-28 09:40:00|385.47|383.07|385.1|382.7|385.83|383.43|384.96|382.56|0
1659001500000|2022-07-28 09:45:00|385.03|382.63|385.03|382.63|385.1|382.7|383.94|381.54|0
1659001800000|2022-07-28 09:50:00|384.95|382.55|385.53|383.13|385.68|383.28|384.52|382.12|0
1659002100000|2022-07-28 09:55:00|385.39|382.99|384.08|381.68|385.39|382.99|384.01|381.61|0
1659002400000|2022-07-28 10:00:00|383.93|381.53|383.93|381.53|384.66|382.26|383.21|380.81|0
1659002700000|2022-07-28 10:05:00|384.08|381.68|384.36|381.96|384.36|381.96|383.49|381.09|0
1659003000000|2022-07-28 10:10:00|384.22|381.82|385.38|382.98|385.38|382.98|384.22|381.82|0
1659003300000|2022-07-28 10:15:00|385.24|382.84|384.36|381.96|385.24|382.84|384.07|381.67|0
1659003600000|2022-07-28 10:20:00|384.51|382.11|384.07|381.67|384.94|382.54|383.92|381.52|0
1659003900000|2022-07-28 10:25:00|384.14|381.74|383.05|380.65|384.5|382.1|382.9|380.5|0
1659004200000|2022-07-28 10:30:00|382.76|380.36|383.34|380.94|383.48|381.08|382.61|380.21|0
1659004500000|2022-07-28 10:35:00|383.48|381.08|382.47|380.07|384.06|381.66|382.4|380|0
1659004800000|2022-07-28 10:40:00|382.4|380|382.9|380.5|382.97|380.57|382.32|379.92|0
1659005100000|2022-07-28 10:45:00|382.97|380.57|383.48|381.08|383.91|381.51|382.97|380.57|0
1659005400000|2022-07-28 10:50:00|383.33|380.93|383.48|381.08|383.91|381.51|383.33|380.93|0
1659005700000|2022-07-28 10:55:00|383.33|380.93|383.62|381.22|384.78|382.38|383.26|380.86|0
1659006000000|2022-07-28 11:00:00|383.47|381.07|382.31|379.91|383.47|381.07|382.31|379.91|0
1659006300000|2022-07-28 11:05:00|382.39|379.99|382.02|379.62|382.6|380.2|381.88|379.48|0
1659006600000|2022-07-28 11:10:00|381.87|379.47|381.87|379.47|382.74|380.34|381.73|379.33|0
1659006900000|2022-07-28 11:15:00|382.02|379.62|381.44|379.04|382.24|379.84|381.29|378.89|0
1659007200000|2022-07-28 11:20:00|381.58|379.18|382.01|379.61|382.59|380.19|381.58|379.18|0
1659007500000|2022-07-28 11:25:00|382.16|379.76|382.16|379.76|382.74|380.34|381.43|379.03|0
1659007800000|2022-07-28 11:30:00|382.01|379.61|382.3|379.9|382.74|380.34|382.01|379.61|0
1659008100000|2022-07-28 11:35:00|382.44|380.04|382.44|380.04|382.59|380.19|382.01|379.61|0
1659008400000|2022-07-28 11:40:00|382.59|380.19|383.02|380.62|383.31|380.91|382.59|380.19|0
1659008700000|2022-07-28 11:45:00|382.88|380.48|383.16|380.76|383.16|380.76|382.59|380.19|0
1659009000000|2022-07-28 11:50:00|383.02|380.62|382.87|380.47|383.38|380.98|382.73|380.33|0
1659009300000|2022-07-28 11:55:00|383.02|380.62|383.01|380.61|383.6|381.2|383.01|380.61|0
1659009600000|2022-07-28 12:00:00|383.09|380.69|383.31|380.91|384.03|381.63|382.73|380.33|0
1659009900000|2022-07-28 12:05:00|383.16|380.76|383.6|381.2|383.89|381.49|383.02|380.62|0
1659010200000|2022-07-28 12:10:00|383.45|381.05|383.16|380.76|383.6|381.2|382.87|380.47|0
1659010500000|2022-07-28 12:15:00|383.24|380.84|383.23|380.83|383.96|381.56|382.87|380.47|0
1659010800000|2022-07-28 12:20:00|383.3|380.9|382.87|380.47|383.74|381.34|381.99|379.59|0
1659011100000|2022-07-28 12:25:00|382.8|380.4|382.65|380.25|383.01|380.61|382.14|379.74|0
1659011400000|2022-07-28 12:30:00|382.5|380.1|381.26|378.86|388.12|385.72|380.04|377.64|0
1659011700000|2022-07-28 12:35:00|381.49|379.09|381.77|379.37|382.79|380.39|378.88|376.48|0
1659012000000|2022-07-28 12:40:00|381.63|379.23|376.49|374.09|381.63|379.23|376.13|373.73|0
1659012300000|2022-07-28 12:45:00|376.7|374.3|374.26|371.86|377.14|374.74|372.11|369.71|0
1659012600000|2022-07-28 12:50:00|374.54|372.14|374.42|372.02|376.06|373.66|372.84|370.44|0
1659012900000|2022-07-28 12:55:00|374.56|372.16|377.29|374.89|378.3|375.9|374.56|372.16|0
1659013200000|2022-07-28 13:00:00|377.22|374.82|378.23|375.83|379.17|376.77|376.86|374.46|0
1659013500000|2022-07-28 13:05:00|378.15|375.75|377.57|375.17|379.02|376.62|376.71|374.31|0
1659013800000|2022-07-28 13:10:00|377.72|375.32|375.41|373.01|378.01|375.61|375.13|372.73|0
1659014100000|2022-07-28 13:15:00|375.56|373.16|373.55|371.15|375.99|373.59|373.4|371|0
1659014400000|2022-07-28 13:20:00|373.83|371.43|372.97|370.57|373.97|371.57|372.54|370.14|0
1659014700000|2022-07-28 13:25:00|373.11|370.71|371.54|369.14|373.97|371.57|370.26|367.86|0
1659015000000|2022-07-28 13:30:00|370.97|368.57|370.49|368.09|371.4|369|366.28|363.88|0
1659015300000|2022-07-28 13:35:00|370.2|367.8|372.13|369.73|372.34|369.94|367.79|365.39|0
1659015600000|2022-07-28 13:40:00|372.34|369.94|380.81|378.41|381.1|378.7|371.27|368.87|0
1659015900000|2022-07-28 13:45:00|380.96|378.56|384.97|382.57|387.21|384.81|380.52|378.12|0
1659016200000|2022-07-28 13:50:00|385.11|382.71|391.4|389|393.46|391.06|384.39|381.99|0
1659016500000|2022-07-28 13:55:00|391.55|389.15|387.73|385.33|391.84|389.44|386.71|384.31|0
1659016800000|2022-07-28 14:00:00|387.59|385.19|385.25|382.85|387.59|385.19|383.8|381.4|0
1659017100000|2022-07-28 14:05:00|385.98|383.58|390.37|387.97|392.43|390.03|384.82|382.42|0
1659017400000|2022-07-28 14:10:00|389.78|387.38|390.37|387.97|393.01|390.61|387.88|385.48|0
1659017700000|2022-07-28 14:15:00|390.51|388.11|389.83|387.43|391.08|388.68|386.97|384.57|0
1659018000000|2022-07-28 14:20:00|389.61|387.21|391.52|389.12|394.47|392.07|388.87|386.47|0
1659018300000|2022-07-28 14:25:00|391.66|389.26|391.07|388.67|394.62|392.22|389.75|387.35|0
1659018600000|2022-07-28 14:30:00|391.22|388.82|390.15|387.75|393.1|390.7|389.27|386.87|0
1659018900000|2022-07-28 14:35:00|389.85|387.45|385.45|383.05|389.85|387.45|383.71|381.31|0
1659019200000|2022-07-28 14:40:00|386.36|383.96|384.41|382.01|387.78|385.38|384.41|382.01|0
1659019500000|2022-07-28 14:45:00|384.12|381.72|377.6|375.2|384.85|382.45|377.45|375.05|0
1659019800000|2022-07-28 14:50:00|377.74|375.34|378.04|375.64|379.11|376.71|376.44|374.04|0
1659020100000|2022-07-28 14:55:00|378.62|376.22|374.45|372.05|378.77|376.37|374.31|371.91|0
1659020400000|2022-07-28 15:00:00|374.31|371.91|372.9|370.5|375.31|372.91|371.19|368.79|0
1659020700000|2022-07-28 15:05:00|373.04|370.64|372.18|369.78|373.04|370.64|370.48|368.08|0
1659021000000|2022-07-28 15:10:00|371.9|369.5|369.48|367.08|373.32|370.92|369.48|367.08|0
1659021300000|2022-07-28 15:15:00|369.34|366.94|368.48|366.08|371.18|368.78|367.35|364.95|0
1659021600000|2022-07-28 15:20:00|368.34|365.94|363.81|361.41|369.48|367.08|363.11|360.71|0
1659021900000|2022-07-28 15:25:00|363.53|361.13|362.29|359.89|363.95|361.55|360.84|358.44|0
1659022200000|2022-07-28 15:30:00|361.87|359.47|363.33|360.93|365.8|363.4|361.59|359.19|0
1659022500000|2022-07-28 15:35:00|363.05|360.65|362.76|360.36|364.45|362.05|361.78|359.38|0
1659022800000|2022-07-28 15:40:00|362.62|360.22|358.99|356.59|363.46|361.06|358.99|356.59|0
1659023100000|2022-07-28 15:45:00|359.13|356.73|359.68|357.28|361.22|358.82|358.15|355.75|0
1659023400000|2022-07-28 15:50:00|359.4|357|360.22|357.82|360.77|358.37|358.57|356.17|0
1659023700000|2022-07-28 15:55:00|360.5|358.1|363.29|360.89|363.43|361.03|360.08|357.68|0
1659024000000|2022-07-28 16:00:00|363.15|360.75|361.75|359.35|363.15|360.75|361.61|359.21|0
1659024300000|2022-07-28 16:05:00|361.61|359.21|363.14|360.74|363.56|361.16|361.33|358.93|0
1659024600000|2022-07-28 16:10:00|363|360.6|361.46|359.06|363.14|360.74|360.63|358.23|0
1659024900000|2022-07-28 16:15:00|361.32|358.92|363.78|361.38|364.07|361.67|361.32|358.92|0
1659025200000|2022-07-28 16:20:00|364.35|361.95|360.29|357.89|364.49|362.09|360.29|357.89|0
1659025500000|2022-07-28 16:25:00|360.15|357.75|360.06|357.66|361.26|358.86|359.37|356.97|0
1659025800000|2022-07-28 16:30:00|359.92|357.52|361.32|358.92|363.27|360.87|359.65|357.25|0
1659026100000|2022-07-28 16:35:00|361.46|359.06|360.62|358.22|362.29|359.89|360.06|357.66|0
1659026400000|2022-07-28 16:40:00|360.76|358.36|360.89|358.49|362.01|359.61|360.62|358.22|0
1659026700000|2022-07-28 16:45:00|361.03|358.63|361.17|358.77|361.45|359.05|359.36|356.96|0
1659027000000|2022-07-28 16:50:00|361.03|358.63|358.3|355.9|362.15|359.75|358.3|355.9|0
1659027300000|2022-07-28 16:55:00|358.43|356.03|360.24|357.84|360.24|357.84|358.16|355.76|0
1659027600000|2022-07-28 17:00:00|360.1|357.7|361.22|358.82|362.76|360.36|359.69|357.29|0
1659027900000|2022-07-28 17:05:00|361.36|358.96|359.68|357.28|362.34|359.94|359.68|357.28|0
1659028200000|2022-07-28 17:10:00|359.54|357.14|357.73|355.33|360.24|357.84|357.32|354.92|0
1659028500000|2022-07-28 17:15:00|357.87|355.47|357.22|354.82|359.54|357.14|357.22|354.82|0
1659028800000|2022-07-28 17:20:00|357.09|354.69|355.96|353.56|357.76|355.36|354.85|352.45|0
1659029100000|2022-07-28 17:25:00|355.68|353.28|354.57|352.17|356.37|353.97|354.3|351.9|0
1659029400000|2022-07-28 17:30:00|354.3|351.9|352.78|350.38|354.71|352.31|352.78|350.38|0
1659029700000|2022-07-28 17:35:00|352.64|350.24|352.75|350.35|353.05|350.65|350.44|348.04|0
1659030000000|2022-07-28 17:40:00|352.61|350.21|349.8|347.4|352.61|350.21|348.44|346.04|0
1659030300000|2022-07-28 17:45:00|349.94|347.54|348.71|346.31|350.63|348.23|348.3|345.9|0
1659030600000|2022-07-28 17:50:00|348.84|346.44|349.63|347.23|350.59|348.19|348.5|346.1|0
1659030900000|2022-07-28 17:55:00|349.49|347.09|348.4|346|349.49|347.09|347.31|344.91|0
1659031200000|2022-07-28 18:00:00|348.67|346.27|350.44|348.04|350.86|348.46|348.53|346.13|0
1659031500000|2022-07-28 18:05:00|350.58|348.18|351.95|349.55|352.78|350.38|350.44|348.04|0
1659031800000|2022-07-28 18:10:00|351.68|349.28|351.81|349.41|352.77|350.37|350.72|348.32|0
1659032100000|2022-07-28 18:15:00|351.95|349.55|350.3|347.9|351.95|349.55|349.62|347.22|0
1659032400000|2022-07-28 18:20:00|350.44|348.04|350.44|348.04|351.67|349.27|350.3|347.9|0
1659032700000|2022-07-28 18:25:00|350.3|347.9|350.57|348.17|351.12|348.72|349.89|347.49|0
1659033000000|2022-07-28 18:30:00|350.43|348.03|350.43|348.03|351.8|349.4|349.75|347.35|0
1659033300000|2022-07-28 18:35:00|350.3|347.9|349.75|347.35|350.84|348.44|349.61|347.21|0
1659033600000|2022-07-28 18:40:00|349.47|347.07|349.33|346.93|349.75|347.35|348.79|346.39|0
1659033900000|2022-07-28 18:45:00|349.47|347.07|349.06|346.66|349.88|347.48|348.92|346.52|0
1659034200000|2022-07-28 18:50:00|348.92|346.52|347.97|345.57|350.29|347.89|347.97|345.57|0
1659034500000|2022-07-28 18:55:00|347.83|345.43|348.37|345.97|349.6|347.2|347.83|345.43|0
1659034800000|2022-07-28 19:00:00|348.1|345.7|347.01|344.61|349.06|346.66|346.47|344.07|0
1659035100000|2022-07-28 19:05:00|346.87|344.47|347.82|345.42|349.33|346.93|345.24|342.84|0
1659035400000|2022-07-28 19:10:00|347.69|345.29|348.37|345.97|349.73|347.33|347.55|345.15|0
1659035700000|2022-07-28 19:15:00|348.23|345.83|348.5|346.1|350.42|348.02|347.96|345.56|0
1659036000000|2022-07-28 19:20:00|348.37|345.97|347.41|345.01|348.37|345.97|346.87|344.47|0
1659036300000|2022-07-28 19:25:00|347.27|344.87|347|344.6|348.36|345.96|346.73|344.33|0
1659036600000|2022-07-28 19:30:00|347.14|344.74|349.11|346.71|349.25|346.85|347.14|344.74|0
1659036900000|2022-07-28 19:35:00|348.98|346.58|351.02|348.62|352.25|349.85|348.71|346.31|0
1659037200000|2022-07-28 19:40:00|350.88|348.48|351.84|349.44|352.8|350.4|350.88|348.48|0
1659037500000|2022-07-28 19:45:00|352.11|349.71|349.93|347.53|352.93|350.53|349.93|347.53|0
1659037800000|2022-07-28 19:50:00|350.06|347.66|349.82|347.42|350.88|348.48|348.7|346.3|0
1659038100000|2022-07-28 19:55:00|350.09|347.69|350.33|347.45|351.81|349.41|348.86|346.46|0
1659038400000|2022-07-28 20:00:00|350.74|347.86|344.16|341.28|350.88|348|342.28|339.4|0
1659038700000|2022-07-28 20:05:00|343.89|341.01|344.46|342.06|344.73|342.33|342.14|339.26|0
1659039000000|2022-07-28 20:10:00|344.73|342.33|345.27|342.87|345.68|343.28|343.79|341.39|0
1659039300000|2022-07-28 20:15:00|344.93|342.13|343.78|340.98|345.34|342.54|343.44|340.64|0
1659039600000|2022-07-28 20:20:00|343.85|341.05|344.66|341.86|344.66|341.86|343.44|340.64|0
1659039900000|2022-07-28 20:25:00|344.52|341.72|343.03|340.23|345.06|342.26|342.9|340.1|0
1659040200000|2022-07-28 20:30:00|346.49|343.69|336.47|333.67|346.49|343.69|335.61|332.81|0
1659040500000|2022-07-28 20:35:00|336.4|333.6|331.96|329.16|336.6|333.8|329.59|326.79|0
1659040800000|2022-07-28 20:40:00|331.83|329.03|331.69|328.89|332.49|329.69|330.91|328.11|0
1659041100000|2022-07-28 20:45:00|331.83|329.03|330.9|328.1|332.49|329.69|330.38|327.58|0
1659041400000|2022-07-28 20:50:00|331.03|328.23|331.69|328.89|331.96|329.16|330.9|328.1|0
1659041700000|2022-07-28 20:55:00|331.82|329.02|332.42|329.62|332.55|329.75|331.23|328.43|0
1659042000000|2022-07-28 21:00:00|332.39|329.59|331.65|328.85|332.49|329.69|331.58|328.78|0
1659042300000|2022-07-28 21:05:00|331.51|328.71|332.41|329.61|332.47|329.67|331.51|328.71|0
1659042600000|2022-07-28 21:10:00|331.93|329.13|332.43|329.63|332.43|329.63|331.56|328.76|0
1659042900000|2022-07-28 21:15:00|332.44|329.64|332.46|329.66|332.59|329.79|332.06|329.26|0
1659043200000|2022-07-28 21:20:00|332.47|329.67|332.9|330.1|332.9|330.1|332.28|329.48|0
1659043500000|2022-07-28 21:25:00|332.92|330.12|333.45|330.65|333.74|330.94|332.82|330.02|0
1659043800000|2022-07-28 21:30:00|333.74|330.94|332.94|330.14|333.74|330.94|332.64|329.84|0
1659044100000|2022-07-28 21:35:00|332.96|330.16|333.29|330.49|333.35|330.55|332.94|330.14|0
1659044400000|2022-07-28 21:40:00|333.38|330.58|332.67|329.87|333.38|330.58|332.63|329.83|0
1659044700000|2022-07-28 21:45:00|332.7|329.9|332.63|329.83|332.7|329.9|332.49|329.69|0
1659045000000|2022-07-28 21:50:00|332.55|329.75|332.38|329.58|332.69|329.89|332.38|329.58|0
1659045300000|2022-07-28 21:55:00|332.34|329.54|332.12|329.32|332.41|329.61|331.78|328.98|0
1659045600000|2022-07-28 22:00:00|333.45|330.65|336.96|334.16|337.76|334.96|333.45|330.65|0
1659045900000|2022-07-28 22:05:00|336.83|334.03|335.7|332.9|337.03|334.23|335.37|332.57|0
1659046200000|2022-07-28 22:10:00|335.63|332.83|334.7|331.9|336.16|333.36|334.7|331.9|0
1659046500000|2022-07-28 22:15:00|334.83|332.03|336.29|333.49|336.29|333.49|334.7|331.9|0
1659046800000|2022-07-28 22:20:00|336.16|333.36|336.95|334.15|337.36|334.56|336.16|333.36|0
1659047100000|2022-07-28 22:25:00|336.89|334.09|336.02|333.22|336.95|334.15|336.02|333.22|0
1659047400000|2022-07-28 22:30:00|335.96|333.16|336.68|333.88|336.68|333.88|335.75|332.95|0
1659047700000|2022-07-28 22:35:00|336.55|333.75|336.95|334.15|337.08|334.28|336.15|333.35|0
1659048000000|2022-07-28 22:40:00|336.88|334.08|336.41|333.61|337.21|334.41|336.41|333.61|0
1659048300000|2022-07-28 22:45:00|336.48|333.68|337.74|334.94|337.74|334.94|336.48|333.68|0
1659048600000|2022-07-28 22:50:00|337.61|334.81|338.54|335.74|338.95|336.15|337.61|334.81|0
1659048900000|2022-07-28 22:55:00|338.68|335.88|338.27|335.47|339.21|336.41|337.74|334.94|0
1659049200000|2022-07-28 23:00:00|338.14|335.34|338.67|335.87|338.81|336.01|338.01|335.21|0
1659049500000|2022-07-28 23:05:00|338.61|335.81|339.07|336.27|339.34|336.54|338.54|335.74|0
1659049800000|2022-07-28 23:10:00|338.94|336.14|339.07|336.27|339.21|336.41|338.81|336.01|0
1659050100000|2022-07-28 23:15:00|338.8|336|339.34|336.54|339.6|336.8|338.67|335.87|0
1659050400000|2022-07-28 23:20:00|339.2|336.4|339.2|336.4|339.74|336.94|338.4|335.6|0
1659050700000|2022-07-28 23:25:00|339.07|336.27|337.59|334.79|339.07|336.27|337.46|334.66|0
1659051000000|2022-07-28 23:30:00|337.73|334.93|337.86|335.06|337.93|335.13|337.59|334.79|0
1659051300000|2022-07-28 23:35:00|337.99|335.19|337.86|335.06|338.39|335.59|337.32|334.52|0
1659051600000|2022-07-28 23:40:00|337.72|334.92|337.72|334.92|338.12|335.32|337.66|334.86|0
1659051900000|2022-07-28 23:45:00|337.59|334.79|337.32|334.52|338.12|335.32|337.19|334.39|0
1659052200000|2022-07-28 23:50:00|337.19|334.39|337.05|334.25|337.72|334.92|336.65|333.85|0
1659052500000|2022-07-28 23:55:00|337.12|334.32|337.58|334.78|337.58|334.78|336.85|334.05|0
1659052800000|2022-07-29 00:00:00|337.72|334.92|338.59|335.79|339.12|336.32|337.72|334.92|0
1659053100000|2022-07-29 00:05:00|338.38|335.58|337.45|334.65|338.92|336.12|337.38|334.58|0
1659053400000|2022-07-29 00:10:00|337.31|334.51|337.44|334.64|337.85|335.05|336.64|333.84|0
1659053700000|2022-07-29 00:15:00|337.31|334.51|336.53|333.73|337.58|334.78|335.87|333.07|0
1659054000000|2022-07-29 00:20:00|336.8|334|336.8|334|337.14|334.34|336.53|333.73|0
1659054300000|2022-07-29 00:25:00|336.93|334.13|337.6|334.8|337.73|334.93|336.8|334|0
1659054600000|2022-07-29 00:30:00|337.46|334.66|337.2|334.4|337.73|334.93|337.06|334.26|0
1659054900000|2022-07-29 00:35:00|337.33|334.53|336.66|333.86|337.46|334.66|336.66|333.86|0
1659055200000|2022-07-29 00:40:00|336.79|333.99|337.73|334.93|337.99|335.19|336.66|333.86|0
1659055500000|2022-07-29 00:45:00|337.46|334.66|338.13|335.33|338.26|335.46|337.39|334.59|0
1659055800000|2022-07-29 00:50:00|337.99|335.19|337.72|334.92|338.13|335.33|337.12|334.32|0
1659056100000|2022-07-29 00:55:00|337.59|334.79|337.59|334.79|337.72|334.92|337.19|334.39|0
1659056400000|2022-07-29 01:00:00|337.72|334.92|337.72|334.92|338.12|335.32|337.32|334.52|0
1659056700000|2022-07-29 01:05:00|337.79|334.99|337.05|334.25|337.85|335.05|337.05|334.25|0
1659057000000|2022-07-29 01:10:00|337.18|334.38|336.51|333.71|337.45|334.65|336.51|333.71|0
1659057300000|2022-07-29 01:15:00|336.38|333.58|336.37|333.57|336.98|334.18|335.71|332.91|0
1659057600000|2022-07-29 01:20:00|336.44|333.64|336.31|333.51|336.64|333.84|335.44|332.64|0
1659057900000|2022-07-29 01:25:00|336.37|333.57|335.97|333.17|336.51|333.71|335.84|333.04|0
1659058200000|2022-07-29 01:30:00|336.04|333.24|335.7|332.9|336.77|333.97|335.7|332.9|0
1659058500000|2022-07-29 01:35:00|335.57|332.77|335.77|332.97|336.1|333.3|335.43|332.63|0
1659058800000|2022-07-29 01:40:00|335.83|333.03|335.3|332.5|336.1|333.3|335.03|332.23|0
1659059100000|2022-07-29 01:45:00|335.16|332.36|334.76|331.96|335.43|332.63|334.76|331.96|0
1659059400000|2022-07-29 01:50:00|334.7|331.9|334.49|331.69|335.03|332.23|334.23|331.43|0
1659059700000|2022-07-29 01:55:00|334.63|331.83|333.5|330.7|334.63|331.83|333.43|330.63|0
1659060000000|2022-07-29 02:00:00|333.3|330.5|333.56|330.76|333.69|330.89|333.03|330.23|0
1659060300000|2022-07-29 02:05:00|333.43|330.63|333.56|330.76|334.09|331.29|333.16|330.36|0
1659060600000|2022-07-29 02:10:00|333.63|330.83|333.36|330.56|333.69|330.89|333.02|330.22|0
1659060900000|2022-07-29 02:15:00|333.29|330.49|333.69|330.89|333.89|331.09|333.29|330.49|0
1659061200000|2022-07-29 02:20:00|333.55|330.75|333.68|330.88|333.95|331.15|333.29|330.49|0
1659061500000|2022-07-29 02:25:00|333.82|331.02|333.35|330.55|334.08|331.28|333.28|330.48|0
1659061800000|2022-07-29 02:30:00|333.42|330.62|332.88|330.08|333.42|330.62|332.62|329.82|0
1659062100000|2022-07-29 02:35:00|333.02|330.22|332.62|329.82|333.02|330.22|332.48|329.68|0
1659062400000|2022-07-29 02:40:00|332.55|329.75|332.22|329.42|332.55|329.75|332.08|329.28|0
1659062700000|2022-07-29 02:45:00|332.08|329.28|332.48|329.68|332.61|329.81|332.08|329.28|0
1659063000000|2022-07-29 02:50:00|332.55|329.75|333.54|330.74|333.67|330.87|332.48|329.68|0
1659063300000|2022-07-29 02:55:00|333.67|330.87|333.54|330.74|333.8|331|333.4|330.6|0
1659063600000|2022-07-29 03:00:00|333.67|330.87|333.53|330.73|333.8|331|333.14|330.34|0
1659063900000|2022-07-29 03:05:00|333.6|330.8|334.06|331.26|334.2|331.4|333.53|330.73|0
1659064200000|2022-07-29 03:10:00|333.8|331|334.33|331.53|334.33|331.53|333.67|330.87|0
1659064500000|2022-07-29 03:15:00|334.2|331.4|333.66|330.86|334.2|331.4|333.53|330.73|0
1659064800000|2022-07-29 03:20:00|333.73|330.93|333.73|330.93|333.93|331.13|333.53|330.73|0
1659065100000|2022-07-29 03:25:00|333.66|330.86|333.92|331.12|334.06|331.26|333.66|330.86|0
1659065400000|2022-07-29 03:30:00|333.86|331.06|334.72|331.92|334.99|332.19|333.86|331.06|0
1659065700000|2022-07-29 03:35:00|334.85|332.05|334.45|331.65|335.12|332.32|334.32|331.52|0
1659066000000|2022-07-29 03:40:00|334.58|331.78|335.65|332.85|335.78|332.98|334.58|331.78|0
1659066300000|2022-07-29 03:45:00|335.78|332.98|335.58|332.78|335.92|333.12|335.11|332.31|0
1659066600000|2022-07-29 03:50:00|335.51|332.71|335.38|332.58|335.78|332.98|335.24|332.44|0
1659066900000|2022-07-29 03:55:00|335.51|332.71|335.91|333.11|336.18|333.38|335.38|332.58|0
1659067200000|2022-07-29 04:00:00|336.04|333.24|335.64|332.84|336.18|333.38|335.64|332.84|0
1659067500000|2022-07-29 04:05:00|335.71|332.91|334.84|332.04|335.77|332.97|334.71|331.91|0
1659067800000|2022-07-29 04:10:00|334.71|331.91|334.84|332.04|334.97|332.17|334.71|331.91|0
1659068100000|2022-07-29 04:15:00|334.7|331.9|334.97|332.17|335.1|332.3|334.7|331.9|0
1659068400000|2022-07-29 04:20:00|334.83|332.03|334.1|331.3|334.97|332.17|334.03|331.23|0
1659068700000|2022-07-29 04:25:00|334.03|331.23|334.17|331.37|334.3|331.5|333.9|331.1|0
1659069000000|2022-07-29 04:30:00|334.23|331.43|334.7|331.9|334.96|332.16|334.23|331.43|0
1659069300000|2022-07-29 04:35:00|334.63|331.83|334.23|331.43|334.7|331.9|334.16|331.36|0
1659069600000|2022-07-29 04:40:00|334.29|331.49|334.29|331.49|334.56|331.76|334.16|331.36|0
1659069900000|2022-07-29 04:45:00|334.36|331.56|334.56|331.76|334.56|331.76|334.16|331.36|0
1659070200000|2022-07-29 04:50:00|334.42|331.62|334.69|331.89|334.76|331.96|334.29|331.49|0
1659070500000|2022-07-29 04:55:00|334.55|331.75|334.89|332.09|335.35|332.55|334.55|331.75|0
1659070800000|2022-07-29 05:00:00|335.02|332.22|335.55|332.75|335.69|332.89|334.75|331.95|0
1659071100000|2022-07-29 05:05:00|335.48|332.68|336.15|333.35|336.15|333.35|335.48|332.68|0
1659071400000|2022-07-29 05:10:00|336.08|333.28|336.28|333.48|336.95|334.15|335.88|333.08|0
1659071700000|2022-07-29 05:15:00|336.41|333.61|335.21|332.41|336.55|333.75|335.21|332.41|0
1659072000000|2022-07-29 05:20:00|334.94|332.14|334.28|331.48|335.08|332.28|334.01|331.21|0
1659072300000|2022-07-29 05:25:00|334.41|331.61|333.68|330.88|334.54|331.74|333.34|330.54|0
1659072600000|2022-07-29 05:30:00|333.74|330.94|332.55|329.75|334.01|331.21|332.22|329.42|0
1659072900000|2022-07-29 05:35:00|332.68|329.88|331.88|329.08|332.81|330.01|331.48|328.68|0
1659073200000|2022-07-29 05:40:00|331.82|329.02|332.67|329.87|332.81|330.01|331.82|329.02|0
1659073500000|2022-07-29 05:45:00|332.54|329.74|332.67|329.87|333.07|330.27|331.55|328.75|0
1659073800000|2022-07-29 05:50:00|332.8|330|332.94|330.14|333.33|330.53|332.41|329.61|0
1659074100000|2022-07-29 05:55:00|333.07|330.27|331.87|329.07|333.07|330.27|331.87|329.07|0
1659074400000|2022-07-29 06:00:00|332.01|329.21|333.46|330.66|333.93|331.13|332.01|329.21|0
1659074700000|2022-07-29 06:05:00|333.33|330.53|333.99|331.19|334.13|331.33|333.06|330.26|0
1659075000000|2022-07-29 06:10:00|333.93|331.13|333.99|331.19|334.26|331.46|333.06|330.26|0
1659075300000|2022-07-29 06:15:00|334.06|331.26|333.72|330.92|334.26|331.46|333.39|330.59|0
1659075600000|2022-07-29 06:20:00|333.59|330.79|331.86|329.06|333.85|331.05|331.86|329.06|0
1659075900000|2022-07-29 06:25:00|331.8|329|330.6|327.8|333.36|330.56|329.81|327.01|0
1659076200000|2022-07-29 06:30:00|330.74|327.94|331|328.2|331.13|328.33|330.34|327.54|0
1659076500000|2022-07-29 06:35:00|330.87|328.07|331.66|328.86|331.66|328.86|330.47|327.67|0
1659076800000|2022-07-29 06:40:00|331.52|328.72|332.45|329.65|332.58|329.78|331.13|328.33|0
1659077100000|2022-07-29 06:45:00|332.18|329.38|331.85|329.05|332.45|329.65|331.39|328.59|0
1659077400000|2022-07-29 06:50:00|331.78|328.98|331.65|328.85|332.31|329.51|331.32|328.52|0
1659077700000|2022-07-29 06:55:00|331.59|328.79|331.52|328.72|332.44|329.64|330.99|328.19|0
1659078000000|2022-07-29 07:00:00|331.91|329.11|332.64|329.84|332.97|330.17|331.25|328.45|0
1659078300000|2022-07-29 07:05:00|332.9|330.24|331.58|329.18|333.17|330.77|330.78|328.38|0
1659078600000|2022-07-29 07:10:00|331.71|329.31|332.5|330.1|332.5|330.1|330.52|328.12|0
1659078900000|2022-07-29 07:15:00|332.37|329.97|330.38|327.98|332.63|330.23|330.38|327.98|0
1659079200000|2022-07-29 07:20:00|330.25|327.85|330.32|327.92|330.51|328.11|329.2|326.8|0
1659079500000|2022-07-29 07:25:00|330.25|327.85|330.38|327.98|330.85|328.45|329.72|327.32|0
1659079800000|2022-07-29 07:30:00|330.51|328.11|333.42|331.02|333.56|331.16|330.38|327.98|0
1659080100000|2022-07-29 07:35:00|333.29|330.89|333.02|330.62|333.56|331.16|332.49|330.09|0
1659080400000|2022-07-29 07:40:00|333.15|330.75|333.95|331.55|334.75|332.35|333.02|330.62|0
1659080700000|2022-07-29 07:45:00|333.89|331.49|334.28|331.88|334.61|332.21|333.28|330.88|0
1659081000000|2022-07-29 07:50:00|334.15|331.75|334.08|331.68|334.35|331.95|333.28|330.88|0
1659081300000|2022-07-29 07:55:00|334.21|331.81|333.28|330.88|334.34|331.94|333.28|330.88|0
1659081600000|2022-07-29 08:00:00|333.15|330.75|332.75|330.35|333.54|331.14|332.08|329.68|0
1659081900000|2022-07-29 08:05:00|332.88|330.48|331.95|329.55|332.88|330.48|331.42|329.02|0
1659082200000|2022-07-29 08:10:00|331.82|329.42|331.81|329.41|331.95|329.55|330.89|328.49|0
1659082500000|2022-07-29 08:15:00|331.75|329.35|330.89|328.49|332.34|329.94|330.76|328.36|0
1659082800000|2022-07-29 08:20:00|331.02|328.62|333.34|330.94|333.4|331|330.89|328.49|0
1659083100000|2022-07-29 08:25:00|333.27|330.87|331.41|329.01|333.4|331|331.41|329.01|0
1659083400000|2022-07-29 08:30:00|331.54|329.14|332.07|329.67|332.21|329.81|331.41|329.01|0
1659083700000|2022-07-29 08:35:00|332.2|329.8|332.87|330.47|332.93|330.53|331.67|329.27|0
1659084000000|2022-07-29 08:40:00|333|330.6|333.46|331.06|333.86|331.46|331.41|329.01|0
1659084300000|2022-07-29 08:45:00|333.39|330.99|335.26|332.86|335.39|332.99|333.26|330.86|0
1659084600000|2022-07-29 08:50:00|335.12|332.72|335.12|332.72|335.66|333.26|334.46|332.06|0
1659084900000|2022-07-29 08:55:00|335.25|332.85|334.05|331.65|335.25|332.85|333.79|331.39|0
1659085200000|2022-07-29 09:00:00|334.32|331.92|334.45|332.05|335.12|332.72|334.05|331.65|0
1659085500000|2022-07-29 09:05:00|334.39|331.99|335.11|332.71|335.32|332.92|334.32|331.92|0
1659085800000|2022-07-29 09:10:00|334.98|332.58|334.18|331.78|335.38|332.98|334.18|331.78|0
1659086100000|2022-07-29 09:15:00|334.31|331.91|334.98|332.58|334.98|332.58|334.05|331.65|0
1659086400000|2022-07-29 09:20:00|334.84|332.44|334.44|332.04|335.38|332.98|334.04|331.64|0
1659086700000|2022-07-29 09:25:00|334.38|331.98|333.38|330.98|334.51|332.11|333.38|330.98|0
1659087000000|2022-07-29 09:30:00|333.51|331.11|332.05|329.65|333.51|331.11|332.05|329.65|0
1659087300000|2022-07-29 09:35:00|332.18|329.78|332.44|330.04|332.58|330.18|331.78|329.38|0
1659087600000|2022-07-29 09:40:00|332.51|330.11|332.71|330.31|332.78|330.38|332.04|329.64|0
1659087900000|2022-07-29 09:45:00|332.84|330.44|332.44|330.04|332.97|330.57|332.17|329.77|0
1659088200000|2022-07-29 09:50:00|332.31|329.91|332.44|330.04|332.97|330.57|331.91|329.51|0
1659088500000|2022-07-29 09:55:00|332.51|330.11|331.11|328.71|332.7|330.3|330.98|328.58|0
1659088800000|2022-07-29 10:00:00|330.98|328.58|331.64|329.24|332.96|330.56|330.58|328.18|0
1659089100000|2022-07-29 10:05:00|331.71|329.31|330.84|328.44|331.77|329.37|330.45|328.05|0
1659089400000|2022-07-29 10:10:00|330.97|328.57|331.63|329.23|331.9|329.5|330.58|328.18|0
1659089700000|2022-07-29 10:15:00|331.77|329.37|332.56|330.16|332.76|330.36|331.5|329.1|0
1659090000000|2022-07-29 10:20:00|332.82|330.42|332.16|329.76|332.82|330.42|331.9|329.5|0
1659090300000|2022-07-29 10:25:00|332.1|329.7|332.16|329.76|332.29|329.89|331.63|329.23|0
1659090600000|2022-07-29 10:30:00|332.03|329.63|331.49|329.09|332.09|329.69|331.49|329.09|0
1659090900000|2022-07-29 10:35:00|331.63|329.23|329.77|327.37|331.76|329.36|329.77|327.37|0
1659091200000|2022-07-29 10:40:00|329.91|327.51|330.3|327.9|330.3|327.9|329.77|327.37|0
1659091500000|2022-07-29 10:45:00|330.5|328.1|330.43|328.03|330.96|328.56|330.3|327.9|0
1659091800000|2022-07-29 10:50:00|330.17|327.77|330.56|328.16|330.56|328.16|329.51|327.11|0
1659092100000|2022-07-29 10:55:00|330.43|328.03|330.82|328.42|331.09|328.69|330.43|328.03|0
1659092400000|2022-07-29 11:00:00|330.95|328.55|331.88|329.48|332.01|329.61|330.43|328.03|0
1659092700000|2022-07-29 11:05:00|332.01|329.61|333.47|331.07|333.47|331.07|331.88|329.48|0
1659093000000|2022-07-29 11:10:00|333.4|331|333.47|331.07|333.47|331.07|332.54|330.14|0
1659093300000|2022-07-29 11:15:00|333.33|330.93|332.67|330.27|333.47|331.07|332.54|330.14|0
1659093600000|2022-07-29 11:20:00|332.54|330.14|333.33|330.93|334|331.6|332.27|329.87|0
1659093900000|2022-07-29 11:25:00|333.2|330.8|334.12|331.72|334.39|331.99|333.2|330.8|0
1659094200000|2022-07-29 11:30:00|333.99|331.59|334.26|331.86|334.39|331.99|333.59|331.19|0
1659094500000|2022-07-29 11:35:00|334.12|331.72|333.99|331.59|334.46|332.06|333.19|330.79|0
1659094800000|2022-07-29 11:40:00|334.12|331.72|334.39|331.99|335.19|332.79|333.99|331.59|0
1659095100000|2022-07-29 11:45:00|334.52|332.12|334.65|332.25|334.78|332.38|333.98|331.58|0
1659095400000|2022-07-29 11:50:00|334.72|332.32|334.25|331.85|335.05|332.65|333.85|331.45|0
1659095700000|2022-07-29 11:55:00|334.38|331.98|333.78|331.38|334.91|332.51|333.71|331.31|0
1659096000000|2022-07-29 12:00:00|333.85|331.45|333.05|330.65|333.98|331.58|332.78|330.38|0
1659096300000|2022-07-29 12:05:00|332.91|330.51|333.71|331.31|333.71|331.31|332.65|330.25|0
1659096600000|2022-07-29 12:10:00|333.58|331.18|334.64|332.24|334.91|332.51|333.58|331.18|0
1659096900000|2022-07-29 12:15:00|334.77|332.37|335.57|333.17|335.84|333.44|334.77|332.37|0
1659097200000|2022-07-29 12:20:00|335.44|333.04|335.3|332.9|336.1|333.7|335.17|332.77|0
1659097500000|2022-07-29 12:25:00|335.17|332.77|335.97|333.57|336.3|333.9|334.37|331.97|0
1659097800000|2022-07-29 12:30:00|335.64|333.24|339.99|337.59|340.06|337.66|335.3|332.9|0
1659098100000|2022-07-29 12:35:00|339.72|337.32|340.53|338.13|341.07|338.67|337.7|335.3|0
1659098400000|2022-07-29 12:40:00|340.39|337.99|340.5|338.1|341.17|338.77|338.43|336.03|0
1659098700000|2022-07-29 12:45:00|340.36|337.96|339.29|336.89|340.5|338.1|339.15|336.75|0
1659099000000|2022-07-29 12:50:00|339.15|336.75|337.28|334.88|339.42|337.02|337.14|334.74|0
1659099300000|2022-07-29 12:55:00|337.41|335.01|337.55|335.15|338.46|336.06|337.02|334.62|0
1659099600000|2022-07-29 13:00:00|337.42|335.02|340.64|338.24|340.91|338.51|337.42|335.02|0
1659099900000|2022-07-29 13:05:00|340.77|338.37|340.9|338.5|341.85|339.45|340.23|337.83|0
1659100200000|2022-07-29 13:10:00|340.77|338.37|341.17|338.77|341.85|339.45|340.63|338.23|0
1659100500000|2022-07-29 13:15:00|341.44|339.04|341.3|338.9|341.65|339.25|340.9|338.5|0
1659100800000|2022-07-29 13:20:00|341.44|339.04|339.69|337.29|341.84|339.44|339.55|337.15|0
1659101100000|2022-07-29 13:25:00|339.82|337.42|339.55|337.15|340.22|337.82|338.88|336.48|0
1659101400000|2022-07-29 13:30:00|339.15|336.75|341.57|339.17|342.92|340.52|337|334.6|0
1659101700000|2022-07-29 13:35:00|341.97|339.57|336.92|334.52|343.73|341.33|336.78|334.38|0
1659102000000|2022-07-29 13:40:00|336.65|334.25|332.9|330.5|336.85|334.45|331.04|328.64|0
1659102300000|2022-07-29 13:45:00|333.1|330.7|331.17|328.77|333.1|330.7|329.05|326.65|0
1659102600000|2022-07-29 13:50:00|331.03|328.63|330.95|328.55|332.28|329.88|329.76|327.36|0
1659102900000|2022-07-29 13:55:00|330.69|328.29|330.42|328.02|331.88|329.48|328.97|326.57|0
1659103200000|2022-07-29 14:00:00|330.23|327.83|326.08|323.68|332.14|329.74|325.82|323.42|0
1659103500000|2022-07-29 14:05:00|325.95|323.55|328.24|325.84|329.03|326.63|324.38|321.98|0
1659103800000|2022-07-29 14:10:00|328.37|325.97|329.29|326.89|329.42|327.02|326.67|324.27|0
1659104100000|2022-07-29 14:15:00|329.03|326.63|328.37|325.97|330.47|328.07|328.37|325.97|0
1659104400000|2022-07-29 14:20:00|328.24|325.84|326.27|323.87|329.29|326.89|325.75|323.35|0
1659104700000|2022-07-29 14:25:00|325.88|323.48|324.45|322.05|326.27|323.87|322.24|319.84|0
1659105000000|2022-07-29 14:30:00|324.32|321.92|326.53|324.13|326.92|324.52|323.15|320.75|0
1659105300000|2022-07-29 14:35:00|326.79|324.39|325.22|322.82|327.05|324.65|324.83|322.43|0
1659105600000|2022-07-29 14:40:00|324.96|322.56|323.53|321.13|325.88|323.48|323.27|320.87|0
1659105900000|2022-07-29 14:45:00|323.66|321.26|325.09|322.69|325.22|322.82|322.49|320.09|0
1659106200000|2022-07-29 14:50:00|324.96|322.56|325.22|322.82|326.13|323.73|324.31|321.91|0
1659106500000|2022-07-29 14:55:00|325.35|322.95|329.8|327.4|329.8|327.4|324.83|322.43|0
1659106800000|2022-07-29 15:00:00|329.93|327.53|332.04|329.64|332.3|329.9|328.62|326.22|0
1659107100000|2022-07-29 15:05:00|331.77|329.37|330.58|328.18|331.91|329.51|329.4|327|0
1659107400000|2022-07-29 15:10:00|330.72|328.32|331.7|329.3|333.35|330.95|330.45|328.05|0
1659107700000|2022-07-29 15:15:00|331.5|329.1|330.45|328.05|333.09|330.69|330.32|327.92|0
1659108000000|2022-07-29 15:20:00|330.58|328.18|334.41|332.01|334.41|332.01|330.32|327.92|0
1659108300000|2022-07-29 15:25:00|334.54|332.14|334.83|332.43|337.2|334.8|334.01|331.61|0
1659108600000|2022-07-29 15:30:00|335.09|332.69|335.68|333.28|337.01|334.61|324.41|322.01|0
1659108900000|2022-07-29 15:35:00|335.81|333.41|331.83|329.43|335.81|333.41|331.83|329.43|0
1659109200000|2022-07-29 15:40:00|331.69|329.29|328.79|326.39|332.09|329.69|328.79|326.39|0
1659109500000|2022-07-29 15:45:00|328.93|326.53|330.24|327.84|330.24|327.84|328.27|325.87|0
1659109800000|2022-07-29 15:50:00|330.11|327.71|328.4|326|330.9|328.5|328|325.6|0
1659110100000|2022-07-29 15:55:00|328.27|325.87|328.92|326.52|329.45|327.05|327.74|325.34|0
1659110400000|2022-07-29 16:00:00|328.79|326.39|327.87|325.47|329.97|327.57|326.69|324.29|0
1659110700000|2022-07-29 16:05:00|328.13|325.73|331.02|328.62|331.68|329.28|328.13|325.73|0
1659111000000|2022-07-29 16:10:00|330.63|328.23|330.49|328.09|330.89|328.49|328.26|325.86|0
1659111300000|2022-07-29 16:15:00|330.36|327.96|328.12|325.72|330.49|328.09|327.34|324.94|0
1659111600000|2022-07-29 16:20:00|327.99|325.59|328.12|325.72|329.31|326.91|327.47|325.07|0
1659111900000|2022-07-29 16:25:00|328.06|325.66|328.25|325.85|328.91|326.51|327.59|325.19|0
1659112200000|2022-07-29 16:30:00|328.12|325.72|327.59|325.19|328.51|326.11|326.81|324.41|0
1659112500000|2022-07-29 16:35:00|327.72|325.32|326.8|324.4|329.56|327.16|326.54|324.14|0
1659112800000|2022-07-29 16:40:00|326.93|324.53|326.54|324.14|327.85|325.45|326.41|324.01|0
1659113100000|2022-07-29 16:45:00|326.67|324.27|324.84|322.44|326.93|324.53|324.45|322.05|0
1659113400000|2022-07-29 16:50:00|324.97|322.57|322.89|320.49|325.1|322.7|322.89|320.49|0
1659113700000|2022-07-29 16:55:00|322.76|320.36|323.66|321.26|323.93|321.53|322.37|319.97|0
1659114000000|2022-07-29 17:00:00|323.79|321.39|324.96|322.56|325.36|322.96|323.4|321|0
1659114300000|2022-07-29 17:05:00|325.1|322.7|324.92|322.52|325.36|322.96|324.05|321.65|0
1659114600000|2022-07-29 17:10:00|324.79|322.39|324.66|322.26|325.96|323.56|324.14|321.74|0
1659114900000|2022-07-29 17:15:00|324.53|322.13|324.78|322.38|325.18|322.78|324.27|321.87|0
1659115200000|2022-07-29 17:20:00|324.65|322.25|325.17|322.77|325.69|323.29|324.13|321.73|0
1659115500000|2022-07-29 17:25:00|325.3|322.9|326.47|324.07|326.74|324.34|324.91|322.51|0
1659115800000|2022-07-29 17:30:00|326.61|324.21|325.69|323.29|326.61|324.21|324.52|322.12|0
1659116100000|2022-07-29 17:35:00|325.82|323.42|324.26|321.86|326.08|323.68|324.13|321.73|0
1659116400000|2022-07-29 17:40:00|324.13|321.73|323.09|320.69|324.52|322.12|323.09|320.69|0
1659116700000|2022-07-29 17:45:00|323.22|320.82|322.57|320.17|323.47|321.07|322.05|319.65|0
1659117000000|2022-07-29 17:50:00|322.7|320.3|321.14|318.74|322.7|320.3|320.88|318.48|0
1659117300000|2022-07-29 17:55:00|321.01|318.61|322.64|320.24|323.02|320.62|320.37|317.97|0
1659117600000|2022-07-29 18:00:00|322.51|320.11|322.12|319.72|323.8|321.4|321.86|319.46|0
1659117900000|2022-07-29 18:05:00|321.99|319.59|320.57|318.17|321.99|319.59|320.57|318.17|0
1659118200000|2022-07-29 18:10:00|320.7|318.3|320.3|317.9|321.01|318.61|319.72|317.32|0
1659118500000|2022-07-29 18:15:00|320.36|317.96|318.95|316.55|321.01|318.61|318.82|316.42|0
1659118800000|2022-07-29 18:20:00|319.08|316.68|320.18|317.78|320.7|318.3|318.82|316.42|0
1659119100000|2022-07-29 18:25:00|320.31|317.91|319.41|317.01|320.95|318.55|319.22|316.82|0
1659119400000|2022-07-29 18:30:00|319.28|316.88|319.15|316.75|320.18|317.78|319.02|316.62|0
1659119700000|2022-07-29 18:35:00|319.02|316.62|318.51|316.11|319.02|316.62|317.1|314.7|0
1659120000000|2022-07-29 18:40:00|318.89|316.49|319.66|317.26|320.3|317.9|318.51|316.11|0
1659120300000|2022-07-29 18:45:00|319.53|317.13|319.27|316.87|320.17|317.77|318.38|315.98|0
1659120600000|2022-07-29 18:50:00|319.4|317|318.5|316.1|319.79|317.39|318.25|315.85|0
1659120900000|2022-07-29 18:55:00|318.76|316.36|317.99|315.59|319.14|316.74|317.86|315.46|0
1659121200000|2022-07-29 19:00:00|317.73|315.33|315.44|313.04|318.24|315.84|315.44|313.04|0
1659121500000|2022-07-29 19:05:00|315.57|313.17|317.81|315.41|317.94|315.54|315.57|313.17|0
1659121800000|2022-07-29 19:10:00|317.68|315.28|316.66|314.26|318.45|316.05|316.66|314.26|0
1659122100000|2022-07-29 19:15:00|316.53|314.13|316.38|313.98|318.06|315.66|316.12|313.72|0
1659122400000|2022-07-29 19:20:00|316.51|314.11|315.36|312.96|316.89|314.49|315.36|312.96|0
1659122700000|2022-07-29 19:25:00|315.1|312.7|313.71|311.31|315.23|312.83|313.58|311.18|0
1659123000000|2022-07-29 19:30:00|313.83|311.43|312.69|310.29|315.48|313.08|312.69|310.29|0
1659123300000|2022-07-29 19:35:00|312.57|310.17|313.96|311.56|313.96|311.56|312.44|310.04|0
1659123600000|2022-07-29 19:40:00|314.08|311.68|313.57|311.17|314.84|312.44|312.94|310.54|0
1659123900000|2022-07-29 19:45:00|313.83|311.43|313.19|310.79|314.33|311.93|312.56|310.16|0
1659124200000|2022-07-29 19:50:00|312.18|309.78|316.11|313.71|316.11|313.71|312.18|309.78|0
1659124500000|2022-07-29 19:55:00|315.98|313.58|317.89|315.49|318.15|315.75|315.98|313.58|0
1659124800000|2022-07-29 20:00:00|316.36|313.96|317.25|314.85|317.25|314.85|315.85|313.45|0
1659125100000|2022-07-29 20:05:00|317|314.6|318.14|315.74|318.14|315.74|316.74|314.34|0
1659125400000|2022-07-29 20:10:00|318.02|315.62|317.76|315.36|318.14|315.74|317.38|314.98|0
1659313800000|2022-08-01 00:30:00|323.62|320.82|323.62|320.82|323.62|320.82|323.16|320.36|0
1659314100000|2022-08-01 00:35:00|323.75|320.95|324|321.2|324.26|321.46|323.22|320.42|0
1659314400000|2022-08-01 00:40:00|324.13|321.33|323.61|320.81|324.13|321.33|323.22|320.42|0
1659314700000|2022-08-01 00:45:00|323.55|320.75|323.48|320.68|323.61|320.81|323.16|320.36|0
1659315000000|2022-08-01 00:50:00|323.35|320.55|323.48|320.68|323.48|320.68|323.09|320.29|0
1659315300000|2022-08-01 00:55:00|323.41|320.61|323.74|320.94|324.13|321.33|323.41|320.61|0
1659315600000|2022-08-01 01:00:00|323.61|320.81|324.25|321.45|324.25|321.45|323.35|320.55|0
1659315900000|2022-08-01 01:05:00|324.32|321.52|324.51|321.71|324.77|321.97|323.99|321.19|0
1659316200000|2022-08-01 01:10:00|324.64|321.84|323.6|320.8|324.64|321.84|323.34|320.54|0
1659316500000|2022-08-01 01:15:00|323.47|320.67|322.69|319.89|323.86|321.06|322.69|319.89|0
1659316800000|2022-08-01 01:20:00|322.63|319.83|323.46|320.66|323.47|320.67|322.43|319.63|0
1659317100000|2022-08-01 01:25:00|323.33|320.53|322.94|320.14|323.46|320.66|322.81|320.01|0
1659317400000|2022-08-01 01:30:00|323.07|320.27|322.42|319.62|323.98|321.18|322.16|319.36|0
1659317700000|2022-08-01 01:35:00|322.36|319.56|322.29|319.49|322.81|320.01|321.77|318.97|0
1659318000000|2022-08-01 01:40:00|322.42|319.62|322.94|320.14|323.33|320.53|322.03|319.23|0
1659318300000|2022-08-01 01:45:00|323|320.2|323.97|321.17|324.11|321.31|322.94|320.14|0
1659318600000|2022-08-01 01:50:00|324.1|321.3|322.93|320.13|324.1|321.3|322.8|320|0
1659318900000|2022-08-01 01:55:00|323|320.2|322.67|319.87|323.32|320.52|322.15|319.35|0
1659319200000|2022-08-01 02:00:00|322.8|320|323.45|320.65|323.45|320.65|322.54|319.74|0
1659319500000|2022-08-01 02:05:00|323.32|320.52|323.45|320.65|323.58|320.78|323|320.2|0
1659319800000|2022-08-01 02:10:00|323.38|320.58|323.44|320.64|323.96|321.16|323.38|320.58|0
1659320100000|2022-08-01 02:15:00|323.57|320.77|323.7|320.9|323.83|321.03|323.38|320.58|0
1659320400000|2022-08-01 02:20:00|323.57|320.77|323.44|320.64|323.7|320.9|323.44|320.64|0
1659320700000|2022-08-01 02:25:00|323.31|320.51|322.21|319.41|323.44|320.64|322.14|319.34|0
1659321000000|2022-08-01 02:30:00|322.14|319.34|322.66|319.86|322.66|319.86|321.88|319.08|0
1659321300000|2022-08-01 02:35:00|322.53|319.73|323.04|320.24|323.18|320.38|322.53|319.73|0
1659321600000|2022-08-01 02:40:00|322.98|320.18|322.98|320.18|323.17|320.37|322.78|319.98|0
1659321900000|2022-08-01 02:45:00|322.91|320.11|322.65|319.85|322.91|320.11|322.26|319.46|0
1659322200000|2022-08-01 02:50:00|322.72|319.92|322.39|319.59|322.91|320.11|322.39|319.59|0
1659322500000|2022-08-01 02:55:00|322.13|319.33|322.26|319.46|322.45|319.65|321.74|318.94|0
1659322800000|2022-08-01 03:00:00|322.33|319.53|322.9|320.1|322.9|320.1|322.26|319.46|0
1659323100000|2022-08-01 03:05:00|323.03|320.23|323.16|320.36|323.55|320.75|322.77|319.97|0
1659323400000|2022-08-01 03:10:00|323.29|320.49|323.29|320.49|323.55|320.75|322.9|320.1|0
1659323700000|2022-08-01 03:15:00|323.16|320.36|324.59|321.79|324.59|321.79|323.16|320.36|0
1659324000000|2022-08-01 03:20:00|324.72|321.92|325.24|322.44|325.24|322.44|324.72|321.92|0
1659324300000|2022-08-01 03:25:00|325.11|322.31|325.63|322.83|326.02|323.22|324.98|322.18|0
1659324600000|2022-08-01 03:30:00|325.7|322.9|325.36|322.56|325.89|323.09|325.3|322.5|0
1659324900000|2022-08-01 03:35:00|325.5|322.7|325.23|322.43|325.5|322.7|325.23|322.43|0
1659325200000|2022-08-01 03:40:00|325.3|322.5|325.23|322.43|325.36|322.56|325.23|322.43|0
1659325500000|2022-08-01 03:45:00|325.36|322.56|325.88|323.08|325.88|323.08|325.36|322.56|0
1659325800000|2022-08-01 03:50:00|325.75|322.95|325.49|322.69|325.88|323.08|325.36|322.56|0
1659326100000|2022-08-01 03:55:00|325.36|322.56|325.49|322.69|325.49|322.69|325.36|322.56|0
1659326400000|2022-08-01 04:00:00|325.62|322.82|325.35|322.55|325.74|322.94|325.35|322.55|0
1659326700000|2022-08-01 04:05:00|325.22|322.42|325.74|322.94|325.74|322.94|325.22|322.42|0
1659327000000|2022-08-01 04:10:00|325.87|323.07|325.35|322.55|325.87|323.07|325.22|322.42|0
1659327300000|2022-08-01 04:15:00|325.22|322.42|324.56|321.76|325.22|322.42|324.56|321.76|0
1659327600000|2022-08-01 04:20:00|324.5|321.7|324.43|321.63|324.76|321.96|324.43|321.63|0
1659327900000|2022-08-01 04:25:00|324.5|321.7|324.17|321.37|324.69|321.89|324.17|321.37|0
1659328200000|2022-08-01 04:30:00|324.3|321.5|324.43|321.63|324.69|321.89|324.17|321.37|0
1659328500000|2022-08-01 04:35:00|324.3|321.5|325.08|322.28|325.08|322.28|324.3|321.5|0
1659328800000|2022-08-01 04:40:00|324.95|322.15|324.68|321.88|325.08|322.28|324.55|321.75|0
1659329100000|2022-08-01 04:45:00|324.55|321.75|324.94|322.14|324.94|322.14|324.55|321.75|0
1659329400000|2022-08-01 04:50:00|324.81|322.01|324.55|321.75|325.07|322.27|324.55|321.75|0
1659329700000|2022-08-01 04:55:00|324.49|321.69|324.16|321.36|324.55|321.75|324.16|321.36|0
1659330000000|2022-08-01 05:00:00|324.03|321.23|324.42|321.62|324.48|321.68|324.03|321.23|0
1659330300000|2022-08-01 05:05:00|324.55|321.75|324.54|321.74|324.61|321.81|324.15|321.35|0
1659330600000|2022-08-01 05:10:00|324.61|321.81|325.19|322.39|325.45|322.65|324.54|321.74|0
1659330900000|2022-08-01 05:15:00|325.32|322.52|324.93|322.13|325.45|322.65|324.87|322.07|0
1659331200000|2022-08-01 05:20:00|325.06|322.26|325.32|322.52|325.32|322.52|324.74|321.94|0
1659331500000|2022-08-01 05:25:00|325.26|322.46|324.8|322|325.26|322.46|324.6|321.8|0
1659331800000|2022-08-01 05:30:00|324.67|321.87|324.79|321.99|324.8|322|323.88|321.08|0
1659332100000|2022-08-01 05:35:00|324.92|322.12|325.84|323.04|325.84|323.04|324.79|321.99|0
1659332400000|2022-08-01 05:40:00|326.36|323.56|326.62|323.82|326.88|324.08|326.23|323.43|0
1659332700000|2022-08-01 05:45:00|326.69|323.89|325.7|322.9|326.69|323.89|325.7|322.9|0
1659333000000|2022-08-01 05:50:00|325.57|322.77|324.66|321.86|325.7|322.9|324.66|321.86|0
1659333300000|2022-08-01 05:55:00|324.52|321.72|324|321.2|324.72|321.92|324|321.2|0
1659333600000|2022-08-01 06:00:00|323.87|321.07|323.48|320.68|324|321.2|323.35|320.55|0
1659333900000|2022-08-01 06:05:00|323.35|320.55|324|321.2|324|321.2|323.35|320.55|0
1659334200000|2022-08-01 06:10:00|323.87|321.07|323.35|320.55|324.26|321.46|323.35|320.55|0
1659334500000|2022-08-01 06:15:00|323.22|320.42|324.25|321.45|324.32|321.52|323.22|320.42|0
1659334800000|2022-08-01 06:20:00|324.12|321.32|324.77|321.97|324.77|321.97|323.73|320.93|0
1659335100000|2022-08-01 06:25:00|324.64|321.84|323.99|321.19|324.97|322.17|323.99|321.19|0
1659335400000|2022-08-01 06:30:00|324.12|321.32|324.64|321.84|325.16|322.36|324.06|321.26|0
1659335700000|2022-08-01 06:35:00|324.77|321.97|324.77|321.97|325.16|322.36|324.38|321.58|0
1659336000000|2022-08-01 06:40:00|324.64|321.84|324.11|321.31|324.77|321.97|323.85|321.05|0
1659336300000|2022-08-01 06:45:00|323.98|321.18|323.59|320.79|324.11|321.31|323.27|320.47|0
1659336600000|2022-08-01 06:50:00|323.46|320.66|323.46|320.66|323.98|321.18|323.33|320.53|0
1659336900000|2022-08-01 06:55:00|323.53|320.73|323.33|320.53|323.59|320.79|323.14|320.34|0
1659337200000|2022-08-01 07:00:00|322.29|319.49|321.32|318.52|322.81|320.01|321.12|318.32|0
1659337500000|2022-08-01 07:05:00|321.05|318.65|320.92|318.52|321.7|319.3|320.53|318.13|0
1659337800000|2022-08-01 07:10:00|320.99|318.59|321.05|318.65|321.3|318.9|320.21|317.81|0
1659338100000|2022-08-01 07:15:00|320.98|318.58|321.56|319.16|321.95|319.55|320.92|318.52|0
1659338400000|2022-08-01 07:20:00|321.63|319.23|320.78|318.38|321.69|319.29|320.52|318.12|0
1659338700000|2022-08-01 07:25:00|320.65|318.25|321.3|318.9|321.56|319.16|320.59|318.19|0
1659339000000|2022-08-01 07:30:00|321.17|318.77|319.36|316.96|321.17|318.77|318.97|316.57|0
1659339300000|2022-08-01 07:35:00|319.23|316.83|318.46|316.06|319.23|316.83|317.81|315.41|0
1659339600000|2022-08-01 07:40:00|318.58|316.18|318.84|316.44|319.23|316.83|318.07|315.67|0
1659339900000|2022-08-01 07:45:00|318.78|316.38|319.09|316.69|319.22|316.82|318.45|316.05|0
1659340200000|2022-08-01 07:50:00|319.16|316.76|319.8|317.4|320.32|317.92|319.09|316.69|0
1659340500000|2022-08-01 07:55:00|319.74|317.34|319.74|317.34|320.25|317.85|319.35|316.95|0
1659340800000|2022-08-01 08:00:00|319.86|317.46|319.73|317.33|320.12|317.72|319.35|316.95|0
1659341100000|2022-08-01 08:05:00|319.6|317.2|319.09|316.69|319.99|317.59|318.96|316.56|0
1659341400000|2022-08-01 08:10:00|318.96|316.56|319.99|317.59|320.63|318.23|318.06|315.66|0
1659341700000|2022-08-01 08:15:00|320.12|317.72|320.11|317.71|320.25|317.85|319.47|317.07|0
1659342000000|2022-08-01 08:20:00|320.24|317.84|320.76|318.36|320.89|318.49|319.98|317.58|0
1659342300000|2022-08-01 08:25:00|320.63|318.23|320.76|318.36|321.27|318.87|320.63|318.23|0
1659342600000|2022-08-01 08:30:00|320.89|318.49|320.24|317.84|320.89|318.49|320.11|317.71|0
1659342900000|2022-08-01 08:35:00|320.37|317.97|320.88|318.48|321.27|318.87|320.11|317.71|0
1659343200000|2022-08-01 08:40:00|320.75|318.35|321.92|319.52|321.92|319.52|320.75|318.35|0
1659343500000|2022-08-01 08:45:00|321.66|319.26|322.95|320.55|322.95|320.55|321.53|319.13|0
1659343800000|2022-08-01 08:50:00|322.89|320.49|322.76|320.36|323.47|321.07|322.76|320.36|0
1659344100000|2022-08-01 08:55:00|322.82|320.42|322.69|320.29|323.08|320.68|322.63|320.23|0
1659344400000|2022-08-01 09:00:00|322.56|320.16|321.91|319.51|322.82|320.42|321.78|319.38|0
1659344700000|2022-08-01 09:05:00|321.78|319.38|321.78|319.38|322.3|319.9|321.65|319.25|0
1659345000000|2022-08-01 09:10:00|321.71|319.31|320.74|318.34|321.78|319.38|320.48|318.08|0
1659345300000|2022-08-01 09:15:00|320.8|318.4|320.93|318.53|321.25|318.85|320.74|318.34|0
1659345600000|2022-08-01 09:20:00|320.99|318.59|320.73|318.33|321.12|318.72|320.67|318.27|0
1659345900000|2022-08-01 09:25:00|320.6|318.2|321.25|318.85|321.38|318.98|320.34|317.94|0
1659346200000|2022-08-01 09:30:00|321.32|318.92|319.31|316.91|321.32|318.92|319.05|316.65|0
1659346500000|2022-08-01 09:35:00|319.18|316.78|318.86|316.46|319.57|317.17|318.47|316.07|0
1659346800000|2022-08-01 09:40:00|318.92|316.52|319.3|316.9|319.56|317.16|318.79|316.39|0
1659347100000|2022-08-01 09:45:00|319.18|316.78|318.53|316.13|319.5|317.1|318.53|316.13|0
1659347400000|2022-08-01 09:50:00|318.4|316|319.43|317.03|319.43|317.03|318.4|316|0
1659347700000|2022-08-01 09:55:00|319.5|317.1|319.3|316.9|319.56|317.16|318.91|316.51|0
1659348000000|2022-08-01 10:00:00|319.17|316.77|318.52|316.12|319.62|317.22|318.52|316.12|0
1659348300000|2022-08-01 10:05:00|318.4|316|318.72|316.32|319.04|316.64|317.75|315.35|0
1659348600000|2022-08-01 10:10:00|318.65|316.25|319.68|317.28|319.94|317.54|318.65|316.25|0
1659348900000|2022-08-01 10:15:00|319.81|317.41|319.03|316.63|319.94|317.54|318.9|316.5|0
1659349200000|2022-08-01 10:20:00|318.9|316.5|319.55|317.15|320.06|317.66|318.9|316.5|0
1659349500000|2022-08-01 10:25:00|319.61|317.21|319.16|316.76|319.8|317.4|319.16|316.76|0
1659349800000|2022-08-01 10:30:00|319.29|316.89|319.16|316.76|320.13|317.73|319.16|316.76|0
1659350100000|2022-08-01 10:35:00|319.22|316.82|319.41|317.01|319.54|317.14|319.02|316.62|0
1659350400000|2022-08-01 10:40:00|319.54|317.14|319.67|317.27|319.86|317.46|319.28|316.88|0
1659350700000|2022-08-01 10:45:00|319.73|317.33|320.05|317.65|320.18|317.78|319.48|317.08|0
1659351000000|2022-08-01 10:50:00|320.12|317.72|319.79|317.39|320.18|317.78|319.53|317.13|0
1659351300000|2022-08-01 10:55:00|319.73|317.33|319.4|317|320.05|317.65|319.15|316.75|0
1659351600000|2022-08-01 11:00:00|319.21|316.81|319.01|316.61|319.53|317.13|318.89|316.49|0
1659351900000|2022-08-01 11:05:00|319.14|316.74|319.01|316.61|319.27|316.87|318.5|316.1|0
1659352200000|2022-08-01 11:10:00|318.88|316.48|317.98|315.58|319.21|316.81|317.66|315.26|0
1659352500000|2022-08-01 11:15:00|317.85|315.45|318.05|315.65|318.37|315.97|317.72|315.32|0
1659352800000|2022-08-01 11:20:00|317.98|315.58|318.1|315.7|318.23|315.83|317.34|314.94|0
1659353100000|2022-08-01 11:25:00|318.04|315.64|317.39|314.99|318.1|315.7|316.87|314.47|0
1659353400000|2022-08-01 11:30:00|317.13|314.73|318.03|315.63|318.16|315.76|317.07|314.67|0
1659353700000|2022-08-01 11:35:00|317.96|315.56|317.64|315.24|318.16|315.76|317.64|315.24|0
1659354000000|2022-08-01 11:40:00|317.51|315.11|316.29|313.89|317.51|315.11|315.33|312.93|0
1659354300000|2022-08-01 11:45:00|316.35|313.95|315.58|313.18|316.35|313.95|314.43|312.03|0
1659354600000|2022-08-01 11:50:00|315.65|313.25|316.48|314.08|316.48|314.08|315.58|313.18|0
1659354900000|2022-08-01 11:55:00|316.73|314.33|317.24|314.84|317.5|315.1|316.73|314.33|0
1659355200000|2022-08-01 12:00:00|317.37|314.97|318.53|316.13|318.53|316.13|317.24|314.84|0
1659355500000|2022-08-01 12:05:00|318.6|316.2|319.95|317.55|320.47|318.07|318.6|316.2|0
1659355800000|2022-08-01 12:10:00|319.82|317.42|320.33|317.93|320.85|318.45|319.69|317.29|0
1659356100000|2022-08-01 12:15:00|320.46|318.06|320.85|318.45|320.98|318.58|320.07|317.67|0
1659356400000|2022-08-01 12:20:00|320.72|318.32|321.37|318.97|321.63|319.23|320.59|318.19|0
1659356700000|2022-08-01 12:25:00|321.24|318.84|321.75|319.35|322.92|320.52|321.24|318.84|0
1659357000000|2022-08-01 12:30:00|321.88|319.48|322.27|319.87|322.73|320.33|320.84|318.44|0
1659357300000|2022-08-01 12:35:00|322.4|320|322.79|320.39|323.18|320.78|322.14|319.74|0
1659357600000|2022-08-01 12:40:00|322.92|320.52|322.92|320.52|324.09|321.69|322.79|320.39|0
1659357900000|2022-08-01 12:45:00|322.85|320.45|325.26|322.86|325.66|323.26|322.79|320.39|0
1659358200000|2022-08-01 12:50:00|325.13|322.73|327.75|325.35|328.01|325.61|324.35|321.95|0
1659358500000|2022-08-01 12:55:00|327.88|325.48|328.01|325.61|328.01|325.61|326.83|324.43|0
1659358800000|2022-08-01 13:00:00|328.28|325.88|331.05|328.65|331.84|329.44|327.88|325.48|0
1659359100000|2022-08-01 13:05:00|330.91|328.51|327.88|325.48|330.91|328.51|327.88|325.48|0
1659359400000|2022-08-01 13:10:00|327.81|325.41|327.48|325.08|328.67|326.27|327.48|325.08|0
1659359700000|2022-08-01 13:15:00|327.61|325.21|329.85|327.45|330.11|327.71|327.48|325.08|0
1659360000000|2022-08-01 13:20:00|329.98|327.58|328.13|325.73|330.51|328.11|328.07|325.67|0
1659360300000|2022-08-01 13:25:00|328.2|325.8|329.58|327.18|330.11|327.71|328|325.6|0
1659360600000|2022-08-01 13:30:00|329.19|326.79|330.89|328.49|333.42|331.02|327.21|324.81|0
1659360900000|2022-08-01 13:35:00|331.28|328.88|327.99|325.59|331.28|328.88|327.73|325.33|0
1659361200000|2022-08-01 13:40:00|327.73|325.33|324.07|321.67|328.78|326.38|322.9|320.5|0
1659361500000|2022-08-01 13:45:00|324.2|321.8|323.94|321.54|325.76|323.36|322.77|320.37|0
1659361800000|2022-08-01 13:50:00|323.81|321.41|318.89|316.49|324.46|322.06|317.99|315.59|0
1659362100000|2022-08-01 13:55:00|319.02|316.62|319.6|317.2|319.92|317.52|316.83|314.43|0
1659362400000|2022-08-01 14:00:00|319.85|317.45|317.86|315.46|321.86|319.46|315.68|313.28|0
1659362700000|2022-08-01 14:05:00|318.11|315.71|313.64|311.24|318.11|315.71|311.36|308.96|0
1659363000000|2022-08-01 14:10:00|313.83|311.43|313.12|310.72|317.2|314.8|311.47|309.07|0
1659363300000|2022-08-01 14:15:00|312.86|310.46|319.9|317.5|319.9|317.5|312.61|310.21|0
1659363600000|2022-08-01 14:20:00|320.03|317.63|319.9|317.5|322.23|319.83|318.87|316.47|0
1659363900000|2022-08-01 14:25:00|320.16|317.76|323.92|321.52|325.22|322.82|319.9|317.5|0
1659364200000|2022-08-01 14:30:00|323.66|321.26|322.1|319.7|323.66|321.26|320.54|318.14|0
1659364500000|2022-08-01 14:35:00|321.97|319.57|319.38|316.98|322.62|320.22|319.38|316.98|0
1659364800000|2022-08-01 14:40:00|319.12|316.72|315.14|312.74|319.12|316.72|314.76|312.36|0
1659365100000|2022-08-01 14:45:00|314.89|312.49|312.21|309.81|315.53|313.13|311.33|308.93|0
1659365400000|2022-08-01 14:50:00|312.09|309.69|309.18|306.78|312.09|309.69|308.42|306.02|0
1659365700000|2022-08-01 14:55:00|309.3|306.9|310.06|307.66|310.69|308.29|309.3|306.9|0
1659366000000|2022-08-01 15:00:00|309.81|307.41|311.83|309.43|312.21|309.81|308.17|305.77|0
1659366300000|2022-08-01 15:05:00|311.7|309.3|312.84|310.44|313.99|311.59|311.57|309.17|0
1659366600000|2022-08-01 15:10:00|312.59|310.19|310.43|308.03|313.22|310.82|310.3|307.9|0
1659366900000|2022-08-01 15:15:00|310.3|307.9|316.92|314.52|316.92|314.52|310.3|307.9|0
1659367200000|2022-08-01 15:20:00|317.18|314.78|311.82|309.42|317.69|315.29|311.44|309.04|0
1659367500000|2022-08-01 15:25:00|311.88|309.48|310.68|308.28|312.58|310.18|309.48|307.08|0
1659367800000|2022-08-01 15:30:00|310.8|308.4|313.97|311.57|314.81|312.41|310.68|308.28|0
1659368100000|2022-08-01 15:35:00|313.72|311.32|313.72|311.32|315.12|312.72|313.08|310.68|0
1659368400000|2022-08-01 15:40:00|313.85|311.45|311.18|308.78|314.35|311.95|311.18|308.78|0
1659368700000|2022-08-01 15:45:00|311.3|308.9|308.9|306.5|312.19|309.79|308.9|306.5|0
1659369000000|2022-08-01 15:50:00|309.03|306.63|310.54|308.14|310.54|308.14|308.52|306.12|0
1659369300000|2022-08-01 15:55:00|310.41|308.01|311.8|309.4|311.81|309.41|310.41|308.01|0
1659369600000|2022-08-01 16:00:00|311.68|309.28|313.45|311.05|313.96|311.56|311.04|308.64|0
1659369900000|2022-08-01 16:05:00|313.2|310.8|314.85|312.45|314.85|312.45|312.56|310.16|0
1659370200000|2022-08-01 16:10:00|314.73|312.33|317.54|315.14|318.95|316.55|313.45|311.05|0
1659370500000|2022-08-01 16:15:00|317.41|315.01|316.38|313.98|318.31|315.91|316.13|313.73|0
1659370800000|2022-08-01 16:20:00|316.51|314.11|314.72|312.32|316.77|314.37|313.83|311.43|0
1659371100000|2022-08-01 16:25:00|314.85|312.45|314.59|312.19|315.04|312.64|313.7|311.3|0
1659371400000|2022-08-01 16:30:00|314.46|312.06|314.71|312.31|316.38|313.98|314.33|311.93|0
1659371700000|2022-08-01 16:35:00|314.59|312.19|315.48|313.08|316.76|314.36|314.46|312.06|0
1659372000000|2022-08-01 16:40:00|315.73|313.33|315.48|313.08|317.27|314.87|315.1|312.7|0
1659372300000|2022-08-01 16:45:00|315.35|312.95|315.6|313.2|316.11|313.71|313.18|310.78|0
1659372600000|2022-08-01 16:50:00|315.35|312.95|316.37|313.97|316.69|314.29|315.22|312.82|0
1659372900000|2022-08-01 16:55:00|316.5|314.1|315.98|313.58|318.29|315.89|315.85|313.45|0
1659373200000|2022-08-01 17:00:00|316.24|313.84|321.39|318.99|321.65|319.25|315.98|313.58|0
1659373500000|2022-08-01 17:05:00|321.26|318.86|318.29|315.89|322.03|319.63|317.65|315.25|0
1659373800000|2022-08-01 17:10:00|318.42|316.02|317.77|315.37|320.22|317.82|317.64|315.24|0
1659374100000|2022-08-01 17:15:00|317.39|314.99|321.9|319.5|322.03|319.63|316.87|314.47|0
1659374400000|2022-08-01 17:20:00|321.77|319.37|321.9|319.5|323.46|321.06|320.34|317.94|0
1659374700000|2022-08-01 17:25:00|321.64|319.24|324.76|322.36|324.89|322.49|321.57|319.17|0
1659375000000|2022-08-01 17:30:00|325.02|322.62|326.85|324.45|326.85|324.45|323.58|321.18|0
1659375300000|2022-08-01 17:35:00|326.71|324.31|325.67|323.27|327.11|324.71|324.88|322.48|0
1659375600000|2022-08-01 17:40:00|325.54|323.14|327.1|324.7|328.29|325.89|325.01|322.61|0
1659375900000|2022-08-01 17:45:00|327.3|324.9|327.76|325.36|330.52|328.12|327.23|324.83|0
1659376200000|2022-08-01 17:50:00|328.02|325.62|328.15|325.75|329.99|327.59|327.63|325.23|0
1659376500000|2022-08-01 17:55:00|328.41|326.01|328.14|325.74|329.47|327.07|324.36|321.96|0
1659376800000|2022-08-01 18:00:00|328.01|325.61|329.71|327.31|332.07|329.67|328.01|325.61|0
1659377100000|2022-08-01 18:05:00|329.84|327.44|328.14|325.74|331.02|328.62|328.01|325.61|0
1659377400000|2022-08-01 18:10:00|328.66|326.26|325.79|323.39|329.97|327.57|325.66|323.26|0
1659377700000|2022-08-01 18:15:00|325.53|323.13|327.74|325.34|328.39|325.99|324.49|322.09|0
1659378000000|2022-08-01 18:20:00|327.61|325.21|325.79|323.39|328.79|326.39|325.79|323.39|0
1659378300000|2022-08-01 18:25:00|325.92|323.52|326.31|323.91|327.74|325.34|325.66|323.26|0
1659378600000|2022-08-01 18:30:00|326.44|324.04|325.65|323.25|326.82|324.42|325.01|322.61|0
1659378900000|2022-08-01 18:35:00|325.52|323.12|324.61|322.21|325.65|323.25|324.23|321.83|0
1659379200000|2022-08-01 18:40:00|324.49|322.09|327.34|324.94|327.34|324.94|323.84|321.44|0
1659379500000|2022-08-01 18:45:00|327.21|324.81|326.56|324.16|328.12|325.72|325.91|323.51|0
1659379800000|2022-08-01 18:50:00|327.21|324.81|324.87|322.47|328.38|325.98|324.35|321.95|0
1659380100000|2022-08-01 18:55:00|324.61|322.21|320.99|318.59|324.74|322.34|319.33|316.93|0
1659380400000|2022-08-01 19:00:00|320.87|318.47|322.86|320.46|324.17|321.77|320.61|318.21|0
1659380700000|2022-08-01 19:05:00|322.73|320.33|320.41|318.01|323.7|321.3|319.9|317.5|0
1659381000000|2022-08-01 19:10:00|320.54|318.14|319.77|317.37|322.08|319.68|319.64|317.24|0
1659381300000|2022-08-01 19:15:00|319.51|317.11|320.67|318.27|320.92|318.52|318.62|316.22|0
1659381600000|2022-08-01 19:20:00|320.79|318.39|324.01|321.61|324.27|321.87|320.79|318.39|0
1659381900000|2022-08-01 19:25:00|324.27|321.87|324.27|321.87|325.18|322.78|323.75|321.35|0
1659382200000|2022-08-01 19:30:00|324.53|322.13|323.36|320.96|325.31|322.91|322.98|320.58|0
1659382500000|2022-08-01 19:35:00|323.49|321.09|323.36|320.96|324.53|322.13|323.1|320.7|0
1659382800000|2022-08-01 19:40:00|323.23|320.83|324.52|322.12|324.85|322.45|321.17|318.77|0
1659383100000|2022-08-01 19:45:00|324.78|322.38|322.58|320.18|325.04|322.64|321.68|319.28|0
1659383400000|2022-08-01 19:50:00|320.52|318.12|324.52|322.12|324.65|322.25|320.52|318.12|0
1659383700000|2022-08-01 19:55:00|324.78|322.38|324.78|322.38|325.81|323.41|323.1|320.7|0
1659384000000|2022-08-01 20:00:00|324.26|321.86|323.35|320.95|325.42|323.02|322.71|320.31|0
1659384300000|2022-08-01 20:05:00|323.22|320.82|323.61|321.21|323.74|321.34|322.83|320.43|0
1659384600000|2022-08-01 20:10:00|323.48|321.08|323.09|320.69|323.48|321.08|322.7|320.3|0
1659384900000|2022-08-01 20:15:00|323.42|320.62|324.45|321.65|324.84|322.04|323.42|320.62|0
1659385200000|2022-08-01 20:20:00|324.58|321.78|324.32|321.52|324.84|322.04|324.19|321.39|0
1659385500000|2022-08-01 20:25:00|324.19|321.39|324.06|321.26|324.19|321.39|323.61|320.81|0
1659385800000|2022-08-01 20:30:00|323.93|321.13|324.06|321.26|324.06|321.26|323.8|321|0
1659386100000|2022-08-01 20:35:00|324.05|321.25|323.67|320.87|324.05|321.25|323.67|320.87|0
1659386400000|2022-08-01 20:40:00|323.54|320.74|323.66|320.86|323.67|320.87|323.53|320.73|0
1659386700000|2022-08-01 20:45:00|323.53|320.73|323.66|320.86|323.66|320.86|323.47|320.67|0
1659387000000|2022-08-01 20:50:00|323.73|320.93|323.66|320.86|323.79|320.99|323.53|320.73|0
1659387300000|2022-08-01 20:55:00|323.53|320.73|322.95|320.15|323.66|320.86|322.95|320.15|0
1659387600000|2022-08-01 21:00:00|322.98|320.18|323.48|320.68|323.48|320.68|322.98|320.18|0
1659387900000|2022-08-01 21:05:00|323.51|320.71|323.71|320.91|323.82|321.02|323.41|320.61|0
1659388200000|2022-08-01 21:10:00|323.75|320.95|323.88|321.08|324.07|321.27|323.65|320.85|0
1659388500000|2022-08-01 21:15:00|323.84|321.04|324.08|321.28|324.22|321.42|323.71|320.91|0
1659388800000|2022-08-01 21:20:00|324.07|321.27|324.27|321.47|324.35|321.55|323.95|321.15|0
1659389100000|2022-08-01 21:25:00|324.22|321.42|324.25|321.45|324.35|321.55|324.04|321.24|0
1659389400000|2022-08-01 21:30:00|324.18|321.38|324.44|321.64|324.48|321.68|324.04|321.24|0
1659389700000|2022-08-01 21:35:00|324.48|321.68|324.51|321.71|324.68|321.88|324.27|321.47|0
1659390000000|2022-08-01 21:40:00|324.47|321.67|324.11|321.31|324.47|321.67|324.09|321.29|0
1659390300000|2022-08-01 21:45:00|324.09|321.29|324.4|321.6|324.53|321.73|323.94|321.14|0
1659390600000|2022-08-01 21:50:00|324.43|321.63|324.15|321.35|324.43|321.63|324.07|321.27|0
1659390900000|2022-08-01 21:55:00|324.17|321.37|324.49|321.69|324.49|321.69|324.15|321.35|0
1659391200000|2022-08-01 22:00:00|323.96|321.16|325.57|322.77|325.77|322.97|323.96|321.16|0
1659391500000|2022-08-01 22:05:00|325.7|322.9|326.48|323.68|326.61|323.81|325.18|322.38|0
1659391800000|2022-08-01 22:10:00|326.29|323.49|325.83|323.03|326.48|323.68|325.83|323.03|0
1659392100000|2022-08-01 22:15:00|325.7|322.9|326.35|323.55|326.35|323.55|325.18|322.38|0
1659392400000|2022-08-01 22:20:00|326.28|323.48|326.34|323.54|326.86|324.06|326.21|323.41|0
1659392700000|2022-08-01 22:25:00|326.47|323.67|326.47|323.67|326.86|324.06|326.47|323.67|0
1659393000000|2022-08-01 22:30:00|326.21|323.41|326.47|323.67|326.54|323.74|325.56|322.76|0
1659393300000|2022-08-01 22:35:00|326.6|323.8|325.69|322.89|326.93|324.13|325.56|322.76|0
1659393600000|2022-08-01 22:40:00|325.63|322.83|325.82|323.02|326.21|323.41|325.3|322.5|0
1659393900000|2022-08-01 22:45:00|325.69|322.89|325.42|322.62|325.69|322.89|325.17|322.37|0
1659394200000|2022-08-01 22:50:00|325.29|322.49|325.29|322.49|325.49|322.69|325.29|322.49|0
1659394500000|2022-08-01 22:55:00|325.16|322.36|325.42|322.62|325.42|322.62|324.77|321.97|0
1659394800000|2022-08-01 23:00:00|325.55|322.75|324.64|321.84|325.75|322.95|324.25|321.45|0
1659395100000|2022-08-01 23:05:00|324.77|321.97|324.12|321.32|325.16|322.36|323.6|320.8|0
1659395400000|2022-08-01 23:10:00|324.25|321.45|324.12|321.32|324.51|321.71|323.86|321.06|0
1659395700000|2022-08-01 23:15:00|324.19|321.39|325.41|322.61|325.54|322.74|324.19|321.39|0
1659396000000|2022-08-01 23:20:00|325.28|322.48|325.41|322.61|325.54|322.74|325.15|322.35|0
1659396300000|2022-08-01 23:25:00|325.54|322.74|326.45|323.65|326.45|323.65|325.54|322.74|0
1659396600000|2022-08-01 23:30:00|326.58|323.78|326.83|324.03|327.36|324.56|326.58|323.78|0
1659396900000|2022-08-01 23:35:00|326.7|323.9|326.44|323.64|326.9|324.1|326.44|323.64|0
1659397200000|2022-08-01 23:40:00|326.31|323.51|326.7|323.9|326.9|324.1|325.92|323.12|0
1659397500000|2022-08-01 23:45:00|326.44|323.64|327.35|324.55|327.87|325.07|326.05|323.25|0
1659397800000|2022-08-01 23:50:00|327.61|324.81|327.35|324.55|327.74|324.94|326.57|323.77|0
1659398100000|2022-08-01 23:55:00|327.28|324.48|327.74|324.94|328|325.2|326.56|323.76|0
1659398400000|2022-08-02 00:00:00|327.47|324.67|328.39|325.59|328.52|325.72|326.95|324.15|0
1659398700000|2022-08-02 00:05:00|328.52|325.72|328.51|325.71|329.17|326.37|328.39|325.59|0
1659399000000|2022-08-02 00:10:00|328.64|325.84|327.99|325.19|329.04|326.24|327.73|324.93|0
1659399300000|2022-08-02 00:15:00|328.12|325.32|329.42|326.62|329.69|326.89|327.73|324.93|0
1659399600000|2022-08-02 00:20:00|329.36|326.56|329.68|326.88|330.34|327.54|329.16|326.36|0
1659399900000|2022-08-02 00:25:00|329.82|327.02|329.81|327.01|330.6|327.8|329.68|326.88|0
1659400200000|2022-08-02 00:30:00|329.75|326.95|330.07|327.27|330.2|327.4|329.42|326.62|0
1659400500000|2022-08-02 00:35:00|329.94|327.14|330.07|327.27|330.34|327.54|329.55|326.75|0
1659400800000|2022-08-02 00:40:00|330.01|327.21|329.81|327.01|330.73|327.93|329.81|327.01|0
1659401100000|2022-08-02 00:45:00|329.94|327.14|330.46|327.66|330.59|327.79|329.81|327.01|0
1659401400000|2022-08-02 00:50:00|330.53|327.73|330.98|328.18|331.9|329.1|330.53|327.73|0
1659401700000|2022-08-02 00:55:00|331.25|328.45|331.9|329.1|331.97|329.17|331.24|328.44|0
1659402000000|2022-08-02 01:00:00|332.03|329.23|331.77|328.97|332.56|329.76|331.24|328.44|0
1659402300000|2022-08-02 01:05:00|331.9|329.1|331.77|328.97|331.9|329.1|331.37|328.57|0
1659402600000|2022-08-02 01:10:00|331.7|328.9|332.29|329.49|332.42|329.62|331.63|328.83|0
1659402900000|2022-08-02 01:15:00|332.42|329.62|331.37|328.57|332.81|330.01|331.37|328.57|0
1659403200000|2022-08-02 01:20:00|331.24|328.44|331.23|328.43|332.02|329.22|330.71|327.91|0
1659403500000|2022-08-02 01:25:00|331.5|328.7|332.41|329.61|332.68|329.88|331.17|328.37|0
1659403800000|2022-08-02 01:30:00|332.48|329.68|334.13|331.33|334.26|331.46|332.28|329.48|0
1659404100000|2022-08-02 01:35:00|334.39|331.59|335.18|332.38|335.45|332.65|333.6|330.8|0
1659404400000|2022-08-02 01:40:00|335.32|332.52|334.78|331.98|335.45|332.65|334.65|331.85|0
1659404700000|2022-08-02 01:45:00|334.92|332.12|334.78|331.98|334.92|332.12|334.12|331.32|0
1659405000000|2022-08-02 01:50:00|334.72|331.92|333.72|330.92|334.78|331.98|333.33|330.53|0
1659405300000|2022-08-02 01:55:00|333.59|330.79|333.46|330.66|334.38|331.58|333.46|330.66|0
1659405600000|2022-08-02 02:00:00|333.59|330.79|333.98|331.18|334.25|331.45|332.93|330.13|0
1659405900000|2022-08-02 02:05:00|333.85|331.05|333.72|330.92|333.98|331.18|333.06|330.26|0
1659406200000|2022-08-02 02:10:00|333.79|330.99|334.05|331.25|334.51|331.71|333.79|330.99|0
1659406500000|2022-08-02 02:15:00|334.11|331.31|335.03|332.23|335.1|332.3|334.11|331.31|0
1659406800000|2022-08-02 02:20:00|335.17|332.37|335.76|332.96|335.96|333.16|335.1|332.3|0
1659407100000|2022-08-02 02:25:00|335.7|332.9|336.36|333.56|336.89|334.09|335.7|332.9|0
1659407400000|2022-08-02 02:30:00|336.22|333.42|335.56|332.76|336.36|333.56|335.43|332.63|0
1659407700000|2022-08-02 02:35:00|335.69|332.89|335.29|332.49|335.69|332.89|335.03|332.23|0
1659408000000|2022-08-02 02:40:00|335.16|332.36|335.69|332.89|335.69|332.89|335.03|332.23|0
1659408300000|2022-08-02 02:45:00|335.62|332.82|335.15|332.35|335.69|332.89|335.02|332.22|0
1659408600000|2022-08-02 02:50:00|335.29|332.49|335.15|332.35|335.68|332.88|335.02|332.22|0
1659408900000|2022-08-02 02:55:00|335.29|332.49|333.76|330.96|335.42|332.62|333.76|330.96|0
1659409200000|2022-08-02 03:00:00|333.83|331.03|333.76|330.96|334.09|331.29|333.56|330.76|0
1659409500000|2022-08-02 03:05:00|333.69|330.89|333.82|331.02|334.49|331.69|333.69|330.89|0
1659409800000|2022-08-02 03:10:00|333.96|331.16|333.23|330.43|334.22|331.42|333.16|330.36|0
1659410100000|2022-08-02 03:15:00|333.29|330.49|333.62|330.82|333.82|331.02|333.29|330.49|0
1659410400000|2022-08-02 03:20:00|333.69|330.89|333.55|330.75|333.82|331.02|333.42|330.62|0
1659410700000|2022-08-02 03:25:00|333.42|330.62|333.16|330.36|333.55|330.75|333.02|330.22|0
1659411000000|2022-08-02 03:30:00|333.29|330.49|331.84|329.04|333.29|330.49|331.84|329.04|0
1659411300000|2022-08-02 03:35:00|331.97|329.17|332.03|329.23|332.36|329.56|331.84|329.04|0
1659411600000|2022-08-02 03:40:00|332.1|329.3|331.83|329.03|332.1|329.3|331.31|328.51|0
1659411900000|2022-08-02 03:45:00|331.7|328.9|332.22|329.42|332.43|329.63|331.7|328.9|0
1659412200000|2022-08-02 03:50:00|332.29|329.49|332.35|329.55|332.62|329.82|332.16|329.36|0
1659412500000|2022-08-02 03:55:00|332.22|329.42|332.88|330.08|333.14|330.34|332.22|329.42|0
1659412800000|2022-08-02 04:00:00|332.82|330.02|333.14|330.34|333.27|330.47|332.75|329.95|0
1659413100000|2022-08-02 04:05:00|333.27|330.47|332.61|329.81|333.27|330.47|332.35|329.55|0
1659413400000|2022-08-02 04:10:00|332.48|329.68|332.61|329.81|332.81|330.01|332.35|329.55|0
1659413700000|2022-08-02 04:15:00|332.55|329.75|333.13|330.33|333.13|330.33|332.55|329.75|0
1659414000000|2022-08-02 04:20:00|333|330.2|333.4|330.6|333.66|330.86|333|330.2|0
1659414300000|2022-08-02 04:25:00|333.53|330.73|333.46|330.66|333.79|330.99|333.26|330.46|0
1659414600000|2022-08-02 04:30:00|333.53|330.73|333.39|330.59|334.05|331.25|333|330.2|0
1659414900000|2022-08-02 04:35:00|333.26|330.46|333.65|330.85|333.79|330.99|333.26|330.46|0
1659415200000|2022-08-02 04:40:00|333.79|330.99|333.92|331.12|334.05|331.25|333.52|330.72|0
1659415500000|2022-08-02 04:45:00|333.85|331.05|333.52|330.72|333.92|331.12|333.39|330.59|0
1659415800000|2022-08-02 04:50:00|333.45|330.65|333.78|330.98|334.05|331.25|333.39|330.59|0
1659416100000|2022-08-02 04:55:00|333.85|331.05|333.12|330.32|333.91|331.11|333.12|330.32|0
1659416400000|2022-08-02 05:00:00|333.25|330.45|332.53|329.73|333.25|330.45|332.19|329.39|0
1659416700000|2022-08-02 05:05:00|332.46|329.66|332.32|329.52|332.46|329.66|331.53|328.73|0
1659417000000|2022-08-02 05:10:00|332.39|329.59|332.06|329.26|332.58|329.78|332.06|329.26|0
1659417300000|2022-08-02 05:15:00|331.93|329.13|333.64|330.84|333.71|330.91|331.79|328.99|0
1659417600000|2022-08-02 05:20:00|333.77|330.97|333.11|330.31|333.9|331.1|332.84|330.04|0
1659417900000|2022-08-02 05:25:00|333.24|330.44|333.9|331.1|334.03|331.23|332.71|329.91|0
1659418200000|2022-08-02 05:30:00|333.97|331.17|334.82|332.02|335.09|332.29|333.63|330.83|0
1659418500000|2022-08-02 05:35:00|334.69|331.89|335.22|332.42|335.62|332.82|334.56|331.76|0
1659418800000|2022-08-02 05:40:00|335.08|332.28|334.95|332.15|335.08|332.28|334.55|331.75|0
1659419100000|2022-08-02 05:45:00|335.02|332.22|334.29|331.49|335.08|332.28|334.02|331.22|0
1659419400000|2022-08-02 05:50:00|334.15|331.35|334.42|331.62|334.68|331.88|334.15|331.35|0
1659419700000|2022-08-02 05:55:00|334.28|331.48|334.68|331.88|335.21|332.41|334.28|331.48|0
1659420000000|2022-08-02 06:00:00|334.81|332.01|335.96|333.16|336.22|333.42|333.22|330.42|0
1659420300000|2022-08-02 06:05:00|335.83|333.03|336.09|333.29|336.09|333.29|335.3|332.5|0
1659420600000|2022-08-02 06:10:00|336.22|333.42|335.56|332.76|336.22|333.42|335.3|332.5|0
1659420900000|2022-08-02 06:15:00|335.5|332.7|335.16|332.36|335.82|333.02|334.9|332.1|0
1659421200000|2022-08-02 06:20:00|335.03|332.23|336.08|333.28|337.27|334.47|334.9|332.1|0
1659421500000|2022-08-02 06:25:00|335.95|333.15|336.02|333.22|336.61|333.81|335.82|333.02|0
1659421800000|2022-08-02 06:30:00|335.95|333.15|337.27|334.47|337.53|334.73|335.55|332.75|0
1659422100000|2022-08-02 06:35:00|337.4|334.6|337.4|334.6|337.79|334.99|336.87|334.07|0
1659422400000|2022-08-02 06:40:00|337.53|334.73|337.13|334.33|337.92|335.12|337|334.2|0
1659422700000|2022-08-02 06:45:00|337.07|334.27|336.6|333.8|337.26|334.46|336.34|333.54|0
1659423000000|2022-08-02 06:50:00|336.73|333.93|337.12|334.32|337.52|334.72|336.47|333.67|0
1659423300000|2022-08-02 06:55:00|337.06|334.26|336.59|333.79|337.19|334.39|336.46|333.66|0
1659423600000|2022-08-02 07:00:00|336.46|333.66|337.91|335.11|338.18|335.38|335.8|333|0
1659423900000|2022-08-02 07:05:00|337.71|335.31|340.43|338.03|341.96|339.56|337.58|335.18|0
1659424200000|2022-08-02 07:10:00|340.36|337.96|340.9|338.5|341.16|338.76|339.5|337.1|0
1659424500000|2022-08-02 07:15:00|340.96|338.56|341.29|338.89|343.56|341.16|340.76|338.36|0
1659424800000|2022-08-02 07:20:00|341.56|339.16|340.36|337.96|342.36|339.96|339.83|337.43|0
1659425100000|2022-08-02 07:25:00|340.23|337.83|340.03|337.63|341.29|338.89|339.96|337.56|0
1659425400000|2022-08-02 07:30:00|340.22|337.82|340|337.6|342|339.6|339.87|337.47|0
1659425700000|2022-08-02 07:35:00|339.87|337.47|337.74|335.34|340.4|338|337.35|334.95|0
1659426000000|2022-08-02 07:40:00|337.88|335.48|338.01|335.61|338.01|335.61|336.95|334.55|0
1659426300000|2022-08-02 07:45:00|337.87|335.47|336.68|334.28|337.87|335.47|336.28|333.88|0
1659426600000|2022-08-02 07:50:00|336.55|334.15|337.08|334.68|337.14|334.74|335.76|333.36|0
1659426900000|2022-08-02 07:55:00|336.94|334.54|337.73|335.33|337.87|335.47|336.28|333.88|0
1659427200000|2022-08-02 08:00:00|337.87|335.47|337.34|334.94|338|335.6|336.41|334.01|0
1659427500000|2022-08-02 08:05:00|337.4|335|337.4|335|337.93|335.53|334.07|331.67|0
1659427800000|2022-08-02 08:10:00|337.33|334.93|338.92|336.52|339.18|336.78|337.33|334.93|0
1659428100000|2022-08-02 08:15:00|338.78|336.38|340.04|337.64|340.24|337.84|338.72|336.32|0
1659428400000|2022-08-02 08:20:00|340.24|337.84|336.91|334.51|340.51|338.11|336.91|334.51|0
1659428700000|2022-08-02 08:25:00|336.84|334.44|336.84|334.44|337.5|335.1|336.44|334.04|0
1659429000000|2022-08-02 08:30:00|336.71|334.31|337.5|335.1|337.9|335.5|336.44|334.04|0
1659429300000|2022-08-02 08:35:00|337.76|335.36|339.76|337.36|339.89|337.49|337.76|335.36|0
1659429600000|2022-08-02 08:40:00|339.89|337.49|341.01|338.61|341.01|338.61|339.43|337.03|0
1659429900000|2022-08-02 08:45:00|340.88|338.48|341.14|338.74|342.01|339.61|340.74|338.34|0
1659430200000|2022-08-02 08:50:00|341.41|339.01|340.47|338.07|341.54|339.14|340.21|337.81|0
1659430500000|2022-08-02 08:55:00|340.34|337.94|340.21|337.81|340.74|338.34|340.07|337.67|0
1659430800000|2022-08-02 09:00:00|340.27|337.87|339.74|337.34|340.74|338.34|339.41|337.01|0
1659431100000|2022-08-02 09:05:00|339.67|337.27|339.8|337.4|340.14|337.74|339.54|337.14|0
1659431400000|2022-08-02 09:10:00|339.67|337.27|339.27|336.87|340.2|337.8|339.2|336.8|0
1659431700000|2022-08-02 09:15:00|339.4|337|338.87|336.47|339.4|337|338.74|336.34|0
1659432000000|2022-08-02 09:20:00|338.74|336.34|340.2|337.8|340.2|337.8|338.74|336.34|0
1659432300000|2022-08-02 09:25:00|340.33|337.93|340.06|337.66|341.06|338.66|340|337.6|0
1659432600000|2022-08-02 09:30:00|339.93|337.53|340.7|338.3|342.33|339.93|339.53|337.13|0
1659432900000|2022-08-02 09:35:00|340.77|338.37|340.67|338.27|340.77|338.37|339.47|337.07|0
1659433200000|2022-08-02 09:40:00|340.6|338.2|339.33|336.93|340.6|338.2|339.06|336.66|0
1659433500000|2022-08-02 09:45:00|339.4|337|339.66|337.26|340.13|337.73|339.4|337|0
1659433800000|2022-08-02 09:50:00|339.73|337.33|341.73|339.33|341.86|339.46|339.59|337.19|0
1659434100000|2022-08-02 09:55:00|341.6|339.2|342.26|339.86|342.4|340|341.26|338.86|0
1659434400000|2022-08-02 10:00:00|342.13|339.73|341.99|339.59|342.13|339.73|341.06|338.66|0
1659434700000|2022-08-02 10:05:00|342.13|339.73|342.26|339.86|342.93|340.53|342.12|339.72|0
1659435000000|2022-08-02 10:10:00|342.33|339.93|341.32|338.92|342.53|340.13|341.32|338.92|0
1659435300000|2022-08-02 10:15:00|341.52|339.12|343.6|341.2|344.94|342.54|341.32|338.92|0
1659435600000|2022-08-02 10:20:00|343.73|341.33|343.46|341.06|343.8|341.4|342.92|340.52|0
1659435900000|2022-08-02 10:25:00|343.33|340.93|343.73|341.33|343.86|341.46|343.06|340.66|0
1659436200000|2022-08-02 10:30:00|343.86|341.46|344.4|342|344.53|342.13|343.39|340.99|0
1659436500000|2022-08-02 10:35:00|344.47|342.07|343.32|340.92|344.93|342.53|343.05|340.65|0
1659436800000|2022-08-02 10:40:00|343.45|341.05|342.38|339.98|343.59|341.19|342.11|339.71|0
1659437100000|2022-08-02 10:45:00|342.51|340.11|345.84|343.44|345.84|343.44|342.24|339.84|0
1659437400000|2022-08-02 10:50:00|345.9|343.5|346.6|344.2|346.74|344.34|345.53|343.13|0
1659437700000|2022-08-02 10:55:00|346.47|344.07|345.13|342.73|346.87|344.47|345|342.6|0
1659438000000|2022-08-02 11:00:00|345.2|342.8|342.2|339.8|345.53|343.13|341.53|339.13|0
1659438300000|2022-08-02 11:05:00|342.33|339.93|343.79|341.39|344.06|341.66|342.33|339.93|0
1659438600000|2022-08-02 11:10:00|343.92|341.52|343.06|340.66|343.92|341.52|342.59|340.19|0
1659438900000|2022-08-02 11:15:00|343.12|340.72|342.72|340.32|343.26|340.86|342.06|339.66|0
1659439200000|2022-08-02 11:20:00|342.59|340.19|341.39|338.99|342.85|340.45|341.26|338.86|0
1659439500000|2022-08-02 11:25:00|341.26|338.86|341.79|339.39|342.05|339.65|341.26|338.86|0
1659439800000|2022-08-02 11:30:00|341.92|339.52|340.59|338.19|342.05|339.65|340.2|337.8|0
1659440100000|2022-08-02 11:35:00|340.73|338.33|340.99|338.59|341.52|339.12|340.59|338.19|0
1659440400000|2022-08-02 11:40:00|341.06|338.66|342.45|340.05|342.58|340.18|340.86|338.46|0
1659440700000|2022-08-02 11:45:00|342.51|340.11|341.78|339.38|342.51|340.11|341.38|338.98|0
1659441000000|2022-08-02 11:50:00|341.72|339.32|341.51|339.11|342.57|340.17|341.38|338.98|0
1659441300000|2022-08-02 11:55:00|341.58|339.18|342.17|339.77|342.44|340.04|341.38|338.98|0
1659441600000|2022-08-02 12:00:00|342.44|340.04|340.71|338.31|342.44|340.04|340.58|338.18|0
1659441900000|2022-08-02 12:05:00|340.85|338.45|341.11|338.71|341.64|339.24|340.71|338.31|0
1659442200000|2022-08-02 12:10:00|341.24|338.84|341.64|339.24|341.9|339.5|340.78|338.38|0
1659442500000|2022-08-02 12:15:00|341.71|339.31|343.23|340.83|343.23|340.83|341.5|339.1|0
1659442800000|2022-08-02 12:20:00|343.36|340.96|341.76|339.36|343.36|340.96|341.63|339.23|0
1659443100000|2022-08-02 12:25:00|341.63|339.23|342.56|340.16|343.36|340.96|341.63|339.23|0
1659443400000|2022-08-02 12:30:00|342.43|340.03|342.42|340.02|342.5|340.1|341.23|338.83|0
1659443700000|2022-08-02 12:35:00|342.29|339.89|342.69|340.29|343.22|340.82|342.29|339.89|0
1659444000000|2022-08-02 12:40:00|342.49|340.09|344.28|341.88|344.28|341.88|342.49|340.09|0
1659444300000|2022-08-02 12:45:00|344.15|341.75|344.28|341.88|344.68|342.28|343.35|340.95|0
1659444600000|2022-08-02 12:50:00|344.15|341.75|344.41|342.01|344.55|342.15|343.75|341.35|0
1659444900000|2022-08-02 12:55:00|344.28|341.88|342.02|339.62|344.35|341.95|341.95|339.55|0
1659445200000|2022-08-02 13:00:00|341.88|339.48|342.68|340.28|342.81|340.41|341.62|339.22|0
1659445500000|2022-08-02 13:05:00|342.41|340.01|338.17|335.77|342.68|340.28|338.04|335.64|0
1659445800000|2022-08-02 13:10:00|337.91|335.51|336.72|334.32|338.44|336.04|336.46|334.06|0
1659446100000|2022-08-02 13:15:00|336.79|334.39|338.04|335.64|338.17|335.77|336.59|334.19|0
1659446400000|2022-08-02 13:20:00|338.17|335.77|338.3|335.9|338.96|336.56|337.77|335.37|0
1659446700000|2022-08-02 13:25:00|338.17|335.77|336.58|334.18|338.3|335.9|336.58|334.18|0
1659447000000|2022-08-02 13:30:00|337.24|334.84|336.45|334.05|338.56|336.16|333.43|331.03|0
1659447300000|2022-08-02 13:35:00|336.58|334.18|337.77|335.37|341.21|338.81|336.45|334.05|0
1659447600000|2022-08-02 13:40:00|337.24|334.84|339.38|336.98|339.64|337.24|336.58|334.18|0
1659447900000|2022-08-02 13:45:00|338.98|336.58|337.92|335.52|339.51|337.11|333.44|331.04|0
1659448200000|2022-08-02 13:50:00|338.05|335.65|341.1|338.7|341.77|339.37|336.06|333.66|0
1659448500000|2022-08-02 13:55:00|341.5|339.1|337.91|335.51|342.97|340.57|336.06|333.66|0
1659448800000|2022-08-02 14:00:00|338.18|335.78|340.43|338.03|341.77|339.37|338.04|335.64|0
1659449100000|2022-08-02 14:05:00|340.17|337.77|343.37|340.97|343.37|340.97|337.78|335.38|0
1659449400000|2022-08-02 14:10:00|343.77|341.37|342.92|340.52|347|344.6|340.69|338.29|0
1659449700000|2022-08-02 14:15:00|343.09|340.69|340.29|337.89|343.49|341.09|340.03|337.63|0
1659450000000|2022-08-02 14:20:00|340.03|337.63|341.62|339.22|342.42|340.02|337.78|335.38|0
1659450300000|2022-08-02 14:25:00|341.35|338.95|336.99|334.59|342.42|340.02|336.99|334.59|0
1659450600000|2022-08-02 14:30:00|335.94|333.54|337.12|334.72|338.17|335.77|334.76|332.36|0
1659450900000|2022-08-02 14:35:00|336.72|334.32|336.06|333.66|338.44|336.04|335.15|332.75|0
1659451200000|2022-08-02 14:40:00|335.8|333.4|332.14|329.74|336.85|334.45|331.49|329.09|0
1659451500000|2022-08-02 14:45:00|331.88|329.48|330.7|328.3|334.36|331.96|330.7|328.3|0
1659451800000|2022-08-02 14:50:00|330.57|328.17|325.54|323.14|331.22|328.82|325.15|322.75|0
1659452100000|2022-08-02 14:55:00|325.66|323.26|329.66|327.26|330.57|328.17|325.54|323.14|0
1659452400000|2022-08-02 15:00:00|329.53|327.13|328.22|325.82|329.53|327.13|326.14|323.74|0
1659452700000|2022-08-02 15:05:00|328.35|325.95|328.87|326.47|330.04|327.64|327.57|325.17|0
1659453000000|2022-08-02 15:10:00|328.74|326.34|330.69|328.29|330.69|328.29|328.74|326.34|0
1659453300000|2022-08-02 15:15:00|330.56|328.16|329.51|327.11|331.61|329.21|328.6|326.2|0
1659453600000|2022-08-02 15:20:00|329.64|327.24|330.03|327.63|331.74|329.34|329.25|326.85|0
1659453900000|2022-08-02 15:25:00|329.9|327.5|327.43|325.03|330.43|328.03|326.78|324.38|0
1659454200000|2022-08-02 15:30:00|327.3|324.9|330.03|327.63|332.13|329.73|327.17|324.77|0
1659454500000|2022-08-02 15:35:00|330.16|327.76|326.51|324.11|330.16|327.76|326.12|323.72|0
1659454800000|2022-08-02 15:40:00|326.64|324.24|324.96|322.56|327.16|324.76|324.05|321.65|0
1659455100000|2022-08-02 15:45:00|324.83|322.43|324.83|322.43|326.64|324.24|324.57|322.17|0
1659455400000|2022-08-02 15:50:00|324.7|322.3|325.08|322.68|325.73|323.33|324.57|322.17|0
1659455700000|2022-08-02 15:55:00|324.95|322.55|325.99|323.59|326.63|324.23|324.18|321.78|0
1659456000000|2022-08-02 16:00:00|325.86|323.46|321.45|319.05|326.63|324.23|320.93|318.53|0
1659456300000|2022-08-02 16:05:00|321.58|319.18|322.35|319.95|322.61|320.21|321.19|318.79|0
1659456600000|2022-08-02 16:10:00|322.48|320.08|321.9|319.5|325.33|322.93|321.45|319.05|0
1659456900000|2022-08-02 16:15:00|321.84|319.44|318.89|316.49|321.96|319.56|318.89|316.49|0
1659457200000|2022-08-02 16:20:00|318.76|316.36|316.85|314.45|319.27|316.87|316.72|314.32|0
1659457500000|2022-08-02 16:25:00|316.72|314.32|316.34|313.94|317.74|315.34|316.34|313.94|0
1659457800000|2022-08-02 16:30:00|316.47|314.07|316.97|314.57|317.86|315.46|316.09|313.69|0
1659458100000|2022-08-02 16:35:00|316.85|314.45|315.32|312.92|317.86|315.46|315.2|312.8|0
1659458400000|2022-08-02 16:40:00|315.58|313.18|314.31|311.91|315.83|313.43|314.31|311.91|0
1659458700000|2022-08-02 16:45:00|314.56|312.16|314.81|312.41|316.08|313.68|314.56|312.16|0
1659459000000|2022-08-02 16:50:00|314.94|312.54|314.56|312.16|316.08|313.68|314.05|311.65|0
1659459300000|2022-08-02 16:55:00|314.43|312.03|315.82|313.42|316.46|314.06|314.31|311.91|0
1659459600000|2022-08-02 17:00:00|315.95|313.55|317.22|314.82|318.62|316.22|315.82|313.42|0
1659459900000|2022-08-02 17:05:00|317.47|315.07|317.47|315.07|319.51|317.11|316.96|314.56|0
1659460200000|2022-08-02 17:10:00|317.59|315.19|317.72|315.32|318.36|315.96|316.96|314.56|0
1659460500000|2022-08-02 17:15:00|317.59|315.19|318.1|315.7|318.1|315.7|317.08|314.68|0
1659460800000|2022-08-02 17:20:00|318.23|315.83|321.16|318.76|321.16|318.76|317.97|315.57|0
1659461100000|2022-08-02 17:25:00|321.29|318.89|325.41|323.01|326.32|323.92|320.91|318.51|0
1659461400000|2022-08-02 17:30:00|325.67|323.27|331.64|329.24|331.64|329.24|325.67|323.27|0
1659461700000|2022-08-02 17:35:00|332.03|329.63|333.21|330.81|334.26|331.86|330.66|328.26|0
1659462000000|2022-08-02 17:40:00|333.08|330.68|331.7|329.3|333.93|331.53|331.11|328.71|0
1659462300000|2022-08-02 17:45:00|331.76|329.36|334.52|332.12|335.05|332.65|331.11|328.71|0
1659462600000|2022-08-02 17:50:00|334.91|332.51|335.46|333.06|337.04|334.64|334.12|331.72|0
1659462900000|2022-08-02 17:55:00|335.59|333.19|335.46|333.06|336.77|334.37|335.07|332.67|0
1659463200000|2022-08-02 18:00:00|335.72|333.32|334.62|332.22|337.56|335.16|334.62|332.22|0
1659463500000|2022-08-02 18:05:00|334.68|332.28|329.72|327.32|335.2|332.8|329.72|327.32|0
1659463800000|2022-08-02 18:10:00|329.85|327.45|331.15|328.75|331.93|329.53|329.59|327.19|0
1659464100000|2022-08-02 18:15:00|331.28|328.88|332.84|330.44|333.63|331.23|331.15|328.75|0
1659464400000|2022-08-02 18:20:00|332.71|330.31|330.88|328.48|333.36|330.96|329.58|327.18|0
1659464700000|2022-08-02 18:25:00|330.62|328.22|329.84|327.44|331.14|328.74|329.45|327.05|0
1659465000000|2022-08-02 18:30:00|330.1|327.7|328.67|326.27|330.36|327.96|327.64|325.24|0
1659465300000|2022-08-02 18:35:00|328.8|326.4|330.88|328.48|331.79|329.39|328.67|326.27|0
1659465600000|2022-08-02 18:40:00|330.75|328.35|329.96|327.56|330.75|328.35|329.31|326.91|0
1659465900000|2022-08-02 18:45:00|330.22|327.82|330.61|328.21|334.01|331.61|330.09|327.69|0
1659466200000|2022-08-02 18:50:00|330.42|328.02|332.69|330.29|334.27|331.87|329.18|326.78|0
1659466500000|2022-08-02 18:55:00|332.96|330.56|334.13|331.73|335.71|333.31|332.56|330.16|0
1659466800000|2022-08-02 19:00:00|334.39|331.99|333.34|330.94|334.66|332.26|332.56|330.16|0
1659467100000|2022-08-02 19:05:00|333.48|331.08|334.78|332.38|335.18|332.78|332.56|330.16|0
1659467400000|2022-08-02 19:10:00|334.91|332.51|334.26|331.86|336.62|334.22|334.13|331.73|0
1659467700000|2022-08-02 19:15:00|333.6|331.2|338.6|336.2|339.66|337.26|333.6|331.2|0
1659468000000|2022-08-02 19:20:00|339|336.6|339|336.6|339.92|337.52|337.41|335.01|0
1659468300000|2022-08-02 19:25:00|338.86|336.46|334.91|332.51|339|336.6|334.51|332.11|0
1659468600000|2022-08-02 19:30:00|335.43|333.03|335.04|332.64|337.01|334.61|334.51|332.11|0
1659468900000|2022-08-02 19:35:00|334.77|332.37|334.64|332.24|335.16|332.76|332.02|329.62|0
1659469200000|2022-08-02 19:40:00|334.38|331.98|334.38|331.98|336.61|334.21|334.38|331.98|0
1659469500000|2022-08-02 19:45:00|334.11|331.71|337.66|335.26|338.72|336.32|334.11|331.71|0
1659469800000|2022-08-02 19:50:00|338.06|335.66|339.91|337.51|340.18|337.78|337.27|334.87|0
1659470100000|2022-08-02 19:55:00|340.44|338.04|341.24|338.84|342.43|340.03|339.78|337.38|0
1659470400000|2022-08-02 20:00:00|341.5|339.1|341.5|339.1|341.63|339.23|340.57|338.17|0
1659470700000|2022-08-02 20:05:00|341.37|338.97|342.43|340.03|343.9|341.5|341.23|338.83|0
1659471000000|2022-08-02 20:10:00|342.3|339.9|342.16|339.76|343.5|341.1|342.16|339.76|0
1659471300000|2022-08-02 20:15:00|342.63|339.83|343.43|340.63|343.43|340.63|342.3|339.5|0
1659471600000|2022-08-02 20:20:00|343.29|340.49|344.7|341.9|345.12|342.32|343.29|340.49|0
1659471900000|2022-08-02 20:25:00|344.57|341.77|344.96|342.16|345.23|342.43|344.3|341.5|0
1659472200000|2022-08-02 20:30:00|344.83|342.03|344.7|341.9|344.96|342.16|344.43|341.63|0
1659472500000|2022-08-02 20:35:00|344.63|341.83|344.83|342.03|344.83|342.03|344.43|341.63|0
1659472800000|2022-08-02 20:40:00|344.69|341.89|343.49|340.69|344.96|342.16|343.23|340.43|0
1659473100000|2022-08-02 20:45:00|343.63|340.83|342.56|339.76|343.63|340.83|342.29|339.49|0
1659473400000|2022-08-02 20:50:00|342.5|339.7|342.36|339.56|342.82|340.02|342.36|339.56|0
1659473700000|2022-08-02 20:55:00|342.29|339.49|341.78|338.98|342.76|339.96|341.56|338.76|0
1659474000000|2022-08-02 21:00:00|342.16|339.36|342.24|339.44|342.26|339.46|341.97|339.17|0
1659474300000|2022-08-02 21:05:00|342.22|339.42|341.98|339.18|342.22|339.42|341.97|339.17|0
1659474600000|2022-08-02 21:10:00|341.97|339.17|341.83|339.03|341.97|339.17|341.83|339.03|0
1659474900000|2022-08-02 21:15:00|341.85|339.05|341.66|338.86|341.85|339.05|341.58|338.78|0
1659475200000|2022-08-02 21:20:00|341.58|338.78|341.56|338.76|341.65|338.85|341.54|338.74|0
1659475500000|2022-08-02 21:25:00|341.62|338.82|341.65|338.85|341.84|339.04|341.62|338.82|0
1659475800000|2022-08-02 21:30:00|341.69|338.89|341.67|338.87|341.74|338.94|341.59|338.79|0
1659476100000|2022-08-02 21:35:00|341.65|338.85|341.67|338.87|341.84|339.04|341.63|338.83|0
1659476400000|2022-08-02 21:40:00|341.65|338.85|341.57|338.77|341.67|338.87|341.39|338.59|0
1659476700000|2022-08-02 21:45:00|341.61|338.81|341.55|338.75|341.76|338.96|341.55|338.75|0
1659477000000|2022-08-02 21:50:00|341.56|338.76|341.58|338.78|341.77|338.97|341.39|338.59|0
1659477300000|2022-08-02 21:55:00|341.62|338.82|341.44|338.64|341.74|338.94|341.38|338.58|0
1659477600000|2022-08-02 22:00:00|341.01|338.21|340.94|338.14|341.01|338.21|339.62|336.82|0
1659477900000|2022-08-02 22:05:00|340.8|338|339.35|336.55|341.07|338.27|339.09|336.29|0
1659478200000|2022-08-02 22:10:00|339.22|336.42|340.54|337.74|340.67|337.87|338.95|336.15|0
1659478500000|2022-08-02 22:15:00|340.4|337.6|340.27|337.47|340.54|337.74|339.87|337.07|0
1659478800000|2022-08-02 22:20:00|340.34|337.54|341.72|338.92|341.72|338.92|340|337.2|0
1659479100000|2022-08-02 22:25:00|341.86|339.06|341.19|338.39|341.86|339.06|340.66|337.86|0
1659479400000|2022-08-02 22:30:00|340.93|338.13|340.13|337.33|341.06|338.26|340|337.2|0
1659479700000|2022-08-02 22:35:00|340|337.2|339.07|336.27|340|337.2|338.55|335.75|0
1659480000000|2022-08-02 22:40:00|339.2|336.4|338.81|336.01|339.2|336.4|338.67|335.87|0
1659480300000|2022-08-02 22:45:00|338.67|335.87|339.33|336.53|339.73|336.93|338.54|335.74|0
1659480600000|2022-08-02 22:50:00|339.46|336.66|339.07|336.27|339.46|336.66|338.8|336|0
1659480900000|2022-08-02 22:55:00|338.93|336.13|340.32|337.52|340.52|337.72|338.93|336.13|0
1659481200000|2022-08-02 23:00:00|340.38|337.58|340.51|337.71|341.05|338.25|340.38|337.58|0
1659481500000|2022-08-02 23:05:00|340.38|337.58|339.98|337.18|340.78|337.98|339.98|337.18|0
1659481800000|2022-08-02 23:10:00|340.12|337.32|340.25|337.45|340.38|337.58|339.45|336.65|0
1659482100000|2022-08-02 23:15:00|340.11|337.31|339.85|337.05|340.64|337.84|339.85|337.05|0
1659482400000|2022-08-02 23:20:00|339.98|337.18|340.11|337.31|340.24|337.44|339.85|337.05|0
1659482700000|2022-08-02 23:25:00|339.98|337.18|339.45|336.65|340.05|337.25|339.45|336.65|0
1659483000000|2022-08-02 23:30:00|339.38|336.58|340.17|337.37|340.64|337.84|339.31|336.51|0
1659483300000|2022-08-02 23:35:00|340.24|337.44|341.82|339.02|342.22|339.42|339.97|337.17|0
1659483600000|2022-08-02 23:40:00|341.96|339.16|341.69|338.89|342.35|339.55|341.69|338.89|0
1659483900000|2022-08-02 23:45:00|341.82|339.02|342.35|339.55|342.48|339.68|341.69|338.89|0
1659484200000|2022-08-02 23:50:00|342.48|339.68|343.01|340.21|343.28|340.48|342.08|339.28|0
1659484500000|2022-08-02 23:55:00|343.15|340.35|343.14|340.34|343.54|340.74|342.88|340.08|0
1659484800000|2022-08-03 00:00:00|343.41|340.61|343.27|340.47|344.21|341.41|343.08|340.28|0
1659485100000|2022-08-03 00:05:00|343.54|340.74|342.15|339.35|343.54|340.74|341.15|338.35|0
1659485400000|2022-08-03 00:10:00|342.21|339.41|343.8|341|344.2|341.4|342.21|339.41|0
1659485700000|2022-08-03 00:15:00|343.67|340.87|342.6|339.8|344.2|341.4|342.21|339.41|0
1659486000000|2022-08-03 00:20:00|342.47|339.67|344.46|341.66|345.27|342.47|342.21|339.41|0
1659486300000|2022-08-03 00:25:00|344.33|341.53|345.53|342.73|345.93|343.13|344.33|341.53|0
1659486600000|2022-08-03 00:30:00|345.13|342.33|344.86|342.06|345.53|342.73|344.59|341.79|0
1659486900000|2022-08-03 00:35:00|344.93|342.13|344.39|341.59|345.26|342.46|343.86|341.06|0
1659487200000|2022-08-03 00:40:00|344.46|341.66|347.94|345.14|348.01|345.21|344.46|341.66|0
1659487500000|2022-08-03 00:45:00|347.53|344.73|347.2|344.4|347.94|345.14|346.99|344.19|0
1659487800000|2022-08-03 00:50:00|347.13|344.33|346.05|343.25|347.13|344.33|345.79|342.99|0
1659488100000|2022-08-03 00:55:00|346.19|343.39|345.12|342.32|346.53|343.73|344.98|342.18|0
1659488400000|2022-08-03 01:00:00|344.98|342.18|345.11|342.31|345.45|342.65|344.58|341.78|0
1659488700000|2022-08-03 01:05:00|344.98|342.18|343.91|341.11|345.18|342.38|343.91|341.11|0
1659489000000|2022-08-03 01:10:00|343.65|340.85|343.38|340.58|344.04|341.24|343.25|340.45|0
1659489300000|2022-08-03 01:15:00|343.24|340.44|342.18|339.38|343.24|340.44|341.52|338.72|0
1659489600000|2022-08-03 01:20:00|342.25|339.45|342.71|339.91|342.71|339.91|341.65|338.85|0
1659489900000|2022-08-03 01:25:00|342.84|340.04|342.71|339.91|343.37|340.57|342.31|339.51|0
1659490200000|2022-08-03 01:30:00|342.44|339.64|340.98|338.18|343.17|340.37|340.85|338.05|0
1659490500000|2022-08-03 01:35:00|340.92|338.12|342.24|339.44|342.57|339.77|340.85|338.05|0
1659490800000|2022-08-03 01:40:00|342.11|339.31|341.24|338.44|342.57|339.77|340.71|337.91|0
1659491100000|2022-08-03 01:45:00|341.11|338.31|341.64|338.84|342.17|339.37|340.58|337.78|0
1659491400000|2022-08-03 01:50:00|341.5|338.7|340.84|338.04|341.5|338.7|339.65|336.85|0
1659491700000|2022-08-03 01:55:00|340.97|338.17|340.84|338.04|341.1|338.3|340.51|337.71|0
1659492000000|2022-08-03 02:00:00|340.7|337.9|339.19|336.39|340.84|338.04|338.46|335.66|0
1659492300000|2022-08-03 02:05:00|339.05|336.25|339.64|336.84|339.64|336.84|338.72|335.92|0
1659492600000|2022-08-03 02:10:00|339.51|336.71|339.91|337.11|340.17|337.37|339.51|336.71|0
1659492900000|2022-08-03 02:15:00|340.04|337.24|340.56|337.76|340.57|337.77|339.9|337.1|0
1659493200000|2022-08-03 02:20:00|340.43|337.63|341.22|338.42|341.22|338.42|340.3|337.5|0
1659493500000|2022-08-03 02:25:00|341.03|338.23|341.22|338.42|341.62|338.82|340.83|338.03|0
1659493800000|2022-08-03 02:30:00|341.09|338.29|340.69|337.89|341.09|338.29|340.29|337.49|0
1659494100000|2022-08-03 02:35:00|340.82|338.02|340.42|337.62|340.95|338.15|340.42|337.62|0
1659494400000|2022-08-03 02:40:00|340.29|337.49|341.22|338.42|341.22|338.42|339.89|337.09|0
1659494700000|2022-08-03 02:45:00|341.15|338.35|341.08|338.28|341.74|338.94|340.69|337.89|0
1659495000000|2022-08-03 02:50:00|341.21|338.41|340.81|338.01|341.88|339.08|340.81|338.01|0
1659495300000|2022-08-03 02:55:00|340.68|337.88|340.02|337.22|340.68|337.88|339.62|336.82|0
1659495600000|2022-08-03 03:00:00|339.89|337.09|339.36|336.56|340.02|337.22|338.96|336.16|0
1659495900000|2022-08-03 03:05:00|339.49|336.69|339.75|336.95|340.02|337.22|339.22|336.42|0
1659496200000|2022-08-03 03:10:00|339.62|336.82|339.75|336.95|339.75|336.95|339.35|336.55|0
1659496500000|2022-08-03 03:15:00|339.62|336.82|340.14|337.34|340.27|337.47|338.96|336.16|0
1659496800000|2022-08-03 03:20:00|340.27|337.47|339.88|337.08|340.48|337.68|339.22|336.42|0
1659497100000|2022-08-03 03:25:00|339.74|336.94|340.01|337.21|340.01|337.21|339.08|336.28|0
1659497400000|2022-08-03 03:30:00|340.14|337.34|340.66|337.86|340.93|338.13|340.14|337.34|0
1659497700000|2022-08-03 03:35:00|340.6|337.8|340.27|337.47|340.66|337.86|340|337.2|0
1659498000000|2022-08-03 03:40:00|340.2|337.4|340.13|337.33|340.53|337.73|339.8|337|0
1659498300000|2022-08-03 03:45:00|340.07|337.27|339.47|336.67|340.13|337.33|339.21|336.41|0
1659498600000|2022-08-03 03:50:00|339.41|336.61|340.13|337.33|340.13|337.33|339.2|336.4|0
1659498900000|2022-08-03 03:55:00|340.26|337.46|339.93|337.13|340.39|337.59|339.6|336.8|0
1659499200000|2022-08-03 04:00:00|339.99|337.19|338.93|336.13|340.39|337.59|338.93|336.13|0
1659499500000|2022-08-03 04:05:00|339.07|336.27|337.88|335.08|339.46|336.66|337.22|334.42|0
1659499800000|2022-08-03 04:10:00|337.95|335.15|338.67|335.87|338.87|336.07|337.68|334.88|0
1659500100000|2022-08-03 04:15:00|338.74|335.94|338.21|335.41|339.06|336.26|338.14|335.34|0
1659500400000|2022-08-03 04:20:00|338.14|335.34|338.4|335.6|338.4|335.6|337.87|335.07|0
1659500700000|2022-08-03 04:25:00|338.34|335.54|338.4|335.6|338.79|335.99|338.27|335.47|0
1659501000000|2022-08-03 04:30:00|338.26|335.46|338.66|335.86|339.05|336.25|338.26|335.46|0
1659501300000|2022-08-03 04:35:00|338.59|335.79|338.52|335.72|339.05|336.25|338.52|335.72|0
1659501600000|2022-08-03 04:40:00|338.59|335.79|338.39|335.59|338.79|335.99|338.39|335.59|0
1659501900000|2022-08-03 04:45:00|338.26|335.46|337.99|335.19|338.39|335.59|337.54|334.74|0
1659502200000|2022-08-03 04:50:00|337.86|335.06|338.65|335.85|339.31|336.51|337.86|335.06|0
1659502500000|2022-08-03 04:55:00|338.78|335.98|339.44|336.64|339.7|336.9|338.65|335.85|0
1659502800000|2022-08-03 05:00:00|339.31|336.51|339.04|336.24|339.31|336.51|338.52|335.72|0
1659503100000|2022-08-03 05:05:00|339.17|336.37|338.78|335.98|339.44|336.64|338.38|335.58|0
1659503400000|2022-08-03 05:10:00|338.84|336.04|337.85|335.05|339.04|336.24|337.85|335.05|0
1659503700000|2022-08-03 05:15:00|337.59|334.79|338.24|335.44|338.25|335.45|337.59|334.79|0
1659504000000|2022-08-03 05:20:00|338.38|335.58|337.32|334.52|338.38|335.58|337.32|334.52|0
1659504300000|2022-08-03 05:25:00|337.06|334.26|337.45|334.65|337.45|334.65|336.27|333.47|0
1659504600000|2022-08-03 05:30:00|337.52|334.72|336.4|333.6|337.52|334.72|336.27|333.47|0
1659504900000|2022-08-03 05:35:00|336.53|333.73|336.53|333.73|337.18|334.38|336.33|333.53|0
1659505200000|2022-08-03 05:40:00|336.46|333.66|336.92|334.12|336.92|334.12|336.26|333.46|0
1659505500000|2022-08-03 05:45:00|337.05|334.25|337.44|334.64|337.7|334.9|336.79|333.99|0
1659505800000|2022-08-03 05:50:00|337.31|334.51|337.24|334.44|337.44|334.64|336.78|333.98|0
1659506100000|2022-08-03 05:55:00|337.31|334.51|337.44|334.64|337.57|334.77|336.91|334.11|0
1659506400000|2022-08-03 06:00:00|337.31|334.51|337.3|334.5|337.7|334.9|336.39|333.59|0
1659506700000|2022-08-03 06:05:00|337.44|334.64|336.32|333.52|337.57|334.77|335.66|332.86|0
1659507000000|2022-08-03 06:10:00|336.25|333.45|336.51|333.71|336.64|333.84|335.99|333.19|0
1659507300000|2022-08-03 06:15:00|336.45|333.65|336.64|333.84|336.77|333.97|335.99|333.19|0
1659507600000|2022-08-03 06:20:00|336.77|333.97|337.43|334.63|337.63|334.83|336.64|333.84|0
1659507900000|2022-08-03 06:25:00|337.3|334.5|337.42|334.62|337.69|334.89|336.77|333.97|0
1659508200000|2022-08-03 06:30:00|337.29|334.49|337.82|335.02|338.08|335.28|337.23|334.43|0
1659508500000|2022-08-03 06:35:00|337.89|335.09|337.68|334.88|338.08|335.28|337.03|334.23|0
1659508800000|2022-08-03 06:40:00|337.55|334.75|338.47|335.67|338.6|335.8|337.42|334.62|0
1659509100000|2022-08-03 06:45:00|338.34|335.54|338.45|335.65|340.15|337.35|337.94|335.14|0
1659509400000|2022-08-03 06:50:00|338.32|335.52|337.79|334.99|338.45|335.65|337.66|334.86|0
1659509700000|2022-08-03 06:55:00|337.66|334.86|337.73|334.93|337.92|335.12|337.4|334.6|0
1659510000000|2022-08-03 07:00:00|337.79|334.99|341.49|338.69|342.02|339.22|337.79|334.99|0
1659510300000|2022-08-03 07:05:00|341.16|338.76|339.7|337.3|341.69|339.29|339.37|336.97|0
1659510600000|2022-08-03 07:10:00|339.57|337.17|341.09|338.69|341.55|339.15|338.77|336.37|0
1659510900000|2022-08-03 07:15:00|341.29|338.89|338.57|336.17|341.95|339.55|338.37|335.97|0
1659511200000|2022-08-03 07:20:00|338.64|336.24|337.78|335.38|338.77|336.37|337.05|334.65|0
1659511500000|2022-08-03 07:25:00|337.98|335.58|337.58|335.18|338.44|336.04|337.05|334.65|0
1659511800000|2022-08-03 07:30:00|337.65|335.25|338.63|336.23|338.76|336.36|337.05|334.65|0
1659512100000|2022-08-03 07:35:00|338.7|336.3|338.7|336.3|339.03|336.63|337.97|335.57|0
1659512400000|2022-08-03 07:40:00|338.57|336.17|339.82|337.42|340.08|337.68|338.5|336.1|0
1659512700000|2022-08-03 07:45:00|340.08|337.68|341.41|339.01|341.61|339.21|339.89|337.49|0
1659513000000|2022-08-03 07:50:00|341.54|339.14|340.21|337.81|341.54|339.14|340.15|337.75|0
1659513300000|2022-08-03 07:55:00|340.41|338.01|340.47|338.07|341.4|339|339.94|337.54|0
1659513600000|2022-08-03 08:00:00|340.34|337.94|340.47|338.07|340.74|338.34|339.28|336.88|0
1659513900000|2022-08-03 08:05:00|340.41|338.01|341.93|339.53|342.33|339.93|340.34|337.94|0
1659514200000|2022-08-03 08:10:00|342|339.6|341.66|339.26|342.79|340.39|341.26|338.86|0
1659514500000|2022-08-03 08:15:00|341.53|339.13|341.13|338.73|341.53|339.13|340.86|338.46|0
1659514800000|2022-08-03 08:20:00|340.99|338.59|339.14|336.74|341.13|338.73|339.01|336.61|0
1659515100000|2022-08-03 08:25:00|339.01|336.61|338.94|336.54|339.27|336.87|338.48|336.08|0
1659515400000|2022-08-03 08:30:00|338.87|336.47|337.68|335.28|338.87|336.47|337.42|335.02|0
1659515700000|2022-08-03 08:35:00|337.62|335.22|338.28|335.88|338.6|336.2|337.62|335.22|0
1659516000000|2022-08-03 08:40:00|338.21|335.81|337.75|335.35|338.73|336.33|337.75|335.35|0
1659516300000|2022-08-03 08:45:00|337.55|335.15|337.94|335.54|338.2|335.8|337.55|335.15|0
1659516600000|2022-08-03 08:50:00|337.88|335.48|337.15|334.75|338.4|336|337.02|334.62|0
1659516900000|2022-08-03 08:55:00|337.22|334.82|337.94|335.54|337.94|335.54|336.75|334.35|0
1659517200000|2022-08-03 09:00:00|337.8|335.4|337.54|335.14|338.4|336|337.27|334.87|0
1659517500000|2022-08-03 09:05:00|337.47|335.07|336.88|334.48|337.87|335.47|336.75|334.35|0
1659517800000|2022-08-03 09:10:00|337.01|334.61|334.38|331.98|337.08|334.68|334.12|331.72|0
1659518100000|2022-08-03 09:15:00|334.25|331.85|332.68|330.28|334.77|332.37|332.29|329.89|0
1659518400000|2022-08-03 09:20:00|333.67|331.27|332.37|329.97|333.93|331.53|331.98|329.58|0
1659518700000|2022-08-03 09:25:00|332.24|329.84|332.76|330.36|333.15|330.75|332.23|329.83|0
1659519000000|2022-08-03 09:30:00|332.69|330.29|331.97|329.57|333.15|330.75|331.97|329.57|0
1659519300000|2022-08-03 09:35:00|331.84|329.44|332.36|329.96|332.49|330.09|331.71|329.31|0
1659519600000|2022-08-03 09:40:00|332.1|329.7|333.14|330.74|333.4|331|332.1|329.7|0
1659519900000|2022-08-03 09:45:00|333.21|330.81|333.79|331.39|334.06|331.66|333.14|330.74|0
1659520200000|2022-08-03 09:50:00|333.86|331.46|333.66|331.26|333.92|331.52|333.14|330.74|0
1659520500000|2022-08-03 09:55:00|333.73|331.33|333.92|331.52|334.05|331.65|333.66|331.26|0
1659520800000|2022-08-03 10:00:00|333.99|331.59|333.34|330.94|334.18|331.78|333.27|330.87|0
1659521100000|2022-08-03 10:05:00|333.27|330.87|333.13|330.73|333.6|331.2|332.74|330.34|0
1659521400000|2022-08-03 10:10:00|333.2|330.8|331.89|329.49|333.2|330.8|331.56|329.16|0
1659521700000|2022-08-03 10:15:00|331.96|329.56|333.72|331.32|333.92|331.52|331.82|329.42|0
1659522000000|2022-08-03 10:20:00|333.65|331.25|334.18|331.78|334.31|331.91|333.52|331.12|0
1659522300000|2022-08-03 10:25:00|334.04|331.64|333.78|331.38|334.31|331.91|333.52|331.12|0
1659522600000|2022-08-03 10:30:00|333.85|331.45|333.58|331.18|333.98|331.58|333.26|330.86|0
1659522900000|2022-08-03 10:35:00|333.52|331.12|333.65|331.25|334.11|331.71|332.99|330.59|0
1659523200000|2022-08-03 10:40:00|333.78|331.38|334.56|332.16|334.76|332.36|333.51|331.11|0
1659523500000|2022-08-03 10:45:00|334.43|332.03|333.9|331.5|334.69|332.29|333.64|331.24|0
1659523800000|2022-08-03 10:50:00|333.84|331.44|333.77|331.37|334.56|332.16|333.64|331.24|0
1659524100000|2022-08-03 10:55:00|333.9|331.5|333.37|330.97|334.43|332.03|333.25|330.85|0
1659524400000|2022-08-03 11:00:00|333.51|331.11|332.2|329.8|334.16|331.76|332.13|329.73|0
1659524700000|2022-08-03 11:05:00|332.33|329.93|330.76|328.36|332.33|329.93|330.76|328.36|0
1659525000000|2022-08-03 11:10:00|330.83|328.43|330.76|328.36|331.28|328.88|330.5|328.1|0
1659525300000|2022-08-03 11:15:00|330.69|328.29|331.01|328.61|331.15|328.75|330.5|328.1|0
1659525600000|2022-08-03 11:20:00|331.08|328.68|331.4|329|331.8|329.4|331.01|328.61|0
1659525900000|2022-08-03 11:25:00|331.34|328.94|330.1|327.7|331.66|329.26|329.97|327.57|0
1659526200000|2022-08-03 11:30:00|330.23|327.83|331.92|329.52|332.18|329.78|329.84|327.44|0
1659526500000|2022-08-03 11:35:00|332.05|329.65|332.83|330.43|333.1|330.7|331.66|329.26|0
1659526800000|2022-08-03 11:40:00|332.97|330.57|332.7|330.3|333.49|331.09|332.57|330.17|0
1659527100000|2022-08-03 11:45:00|332.57|330.17|332.05|329.65|333.22|330.82|331.92|329.52|0
1659527400000|2022-08-03 11:50:00|331.92|329.52|330.94|328.54|332.05|329.65|330.94|328.54|0
1659527700000|2022-08-03 11:55:00|330.87|328.47|331.07|328.67|331.39|328.99|330.74|328.34|0
1659528000000|2022-08-03 12:00:00|331.13|328.73|330.41|328.01|331.39|328.99|330.34|327.94|0
1659528300000|2022-08-03 12:05:00|330.47|328.07|331.52|329.12|332.3|329.9|330.47|328.07|0
1659528600000|2022-08-03 12:10:00|331.65|329.25|328.65|326.25|331.65|329.25|328.65|326.25|0
1659528900000|2022-08-03 12:15:00|328.39|325.99|328|325.6|328.78|326.38|328|325.6|0
1659529200000|2022-08-03 12:20:00|327.87|325.47|329.27|326.87|329.4|327|327.1|324.7|0
1659529500000|2022-08-03 12:25:00|329.4|327|328.75|326.35|329.4|327|328.36|325.96|0
1659529800000|2022-08-03 12:30:00|328.62|326.22|328.1|325.7|328.88|326.48|327.71|325.31|0
1659530100000|2022-08-03 12:35:00|328.04|325.64|329.13|326.73|329.13|326.73|327.58|325.18|0
1659530400000|2022-08-03 12:40:00|329.07|326.67|328.1|325.7|329.07|326.67|327.97|325.57|0
1659530700000|2022-08-03 12:45:00|327.97|325.57|327.7|325.3|328.61|326.21|327.19|324.79|0
1659531000000|2022-08-03 12:50:00|327.83|325.43|327.38|324.98|328.22|325.82|327.31|324.91|0
1659531300000|2022-08-03 12:55:00|327.44|325.04|328.09|325.69|328.09|325.69|326.28|323.88|0
1659531600000|2022-08-03 13:00:00|327.9|325.5|327.96|325.56|328.35|325.95|327.7|325.3|0
1659531900000|2022-08-03 13:05:00|328.02|325.62|329.12|326.72|329.64|327.24|327.7|325.3|0
1659532200000|2022-08-03 13:10:00|328.99|326.59|328.21|325.81|328.99|326.59|327.82|325.42|0
1659532500000|2022-08-03 13:15:00|328.08|325.68|329.64|327.24|329.71|327.31|328.08|325.68|0
1659532800000|2022-08-03 13:20:00|329.51|327.11|329.5|327.1|329.77|327.37|328.99|326.59|0
1659533100000|2022-08-03 13:25:00|329.25|326.85|329.89|327.49|330.02|327.62|328.98|326.58|0
1659533400000|2022-08-03 13:30:00|329.5|327.1|328.98|326.58|331.19|328.79|326.39|323.99|0
1659533700000|2022-08-03 13:35:00|328.59|326.19|324.2|321.8|328.59|326.19|322.67|320.27|0
1659534000000|2022-08-03 13:40:00|323.95|321.55|326.23|323.83|326.56|324.16|323.56|321.16|0
1659534300000|2022-08-03 13:45:00|325.91|323.51|324.81|322.41|329.08|326.68|324.55|322.15|0
1659534600000|2022-08-03 13:50:00|324.17|321.77|323.65|321.25|325.97|323.57|323.39|320.99|0
1659534900000|2022-08-03 13:55:00|323.52|321.12|322.69|320.29|324.16|321.76|322.37|319.97|0
1659535200000|2022-08-03 14:00:00|324.1|321.7|320.7|318.3|326.61|324.21|320.32|317.92|0
1659535500000|2022-08-03 14:05:00|320.44|318.04|319.81|317.41|320.44|318.04|318.53|316.13|0
1659535800000|2022-08-03 14:10:00|319.42|317.02|319.33|316.93|319.97|317.57|317.81|315.41|0
1659536100000|2022-08-03 14:15:00|318.95|316.55|325.62|323.22|326.52|324.12|318.44|316.04|0
1659536400000|2022-08-03 14:20:00|325.74|323.34|325.36|322.96|326.39|323.99|324.84|322.44|0
1659536700000|2022-08-03 14:25:00|325.1|322.7|321.75|319.35|325.61|323.21|320.99|318.59|0
1659537000000|2022-08-03 14:30:00|321.88|319.48|325.35|322.95|326.13|323.73|320.86|318.46|0
1659537300000|2022-08-03 14:35:00|325.09|322.69|326.38|323.98|329.24|326.84|324.96|322.56|0
1659537600000|2022-08-03 14:40:00|326.25|323.85|325.03|322.63|328.66|326.26|324.65|322.25|0
1659537900000|2022-08-03 14:45:00|325.42|323.02|321.82|319.42|325.42|323.02|321.31|318.91|0
1659538200000|2022-08-03 14:50:00|321.69|319.29|323.36|320.96|323.61|321.21|321.31|318.91|0
1659538500000|2022-08-03 14:55:00|322.97|320.57|321.94|319.54|323.1|320.7|321.43|319.03|0
1659538800000|2022-08-03 15:00:00|321.43|319.03|321.68|319.28|322.84|320.44|319.77|317.37|0
1659539100000|2022-08-03 15:05:00|321.62|319.22|319.51|317.11|321.75|319.35|319.51|317.11|0
1659539400000|2022-08-03 15:10:00|319.38|316.98|317.85|315.45|320.15|317.75|316.46|314.06|0
1659539700000|2022-08-03 15:15:00|317.98|315.58|320.01|317.61|320.14|317.74|316.78|314.38|0
1659540000000|2022-08-03 15:20:00|319.89|317.49|318.23|315.83|320.01|317.61|317.72|315.32|0
1659540300000|2022-08-03 15:25:00|318.1|315.7|317.4|315|318.36|315.96|315.95|313.55|0
1659540600000|2022-08-03 15:30:00|317.47|315.07|316.96|314.56|319.08|316.68|316.45|314.05|0
1659540900000|2022-08-03 15:35:00|316.83|314.43|314.3|311.9|316.83|314.43|314.17|311.77|0
1659541200000|2022-08-03 15:40:00|314.17|311.77|313.79|311.39|314.3|311.9|312.91|310.51|0
1659541500000|2022-08-03 15:45:00|313.67|311.27|313.79|311.39|314.04|311.64|312.28|309.88|0
1659541800000|2022-08-03 15:50:00|313.54|311.14|313.91|311.51|315.94|313.54|313.54|311.14|0
1659542100000|2022-08-03 15:55:00|314.04|311.64|312.02|309.62|314.04|311.64|311.65|309.25|0
1659542400000|2022-08-03 16:00:00|312.28|309.88|312.15|309.75|313.28|310.88|311.9|309.5|0
1659542700000|2022-08-03 16:05:00|312.02|309.62|313.4|311|313.66|311.26|311.52|309.12|0
1659543000000|2022-08-03 16:10:00|313.66|311.26|313.65|311.25|314.92|312.52|313.02|310.62|0
1659543300000|2022-08-03 16:15:00|313.78|311.38|313.65|311.25|315.55|313.15|313.65|311.25|0
1659543600000|2022-08-03 16:20:00|313.78|311.38|311.64|309.24|313.78|311.38|311.39|308.99|0
1659543900000|2022-08-03 16:25:00|311.76|309.36|313.02|310.62|313.14|310.74|311.51|309.11|0
1659544200000|2022-08-03 16:30:00|312.89|310.49|309.63|307.23|313.02|310.62|309.63|307.23|0
1659544500000|2022-08-03 16:35:00|309.75|307.35|309.25|306.85|310.13|307.73|308.26|305.86|0
1659544800000|2022-08-03 16:40:00|309.38|306.98|308.93|306.53|310.43|308.03|308.06|305.66|0
1659545100000|2022-08-03 16:45:00|309.06|306.66|306.45|304.05|309.18|306.78|306.45|304.05|0
1659545400000|2022-08-03 16:50:00|306.58|304.18|307.32|304.92|307.44|305.04|306.08|303.68|0
1659545700000|2022-08-03 16:55:00|307.19|304.79|307.69|305.29|307.81|305.41|306.45|304.05|0
1659546000000|2022-08-03 17:00:00|307.44|305.04|305.46|303.06|307.56|305.16|305.46|303.06|0
1659546300000|2022-08-03 17:05:00|305.58|303.18|306.07|303.67|306.69|304.29|305.34|302.94|0
1659546600000|2022-08-03 17:10:00|305.83|303.43|307|304.6|307.43|305.03|305.83|303.43|0
1659546900000|2022-08-03 17:15:00|306.94|304.54|307.8|305.4|307.8|305.4|306.56|304.16|0
1659547200000|2022-08-03 17:20:00|307.92|305.52|307.55|305.15|309.29|306.89|307.06|304.66|0
1659547500000|2022-08-03 17:25:00|307.43|305.03|306.19|303.79|307.8|305.4|305.82|303.42|0
1659547800000|2022-08-03 17:30:00|306.06|303.66|305.57|303.17|306.68|304.28|305.45|303.05|0
1659548100000|2022-08-03 17:35:00|305.82|303.42|307.3|304.9|307.79|305.39|305.63|303.23|0
1659548400000|2022-08-03 17:40:00|307.42|305.02|306.68|304.28|308.54|306.14|306.43|304.03|0
1659548700000|2022-08-03 17:45:00|306.8|304.4|306.24|303.84|308.29|305.89|306.24|303.84|0
1659549000000|2022-08-03 17:50:00|306.18|303.78|305.31|302.91|306.43|304.03|305.19|302.79|0
1659549300000|2022-08-03 17:55:00|305.44|303.04|306.3|303.9|307.29|304.89|305.31|302.91|0
1659549600000|2022-08-03 18:00:00|306.42|304.02|306.05|303.65|307.78|305.38|305.56|303.16|0
1659549900000|2022-08-03 18:05:00|305.93|303.53|305.8|303.4|306.67|304.27|305.43|303.03|0
1659550200000|2022-08-03 18:10:00|305.68|303.28|305.18|302.78|306.42|304.02|304.69|302.29|0
1659550500000|2022-08-03 18:15:00|305.25|302.85|303.95|301.55|305.68|303.28|303.95|301.55|0
1659550800000|2022-08-03 18:20:00|304.07|301.67|303.58|301.18|304.2|301.8|303.09|300.69|0
1659551100000|2022-08-03 18:25:00|303.46|301.06|304.56|302.16|304.81|302.41|303.21|300.81|0
1659551400000|2022-08-03 18:30:00|304.44|302.04|304.56|302.16|305.05|302.65|303.58|301.18|0
1659551700000|2022-08-03 18:35:00|304.68|302.28|305.42|303.02|305.42|303.02|303.82|301.42|0
1659552000000|2022-08-03 18:40:00|305.29|302.89|305.91|303.51|307.27|304.87|304.68|302.28|0
1659552300000|2022-08-03 18:45:00|305.79|303.39|304.8|302.4|306.9|304.5|304.43|302.03|0
1659552600000|2022-08-03 18:50:00|305.17|302.77|304.3|301.9|305.78|303.38|303.94|301.54|0
1659552900000|2022-08-03 18:55:00|304.18|301.78|304.92|302.52|305.23|302.83|303.69|301.29|0
1659553200000|2022-08-03 19:00:00|305.16|302.76|303.44|301.04|305.9|303.5|303.07|300.67|0
1659553500000|2022-08-03 19:05:00|303.07|300.67|304.3|301.9|304.42|302.02|302.46|300.06|0
1659553800000|2022-08-03 19:10:00|304.42|302.02|304.91|302.51|305.9|303.5|304.17|301.77|0
1659554100000|2022-08-03 19:15:00|305.16|302.76|304.78|302.38|306.14|303.74|304.29|301.89|0
1659554400000|2022-08-03 19:20:00|304.66|302.26|304.78|302.38|305.28|302.88|304.17|301.77|0
1659554700000|2022-08-03 19:25:00|305.03|302.63|305.03|302.63|305.77|303.37|304.78|302.38|0
1659555000000|2022-08-03 19:30:00|305.15|302.75|303.79|301.39|305.4|303|303.79|301.39|0
1659555300000|2022-08-03 19:35:00|303.67|301.27|303.55|301.15|304.16|301.76|302.94|300.54|0
1659555600000|2022-08-03 19:40:00|303.42|301.02|301.22|298.82|304.04|301.64|300.98|298.58|0
1659555900000|2022-08-03 19:45:00|301.71|299.31|302.36|299.96|304.39|301.99|301.14|298.74|0
1659556200000|2022-08-03 19:50:00|302.24|299.84|302.12|299.72|302.61|300.21|300.77|298.37|0
1659556500000|2022-08-03 19:55:00|302.24|299.84|307.05|304.65|307.42|305.02|302.24|299.84|0
1659556800000|2022-08-03 20:00:00|306.3|303.9|307.79|305.39|308.41|306.01|306.3|303.9|0
1659557100000|2022-08-03 20:05:00|307.91|305.51|308.35|305.95|308.54|306.14|306.91|304.51|0
1659557400000|2022-08-03 20:10:00|308.23|305.83|307.85|305.45|308.23|305.83|307.48|305.08|0
1659557700000|2022-08-03 20:15:00|308.05|305.25|308.42|305.62|308.42|305.62|308.05|305.25|0
1659558000000|2022-08-03 20:20:00|308.55|305.75|309.42|306.62|309.42|306.62|308.55|305.75|0
1659558300000|2022-08-03 20:25:00|309.29|306.49|308.92|306.12|309.54|306.74|308.92|306.12|0
1659558600000|2022-08-03 20:30:00|308.54|305.74|308.79|305.99|308.98|306.18|308.17|305.37|0
1659558900000|2022-08-03 20:35:00|308.66|305.86|308.29|305.49|308.79|305.99|308.04|305.24|0
1659559200000|2022-08-03 20:40:00|308.23|305.43|307.79|304.99|308.29|305.49|307.67|304.87|0
1659559500000|2022-08-03 20:45:00|307.91|305.11|308.16|305.36|308.29|305.49|307.91|305.11|0
1659559800000|2022-08-03 20:50:00|308.04|305.24|308.28|305.48|308.28|305.48|307.91|305.11|0
1659560100000|2022-08-03 20:55:00|308.35|305.55|308.59|305.79|308.78|305.98|308.28|305.48|0
1659560400000|2022-08-03 21:00:00|308.51|305.71|308.27|305.47|308.51|305.71|308.24|305.44|0
1659560700000|2022-08-03 21:05:00|308.25|305.45|308.54|305.74|308.54|305.74|308.25|305.45|0
1659561000000|2022-08-03 21:10:00|308.52|305.72|308.56|305.76|308.6|305.8|308.47|305.67|0
1659561300000|2022-08-03 21:15:00|308.58|305.78|308.69|305.89|308.76|305.96|308.49|305.69|0
1659561600000|2022-08-03 21:20:00|308.68|305.88|308.41|305.61|308.79|305.99|308.41|305.61|0
1659561900000|2022-08-03 21:25:00|308.37|305.57|308.26|305.46|308.46|305.66|308.21|305.41|0
1659562200000|2022-08-03 21:30:00|308.28|305.48|308.28|305.48|308.28|305.48|308.17|305.37|0
1659562500000|2022-08-03 21:35:00|308.24|305.44|308.26|305.46|308.26|305.46|308.22|305.42|0
1659562800000|2022-08-03 21:40:00|308.28|305.48|308.2|305.4|308.33|305.53|308.18|305.38|0
1659563100000|2022-08-03 21:45:00|308.18|305.38|308.33|305.53|308.33|305.53|308.17|305.37|0
1659563400000|2022-08-03 21:50:00|308.49|305.69|308.49|305.69|308.65|305.85|308.44|305.64|0
1659563700000|2022-08-03 21:55:00|308.33|305.53|308.41|305.61|308.49|305.69|308.16|305.36|0
1659564000000|2022-08-03 22:00:00|308.57|305.77|309.75|306.95|310|307.2|308.57|305.77|0
1659564300000|2022-08-03 22:05:00|309.62|306.82|309.12|306.32|309.69|306.89|309.12|306.32|0
1659564600000|2022-08-03 22:10:00|309.06|306.26|308.75|305.95|309.5|306.7|308.62|305.82|0
1659564900000|2022-08-03 22:15:00|308.62|305.82|308.62|305.82|308.87|306.07|308.37|305.57|0
1659565200000|2022-08-03 22:20:00|308.49|305.69|308.24|305.44|308.62|305.82|308.12|305.32|0
1659565500000|2022-08-03 22:25:00|308.31|305.51|308.37|305.57|308.49|305.69|308.12|305.32|0
1659565800000|2022-08-03 22:30:00|308.31|305.51|308.99|306.19|309.05|306.25|308.12|305.32|0
1659566100000|2022-08-03 22:35:00|309.11|306.31|309.48|306.68|309.61|306.81|308.61|305.81|0
1659566400000|2022-08-03 22:40:00|309.23|306.43|309.36|306.56|309.73|306.93|308.98|306.18|0
1659566700000|2022-08-03 22:45:00|309.23|306.43|308.11|305.31|309.36|306.56|307.98|305.18|0
1659567000000|2022-08-03 22:50:00|307.98|305.18|308.48|305.68|308.73|305.93|307.86|305.06|0
1659567300000|2022-08-03 22:55:00|308.42|305.62|308.1|305.3|308.42|305.62|307.86|305.06|0
1659567600000|2022-08-03 23:00:00|308.17|305.37|308.35|305.55|309.1|306.3|308.17|305.37|0
1659567900000|2022-08-03 23:05:00|308.42|305.62|308.54|305.74|308.97|306.17|308.42|305.62|0
1659568200000|2022-08-03 23:10:00|308.66|305.86|308.66|305.86|308.97|306.17|308.35|305.55|0
1659568500000|2022-08-03 23:15:00|308.72|305.92|308.66|305.86|308.97|306.17|308.66|305.86|0
1659568800000|2022-08-03 23:20:00|308.72|305.92|308.59|305.79|308.97|306.17|308.59|305.79|0
1659569100000|2022-08-03 23:25:00|308.66|305.86|308.47|305.67|308.72|305.92|308.09|305.29|0
1659569400000|2022-08-03 23:30:00|308.59|305.79|308.84|306.04|308.84|306.04|308.34|305.54|0
1659569700000|2022-08-03 23:35:00|308.78|305.98|309.08|306.28|309.21|306.41|308.46|305.66|0
1659570000000|2022-08-03 23:40:00|309.21|306.41|308.83|306.03|309.21|306.41|308.71|305.91|0
1659570300000|2022-08-03 23:45:00|308.9|306.1|308.65|305.85|309.33|306.53|308.58|305.78|0
1659570600000|2022-08-03 23:50:00|308.58|305.78|308.7|305.9|309.08|306.28|308.58|305.78|0
1659570900000|2022-08-03 23:55:00|308.83|306.03|309.57|306.77|309.57|306.77|308.58|305.78|0
1659571200000|2022-08-04 00:00:00|309.82|307.02|310.2|307.4|310.57|307.77|309.82|307.02|0
1659571500000|2022-08-04 00:05:00|310.07|307.27|309.7|306.9|310.32|307.52|309.7|306.9|0
1659571800000|2022-08-04 00:10:00|309.57|306.77|309.19|306.39|309.82|307.02|308.89|306.09|0
1659572100000|2022-08-04 00:15:00|309.07|306.27|308.44|305.64|309.19|306.39|308.32|305.52|0
1659572400000|2022-08-04 00:20:00|308.38|305.58|307.88|305.08|308.38|305.58|307.08|304.28|0
1659572700000|2022-08-04 00:25:00|307.82|305.02|306.95|304.15|307.94|305.14|306.7|303.9|0
1659573000000|2022-08-04 00:30:00|307.01|304.21|306.82|304.02|307.07|304.27|305.96|303.16|0
1659573300000|2022-08-04 00:35:00|306.89|304.09|307.44|304.64|307.69|304.89|306.7|303.9|0
1659573600000|2022-08-04 00:40:00|307.56|304.76|307.31|304.51|307.56|304.76|306.2|303.4|0
1659573900000|2022-08-04 00:45:00|307.38|304.58|306.82|304.02|307.56|304.76|306.69|303.89|0
1659574200000|2022-08-04 00:50:00|306.76|303.96|306.69|303.89|307.06|304.26|306.57|303.77|0
1659574500000|2022-08-04 00:55:00|306.51|303.71|305.94|303.14|306.51|303.71|305.82|303.02|0
1659574800000|2022-08-04 01:00:00|306.07|303.27|306.93|304.13|307.06|304.26|305.94|303.14|0
1659575100000|2022-08-04 01:05:00|307.06|304.26|306.56|303.76|307.18|304.38|306.31|303.51|0
1659575400000|2022-08-04 01:10:00|306.62|303.82|310.64|307.84|310.77|307.97|306.56|303.76|0
1659575700000|2022-08-04 01:15:00|310.39|307.59|311.73|308.93|313.2|310.4|310.39|307.59|0
1659576000000|2022-08-04 01:20:00|311.67|308.87|311.6|308.8|311.85|309.05|310.86|308.06|0
1659576300000|2022-08-04 01:25:00|311.54|308.74|311.35|308.55|311.73|308.93|311.04|308.24|0
1659576600000|2022-08-04 01:30:00|311.23|308.43|310.85|308.05|311.85|309.05|310.6|307.8|0
1659576900000|2022-08-04 01:35:00|310.73|307.93|310.35|307.55|311.1|308.3|310.23|307.43|0
1659577200000|2022-08-04 01:40:00|310.23|307.43|310.97|308.17|311.1|308.3|310.22|307.42|0
1659577500000|2022-08-04 01:45:00|310.85|308.05|311.47|308.67|311.59|308.79|310.6|307.8|0
1659577800000|2022-08-04 01:50:00|311.59|308.79|311.96|309.16|311.97|309.17|311.59|308.79|0
1659578100000|2022-08-04 01:55:00|311.84|309.04|311.96|309.16|312.09|309.29|311.59|308.79|0
1659578400000|2022-08-04 02:00:00|311.9|309.1|311.34|308.54|312.09|309.29|311.21|308.41|0
1659578700000|2022-08-04 02:05:00|311.28|308.48|311.46|308.66|311.58|308.78|311.21|308.41|0
1659579000000|2022-08-04 02:10:00|311.52|308.72|312.58|309.78|312.83|310.03|311.52|308.72|0
1659579300000|2022-08-04 02:15:00|312.46|309.66|312.58|309.78|312.96|310.16|312.39|309.59|0
1659579600000|2022-08-04 02:20:00|312.45|309.65|313.08|310.28|313.2|310.4|312.45|309.65|0
1659579900000|2022-08-04 02:25:00|313.02|310.22|313.45|310.65|313.83|311.03|313.02|310.22|0
1659580200000|2022-08-04 02:30:00|313.33|310.53|313.57|310.77|313.95|311.15|313.2|310.4|0
1659580500000|2022-08-04 02:35:00|313.7|310.9|314.32|311.52|314.58|311.78|313.45|310.65|0
1659580800000|2022-08-04 02:40:00|314.39|311.59|313.95|311.15|314.58|311.78|313.95|311.15|0
1659581100000|2022-08-04 02:45:00|314.01|311.21|313.32|310.52|314.07|311.27|313.32|310.52|0
1659581400000|2022-08-04 02:50:00|313.44|310.64|313.57|310.77|313.69|310.89|313.32|310.52|0
1659581700000|2022-08-04 02:55:00|313.63|310.83|312.56|309.76|313.82|311.02|312.44|309.64|0
1659582000000|2022-08-04 03:00:00|312.44|309.64|313.18|310.38|313.31|310.51|312.44|309.64|0
1659582300000|2022-08-04 03:05:00|313.31|310.51|312.56|309.76|313.31|310.51|312.56|309.76|0
1659582600000|2022-08-04 03:10:00|312.43|309.63|312.68|309.88|313.06|310.26|312.43|309.63|0
1659582900000|2022-08-04 03:15:00|312.8|310|312.55|309.75|312.8|310|312.43|309.63|0
1659583200000|2022-08-04 03:20:00|312.68|309.88|312.68|309.88|312.68|309.88|312.43|309.63|0
1659583500000|2022-08-04 03:25:00|312.67|309.87|313.49|310.69|313.55|310.75|312.67|309.87|0
1659583800000|2022-08-04 03:30:00|313.42|310.62|313.42|310.62|314.18|311.38|313.17|310.37|0
1659584100000|2022-08-04 03:35:00|313.49|310.69|313.55|310.75|313.92|311.12|313.42|310.62|0
1659584400000|2022-08-04 03:40:00|313.67|310.87|314.42|311.62|314.42|311.62|313.42|310.62|0
1659584700000|2022-08-04 03:45:00|314.55|311.75|315.3|312.5|315.3|312.5|314.55|311.75|0
1659585000000|2022-08-04 03:50:00|315.24|312.44|314.54|311.74|315.3|312.5|314.54|311.74|0
1659585300000|2022-08-04 03:55:00|314.48|311.68|314.16|311.36|314.73|311.93|314.16|311.36|0
1659585600000|2022-08-04 04:00:00|314.23|311.43|314.04|311.24|314.29|311.49|313.91|311.11|0
1659585900000|2022-08-04 04:05:00|314.16|311.36|313.85|311.05|314.23|311.43|313.66|310.86|0
1659586200000|2022-08-04 04:10:00|313.91|311.11|313.66|310.86|313.91|311.11|313.28|310.48|0
1659586500000|2022-08-04 04:15:00|313.72|310.92|313.78|310.98|314.03|311.23|313.72|310.92|0
1659586800000|2022-08-04 04:20:00|313.9|311.1|314.22|311.42|314.28|311.48|313.78|310.98|0
1659587100000|2022-08-04 04:25:00|314.15|311.35|314.15|311.35|314.4|311.6|314.03|311.23|0
1659587400000|2022-08-04 04:30:00|314.09|311.29|313.4|310.6|314.09|311.29|313.4|310.6|0
1659587700000|2022-08-04 04:35:00|313.34|310.54|313.65|310.85|313.65|310.85|313.14|310.34|0
1659588000000|2022-08-04 04:40:00|313.59|310.79|313.64|310.84|313.65|310.85|313.52|310.72|0
1659588300000|2022-08-04 04:45:00|313.52|310.72|313.39|310.59|313.58|310.78|313.27|310.47|0
1659588600000|2022-08-04 04:50:00|313.27|310.47|313.64|310.84|313.64|310.84|313.01|310.21|0
1659588900000|2022-08-04 04:55:00|313.51|310.71|313.76|310.96|313.89|311.09|313.39|310.59|0
1659589200000|2022-08-04 05:00:00|313.7|310.9|313.76|310.96|313.76|310.96|312.88|310.08|0
1659589500000|2022-08-04 05:05:00|313.89|311.09|314.64|311.84|314.64|311.84|313.7|310.9|0
1659589800000|2022-08-04 05:10:00|314.58|311.78|314.64|311.84|314.89|312.09|314.01|311.21|0
1659590100000|2022-08-04 05:15:00|314.7|311.9|313.69|310.89|314.7|311.9|313.5|310.7|0
1659590400000|2022-08-04 05:20:00|313.75|310.95|313.25|310.45|314|311.2|313.25|310.45|0
1659590700000|2022-08-04 05:25:00|313.12|310.32|313.62|310.82|313.75|310.95|313|310.2|0
1659591000000|2022-08-04 05:30:00|313.5|310.7|313|310.2|314.13|311.33|312.69|309.89|0
1659591300000|2022-08-04 05:35:00|312.87|310.07|313.43|310.63|313.49|310.69|312.62|309.82|0
1659591600000|2022-08-04 05:40:00|313.37|310.57|313.49|310.69|313.62|310.82|312.87|310.07|0
1659591900000|2022-08-04 05:45:00|313.62|310.82|314.24|311.44|314.37|311.57|313.62|310.82|0
1659592200000|2022-08-04 05:50:00|314.31|311.51|313.61|310.81|314.37|311.57|313.24|310.44|0
1659592500000|2022-08-04 05:55:00|313.55|310.75|314.56|311.76|314.74|311.94|313.11|310.31|0
1659592800000|2022-08-04 06:00:00|314.62|311.82|314.36|311.56|315.24|312.44|314.11|311.31|0
1659593100000|2022-08-04 06:05:00|314.49|311.69|314.11|311.31|314.61|311.81|313.48|310.68|0
1659593400000|2022-08-04 06:10:00|313.86|311.06|314.11|311.31|314.86|312.06|313.86|311.06|0
1659593700000|2022-08-04 06:15:00|314.23|311.43|314.61|311.81|314.99|312.19|314.23|311.43|0
1659594000000|2022-08-04 06:20:00|314.67|311.87|314.29|311.49|314.73|311.93|314.04|311.24|0
1659594300000|2022-08-04 06:25:00|314.23|311.43|314.23|311.43|314.35|311.55|313.6|310.8|0
1659594600000|2022-08-04 06:30:00|314.42|311.62|313.54|310.74|314.85|312.05|313.47|310.67|0
1659594900000|2022-08-04 06:35:00|313.6|310.8|314.04|311.24|314.35|311.55|313.47|310.67|0
1659595200000|2022-08-04 06:40:00|313.97|311.17|314.03|311.23|314.35|311.55|313.72|310.92|0
1659595500000|2022-08-04 06:45:00|314.09|311.29|314.22|311.42|314.47|311.67|313.97|311.17|0
1659595800000|2022-08-04 06:50:00|314.34|311.54|314.66|311.86|314.97|312.17|314.34|311.54|0
1659596100000|2022-08-04 06:55:00|314.59|311.79|315.09|312.29|315.22|312.42|314.34|311.54|0
1659596400000|2022-08-04 07:00:00|314.84|312.04|314.09|311.29|315.6|312.8|313.71|310.91|0
1659596700000|2022-08-04 07:05:00|313.89|311.49|312.13|309.73|314.01|311.61|311.63|309.23|0
1659597000000|2022-08-04 07:10:00|312.25|309.85|312.82|310.42|313.7|311.3|312.25|309.85|0
1659597300000|2022-08-04 07:15:00|312.75|310.35|311.94|309.54|313.25|310.85|311.75|309.35|0
1659597600000|2022-08-04 07:20:00|311.87|309.47|311.37|308.97|312.75|310.35|311.25|308.85|0
1659597900000|2022-08-04 07:25:00|311.5|309.1|310.87|308.47|311.56|309.16|310.87|308.47|0
1659598200000|2022-08-04 07:30:00|310.75|308.35|311.12|308.72|311.24|308.84|310|307.6|0
1659598500000|2022-08-04 07:35:00|311.18|308.78|311.74|309.34|311.74|309.34|310.56|308.16|0
1659598800000|2022-08-04 07:40:00|311.81|309.41|312.11|309.71|312.37|309.97|311.81|309.41|0
1659599100000|2022-08-04 07:45:00|311.99|309.59|312.11|309.71|312.43|310.03|311.86|309.46|0
1659599400000|2022-08-04 07:50:00|312.05|309.65|312.17|309.77|312.24|309.84|311.36|308.96|0
1659599700000|2022-08-04 07:55:00|312.23|309.83|311.86|309.46|312.48|310.08|311.23|308.83|0
1659600000000|2022-08-04 08:00:00|311.73|309.33|313.48|311.08|313.73|311.33|311.73|309.33|0
1659600300000|2022-08-04 08:05:00|313.36|310.96|312.73|310.33|313.48|311.08|312.73|310.33|0
1659600600000|2022-08-04 08:10:00|312.85|310.45|312.6|310.2|313.42|311.02|312.54|310.14|0
1659600900000|2022-08-04 08:15:00|312.54|310.14|311.22|308.82|312.67|310.27|311.16|308.76|0
1659601200000|2022-08-04 08:20:00|311.29|308.89|311.72|309.32|312.1|309.7|311.1|308.7|0
1659601500000|2022-08-04 08:25:00|311.79|309.39|312.47|310.07|312.6|310.2|311.79|309.39|0
1659601800000|2022-08-04 08:30:00|312.41|310.01|312.72|310.32|312.84|310.44|312.22|309.82|0
1659602100000|2022-08-04 08:35:00|312.59|310.19|313.03|310.63|313.22|310.82|312.53|310.13|0
1659602400000|2022-08-04 08:40:00|312.97|310.57|313.22|310.82|313.53|311.13|312.84|310.44|0
1659602700000|2022-08-04 08:45:00|313.34|310.94|313.21|310.81|313.4|311|312.96|310.56|0
1659603000000|2022-08-04 08:50:00|313.28|310.88|312.96|310.56|313.65|311.25|312.9|310.5|0
1659603300000|2022-08-04 08:55:00|313.03|310.63|313.46|311.06|313.59|311.19|312.96|310.56|0
1659603600000|2022-08-04 09:00:00|313.4|311|313.21|310.81|313.46|311.06|312.96|310.56|0
1659603900000|2022-08-04 09:05:00|313.33|310.93|313.46|311.06|314.4|312|313.33|310.93|0
1659604200000|2022-08-04 09:10:00|313.33|310.93|312.45|310.05|313.39|310.99|312.2|309.8|0
1659604500000|2022-08-04 09:15:00|312.33|309.93|312.07|309.67|312.58|310.18|311.57|309.17|0
1659604800000|2022-08-04 09:20:00|311.95|309.55|311.2|308.8|311.95|309.55|311.2|308.8|0
1659605100000|2022-08-04 09:25:00|310.95|308.55|309.33|306.93|310.95|308.55|309.2|306.8|0
1659605400000|2022-08-04 09:30:00|309.45|307.05|310.76|308.36|310.76|308.36|309.2|306.8|0
1659605700000|2022-08-04 09:35:00|310.82|308.42|310.07|307.67|310.94|308.54|309.94|307.54|0
1659606000000|2022-08-04 09:40:00|310.13|307.73|310.44|308.04|310.44|308.04|309.94|307.54|0
1659606300000|2022-08-04 09:45:00|310.19|307.79|308.08|305.68|310.44|308.04|307.89|305.49|0
1659606600000|2022-08-04 09:50:00|307.95|305.55|308.57|306.17|308.69|306.29|307.46|305.06|0
1659606900000|2022-08-04 09:55:00|308.94|306.54|308.44|306.04|308.94|306.54|308.07|305.67|0
1659607200000|2022-08-04 10:00:00|308.51|306.11|306.34|303.94|308.69|306.29|306.34|303.94|0
1659607500000|2022-08-04 10:05:00|306.46|304.06|306.71|304.31|306.83|304.43|305.84|303.44|0
1659607800000|2022-08-04 10:10:00|306.58|304.18|305.96|303.56|307.08|304.68|305.96|303.56|0
1659608100000|2022-08-04 10:15:00|305.84|303.44|305.22|302.82|305.9|303.5|304.92|302.52|0
1659608400000|2022-08-04 10:20:00|305.1|302.7|305.34|302.94|305.71|303.31|304.85|302.45|0
1659608700000|2022-08-04 10:25:00|305.41|303.01|305.34|302.94|305.96|303.56|305.16|302.76|0
1659609000000|2022-08-04 10:30:00|305.22|302.82|303.99|301.59|305.83|303.43|303.74|301.34|0
1659609300000|2022-08-04 10:35:00|303.93|301.53|303.13|300.73|304.6|302.2|303|300.6|0
1659609600000|2022-08-04 10:40:00|303.25|300.85|304.72|302.32|304.72|302.32|303.13|300.73|0
1659609900000|2022-08-04 10:45:00|304.6|302.2|304.84|302.44|305.09|302.69|304.35|301.95|0
1659610200000|2022-08-04 10:50:00|304.78|302.38|305.45|303.05|305.7|303.3|304.72|302.32|0
1659610500000|2022-08-04 10:55:00|305.58|303.18|305.89|303.49|306.07|303.67|305.39|302.99|0
1659610800000|2022-08-04 11:00:00|305.94|303.54|305.82|303.42|307.06|304.66|305.33|302.93|0
1659611100000|2022-08-04 11:05:00|305.76|303.36|306.8|304.4|306.93|304.53|305.2|302.8|0
1659611400000|2022-08-04 11:10:00|306.68|304.28|307.42|305.02|307.67|305.27|306.68|304.28|0
1659611700000|2022-08-04 11:15:00|307.3|304.9|307.54|305.14|307.85|305.45|306.93|304.53|0
1659612000000|2022-08-04 11:20:00|307.67|305.27|308.53|306.13|308.53|306.13|307.66|305.26|0
1659612300000|2022-08-04 11:25:00|308.47|306.07|308.65|306.25|308.78|306.38|307.91|305.51|0
1659612600000|2022-08-04 11:30:00|308.59|306.19|307.66|305.26|308.78|306.38|307.54|305.14|0
1659612900000|2022-08-04 11:35:00|307.78|305.38|307.29|304.89|308.28|305.88|307.29|304.89|0
1659613200000|2022-08-04 11:40:00|307.41|305.01|308.03|305.63|308.03|305.63|307.16|304.76|0
1659613500000|2022-08-04 11:45:00|308.15|305.75|308.52|306.12|309.27|306.87|308.15|305.75|0
1659613800000|2022-08-04 11:50:00|308.64|306.24|309.1|306.7|309.64|307.24|308.4|306|0
1659614100000|2022-08-04 11:55:00|309.23|306.83|310.47|308.07|310.54|308.14|308.73|306.33|0
1659614400000|2022-08-04 12:00:00|310.35|307.95|309.1|306.7|310.97|308.57|308.6|306.2|0
1659614700000|2022-08-04 12:05:00|308.97|306.57|309.35|306.95|309.35|306.95|308.35|305.95|0
1659615000000|2022-08-04 12:10:00|309.47|307.07|310.59|308.19|310.59|308.19|309.22|306.82|0
1659615300000|2022-08-04 12:15:00|310.47|308.07|309.34|306.94|310.66|308.26|309.22|306.82|0
1659615600000|2022-08-04 12:20:00|309.22|306.82|308.84|306.44|309.59|307.19|308.59|306.19|0
1659615900000|2022-08-04 12:25:00|308.97|306.57|308.53|306.13|309.21|306.81|308.22|305.82|0
1659616200000|2022-08-04 12:30:00|308.59|306.19|307.47|305.07|309.71|307.31|307.22|304.82|0
1659616500000|2022-08-04 12:35:00|307.35|304.95|306.6|304.2|307.97|305.57|306.6|304.2|0
1659616800000|2022-08-04 12:40:00|306.73|304.33|307.35|304.95|307.66|305.26|306.6|304.2|0
1659617100000|2022-08-04 12:45:00|307.29|304.89|307.41|305.01|308.65|306.25|307.04|304.64|0
1659617400000|2022-08-04 12:50:00|307.53|305.13|306.17|303.77|307.9|305.5|305.8|303.4|0
1659617700000|2022-08-04 12:55:00|306.29|303.89|306.66|304.26|306.91|304.51|306.29|303.89|0
1659618000000|2022-08-04 13:00:00|306.91|304.51|310.14|307.74|310.51|308.11|306.79|304.39|0
1659618300000|2022-08-04 13:05:00|310.26|307.86|309.71|307.31|311.13|308.73|309.26|306.86|0
1659618600000|2022-08-04 13:10:00|309.83|307.43|309.33|306.93|309.96|307.56|308.71|306.31|0
1659618900000|2022-08-04 13:15:00|309.21|306.81|311.95|309.55|312.21|309.81|308.83|306.43|0
1659619200000|2022-08-04 13:20:00|311.83|309.43|310.95|308.55|312.46|310.06|310.82|308.42|0
1659619500000|2022-08-04 13:25:00|311.07|308.67|310.95|308.55|312.45|310.05|310.82|308.42|0
1659619800000|2022-08-04 13:30:00|310.57|308.17|313.71|311.31|314.08|311.68|310.14|307.74|0
1659620100000|2022-08-04 13:35:00|313.83|311.43|314.96|312.56|315.34|312.94|311.19|308.79|0
1659620400000|2022-08-04 13:40:00|315.22|312.82|308.82|306.42|315.22|312.82|308.32|305.92|0
1659620700000|2022-08-04 13:45:00|308.7|306.3|309.44|307.04|310.44|308.04|307.45|305.05|0
1659621000000|2022-08-04 13:50:00|309.57|307.17|309.9|307.5|313.2|310.8|308.88|306.48|0
1659621300000|2022-08-04 13:55:00|310.03|307.63|310.81|308.41|311.18|308.78|308.69|306.29|0
1659621600000|2022-08-04 14:00:00|310.56|308.16|308.81|306.41|311.56|309.16|308.51|306.11|0
1659621900000|2022-08-04 14:05:00|309.06|306.66|310.18|307.78|310.99|308.59|307.7|305.3|0
1659622200000|2022-08-04 14:10:00|309.93|307.53|312.18|309.78|312.43|310.03|309.43|307.03|0
1659622500000|2022-08-04 14:15:00|311.93|309.53|314.31|311.91|316.84|314.44|310.8|308.4|0
1659622800000|2022-08-04 14:20:00|314.56|312.16|314.56|312.16|316.33|313.93|313.05|310.65|0
1659623100000|2022-08-04 14:25:00|314.69|312.29|315.31|312.91|316.07|313.67|312.93|310.53|0
1659623400000|2022-08-04 14:30:00|315.57|313.17|318.35|315.95|318.61|316.21|314.43|312.03|0
1659623700000|2022-08-04 14:35:00|318.86|316.46|320|317.6|320.77|318.37|318.35|315.95|0
1659624000000|2022-08-04 14:40:00|320.13|317.73|318.49|316.09|320.9|318.5|317.33|314.93|0
1659624300000|2022-08-04 14:45:00|318.74|316.34|314.81|312.41|319.25|316.85|314.18|311.78|0
1659624600000|2022-08-04 14:50:00|314.69|312.29|313.55|311.15|315.32|312.92|313.18|310.78|0
1659624900000|2022-08-04 14:55:00|313.3|310.9|312.8|310.4|313.62|311.22|311.42|309.02|0
1659625200000|2022-08-04 15:00:00|312.67|310.27|313.8|311.4|314.05|311.65|311.29|308.89|0
1659625500000|2022-08-04 15:05:00|313.92|311.52|313.42|311.02|313.92|311.52|311.66|309.26|0
1659625800000|2022-08-04 15:10:00|313.54|311.14|316.7|314.3|316.7|314.3|312.54|310.14|0
1659626100000|2022-08-04 15:15:00|317.08|314.68|314.8|312.4|317.84|315.44|314.3|311.9|0
1659626400000|2022-08-04 15:20:00|314.67|312.27|315.62|313.22|315.62|313.22|311.96|309.56|0
1659626700000|2022-08-04 15:25:00|315.49|313.09|315.1|312.7|316.49|314.09|313.58|311.18|0
1659627000000|2022-08-04 15:30:00|314.97|312.57|313.96|311.56|315.22|312.82|312.95|310.55|0
1659627300000|2022-08-04 15:35:00|313.7|311.3|318.01|315.61|318.01|315.61|313.45|311.05|0
1659627600000|2022-08-04 15:40:00|317.88|315.48|315.47|313.07|318.01|315.61|314.84|312.44|0
1659627900000|2022-08-04 15:45:00|315.09|312.69|312.56|310.16|315.34|312.94|312.06|309.66|0
1659628200000|2022-08-04 15:50:00|312.44|310.04|310.43|308.03|312.81|310.41|309.93|307.53|0
1659628500000|2022-08-04 15:55:00|310.55|308.15|310.3|307.9|311.18|308.78|309.55|307.15|0
1659628800000|2022-08-04 16:00:00|310.17|307.77|312.12|309.72|312.31|309.91|309.67|307.27|0
1659629100000|2022-08-04 16:05:00|312.18|309.78|310.92|308.52|312.56|310.16|310.8|308.4|0
1659629400000|2022-08-04 16:10:00|311.05|308.65|310.29|307.89|311.17|308.77|308.67|306.27|0
1659629700000|2022-08-04 16:15:00|310.54|308.14|310.67|308.27|312.05|309.65|310.17|307.77|0
1659630000000|2022-08-04 16:20:00|310.79|308.39|309.41|307.01|311.29|308.89|309.29|306.89|0
1659630300000|2022-08-04 16:25:00|309.29|306.89|308.91|306.51|309.66|307.26|308.66|306.26|0
1659630600000|2022-08-04 16:30:00|309.04|306.64|309.53|307.13|310.91|308.51|309.04|306.64|0
1659630900000|2022-08-04 16:35:00|309.41|307.01|310.66|308.26|311.41|309.01|309.41|307.01|0
1659631200000|2022-08-04 16:40:00|310.72|308.32|311.53|309.13|312.92|310.52|310.16|307.76|0
1659631500000|2022-08-04 16:45:00|311.41|309.01|316.33|313.93|316.58|314.18|311.41|309.01|0
1659631800000|2022-08-04 16:50:00|316.46|314.06|315.19|312.79|316.58|314.18|314.68|312.28|0
1659632100000|2022-08-04 16:55:00|315.06|312.66|315.94|313.54|316.33|313.93|314.93|312.53|0
1659632400000|2022-08-04 17:00:00|316.07|313.67|315.31|312.91|316.07|313.67|313.67|311.27|0
1659632700000|2022-08-04 17:05:00|315.43|313.03|313.54|311.14|316.07|313.67|313.41|311.01|0
1659633000000|2022-08-04 17:10:00|313.66|311.26|312.4|310|314.29|311.89|312.02|309.62|0
1659633300000|2022-08-04 17:15:00|312.53|310.13|311.77|309.37|312.65|310.25|311.14|308.74|0
1659633600000|2022-08-04 17:20:00|311.9|309.5|311.52|309.12|313.91|311.51|310.51|308.11|0
1659633900000|2022-08-04 17:25:00|311.39|308.99|310.26|307.86|311.39|308.99|309.76|307.36|0
1659634200000|2022-08-04 17:30:00|310.51|308.11|309.13|306.73|311.26|308.86|309.13|306.73|0
1659634500000|2022-08-04 17:35:00|309.01|306.61|309.38|306.98|309.51|307.11|308.51|306.11|0
1659634800000|2022-08-04 17:40:00|309.26|306.86|310.38|307.98|311.26|308.86|308.88|306.48|0
1659635100000|2022-08-04 17:45:00|310.51|308.11|306.51|304.11|311.26|308.86|306.51|304.11|0
1659635400000|2022-08-04 17:50:00|306.63|304.23|308.12|305.72|308.62|306.22|306.57|304.17|0
1659635700000|2022-08-04 17:55:00|308.24|305.84|308.74|306.34|309.98|307.58|308.12|305.72|0
1659636000000|2022-08-04 18:00:00|308.86|306.46|308.11|305.71|309.73|307.33|308.11|305.71|0
1659636300000|2022-08-04 18:05:00|308.24|305.84|309.73|307.33|309.98|307.58|307.62|305.22|0
1659636600000|2022-08-04 18:10:00|309.85|307.45|310.48|308.08|311.48|309.08|309.11|306.71|0
1659636900000|2022-08-04 18:15:00|310.73|308.33|309.23|306.83|310.85|308.45|309.1|306.7|0
1659637200000|2022-08-04 18:20:00|309.35|306.95|310.47|308.07|310.6|308.2|309.23|306.83|0
1659637500000|2022-08-04 18:25:00|310.35|307.95|308.6|306.2|310.6|308.2|308.23|305.83|0
1659637800000|2022-08-04 18:30:00|308.48|306.08|308.6|306.2|308.79|306.39|307.61|305.21|0
1659638100000|2022-08-04 18:35:00|308.47|306.07|309.47|307.07|310.72|308.32|308.47|306.07|0
1659638400000|2022-08-04 18:40:00|309.72|307.32|308.97|306.57|311.46|309.06|308.97|306.57|0
1659638700000|2022-08-04 18:45:00|309.09|306.69|308.72|306.32|310.21|307.81|308.34|305.94|0
1659639000000|2022-08-04 18:50:00|308.59|306.19|307.97|305.57|308.72|306.32|306.98|304.58|0
1659639300000|2022-08-04 18:55:00|308.09|305.69|308.34|305.94|308.84|306.44|307.35|304.95|0
1659639600000|2022-08-04 19:00:00|308.59|306.19|307.78|305.38|309.21|306.81|307.72|305.32|0
1659639900000|2022-08-04 19:05:00|307.84|305.44|307.47|305.07|308.71|306.31|307.22|304.82|0
1659640200000|2022-08-04 19:10:00|307.34|304.94|305.73|303.33|307.53|305.13|305.24|302.84|0
1659640500000|2022-08-04 19:15:00|305.49|303.09|305.24|302.84|305.98|303.58|304.62|302.22|0
1659640800000|2022-08-04 19:20:00|305.11|302.71|307.09|304.69|307.21|304.81|305.11|302.71|0
1659641100000|2022-08-04 19:25:00|307.21|304.81|306.47|304.07|307.83|305.43|305.97|303.57|0
1659641400000|2022-08-04 19:30:00|306.34|303.94|308.57|306.17|308.82|306.42|306.34|303.94|0
1659641700000|2022-08-04 19:35:00|308.7|306.3|308.7|306.3|308.82|306.42|306.84|304.44|0
1659642000000|2022-08-04 19:40:00|308.88|306.48|310.94|308.54|310.94|308.54|308.57|306.17|0
1659642300000|2022-08-04 19:45:00|310.81|308.41|310.68|308.28|311.44|309.04|309.81|307.41|0
1659642600000|2022-08-04 19:50:00|309.44|307.04|309.56|307.16|310.43|308.03|308.94|306.54|0
1659642900000|2022-08-04 19:55:00|309.81|307.41|308.94|306.54|311.06|308.66|308.69|306.29|0
1659643200000|2022-08-04 20:00:00|308.07|305.67|307.32|304.92|308.19|305.79|306.7|304.3|0
1659643500000|2022-08-04 20:05:00|307.2|304.8|308.56|306.16|308.56|306.16|307.2|304.8|0
1659643800000|2022-08-04 20:10:00|308.43|306.03|308.93|306.53|309.3|306.9|308.31|305.91|0
1659644100000|2022-08-04 20:15:00|309.5|306.7|309.5|306.7|310.12|307.32|309.38|306.58|0
1659644400000|2022-08-04 20:20:00|309.44|306.64|309.62|306.82|309.87|307.07|309.38|306.58|0
1659644700000|2022-08-04 20:25:00|309.5|306.7|309.5|306.7|309.62|306.82|309.37|306.57|0
1659645000000|2022-08-04 20:30:00|309.62|306.82|309.37|306.57|309.62|306.82|309.24|306.44|0
1659645300000|2022-08-04 20:35:00|309|306.2|309.24|306.44|309.49|306.69|308.87|306.07|0
1659645600000|2022-08-04 20:40:00|309.37|306.57|309.61|306.81|309.61|306.81|309.24|306.44|0
1659645900000|2022-08-04 20:45:00|309.49|306.69|309.11|306.31|309.49|306.69|308.74|305.94|0
1659646200000|2022-08-04 20:50:00|308.99|306.19|309.11|306.31|309.24|306.44|308.86|306.06|0
1659646500000|2022-08-04 20:55:00|309.18|306.38|309.67|306.87|309.67|306.87|309.11|306.31|0
1659646800000|2022-08-04 21:00:00|309.37|306.57|309.25|306.45|309.37|306.57|309.25|306.45|0
1659647100000|2022-08-04 21:05:00|309.3|306.5|309.26|306.46|309.3|306.5|309.25|306.45|0
1659647400000|2022-08-04 21:10:00|309.3|306.5|309.15|306.35|309.3|306.5|309.06|306.26|0
1659647700000|2022-08-04 21:15:00|309.1|306.3|309.01|306.21|309.1|306.3|309.01|306.21|0
1659648000000|2022-08-04 21:20:00|309.03|306.23|309.2|306.4|309.2|306.4|309.03|306.23|0
1659648300000|2022-08-04 21:25:00|309.22|306.42|309.24|306.44|309.25|306.45|309.17|306.37|0
1659648600000|2022-08-04 21:30:00|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1659648900000|2022-08-04 21:35:00|309.13|306.33|309.25|306.45|309.36|306.56|309.13|306.33|0
1659649200000|2022-08-04 21:40:00|309.2|306.4|308.96|306.16|309.23|306.43|308.87|306.07|0
1659649500000|2022-08-04 21:45:00|308.83|306.03|308.92|306.12|309.12|306.32|308.65|305.85|0
1659649800000|2022-08-04 21:50:00|308.96|306.16|308.75|305.95|309.1|306.3|308.63|305.83|0
1659650100000|2022-08-04 21:55:00|308.81|306.01|308.99|306.19|309.15|306.35|308.81|306.01|0
1659650400000|2022-08-04 22:00:00|309.52|306.72|309.33|306.53|309.96|307.16|309.27|306.47|0
1659650700000|2022-08-04 22:05:00|309.27|306.47|310.2|307.4|310.2|307.4|309.08|306.28|0
1659651000000|2022-08-04 22:10:00|310.08|307.28|310.01|307.21|310.45|307.65|309.58|306.78|0
1659651300000|2022-08-04 22:15:00|309.95|307.15|309.45|306.65|309.95|307.15|309.32|306.52|0
1659651600000|2022-08-04 22:20:00|309.39|306.59|309.07|306.27|309.39|306.59|308.58|305.78|0
1659651900000|2022-08-04 22:25:00|309.14|306.34|309.32|306.52|309.57|306.77|309.14|306.34|0
1659652200000|2022-08-04 22:30:00|309.26|306.46|308.82|306.02|309.32|306.52|308.7|305.9|0
1659652500000|2022-08-04 22:35:00|308.88|306.08|308.69|305.89|309.07|306.27|308.57|305.77|0
1659652800000|2022-08-04 22:40:00|308.57|305.77|308.82|306.02|308.82|306.02|308.32|305.52|0
1659653100000|2022-08-04 22:45:00|308.88|306.08|308.94|306.14|309.06|306.26|308.69|305.89|0
1659653400000|2022-08-04 22:50:00|309|306.2|308.81|306.01|309.06|306.26|308.69|305.89|0
1659653700000|2022-08-04 22:55:00|308.94|306.14|308.93|306.13|308.94|306.14|308.56|305.76|0
1659654000000|2022-08-04 23:00:00|308.81|306.01|308.06|305.26|308.93|306.13|307.69|304.89|0
1659654300000|2022-08-04 23:05:00|307.81|305.01|307.5|304.7|307.81|305.01|307.13|304.33|0
1659654600000|2022-08-04 23:10:00|307.44|304.64|307.69|304.89|307.69|304.89|306.94|304.14|0
1659654900000|2022-08-04 23:15:00|307.63|304.83|307.68|304.88|307.81|305.01|307.31|304.51|0
1659655200000|2022-08-04 23:20:00|307.62|304.82|307.43|304.63|307.81|305.01|307.31|304.51|0
1659655500000|2022-08-04 23:25:00|307.5|304.7|307.8|305|307.8|305|307.43|304.63|0
1659655800000|2022-08-04 23:30:00|307.93|305.13|307.43|304.63|307.93|305.13|307.12|304.32|0
1659656100000|2022-08-04 23:35:00|307.49|304.69|307.3|304.5|307.49|304.69|307.18|304.38|0
1659656400000|2022-08-04 23:40:00|307.43|304.63|307.3|304.5|307.55|304.75|307.3|304.5|0
1659656700000|2022-08-04 23:45:00|307.18|304.38|307.12|304.32|307.55|304.75|307.05|304.25|0
1659657000000|2022-08-04 23:50:00|307.05|304.25|307.54|304.74|307.55|304.75|307.05|304.25|0
1659657300000|2022-08-04 23:55:00|307.42|304.62|308.66|305.86|308.66|305.86|307.42|304.62|0
1659657600000|2022-08-05 00:00:00|308.29|305.49|308.47|305.67|308.6|305.8|307.11|304.31|0
1659657900000|2022-08-05 00:05:00|308.41|305.61|308.03|305.23|308.78|305.98|307.79|304.99|0
1659658200000|2022-08-05 00:10:00|307.91|305.11|307.66|304.86|308.16|305.36|307.54|304.74|0
1659658500000|2022-08-05 00:15:00|307.41|304.61|307.04|304.24|307.66|304.86|306.54|303.74|0
1659658800000|2022-08-05 00:20:00|307.1|304.3|307.04|304.24|307.16|304.36|306.54|303.74|0
1659659100000|2022-08-05 00:25:00|306.91|304.11|306.85|304.05|307.03|304.23|306.73|303.93|0
1659659400000|2022-08-05 00:30:00|306.91|304.11|307.16|304.36|307.16|304.36|306.66|303.86|0
1659659700000|2022-08-05 00:35:00|307.15|304.35|307.28|304.48|307.28|304.48|306.78|303.98|0
1659660000000|2022-08-05 00:40:00|307.22|304.42|308.02|305.22|308.02|305.22|307.15|304.35|0
1659660300000|2022-08-05 00:45:00|307.89|305.09|307.52|304.72|307.89|305.09|307.34|304.54|0
1659660600000|2022-08-05 00:50:00|307.46|304.66|307.09|304.29|307.46|304.66|306.9|304.1|0
1659660900000|2022-08-05 00:55:00|307.15|304.35|307.14|304.34|307.21|304.41|306.65|303.85|0
1659661200000|2022-08-05 01:00:00|307.27|304.47|306.96|304.16|307.27|304.47|306.89|304.09|0
1659661500000|2022-08-05 01:05:00|306.89|304.09|305.66|302.86|307.02|304.22|305.16|302.36|0
1659661800000|2022-08-05 01:10:00|305.72|302.92|305.53|302.73|306.03|303.23|305.53|302.73|0
1659662100000|2022-08-05 01:15:00|305.41|302.61|304.85|302.05|305.65|302.85|304.79|301.99|0
1659662400000|2022-08-05 01:20:00|304.79|301.99|304.66|301.86|305.03|302.23|304.54|301.74|0
1659662700000|2022-08-05 01:25:00|304.79|301.99|305.52|302.72|305.53|302.73|304.79|301.99|0
1659663000000|2022-08-05 01:30:00|305.4|302.6|306.26|303.46|306.26|303.46|305.4|302.6|0
1659663300000|2022-08-05 01:35:00|306.39|303.59|305.95|303.15|306.63|303.83|305.77|302.97|0
1659663600000|2022-08-05 01:40:00|306.01|303.21|305.15|302.35|306.01|303.21|304.78|301.98|0
1659663900000|2022-08-05 01:45:00|305.02|302.22|303.79|300.99|305.27|302.47|303.79|300.99|0
1659664200000|2022-08-05 01:50:00|303.86|301.06|303.67|300.87|304.28|301.48|303.42|300.62|0
1659664500000|2022-08-05 01:55:00|303.73|300.93|303.85|301.05|303.91|301.11|303.42|300.62|0
1659664800000|2022-08-05 02:00:00|303.79|300.99|304.15|301.35|304.4|301.6|303.54|300.74|0
1659665100000|2022-08-05 02:05:00|304.22|301.42|304.03|301.23|304.22|301.42|303.66|300.86|0
1659665400000|2022-08-05 02:10:00|304.09|301.29|304.15|301.35|304.27|301.47|303.78|300.98|0
1659665700000|2022-08-05 02:15:00|304.09|301.29|304.39|301.59|304.39|301.59|304.09|301.29|0
1659666000000|2022-08-05 02:20:00|304.27|301.47|303.9|301.1|304.27|301.47|303.78|300.98|0
1659666300000|2022-08-05 02:25:00|303.84|301.04|303.77|300.97|303.9|301.1|303.53|300.73|0
1659666600000|2022-08-05 02:30:00|303.65|300.85|302.67|299.87|303.65|300.85|302.67|299.87|0
1659666900000|2022-08-05 02:35:00|302.79|299.99|303.65|300.85|303.65|300.85|302.79|299.99|0
1659667200000|2022-08-05 02:40:00|303.59|300.79|303.4|300.6|303.65|300.85|303.28|300.48|0
1659667500000|2022-08-05 02:45:00|303.46|300.66|303.52|300.72|303.64|300.84|303.4|300.6|0
1659667800000|2022-08-05 02:50:00|303.46|300.66|303.27|300.47|303.64|300.84|303.27|300.47|0
1659668100000|2022-08-05 02:55:00|303.34|300.54|303.52|300.72|303.52|300.72|303.27|300.47|0
1659668400000|2022-08-05 03:00:00|303.39|300.59|303.27|300.47|303.52|300.72|303.15|300.35|0
1659668700000|2022-08-05 03:05:00|303.39|300.59|304.13|301.33|304.25|301.45|303.39|300.59|0
1659669000000|2022-08-05 03:10:00|304.07|301.27|304.74|301.94|304.99|302.19|303.88|301.08|0
1659669300000|2022-08-05 03:15:00|304.86|302.06|304.49|301.69|304.86|302.06|304.49|301.69|0
1659669600000|2022-08-05 03:20:00|304.55|301.75|304.12|301.32|304.68|301.88|304|301.2|0
1659669900000|2022-08-05 03:25:00|304.06|301.26|304.12|301.32|304.31|301.51|303.99|301.19|0
1659670200000|2022-08-05 03:30:00|303.99|301.19|304.36|301.56|304.36|301.56|303.94|301.14|0
1659670500000|2022-08-05 03:35:00|304.3|301.5|303.99|301.19|304.36|301.56|303.99|301.19|0
1659670800000|2022-08-05 03:40:00|304.05|301.25|304.48|301.68|304.54|301.74|303.99|301.19|0
1659671100000|2022-08-05 03:45:00|304.54|301.74|304.72|301.92|304.72|301.92|304.36|301.56|0
1659671400000|2022-08-05 03:50:00|304.66|301.86|304.23|301.43|304.66|301.86|304.23|301.43|0
1659671700000|2022-08-05 03:55:00|303.98|301.18|303.86|301.06|304.23|301.43|303.86|301.06|0
1659672000000|2022-08-05 04:00:00|303.98|301.18|303.98|301.18|304.04|301.24|303.73|300.93|0
1659672300000|2022-08-05 04:05:00|303.86|301.06|303.85|301.05|303.86|301.06|303.61|300.81|0
1659672600000|2022-08-05 04:10:00|303.73|300.93|303.73|300.93|303.73|300.93|303.36|300.56|0
1659672900000|2022-08-05 04:15:00|303.67|300.87|303.79|300.99|303.85|301.05|303.67|300.87|0
1659673200000|2022-08-05 04:20:00|303.85|301.05|304.09|301.29|304.09|301.29|303.85|301.05|0
1659673500000|2022-08-05 04:25:00|304.22|301.42|304.52|301.72|304.59|301.79|304.22|301.42|0
1659673800000|2022-08-05 04:30:00|304.46|301.66|303.97|301.17|304.52|301.72|303.97|301.17|0
1659674100000|2022-08-05 04:35:00|303.84|301.04|303.96|301.16|304.15|301.35|303.84|301.04|0
1659674400000|2022-08-05 04:40:00|304.03|301.23|303.72|300.92|304.09|301.29|303.72|300.92|0
1659674700000|2022-08-05 04:45:00|303.59|300.79|303.84|301.04|303.84|301.04|303.47|300.67|0
1659675000000|2022-08-05 04:50:00|303.78|300.98|303.59|300.79|303.96|301.16|303.59|300.79|0
1659675300000|2022-08-05 04:55:00|303.71|300.91|303.59|300.79|303.83|301.03|303.46|300.66|0
1659675600000|2022-08-05 05:00:00|303.53|300.73|303.95|301.15|304.32|301.52|303.46|300.66|0
1659675900000|2022-08-05 05:05:00|304.02|301.22|304.44|301.64|304.75|301.95|303.95|301.15|0
1659676200000|2022-08-05 05:10:00|304.57|301.77|304.32|301.52|304.81|302.01|304.07|301.27|0
1659676500000|2022-08-05 05:15:00|304.26|301.46|304.69|301.89|304.75|301.95|304.26|301.46|0
1659676800000|2022-08-05 05:20:00|304.63|301.83|304.31|301.51|304.81|302.01|304.19|301.39|0
1659677100000|2022-08-05 05:25:00|304.19|301.39|304.8|302|304.8|302|304.07|301.27|0
1659677400000|2022-08-05 05:30:00|304.68|301.88|304.56|301.76|304.8|302|304.43|301.63|0
1659677700000|2022-08-05 05:35:00|304.62|301.82|304.31|301.51|304.68|301.88|304.31|301.51|0
1659678000000|2022-08-05 05:40:00|304.18|301.38|304.18|301.38|304.55|301.75|304.18|301.38|0
1659678300000|2022-08-05 05:45:00|304.06|301.26|304.92|302.12|304.92|302.12|303.81|301.01|0
1659678600000|2022-08-05 05:50:00|304.8|302|304.92|302.12|305.16|302.36|304.79|301.99|0
1659678900000|2022-08-05 05:55:00|304.79|301.99|303.81|301.01|304.79|301.99|303.81|301.01|0
1659679200000|2022-08-05 06:00:00|303.93|301.13|304.05|301.25|304.79|301.99|303.93|301.13|0
1659679500000|2022-08-05 06:05:00|303.93|301.13|304.66|301.86|304.91|302.11|303.93|301.13|0
1659679800000|2022-08-05 06:10:00|304.79|301.99|304.78|301.98|304.79|301.99|304.17|301.37|0
1659680100000|2022-08-05 06:15:00|304.91|302.11|304.66|301.86|305.03|302.23|304.54|301.74|0
1659680400000|2022-08-05 06:20:00|304.78|301.98|305.03|302.23|305.52|302.72|304.66|301.86|0
1659680700000|2022-08-05 06:25:00|305.15|302.35|304.78|301.98|305.27|302.47|304.78|301.98|0
1659681000000|2022-08-05 06:30:00|304.65|301.85|304.65|301.85|305.27|302.47|304.65|301.85|0
1659681300000|2022-08-05 06:35:00|304.72|301.92|305.33|302.53|305.51|302.71|304.72|301.92|0
1659681600000|2022-08-05 06:40:00|305.27|302.47|305.39|302.59|305.64|302.84|305.27|302.47|0
1659681900000|2022-08-05 06:45:00|305.45|302.65|305.57|302.77|305.64|302.84|304.89|302.09|0
1659682200000|2022-08-05 06:50:00|305.51|302.71|305.14|302.34|305.51|302.71|304.89|302.09|0
1659682500000|2022-08-05 06:55:00|305.26|302.46|306.37|303.57|306.37|303.57|305.26|302.46|0
1659682800000|2022-08-05 07:00:00|306.25|303.45|306.74|303.94|306.99|304.19|305.75|302.95|0
1659683100000|2022-08-05 07:05:00|306.54|304.14|305.67|303.27|306.66|304.26|305.49|303.09|0
1659683400000|2022-08-05 07:10:00|305.55|303.15|305.42|303.02|305.92|303.52|305.18|302.78|0
1659683700000|2022-08-05 07:15:00|305.3|302.9|305.91|303.51|306.29|303.89|305.18|302.78|0
1659684000000|2022-08-05 07:20:00|305.67|303.27|305.42|303.02|305.67|303.27|304.99|302.59|0
1659684300000|2022-08-05 07:25:00|305.48|303.08|305.54|303.14|305.66|303.26|304.92|302.52|0
1659684600000|2022-08-05 07:30:00|305.42|303.02|305.41|303.01|305.79|303.39|304.55|302.15|0
1659684900000|2022-08-05 07:35:00|305.29|302.89|305.41|303.01|305.66|303.26|304.92|302.52|0
1659685200000|2022-08-05 07:40:00|305.48|303.08|306.42|304.02|306.48|304.08|305.29|302.89|0
1659685500000|2022-08-05 07:45:00|306.23|303.83|307.9|305.5|307.9|305.5|306.11|303.71|0
1659685800000|2022-08-05 07:50:00|307.84|305.44|307.09|304.69|308.21|305.81|307.09|304.69|0
1659686100000|2022-08-05 07:55:00|307.04|304.64|306.6|304.2|307.34|304.94|306.6|304.2|0
1659686400000|2022-08-05 08:00:00|306.85|304.45|306.84|304.44|307.34|304.94|306.72|304.32|0
1659686700000|2022-08-05 08:05:00|306.97|304.57|306.59|304.19|307.09|304.69|306.22|303.82|0
1659687000000|2022-08-05 08:10:00|306.72|304.32|306.27|303.87|306.96|304.56|305.65|303.25|0
1659687300000|2022-08-05 08:15:00|306.33|303.93|306.76|304.36|307.26|304.86|306.14|303.74|0
1659687600000|2022-08-05 08:20:00|306.88|304.48|307.01|304.61|307.26|304.86|306.64|304.24|0
1659687900000|2022-08-05 08:25:00|306.88|304.48|307.75|305.35|307.87|305.47|306.88|304.48|0
1659688200000|2022-08-05 08:30:00|307.87|305.47|307.75|305.35|308|305.6|307.25|304.85|0
1659688500000|2022-08-05 08:35:00|307.87|305.47|308.49|306.09|308.49|306.09|307.62|305.22|0
1659688800000|2022-08-05 08:40:00|308.37|305.97|309.36|306.96|309.49|307.09|307.93|305.53|0
1659689100000|2022-08-05 08:45:00|309.24|306.84|309.36|306.96|309.73|307.33|308.86|306.46|0
1659689400000|2022-08-05 08:50:00|309.23|306.83|308.61|306.21|309.36|306.96|308.55|306.15|0
1659689700000|2022-08-05 08:55:00|308.55|306.15|308.48|306.08|309.11|306.71|308.43|306.03|0
1659690000000|2022-08-05 09:00:00|308.61|306.21|308.85|306.45|309.23|306.83|308.61|306.21|0
1659690300000|2022-08-05 09:05:00|308.79|306.39|309.48|307.08|309.48|307.08|308.6|306.2|0
1659690600000|2022-08-05 09:10:00|309.6|307.2|308.73|306.33|309.6|307.2|308.73|306.33|0
1659690900000|2022-08-05 09:15:00|308.85|306.45|307.73|305.33|308.85|306.45|307.73|305.33|0
1659691200000|2022-08-05 09:20:00|307.6|305.2|307.6|305.2|307.85|305.45|307.35|304.95|0
1659691500000|2022-08-05 09:25:00|307.73|305.33|307.91|305.51|307.97|305.57|307.48|305.08|0
1659691800000|2022-08-05 09:30:00|307.85|305.45|308.47|306.07|308.47|306.07|307.6|305.2|0
1659692100000|2022-08-05 09:35:00|308.34|305.94|308.47|306.07|308.72|306.32|308.16|305.76|0
1659692400000|2022-08-05 09:40:00|308.41|306.01|308.34|305.94|308.59|306.19|307.72|305.32|0
1659692700000|2022-08-05 09:45:00|308.4|306|309.08|306.68|309.71|307.31|308.4|306|0
1659693000000|2022-08-05 09:50:00|308.96|306.56|307.59|305.19|308.96|306.56|307.47|305.07|0
1659693300000|2022-08-05 09:55:00|307.71|305.31|307.9|305.5|308.08|305.68|307.46|305.06|0
1659693600000|2022-08-05 10:00:00|307.84|305.44|308.95|306.55|309.45|307.05|307.71|305.31|0
1659693900000|2022-08-05 10:05:00|309.45|307.05|308.52|306.12|309.7|307.3|308.33|305.93|0
1659694200000|2022-08-05 10:10:00|308.58|306.18|309.57|307.17|309.7|307.3|308.58|306.18|0
1659694500000|2022-08-05 10:15:00|309.51|307.11|309.2|306.8|309.51|307.11|308.82|306.42|0
1659694800000|2022-08-05 10:20:00|309.07|306.67|309.19|306.79|309.69|307.29|309.07|306.67|0
1659695100000|2022-08-05 10:25:00|309.13|306.73|308.82|306.42|309.57|307.17|308.69|306.29|0
1659695400000|2022-08-05 10:30:00|308.88|306.48|308.82|306.42|309.94|307.54|308.76|306.36|0
1659695700000|2022-08-05 10:35:00|308.76|306.36|309.69|307.29|309.69|307.29|308.57|306.17|0
1659696000000|2022-08-05 10:40:00|309.81|307.41|309.37|306.97|309.94|307.54|309.31|306.91|0
1659696300000|2022-08-05 10:45:00|309.31|306.91|309.37|306.97|309.68|307.28|309.31|306.91|0
1659696600000|2022-08-05 10:50:00|309.31|306.91|309.06|306.66|309.43|307.03|308.56|306.16|0
1659696900000|2022-08-05 10:55:00|309.18|306.78|309.8|307.4|310.8|308.4|309.18|306.78|0
1659697200000|2022-08-05 11:00:00|309.55|307.15|309.93|307.53|309.93|307.53|309.05|306.65|0
1659697500000|2022-08-05 11:05:00|309.87|307.47|310.8|308.4|311.05|308.65|309.87|307.47|0
1659697800000|2022-08-05 11:10:00|310.67|308.27|310.67|308.27|310.86|308.46|310.17|307.77|0
1659698100000|2022-08-05 11:15:00|310.86|308.46|309.67|307.27|311.42|309.02|309.42|307.02|0
1659698400000|2022-08-05 11:20:00|309.54|307.14|309.73|307.33|310.29|307.89|309.54|307.14|0
1659698700000|2022-08-05 11:25:00|309.54|307.14|309.04|306.64|309.67|307.27|308.92|306.52|0
1659699000000|2022-08-05 11:30:00|309.17|306.77|309.29|306.89|309.41|307.01|308.98|306.58|0
1659699300000|2022-08-05 11:35:00|309.16|306.76|308.17|305.77|309.16|306.76|308.04|305.64|0
1659699600000|2022-08-05 11:40:00|308.23|305.83|308.41|306.01|308.54|306.14|307.92|305.52|0
1659699900000|2022-08-05 11:45:00|308.29|305.89|307.54|305.14|308.54|306.14|307.54|305.14|0
1659700200000|2022-08-05 11:50:00|307.66|305.26|306.54|304.14|307.66|305.26|306.05|303.65|0
1659700500000|2022-08-05 11:55:00|306.67|304.27|306.05|303.65|306.79|304.39|305.8|303.4|0
1659700800000|2022-08-05 12:00:00|306.17|303.77|305.55|303.15|306.54|304.14|305.55|303.15|0
1659701100000|2022-08-05 12:05:00|305.43|303.03|306.54|304.14|306.79|304.39|305.43|303.03|0
1659701400000|2022-08-05 12:10:00|306.6|304.2|306.16|303.76|306.66|304.26|305.73|303.33|0
1659701700000|2022-08-05 12:15:00|306.29|303.89|305.42|303.02|306.29|303.89|305.36|302.96|0
1659702000000|2022-08-05 12:20:00|305.54|303.14|305.79|303.39|305.79|303.39|305.05|302.65|0
1659702300000|2022-08-05 12:25:00|305.73|303.33|304.92|302.52|306.28|303.88|304.06|301.66|0
1659702600000|2022-08-05 12:30:00|309.83|307.43|324.92|322.52|325.98|323.58|309.83|307.43|0
1659702900000|2022-08-05 12:35:00|324.72|322.32|323.63|321.23|325.63|323.23|321.89|319.49|0
1659703200000|2022-08-05 12:40:00|323.76|321.36|326.14|323.74|326.14|323.74|322.34|319.94|0
1659703500000|2022-08-05 12:45:00|326.66|324.26|331.22|328.82|331.61|329.21|326.66|324.26|0
1659703800000|2022-08-05 12:50:00|331.16|328.76|330.95|328.55|331.35|328.95|328.54|326.14|0
1659704100000|2022-08-05 12:55:00|330.69|328.29|329.11|326.71|332|329.6|328.32|325.92|0
1659704400000|2022-08-05 13:00:00|329.37|326.97|327.8|325.4|330.55|328.15|327.41|325.01|0
1659704700000|2022-08-05 13:05:00|327.93|325.53|329.5|327.1|329.5|327.1|327.41|325.01|0
1659705000000|2022-08-05 13:10:00|329.37|326.97|330.81|328.41|330.94|328.54|328.19|325.79|0
1659705300000|2022-08-05 13:15:00|330.94|328.54|328.18|325.78|330.94|328.54|328.05|325.65|0
1659705600000|2022-08-05 13:20:00|328.32|325.92|328.9|326.5|330.41|328.01|327.53|325.13|0
1659705900000|2022-08-05 13:25:00|328.84|326.44|329.75|327.35|330.93|328.53|328.44|326.04|0
1659706200000|2022-08-05 13:30:00|329.88|327.48|322.86|320.46|329.88|327.48|321.82|319.42|0
1659706500000|2022-08-05 13:35:00|322.34|319.94|320.41|318.01|323.37|320.97|319.64|317.24|0
1659706800000|2022-08-05 13:40:00|320.54|318.14|320.28|317.88|322.08|319.68|318.23|315.83|0
1659707100000|2022-08-05 13:45:00|320.15|317.75|320.28|317.88|322.98|320.58|319.25|316.85|0
1659707400000|2022-08-05 13:50:00|320.15|317.75|317.84|315.44|320.15|317.75|316.57|314.17|0
1659707700000|2022-08-05 13:55:00|317.59|315.19|317.33|314.93|320.27|317.87|317.07|314.67|0
1659708000000|2022-08-05 14:00:00|317.2|314.8|313.14|310.74|318.48|316.08|312.26|309.86|0
1659708300000|2022-08-05 14:05:00|312.76|310.36|310.37|307.97|314.02|311.62|310.24|307.84|0
1659708600000|2022-08-05 14:10:00|310.24|307.84|309.36|306.96|315.49|313.09|308.11|305.71|0
1659708900000|2022-08-05 14:15:00|309.24|306.84|307.43|305.03|309.61|307.21|305.81|303.41|0
1659709200000|2022-08-05 14:20:00|307.05|304.65|307.17|304.77|307.8|305.4|306.05|303.65|0
1659709500000|2022-08-05 14:25:00|307.3|304.9|309.68|307.28|311.19|308.79|307.05|304.65|0
1659709800000|2022-08-05 14:30:00|309.43|307.03|311.88|309.48|312.58|310.18|309.18|306.78|0
1659710100000|2022-08-05 14:35:00|311.82|309.42|309.05|306.65|311.94|309.54|308.92|306.52|0
1659710400000|2022-08-05 14:40:00|309.17|306.77|310.93|308.53|311.43|309.03|309.17|306.77|0
1659710700000|2022-08-05 14:45:00|310.8|308.4|310.55|308.15|311.05|308.65|309.17|306.77|0
1659711000000|2022-08-05 14:50:00|310.68|308.28|311.18|308.78|314.09|311.69|310.55|308.15|0
1659711300000|2022-08-05 14:55:00|311.3|308.9|310.43|308.03|311.3|308.9|308.86|306.46|0
1659711600000|2022-08-05 15:00:00|310.3|307.9|312.7|310.3|313.98|311.58|310.18|307.78|0
1659711900000|2022-08-05 15:05:00|313.08|310.68|312.96|310.56|315.76|313.36|312.83|310.43|0
1659712200000|2022-08-05 15:10:00|312.83|310.43|316.14|313.74|316.39|313.99|312.45|310.05|0
1659712500000|2022-08-05 15:15:00|316.27|313.87|316.78|314.38|317.42|315.02|314.73|312.33|0
1659712800000|2022-08-05 15:20:00|316.65|314.25|320.89|318.49|321.02|318.62|316.26|313.86|0
1659713100000|2022-08-05 15:25:00|321.15|318.75|325.04|322.64|325.04|322.64|320.31|317.91|0
1659713400000|2022-08-05 15:30:00|325.17|322.77|320.04|317.64|325.56|323.16|319.14|316.74|0
1659713700000|2022-08-05 15:35:00|319.91|317.51|320.17|317.77|321.21|318.81|318.75|316.35|0
1659714000000|2022-08-05 15:40:00|320.43|318.03|320.94|318.54|321.85|319.45|319.65|317.25|0
1659714300000|2022-08-05 15:45:00|320.81|318.41|325.15|322.75|326.52|324.12|320.43|318.03|0
1659714600000|2022-08-05 15:50:00|325.28|322.88|323.85|321.45|325.8|323.4|322.18|319.78|0
1659714900000|2022-08-05 15:55:00|324.11|321.71|324.89|322.49|325.67|323.27|323.21|320.81|0
1659715200000|2022-08-05 16:00:00|325.15|322.75|321.66|319.26|325.15|322.75|321.27|318.87|0
1659715500000|2022-08-05 16:05:00|321.79|319.39|322.69|320.29|323.46|321.06|319.86|317.46|0
1659715800000|2022-08-05 16:10:00|322.56|320.16|320.5|318.1|322.56|320.16|320.44|318.04|0
1659716100000|2022-08-05 16:15:00|320.37|317.97|319.6|317.2|320.5|318.1|318.64|316.24|0
1659716400000|2022-08-05 16:20:00|319.73|317.33|321.01|318.61|321.78|319.38|319.09|316.69|0
1659716700000|2022-08-05 16:25:00|321.26|318.86|319.85|317.45|321.65|319.25|319.59|317.19|0
1659717000000|2022-08-05 16:30:00|319.72|317.32|322.16|319.76|323.19|320.79|319.72|317.32|0
1659717300000|2022-08-05 16:35:00|322.42|320.02|322.03|319.63|323.19|320.79|320.87|318.47|0
1659717600000|2022-08-05 16:40:00|322.16|319.76|319.2|316.8|322.29|319.89|319.08|316.68|0
1659717900000|2022-08-05 16:45:00|319.46|317.06|316.27|313.87|319.46|317.06|316.01|313.61|0
1659718200000|2022-08-05 16:50:00|316.14|313.74|315.63|313.23|317.03|314.63|315.51|313.11|0
1659718500000|2022-08-05 16:55:00|315.76|313.36|315.5|313.1|316.52|314.12|315.12|312.72|0
1659718800000|2022-08-05 17:00:00|315.25|312.85|314.11|311.71|316.77|314.37|314.11|311.71|0
1659719100000|2022-08-05 17:05:00|313.98|311.58|313.98|311.58|314.81|312.41|312.84|310.44|0
1659719400000|2022-08-05 17:10:00|313.73|311.33|312.08|309.68|314.11|311.71|311.83|309.43|0
1659719700000|2022-08-05 17:15:00|311.96|309.56|313.6|311.2|313.6|311.2|311.2|308.8|0
1659720000000|2022-08-05 17:20:00|313.47|311.07|310.73|308.33|316.17|313.77|310.73|308.33|0
1659720300000|2022-08-05 17:25:00|310.86|308.46|311.99|309.59|312.12|309.72|309.59|307.19|0
1659720600000|2022-08-05 17:30:00|311.87|309.47|309.72|307.32|311.87|309.47|309.59|307.19|0
1659720900000|2022-08-05 17:35:00|309.59|307.19|309.08|306.68|309.84|307.44|308.21|305.81|0
1659721200000|2022-08-05 17:40:00|308.96|306.56|309.96|307.56|309.96|307.56|308.33|305.93|0
1659721500000|2022-08-05 17:45:00|310.09|307.69|311.22|308.82|311.48|309.08|309.58|307.18|0
1659721800000|2022-08-05 17:50:00|311.1|308.7|311.85|309.45|312.23|309.83|310.97|308.57|0
1659722100000|2022-08-05 17:55:00|311.73|309.33|312.87|310.47|314.14|311.74|311.6|309.2|0
1659722400000|2022-08-05 18:00:00|313.12|310.72|312.99|310.59|314.26|311.86|312.74|310.34|0
1659722700000|2022-08-05 18:05:00|313.12|310.72|314.52|312.12|314.52|312.12|312.61|310.21|0
1659723000000|2022-08-05 18:10:00|314.39|311.99|314.77|312.37|315.53|313.13|313.69|311.29|0
1659723300000|2022-08-05 18:15:00|314.9|312.5|313.11|310.71|315.28|312.88|312.86|310.46|0
1659723600000|2022-08-05 18:20:00|313.24|310.84|312.73|310.33|313.62|311.22|312.35|309.95|0
1659723900000|2022-08-05 18:25:00|312.86|310.46|316.56|314.16|317.19|314.79|312.6|310.2|0
1659724200000|2022-08-05 18:30:00|316.63|314.23|314.26|311.86|317.59|315.19|314.13|311.73|0
1659724500000|2022-08-05 18:35:00|314.38|311.98|315.02|312.62|315.4|313|314|311.6|0
1659724800000|2022-08-05 18:40:00|315.28|312.88|314.25|311.85|316.17|313.77|314.25|311.85|0
1659725100000|2022-08-05 18:45:00|314.51|312.11|314.76|312.36|314.89|312.49|313.61|311.21|0
1659725400000|2022-08-05 18:50:00|314.89|312.49|314.25|311.85|315.78|313.38|313.61|311.21|0
1659725700000|2022-08-05 18:55:00|314.37|311.97|314.76|312.36|317.06|314.66|314.37|311.97|0
1659726000000|2022-08-05 19:00:00|314.88|312.48|313.73|311.33|314.88|312.48|313.22|310.82|0
1659726300000|2022-08-05 19:05:00|313.99|311.59|315.16|312.76|316.69|314.29|313.6|311.2|0
1659726600000|2022-08-05 19:10:00|315.29|312.89|314.27|311.87|315.29|312.89|313.38|310.98|0
1659726900000|2022-08-05 19:15:00|314.14|311.74|314.65|312.25|314.9|312.5|313.12|310.72|0
1659727200000|2022-08-05 19:20:00|314.39|311.99|314.65|312.25|316.05|313.65|313.76|311.36|0
1659727500000|2022-08-05 19:25:00|314.39|311.99|313.37|310.97|315.22|312.82|313.12|310.72|0
1659727800000|2022-08-05 19:30:00|313.57|311.17|313.5|311.1|314.01|311.61|312.23|309.83|0
1659728100000|2022-08-05 19:35:00|310.89|308.49|311.65|309.25|311.65|309.25|310.38|307.98|0
1659728400000|2022-08-05 19:40:00|311.77|309.37|310.37|307.97|311.77|309.37|310|307.6|0
1659728700000|2022-08-05 19:45:00|310|307.6|307.97|305.57|310|307.6|307.22|304.82|0
1659729000000|2022-08-05 19:50:00|307.22|304.82|307.34|304.94|308.73|306.33|305.96|303.56|0
1659729300000|2022-08-05 19:55:00|307.47|305.07|306.84|304.44|307.97|305.57|305.71|303.31|0
1659729600000|2022-08-05 20:00:00|307.09|304.69|309.1|306.7|309.1|306.7|307.09|304.69|0
1659729900000|2022-08-05 20:05:00|308.98|306.58|309.6|307.2|309.73|307.33|308.72|306.32|0
1659730200000|2022-08-05 20:10:00|309.73|307.33|309.73|307.33|309.98|307.58|309.35|306.95|0
1659921900000|2022-08-08 01:25:00|316.97|314.17|316.59|313.79|316.97|314.17|316.59|313.79|0
1659922200000|2022-08-08 01:30:00|316.53|313.73|317.11|314.31|317.5|314.7|316.31|313.51|0
1659922500000|2022-08-08 01:35:00|316.99|314.19|317.24|314.44|317.5|314.7|316.73|313.93|0
1659922800000|2022-08-08 01:40:00|317.11|314.31|316.73|313.93|317.24|314.44|316.6|313.8|0
1659923100000|2022-08-08 01:45:00|316.6|313.8|316.22|313.42|316.98|314.18|316.03|313.23|0
1659923400000|2022-08-08 01:50:00|316.28|313.48|316.72|313.92|316.85|314.05|316.09|313.29|0
1659923700000|2022-08-08 01:55:00|316.85|314.05|316.09|313.29|316.85|314.05|315.96|313.16|0
1659924000000|2022-08-08 02:00:00|315.96|313.16|315.96|313.16|316.34|313.54|315.58|312.78|0
1659924300000|2022-08-08 02:05:00|316.02|313.22|316.4|313.6|316.4|313.6|315.96|313.16|0
1659924600000|2022-08-08 02:10:00|316.34|313.54|314.94|312.14|316.59|313.79|314.94|312.14|0
1659924900000|2022-08-08 02:15:00|315.07|312.27|315.01|312.21|315.13|312.33|313.68|310.88|0
1659925200000|2022-08-08 02:20:00|314.94|312.14|314.56|311.76|315.19|312.39|314.43|311.63|0
1659925500000|2022-08-08 02:25:00|314.5|311.7|314.3|311.5|314.5|311.7|313.8|311|0
1659925800000|2022-08-08 02:30:00|314.24|311.44|314.3|311.5|314.68|311.88|314.24|311.44|0
1659926100000|2022-08-08 02:35:00|314.24|311.44|313.54|310.74|314.3|311.5|313.29|310.49|0
1659926400000|2022-08-08 02:40:00|313.42|310.62|314.17|311.37|314.42|311.62|313.42|310.62|0
1659926700000|2022-08-08 02:45:00|314.3|311.5|314.67|311.87|314.67|311.87|314.04|311.24|0
1659927000000|2022-08-08 02:50:00|314.55|311.75|314.17|311.37|314.67|311.87|313.79|310.99|0
1659927300000|2022-08-08 02:55:00|314.29|311.49|314.04|311.24|314.42|311.62|313.91|311.11|0
1659927600000|2022-08-08 03:00:00|314.16|311.36|314.42|311.62|314.67|311.87|314.04|311.24|0
1659927900000|2022-08-08 03:05:00|314.35|311.55|314.29|311.49|314.54|311.74|314.16|311.36|0
1659928200000|2022-08-08 03:10:00|314.16|311.36|313.91|311.11|314.29|311.49|313.78|310.98|0
1659928500000|2022-08-08 03:15:00|313.85|311.05|313.46|310.66|314.03|311.23|313.27|310.47|0
1659928800000|2022-08-08 03:20:00|313.53|310.73|313.65|310.85|313.72|310.92|313.27|310.47|0
1659929100000|2022-08-08 03:25:00|313.78|310.98|313.65|310.85|313.78|310.98|313.52|310.72|0
1659929400000|2022-08-08 03:30:00|313.71|310.91|312.32|309.52|313.9|311.1|312.25|309.45|0
1659929700000|2022-08-08 03:35:00|312.38|309.58|312.75|309.95|312.76|309.96|312.13|309.33|0
1659930000000|2022-08-08 03:40:00|312.63|309.83|313.13|310.33|313.13|310.33|312.63|309.83|0
1659930300000|2022-08-08 03:45:00|313|310.2|313.89|311.09|314.01|311.21|312.88|310.08|0
1659930600000|2022-08-08 03:50:00|313.76|310.96|313.88|311.08|314.14|311.34|313.76|310.96|0
1659930900000|2022-08-08 03:55:00|314.01|311.21|314.01|311.21|314.14|311.34|313.88|311.08|0
1659931200000|2022-08-08 04:00:00|313.88|311.08|313.37|310.57|313.88|311.08|313.37|310.57|0
1659931500000|2022-08-08 04:05:00|313.31|310.51|313.63|310.83|313.63|310.83|313.25|310.45|0
1659931800000|2022-08-08 04:10:00|313.5|310.7|313.12|310.32|313.63|310.83|313.12|310.32|0
1659932100000|2022-08-08 04:15:00|312.99|310.19|313.12|310.32|313.12|310.32|312.49|309.69|0
1659932400000|2022-08-08 04:20:00|312.99|310.19|313.37|310.57|313.49|310.69|312.86|310.06|0
1659932700000|2022-08-08 04:25:00|313.43|310.63|313.36|310.56|313.62|310.82|313.36|310.56|0
1659933000000|2022-08-08 04:30:00|313.24|310.44|312.98|310.18|313.36|310.56|312.98|310.18|0
1659933300000|2022-08-08 04:35:00|313.05|310.25|313.23|310.43|313.36|310.56|312.98|310.18|0
1659933600000|2022-08-08 04:40:00|313.17|310.37|313.3|310.5|313.36|310.56|313.11|310.31|0
1659933900000|2022-08-08 04:45:00|313.23|310.43|313.23|310.43|313.36|310.56|312.98|310.18|0
1659934200000|2022-08-08 04:50:00|313.17|310.37|312.22|309.42|313.23|310.43|312.22|309.42|0
1659934500000|2022-08-08 04:55:00|312.09|309.29|311.84|309.04|312.34|309.54|311.59|308.79|0
1659934800000|2022-08-08 05:00:00|311.96|309.16|311.21|308.41|312.09|309.29|311.21|308.41|0
1659935100000|2022-08-08 05:05:00|311.27|308.47|311.08|308.28|311.33|308.53|310.96|308.16|0
1659935400000|2022-08-08 05:10:00|310.83|308.03|310.32|307.52|310.83|308.03|310.07|307.27|0
1659935700000|2022-08-08 05:15:00|310.2|307.4|309.82|307.02|310.2|307.4|309.57|306.77|0
1659936000000|2022-08-08 05:20:00|309.95|307.15|310.01|307.21|310.01|307.21|309.57|306.77|0
1659936300000|2022-08-08 05:25:00|310.07|307.27|310.57|307.77|310.69|307.89|309.94|307.14|0
1659936600000|2022-08-08 05:30:00|310.63|307.83|309.94|307.14|310.94|308.14|309.5|306.7|0
1659936900000|2022-08-08 05:35:00|309.81|307.01|310.56|307.76|310.94|308.14|309.81|307.01|0
1659937200000|2022-08-08 05:40:00|310.69|307.89|310.94|308.14|310.94|308.14|310.56|307.76|0
1659937500000|2022-08-08 05:45:00|310.81|308.01|310.18|307.38|310.94|308.14|310.06|307.26|0
1659937800000|2022-08-08 05:50:00|310.06|307.26|310.31|307.51|310.31|307.51|309.68|306.88|0
1659938100000|2022-08-08 05:55:00|310.37|307.57|309.68|306.88|310.43|307.63|309.3|306.5|0
1659938400000|2022-08-08 06:00:00|309.55|306.75|309.05|306.25|310.18|307.38|308.93|306.13|0
1659938700000|2022-08-08 06:05:00|309.18|306.38|309.42|306.62|309.67|306.87|309.05|306.25|0
1659939000000|2022-08-08 06:10:00|309.36|306.56|309.05|306.25|309.67|306.87|309.05|306.25|0
1659939300000|2022-08-08 06:15:00|309.11|306.31|308.42|305.62|309.42|306.62|308.29|305.49|0
1659939600000|2022-08-08 06:20:00|308.29|305.49|308.29|305.49|308.29|305.49|307.3|304.5|0
1659939900000|2022-08-08 06:25:00|308.17|305.37|307.67|304.87|308.42|305.62|307.54|304.74|0
1659940200000|2022-08-08 06:30:00|307.79|304.99|307.91|305.11|308.29|305.49|307.54|304.74|0
1659940500000|2022-08-08 06:35:00|308.04|305.24|308.16|305.36|308.54|305.74|307.79|304.99|0
1659940800000|2022-08-08 06:40:00|308.04|305.24|306.28|303.48|308.16|305.36|305.37|302.57|0
1659941100000|2022-08-08 06:45:00|306.4|303.6|306.03|303.23|306.4|303.6|305.9|303.1|0
1659941400000|2022-08-08 06:50:00|306.15|303.35|304.41|301.61|306.15|303.35|304.29|301.49|0
1659941700000|2022-08-08 06:55:00|304.29|301.49|304.29|301.49|305.16|302.36|303.79|300.99|0
1659942000000|2022-08-08 07:00:00|304.48|301.68|301.15|298.35|304.48|301.68|300.96|298.16|0
1659942300000|2022-08-08 07:05:00|300.64|298.24|301.13|298.73|301.37|298.97|299.84|297.44|0
1659942600000|2022-08-08 07:10:00|300.76|298.36|301.49|299.09|301.49|299.09|300.14|297.74|0
1659942900000|2022-08-08 07:15:00|301.37|298.97|301.49|299.09|302.48|300.08|301.37|298.97|0
1659943200000|2022-08-08 07:20:00|301.55|299.15|301.49|299.09|301.86|299.46|301.12|298.72|0
1659943500000|2022-08-08 07:25:00|301.61|299.21|301.8|299.4|302.22|299.82|301.49|299.09|0
1659943800000|2022-08-08 07:30:00|301.61|299.21|302.34|299.94|302.34|299.94|300.99|298.59|0
1659944100000|2022-08-08 07:35:00|302.22|299.82|302.84|300.44|303.08|300.68|302.1|299.7|0
1659944400000|2022-08-08 07:40:00|302.9|300.5|303.2|300.8|303.57|301.17|302.59|300.19|0
1659944700000|2022-08-08 07:45:00|303.33|300.93|302.53|300.13|303.33|300.93|302.16|299.76|0
1659945000000|2022-08-08 07:50:00|302.46|300.06|301.97|299.57|302.58|300.18|301.84|299.44|0
1659945300000|2022-08-08 07:55:00|301.91|299.51|302.9|300.5|303.15|300.75|301.84|299.44|0
1659945600000|2022-08-08 08:00:00|302.78|300.38|301.8|299.4|303.4|301|301.18|298.78|0
1659945900000|2022-08-08 08:05:00|301.92|299.52|303.27|300.87|303.27|300.87|301.8|299.4|0
1659946200000|2022-08-08 08:10:00|303.52|301.12|304.27|301.87|304.39|301.99|302.9|300.5|0
1659946500000|2022-08-08 08:15:00|304.33|301.93|305.13|302.73|305.25|302.85|304.27|301.87|0
1659946800000|2022-08-08 08:20:00|305.01|302.61|304.82|302.42|305.13|302.73|304.02|301.62|0
1659947100000|2022-08-08 08:25:00|304.76|302.36|304.12|301.72|305|302.6|303.4|301|0
1659947400000|2022-08-08 08:30:00|304|301.6|303.52|301.12|304|301.6|303.27|300.87|0
1659947700000|2022-08-08 08:35:00|303.39|300.99|303.88|301.48|304.01|301.61|303.09|300.69|0
1659948000000|2022-08-08 08:40:00|303.76|301.36|303.39|300.99|303.76|301.36|302.77|300.37|0
1659948300000|2022-08-08 08:45:00|303.51|301.11|305.21|299.16|306.35|301.11|302.45|297.29|0
1659948600000|2022-08-08 08:50:00|305.08|299.04|306.08|300.02|306.33|300.26|304.96|298.92|0
1659948900000|2022-08-08 08:55:00|305.95|299.9|305.83|299.77|306.2|300.14|305.83|299.77|0
1659949200000|2022-08-08 09:00:00|305.77|299.71|304.95|298.91|306.02|299.96|304.83|298.79|0
1659949500000|2022-08-08 09:05:00|304.89|298.86|304.83|298.79|304.95|298.91|304.21|298.18|0
1659949800000|2022-08-08 09:10:00|304.77|298.73|306.94|300.87|306.94|300.87|304.7|298.67|0
1659950100000|2022-08-08 09:15:00|306.88|300.81|306.32|300.25|307.19|301.11|306.32|300.25|0
1659950400000|2022-08-08 09:20:00|306.44|300.37|307.44|301.35|307.44|301.35|306.19|300.13|0
1659950700000|2022-08-08 09:25:00|307.31|301.23|306.69|300.61|307.31|301.23|306.56|300.49|0
1659951000000|2022-08-08 09:30:00|306.44|300.37|306.44|300.37|306.56|300.49|306.06|300|0
1659951300000|2022-08-08 09:35:00|306.56|300.49|306.18|300.12|306.68|300.61|305.93|299.88|0
1659951600000|2022-08-08 09:40:00|306.06|300|306.18|300.12|306.56|300.49|306.06|300|0
1659951900000|2022-08-08 09:45:00|306.12|300.06|306.3|300.24|306.3|300.24|305.56|299.51|0
1659952200000|2022-08-08 09:50:00|306.43|300.36|305.55|299.5|306.55|300.48|305.55|299.5|0
1659952500000|2022-08-08 09:55:00|305.68|299.63|305.8|299.75|306.43|300.36|305.68|299.62|0
1659952800000|2022-08-08 10:00:00|305.68|299.62|304.8|298.77|306.05|299.99|304.8|298.77|0
1659953100000|2022-08-08 10:05:00|304.87|298.83|304.55|298.52|304.99|298.95|304.3|298.28|0
1659953400000|2022-08-08 10:10:00|304.43|298.4|304.92|298.88|305.49|299.44|304.43|298.4|0
1659953700000|2022-08-08 10:15:00|304.8|298.76|304.61|298.58|305.17|299.13|304.3|298.27|0
1659954000000|2022-08-08 10:20:00|304.67|298.64|304.49|298.46|304.67|298.64|304.24|298.21|0
1659954300000|2022-08-08 10:25:00|304.54|298.51|303.07|300.47|304.54|300.47|302.71|298.27|0
1659954600000|2022-08-08 10:30:00|302.95|300.35|302.46|299.86|302.95|300.35|302.46|299.86|0
1659954900000|2022-08-08 10:35:00|302.7|300.1|301.72|299.12|302.7|300.1|301.6|299|0
1659955200000|2022-08-08 10:40:00|301.66|299.06|298.9|296.3|301.66|299.06|298.54|295.94|0
1659955500000|2022-08-08 10:45:00|299.02|296.42|298.65|296.05|299.39|296.79|298.23|295.63|0
1659955800000|2022-08-08 10:50:00|298.53|295.93|298.77|296.17|299.02|296.42|298.29|295.69|0
1659956100000|2022-08-08 10:55:00|298.9|296.3|297.92|295.32|299.02|296.42|297.8|295.2|0
1659956400000|2022-08-08 11:00:00|298.04|295.44|299.01|296.41|299.14|296.54|298.04|295.44|0
1659956700000|2022-08-08 11:05:00|299.14|296.54|299.5|296.9|299.56|296.96|299.01|296.41|0
1659957000000|2022-08-08 11:10:00|299.38|296.78|299.5|296.9|299.62|297.02|299.26|296.66|0
1659957300000|2022-08-08 11:15:00|299.38|296.78|300.11|297.51|300.11|297.51|299.25|296.65|0
1659957600000|2022-08-08 11:20:00|299.98|297.38|299.86|297.26|300.17|297.57|299.62|297.02|0
1659957900000|2022-08-08 11:25:00|299.74|297.14|300.96|298.36|301.08|298.48|299.61|297.01|0
1659958200000|2022-08-08 11:30:00|301.08|298.48|300.71|298.11|301.08|298.48|300.59|297.99|0
1659958500000|2022-08-08 11:35:00|300.59|297.99|300.59|297.99|300.71|298.11|300.34|297.74|0
1659958800000|2022-08-08 11:40:00|300.53|297.93|299.97|297.37|300.59|297.99|299.97|297.37|0
1659959100000|2022-08-08 11:45:00|299.91|297.31|298.99|296.39|299.97|297.37|298.99|296.39|0
1659959400000|2022-08-08 11:50:00|299.06|296.46|297.29|294.69|299.06|296.46|297.29|294.69|0
1659959700000|2022-08-08 11:55:00|297.17|294.57|297.53|294.93|298.14|295.54|296.68|294.08|0
1659960000000|2022-08-08 12:00:00|297.47|294.87|297.75|295.15|299.01|296.41|297.29|294.69|0
1659960300000|2022-08-08 12:05:00|297.81|295.21|297.26|294.66|297.87|295.27|296.65|294.05|0
1659960600000|2022-08-08 12:10:00|297.38|294.78|297.98|295.38|298.11|295.51|297.26|294.66|0
1659960900000|2022-08-08 12:15:00|297.86|295.26|298.47|295.87|298.59|295.99|297.68|295.08|0
1659961200000|2022-08-08 12:20:00|298.35|295.75|297.86|295.26|298.59|295.99|297.49|294.89|0
1659961500000|2022-08-08 12:25:00|297.74|295.14|296.64|294.04|297.86|295.26|296.28|293.68|0
1659961800000|2022-08-08 12:30:00|296.4|293.8|297.07|294.47|297.37|294.77|296.28|293.68|0
1659962100000|2022-08-08 12:35:00|297|294.4|297.24|294.64|297.73|295.13|296.76|294.16|0
1659962400000|2022-08-08 12:40:00|297.19|294.59|297|294.4|297.37|294.77|296.88|294.28|0
1659962700000|2022-08-08 12:45:00|296.88|294.28|296.76|294.16|297.61|295.01|296.51|293.91|0
1659963000000|2022-08-08 12:50:00|296.51|293.91|296.15|293.55|296.58|293.98|296.03|293.43|0
1659963300000|2022-08-08 12:55:00|296.03|293.43|294.21|291.61|296.03|293.43|294.21|291.61|0
1659963600000|2022-08-08 13:00:00|294.33|291.73|301.5|298.9|301.5|298.9|294.21|291.61|0
1659963900000|2022-08-08 13:05:00|301.63|299.03|301.01|298.41|302.48|299.88|300.64|298.04|0
1659964200000|2022-08-08 13:10:00|300.77|298.17|301.25|298.65|302.36|299.76|300.28|297.68|0
1659964500000|2022-08-08 13:15:00|301.38|298.78|299.78|297.18|301.62|299.02|299.66|297.06|0
1659964800000|2022-08-08 13:20:00|299.66|297.06|300.03|297.43|300.76|298.16|299.66|297.06|0
1659965100000|2022-08-08 13:25:00|299.9|297.3|300.88|298.28|301.25|298.65|299.9|297.3|0
1659965400000|2022-08-08 13:30:00|300.51|297.91|297.34|294.74|302.1|299.5|294.8|292.2|0
1659965700000|2022-08-08 13:35:00|296.74|294.14|296.13|293.53|299.53|296.93|294.56|291.96|0
1659966000000|2022-08-08 13:40:00|295.76|293.16|293.41|290.81|296.73|294.13|291.79|289.19|0
1659966300000|2022-08-08 13:45:00|293.17|290.57|292.8|290.2|294.85|292.25|292.56|289.96|0
1659966600000|2022-08-08 13:50:00|292.68|290.08|292.84|290.24|294.24|291.64|290.77|288.17|0
1659966900000|2022-08-08 13:55:00|292.37|289.77|294.1|291.5|294.1|291.5|291.65|289.05|0
1659967200000|2022-08-08 14:00:00|293.8|291.2|292.84|290.24|293.8|291.2|291.41|288.81|0
1659967500000|2022-08-08 14:05:00|293.08|290.48|293.43|290.83|295.23|292.63|292.72|290.12|0
1659967800000|2022-08-08 14:10:00|293.31|290.71|295.11|292.51|295.77|293.17|292.36|289.76|0
1659968100000|2022-08-08 14:15:00|294.99|292.39|295.46|292.86|295.83|293.23|294.39|291.79|0
1659968400000|2022-08-08 14:20:00|295.34|292.74|293.09|290.49|295.7|293.1|292.61|290.01|0
1659968700000|2022-08-08 14:25:00|293.33|290.73|294.17|291.57|296.58|293.98|292.85|290.25|0
1659969000000|2022-08-08 14:30:00|294.29|291.69|294.89|292.29|295.01|292.41|293.45|290.85|0
1659969300000|2022-08-08 14:35:00|294.95|292.35|292.85|290.25|295.85|293.25|292.61|290.01|0
1659969600000|2022-08-08 14:40:00|292.73|290.13|291.89|289.29|293.68|291.08|291.65|289.05|0
1659969900000|2022-08-08 14:45:00|291.41|288.81|295.97|293.37|296.33|293.73|291.41|288.81|0
1659970200000|2022-08-08 14:50:00|295.85|293.25|294.64|292.04|296.09|293.49|294.4|291.8|0
1659970500000|2022-08-08 14:55:00|294.76|292.16|293.93|291.33|296.21|293.61|293.57|290.97|0
1659970800000|2022-08-08 15:00:00|294.05|291.45|291.52|288.92|294.05|291.45|291.29|288.69|0
1659971100000|2022-08-08 15:05:00|291.28|288.68|292.72|290.12|293.08|290.48|291.16|288.56|0
1659971400000|2022-08-08 15:10:00|292.84|290.24|294.53|291.93|294.65|292.05|292.48|289.88|0
1659971700000|2022-08-08 15:15:00|294.65|292.05|296.7|294.1|297.68|295.08|294.53|291.93|0
1659972000000|2022-08-08 15:20:00|296.82|294.22|296.82|294.22|297.31|294.71|295.73|293.13|0
1659972300000|2022-08-08 15:25:00|297.19|294.59|298.04|295.44|298.52|295.92|296.7|294.1|0
1659972600000|2022-08-08 15:30:00|298.28|295.68|298.52|295.92|299.01|296.41|296.82|294.22|0
1659972900000|2022-08-08 15:35:00|298.89|296.29|303.55|300.95|304.04|301.44|298.03|295.43|0
1659973200000|2022-08-08 15:40:00|303.92|301.32|307.39|304.79|308.51|305.91|302.93|300.33|0
1659973500000|2022-08-08 15:45:00|307.51|304.91|306.27|303.67|307.64|305.04|305.4|302.8|0
1659973800000|2022-08-08 15:50:00|306.14|303.54|302.43|299.83|306.14|303.54|302.06|299.46|0
1659974100000|2022-08-08 15:55:00|302.31|299.71|301.94|299.34|302.56|299.96|301.32|298.72|0
1659974400000|2022-08-08 16:00:00|302.06|299.46|302.55|299.95|302.8|300.2|301.45|298.85|0
1659974700000|2022-08-08 16:05:00|302.67|300.07|306.75|304.15|307.38|304.78|302.06|299.46|0
1659975000000|2022-08-08 16:10:00|306.01|303.41|309.25|306.65|309.75|307.15|305.76|303.16|0
1659975300000|2022-08-08 16:15:00|308.87|306.27|312.51|309.91|314.02|311.42|308.75|306.15|0
1659975600000|2022-08-08 16:20:00|312.63|310.03|307.83|305.23|312.88|310.28|307.33|304.73|0
1659975900000|2022-08-08 16:25:00|307.95|305.35|309.96|307.36|310.85|308.25|306.95|304.35|0
1659976200000|2022-08-08 16:30:00|310.34|307.74|309.33|306.73|310.72|308.12|308.7|306.1|0
1659976500000|2022-08-08 16:35:00|309.46|306.86|310.21|307.61|312.24|309.64|309.08|306.48|0
1659976800000|2022-08-08 16:40:00|309.96|307.36|307.69|305.09|310.72|308.12|307.44|304.84|0
1659977100000|2022-08-08 16:45:00|307.44|304.84|306.94|304.34|308.45|305.85|306.57|303.97|0
1659977400000|2022-08-08 16:50:00|306.82|304.22|309.71|307.11|310.08|307.48|305.56|302.96|0
1659977700000|2022-08-08 16:55:00|310.02|307.42|310.83|308.23|311.96|309.36|309.58|306.98|0
1659978000000|2022-08-08 17:00:00|311.08|308.48|312.2|309.6|312.71|310.11|310.95|308.35|0
1659978300000|2022-08-08 17:05:00|312.33|309.73|310.08|307.48|312.46|309.86|309.58|306.98|0
1659978600000|2022-08-08 17:10:00|310.2|307.6|308.58|305.98|310.95|308.35|308.08|305.48|0
1659978900000|2022-08-08 17:15:00|308.7|306.1|307.33|304.73|308.95|306.35|306.71|304.11|0
1659979200000|2022-08-08 17:20:00|307.46|304.86|308.82|306.22|310.94|308.34|307.33|304.73|0
1659979500000|2022-08-08 17:25:00|308.7|306.1|311.94|309.34|311.94|309.34|308.45|305.85|0
1659979800000|2022-08-08 17:30:00|311.88|309.28|310.81|308.21|312.19|309.59|310.06|307.46|0
1659980100000|2022-08-08 17:35:00|310.94|308.34|312.19|309.59|313.07|310.47|310.56|307.96|0
1659980400000|2022-08-08 17:40:00|312.31|309.71|310.18|307.58|312.69|310.09|310.06|307.46|0
1659980700000|2022-08-08 17:45:00|310.06|307.46|310.68|308.08|311.43|308.83|309.56|306.96|0
1659981000000|2022-08-08 17:50:00|310.81|308.21|308.81|306.21|311.43|308.83|308.68|306.08|0
1659981300000|2022-08-08 17:55:00|308.93|306.33|308.52|305.92|309|306.4|307.94|305.34|0
1659981600000|2022-08-08 18:00:00|308.39|305.79|313.14|310.54|313.39|310.79|308.27|305.67|0
1659981900000|2022-08-08 18:05:00|313.64|311.04|311.26|308.66|315.35|312.75|311.13|308.53|0
1659982200000|2022-08-08 18:10:00|311.13|308.53|313.26|310.66|313.51|310.91|311.01|308.41|0
1659982500000|2022-08-08 18:15:00|313.39|310.79|313.83|311.23|315.4|312.8|312.63|310.03|0
1659982800000|2022-08-08 18:20:00|313.38|310.78|314.14|311.54|314.52|311.92|313.13|310.53|0
1659983100000|2022-08-08 18:25:00|314.51|311.91|313.88|311.28|315.27|312.67|313.13|310.53|0
1659983400000|2022-08-08 18:30:00|314.01|311.41|313.63|311.03|315.27|312.67|313|310.4|0
1659983700000|2022-08-08 18:35:00|313.75|311.15|315.52|312.92|316.02|313.42|313.75|311.15|0
1659984000000|2022-08-08 18:40:00|315.39|312.79|315.51|312.91|316.02|313.42|313.75|311.15|0
1659984300000|2022-08-08 18:45:00|315.26|312.66|315.89|313.29|316.91|314.31|314.76|312.16|0
1659984600000|2022-08-08 18:50:00|315.77|313.17|316.81|314.21|318.68|316.08|315.77|313.17|0
1659984900000|2022-08-08 18:55:00|316.56|313.96|314.94|312.34|317.85|315.25|313.93|311.33|0
1659985200000|2022-08-08 19:00:00|315.19|312.59|313.93|311.33|315.19|312.59|313.3|310.7|0
1659985500000|2022-08-08 19:05:00|313.8|311.2|313.92|311.32|315.06|312.46|313.17|310.57|0
1659985800000|2022-08-08 19:10:00|313.8|311.2|313.8|311.2|315.31|312.71|313.42|310.82|0
1659986100000|2022-08-08 19:15:00|313.92|311.32|315.06|312.46|316.96|314.36|313.8|311.2|0
1659986400000|2022-08-08 19:20:00|314.93|312.33|313.29|310.69|315.69|313.09|312.28|309.68|0
1659986700000|2022-08-08 19:25:00|313.16|310.56|313.29|310.69|313.79|311.19|311.9|309.3|0
1659987000000|2022-08-08 19:30:00|313.41|310.81|312.15|309.55|315.05|312.45|312.15|309.55|0
1659987300000|2022-08-08 19:35:00|312.4|309.8|311.66|309.06|313.59|310.99|311.03|308.43|0
1659987600000|2022-08-08 19:40:00|311.79|309.19|310.28|307.68|311.79|309.19|310.15|307.55|0
1659987900000|2022-08-08 19:45:00|310.4|307.8|311.15|308.55|311.66|309.06|310.15|307.55|0
1659988200000|2022-08-08 19:50:00|311.09|308.49|311.03|308.43|312.66|310.06|310.15|307.55|0
1659988500000|2022-08-08 19:55:00|310.78|308.18|312.03|309.43|312.66|310.06|310.78|308.18|0
1659988800000|2022-08-08 20:00:00|311.78|309.18|310.9|308.3|312.28|309.68|309.9|307.3|0
1659989100000|2022-08-08 20:05:00|311.02|308.42|310.27|307.67|311.02|308.42|310.14|307.54|0
1659989400000|2022-08-08 20:10:00|310.14|307.54|310.02|307.42|310.52|307.92|309.89|307.29|0
1659989700000|2022-08-08 20:15:00|310.24|307.44|310.36|307.56|310.37|307.57|310.11|307.31|0
1659990000000|2022-08-08 20:20:00|310.3|307.5|310.24|307.44|310.36|307.56|309.99|307.19|0
1659990300000|2022-08-08 20:25:00|310.11|307.31|310.36|307.56|310.49|307.69|310.11|307.31|0
1659990600000|2022-08-08 20:30:00|310.23|307.43|309.86|307.06|310.23|307.43|309.73|306.93|0
1659990900000|2022-08-08 20:35:00|309.73|306.93|309.73|306.93|309.73|306.93|309.61|306.81|0
1659991200000|2022-08-08 20:40:00|309.6|306.8|309.48|306.68|309.73|306.93|309.48|306.68|0
1659991500000|2022-08-08 20:45:00|309.35|306.55|309.48|306.68|309.73|306.93|309.35|306.55|0
1659991800000|2022-08-08 20:50:00|309.42|306.62|308.85|306.05|309.48|306.68|308.85|306.05|0
1659992100000|2022-08-08 20:55:00|308.97|306.17|307.29|304.49|308.97|306.17|306.98|304.18|0
1659992400000|2022-08-08 21:00:00|307.28|304.48|307.5|304.7|307.55|304.75|307.02|304.22|0
1659992700000|2022-08-08 21:05:00|307.51|304.71|306.46|303.66|307.82|305.02|306.46|303.66|0
1659993000000|2022-08-08 21:10:00|306.5|303.7|306.27|303.47|306.58|303.78|306.11|303.31|0
1659993300000|2022-08-08 21:15:00|306.36|303.56|306.11|303.31|306.44|303.64|306|303.2|0
1659993600000|2022-08-08 21:20:00|306.03|303.23|305.94|303.14|306.07|303.27|305.8|303|0
1659993900000|2022-08-08 21:25:00|305.89|303.09|306.14|303.34|306.14|303.34|305.85|303.05|0
1659994200000|2022-08-08 21:30:00|306.23|303.43|306.41|303.61|306.41|303.61|306.23|303.43|0
1659994500000|2022-08-08 21:35:00|306.3|303.5|306.42|303.62|306.49|303.69|306.21|303.41|0
1659994800000|2022-08-08 21:40:00|306.43|303.63|306.49|303.69|306.68|303.88|306.42|303.62|0
1659995100000|2022-08-08 21:45:00|306.46|303.66|306.72|303.92|306.72|303.92|306.46|303.66|0
1659995400000|2022-08-08 21:50:00|306.73|303.93|306.81|304.01|306.81|304.01|306.73|303.93|0
1659995700000|2022-08-08 21:55:00|306.86|304.06|307.18|304.38|307.38|304.58|306.75|303.95|0
1659996000000|2022-08-08 22:00:00|307.17|304.37|308.69|305.89|308.95|306.15|307.17|304.37|0
1659996300000|2022-08-08 22:05:00|308.82|306.02|309.32|306.52|309.44|306.64|308.82|306.02|0
1659996600000|2022-08-08 22:10:00|309.19|306.39|308.81|306.01|309.19|306.39|308.19|305.39|0
1659996900000|2022-08-08 22:15:00|308.69|305.89|308.94|306.14|309.06|306.26|308.69|305.89|0
1659997200000|2022-08-08 22:20:00|308.81|306.01|309.18|306.38|309.56|306.76|308.81|306.01|0
1659997500000|2022-08-08 22:25:00|309.25|306.45|309.18|306.38|309.31|306.51|308.93|306.13|0
1659997800000|2022-08-08 22:30:00|309.06|306.26|309.3|306.5|309.31|306.51|309.06|306.26|0
1659998100000|2022-08-08 22:35:00|309.18|306.38|309.3|306.5|309.43|306.63|309.18|306.38|0
1659998400000|2022-08-08 22:40:00|309.37|306.57|309.55|306.75|309.68|306.88|309.3|306.5|0
1659998700000|2022-08-08 22:45:00|309.68|306.88|309.42|306.62|309.68|306.88|309.17|306.37|0
1659999000000|2022-08-08 22:50:00|309.36|306.56|309.42|306.62|309.42|306.62|309.17|306.37|0
1659999300000|2022-08-08 22:55:00|309.55|306.75|309.42|306.62|309.55|306.75|309.3|306.5|0
1659999600000|2022-08-08 23:00:00|309.48|306.68|310.04|307.24|310.29|307.49|309.29|306.49|0
1659999900000|2022-08-08 23:05:00|309.79|306.99|308.04|305.24|309.79|306.99|307.92|305.12|0
1660000200000|2022-08-08 23:10:00|308.17|305.37|306.3|303.5|308.17|305.37|305.93|303.13|0
1660000500000|2022-08-08 23:15:00|306.43|303.63|306.67|303.87|306.8|304|306.18|303.38|0
1660000800000|2022-08-08 23:20:00|306.74|303.94|306.54|303.74|306.92|304.12|306.54|303.74|0
1660001100000|2022-08-08 23:25:00|306.42|303.62|306.17|303.37|306.67|303.87|306.17|303.37|0
1660001400000|2022-08-08 23:30:00|306.29|303.49|306.29|303.49|306.36|303.56|305.55|302.75|0
1660001700000|2022-08-08 23:35:00|306.17|303.37|305.42|302.62|306.42|303.62|305.05|302.25|0
1660002000000|2022-08-08 23:40:00|305.36|302.56|305.79|302.99|305.92|303.12|305.3|302.5|0
1660002300000|2022-08-08 23:45:00|305.92|303.12|306.04|303.24|306.53|303.73|305.3|302.5|0
1660002600000|2022-08-08 23:50:00|306.1|303.3|306.66|303.86|306.66|303.86|306.04|303.24|0
1660002900000|2022-08-08 23:55:00|306.53|303.73|306.16|303.36|306.66|303.86|306.16|303.36|0
1660003200000|2022-08-09 00:00:00|306.28|303.48|306.16|303.36|306.65|303.85|306.03|303.23|0
1660003500000|2022-08-09 00:05:00|306.1|303.3|307.52|304.72|308.02|305.22|306.03|303.23|0
1660003800000|2022-08-09 00:10:00|307.64|304.84|306.52|303.72|307.71|304.91|306.4|303.6|0
1660004100000|2022-08-09 00:15:00|306.65|303.85|305.41|302.61|306.77|303.97|305.41|302.61|0
1660004400000|2022-08-09 00:20:00|305.53|302.73|306.46|303.66|306.46|303.66|305.53|302.73|0
1660004700000|2022-08-09 00:25:00|306.52|303.72|306.02|303.22|306.89|304.09|305.9|303.1|0
1660005000000|2022-08-09 00:30:00|306.27|303.47|306.51|303.71|306.76|303.96|305.77|302.97|0
1660005300000|2022-08-09 00:35:00|306.58|303.78|307.13|304.33|307.13|304.33|306.27|303.47|0
1660005600000|2022-08-09 00:40:00|307.26|304.46|307.38|304.58|307.38|304.58|306.88|304.08|0
1660005900000|2022-08-09 00:45:00|307.5|304.7|308.5|305.7|308.62|305.82|307.5|304.7|0
1660006200000|2022-08-09 00:50:00|308.37|305.57|308.25|305.45|308.37|305.57|307.75|304.95|0
1660006500000|2022-08-09 00:55:00|308.37|305.57|308.99|306.19|308.99|306.19|308.12|305.32|0
1660006800000|2022-08-09 01:00:00|309.06|306.26|309.11|306.31|309.74|306.94|308.74|305.94|0
1660007100000|2022-08-09 01:05:00|309.18|306.38|309.86|307.06|310.74|307.94|308.99|306.19|0
1660007400000|2022-08-09 01:10:00|309.99|307.19|309.73|306.93|310.11|307.31|309.73|306.93|0
1660007700000|2022-08-09 01:15:00|309.86|307.06|310.36|307.56|310.36|307.56|309.73|306.93|0
1660008000000|2022-08-09 01:20:00|310.48|307.68|310.98|308.18|311.74|308.94|310.36|307.56|0
1660008300000|2022-08-09 01:25:00|311.11|308.31|310.42|307.62|311.36|308.56|310.23|307.43|0
1660008600000|2022-08-09 01:30:00|310.48|307.68|310.48|307.68|310.85|308.05|310.23|307.43|0
1660008900000|2022-08-09 01:35:00|310.54|307.74|311.35|308.55|311.48|308.68|310.48|307.68|0
1660009200000|2022-08-09 01:40:00|311.29|308.49|311.98|309.18|312.36|309.56|311.1|308.3|0
1660009500000|2022-08-09 01:45:00|312.1|309.3|312.1|309.3|312.61|309.81|311.98|309.18|0
1660009800000|2022-08-09 01:50:00|312.23|309.43|311.35|308.55|312.35|309.55|311.1|308.3|0
1660010100000|2022-08-09 01:55:00|311.41|308.61|311.97|309.17|312.22|309.42|311.35|308.55|0
1660010400000|2022-08-09 02:00:00|311.85|309.05|310.71|307.91|311.85|309.05|310.71|307.91|0
1660010700000|2022-08-09 02:05:00|310.84|308.04|310.09|307.29|310.84|308.04|309.96|307.16|0
1660011000000|2022-08-09 02:10:00|310.03|307.23|310.21|307.41|310.59|307.79|310.03|307.23|0
1660011300000|2022-08-09 02:15:00|310.33|307.53|310.27|307.47|310.65|307.85|310.08|307.28|0
1660011600000|2022-08-09 02:20:00|310.33|307.53|309.58|306.78|310.33|307.53|309.58|306.78|0
1660011900000|2022-08-09 02:25:00|309.7|306.9|309.45|306.65|309.7|306.9|309.08|306.28|0
1660012200000|2022-08-09 02:30:00|309.52|306.72|309.7|306.9|309.83|307.03|309.52|306.72|0
1660012500000|2022-08-09 02:35:00|309.64|306.84|309.82|307.02|309.95|307.15|309.33|306.53|0
1660012800000|2022-08-09 02:40:00|309.95|307.15|309.32|306.52|309.95|307.15|309.2|306.4|0
1660013100000|2022-08-09 02:45:00|309.2|306.4|309.44|306.64|309.57|306.77|309.07|306.27|0
1660013400000|2022-08-09 02:50:00|309.51|306.71|309.69|306.89|309.69|306.89|309.19|306.39|0
1660013700000|2022-08-09 02:55:00|309.63|306.83|309.19|306.39|309.69|306.89|309.07|306.27|0
1660014000000|2022-08-09 03:00:00|309.31|306.51|308.81|306.01|309.31|306.51|308.81|306.01|0
1660014300000|2022-08-09 03:05:00|308.88|306.08|309.06|306.26|309.19|306.39|308.81|306.01|0
1660014600000|2022-08-09 03:10:00|309.12|306.32|307.69|304.89|309.18|306.38|307.56|304.76|0
1660014900000|2022-08-09 03:15:00|307.56|304.76|307.38|304.58|307.63|304.83|307.19|304.39|0
1660015200000|2022-08-09 03:20:00|307.31|304.51|306.81|304.01|307.44|304.64|306.5|303.7|0
1660015500000|2022-08-09 03:25:00|306.69|303.89|307.31|304.51|307.43|304.63|306.56|303.76|0
1660015800000|2022-08-09 03:30:00|307.43|304.63|306.44|303.64|307.43|304.63|306.44|303.64|0
1660016100000|2022-08-09 03:35:00|306.56|303.76|306.19|303.39|306.68|303.88|306.06|303.26|0
1660016400000|2022-08-09 03:40:00|306.25|303.45|305.81|303.01|306.31|303.51|305.81|303.01|0
1660016700000|2022-08-09 03:45:00|305.69|302.89|306.06|303.26|306.06|303.26|305.56|302.76|0
1660017000000|2022-08-09 03:50:00|305.93|303.13|306.05|303.25|306.3|303.5|305.81|303.01|0
1660017300000|2022-08-09 03:55:00|306.18|303.38|305.8|303|306.43|303.63|305.8|303|0
1660017600000|2022-08-09 04:00:00|305.87|303.07|306.3|303.5|306.55|303.75|305.56|302.76|0
1660017900000|2022-08-09 04:05:00|306.42|303.62|306.42|303.62|306.55|303.75|306.17|303.37|0
1660018200000|2022-08-09 04:10:00|306.36|303.56|306.79|303.99|306.79|303.99|306.3|303.5|0
1660018500000|2022-08-09 04:15:00|306.91|304.11|306.91|304.11|307.04|304.24|306.79|303.99|0
1660018800000|2022-08-09 04:20:00|306.85|304.05|307.28|304.48|307.28|304.48|306.79|303.99|0
1660019100000|2022-08-09 04:25:00|307.16|304.36|307.28|304.48|307.41|304.61|307.16|304.36|0
1660019400000|2022-08-09 04:30:00|307.16|304.36|307.28|304.48|307.4|304.6|307.03|304.23|0
1660019700000|2022-08-09 04:35:00|307.15|304.35|307.22|304.42|307.22|304.42|306.9|304.1|0
1660020000000|2022-08-09 04:40:00|307.15|304.35|307.03|304.23|307.28|304.48|306.84|304.04|0
1660020300000|2022-08-09 04:45:00|307.15|304.35|307.02|304.22|307.27|304.47|307.02|304.22|0
1660020600000|2022-08-09 04:50:00|306.9|304.1|306.65|303.85|306.9|304.1|306.65|303.85|0
1660020900000|2022-08-09 04:55:00|306.77|303.97|306.65|303.85|306.9|304.1|306.65|303.85|0
1660021200000|2022-08-09 05:00:00|306.77|303.97|308.01|305.21|308.01|305.21|306.65|303.85|0
1660021500000|2022-08-09 05:05:00|308.14|305.34|307.64|304.84|308.14|305.34|307.64|304.84|0
1660021800000|2022-08-09 05:10:00|307.39|304.59|307.33|304.53|307.64|304.84|306.89|304.09|0
1660022100000|2022-08-09 05:15:00|307.39|304.59|307.38|304.58|307.63|304.83|307.01|304.21|0
1660022400000|2022-08-09 05:20:00|307.26|304.46|307.2|304.4|307.51|304.71|307.13|304.33|0
1660022700000|2022-08-09 05:25:00|307.26|304.46|307.01|304.21|307.26|304.46|306.88|304.08|0
1660023000000|2022-08-09 05:30:00|307.13|304.33|306.76|303.96|307.25|304.45|306.26|303.46|0
1660023300000|2022-08-09 05:35:00|306.88|304.08|307.37|304.57|307.5|304.7|306.63|303.83|0
1660023600000|2022-08-09 05:40:00|307.25|304.45|306.88|304.08|307.25|304.45|306.75|303.95|0
1660023900000|2022-08-09 05:45:00|306.75|303.95|306.69|303.89|307|304.2|306.5|303.7|0
1660024200000|2022-08-09 05:50:00|306.75|303.95|307.12|304.32|307.25|304.45|306.75|303.95|0
1660024500000|2022-08-09 05:55:00|307.24|304.44|307.62|304.82|307.62|304.82|307.06|304.26|0
1660024800000|2022-08-09 06:00:00|307.49|304.69|308.55|305.75|308.73|305.93|307.49|304.69|0
1660025100000|2022-08-09 06:05:00|308.61|305.81|309.11|306.31|309.36|306.56|308.61|305.81|0
1660025400000|2022-08-09 06:10:00|308.98|306.18|308.36|305.56|309.11|306.31|308.23|305.43|0
1660025700000|2022-08-09 06:15:00|308.42|305.62|308.35|305.55|308.73|305.93|308.11|305.31|0
1660026000000|2022-08-09 06:20:00|308.48|305.68|309.41|306.61|309.41|306.61|308.23|305.43|0
1660026300000|2022-08-09 06:25:00|309.35|306.55|309.22|306.42|309.6|306.8|308.97|306.17|0
1660026600000|2022-08-09 06:30:00|309.35|306.55|310.1|307.3|310.16|307.36|308.72|305.92|0
1660026900000|2022-08-09 06:35:00|310.16|307.36|309.78|306.98|310.22|307.42|309.47|306.67|0
1660027200000|2022-08-09 06:40:00|309.84|307.04|309.84|307.04|309.97|307.17|309.72|306.92|0
1660027500000|2022-08-09 06:45:00|309.72|306.92|309.84|307.04|310.34|307.54|309.71|306.91|0
1660027800000|2022-08-09 06:50:00|309.71|306.91|308.96|306.16|310.09|307.29|308.78|305.98|0
1660028100000|2022-08-09 06:55:00|308.84|306.04|308.46|305.66|308.96|306.16|308.34|305.54|0
1660028400000|2022-08-09 07:00:00|308.71|305.91|309.04|306.24|309.17|306.37|307.46|304.66|0
1660028700000|2022-08-09 07:05:00|308.88|306.28|307.94|305.34|308.94|306.34|306.95|304.35|0
1660029000000|2022-08-09 07:10:00|307.88|305.28|308.44|305.84|308.69|306.09|307.39|304.79|0
1660029300000|2022-08-09 07:15:00|308.5|305.9|310.43|307.83|310.43|307.83|308.44|305.84|0
1660029600000|2022-08-09 07:20:00|310.31|307.71|312.06|309.46|312.94|310.34|310.31|307.71|0
1660029900000|2022-08-09 07:25:00|312|309.4|311.18|308.58|312.43|309.83|311.18|308.58|0
1660030200000|2022-08-09 07:30:00|311.3|308.7|309.68|307.08|311.3|308.7|309.68|307.08|0
1660030500000|2022-08-09 07:35:00|309.8|307.2|310.55|307.95|311.3|308.7|309.68|307.08|0
1660030800000|2022-08-09 07:40:00|310.49|307.89|311.55|308.95|311.55|308.95|310.3|307.7|0
1660031100000|2022-08-09 07:45:00|311.42|308.82|311.3|308.7|311.42|308.82|310.79|308.19|0
1660031400000|2022-08-09 07:50:00|311.36|308.76|311.54|308.94|311.92|309.32|310.79|308.19|0
1660031700000|2022-08-09 07:55:00|311.48|308.88|310.04|307.44|311.54|308.94|309.29|306.69|0
1660032000000|2022-08-09 08:00:00|309.92|307.32|309.91|307.31|310.16|307.56|309.35|306.75|0
1660032300000|2022-08-09 08:05:00|310.04|307.44|312.29|309.69|312.29|309.69|310.04|307.44|0
1660032600000|2022-08-09 08:10:00|312.16|309.56|311.03|308.43|312.29|309.69|310.91|308.31|0
1660032900000|2022-08-09 08:15:00|310.91|308.31|310.53|307.93|311.53|308.93|310.41|307.81|0
1660033200000|2022-08-09 08:20:00|310.6|308|309.1|306.5|310.6|308|309.1|306.5|0
1660033500000|2022-08-09 08:25:00|309.16|306.56|308.9|306.3|309.9|307.3|308.9|306.3|0
1660033800000|2022-08-09 08:30:00|309.03|306.43|308.78|306.18|309.78|307.18|308.53|305.93|0
1660034100000|2022-08-09 08:35:00|308.65|306.05|308.53|305.93|309.4|306.8|308.28|305.68|0
1660034400000|2022-08-09 08:40:00|308.65|306.05|309.21|306.61|309.21|306.61|308.28|305.68|0
1660034700000|2022-08-09 08:45:00|309.27|306.67|309.71|307.11|309.71|307.11|308.77|306.17|0
1660035000000|2022-08-09 08:50:00|309.77|307.17|309.64|307.04|310.14|307.54|309.27|306.67|0
1660035300000|2022-08-09 08:55:00|309.52|306.92|309.02|306.42|309.71|307.11|308.89|306.29|0
1660035600000|2022-08-09 09:00:00|308.96|306.36|308.27|305.67|309.39|306.79|307.89|305.29|0
1660035900000|2022-08-09 09:05:00|308.14|305.54|308.26|305.66|308.46|305.86|308.02|305.42|0
1660036200000|2022-08-09 09:10:00|308.39|305.79|308.33|305.73|308.64|306.04|308.02|305.42|0
1660036500000|2022-08-09 09:15:00|308.39|305.79|308.26|305.66|308.64|306.04|307.89|305.29|0
1660036800000|2022-08-09 09:20:00|308.38|305.78|309.13|306.53|309.26|306.66|308.32|305.72|0
1660037100000|2022-08-09 09:25:00|309.07|306.47|310|307.4|310.13|307.53|309.07|306.47|0
1660037400000|2022-08-09 09:30:00|310.13|307.53|309.87|307.27|310.5|307.9|309.87|307.27|0
1660037700000|2022-08-09 09:35:00|310|307.4|310.25|307.65|310.37|307.77|309.75|307.15|0
1660038000000|2022-08-09 09:40:00|310.37|307.77|309.74|307.14|310.62|308.02|309.62|307.02|0
1660038300000|2022-08-09 09:45:00|309.87|307.27|309.24|306.64|310.49|307.89|309.12|306.52|0
1660038600000|2022-08-09 09:50:00|309.12|306.52|310.24|307.64|310.24|307.64|309.12|306.52|0
1660038900000|2022-08-09 09:55:00|310.36|307.76|311.18|308.58|311.49|308.89|310.24|307.64|0
1660039200000|2022-08-09 10:00:00|311.24|308.64|310.8|308.2|311.3|308.7|310.68|308.08|0
1660039500000|2022-08-09 10:05:00|310.74|308.14|311.86|309.26|311.93|309.33|310.74|308.14|0
1660039800000|2022-08-09 10:10:00|311.93|309.33|314.5|311.9|314.5|311.9|311.93|309.33|0
1660040100000|2022-08-09 10:15:00|314.44|311.84|314.25|311.65|315.38|312.78|314.25|311.65|0
1660040400000|2022-08-09 10:20:00|314.37|311.77|315.51|312.91|316.39|313.79|314.37|311.77|0
1660040700000|2022-08-09 10:25:00|315.38|312.78|316.01|313.41|316.39|313.79|315.13|312.53|0
1660041000000|2022-08-09 10:30:00|315.76|313.16|314.83|312.23|316.52|313.92|314.45|311.85|0
1660041300000|2022-08-09 10:35:00|314.77|312.17|313.82|311.22|315.72|313.12|313.82|311.22|0
1660041600000|2022-08-09 10:40:00|313.95|311.35|314.96|312.36|315.08|312.48|313.57|310.97|0
1660041900000|2022-08-09 10:45:00|314.9|312.3|315.21|312.61|315.97|313.37|314.39|311.79|0
1660042200000|2022-08-09 10:50:00|315.08|312.48|315.21|312.61|315.97|313.37|314.95|312.35|0
1660042500000|2022-08-09 10:55:00|315.33|312.73|314.19|311.59|315.84|313.24|314.19|311.59|0
1660042800000|2022-08-09 11:00:00|314.06|311.46|312.92|310.32|314.19|311.59|312.67|310.07|0
1660043100000|2022-08-09 11:05:00|312.99|310.39|313.81|311.21|313.81|311.21|312.8|310.2|0
1660043400000|2022-08-09 11:10:00|313.87|311.27|313.3|310.7|313.87|311.27|312.79|310.19|0
1660043700000|2022-08-09 11:15:00|313.36|310.76|313.42|310.82|313.8|311.2|312.73|310.13|0
1660044000000|2022-08-09 11:20:00|313.49|310.89|313.93|311.33|314.18|311.58|312.98|310.38|0
1660044300000|2022-08-09 11:25:00|314.18|311.58|315.32|312.72|315.83|313.23|314.05|311.45|0
1660044600000|2022-08-09 11:30:00|315.83|313.23|314.18|311.58|316.27|313.67|314.18|311.58|0
1660044900000|2022-08-09 11:35:00|314.11|311.51|315.19|312.59|315.44|312.84|313.79|311.19|0
1660045200000|2022-08-09 11:40:00|315.06|312.46|318.75|316.15|318.88|316.28|314.93|312.33|0
1660045500000|2022-08-09 11:45:00|318.63|316.03|317.98|315.38|318.75|316.15|317.86|315.26|0
1660045800000|2022-08-09 11:50:00|318.11|315.51|317.34|314.74|318.49|315.89|317.22|314.62|0
1660046100000|2022-08-09 11:55:00|317.47|314.87|318.17|315.57|318.18|315.58|317.22|314.62|0
1660046400000|2022-08-09 12:00:00|318.24|315.64|317.21|314.61|318.36|315.76|316.96|314.36|0
1660046700000|2022-08-09 12:05:00|317.15|314.55|318.87|316.27|318.87|316.27|317.08|314.48|0
1660047000000|2022-08-09 12:10:00|318.74|316.14|318.36|315.76|319.64|317.04|318.23|315.63|0
1660047300000|2022-08-09 12:15:00|318.23|315.63|317.46|314.86|318.23|315.63|317.21|314.61|0
1660047600000|2022-08-09 12:20:00|317.33|314.73|315.55|312.95|317.33|314.73|315.55|312.95|0
1660047900000|2022-08-09 12:25:00|315.42|312.82|315.8|313.2|315.93|313.33|315.29|312.69|0
1660048200000|2022-08-09 12:30:00|315.93|313.33|314.66|312.06|317.07|314.47|314.4|311.8|0
1660048500000|2022-08-09 12:35:00|315.16|312.56|314.91|312.31|315.42|312.82|314.65|312.05|0
1660048800000|2022-08-09 12:40:00|314.78|312.18|315.29|312.69|315.54|312.94|314.4|311.8|0
1660049100000|2022-08-09 12:45:00|315.16|312.56|315.28|312.68|315.54|312.94|314.52|311.92|0
1660049400000|2022-08-09 12:50:00|315.41|312.81|315.03|312.43|316.17|313.57|314.9|312.3|0
1660049700000|2022-08-09 12:55:00|314.9|312.3|315.53|312.93|315.53|312.93|314.77|312.17|0
1660050000000|2022-08-09 13:00:00|315.6|313|315.15|312.55|316.42|313.82|314.96|312.36|0
1660050300000|2022-08-09 13:05:00|315.28|312.68|315.28|312.68|316.17|313.57|314.64|312.04|0
1660050600000|2022-08-09 13:10:00|315.15|312.55|315.91|313.31|316.29|313.69|314.89|312.29|0
1660050900000|2022-08-09 13:15:00|315.97|313.37|316.8|314.2|317.56|314.96|315.91|313.31|0
1660051200000|2022-08-09 13:20:00|316.92|314.32|315.01|312.41|316.99|314.39|315.01|312.41|0
1660051500000|2022-08-09 13:25:00|315.14|312.54|314.76|312.16|316.29|313.69|314.51|311.91|0
1660051800000|2022-08-09 13:30:00|315.01|312.41|316.54|313.94|318.32|315.72|312.23|309.63|0
1660052100000|2022-08-09 13:35:00|316.41|313.81|315.9|313.3|317.3|314.7|313.36|310.76|0
1660052400000|2022-08-09 13:40:00|315.52|312.92|313.87|311.27|316.15|313.55|312.86|310.26|0
1660052700000|2022-08-09 13:45:00|313.74|311.14|316.27|313.67|316.66|314.06|312.41|309.81|0
1660053000000|2022-08-09 13:50:00|316.15|313.55|319.59|316.99|320.49|317.89|314.37|311.77|0
1660053300000|2022-08-09 13:55:00|319.21|316.61|320.1|317.5|321.39|318.79|318.95|316.35|0
1660053600000|2022-08-09 14:00:00|320.62|318.02|321.78|319.18|322.29|319.69|319.58|316.98|0
1660053900000|2022-08-09 14:05:00|321.91|319.31|323.45|320.85|323.45|320.85|321.65|319.05|0
1660054200000|2022-08-09 14:10:00|323.58|320.98|321.01|318.41|323.83|321.23|320.24|317.64|0
1660054500000|2022-08-09 14:15:00|321.65|319.05|320.11|317.51|321.65|319.05|319.34|316.74|0
1660054800000|2022-08-09 14:20:00|320.05|317.45|322.74|320.14|322.93|320.33|318.83|316.23|0
1660055100000|2022-08-09 14:25:00|322.67|320.07|319.08|316.48|322.67|320.07|319.08|316.48|0
1660055400000|2022-08-09 14:30:00|318.96|316.36|317.68|315.08|320.23|317.63|317.17|314.57|0
1660055700000|2022-08-09 14:35:00|317.81|315.21|318.57|315.97|319.59|316.99|317.68|315.08|0
1660056000000|2022-08-09 14:40:00|318.44|315.84|318.63|316.03|319.84|317.24|317.8|315.2|0
1660056300000|2022-08-09 14:45:00|318.69|316.09|318.06|315.46|320.74|318.14|317.93|315.33|0
1660056600000|2022-08-09 14:50:00|317.93|315.33|319.84|317.24|319.84|317.24|316.91|314.31|0
1660056900000|2022-08-09 14:55:00|319.58|316.98|320.86|318.26|321.63|319.03|319.58|316.98|0
1660057200000|2022-08-09 15:00:00|320.73|318.13|325.62|323.02|325.62|323.02|320.73|318.13|0
1660057500000|2022-08-09 15:05:00|325.75|323.15|323.68|321.08|325.75|323.15|322.65|320.05|0
1660057800000|2022-08-09 15:10:00|323.81|321.21|319.06|316.46|324.07|321.47|319.06|316.46|0
1660058100000|2022-08-09 15:15:00|319.19|316.59|317.41|314.81|319.7|317.1|316.26|313.66|0
1660058400000|2022-08-09 15:20:00|317.28|314.68|317.66|315.06|317.91|315.31|316.39|313.79|0
1660058700000|2022-08-09 15:25:00|317.53|314.93|317.78|315.18|318.17|315.57|315.88|313.28|0
1660059000000|2022-08-09 15:30:00|317.66|315.06|319.31|316.71|319.69|317.09|317.4|314.8|0
1660059300000|2022-08-09 15:35:00|319.18|316.58|319.31|316.71|319.82|317.22|317.91|315.31|0
1660059600000|2022-08-09 15:40:00|319.44|316.84|319.43|316.83|319.56|316.96|317.52|314.92|0
1660059900000|2022-08-09 15:45:00|319.56|316.96|319.05|316.45|319.69|317.09|317.9|315.3|0
1660060200000|2022-08-09 15:50:00|319.3|316.7|318.66|316.06|321.48|318.88|318.15|315.55|0
1660060500000|2022-08-09 15:55:00|318.79|316.19|320.83|318.23|321.09|318.49|318.41|315.81|0
1660060800000|2022-08-09 16:00:00|320.96|318.36|320.57|317.97|322.5|319.9|320.07|317.47|0
1660061100000|2022-08-09 16:05:00|320.45|317.85|321.08|318.48|321.08|318.48|319.68|317.08|0
1660061400000|2022-08-09 16:10:00|320.96|318.36|322.24|319.64|322.24|319.64|320.57|317.97|0
1660061700000|2022-08-09 16:15:00|322.11|319.51|322.62|320.02|322.62|320.02|321.21|318.61|0
1660062000000|2022-08-09 16:20:00|322.49|319.89|323.65|321.05|324.03|321.43|321.59|318.99|0
1660062300000|2022-08-09 16:25:00|323.59|320.99|324.68|322.08|325.19|322.59|322.23|319.63|0
1660062600000|2022-08-09 16:30:00|324.81|322.21|324.29|321.69|325.06|322.46|323.64|321.04|0
1660062900000|2022-08-09 16:35:00|324.42|321.82|323.25|320.65|325.06|322.46|323|320.4|0
1660063200000|2022-08-09 16:40:00|323.38|320.78|323.9|321.3|324.67|322.07|323.38|320.78|0
1660063500000|2022-08-09 16:45:00|324.15|321.55|324.15|321.55|325.32|322.72|323.64|321.04|0
1660063800000|2022-08-09 16:50:00|324.02|321.42|324.41|321.81|325.31|322.71|323.89|321.29|0
1660064100000|2022-08-09 16:55:00|324.28|321.68|323.12|320.52|324.79|322.19|323.12|320.52|0
1660064400000|2022-08-09 17:00:00|322.99|320.39|322.22|319.62|322.99|320.39|321.96|319.36|0
1660064700000|2022-08-09 17:05:00|322.34|319.74|323.63|321.03|324.79|322.19|321.7|319.1|0
1660065000000|2022-08-09 17:10:00|323.76|321.16|322.6|320|324.66|322.06|322.21|319.61|0
1660065300000|2022-08-09 17:15:00|322.72|320.12|321.95|319.35|323.11|320.51|321.05|318.45|0
1660065600000|2022-08-09 17:20:00|321.82|319.22|321.44|318.84|322.21|319.61|321.05|318.45|0
1660065900000|2022-08-09 17:25:00|321.56|318.96|321.56|318.96|322.59|319.99|321.18|318.58|0
1660066200000|2022-08-09 17:30:00|321.43|318.83|322.59|319.99|322.84|320.24|321.43|318.83|0
1660066500000|2022-08-09 17:35:00|322.46|319.86|323.87|321.27|324|321.4|322.46|319.86|0
1660066800000|2022-08-09 17:40:00|324|321.4|324.39|321.79|326.07|323.47|323.49|320.89|0
1660067100000|2022-08-09 17:45:00|324.64|322.04|323.48|320.88|325.68|323.08|323.48|320.88|0
1660067400000|2022-08-09 17:50:00|323.74|321.14|323.48|320.88|324.38|321.78|322.84|320.24|0
1660067700000|2022-08-09 17:55:00|323.35|320.75|319.75|317.15|323.35|320.75|318.72|316.12|0
1660068000000|2022-08-09 18:00:00|319.87|317.27|319.36|316.76|320|317.4|318.46|315.86|0
1660068300000|2022-08-09 18:05:00|319.49|316.89|319.36|316.76|319.74|317.14|318.46|315.86|0
1660068600000|2022-08-09 18:10:00|319.49|316.89|319.87|317.27|320.25|317.65|319.1|316.5|0
1660068900000|2022-08-09 18:15:00|320|317.4|323.34|320.74|323.73|321.13|319.87|317.27|0
1660069200000|2022-08-09 18:20:00|323.6|321|324.5|321.9|324.76|322.16|322.82|320.22|0
1660069500000|2022-08-09 18:25:00|324.63|322.03|324.76|322.16|325.15|322.55|323.73|321.13|0
1660069800000|2022-08-09 18:30:00|324.89|322.29|324.24|321.64|325.15|322.55|323.59|320.99|0
1660070100000|2022-08-09 18:35:00|324.11|321.51|323.33|320.73|324.89|322.29|323.2|320.6|0
1660070400000|2022-08-09 18:40:00|323.2|320.6|323.72|321.12|324.11|321.51|323.07|320.47|0
1660070700000|2022-08-09 18:45:00|323.33|320.73|321.78|319.18|323.33|320.73|321.52|318.92|0
1660071000000|2022-08-09 18:50:00|321.65|319.05|320.36|317.76|321.78|319.18|319.08|316.48|0
1660071300000|2022-08-09 18:55:00|320.49|317.89|321|318.4|321|318.4|319.08|316.48|0
1660071600000|2022-08-09 19:00:00|321.13|318.53|321.52|318.92|321.65|319.05|319.85|317.25|0
1660071900000|2022-08-09 19:05:00|321.39|318.79|320.87|318.27|322.16|319.56|320.61|318.01|0
1660072200000|2022-08-09 19:10:00|321|318.4|322.03|319.43|322.29|319.69|321|318.4|0
1660072500000|2022-08-09 19:15:00|321.9|319.3|319.97|317.37|322.03|319.43|319.84|317.24|0
1660072800000|2022-08-09 19:20:00|320.22|317.62|318.05|315.45|320.22|317.62|317.79|315.19|0
1660073100000|2022-08-09 19:25:00|317.92|315.32|318.55|315.95|318.81|316.21|317.41|314.81|0
1660073400000|2022-08-09 19:30:00|318.81|316.21|318.94|316.34|319.19|316.59|317.79|315.19|0
1660073700000|2022-08-09 19:35:00|318.81|316.21|319.06|316.46|319.7|317.1|318.3|315.7|0
1660074000000|2022-08-09 19:40:00|319.19|316.59|321.11|318.51|321.24|318.64|318.29|315.69|0
1660074300000|2022-08-09 19:45:00|321.24|318.64|320.34|317.74|322.14|319.54|320.08|317.48|0
1660074600000|2022-08-09 19:50:00|320.21|317.61|320.21|317.61|320.34|317.74|318.29|315.69|0
1660074900000|2022-08-09 19:55:00|320.08|317.48|319.31|316.71|321.62|319.02|319.18|316.58|0
1660075200000|2022-08-09 20:00:00|318.93|316.33|317.52|314.92|318.93|316.33|317.14|314.54|0
1660075500000|2022-08-09 20:05:00|317.01|314.41|317.77|315.17|318.15|315.55|317.01|314.41|0
1660075800000|2022-08-09 20:10:00|317.9|315.3|317.64|315.04|317.9|315.3|317.26|314.66|0
1660076100000|2022-08-09 20:15:00|317.74|314.94|318.38|315.58|318.76|315.96|317.74|314.94|0
1660076400000|2022-08-09 20:20:00|318.25|315.45|317.86|315.06|318.38|315.58|317.86|315.06|0
1660076700000|2022-08-09 20:25:00|317.93|315.13|317.73|314.93|318.12|315.32|317.73|314.93|0
1660077000000|2022-08-09 20:30:00|317.8|315|317.99|315.19|318.12|315.32|317.73|314.93|0
1660077300000|2022-08-09 20:35:00|317.86|315.06|317.6|314.8|317.99|315.19|317.6|314.8|0
1660077600000|2022-08-09 20:40:00|317.73|314.93|317.54|314.74|317.73|314.93|317.47|314.67|0
1660077900000|2022-08-09 20:45:00|317.6|314.8|317.47|314.67|317.98|315.18|317.34|314.54|0
1660078200000|2022-08-09 20:50:00|317.34|314.54|317.34|314.54|317.72|314.92|317.34|314.54|0
1660078500000|2022-08-09 20:55:00|317.21|314.41|316.9|314.1|317.34|314.54|316.83|314.03|0
1660078800000|2022-08-09 21:00:00|317|314.2|316.54|313.74|317|314.2|316.41|313.61|0
1660079100000|2022-08-09 21:05:00|316.44|313.64|316.66|313.86|316.66|313.86|316.42|313.62|0
1660079400000|2022-08-09 21:10:00|316.79|313.99|316.86|314.06|316.86|314.06|316.79|313.99|0
1660079700000|2022-08-09 21:15:00|316.9|314.1|316.9|314.1|316.94|314.14|316.86|314.06|0
1660080000000|2022-08-09 21:20:00|316.86|314.06|316.9|314.1|316.9|314.1|316.86|314.06|0
1660080300000|2022-08-09 21:25:00|316.94|314.14|317.07|314.27|317.07|314.27|316.93|314.13|0
1660080600000|2022-08-09 21:30:00|317.08|314.28|317.08|314.28|317.08|314.28|317.04|314.24|0
1660080900000|2022-08-09 21:35:00|317.1|314.3|317.06|314.26|317.1|314.3|317.04|314.24|0
1660081200000|2022-08-09 21:40:00|317.12|314.32|317.19|314.39|317.19|314.39|317.1|314.3|0
1660081500000|2022-08-09 21:45:00|317.13|314.33|317.13|314.33|317.21|314.41|317.07|314.27|0
1660081800000|2022-08-09 21:50:00|317.15|314.35|317.44|314.64|317.44|314.64|317.15|314.35|0
1660082100000|2022-08-09 21:55:00|317.43|314.63|317.35|314.55|317.43|314.63|317.2|314.4|0
1660082400000|2022-08-09 22:00:00|317.25|314.45|317.82|315.02|318.33|315.53|317.12|314.32|0
1660082700000|2022-08-09 22:05:00|317.69|314.89|317.95|315.15|318.07|315.27|317.56|314.76|0
1660083000000|2022-08-09 22:10:00|317.88|315.08|317.82|315.02|318.33|315.53|317.56|314.76|0
1660083300000|2022-08-09 22:15:00|317.69|314.89|317.3|314.5|317.82|315.02|317.18|314.38|0
1660083600000|2022-08-09 22:20:00|317.18|314.38|317.3|314.5|317.37|314.57|317.05|314.25|0
1660083900000|2022-08-09 22:25:00|317.17|314.37|317.11|314.31|317.56|314.76|317.04|314.24|0
1660084200000|2022-08-09 22:30:00|317.04|314.24|317.81|315.01|318.19|315.39|317.04|314.24|0
1660084500000|2022-08-09 22:35:00|317.87|315.07|318.19|315.39|318.32|315.52|317.81|315.01|0
1660084800000|2022-08-09 22:40:00|318.06|315.26|318.19|315.39|318.32|315.52|317.93|315.13|0
1660085100000|2022-08-09 22:45:00|318.06|315.26|317.93|315.13|318.06|315.26|317.8|315|0
1660085400000|2022-08-09 22:50:00|318.06|315.26|317.67|314.87|318.06|315.26|317.67|314.87|0
1660085700000|2022-08-09 22:55:00|317.54|314.74|318.05|315.25|318.05|315.25|317.54|314.74|0
1660086000000|2022-08-09 23:00:00|318.18|315.38|317.16|314.36|318.44|315.64|317.16|314.36|0
1660086300000|2022-08-09 23:05:00|317.22|314.42|317.41|314.61|317.54|314.74|317.16|314.36|0
1660086600000|2022-08-09 23:10:00|317.28|314.48|317.03|314.23|317.28|314.48|317.03|314.23|0
1660086900000|2022-08-09 23:15:00|317.02|314.22|317.34|314.54|317.41|314.61|317.02|314.22|0
1660087200000|2022-08-09 23:20:00|317.28|314.48|317.91|315.11|317.91|315.11|316.77|313.97|0
1660087500000|2022-08-09 23:25:00|317.79|314.99|317.78|314.98|318.04|315.24|317.53|314.73|0
1660087800000|2022-08-09 23:30:00|317.91|315.11|317.91|315.11|318.04|315.24|317.72|314.92|0
1660088100000|2022-08-09 23:35:00|317.78|314.98|317.91|315.11|318.04|315.24|317.78|314.98|0
1660088400000|2022-08-09 23:40:00|317.85|315.05|318.16|315.36|318.29|315.49|317.84|315.04|0
1660088700000|2022-08-09 23:45:00|318.03|315.23|317.65|314.85|318.16|315.36|317.52|314.72|0
1660089000000|2022-08-09 23:50:00|317.52|314.72|317.26|314.46|317.77|314.97|317.07|314.27|0
1660089300000|2022-08-09 23:55:00|317.39|314.59|317.01|314.21|317.77|314.97|316.82|314.02|0
1660089600000|2022-08-10 00:00:00|317.07|314.27|319.05|316.25|319.3|316.5|316.62|313.82|0
1660089900000|2022-08-10 00:05:00|319.18|316.38|320.33|317.53|321.36|318.56|319.18|316.38|0
1660090200000|2022-08-10 00:10:00|320.46|317.66|320.84|318.04|320.84|318.04|320.07|317.27|0
1660090500000|2022-08-10 00:15:00|320.71|317.91|320.45|317.65|321.09|318.29|320.07|317.27|0
1660090800000|2022-08-10 00:20:00|320.58|317.78|320.39|317.59|320.77|317.97|320.06|317.26|0
1660091100000|2022-08-10 00:25:00|320.32|317.52|321.09|318.29|321.09|318.29|320.32|317.52|0
1660091400000|2022-08-10 00:30:00|321.03|318.23|320.7|317.9|321.09|318.29|320.32|317.52|0
1660091700000|2022-08-10 00:35:00|320.83|318.03|320.57|317.77|321.09|318.29|320.44|317.64|0
1660092000000|2022-08-10 00:40:00|320.64|317.84|321.02|318.22|321.08|318.28|320.06|317.26|0
1660092300000|2022-08-10 00:45:00|321.08|318.28|321.08|318.28|321.34|318.54|320.95|318.15|0
1660092600000|2022-08-10 00:50:00|320.95|318.15|321.21|318.41|321.34|318.54|320.69|317.89|0
1660092900000|2022-08-10 00:55:00|321.15|318.35|321.33|318.53|321.33|318.53|320.69|317.89|0
1660093200000|2022-08-10 01:00:00|321.21|318.41|319.28|316.48|321.21|318.41|319.28|316.48|0
1660093500000|2022-08-10 01:05:00|319.34|316.54|318.96|316.16|319.53|316.73|318.76|315.96|0
1660093800000|2022-08-10 01:10:00|318.89|316.09|318.63|315.83|319.02|316.22|318.25|315.45|0
1660094100000|2022-08-10 01:15:00|318.5|315.7|317.99|315.19|318.89|316.09|317.86|315.06|0
1660094400000|2022-08-10 01:20:00|317.86|315.06|317.86|315.06|318.37|315.57|317.73|314.93|0
1660094700000|2022-08-10 01:25:00|317.73|314.93|318.11|315.31|318.37|315.57|317.48|314.68|0
1660095000000|2022-08-10 01:30:00|318.18|315.38|318.11|315.31|318.63|315.83|317.99|315.19|0
1660095300000|2022-08-10 01:35:00|318.18|315.38|317.47|314.67|318.18|315.38|317.47|314.67|0
1660095600000|2022-08-10 01:40:00|317.54|314.74|317.98|315.18|318.49|315.69|317.54|314.74|0
1660095900000|2022-08-10 01:45:00|317.85|315.05|317.85|315.05|318.3|315.5|317.72|314.92|0
1660096200000|2022-08-10 01:50:00|317.92|315.12|318.74|315.94|318.74|315.94|317.92|315.12|0
1660096500000|2022-08-10 01:55:00|318.62|315.82|319.13|316.33|319.25|316.45|318.36|315.56|0
1660096800000|2022-08-10 02:00:00|319.25|316.45|319.19|316.39|319.25|316.45|318.87|316.07|0
1660097100000|2022-08-10 02:05:00|319.25|316.45|318.74|315.94|319.51|316.71|318.61|315.81|0
1660097400000|2022-08-10 02:10:00|318.68|315.88|319.5|316.7|319.63|316.83|318.68|315.88|0
1660097700000|2022-08-10 02:15:00|319.63|316.83|319.82|317.02|320.02|317.22|319.5|316.7|0
1660098000000|2022-08-10 02:20:00|319.76|316.96|320.4|317.6|320.4|317.6|319.37|316.57|0
1660098300000|2022-08-10 02:25:00|320.53|317.73|319.69|316.89|320.91|318.11|319.62|316.82|0
1660098600000|2022-08-10 02:30:00|319.62|316.82|321.29|318.49|321.42|318.62|319.62|316.82|0
1660098900000|2022-08-10 02:35:00|321.36|318.56|320.52|317.72|321.36|318.56|320.52|317.72|0
1660099200000|2022-08-10 02:40:00|320.65|317.85|321.29|318.49|321.29|318.49|320.33|317.53|0
1660099500000|2022-08-10 02:45:00|321.16|318.36|320.9|318.1|321.67|318.87|320.9|318.1|0
1660099800000|2022-08-10 02:50:00|321.03|318.23|319.74|316.94|321.03|318.23|319.61|316.81|0
1660100100000|2022-08-10 02:55:00|319.87|317.07|320|317.2|320.13|317.33|319.61|316.81|0
1660100400000|2022-08-10 03:00:00|319.87|317.07|319.61|316.81|320|317.2|319.35|316.55|0
1660100700000|2022-08-10 03:05:00|319.68|316.88|319.86|317.06|319.87|317.07|319.61|316.81|0
1660101000000|2022-08-10 03:10:00|319.74|316.94|319.73|316.93|319.99|317.19|319.73|316.93|0
1660101300000|2022-08-10 03:15:00|319.86|317.06|319.99|317.19|319.99|317.19|319.73|316.93|0
1660101600000|2022-08-10 03:20:00|319.86|317.06|320.5|317.7|320.63|317.83|319.73|316.93|0
1660101900000|2022-08-10 03:25:00|320.37|317.57|320.5|317.7|320.63|317.83|320.37|317.57|0
1660102200000|2022-08-10 03:30:00|320.37|317.57|320.24|317.44|320.5|317.7|319.98|317.18|0
1660102500000|2022-08-10 03:35:00|320.11|317.31|319.98|317.18|320.37|317.57|319.98|317.18|0
1660102800000|2022-08-10 03:40:00|320.11|317.31|319.72|316.92|320.24|317.44|319.72|316.92|0
1660103100000|2022-08-10 03:45:00|319.59|316.79|319.72|316.92|319.98|317.18|319.46|316.66|0
1660103400000|2022-08-10 03:50:00|319.66|316.86|319.97|317.17|319.97|317.17|319.66|316.86|0
1660103700000|2022-08-10 03:55:00|320.1|317.3|320.74|317.94|321|318.2|319.97|317.17|0
1660104000000|2022-08-10 04:00:00|320.68|317.88|319.58|316.78|320.68|317.88|319.58|316.78|0
1660104300000|2022-08-10 04:05:00|319.71|316.91|319.97|317.17|319.97|317.17|319.65|316.85|0
1660104600000|2022-08-10 04:10:00|319.84|317.04|319.71|316.91|319.97|317.17|319.58|316.78|0
1660104900000|2022-08-10 04:15:00|319.77|316.97|319.96|317.16|320.09|317.29|319.77|316.97|0
1660105200000|2022-08-10 04:20:00|319.83|317.03|320.22|317.42|320.22|317.42|319.7|316.9|0
1660105500000|2022-08-10 04:25:00|320.09|317.29|320.09|317.29|320.34|317.54|320.09|317.29|0
1660105800000|2022-08-10 04:30:00|320.02|317.22|319.89|317.09|320.09|317.29|319.83|317.03|0
1660106100000|2022-08-10 04:35:00|319.96|317.16|319.7|316.9|319.96|317.16|319.57|316.77|0
1660106400000|2022-08-10 04:40:00|319.57|316.77|319.57|316.77|319.63|316.83|319.57|316.77|0
1660106700000|2022-08-10 04:45:00|319.44|316.64|319.56|316.76|319.57|316.77|319.31|316.51|0
1660107000000|2022-08-10 04:50:00|319.63|316.83|319.69|316.89|319.82|317.02|319.56|316.76|0
1660107300000|2022-08-10 04:55:00|319.82|317.02|319.69|316.89|319.95|317.15|319.69|316.89|0
1660107600000|2022-08-10 05:00:00|319.82|317.02|320.33|317.53|320.33|317.53|319.56|316.76|0
1660107900000|2022-08-10 05:05:00|320.2|317.4|320.2|317.4|320.46|317.66|320.07|317.27|0
1660108200000|2022-08-10 05:10:00|320.26|317.46|320.26|317.46|320.33|317.53|320.07|317.27|0
1660108500000|2022-08-10 05:15:00|320.32|317.52|320.77|317.97|320.96|318.16|320.19|317.39|0
1660108800000|2022-08-10 05:20:00|320.84|318.04|320.83|318.03|320.96|318.16|320.7|317.9|0
1660109100000|2022-08-10 05:25:00|320.96|318.16|320.83|318.03|320.96|318.16|320.77|317.97|0
1660109400000|2022-08-10 05:30:00|320.7|317.9|320.57|317.77|320.7|317.9|320.31|317.51|0
1660109700000|2022-08-10 05:35:00|320.51|317.71|321.21|318.41|321.21|318.41|320.51|317.71|0
1660110000000|2022-08-10 05:40:00|321.15|318.35|321.34|318.54|321.34|318.54|321.08|318.28|0
1660110300000|2022-08-10 05:45:00|321.21|318.41|321.72|318.92|321.98|319.18|321.21|318.41|0
1660110600000|2022-08-10 05:50:00|321.66|318.86|322.24|319.44|322.24|319.44|321.66|318.86|0
1660110900000|2022-08-10 05:55:00|322.17|319.37|322.23|319.43|322.24|319.44|321.98|319.18|0
1660111200000|2022-08-10 06:00:00|322.36|319.56|323.78|320.98|323.78|320.98|322.36|319.56|0
1660111500000|2022-08-10 06:05:00|323.72|320.92|323.39|320.59|323.78|320.98|322.62|319.82|0
1660111800000|2022-08-10 06:10:00|323.26|320.46|322.87|320.07|323.65|320.85|322.49|319.69|0
1660112100000|2022-08-10 06:15:00|322.74|319.94|322.42|319.62|323.39|320.59|322.42|319.62|0
1660112400000|2022-08-10 06:20:00|322.48|319.68|323.07|320.27|323.13|320.33|322.1|319.3|0
1660112700000|2022-08-10 06:25:00|323|320.2|323.9|321.1|323.97|321.17|323|320.2|0
1660113000000|2022-08-10 06:30:00|323.77|320.97|323.64|320.84|323.77|320.97|322.87|320.07|0
1660113300000|2022-08-10 06:35:00|323.51|320.71|322.09|319.29|323.51|320.71|321.96|319.16|0
1660113600000|2022-08-10 06:40:00|322.22|319.42|321.57|318.77|322.35|319.55|321.57|318.77|0
1660113900000|2022-08-10 06:45:00|321.7|318.9|321.57|318.77|321.83|319.03|321.38|318.58|0
1660114200000|2022-08-10 06:50:00|321.44|318.64|321.38|318.58|321.82|319.02|321.31|318.51|0
1660114500000|2022-08-10 06:55:00|321.31|318.51|321.56|318.76|321.57|318.77|321.05|318.25|0
1660114800000|2022-08-10 07:00:00|321.76|318.96|322.21|319.41|322.98|320.18|321.31|318.51|0
1660115100000|2022-08-10 07:05:00|322.04|319.44|323.4|320.8|324.56|321.96|321.08|318.48|0
1660115400000|2022-08-10 07:10:00|323.53|320.93|321.33|318.73|323.78|321.18|320.81|318.21|0
1660115700000|2022-08-10 07:15:00|321.27|318.67|320.68|318.08|321.27|318.67|320.17|317.57|0
1660116000000|2022-08-10 07:20:00|320.55|317.95|320.42|317.82|320.55|317.95|319.65|317.05|0
1660116300000|2022-08-10 07:25:00|320.36|317.76|319.27|316.67|320.68|318.08|318.88|316.28|0
1660116600000|2022-08-10 07:30:00|319.14|316.54|318.62|316.02|319.27|316.67|317.86|315.26|0
1660116900000|2022-08-10 07:35:00|318.5|315.9|319.01|316.41|319.13|316.53|317.98|315.38|0
1660117200000|2022-08-10 07:40:00|319.07|316.47|319.33|316.73|319.39|316.79|318.75|316.15|0
1660117500000|2022-08-10 07:45:00|319.26|316.66|317.72|315.12|319.39|316.79|317.72|315.12|0
1660117800000|2022-08-10 07:50:00|317.59|314.99|317.21|314.61|317.85|315.25|316.57|313.97|0
1660118100000|2022-08-10 07:55:00|317.08|314.48|317.97|315.37|318.36|315.76|316.89|314.29|0
1660118400000|2022-08-10 08:00:00|318.23|315.63|317.53|314.93|318.61|316.01|317.21|314.61|0
1660118700000|2022-08-10 08:05:00|317.59|314.99|317.46|314.86|317.97|315.37|316.95|314.35|0
1660119000000|2022-08-10 08:10:00|317.33|314.73|316.95|314.35|317.33|314.73|316.69|314.09|0
1660119300000|2022-08-10 08:15:00|316.82|314.22|317.71|315.11|317.71|315.11|316.76|314.16|0
1660119600000|2022-08-10 08:20:00|317.58|314.98|315.79|313.19|317.78|315.18|315.67|313.07|0
1660119900000|2022-08-10 08:25:00|316.05|313.45|315.41|312.81|316.43|313.83|315.41|312.81|0
1660120200000|2022-08-10 08:30:00|314.78|312.18|314.48|311.88|315.17|312.57|313.89|311.29|0
1660120500000|2022-08-10 08:35:00|314.54|311.94|314.86|312.26|314.99|312.39|313.79|311.19|0
1660120800000|2022-08-10 08:40:00|314.8|312.2|312.97|310.37|314.86|312.26|311.96|309.36|0
1660121100000|2022-08-10 08:45:00|313.03|310.43|312.71|310.11|313.28|310.68|312.46|309.86|0
1660121400000|2022-08-10 08:50:00|312.59|309.99|312.84|310.24|313.09|310.49|312.58|309.98|0
1660121700000|2022-08-10 08:55:00|312.71|310.11|313.21|310.61|313.59|310.99|312.58|309.98|0
1660122000000|2022-08-10 09:00:00|313.09|310.49|312.58|309.98|313.97|311.37|312.33|309.73|0
1660122300000|2022-08-10 09:05:00|312.45|309.85|313.97|311.37|314.16|311.56|312.45|309.85|0
1660122600000|2022-08-10 09:10:00|313.96|311.36|313.71|311.11|313.96|311.36|313.33|310.73|0
1660122900000|2022-08-10 09:15:00|313.84|311.24|313.83|311.23|314.09|311.49|313.58|310.98|0
1660123200000|2022-08-10 09:20:00|313.96|311.36|314.46|311.86|314.46|311.86|313.96|311.36|0
1660123500000|2022-08-10 09:25:00|314.59|311.99|314.46|311.86|314.84|312.24|314.21|311.61|0
1660123800000|2022-08-10 09:30:00|314.53|311.93|314.59|311.99|314.84|312.24|314.34|311.74|0
1660124100000|2022-08-10 09:35:00|314.46|311.86|314.96|312.36|315.09|312.49|314.46|311.86|0
1660124400000|2022-08-10 09:40:00|314.84|312.24|314.84|312.24|315.09|312.49|314.46|311.86|0
1660124700000|2022-08-10 09:45:00|314.71|312.11|315.09|312.49|315.09|312.49|314.58|311.98|0
1660125000000|2022-08-10 09:50:00|315.03|312.43|315.34|312.74|315.85|313.25|315.03|312.43|0
1660125300000|2022-08-10 09:55:00|315.21|312.61|314.45|311.85|315.34|312.74|314.45|311.85|0
1660125600000|2022-08-10 10:00:00|314.51|311.91|315.27|312.67|315.46|312.86|314.45|311.85|0
1660125900000|2022-08-10 10:05:00|315.21|312.61|315.46|312.86|315.71|313.11|315.21|312.61|0
1660126200000|2022-08-10 10:10:00|315.59|312.99|314.95|312.35|315.71|313.11|314.95|312.35|0
1660126500000|2022-08-10 10:15:00|315.08|312.48|314.82|312.22|315.08|312.48|313.93|311.33|0
1660126800000|2022-08-10 10:20:00|314.69|312.09|314.94|312.34|315.39|312.79|314.69|312.09|0
1660127100000|2022-08-10 10:25:00|314.82|312.22|314.69|312.09|314.94|312.34|314.31|311.71|0
1660127400000|2022-08-10 10:30:00|314.63|312.03|315.19|312.59|315.45|312.85|314.63|312.03|0
1660127700000|2022-08-10 10:35:00|315.26|312.66|315.32|312.72|315.45|312.85|315|312.4|0
1660128000000|2022-08-10 10:40:00|315.38|312.78|316.08|313.48|316.08|313.48|315.19|312.59|0
1660128300000|2022-08-10 10:45:00|316.14|313.54|316.58|313.98|316.65|314.05|315.82|313.22|0
1660128600000|2022-08-10 10:50:00|316.46|313.86|316.07|313.47|316.58|313.98|315.95|313.35|0
1660128900000|2022-08-10 10:55:00|315.95|313.35|315.44|312.84|315.95|313.35|314.93|312.33|0
1660129200000|2022-08-10 11:00:00|315.31|312.71|314.67|312.07|315.94|313.34|314.61|312.01|0
1660129500000|2022-08-10 11:05:00|314.8|312.2|314.29|311.69|314.8|312.2|314.04|311.44|0
1660129800000|2022-08-10 11:10:00|314.17|311.57|314.92|312.32|314.92|312.32|314.04|311.44|0
1660130100000|2022-08-10 11:15:00|314.8|312.2|314.79|312.19|315.3|312.7|314.67|312.07|0
1660130400000|2022-08-10 11:20:00|314.92|312.32|314.29|311.69|315.17|312.57|314.03|311.43|0
1660130700000|2022-08-10 11:25:00|314.16|311.56|314.92|312.32|314.92|312.32|314.16|311.56|0
1660131000000|2022-08-10 11:30:00|314.86|312.26|313.9|311.3|315.04|312.44|313.9|311.3|0
1660131300000|2022-08-10 11:35:00|314.03|311.43|314.41|311.81|314.53|311.93|313.9|311.3|0
1660131600000|2022-08-10 11:40:00|314.53|311.93|314.15|311.55|314.66|312.06|314.02|311.42|0
1660131900000|2022-08-10 11:45:00|314.02|311.42|314.27|311.67|314.66|312.06|314.02|311.42|0
1660132200000|2022-08-10 11:50:00|314.15|311.55|314.27|311.67|314.4|311.8|313.64|311.04|0
1660132500000|2022-08-10 11:55:00|314.15|311.55|313.13|310.53|314.15|311.55|313.01|310.41|0
1660132800000|2022-08-10 12:00:00|313.01|310.41|312.94|310.34|313.64|311.04|312.75|310.15|0
1660133100000|2022-08-10 12:05:00|312.88|310.28|312.25|309.65|312.88|310.28|311.24|308.64|0
1660133400000|2022-08-10 12:10:00|312.12|309.52|311.43|308.83|312.12|309.52|311.43|308.83|0
1660133700000|2022-08-10 12:15:00|311.67|309.07|312.17|309.57|312.93|310.33|311.67|309.07|0
1660134000000|2022-08-10 12:20:00|312.3|309.7|313.43|310.83|313.43|310.83|311.79|309.19|0
1660134300000|2022-08-10 12:25:00|313.3|310.7|312.23|309.63|313.68|311.08|310.16|307.56|0
1660134600000|2022-08-10 12:30:00|312.8|310.2|287.47|284.87|312.8|310.2|283.34|280.74|0
1660134900000|2022-08-10 12:35:00|287.24|284.64|283.24|280.64|292.92|290.32|283.24|280.64|0
1660135200000|2022-08-10 12:40:00|282.77|280.17|282.76|280.16|283.59|280.99|280.41|277.81|0
1660135500000|2022-08-10 12:45:00|282.88|280.28|281.47|278.87|283.59|280.99|280.18|277.58|0
1660135800000|2022-08-10 12:50:00|281.58|278.98|283.11|280.51|283.23|280.63|281.35|278.75|0
1660136100000|2022-08-10 12:55:00|282.64|280.04|284.29|281.69|284.77|282.17|282.29|279.69|0
1660136400000|2022-08-10 13:00:00|284.53|281.93|283.46|280.86|285.12|282.52|282.99|280.39|0
1660136700000|2022-08-10 13:05:00|283.7|281.1|286.37|283.77|286.96|284.36|282.99|280.39|0
1660137000000|2022-08-10 13:10:00|286.49|283.89|288.5|285.9|288.74|286.14|286.49|283.89|0
1660137300000|2022-08-10 13:15:00|288.62|286.02|286.48|283.88|288.62|286.02|286.01|283.41|0
1660137600000|2022-08-10 13:20:00|286.6|284|286.95|284.35|287.43|284.83|286.07|283.47|0
1660137900000|2022-08-10 13:25:00|286.83|284.23|284.7|282.1|287.31|284.71|283.65|281.05|0
1660138200000|2022-08-10 13:30:00|284.23|281.63|288.73|286.13|288.85|286.25|284.23|281.63|0
1660138500000|2022-08-10 13:35:00|288.49|285.89|291.12|288.52|291.12|288.52|287.66|285.06|0
1660138800000|2022-08-10 13:40:00|290.58|287.98|286.83|284.23|291.48|288.88|286.23|283.63|0
1660139100000|2022-08-10 13:45:00|286.47|283.87|284.11|281.51|286.59|283.99|283.75|281.15|0
1660139400000|2022-08-10 13:50:00|283.75|281.15|287.89|285.29|288.01|285.41|283.64|281.04|0
1660139700000|2022-08-10 13:55:00|287.77|285.17|286.58|283.98|288.84|286.24|286.11|283.51|0
1660140000000|2022-08-10 14:00:00|286.94|284.34|285.63|283.03|288.01|285.41|284.81|282.21|0
1660140300000|2022-08-10 14:05:00|285.4|282.8|283.72|281.12|286.93|284.33|282.9|280.3|0
1660140600000|2022-08-10 14:10:00|283.6|281|286.69|284.09|287.52|284.92|283.01|280.41|0
1660140900000|2022-08-10 14:15:00|286.81|284.21|288.96|286.36|289.08|286.48|286.09|283.49|0
1660141200000|2022-08-10 14:20:00|289.2|286.6|288.95|286.35|291.72|289.12|288.24|285.64|0
1660141500000|2022-08-10 14:25:00|288.83|286.23|286.98|284.38|288.9|286.3|286.92|284.32|0
1660141800000|2022-08-10 14:30:00|287.28|284.68|284.9|282.3|287.87|285.27|284.78|282.18|0
1660142100000|2022-08-10 14:35:00|284.78|282.18|284.89|282.29|285.25|282.65|284.07|281.47|0
1660142400000|2022-08-10 14:40:00|284.78|282.18|283|280.4|285.01|282.41|282.41|279.81|0
1660142700000|2022-08-10 14:45:00|282.88|280.28|283.35|280.75|283.71|281.11|282.05|279.45|0
1660143000000|2022-08-10 14:50:00|283.11|280.51|282.88|280.28|283.35|280.75|281.93|279.33|0
1660143300000|2022-08-10 14:55:00|282.99|280.39|281.93|279.33|282.99|280.39|281.7|279.1|0
1660143600000|2022-08-10 15:00:00|281.7|279.1|277.37|274.77|281.7|279.1|277.37|274.77|0
1660143900000|2022-08-10 15:05:00|277.25|274.65|277.6|275|278.3|275.7|276.09|273.49|0
1660144200000|2022-08-10 15:10:00|277.48|274.88|279.58|276.98|280.87|278.27|277.48|274.88|0
1660144500000|2022-08-10 15:15:00|279.46|276.86|280.99|278.39|281.34|278.74|279.23|276.63|0
1660144800000|2022-08-10 15:20:00|280.87|278.27|279.35|276.75|281.11|278.51|279.24|276.64|0
1660145100000|2022-08-10 15:25:00|279.47|276.87|280.05|277.45|280.4|277.8|279.23|276.63|0
1660145400000|2022-08-10 15:30:00|279.93|277.33|279.93|277.33|280.05|277.45|278.53|275.93|0
1660145700000|2022-08-10 15:35:00|279.81|277.21|281.1|278.5|281.81|279.21|279.7|277.1|0
1660146000000|2022-08-10 15:40:00|281.22|278.62|280.04|277.44|281.33|278.73|279.69|277.09|0
1660146300000|2022-08-10 15:45:00|280.16|277.56|279.46|276.86|281.1|278.5|279.11|276.51|0
1660146600000|2022-08-10 15:50:00|279.57|276.97|278.99|276.39|280.86|278.26|278.76|276.16|0
1660146900000|2022-08-10 15:55:00|278.87|276.27|278.64|276.04|279.34|276.74|278.4|275.8|0
1660147200000|2022-08-10 16:00:00|278.75|276.15|278.87|276.27|279.22|276.62|277.82|275.22|0
1660147500000|2022-08-10 16:05:00|278.98|276.38|280.15|277.55|280.97|278.37|278.98|276.38|0
1660147800000|2022-08-10 16:10:00|280.03|277.43|280.62|278.02|280.62|278.02|279.8|277.2|0
1660148100000|2022-08-10 16:15:00|280.73|278.13|283.32|280.72|283.79|281.19|280.26|277.66|0
1660148400000|2022-08-10 16:20:00|283.55|280.95|283.43|280.83|284.62|282.02|283.08|280.48|0
1660148700000|2022-08-10 16:25:00|283.31|280.71|282.49|279.89|284.26|281.66|282.25|279.65|0
1660149000000|2022-08-10 16:30:00|282.37|279.77|281.96|279.36|282.96|280.36|281.66|279.06|0
1660149300000|2022-08-10 16:35:00|281.9|279.3|279.7|277.1|282.13|279.53|279.46|276.86|0
1660149600000|2022-08-10 16:40:00|279.58|276.98|279.58|276.98|280.52|277.92|279.11|276.51|0
1660149900000|2022-08-10 16:45:00|279.46|276.86|280.16|277.56|280.87|278.27|279.34|276.74|0
1660150200000|2022-08-10 16:50:00|280.28|277.68|279.46|276.86|280.99|278.39|279.22|276.62|0
1660150500000|2022-08-10 16:55:00|279.34|276.74|279.22|276.62|280.16|277.56|279.1|276.5|0
1660150800000|2022-08-10 17:00:00|279.34|276.74|280.39|277.79|280.87|278.27|279.34|276.74|0
1660151100000|2022-08-10 17:05:00|280.51|277.91|279.1|276.5|280.75|278.15|278.98|276.38|0
1660151400000|2022-08-10 17:10:00|278.98|276.38|278.16|275.56|278.98|276.38|277.93|275.33|0
1660151700000|2022-08-10 17:15:00|278.04|275.44|277.81|275.21|278.51|275.91|277.46|274.86|0
1660152000000|2022-08-10 17:20:00|277.92|275.32|277.22|274.62|278.74|276.14|277.22|274.62|0
1660152300000|2022-08-10 17:25:00|277.34|274.74|279.32|276.72|279.44|276.84|277.22|274.62|0
1660152600000|2022-08-10 17:30:00|279.44|276.84|279.32|276.72|280.62|278.02|278.5|275.9|0
1660152900000|2022-08-10 17:35:00|279.2|276.6|278.38|275.78|279.67|277.07|278.38|275.78|0
1660153200000|2022-08-10 17:40:00|278.5|275.9|277.56|274.96|278.73|276.13|277.56|274.96|0
1660153500000|2022-08-10 17:45:00|277.44|274.84|276.04|273.44|277.79|275.19|276.04|273.44|0
1660153800000|2022-08-10 17:50:00|275.93|273.33|276.16|273.56|276.74|274.14|275.81|273.21|0
1660154100000|2022-08-10 17:55:00|276.04|273.44|277.44|274.84|278.14|275.54|275.92|273.32|0
1660154400000|2022-08-10 18:00:00|277.32|274.72|276.62|274.02|278.26|275.66|276.62|274.02|0
1660154700000|2022-08-10 18:05:00|276.74|274.14|277.55|274.95|278.02|275.42|276.5|273.9|0
1660155000000|2022-08-10 18:10:00|277.67|275.07|278.95|276.35|278.95|276.35|277.2|274.6|0
1660155300000|2022-08-10 18:15:00|278.84|276.24|278.83|276.23|279.07|276.47|278.13|275.53|0
1660155600000|2022-08-10 18:20:00|278.95|276.35|278.83|276.23|279.07|276.47|278.01|275.41|0
1660155900000|2022-08-10 18:25:00|278.71|276.11|278.83|276.23|279.07|276.47|278.24|275.64|0
1660156200000|2022-08-10 18:30:00|278.71|276.11|278.83|276.23|280.24|277.64|278.59|275.99|0
1660156500000|2022-08-10 18:35:00|278.77|276.17|278.82|276.22|279.29|276.69|278.01|275.41|0
1660156800000|2022-08-10 18:40:00|278.71|276.11|278.47|275.87|278.94|276.34|278|275.4|0
1660157100000|2022-08-10 18:45:00|278.35|275.75|280.58|277.98|280.58|277.98|278.24|275.64|0
1660157400000|2022-08-10 18:50:00|280.94|278.34|280.7|278.1|280.94|278.34|279.76|277.16|0
1660157700000|2022-08-10 18:55:00|280.82|278.22|281.76|279.16|281.99|279.39|280.35|277.75|0
1660158000000|2022-08-10 19:00:00|281.99|279.39|280.34|277.74|282.47|279.87|280.34|277.74|0
1660158300000|2022-08-10 19:05:00|280.22|277.62|281.52|278.92|281.87|279.27|280.11|277.51|0
1660158600000|2022-08-10 19:10:00|281.64|279.04|280.1|277.5|281.64|279.04|279.75|277.15|0
1660158900000|2022-08-10 19:15:00|279.87|277.27|279.51|276.91|280.93|278.33|279.28|276.68|0
1660159200000|2022-08-10 19:20:00|279.39|276.79|278.34|275.74|279.75|277.15|278.22|275.62|0
1660159500000|2022-08-10 19:25:00|278.22|275.62|277.87|275.27|278.8|276.2|277.52|274.92|0
1660159800000|2022-08-10 19:30:00|278.22|275.62|277.75|275.15|278.69|276.09|277.75|275.15|0
1660160100000|2022-08-10 19:35:00|277.86|275.26|275.76|273.16|277.86|275.26|275.53|272.93|0
1660160400000|2022-08-10 19:40:00|275.65|273.05|274.25|271.65|276.46|273.86|274.13|271.53|0
1660160700000|2022-08-10 19:45:00|274.48|271.88|275.52|272.92|276.11|273.51|274.25|271.65|0
1660161000000|2022-08-10 19:50:00|275.64|273.04|275.29|272.69|276.81|274.21|275.17|272.57|0
1660161300000|2022-08-10 19:55:00|275.41|272.81|276.18|273.58|277.22|274.62|274.59|271.99|0
1660161600000|2022-08-10 20:00:00|276.64|274.04|276.87|274.27|276.87|274.27|275.71|273.11|0
1660161900000|2022-08-10 20:05:00|276.75|274.15|276.64|274.04|276.99|274.39|276.52|273.92|0
1660162200000|2022-08-10 20:10:00|276.75|274.15|277.1|274.5|277.22|274.62|276.4|273.8|0
1660162500000|2022-08-10 20:15:00|277.08|274.28|276.15|273.35|277.08|274.28|276.03|273.23|0
1660162800000|2022-08-10 20:20:00|276.03|273.23|275.92|273.12|276.15|273.35|275.92|273.12|0
1660163100000|2022-08-10 20:25:00|276.03|273.23|275.57|272.77|276.03|273.23|275.57|272.77|0
1660163400000|2022-08-10 20:30:00|275.68|272.88|274.98|272.18|275.68|272.88|274.75|271.95|0
1660164000000|2022-08-10 20:40:00|275.1|272.3|275.09|272.29|275.21|272.41|274.86|272.06|0
1660164300000|2022-08-10 20:45:00|275.21|272.41|275.32|272.52|275.33|272.53|275.21|272.41|0
1660164600000|2022-08-10 20:50:00|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1660164900000|2022-08-10 20:55:00|275.55|272.75|275.84|273.04|275.96|273.16|275.55|272.75|0
1660165200000|2022-08-10 21:00:00|275.87|273.07|275.76|272.96|275.96|273.16|275.76|272.96|0
1660165500000|2022-08-10 21:05:00|275.78|272.98|275.81|273.01|275.88|273.08|275.78|272.98|0
1660165800000|2022-08-10 21:10:00|275.83|273.03|275.85|273.05|275.88|273.08|275.78|272.98|0
1660166100000|2022-08-10 21:15:00|275.83|273.03|275.81|273.01|275.83|273.03|275.72|272.92|0
1660166400000|2022-08-10 21:20:00|275.83|273.03|275.81|273.01|275.88|273.08|275.79|272.99|0
1660166700000|2022-08-10 21:25:00|275.79|272.99|275.89|273.09|275.96|273.16|275.79|272.99|0
1660167000000|2022-08-10 21:30:00|275.87|273.07|276.18|273.38|276.18|273.38|275.87|273.07|0
1660167300000|2022-08-10 21:35:00|276.31|273.51|276.11|273.31|276.31|273.51|276.02|273.22|0
1660167600000|2022-08-10 21:40:00|276.12|273.32|276.1|273.3|276.12|273.32|276.1|273.3|0
1660167900000|2022-08-10 21:45:00|276.12|273.32|275.92|273.12|276.12|273.32|275.92|273.12|0
1660168200000|2022-08-10 21:50:00|276.05|273.25|276.03|273.23|276.1|273.3|276.03|273.23|0
1660168500000|2022-08-10 21:55:00|276.1|273.3|275.93|273.13|276.12|273.32|275.88|273.08|0
1660168800000|2022-08-10 22:00:00|275.82|273.02|276.57|273.77|276.92|274.12|275.82|273.02|0
1660169100000|2022-08-10 22:05:00|276.69|273.89|276.98|274.18|277.03|274.23|276.45|273.65|0
1660169400000|2022-08-10 22:10:00|277.03|274.23|277.03|274.23|277.38|274.58|276.91|274.11|0
1660169700000|2022-08-10 22:15:00|277.15|274.35|277.26|274.46|277.26|274.46|276.97|274.17|0
1660170000000|2022-08-10 22:20:00|277.32|274.52|276.79|273.99|277.32|274.52|276.68|273.88|0
1660170300000|2022-08-10 22:25:00|276.91|274.11|277.14|274.34|277.14|274.34|276.79|273.99|0
1660170600000|2022-08-10 22:30:00|277.26|274.46|277.25|274.45|277.37|274.57|277.14|274.34|0
1660170900000|2022-08-10 22:35:00|277.32|274.52|277.49|274.69|277.6|274.8|277.25|274.45|0
1660171200000|2022-08-10 22:40:00|277.43|274.63|277.13|274.33|277.6|274.8|276.9|274.1|0
1660171500000|2022-08-10 22:45:00|277.25|274.45|277.48|274.68|277.48|274.68|277.13|274.33|0
1660171800000|2022-08-10 22:50:00|277.36|274.56|277.36|274.56|277.48|274.68|277.36|274.56|0
1660172100000|2022-08-10 22:55:00|277.31|274.51|277.13|274.33|277.31|274.51|277.13|274.33|0
1660172400000|2022-08-10 23:00:00|277.24|274.44|276.31|273.51|277.24|274.44|276.08|273.28|0
1660172700000|2022-08-10 23:05:00|276.25|273.45|276.19|273.39|276.37|273.57|276.08|273.28|0
1660173000000|2022-08-10 23:10:00|276.08|273.28|276.07|273.27|276.31|273.51|275.96|273.16|0
1660173300000|2022-08-10 23:15:00|276.19|273.39|276.3|273.5|276.42|273.62|276.07|273.27|0
1660173600000|2022-08-10 23:20:00|276.42|273.62|276.42|273.62|276.6|273.8|276.19|273.39|0
1660173900000|2022-08-10 23:25:00|276.3|273.5|275.8|273|276.3|273.5|275.8|273|0
1660174200000|2022-08-10 23:30:00|275.92|273.12|275.8|273|275.92|273.12|275.57|272.77|0
1660174500000|2022-08-10 23:35:00|275.92|273.12|275.92|273.12|276.15|273.35|275.92|273.12|0
1660174800000|2022-08-10 23:40:00|275.8|273|275.57|272.77|275.92|273.12|275.45|272.65|0
1660175100000|2022-08-10 23:45:00|275.68|272.88|275.39|272.59|275.68|272.88|275.1|272.3|0
1660175400000|2022-08-10 23:50:00|275.33|272.53|274.63|271.83|275.33|272.53|274.52|271.72|0
1660175700000|2022-08-10 23:55:00|274.69|271.89|274.75|271.95|274.98|272.18|274.17|271.37|0
1660176000000|2022-08-11 00:00:00|274.63|271.83|274.4|271.6|274.75|271.95|274.28|271.48|0
1660176300000|2022-08-11 00:05:00|274.28|271.48|274.4|271.6|274.74|271.94|274.05|271.25|0
1660176600000|2022-08-11 00:10:00|274.28|271.48|273.81|271.01|274.4|271.6|273.35|270.55|0
1660176900000|2022-08-11 00:15:00|273.7|270.9|271.51|268.71|273.76|270.96|271.05|268.25|0
1660177200000|2022-08-11 00:20:00|271.16|268.36|271.51|268.71|271.97|269.17|271.16|268.36|0
1660177500000|2022-08-11 00:25:00|271.62|268.82|271.39|268.59|271.62|268.82|270.93|268.13|0
1660177800000|2022-08-11 00:30:00|271.45|268.65|271.96|269.16|272.08|269.28|271.27|268.47|0
1660178100000|2022-08-11 00:35:00|272.02|269.22|272.3|269.5|272.31|269.51|272.02|269.22|0
1660178400000|2022-08-11 00:40:00|272.42|269.62|271.61|268.81|272.53|269.73|271.38|268.58|0
1660178700000|2022-08-11 00:45:00|271.5|268.7|271.55|268.75|271.61|268.81|271.38|268.58|0
1660179000000|2022-08-11 00:50:00|271.61|268.81|271.03|268.23|272.65|269.85|271.03|268.23|0
1660179300000|2022-08-11 00:55:00|269.89|267.09|270.34|267.54|270.69|267.89|269.89|267.09|0
1660179600000|2022-08-11 01:00:00|270.4|267.6|270.74|267.94|270.92|268.12|270.4|267.6|0
1660179900000|2022-08-11 01:05:00|270.68|267.88|270|267.2|270.8|268|269.88|267.08|0
1660180200000|2022-08-11 01:10:00|269.94|267.14|269.31|266.51|270.05|267.25|269.08|266.28|0
1660180500000|2022-08-11 01:15:00|269.25|266.45|270.11|267.31|270.11|267.31|269.25|266.45|0
1660180800000|2022-08-11 01:20:00|270.22|267.42|269.85|267.05|270.37|267.57|269.79|266.99|0
1660181100000|2022-08-11 01:25:00|269.91|267.11|269.79|266.99|269.91|267.11|269.62|266.82|0
1660181400000|2022-08-11 01:30:00|269.91|267.11|271.28|268.48|271.51|268.71|269.79|266.99|0
1660181700000|2022-08-11 01:35:00|271.16|268.36|270.93|268.13|271.51|268.71|270.82|268.02|0
1660182000000|2022-08-11 01:40:00|271.05|268.25|271.27|268.47|271.39|268.59|270.59|267.79|0
1660182300000|2022-08-11 01:45:00|271.22|268.42|271.27|268.47|271.39|268.59|271.04|268.24|0
1660182600000|2022-08-11 01:50:00|271.39|268.59|271.38|268.58|271.61|268.81|271.16|268.36|0
1660182900000|2022-08-11 01:55:00|271.5|268.7|271.38|268.58|271.73|268.93|271.38|268.58|0
1660183200000|2022-08-11 02:00:00|271.44|268.64|271.67|268.87|271.73|268.93|271.38|268.58|0
1660183500000|2022-08-11 02:05:00|271.61|268.81|271.84|269.04|271.95|269.15|271.61|268.81|0
1660183800000|2022-08-11 02:10:00|271.9|269.1|271.72|268.92|271.9|269.1|271.38|268.58|0
1660184100000|2022-08-11 02:15:00|271.6|268.8|271.6|268.8|271.72|268.92|271.49|268.69|0
1660184400000|2022-08-11 02:20:00|271.49|268.69|271.03|268.23|271.72|268.92|271.03|268.23|0
1660184700000|2022-08-11 02:25:00|270.91|268.11|270.57|267.77|270.91|268.11|270.22|267.42|0
1660185000000|2022-08-11 02:30:00|270.45|267.65|270.45|267.65|270.68|267.88|270.22|267.42|0
1660185300000|2022-08-11 02:35:00|270.56|267.76|270.68|267.88|270.79|267.99|270.45|267.65|0
1660185600000|2022-08-11 02:40:00|270.79|267.99|271.94|269.14|272.05|269.25|270.79|267.99|0
1660185900000|2022-08-11 02:45:00|271.82|269.02|271.93|269.13|271.94|269.14|271.82|269.02|0
1660186200000|2022-08-11 02:50:00|271.99|269.19|271.93|269.13|272.16|269.36|271.93|269.13|0
1660186500000|2022-08-11 02:55:00|271.99|269.19|271.76|268.96|272.05|269.25|271.7|268.9|0
1660186800000|2022-08-11 03:00:00|271.7|268.9|271.7|268.9|271.76|268.96|271.53|268.73|0
1660187100000|2022-08-11 03:05:00|271.64|268.84|271.47|268.67|271.7|268.9|271.24|268.44|0
1660187400000|2022-08-11 03:10:00|271.58|268.78|270.55|267.75|271.58|268.78|270.55|267.75|0
1660187700000|2022-08-11 03:15:00|270.43|267.63|270.77|267.97|270.89|268.09|270.09|267.29|0
1660188000000|2022-08-11 03:20:00|270.89|268.09|270.77|267.97|271|268.2|270.66|267.86|0
1660188300000|2022-08-11 03:25:00|270.66|267.86|270.31|267.51|270.77|267.97|270.31|267.51|0
1660188600000|2022-08-11 03:30:00|270.37|267.57|270.25|267.45|270.54|267.74|270.25|267.45|0
1660188900000|2022-08-11 03:35:00|270.19|267.39|270.19|267.39|270.42|267.62|269.85|267.05|0
1660189200000|2022-08-11 03:40:00|270.31|267.51|269.96|267.16|270.31|267.51|269.96|267.16|0
1660189500000|2022-08-11 03:45:00|270.07|267.27|270.19|267.39|270.53|267.73|270.07|267.27|0
1660189800000|2022-08-11 03:50:00|270.07|267.27|269.73|266.93|270.19|267.39|269.61|266.81|0
1660190100000|2022-08-11 03:55:00|269.67|266.87|270.3|267.5|270.53|267.73|269.67|266.87|0
1660190400000|2022-08-11 04:00:00|270.41|267.61|270.41|267.61|270.53|267.73|270.18|267.38|0
1660190700000|2022-08-11 04:05:00|270.29|267.49|270.29|267.49|270.52|267.72|269.95|267.15|0
1660191000000|2022-08-11 04:10:00|270.35|267.55|270.63|267.83|270.63|267.83|270.29|267.49|0
1660191300000|2022-08-11 04:15:00|270.52|267.72|270.63|267.83|270.75|267.95|270.52|267.72|0
1660191600000|2022-08-11 04:20:00|270.75|267.95|270.69|267.89|270.75|267.95|270.63|267.83|0
1660191900000|2022-08-11 04:25:00|270.74|267.94|270.69|267.89|270.97|268.17|270.63|267.83|0
1660192200000|2022-08-11 04:30:00|270.74|267.94|270.28|267.48|270.74|267.94|270.17|267.37|0
1660192500000|2022-08-11 04:35:00|270.17|267.37|270.85|268.05|270.85|268.05|270.17|267.37|0
1660192800000|2022-08-11 04:40:00|270.8|268|271.19|268.39|271.19|268.39|270.8|268|0
1660193100000|2022-08-11 04:45:00|271.25|268.45|271.54|268.74|271.54|268.74|270.96|268.16|0
1660193400000|2022-08-11 04:50:00|271.65|268.85|271.3|268.5|271.65|268.85|271.3|268.5|0
1660193700000|2022-08-11 04:55:00|271.25|268.45|271.65|268.85|271.65|268.85|271.25|268.45|0
1660194000000|2022-08-11 05:00:00|271.76|268.96|271.41|268.61|271.88|269.08|271.41|268.61|0
1660194300000|2022-08-11 05:05:00|271.36|268.56|271.3|268.5|271.41|268.61|270.84|268.04|0
1660194600000|2022-08-11 05:10:00|271.41|268.61|271.76|268.96|271.76|268.96|271.18|268.38|0
1660194900000|2022-08-11 05:15:00|271.7|268.9|271.58|268.78|271.75|268.95|271.52|268.72|0
1660195200000|2022-08-11 05:20:00|271.52|268.72|271.18|268.38|271.75|268.95|271.18|268.38|0
1660195500000|2022-08-11 05:25:00|270.95|268.15|271.12|268.32|271.64|268.84|270.95|268.15|0
1660195800000|2022-08-11 05:30:00|271.06|268.26|270.94|268.14|271.17|268.37|270.72|267.92|0
1660196100000|2022-08-11 05:35:00|270.83|268.03|270.6|267.8|271.06|268.26|270.48|267.68|0
1660196400000|2022-08-11 05:40:00|270.54|267.74|270.59|267.79|270.94|268.14|270.43|267.63|0
1660196700000|2022-08-11 05:45:00|270.48|267.68|270.59|267.79|270.71|267.91|270.25|267.45|0
1660197000000|2022-08-11 05:50:00|270.54|267.74|271.28|268.48|271.28|268.48|270.48|267.68|0
1660197300000|2022-08-11 05:55:00|271.39|268.59|270.7|267.9|271.39|268.59|270.7|267.9|0
1660197600000|2022-08-11 06:00:00|270.47|267.67|272.08|269.28|272.31|269.51|270.24|267.44|0
1660197900000|2022-08-11 06:05:00|272.19|269.39|271.62|268.82|272.54|269.74|271.5|268.7|0
1660198200000|2022-08-11 06:10:00|271.5|268.7|271.38|268.58|271.61|268.81|271.16|268.36|0
1660198500000|2022-08-11 06:15:00|271.5|268.7|270.24|267.44|271.61|268.81|270.12|267.32|0
1660198800000|2022-08-11 06:20:00|270.35|267.55|270.35|267.55|272.26|269.46|270|267.2|0
1660199100000|2022-08-11 06:25:00|270.46|267.66|270.92|268.12|271.26|268.46|270.29|267.49|0
1660199400000|2022-08-11 06:30:00|270.8|268|270.91|268.11|271.03|268.23|270.34|267.54|0
1660199700000|2022-08-11 06:35:00|270.8|268|268.29|265.49|270.8|268|268.18|265.38|0
1660200000000|2022-08-11 06:40:00|268.52|265.72|268.69|265.89|269.08|266.28|268.06|265.26|0
1660200300000|2022-08-11 06:45:00|268.63|265.83|268.51|265.71|268.86|266.06|268.17|265.37|0
1660200600000|2022-08-11 06:50:00|268.46|265.66|267.83|265.03|268.46|265.66|267.04|264.24|0
1660200900000|2022-08-11 06:55:00|268.06|265.26|269.08|266.28|269.19|266.39|268.06|265.26|0
1660201200000|2022-08-11 07:00:00|269.19|266.39|271.01|268.21|271.13|268.33|268.96|266.16|0
1660201500000|2022-08-11 07:05:00|270.91|268.31|270.8|268.2|271.26|268.66|270.34|267.74|0
1660201800000|2022-08-11 07:10:00|270.91|268.31|269.43|266.83|271.2|268.6|269.43|266.83|0
1660202100000|2022-08-11 07:15:00|269.54|266.94|269.88|267.28|269.99|267.39|268.97|266.37|0
1660202400000|2022-08-11 07:20:00|269.99|267.39|269.65|267.05|269.99|267.39|269.31|266.71|0
1660202700000|2022-08-11 07:25:00|269.88|267.28|271.7|269.1|271.7|269.1|269.59|266.99|0
1660203000000|2022-08-11 07:30:00|271.82|269.22|271.47|268.87|272.16|269.56|270.79|268.19|0
1660203300000|2022-08-11 07:35:00|271.36|268.76|271.81|269.21|272.27|269.67|271.36|268.76|0
1660203600000|2022-08-11 07:40:00|272.04|269.44|272.27|269.67|272.96|270.36|271.7|269.1|0
1660203900000|2022-08-11 07:45:00|272.39|269.79|272.73|270.13|272.96|270.36|272.04|269.44|0
1660204200000|2022-08-11 07:50:00|272.84|270.24|272.5|269.9|273.53|270.93|272.38|269.78|0
1660204500000|2022-08-11 07:55:00|272.61|270.01|272.09|269.49|272.61|270.01|271.81|269.21|0
1660204800000|2022-08-11 08:00:00|272.15|269.55|273.53|270.93|273.53|270.93|272.15|269.55|0
1660205100000|2022-08-11 08:05:00|273.93|271.33|273.52|270.92|274.1|271.5|273.18|270.58|0
1660205400000|2022-08-11 08:10:00|273.41|270.81|273.24|270.64|273.52|270.92|272.95|270.35|0
1660205700000|2022-08-11 08:15:00|273.41|270.81|272.49|269.89|273.41|270.81|272.37|269.77|0
1660206000000|2022-08-11 08:20:00|272.37|269.77|273.52|270.92|273.63|271.03|272.37|269.77|0
1660206300000|2022-08-11 08:25:00|273.46|270.86|274.21|271.61|274.32|271.72|273.4|270.8|0
1660206600000|2022-08-11 08:30:00|274.09|271.49|273.74|271.14|274.78|272.18|273.28|270.68|0
1660206900000|2022-08-11 08:35:00|273.63|271.03|273.92|271.32|273.97|271.37|273.05|270.45|0
1660207200000|2022-08-11 08:40:00|273.86|271.26|273.62|271.02|274.2|271.6|273.28|270.68|0
1660207500000|2022-08-11 08:45:00|273.74|271.14|274.2|271.6|274.43|271.83|273.62|271.02|0
1660207800000|2022-08-11 08:50:00|274.31|271.71|274.43|271.83|275.47|272.87|274.2|271.6|0
1660208100000|2022-08-11 08:55:00|274.54|271.94|272.93|270.33|274.66|272.06|272.81|270.21|0
1660208400000|2022-08-11 09:00:00|272.81|270.21|272.24|269.64|272.87|270.27|271.95|269.35|0
1660208700000|2022-08-11 09:05:00|272.3|269.7|273.15|270.55|273.27|270.67|271.55|268.95|0
1660209000000|2022-08-11 09:10:00|273.27|270.67|273.04|270.44|273.33|270.73|272.46|269.86|0
1660209300000|2022-08-11 09:15:00|273.21|270.61|272.69|270.09|273.38|270.78|272.23|269.63|0
1660209600000|2022-08-11 09:20:00|272.92|270.32|272.69|270.09|272.92|270.32|271.94|269.34|0
1660209900000|2022-08-11 09:25:00|272.92|270.32|271.51|268.91|272.92|270.32|271.23|268.63|0
1660210200000|2022-08-11 09:30:00|271.57|268.97|269.68|267.08|271.68|269.08|269.68|267.08|0
1660210500000|2022-08-11 09:35:00|269.62|267.02|270.25|267.65|270.36|267.76|269.22|266.62|0
1660210800000|2022-08-11 09:40:00|270.13|267.53|269.56|266.96|270.93|268.33|269.45|266.85|0
1660211100000|2022-08-11 09:45:00|269.5|266.9|269.16|266.56|270.02|267.42|268.93|266.33|0
1660211400000|2022-08-11 09:50:00|269.1|266.5|269.78|267.18|269.9|267.3|268.99|266.39|0
1660211700000|2022-08-11 09:55:00|269.9|267.3|270.01|267.41|270.24|267.64|269.55|266.95|0
1660212000000|2022-08-11 10:00:00|269.9|267.3|270.87|268.27|271.15|268.55|269.9|267.3|0
1660212300000|2022-08-11 10:05:00|270.92|268.32|271.38|268.78|271.44|268.84|270.81|268.21|0
1660212600000|2022-08-11 10:10:00|271.44|268.84|270.86|268.26|271.49|268.89|270.8|268.2|0
1660212900000|2022-08-11 10:15:00|270.92|268.32|271.26|268.66|271.72|269.12|270.86|268.26|0
1660213200000|2022-08-11 10:20:00|271.2|268.6|271.6|269|271.95|269.35|271.2|268.6|0
1660213500000|2022-08-11 10:25:00|271.66|269.06|271.02|268.42|271.89|269.29|270.91|268.31|0
1660213800000|2022-08-11 10:30:00|271.14|268.54|270.57|267.97|271.14|268.54|270.22|267.62|0
1660214100000|2022-08-11 10:35:00|270.45|267.85|270.79|268.19|271.59|268.99|270.45|267.85|0
1660214400000|2022-08-11 10:40:00|270.68|268.08|271.36|268.76|271.36|268.76|270.45|267.85|0
1660214700000|2022-08-11 10:45:00|271.25|268.65|270.67|268.07|271.25|268.65|269.99|267.39|0
1660215000000|2022-08-11 10:50:00|270.56|267.96|270.78|268.18|271.59|268.99|270.5|267.9|0
1660215300000|2022-08-11 10:55:00|270.67|268.07|270.44|267.84|270.78|268.18|269.76|267.16|0
1660215600000|2022-08-11 11:00:00|270.33|267.73|270.21|267.61|271.01|268.41|270.21|267.61|0
1660215900000|2022-08-11 11:05:00|270.27|267.67|269.52|266.92|270.27|267.67|269.52|266.92|0
1660216200000|2022-08-11 11:10:00|269.64|267.04|269.86|267.26|270.55|267.95|269.52|266.92|0
1660216500000|2022-08-11 11:15:00|269.75|267.15|269.52|266.92|270.09|267.49|269.4|266.8|0
1660216800000|2022-08-11 11:20:00|269.4|266.8|270.54|267.94|270.66|268.06|269.4|266.8|0
1660217100000|2022-08-11 11:25:00|270.31|267.71|269.4|266.8|270.31|267.71|269.4|266.8|0
1660217400000|2022-08-11 11:30:00|269.51|266.91|269.06|266.46|269.63|267.03|268.83|266.23|0
1660217700000|2022-08-11 11:35:00|268.94|266.34|267.35|264.75|269.05|266.45|267.12|264.52|0
1660218000000|2022-08-11 11:40:00|267.46|264.86|267.57|264.97|268.03|265.43|267.35|264.75|0
1660218300000|2022-08-11 11:45:00|267.46|264.86|267.68|265.08|268.03|265.43|267.12|264.52|0
1660218600000|2022-08-11 11:50:00|267.8|265.2|268.31|265.71|269.08|266.48|267.12|264.52|0
1660218900000|2022-08-11 11:55:00|268.42|265.82|268.31|265.71|268.99|266.39|268.2|265.6|0
1660219200000|2022-08-11 12:00:00|268.2|265.6|267.06|264.46|268.2|265.6|266.27|263.67|0
1660219500000|2022-08-11 12:05:00|266.95|264.35|267.17|264.57|267.51|264.91|266.83|264.23|0
1660219800000|2022-08-11 12:10:00|267.28|264.68|265.81|263.21|267.28|264.68|265.81|263.21|0
1660220100000|2022-08-11 12:15:00|266.04|263.44|265.47|262.87|266.04|263.44|265.03|262.43|0
1660220400000|2022-08-11 12:20:00|265.36|262.76|265.14|262.54|265.7|263.1|264.69|262.09|0
1660220700000|2022-08-11 12:25:00|265.25|262.65|265.36|262.76|265.59|262.99|264.91|262.31|0
1660221000000|2022-08-11 12:30:00|265.13|262.53|266.14|263.54|266.71|264.11|261.5|258.9|0
1660221300000|2022-08-11 12:35:00|266.26|263.66|263.45|260.85|267.05|264.45|263|260.4|0
1660221600000|2022-08-11 12:40:00|263.33|260.73|263.56|260.96|264.12|261.52|263|260.4|0
1660221900000|2022-08-11 12:45:00|263.5|260.9|262.77|260.17|264|261.4|262.32|259.72|0
1660222200000|2022-08-11 12:50:00|262.88|260.28|262.43|259.83|263.33|260.73|261.54|258.94|0
1660222500000|2022-08-11 12:55:00|262.38|259.78|261.09|258.49|262.43|259.83|260.43|257.83|0
1660222800000|2022-08-11 13:00:00|260.98|258.38|262.21|259.61|262.43|259.83|260.98|258.38|0
1660223100000|2022-08-11 13:05:00|262.09|259.49|262.54|259.94|263.1|260.5|262.09|259.49|0
1660223400000|2022-08-11 13:10:00|262.65|260.05|262.54|259.94|263.32|260.72|262.54|259.94|0
1660223700000|2022-08-11 13:15:00|262.65|260.05|263.65|261.05|263.88|261.28|262.65|260.05|0
1660224000000|2022-08-11 13:20:00|263.54|260.94|263.72|261.12|265.25|262.65|263.54|260.94|0
1660224300000|2022-08-11 13:25:00|263.67|261.07|262.6|260|263.83|261.23|262.15|259.55|0
1660224600000|2022-08-11 13:30:00|262.37|259.77|265.46|262.86|265.46|262.86|261.93|259.33|0
1660224900000|2022-08-11 13:35:00|265.74|263.14|264.39|261.79|265.85|263.25|263.83|261.23|0
1660225200000|2022-08-11 13:40:00|264.27|261.67|263.49|260.89|264.61|262.01|261.81|259.21|0
1660225500000|2022-08-11 13:45:00|263.71|261.11|261.7|259.1|264.55|261.95|260.81|258.21|0
1660225800000|2022-08-11 13:50:00|261.47|258.87|260.92|258.32|262.37|259.77|260.25|257.65|0
1660226100000|2022-08-11 13:55:00|260.8|258.2|264.29|261.69|267.24|264.64|260.8|258.2|0
1660226400000|2022-08-11 14:00:00|264.17|261.57|262.29|259.69|264.17|261.57|261.85|259.25|0
1660226700000|2022-08-11 14:05:00|262.18|259.58|261.51|258.91|262.18|259.58|260.3|257.7|0
1660227000000|2022-08-11 14:10:00|261.29|258.69|260.41|257.81|261.51|258.91|259.75|257.15|0
1660227300000|2022-08-11 14:15:00|260.3|257.7|257.56|254.96|260.41|257.81|257.12|254.52|0
1660227600000|2022-08-11 14:20:00|257.67|255.07|260.4|257.8|260.51|257.91|257.56|254.96|0
1660227900000|2022-08-11 14:25:00|260.29|257.69|261.61|259.01|261.61|259.01|259.96|257.36|0
1660228200000|2022-08-11 14:30:00|261.5|258.9|259.96|257.36|261.5|258.9|259.52|256.92|0
1660228500000|2022-08-11 14:35:00|259.85|257.25|248.62|246.02|260.84|258.24|245.88|243.28|0
1660228800000|2022-08-11 14:40:00|248.51|245.91|263.49|260.89|264.38|261.78|248.51|245.91|0
1660229100000|2022-08-11 14:45:00|263.38|260.78|263.83|261.23|264.94|262.34|262.72|260.12|0
1660229400000|2022-08-11 14:50:00|263.94|261.34|262.16|259.56|264.16|261.56|262.05|259.45|0
1660229700000|2022-08-11 14:55:00|262.39|259.79|263.16|260.56|264.05|261.45|262.05|259.45|0
1660230000000|2022-08-11 15:00:00|263.27|260.67|265.71|263.11|265.71|263.11|263.05|260.45|0
1660230300000|2022-08-11 15:05:00|265.82|263.22|269.64|267.04|270.77|268.17|265.16|262.56|0
1660230600000|2022-08-11 15:10:00|270.2|267.6|267.07|264.47|271.1|268.5|266.39|263.79|0
1660230900000|2022-08-11 15:15:00|266.96|264.36|270.81|268.21|270.81|268.21|265.38|262.78|0
1660231200000|2022-08-11 15:20:00|270.69|268.09|267.63|265.03|270.69|268.09|267.29|264.69|0
1660231500000|2022-08-11 15:25:00|267.74|265.14|266.84|264.24|268.76|266.16|266.61|264.01|0
1660231800000|2022-08-11 15:30:00|266.95|264.35|267.51|264.91|267.51|264.91|265.93|263.33|0
1660232100000|2022-08-11 15:35:00|267.4|264.8|267.85|265.25|269.1|266.5|266.72|264.12|0
1660232400000|2022-08-11 15:40:00|267.96|265.36|267.39|264.79|268.64|266.04|266.38|263.78|0
1660232700000|2022-08-11 15:45:00|267.51|264.91|269.2|266.6|270|267.4|267.28|264.68|0
1660233000000|2022-08-11 15:50:00|269.43|266.83|269.66|267.06|271.94|269.34|268.97|266.37|0
1660233300000|2022-08-11 15:55:00|269.54|266.94|269.54|266.94|270.34|267.74|268.41|265.81|0
1660233600000|2022-08-11 16:00:00|269.65|267.05|269.31|266.71|269.88|267.28|268.18|265.58|0
1660233900000|2022-08-11 16:05:00|269.2|266.6|270.56|267.96|270.79|268.19|268.86|266.26|0
1660234200000|2022-08-11 16:10:00|270.67|268.07|270.67|268.07|271.7|269.1|269.76|267.16|0
1660234500000|2022-08-11 16:15:00|270.56|267.96|269.53|266.93|271.58|268.98|268.51|265.91|0
1660234800000|2022-08-11 16:20:00|269.42|266.82|270.44|267.84|270.9|268.3|269.3|266.7|0
1660235100000|2022-08-11 16:25:00|270.55|267.95|267.71|265.11|270.67|268.07|267.71|265.11|0
1660235400000|2022-08-11 16:30:00|267.83|265.23|266.13|263.53|267.94|265.34|265.91|263.31|0
1660235700000|2022-08-11 16:35:00|266.24|263.64|266.92|264.32|266.92|264.32|265.79|263.19|0
1660236000000|2022-08-11 16:40:00|267.03|264.43|267.14|264.54|267.59|264.99|266.69|264.09|0
1660236300000|2022-08-11 16:45:00|267.25|264.65|267.37|264.77|268.27|265.67|267.03|264.43|0
1660236600000|2022-08-11 16:50:00|267.48|264.88|266.12|263.52|267.59|264.99|266.01|263.41|0
1660236900000|2022-08-11 16:55:00|266.24|263.64|266.18|263.58|266.8|264.2|265.78|263.18|0
1660237200000|2022-08-11 17:00:00|266.01|263.41|267.47|264.87|267.92|265.32|265.67|263.07|0
1660237500000|2022-08-11 17:05:00|267.58|264.98|267.75|265.15|267.81|265.21|266.34|263.74|0
1660237800000|2022-08-11 17:10:00|267.7|265.1|266.23|263.63|267.81|265.21|265.78|263.18|0
1660238100000|2022-08-11 17:15:00|266|263.4|264.09|261.49|266.45|263.85|263.64|261.04|0
1660238400000|2022-08-11 17:20:00|264.2|261.6|264.76|262.16|265.21|262.61|263.42|260.82|0
1660238700000|2022-08-11 17:25:00|264.87|262.27|265.66|263.06|266.11|263.51|264.54|261.94|0
1660239000000|2022-08-11 17:30:00|265.77|263.17|267.46|264.86|267.46|264.86|265.32|262.72|0
1660239300000|2022-08-11 17:35:00|267.35|264.75|266.55|263.95|267.35|264.75|265.99|263.39|0
1660239600000|2022-08-11 17:40:00|266.44|263.84|266.21|263.61|267|264.4|265.2|262.6|0
1660239900000|2022-08-11 17:45:00|266.55|263.95|267.79|265.19|268.02|265.42|266.33|263.73|0
1660240200000|2022-08-11 17:50:00|267.9|265.3|268.35|265.75|268.92|266.32|266.89|264.29|0
1660240500000|2022-08-11 17:55:00|268.47|265.87|268.01|265.41|268.92|266.32|268.01|265.41|0
1660240800000|2022-08-11 18:00:00|268.24|265.64|270.62|268.02|271.31|268.71|268.24|265.64|0
1660241100000|2022-08-11 18:05:00|270.85|268.25|271.53|268.93|271.65|269.05|270.62|268.02|0
1660241400000|2022-08-11 18:10:00|271.3|268.7|272.79|270.19|273.13|270.53|270.96|268.36|0
1660241700000|2022-08-11 18:15:00|272.9|270.3|270.84|268.24|273.36|270.76|270.5|267.9|0
1660242000000|2022-08-11 18:20:00|270.96|268.36|271.3|268.7|272.56|269.96|270.84|268.24|0
1660242300000|2022-08-11 18:25:00|271.41|268.81|271.41|268.81|271.98|269.38|270.84|268.24|0
1660242600000|2022-08-11 18:30:00|271.52|268.92|273.93|271.33|274.16|271.56|271.18|268.58|0
1660242900000|2022-08-11 18:35:00|273.81|271.21|274.04|271.44|274.39|271.79|272.78|270.18|0
1660243200000|2022-08-11 18:40:00|274.16|271.56|274.5|271.9|275.42|272.82|273.7|271.1|0
1660243500000|2022-08-11 18:45:00|274.61|272.01|275.3|272.7|275.65|273.05|274.15|271.55|0
1660243800000|2022-08-11 18:50:00|275.19|272.59|279.01|276.41|279.01|276.41|275.19|272.59|0
1660244100000|2022-08-11 18:55:00|278.9|276.3|276.22|273.62|279.01|276.41|275.65|273.05|0
1660244400000|2022-08-11 19:00:00|276.34|273.74|276.45|273.85|277.61|275.01|275.99|273.39|0
1660244700000|2022-08-11 19:05:00|276.57|273.97|277.38|274.78|279.01|276.41|276.45|273.85|0
1660245000000|2022-08-11 19:10:00|277.26|274.66|278.07|275.47|279.93|277.33|274.28|271.68|0
1660245300000|2022-08-11 19:15:00|278.3|275.7|276.67|274.07|278.77|276.17|276.2|273.6|0
1660245600000|2022-08-11 19:20:00|276.78|274.18|277.6|275|277.6|275|275.97|273.37|0
1660245900000|2022-08-11 19:25:00|277.71|275.11|276.66|274.06|277.71|275.11|276.08|273.48|0
1660246200000|2022-08-11 19:30:00|276.55|273.95|275.16|272.56|277.48|274.88|274.69|272.09|0
1660246500000|2022-08-11 19:35:00|275.27|272.67|277.82|275.22|278.29|275.69|275.27|272.67|0
1660246800000|2022-08-11 19:40:00|277.94|275.34|278.29|275.69|278.64|276.04|277.01|274.41|0
1660247100000|2022-08-11 19:45:00|278.17|275.57|278.4|275.8|279.57|276.97|277.93|275.33|0
1660247400000|2022-08-11 19:50:00|279.33|276.73|275.73|273.13|279.33|276.73|275.61|273.01|0
1660247700000|2022-08-11 19:55:00|275.96|273.36|276.07|273.47|278.05|275.45|275.49|272.89|0
1660248000000|2022-08-11 20:00:00|274.8|272.2|273.53|270.93|274.91|272.31|273.53|270.93|0
1660248300000|2022-08-11 20:05:00|273.64|271.04|274.1|271.5|274.22|271.62|273.53|270.93|0
1660248600000|2022-08-11 20:10:00|274.22|271.62|274.21|271.61|274.56|271.96|273.64|271.04|0
1660248900000|2022-08-11 20:15:00|273.97|271.17|273.85|271.05|274.2|271.4|273.74|270.94|0
1660249200000|2022-08-11 20:20:00|273.74|270.94|273.45|270.65|273.85|271.05|273.27|270.47|0
1660249500000|2022-08-11 20:25:00|273.39|270.59|272.47|269.67|273.39|270.59|272.47|269.67|0
1660249800000|2022-08-11 20:30:00|272.35|269.55|272.69|269.89|272.81|270.01|272.24|269.44|0
1660250100000|2022-08-11 20:35:00|272.81|270.01|273.5|270.7|273.5|270.7|272.69|269.89|0
1660250400000|2022-08-11 20:40:00|273.38|270.58|272.8|270|273.38|270.58|272.8|270|0
1660250700000|2022-08-11 20:45:00|272.92|270.12|273.03|270.23|273.15|270.35|272.8|270|0
1660251000000|2022-08-11 20:50:00|272.92|270.12|273.15|270.35|273.15|270.35|272.8|270|0
1660251300000|2022-08-11 20:55:00|273.26|270.46|272.74|269.94|273.26|270.46|272.63|269.83|0
1660251600000|2022-08-11 21:00:00|272.82|270.02|272.95|270.15|272.95|270.15|272.82|270.02|0
1660251900000|2022-08-11 21:05:00|272.93|270.13|273.28|270.48|273.31|270.51|272.91|270.11|0
1660252200000|2022-08-11 21:10:00|273.26|270.46|273.33|270.53|273.36|270.56|273.15|270.35|0
1660252500000|2022-08-11 21:15:00|273.31|270.51|273.06|270.26|273.36|270.56|272.92|270.12|0
1660252800000|2022-08-11 21:20:00|272.97|270.17|273.09|270.29|273.28|270.48|272.97|270.17|0
1660253100000|2022-08-11 21:25:00|273.1|270.3|273.05|270.25|273.15|270.35|273.02|270.22|0
1660253400000|2022-08-11 21:30:00|273.07|270.27|273.09|270.29|273.09|270.29|272.9|270.1|0
1660253700000|2022-08-11 21:35:00|273.1|270.3|273.15|270.35|273.15|270.35|273.1|270.3|0
1660254000000|2022-08-11 21:40:00|273.1|270.3|273.1|270.3|273.17|270.37|273.06|270.26|0
1660254300000|2022-08-11 21:45:00|273.09|270.29|273.14|270.34|273.16|270.36|273.09|270.29|0
1660254600000|2022-08-11 21:50:00|273.09|270.29|273.11|270.31|273.16|270.36|273.08|270.28|0
1660254900000|2022-08-11 21:55:00|273.13|270.33|272.9|270.1|273.14|270.34|272.89|270.09|0
1660255200000|2022-08-11 22:00:00|273.06|270.26|274.09|271.29|274.27|271.47|272.6|269.8|0
1660255500000|2022-08-11 22:05:00|273.98|271.18|273.92|271.12|274.15|271.35|273.75|270.95|0
1660255800000|2022-08-11 22:10:00|273.8|271|273.45|270.65|273.92|271.12|273.45|270.65|0
1660256100000|2022-08-11 22:15:00|273.34|270.54|274.49|271.69|274.49|271.69|273.11|270.31|0
1660256400000|2022-08-11 22:20:00|274.37|271.57|274.03|271.23|274.43|271.63|273.91|271.11|0
1660256700000|2022-08-11 22:25:00|274.14|271.34|274.49|271.69|274.6|271.8|274.14|271.34|0
1660257000000|2022-08-11 22:30:00|274.6|271.8|274.14|271.34|274.95|272.15|274.14|271.34|0
1660257300000|2022-08-11 22:35:00|274.25|271.45|275|272.2|275.17|272.37|274.25|271.45|0
1660257600000|2022-08-11 22:40:00|274.83|272.03|275.4|272.6|275.52|272.72|274.83|272.03|0
1660257900000|2022-08-11 22:45:00|275.52|272.72|275.05|272.25|275.52|272.72|274.94|272.14|0
1660258200000|2022-08-11 22:50:00|275.17|272.37|275.05|272.25|275.28|272.48|275.05|272.25|0
1660258500000|2022-08-11 22:55:00|274.82|272.02|274.7|271.9|274.94|272.14|274.7|271.9|0
1660258800000|2022-08-11 23:00:00|274.82|272.02|274.93|272.13|274.93|272.13|274.7|271.9|0
1660259100000|2022-08-11 23:05:00|275.05|272.25|274.76|271.96|275.28|272.48|274.7|271.9|0
1660259400000|2022-08-11 23:10:00|274.7|271.9|274.7|271.9|274.81|272.01|274.58|271.78|0
1660259700000|2022-08-11 23:15:00|274.58|271.78|274.81|272.01|274.93|272.13|274.58|271.78|0
1660260000000|2022-08-11 23:20:00|274.87|272.07|274.58|271.78|274.92|272.12|274.52|271.72|0
1660260300000|2022-08-11 23:25:00|274.46|271.66|274.11|271.31|274.46|271.66|274|271.2|0
1660260600000|2022-08-11 23:30:00|274.23|271.43|274.34|271.54|274.69|271.89|274.23|271.43|0
1660260900000|2022-08-11 23:35:00|274.46|271.66|274.34|271.54|274.57|271.77|274.11|271.31|0
1660261200000|2022-08-11 23:40:00|274.45|271.65|274.8|272|274.91|272.11|274.34|271.54|0
1660261500000|2022-08-11 23:45:00|274.68|271.88|274.45|271.65|274.8|272|274.1|271.3|0
1660261800000|2022-08-11 23:50:00|274.33|271.53|274.68|271.88|274.91|272.11|274.33|271.53|0
1660262100000|2022-08-11 23:55:00|274.79|271.99|274.45|271.65|274.91|272.11|274.21|271.41|0
1660262400000|2022-08-12 00:00:00|274.1|271.3|273.41|270.61|274.1|271.3|271.57|268.77|0
1660262700000|2022-08-12 00:05:00|273.18|270.38|274.67|271.87|274.79|271.99|273.18|270.38|0
1660263000000|2022-08-12 00:10:00|274.79|271.99|274.79|271.99|275.66|272.86|274.44|271.64|0
1660263300000|2022-08-12 00:15:00|274.9|272.1|274.55|271.75|275.01|272.21|274.04|271.24|0
1660263600000|2022-08-12 00:20:00|274.44|271.64|274.55|271.75|274.9|272.1|274.32|271.52|0
1660263900000|2022-08-12 00:25:00|274.49|271.69|274.89|272.09|275.13|272.33|274.32|271.52|0
1660264200000|2022-08-12 00:30:00|274.78|271.98|275.12|272.32|275.47|272.67|274.66|271.86|0
1660264500000|2022-08-12 00:35:00|275.35|272.55|275.93|273.13|276.16|273.36|275.35|272.55|0
1660264800000|2022-08-12 00:40:00|275.88|273.08|275.93|273.13|276.05|273.25|275.7|272.9|0
1660265100000|2022-08-12 00:45:00|276.16|273.36|277.09|274.29|277.15|274.35|276.16|273.36|0
1660265400000|2022-08-12 00:50:00|276.97|274.17|276.62|273.82|277.32|274.52|276.39|273.59|0
1660265700000|2022-08-12 00:55:00|276.68|273.88|276.97|274.17|276.97|274.17|276.39|273.59|0
1660266000000|2022-08-12 01:00:00|276.85|274.05|276.38|273.58|277.08|274.28|276.38|273.58|0
1660266300000|2022-08-12 01:05:00|276.44|273.64|276.56|273.76|276.56|273.76|276.03|273.23|0
1660266600000|2022-08-12 01:10:00|276.61|273.81|276.84|274.04|277.08|274.28|276.15|273.35|0
1660266900000|2022-08-12 01:15:00|276.96|274.16|276.03|273.23|276.96|274.16|275.68|272.88|0
1660267200000|2022-08-12 01:20:00|276.14|273.34|274.93|272.13|276.14|273.34|274.87|272.07|0
1660267500000|2022-08-12 01:25:00|274.99|272.19|274.52|271.72|275.1|272.3|274.52|271.72|0
1660267800000|2022-08-12 01:30:00|274.41|271.61|274.52|271.72|274.64|271.84|274.29|271.49|0
1660268100000|2022-08-12 01:35:00|274.63|271.83|274.29|271.49|274.75|271.95|274.29|271.49|0
1660268400000|2022-08-12 01:40:00|274.35|271.55|275.32|272.52|275.38|272.58|274.35|271.55|0
1660268700000|2022-08-12 01:45:00|275.21|272.41|275.21|272.41|275.44|272.64|274.8|272|0
1660269000000|2022-08-12 01:50:00|275.32|272.52|275.55|272.75|275.78|272.98|275.2|272.4|0
1660269300000|2022-08-12 01:55:00|275.67|272.87|275.66|272.86|276.01|273.21|275.2|272.4|0
1660269600000|2022-08-12 02:00:00|275.55|272.75|275.43|272.63|275.78|272.98|274.91|272.11|0
1660269900000|2022-08-12 02:05:00|275.55|272.75|274.85|272.05|275.66|272.86|274.62|271.82|0
1660270200000|2022-08-12 02:10:00|274.97|272.17|275.25|272.45|275.31|272.51|274.73|271.93|0
1660270500000|2022-08-12 02:15:00|275.19|272.39|274.96|272.16|275.19|272.39|274.62|271.82|0
1660270800000|2022-08-12 02:20:00|275.02|272.22|274.5|271.7|275.08|272.28|274.38|271.58|0
1660271100000|2022-08-12 02:25:00|274.61|271.81|275.42|272.62|275.42|272.62|274.5|271.7|0
1660271400000|2022-08-12 02:30:00|275.36|272.56|274.72|271.92|275.36|272.56|274.49|271.69|0
1660271700000|2022-08-12 02:35:00|274.61|271.81|274.95|272.15|275.07|272.27|274.38|271.58|0
1660272000000|2022-08-12 02:40:00|275.01|272.21|275.07|272.27|275.18|272.38|274.83|272.03|0
1660272300000|2022-08-12 02:45:00|274.95|272.15|274.72|271.92|275.18|272.38|274.72|271.92|0
1660272600000|2022-08-12 02:50:00|274.6|271.8|274.25|271.45|274.66|271.86|274.02|271.22|0
1660272900000|2022-08-12 02:55:00|274.14|271.34|274.02|271.22|274.25|271.45|273.79|270.99|0
1660273200000|2022-08-12 03:00:00|273.9|271.1|273.56|270.76|273.9|271.1|273.04|270.24|0
1660273500000|2022-08-12 03:05:00|273.67|270.87|273.67|270.87|273.9|271.1|273.44|270.64|0
1660273800000|2022-08-12 03:10:00|273.61|270.81|273.9|271.1|274.01|271.21|273.61|270.81|0
1660274100000|2022-08-12 03:15:00|273.84|271.04|273.9|271.1|274.07|271.27|273.44|270.64|0
1660274400000|2022-08-12 03:20:00|273.78|270.98|274.12|271.32|274.12|271.32|273.66|270.86|0
1660274700000|2022-08-12 03:25:00|274.24|271.44|274.01|271.21|274.35|271.55|273.89|271.09|0
1660275000000|2022-08-12 03:30:00|274.12|271.32|274|271.2|274.18|271.38|273.89|271.09|0
1660275300000|2022-08-12 03:35:00|274.06|271.26|274.12|271.32|274.58|271.78|274|271.2|0
1660275600000|2022-08-12 03:40:00|274.23|271.43|273.77|270.97|274.23|271.43|273.54|270.74|0
1660275900000|2022-08-12 03:45:00|273.71|270.91|273.65|270.85|273.88|271.08|273.54|270.74|0
1660276200000|2022-08-12 03:50:00|273.77|270.97|273.65|270.85|274|271.2|273.65|270.85|0
1660276500000|2022-08-12 03:55:00|273.71|270.91|273.53|270.73|273.71|270.91|273.36|270.56|0
1660276800000|2022-08-12 04:00:00|273.65|270.85|273.41|270.61|273.65|270.85|273.07|270.27|0
1660277100000|2022-08-12 04:05:00|273.3|270.5|273.41|270.61|273.64|270.84|273.3|270.5|0
1660277400000|2022-08-12 04:10:00|273.36|270.56|273.41|270.61|273.41|270.61|273.18|270.38|0
1660277700000|2022-08-12 04:15:00|273.3|270.5|273.52|270.72|273.75|270.95|273.29|270.49|0
1660278000000|2022-08-12 04:20:00|273.64|270.84|273.75|270.95|273.75|270.95|273.52|270.72|0
1660278300000|2022-08-12 04:25:00|273.87|271.07|273.52|270.72|273.87|271.07|273.29|270.49|0
1660278600000|2022-08-12 04:30:00|273.63|270.83|273.86|271.06|274.09|271.29|273.63|270.83|0
1660278900000|2022-08-12 04:35:00|273.52|270.72|273.4|270.6|273.63|270.83|273.17|270.37|0
1660279200000|2022-08-12 04:40:00|273.51|270.71|273.05|270.25|273.51|270.71|273.05|270.25|0
1660279500000|2022-08-12 04:45:00|273.17|270.37|273.51|270.71|273.63|270.83|273.17|270.37|0
1660279800000|2022-08-12 04:50:00|273.63|270.83|273.62|270.82|273.74|270.94|273.39|270.59|0
1660280100000|2022-08-12 04:55:00|273.74|270.94|274.08|271.28|274.08|271.28|273.68|270.88|0
1660280400000|2022-08-12 05:00:00|273.97|271.17|273.16|270.36|274.08|271.28|272.81|270.01|0
1660280700000|2022-08-12 05:05:00|273.27|270.47|273.39|270.59|273.5|270.7|272.93|270.13|0
1660281000000|2022-08-12 05:10:00|273.27|270.47|273.1|270.3|273.61|270.81|272.93|270.13|0
1660281300000|2022-08-12 05:15:00|273.27|270.47|273.61|270.81|273.96|271.16|273.04|270.24|0
1660281600000|2022-08-12 05:20:00|273.5|270.7|273.26|270.46|273.67|270.87|273.03|270.23|0
1660281900000|2022-08-12 05:25:00|273.21|270.41|272.98|270.18|273.26|270.46|272.57|269.77|0
1660282200000|2022-08-12 05:30:00|273.03|270.23|273.03|270.23|273.14|270.34|272.46|269.66|0
1660282500000|2022-08-12 05:35:00|272.91|270.11|273.03|270.23|273.49|270.69|272.68|269.88|0
1660282800000|2022-08-12 05:40:00|273.09|270.29|273.49|270.69|273.6|270.8|272.97|270.17|0
1660283100000|2022-08-12 05:45:00|273.37|270.57|273.37|270.57|273.6|270.8|273.25|270.45|0
1660283400000|2022-08-12 05:50:00|273.25|270.45|272.91|270.11|273.37|270.57|272.91|270.11|0
1660283700000|2022-08-12 05:55:00|272.79|269.99|272.44|269.64|272.79|269.99|272.22|269.42|0
1660284000000|2022-08-12 06:00:00|272.16|269.36|271.87|269.07|272.56|269.76|271.75|268.95|0
1660284300000|2022-08-12 06:05:00|271.81|269.01|270.95|268.15|271.81|269.01|270.84|268.04|0
1660284600000|2022-08-12 06:10:00|270.9|268.1|271.63|268.83|271.75|268.95|270.9|268.1|0
1660284900000|2022-08-12 06:15:00|271.69|268.89|271.86|269.06|271.86|269.06|271.52|268.72|0
1660285200000|2022-08-12 06:20:00|271.75|268.95|272.43|269.63|272.66|269.86|271.69|268.89|0
1660285500000|2022-08-12 06:25:00|272.32|269.52|272.09|269.29|272.43|269.63|271.97|269.17|0
1660285800000|2022-08-12 06:30:00|272.15|269.35|273.05|270.25|273.51|270.71|271.74|268.94|0
1660286100000|2022-08-12 06:35:00|272.93|270.13|273.27|270.47|273.5|270.7|272.93|270.13|0
1660286400000|2022-08-12 06:40:00|273.39|270.59|273.27|270.47|273.39|270.59|273.04|270.24|0
1660286700000|2022-08-12 06:45:00|273.16|270.36|273.73|270.93|273.96|271.16|273.16|270.36|0
1660287000000|2022-08-12 06:50:00|273.84|271.04|273.38|270.58|273.84|271.04|273.38|270.58|0
1660287300000|2022-08-12 06:55:00|273.27|270.47|272.58|269.78|274.75|271.95|272.46|269.66|0
1660287600000|2022-08-12 07:00:00|272.52|269.72|273.61|270.81|274.18|271.38|272.46|269.66|0
1660287900000|2022-08-12 07:05:00|273.51|270.91|273.5|270.9|273.62|271.02|272.7|270.1|0
1660288200000|2022-08-12 07:10:00|273.39|270.79|273.16|270.56|273.45|270.85|272.36|269.76|0
1660288500000|2022-08-12 07:15:00|273.04|270.44|272.41|269.81|273.73|271.13|272.41|269.81|0
1660288800000|2022-08-12 07:20:00|272.35|269.75|271.44|268.84|272.35|269.75|270.93|268.33|0
1660289100000|2022-08-12 07:25:00|271.55|268.95|269.16|266.56|271.89|269.29|269.16|266.56|0
1660289400000|2022-08-12 07:30:00|269.27|266.67|268.99|266.39|269.84|267.24|268.99|266.39|0
1660289700000|2022-08-12 07:35:00|268.93|266.33|268.14|265.54|269.38|266.78|267.97|265.37|0
1660290000000|2022-08-12 07:40:00|268.25|265.65|267.68|265.08|268.81|266.21|267.51|264.91|0
1660290300000|2022-08-12 07:45:00|267.57|264.97|266.89|264.29|267.68|265.08|266.5|263.9|0
1660290600000|2022-08-12 07:50:00|266.78|264.18|265.87|263.27|266.78|264.18|265.76|263.16|0
1660290900000|2022-08-12 07:55:00|265.99|263.39|266.77|264.17|266.89|264.29|265.76|263.16|0
1660291200000|2022-08-12 08:00:00|266.55|263.95|267.33|264.73|267.33|264.73|266.43|263.83|0
1660291500000|2022-08-12 08:05:00|267.39|264.79|267.78|265.18|267.9|265.3|267.22|264.62|0
1660291800000|2022-08-12 08:10:00|267.9|265.3|267.22|264.62|268.35|265.75|267.22|264.62|0
1660292100000|2022-08-12 08:15:00|267.33|264.73|267.21|264.61|267.55|264.95|267.1|264.5|0
1660292400000|2022-08-12 08:20:00|267.1|264.5|266.87|264.27|267.1|264.5|266.65|264.05|0
1660292700000|2022-08-12 08:25:00|266.99|264.39|266.53|263.93|267.21|264.61|266.42|263.82|0
1660293000000|2022-08-12 08:30:00|266.65|264.05|266.53|263.93|266.65|264.05|265.8|263.2|0
1660293300000|2022-08-12 08:35:00|266.64|264.04|266.19|263.59|266.76|264.16|266.08|263.48|0
1660293600000|2022-08-12 08:40:00|266.08|263.48|265.51|262.91|266.19|263.59|265.18|262.58|0
1660293900000|2022-08-12 08:45:00|265.63|263.03|266.63|264.03|268.17|265.57|265.63|263.03|0
1660294200000|2022-08-12 08:50:00|266.69|264.09|267.87|265.27|267.87|265.27|266.63|264.03|0
1660294500000|2022-08-12 08:55:00|267.76|265.16|268.66|266.06|268.89|266.29|267.76|265.16|0
1660294800000|2022-08-12 09:00:00|268.6|266|268.09|265.49|268.66|266.06|267.98|265.38|0
1660295100000|2022-08-12 09:05:00|268.15|265.55|268.65|266.05|268.99|266.39|267.87|265.27|0
1660295400000|2022-08-12 09:10:00|268.83|266.23|268.2|265.6|268.83|266.23|267.98|265.38|0
1660295700000|2022-08-12 09:15:00|268.54|265.94|268.42|265.82|268.65|266.05|267.97|265.37|0
1660296000000|2022-08-12 09:20:00|268.48|265.88|268.42|265.82|268.65|266.05|268.08|265.48|0
1660296300000|2022-08-12 09:25:00|268.31|265.71|268.98|266.38|269.1|266.5|268.31|265.71|0
1660296600000|2022-08-12 09:30:00|269.04|266.44|268.42|265.82|269.1|266.5|268.42|265.82|0
1660296900000|2022-08-12 09:35:00|268.48|265.88|267.85|265.25|268.59|265.99|267.85|265.25|0
1660297200000|2022-08-12 09:40:00|267.74|265.14|268.13|265.53|268.19|265.59|267.4|264.8|0
1660297500000|2022-08-12 09:45:00|268.07|265.47|267.79|265.19|268.19|265.59|267.51|264.91|0
1660297800000|2022-08-12 09:50:00|267.73|265.13|267.11|264.51|267.79|265.19|266.94|264.34|0
1660298100000|2022-08-12 09:55:00|267.05|264.45|267.56|264.96|267.62|265.02|266.72|264.12|0
1660298400000|2022-08-12 10:00:00|267.5|264.9|268.97|266.37|269.31|266.71|267.5|264.9|0
1660298700000|2022-08-12 10:05:00|269.08|266.48|269.53|266.93|269.76|267.16|269.08|266.48|0
1660299000000|2022-08-12 10:10:00|269.42|266.82|270.1|267.5|270.55|267.95|269.42|266.82|0
1660299300000|2022-08-12 10:15:00|270.21|267.61|271|268.4|271.12|268.52|269.98|267.38|0
1660299600000|2022-08-12 10:20:00|270.89|268.29|271.23|268.63|271.46|268.86|270.72|268.12|0
1660299900000|2022-08-12 10:25:00|271.34|268.74|270.77|268.17|271.34|268.74|270.55|267.95|0
1660300200000|2022-08-12 10:30:00|270.66|268.06|270.09|267.49|270.88|268.28|269.97|267.37|0
1660300500000|2022-08-12 10:35:00|269.97|267.37|270.88|268.28|270.88|268.28|269.97|267.37|0
1660300800000|2022-08-12 10:40:00|270.77|268.17|271.11|268.51|271.56|268.96|270.43|267.83|0
1660301100000|2022-08-12 10:45:00|271.22|268.62|269.6|267|271.33|268.73|269.26|266.66|0
1660301400000|2022-08-12 10:50:00|269.66|267.06|269.26|266.66|270.06|267.46|269.26|266.66|0
1660301700000|2022-08-12 10:55:00|269.37|266.77|269.94|267.34|270.68|268.08|269.26|266.66|0
1660302000000|2022-08-12 11:00:00|270.05|267.45|271.99|269.39|271.99|269.39|270.05|267.45|0
1660302300000|2022-08-12 11:05:00|272.11|269.51|271.53|268.93|272.56|269.96|271.42|268.82|0
1660302600000|2022-08-12 11:10:00|271.42|268.82|270.85|268.25|271.99|269.39|270.73|268.13|0
1660302900000|2022-08-12 11:15:00|270.96|268.36|271.41|268.81|271.76|269.16|270.85|268.25|0
1660303200000|2022-08-12 11:20:00|271.53|268.93|271.75|269.15|272.56|269.96|271.53|268.93|0
1660303500000|2022-08-12 11:25:00|271.87|269.27|270.84|268.24|271.98|269.38|270.73|268.13|0
1660303800000|2022-08-12 11:30:00|270.9|268.3|270.49|267.89|271.18|268.58|270.38|267.78|0
1660304100000|2022-08-12 11:35:00|270.61|268.01|270.38|267.78|270.72|268.12|270.15|267.55|0
1660304400000|2022-08-12 11:40:00|270.44|267.84|270.95|268.35|271.17|268.57|270.38|267.78|0
1660304700000|2022-08-12 11:45:00|271.06|268.46|271.17|268.57|271.23|268.63|270.26|267.66|0
1660305000000|2022-08-12 11:50:00|271.29|268.69|270.03|267.43|271.52|268.92|269.92|267.32|0
1660305300000|2022-08-12 11:55:00|269.92|267.32|270.14|267.54|270.26|267.66|269.57|266.97|0
1660305600000|2022-08-12 12:00:00|270.26|267.66|270.71|268.11|270.88|268.28|269.91|267.31|0
1660305900000|2022-08-12 12:05:00|270.82|268.22|270.37|267.77|271.28|268.68|270.37|267.77|0
1660306200000|2022-08-12 12:10:00|270.25|267.65|269.91|267.31|270.82|268.22|269.79|267.19|0
1660306500000|2022-08-12 12:15:00|269.79|267.19|268.32|265.72|269.79|267.19|268.32|265.72|0
1660306800000|2022-08-12 12:20:00|268.2|265.6|268.2|265.6|268.43|265.83|267.41|264.81|0
1660307100000|2022-08-12 12:25:00|268.09|265.49|268.88|266.28|268.88|266.28|268.09|265.49|0
1660307400000|2022-08-12 12:30:00|268.76|266.16|267.63|265.03|268.76|266.16|267.29|264.69|0
1660307700000|2022-08-12 12:35:00|267.4|264.8|267.18|264.58|267.86|265.26|267.06|264.46|0
1660308000000|2022-08-12 12:40:00|267.06|264.46|268.53|265.93|268.53|265.93|267.01|264.41|0
1660308300000|2022-08-12 12:45:00|268.64|266.04|267.85|265.25|269.21|266.61|267.74|265.14|0
1660308600000|2022-08-12 12:50:00|267.74|265.14|267.73|265.13|267.96|265.36|267.28|264.68|0
1660308900000|2022-08-12 12:55:00|267.85|265.25|267.28|264.68|268.07|265.47|267.17|264.57|0
1660309200000|2022-08-12 13:00:00|267.17|264.57|266.71|264.11|267.28|264.68|266.26|263.66|0
1660309500000|2022-08-12 13:05:00|266.83|264.23|267.28|264.68|267.28|264.68|266.37|263.77|0
1660309800000|2022-08-12 13:10:00|267.16|264.56|265.36|262.76|267.95|265.35|265.25|262.65|0
1660310100000|2022-08-12 13:15:00|265.47|262.87|266.48|263.88|266.71|264.11|265.47|262.87|0
1660310400000|2022-08-12 13:20:00|266.71|264.11|266.88|264.28|267.16|264.56|266.25|263.65|0
1660310700000|2022-08-12 13:25:00|266.93|264.33|267.49|264.89|267.49|264.89|266.59|263.99|0
1660311000000|2022-08-12 13:30:00|267.61|265.01|267.55|264.95|268.96|266.36|266.81|264.21|0
1660311300000|2022-08-12 13:35:00|267.66|265.06|266.87|264.27|269.93|267.33|266.64|264.04|0
1660311600000|2022-08-12 13:40:00|266.98|264.38|264.39|261.79|266.98|264.38|263.83|261.23|0
1660311900000|2022-08-12 13:45:00|264.16|261.56|268.22|265.62|268.67|266.07|264.16|261.56|0
1660312200000|2022-08-12 13:50:00|268.11|265.51|266.58|263.98|268.33|265.73|265.06|262.46|0
1660312500000|2022-08-12 13:55:00|266.63|264.03|265|262.4|267.31|264.71|264.55|261.95|0
1660312800000|2022-08-12 14:00:00|267.53|264.93|269.12|266.52|271.74|269.14|267.03|264.43|0
1660313100000|2022-08-12 14:05:00|268.89|266.29|267.76|265.16|270.83|268.23|266.51|263.91|0
1660313400000|2022-08-12 14:10:00|267.87|265.27|267.87|265.27|268.44|265.84|265.73|263.13|0
1660313700000|2022-08-12 14:15:00|267.54|264.94|264.95|262.35|268.78|266.18|264.84|262.24|0
1660314000000|2022-08-12 14:20:00|264.61|262.01|263.91|261.31|266.63|264.03|263.46|260.86|0
1660314300000|2022-08-12 14:25:00|263.79|261.19|263.79|261.19|265.6|263|263.45|260.85|0
1660314600000|2022-08-12 14:30:00|263.57|260.97|263.85|261.25|265.14|262.54|262.67|260.07|0
1660314900000|2022-08-12 14:35:00|264.35|261.75|265.7|263.1|266.38|263.78|262.55|259.95|0
1660315200000|2022-08-12 14:40:00|265.59|262.99|266.04|263.44|266.83|264.23|265.14|262.54|0
1660315500000|2022-08-12 14:45:00|265.93|263.33|266.26|263.66|267.28|264.68|265.14|262.54|0
1660315800000|2022-08-12 14:50:00|266.15|263.55|264.03|261.43|266.49|263.89|263.69|261.09|0
1660316100000|2022-08-12 14:55:00|264.14|261.54|263.35|260.75|264.82|262.22|263.12|260.52|0
1660316400000|2022-08-12 15:00:00|263.12|260.52|261.55|258.95|263.69|261.09|259.77|257.17|0
1660316700000|2022-08-12 15:05:00|261.44|258.84|262.11|259.51|262.78|260.18|260.77|258.17|0
1660317000000|2022-08-12 15:10:00|262.22|259.62|260.99|258.39|262.22|259.62|260.54|257.94|0
1660317300000|2022-08-12 15:15:00|261.1|258.5|259.2|256.6|261.77|259.17|258.43|255.83|0
1660317600000|2022-08-12 15:20:00|259.09|256.49|258.53|255.93|259.09|256.49|257.76|255.16|0
1660317900000|2022-08-12 15:25:00|258.64|256.04|258.84|256.24|260.15|257.55|257.53|254.93|0
1660318200000|2022-08-12 15:30:00|258.73|256.13|258.28|255.68|259.06|256.46|257.95|255.35|0
1660318500000|2022-08-12 15:35:00|258.39|255.79|257.83|255.23|258.5|255.9|257.17|254.57|0
1660318800000|2022-08-12 15:40:00|258.06|255.46|258.83|256.23|259.17|256.57|257.95|255.35|0
1660319100000|2022-08-12 15:45:00|258.94|256.34|258.72|256.12|259.05|256.45|257.83|255.23|0
1660319400000|2022-08-12 15:50:00|258.83|256.23|258.16|255.56|259.38|256.78|258.16|255.56|0
1660319700000|2022-08-12 15:55:00|258.05|255.45|258.88|256.28|259.05|256.45|257.5|254.9|0
1660320000000|2022-08-12 16:00:00|258.82|256.22|257.27|254.67|259.05|256.45|257.05|254.45|0
1660320300000|2022-08-12 16:05:00|257.16|254.56|256.49|253.89|257.55|254.95|256.49|253.89|0
1660320600000|2022-08-12 16:10:00|256.38|253.78|256.93|254.33|256.93|254.33|255.72|253.12|0
1660320900000|2022-08-12 16:15:00|256.82|254.22|256.27|253.67|256.82|254.22|255.94|253.34|0
1660321200000|2022-08-12 16:20:00|256.16|253.56|255.5|252.9|256.49|253.89|255.17|252.57|0
1660321500000|2022-08-12 16:25:00|255.39|252.79|255.16|252.56|256.05|253.45|255.16|252.56|0
1660321800000|2022-08-12 16:30:00|255.27|252.67|255.49|252.89|255.93|253.33|255.16|252.56|0
1660322100000|2022-08-12 16:35:00|255.38|252.78|255.49|252.89|255.71|253.11|254.83|252.23|0
1660322400000|2022-08-12 16:40:00|255.6|253|255.27|252.67|256.15|253.55|255.27|252.67|0
1660322700000|2022-08-12 16:45:00|255.16|252.56|255.05|252.45|255.38|252.78|254.83|252.23|0
1660323000000|2022-08-12 16:50:00|254.94|252.34|255.26|252.66|255.59|252.99|254.71|252.11|0
1660323300000|2022-08-12 16:55:00|255.15|252.55|255.48|252.88|255.7|253.1|255.04|252.44|0
1660323600000|2022-08-12 17:00:00|255.37|252.77|255.48|252.88|255.92|253.32|254.93|252.33|0
1660323900000|2022-08-12 17:05:00|255.37|252.77|254.16|251.56|255.59|252.99|254.16|251.56|0
1660324200000|2022-08-12 17:10:00|254.05|251.45|254.38|251.78|254.71|252.11|253.94|251.34|0
1660324500000|2022-08-12 17:15:00|254.27|251.67|253.93|251.33|254.49|251.89|253.83|251.23|0
1660324800000|2022-08-12 17:20:00|253.83|251.23|253.82|251.22|254.15|251.55|253.61|251.01|0
1660325100000|2022-08-12 17:25:00|253.49|250.89|253.82|251.22|254.04|251.44|253.28|250.68|0
1660325400000|2022-08-12 17:30:00|253.71|251.11|253.38|250.78|254.15|251.55|253.16|250.56|0
1660325700000|2022-08-12 17:35:00|253.27|250.67|253.71|251.11|254.04|251.44|253.16|250.56|0
1660326000000|2022-08-12 17:40:00|253.82|251.22|253.38|250.78|253.82|251.22|253.16|250.56|0
1660326300000|2022-08-12 17:45:00|253.27|250.67|253.05|250.45|253.49|250.89|252.94|250.34|0
1660326600000|2022-08-12 17:50:00|252.94|250.34|252.28|249.68|253.05|250.45|251.74|249.14|0
1660326900000|2022-08-12 17:55:00|252.39|249.79|252.61|250.01|252.93|250.33|252.28|249.68|0
1660327200000|2022-08-12 18:00:00|252.5|249.9|254.42|251.82|254.63|252.03|252.28|249.68|0
1660327500000|2022-08-12 18:05:00|254.52|251.92|254.63|252.03|254.96|252.36|254.41|251.81|0
1660327800000|2022-08-12 18:10:00|254.74|252.14|254.08|251.48|254.96|252.36|254.08|251.48|0
1660328100000|2022-08-12 18:15:00|254.19|251.59|253.75|251.15|254.3|251.7|253.43|250.83|0
1660328400000|2022-08-12 18:20:00|253.86|251.26|253.97|251.37|254.19|251.59|253.64|251.04|0
1660328700000|2022-08-12 18:25:00|253.86|251.26|252.88|250.28|254.19|251.59|252.77|250.17|0
1660329000000|2022-08-12 18:30:00|252.77|250.17|250.17|247.57|252.88|250.28|250.17|247.57|0
1660329300000|2022-08-12 18:35:00|250.28|247.68|251.36|248.76|251.52|248.92|250.28|247.68|0
1660329600000|2022-08-12 18:40:00|251.25|248.65|250.82|248.22|251.47|248.87|250.71|248.11|0
1660329900000|2022-08-12 18:45:00|250.92|248.32|250.71|248.11|250.92|248.32|250.49|247.89|0
1660330200000|2022-08-12 18:50:00|250.6|248|251.24|248.64|251.46|248.86|250.27|247.67|0
1660330500000|2022-08-12 18:55:00|251.35|248.75|250.59|247.99|251.57|248.97|250.38|247.78|0
1660330800000|2022-08-12 19:00:00|250.7|248.1|250.05|247.45|251.03|248.43|249.73|247.13|0
1660331100000|2022-08-12 19:05:00|250.16|247.56|249.08|246.48|250.16|247.56|248.82|246.22|0
1660331400000|2022-08-12 19:10:00|248.98|246.38|248.01|245.41|249.08|246.48|247.37|244.77|0
1660331700000|2022-08-12 19:15:00|248.12|245.52|247.47|244.87|248.33|245.73|247.04|244.44|0
1660332000000|2022-08-12 19:20:00|247.58|244.98|248.75|246.15|249.29|246.69|247.47|244.87|0
1660332300000|2022-08-12 19:25:00|248.86|246.26|247.87|245.27|250.46|247.86|247.65|245.05|0
1660332600000|2022-08-12 19:30:00|247.98|245.38|248.62|246.02|248.83|246.23|247.44|244.84|0
1660332900000|2022-08-12 19:35:00|248.51|245.91|248.29|245.69|248.83|246.23|247.86|245.26|0
1660333200000|2022-08-12 19:40:00|248.19|245.59|246.69|244.09|248.29|245.69|246.58|243.98|0
1660333500000|2022-08-12 19:45:00|246.9|244.3|246.68|244.08|248.18|245.58|246.68|244.08|0
1660333800000|2022-08-12 19:50:00|246.36|243.76|246.79|244.19|247.54|244.94|246.05|243.45|0
1660334100000|2022-08-12 19:55:00|246.68|244.08|245.72|243.12|247.11|244.51|242.67|240.07|0
1660334400000|2022-08-12 20:00:00|246.04|243.44|246.25|243.65|246.68|244.08|245.72|243.12|0
1660334700000|2022-08-12 20:05:00|246.36|243.76|247.73|245.13|247.83|245.23|246.25|243.65|0
1660335000000|2022-08-12 20:10:00|247.83|245.23|247.51|244.91|247.83|245.23|247.4|244.8|0
1660523700000|2022-08-15 00:35:00|249.53|246.73|249.96|247.16|249.96|247.16|249.53|246.73|0
1660524000000|2022-08-15 00:40:00|250.06|247.26|249.85|247.05|250.28|247.48|249.85|247.05|0
1660524300000|2022-08-15 00:45:00|249.79|246.99|249.41|246.61|249.95|247.15|249.31|246.51|0
1660524600000|2022-08-15 00:50:00|249.36|246.56|249.09|246.29|249.63|246.83|249.09|246.29|0
1660524900000|2022-08-15 00:55:00|249.15|246.35|249.62|246.82|249.62|246.82|248.98|246.18|0
1660525200000|2022-08-15 01:00:00|249.68|246.88|250.11|247.31|250.16|247.36|249.3|246.5|0
1660525500000|2022-08-15 01:05:00|250.16|247.36|250.75|247.95|250.75|247.95|250.05|247.25|0
1660525800000|2022-08-15 01:10:00|250.7|247.9|251.02|248.22|251.13|248.33|250.59|247.79|0
1660526100000|2022-08-15 01:15:00|250.97|248.17|250.48|247.68|251.02|248.22|250.48|247.68|0
1660526400000|2022-08-15 01:20:00|250.58|247.78|249.94|247.14|250.91|248.11|249.94|247.14|0
1660526700000|2022-08-15 01:25:00|249.83|247.03|249.72|246.92|250.15|247.35|249.67|246.87|0
1660527000000|2022-08-15 01:30:00|249.77|246.97|249.29|246.49|249.83|247.03|249.18|246.38|0
1660527300000|2022-08-15 01:35:00|249.18|246.38|249.28|246.48|249.29|246.49|248.75|245.95|0
1660527600000|2022-08-15 01:40:00|249.18|246.38|248.43|245.63|249.18|246.38|248.43|245.63|0
1660527900000|2022-08-15 01:45:00|248.48|245.68|248.1|245.3|248.59|245.79|247.78|244.98|0
1660528200000|2022-08-15 01:50:00|248|245.2|248.1|245.3|248.1|245.3|247.78|244.98|0
1660528500000|2022-08-15 01:55:00|247.99|245.19|247.88|245.08|248.31|245.51|247.88|245.08|0
1660528800000|2022-08-15 02:00:00|247.78|244.98|248.74|245.94|248.74|245.94|247.78|244.98|0
1660529100000|2022-08-15 02:05:00|248.84|246.04|249.06|246.26|249.27|246.47|248.74|245.94|0
1660529400000|2022-08-15 02:10:00|249.16|246.36|250.13|247.33|250.13|247.33|249.16|246.36|0
1660529700000|2022-08-15 02:15:00|250.18|247.38|250.77|247.97|250.77|247.97|250.02|247.22|0
1660530000000|2022-08-15 02:20:00|250.99|248.19|250.23|247.43|250.99|248.19|250.23|247.43|0
1660530300000|2022-08-15 02:25:00|250.34|247.54|250.23|247.43|250.5|247.7|250.02|247.22|0
1660530600000|2022-08-15 02:30:00|250.18|247.38|250.23|247.43|250.71|247.91|250.12|247.32|0
1660530900000|2022-08-15 02:35:00|250.28|247.48|250.44|247.64|250.44|247.64|250.22|247.42|0
1660531200000|2022-08-15 02:40:00|250.33|247.53|250.22|247.42|250.44|247.64|250.22|247.42|0
1660531500000|2022-08-15 02:45:00|250.28|247.48|250.54|247.74|250.71|247.91|250.22|247.42|0
1660531800000|2022-08-15 02:50:00|250.65|247.85|250.54|247.74|250.97|248.17|250.54|247.74|0
1660532100000|2022-08-15 02:55:00|250.43|247.63|250.65|247.85|250.86|248.06|250.43|247.63|0
1660532400000|2022-08-15 03:00:00|250.75|247.95|250.75|247.95|250.86|248.06|250.54|247.74|0
1660532700000|2022-08-15 03:05:00|250.86|248.06|250.32|247.52|250.86|248.06|250.1|247.3|0
1660533000000|2022-08-15 03:10:00|250.21|247.41|249.56|246.76|250.21|247.41|249.35|246.55|0
1660533300000|2022-08-15 03:15:00|249.46|246.66|249.67|246.87|249.89|247.09|249.46|246.66|0
1660533600000|2022-08-15 03:20:00|249.62|246.82|249.88|247.08|249.99|247.19|249.56|246.76|0
1660533900000|2022-08-15 03:25:00|249.77|246.97|249.66|246.86|249.77|246.97|249.56|246.76|0
1660534200000|2022-08-15 03:30:00|249.56|246.76|249.77|246.97|249.77|246.97|249.45|246.65|0
1660534500000|2022-08-15 03:35:00|249.88|247.08|249.87|247.07|250.2|247.4|249.77|246.97|0
1660534800000|2022-08-15 03:40:00|249.77|246.97|249.66|246.86|249.87|247.07|249.44|246.64|0
1660535100000|2022-08-15 03:45:00|249.76|246.96|249.76|246.96|249.87|247.07|249.55|246.75|0
1660535400000|2022-08-15 03:50:00|249.66|246.86|249.65|246.85|249.87|247.07|249.44|246.64|0
1660535700000|2022-08-15 03:55:00|249.55|246.75|249.65|246.85|249.87|247.07|249.55|246.75|0
1660536000000|2022-08-15 04:00:00|249.54|246.74|249.43|246.63|249.65|246.85|249.33|246.53|0
1660536300000|2022-08-15 04:05:00|249.38|246.58|249.65|246.85|249.76|246.96|249.38|246.58|0
1660536600000|2022-08-15 04:10:00|249.75|246.95|249.54|246.74|249.75|246.95|249.43|246.63|0
1660536900000|2022-08-15 04:15:00|249.43|246.63|249.32|246.52|249.54|246.74|249.32|246.52|0
1660537200000|2022-08-15 04:20:00|249.43|246.63|249.42|246.62|249.43|246.63|249.32|246.52|0
1660537500000|2022-08-15 04:25:00|249.32|246.52|249.32|246.52|249.42|246.62|249.27|246.47|0
1660537800000|2022-08-15 04:30:00|249.26|246.46|249.31|246.51|249.53|246.73|249.21|246.41|0
1660538100000|2022-08-15 04:35:00|249.42|246.62|249.31|246.51|249.42|246.62|249.2|246.4|0
1660538400000|2022-08-15 04:40:00|249.2|246.4|249.2|246.4|249.2|246.4|248.99|246.19|0
1660538700000|2022-08-15 04:45:00|249.09|246.29|249.78|246.98|249.78|246.98|249.09|246.29|0
1660539000000|2022-08-15 04:50:00|250.04|247.24|250.04|247.24|250.04|247.24|249.93|247.13|0
1660539300000|2022-08-15 04:55:00|249.93|247.13|250.04|247.24|250.04|247.24|249.93|247.13|0
1660539600000|2022-08-15 05:00:00|249.93|247.13|249.5|246.7|250.04|247.24|249.5|246.7|0
1660539900000|2022-08-15 05:05:00|249.6|246.8|250.03|247.23|250.03|247.23|249.18|246.38|0
1660540200000|2022-08-15 05:10:00|249.92|247.12|250.24|247.44|250.35|247.55|249.92|247.12|0
1660540500000|2022-08-15 05:15:00|250.14|247.34|250.35|247.55|250.35|247.55|250.14|247.34|0
1660540800000|2022-08-15 05:20:00|250.24|247.44|250.35|247.55|250.35|247.55|250.03|247.23|0
1660541100000|2022-08-15 05:25:00|250.45|247.65|250.56|247.76|250.78|247.98|250.35|247.55|0
1660541400000|2022-08-15 05:30:00|250.67|247.87|252.17|249.37|252.17|249.37|250.56|247.76|0
1660541700000|2022-08-15 05:35:00|252.06|249.26|252.1|249.3|252.43|249.63|252.01|249.21|0
1660542000000|2022-08-15 05:40:00|252|249.2|251.89|249.09|252|249.2|251.78|248.98|0
1660542300000|2022-08-15 05:45:00|251.99|249.19|251.99|249.19|252.21|249.41|251.88|249.08|0
1660542600000|2022-08-15 05:50:00|251.94|249.14|251.51|248.71|251.94|249.14|251.45|248.65|0
1660542900000|2022-08-15 05:55:00|251.56|248.76|251.13|248.33|251.67|248.87|251.02|248.22|0
1660543200000|2022-08-15 06:00:00|251.07|248.27|250.69|247.89|251.56|248.76|250.59|247.79|0
1660543500000|2022-08-15 06:05:00|250.64|247.84|251.23|248.43|251.23|248.43|250.54|247.74|0
1660543800000|2022-08-15 06:10:00|251.18|248.38|251.01|248.21|251.28|248.48|250.48|247.68|0
1660544100000|2022-08-15 06:15:00|251.07|248.27|250.8|248|251.07|248.27|250.37|247.57|0
1660544400000|2022-08-15 06:20:00|250.85|248.05|250.79|247.99|251.07|248.27|250.69|247.89|0
1660544700000|2022-08-15 06:25:00|250.69|247.89|251.11|248.31|251.11|248.31|250.58|247.78|0
1660545000000|2022-08-15 06:30:00|251.17|248.37|251|248.2|251.43|248.63|251|248.2|0
1660545300000|2022-08-15 06:35:00|251.11|248.31|251.54|248.74|251.54|248.74|251.11|248.31|0
1660545600000|2022-08-15 06:40:00|251.65|248.85|251.21|248.41|251.65|248.85|251.11|248.31|0
1660545900000|2022-08-15 06:45:00|251.11|248.31|251.43|248.63|251.53|248.73|251|248.2|0
1660546200000|2022-08-15 06:50:00|251.48|248.68|251.53|248.73|251.7|248.9|251.32|248.52|0
1660546500000|2022-08-15 06:55:00|251.64|248.84|251.42|248.62|251.75|248.95|251.31|248.51|0
1660546800000|2022-08-15 07:00:00|251.64|248.84|251.42|248.62|252.28|249.48|251.42|248.62|0
1660547100000|2022-08-15 07:05:00|251.32|248.72|252.39|249.79|252.5|249.9|251.1|248.5|0
1660547400000|2022-08-15 07:10:00|252.5|249.9|253.53|250.93|253.53|250.93|252.29|249.69|0
1660547700000|2022-08-15 07:15:00|253.47|250.87|254.12|251.52|254.5|251.9|253.47|250.87|0
1660548000000|2022-08-15 07:20:00|254.01|251.41|254.88|252.28|254.99|252.39|254.01|251.41|0
1660548300000|2022-08-15 07:25:00|254.77|252.17|254.66|252.06|255.31|252.71|254.5|251.9|0
1660548600000|2022-08-15 07:30:00|254.77|252.17|254.76|252.16|254.77|252.17|254.11|251.51|0
1660548900000|2022-08-15 07:35:00|254.87|252.27|256.18|253.58|256.18|253.58|254.87|252.27|0
1660549200000|2022-08-15 07:40:00|256.07|253.47|255.25|252.65|256.5|253.9|255.19|252.59|0
1660549500000|2022-08-15 07:45:00|255.19|252.59|255.3|252.7|255.52|252.92|255.03|252.43|0
1660549800000|2022-08-15 07:50:00|254|251.4|254.41|251.81|255.17|252.57|254|251.4|0
1660550100000|2022-08-15 07:55:00|254.52|251.92|255.44|252.84|255.61|253.01|254.52|251.92|0
1660550400000|2022-08-15 08:00:00|255.39|252.79|254.51|251.91|255.39|252.79|254.51|251.91|0
1660550700000|2022-08-15 08:05:00|254.4|251.8|253.75|251.15|254.4|251.8|253.27|250.67|0
1660551000000|2022-08-15 08:10:00|253.64|251.04|254.18|251.58|254.4|251.8|253.64|251.04|0
1660551300000|2022-08-15 08:15:00|254.07|251.47|254.4|251.8|254.72|252.12|254.02|251.42|0
1660551600000|2022-08-15 08:20:00|254.29|251.69|254.67|252.07|254.72|252.12|254.07|251.47|0
1660551900000|2022-08-15 08:25:00|254.72|252.12|253.63|251.03|254.72|252.12|253.63|251.03|0
1660552200000|2022-08-15 08:30:00|253.74|251.14|253.52|250.92|253.85|251.25|253.31|250.71|0
1660552500000|2022-08-15 08:35:00|253.47|250.87|253.25|250.65|253.63|251.03|253.25|250.65|0
1660552800000|2022-08-15 08:40:00|253.09|250.49|253.41|250.81|253.41|250.81|252.54|249.94|0
1660553100000|2022-08-15 08:45:00|253.36|250.76|253.73|251.13|253.84|251.24|253.36|250.76|0
1660553400000|2022-08-15 08:50:00|253.62|251.02|254.06|251.46|254.17|251.57|253.57|250.97|0
1660553700000|2022-08-15 08:55:00|254.16|251.56|254.6|252|254.65|252.05|254.06|251.46|0
1660554000000|2022-08-15 09:00:00|254.55|251.95|254.6|252|254.71|252.11|254.38|251.78|0
1660554300000|2022-08-15 09:05:00|254.59|251.99|254.7|252.1|254.92|252.32|254.49|251.89|0
1660554600000|2022-08-15 09:10:00|254.81|252.21|254.26|251.66|254.81|252.21|254.16|251.56|0
1660554900000|2022-08-15 09:15:00|254.21|251.61|255.02|252.42|255.35|252.75|253.94|251.34|0
1660555200000|2022-08-15 09:20:00|254.97|252.37|255.68|253.08|256|253.4|254.97|252.37|0
1660555500000|2022-08-15 09:25:00|255.57|252.97|255.78|253.18|256.22|253.62|255.51|252.91|0
1660555800000|2022-08-15 09:30:00|255.84|253.24|256.44|253.84|256.44|253.84|255.67|253.07|0
1660556100000|2022-08-15 09:35:00|256.33|253.73|256.76|254.16|256.98|254.38|256.33|253.73|0
1660556400000|2022-08-15 09:40:00|256.65|254.05|255.99|253.39|256.65|254.05|255.89|253.29|0
1660556700000|2022-08-15 09:45:00|255.89|253.29|255.61|253.01|256.1|253.5|255.34|252.74|0
1660557000000|2022-08-15 09:50:00|255.66|253.06|255.23|252.63|255.66|253.06|254.68|252.08|0
1660557300000|2022-08-15 09:55:00|255.01|252.41|255.01|252.41|255.22|252.62|254.79|252.19|0
1660557600000|2022-08-15 10:00:00|254.9|252.3|255.22|252.62|255.44|252.84|254.35|251.75|0
1660557900000|2022-08-15 10:05:00|255.17|252.57|255.44|252.84|255.55|252.95|255.11|252.51|0
1660558200000|2022-08-15 10:10:00|255.49|252.89|255.38|252.78|256.31|253.71|254.89|252.29|0
1660558500000|2022-08-15 10:15:00|255.44|252.84|255.11|252.51|255.65|253.05|255.11|252.51|0
1660558800000|2022-08-15 10:20:00|255.21|252.61|256.52|253.92|256.63|254.03|255.11|252.51|0
1660559100000|2022-08-15 10:25:00|256.41|253.81|256.58|253.98|256.58|253.98|255.76|253.16|0
1660559400000|2022-08-15 10:30:00|256.63|254.03|256.19|253.59|256.63|254.03|255.86|253.26|0
1660559700000|2022-08-15 10:35:00|256.08|253.48|255.97|253.37|256.19|253.59|255.75|253.15|0
1660560000000|2022-08-15 10:40:00|255.86|253.26|255.09|252.49|256.08|253.48|255.09|252.49|0
1660560300000|2022-08-15 10:45:00|255.26|252.66|254|251.4|255.42|252.82|253.9|251.3|0
1660560600000|2022-08-15 10:50:00|254.33|251.73|254.55|251.95|254.87|252.27|254.33|251.73|0
1660560900000|2022-08-15 10:55:00|254.44|251.84|254.22|251.62|254.55|251.95|254|251.4|0
1660561200000|2022-08-15 11:00:00|254|251.4|253.89|251.29|254.54|251.94|253.67|251.07|0
1660561500000|2022-08-15 11:05:00|254|251.4|253.89|251.29|254.21|251.61|253.67|251.07|0
1660561800000|2022-08-15 11:10:00|253.99|251.39|254.1|251.5|254.32|251.72|253.89|251.29|0
1660562100000|2022-08-15 11:15:00|254.21|251.61|254.21|251.61|254.21|251.61|254.1|251.5|0
1660562400000|2022-08-15 11:20:00|254.1|251.5|254.53|251.93|254.53|251.93|253.77|251.17|0
1660562700000|2022-08-15 11:25:00|254.75|252.15|254.31|251.71|254.81|252.21|254.31|251.71|0
1660563000000|2022-08-15 11:30:00|254.2|251.6|254.85|252.25|254.85|252.25|254.2|251.6|0
1660563300000|2022-08-15 11:35:00|254.74|252.14|254.63|252.03|254.85|252.25|254.53|251.93|0
1660563600000|2022-08-15 11:40:00|254.52|251.92|255.39|252.79|255.61|253.01|254.52|251.92|0
1660563900000|2022-08-15 11:45:00|255.5|252.9|256.59|253.99|256.7|254.1|255.28|252.68|0
1660564200000|2022-08-15 11:50:00|256.7|254.1|257.36|254.76|257.64|255.04|256.48|253.88|0
1660564500000|2022-08-15 11:55:00|257.14|254.54|256.15|253.55|257.14|254.54|256.1|253.5|0
1660564800000|2022-08-15 12:00:00|256.26|253.66|257.46|254.86|257.58|254.98|256.26|253.66|0
1660565100000|2022-08-15 12:05:00|257.35|254.75|257.13|254.53|257.57|254.97|257.02|254.42|0
1660565400000|2022-08-15 12:10:00|257.08|254.48|256.25|253.65|257.9|255.3|256.25|253.65|0
1660565700000|2022-08-15 12:15:00|256.15|253.55|255.6|253|256.36|253.76|255.49|252.89|0
1660566000000|2022-08-15 12:20:00|255.71|253.11|255.7|253.1|255.81|253.21|255.27|252.67|0
1660566300000|2022-08-15 12:25:00|255.81|253.21|254.83|252.23|255.92|253.32|254.5|251.9|0
1660566600000|2022-08-15 12:30:00|254.56|251.96|255.7|253.1|255.92|253.32|254.39|251.79|0
1660566900000|2022-08-15 12:35:00|255.81|253.21|256.69|254.09|257.12|254.52|255.6|253|0
1660567200000|2022-08-15 12:40:00|256.75|254.15|257.57|254.97|258.01|255.41|256.36|253.76|0
1660567500000|2022-08-15 12:45:00|257.46|254.86|259.2|256.6|259.31|256.71|257.46|254.86|0
1660567800000|2022-08-15 12:50:00|259.31|256.71|259.31|256.71|259.42|256.82|258.65|256.05|0
1660568100000|2022-08-15 12:55:00|259.42|256.82|259.75|257.15|259.86|257.26|259.2|256.6|0
1660568400000|2022-08-15 13:00:00|259.86|257.26|257.99|255.39|259.86|257.26|257.88|255.28|0
1660568700000|2022-08-15 13:05:00|257.88|255.28|257.76|255.16|258.21|255.61|257.44|254.84|0
1660569000000|2022-08-15 13:10:00|257.98|255.38|257.65|255.05|258.2|255.6|257.65|255.05|0
1660569300000|2022-08-15 13:15:00|257.6|255|257.54|254.94|257.87|255.27|256.99|254.39|0
1660569600000|2022-08-15 13:20:00|257.65|255.05|256.88|254.28|257.65|255.05|256.77|254.17|0
1660569900000|2022-08-15 13:25:00|256.99|254.39|256.22|253.62|256.99|254.39|256|253.4|0
1660570200000|2022-08-15 13:30:00|255.78|253.18|253.17|250.57|255.89|253.29|252.95|250.35|0
1660570500000|2022-08-15 13:35:00|252.95|250.35|252.19|249.59|253.82|251.22|251.87|249.27|0
1660570800000|2022-08-15 13:40:00|252.3|249.7|253.27|250.67|254.14|251.54|251.98|249.38|0
1660571100000|2022-08-15 13:45:00|253.17|250.57|251.97|249.37|253.17|250.57|250.57|247.97|0
1660571400000|2022-08-15 13:50:00|251.65|249.05|247.25|244.65|251.97|249.37|247.04|244.44|0
1660571700000|2022-08-15 13:55:00|247.14|244.54|246.4|243.8|247.78|245.18|244.81|242.21|0
1660572000000|2022-08-15 14:00:00|246.82|244.22|247.67|245.07|249.17|246.57|246.61|244.01|0
1660572300000|2022-08-15 14:05:00|247.78|245.18|247.99|245.39|248.95|246.35|247.03|244.43|0
1660572600000|2022-08-15 14:10:00|247.88|245.28|250.56|247.96|250.56|247.96|247.46|244.86|0
1660572900000|2022-08-15 14:15:00|250.45|247.85|250.67|248.07|250.99|248.39|249.91|247.31|0
1660573200000|2022-08-15 14:20:00|250.77|248.17|252.5|249.9|254.01|251.41|250.77|248.17|0
1660573500000|2022-08-15 14:25:00|252.71|250.11|250.88|248.28|252.71|250.11|250.67|248.07|0
1660573800000|2022-08-15 14:30:00|250.99|248.39|248.63|246.03|251.31|248.71|248.52|245.92|0
1660574100000|2022-08-15 14:35:00|248.74|246.14|250.23|247.63|250.45|247.85|248.63|246.03|0
1660574400000|2022-08-15 14:40:00|250.12|247.52|249.91|247.31|250.23|247.63|248.52|245.92|0
1660574700000|2022-08-15 14:45:00|250.01|247.41|251.62|249.02|251.62|249.02|249.26|246.66|0
1660575000000|2022-08-15 14:50:00|251.41|248.81|251.41|248.81|251.95|249.35|250.33|247.73|0
1660575300000|2022-08-15 14:55:00|251.3|248.7|251.73|249.13|252.48|249.88|250.98|248.38|0
1660575600000|2022-08-15 15:00:00|252.05|249.45|251.29|248.69|252.91|250.31|250.86|248.26|0
1660575900000|2022-08-15 15:05:00|251.19|248.59|251.83|249.23|252.26|249.66|250|247.4|0
1660576200000|2022-08-15 15:10:00|251.72|249.12|252.69|250.09|253.45|250.85|251.61|249.01|0
1660576500000|2022-08-15 15:15:00|252.58|249.98|251.39|248.79|252.58|249.98|251.18|248.58|0
1660576800000|2022-08-15 15:20:00|251.29|248.69|248.37|245.77|251.83|249.23|248.26|245.66|0
1660577100000|2022-08-15 15:25:00|248.26|245.66|247.73|245.13|248.91|246.31|247.73|245.13|0
1660577400000|2022-08-15 15:30:00|247.51|244.91|246.97|244.37|247.83|245.23|246.55|243.95|0
1660577700000|2022-08-15 15:35:00|246.87|244.27|245.37|242.77|246.97|244.37|245.27|242.67|0
1660578000000|2022-08-15 15:40:00|245.27|242.67|243.57|240.97|245.8|243.2|243.36|240.76|0
1660578300000|2022-08-15 15:45:00|243.46|240.86|241.14|238.54|243.46|240.86|241.14|238.54|0
1660578600000|2022-08-15 15:50:00|241.04|238.44|240.3|237.7|241.35|238.75|239.78|237.18|0
1660578900000|2022-08-15 15:55:00|240.41|237.81|240.62|238.02|240.93|238.33|239.68|237.08|0
1660579200000|2022-08-15 16:00:00|240.41|237.81|240.3|237.7|241.77|239.17|240.3|237.7|0
1660579500000|2022-08-15 16:05:00|240.2|237.6|241.24|238.64|241.24|238.64|240.2|237.6|0
1660579800000|2022-08-15 16:10:00|241.14|238.54|240.19|237.59|241.14|238.54|239.56|236.96|0
1660580100000|2022-08-15 16:15:00|240.3|237.7|240.84|238.24|242.24|239.64|238.83|236.23|0
1660580400000|2022-08-15 16:20:00|240.79|238.19|240.42|237.82|241.36|238.76|240.42|237.82|0
1660580700000|2022-08-15 16:25:00|240.52|237.92|239.68|237.08|240.73|238.13|239.48|236.88|0
1660581000000|2022-08-15 16:30:00|239.79|237.19|238.54|235.94|239.89|237.29|238.54|235.94|0
1660581300000|2022-08-15 16:35:00|238.64|236.04|239.47|236.87|239.47|236.87|238.38|235.78|0
1660581600000|2022-08-15 16:40:00|239.26|236.66|238.74|236.14|239.68|237.08|238.64|236.04|0
1660581900000|2022-08-15 16:45:00|238.84|236.24|239.91|237.31|240.01|237.41|238.74|236.14|0
1660582200000|2022-08-15 16:50:00|239.8|237.2|238.97|236.37|239.8|237.2|238.55|235.95|0
1660582500000|2022-08-15 16:55:00|238.86|236.26|238.45|235.85|239.07|236.47|238.03|235.43|0
1660582800000|2022-08-15 17:00:00|238.34|235.74|239.38|236.78|239.8|237.2|238.34|235.74|0
1660583100000|2022-08-15 17:05:00|239.17|236.57|238.03|235.43|239.17|236.57|237.72|235.12|0
1660583400000|2022-08-15 17:10:00|238.13|235.53|239.27|236.67|239.27|236.67|237.92|235.32|0
1660583700000|2022-08-15 17:15:00|239.17|236.57|240.1|237.5|240.1|237.5|238.85|236.25|0
1660584000000|2022-08-15 17:20:00|240|237.4|239.37|236.77|240.73|238.13|239.27|236.67|0
1660584300000|2022-08-15 17:25:00|239.27|236.67|239.26|236.66|239.68|237.08|238.75|236.15|0
1660584600000|2022-08-15 17:30:00|239.16|236.56|240.2|237.6|240.2|237.6|238.85|236.25|0
1660584900000|2022-08-15 17:35:00|239.99|237.39|241.03|238.43|241.03|238.43|239.57|236.97|0
1660585200000|2022-08-15 17:40:00|241.14|238.54|241.03|238.43|241.34|238.74|240.51|237.91|0
1660585500000|2022-08-15 17:45:00|241.13|238.53|240.09|237.49|241.24|238.64|239.98|237.38|0
1660585800000|2022-08-15 17:50:00|239.98|237.38|239.88|237.28|240.19|237.59|239.57|236.97|0
1660586100000|2022-08-15 17:55:00|239.77|237.17|239.46|236.86|239.98|237.38|239.35|236.75|0
1660586400000|2022-08-15 18:00:00|239.56|236.96|239.87|237.27|240.19|237.59|239.46|236.86|0
1660586700000|2022-08-15 18:05:00|239.98|237.38|240.91|238.31|241.02|238.42|239.35|236.75|0
1660587000000|2022-08-15 18:10:00|240.81|238.21|240.7|238.1|241.33|238.73|240.39|237.79|0
1660587300000|2022-08-15 18:15:00|240.6|238|239.35|236.75|240.6|238|239.35|236.75|0
1660587600000|2022-08-15 18:20:00|239.24|236.64|239.76|237.16|240.18|237.58|238.93|236.33|0
1660587900000|2022-08-15 18:25:00|239.86|237.26|239.24|236.64|240.59|237.99|239.24|236.64|0
1660588200000|2022-08-15 18:30:00|239.13|236.53|238.61|236.01|239.76|237.16|238.09|235.49|0
1660588500000|2022-08-15 18:35:00|238.51|235.91|237.99|235.39|238.71|236.11|237.99|235.39|0
1660588800000|2022-08-15 18:40:00|237.88|235.28|238.61|236.01|239.02|236.42|237.88|235.28|0
1660589100000|2022-08-15 18:45:00|238.71|236.11|237.98|235.38|239.13|236.53|237.98|235.38|0
1660589400000|2022-08-15 18:50:00|238.09|235.49|237.98|235.38|238.71|236.11|237.88|235.28|0
1660589700000|2022-08-15 18:55:00|237.88|235.28|237.98|235.38|238.08|235.48|237.57|234.97|0
1660590000000|2022-08-15 19:00:00|237.87|235.27|238.08|235.48|238.39|235.79|237.36|234.76|0
1660590300000|2022-08-15 19:05:00|237.98|235.38|238.8|236.2|239.01|236.41|237.66|235.06|0
1660590600000|2022-08-15 19:10:00|238.91|236.31|238.39|235.79|239.22|236.62|237.77|235.17|0
1660590900000|2022-08-15 19:15:00|238.28|235.68|237.45|234.85|238.39|235.79|237.25|234.65|0
1660591200000|2022-08-15 19:20:00|237.35|234.75|236.62|234.02|237.45|234.85|236.62|234.02|0
1660591500000|2022-08-15 19:25:00|236.73|234.13|236.83|234.23|237.66|235.06|236.62|234.02|0
1660591800000|2022-08-15 19:30:00|236.93|234.33|237.47|234.87|238.51|235.91|236.83|234.23|0
1660592100000|2022-08-15 19:35:00|237.58|234.98|237.78|235.18|238.2|235.6|237.58|234.98|0
1660592400000|2022-08-15 19:40:00|237.88|235.28|238.71|236.11|238.81|236.21|237.78|235.18|0
1660592700000|2022-08-15 19:45:00|238.61|236.01|237.47|234.87|238.71|236.11|237.47|234.87|0
1660593000000|2022-08-15 19:50:00|237.67|235.07|239.43|236.83|239.54|236.94|237.26|234.66|0
1660593300000|2022-08-15 19:55:00|239.74|237.14|239.64|237.04|240.05|237.45|238.7|236.1|0
1660593600000|2022-08-15 20:00:00|239.01|236.41|239.43|236.83|239.64|237.04|238.81|236.21|0
1660593900000|2022-08-15 20:05:00|239.48|236.88|239.84|237.24|239.84|237.24|239.22|236.62|0
1660594200000|2022-08-15 20:10:00|239.74|237.14|240.36|237.76|241.09|238.49|239.74|237.14|0
1660594500000|2022-08-15 20:15:00|240.46|237.66|240.25|237.45|240.56|237.76|240.04|237.24|0
1660594800000|2022-08-15 20:20:00|240.14|237.34|240.56|237.76|240.66|237.86|240.04|237.24|0
1660595100000|2022-08-15 20:25:00|240.66|237.86|240.45|237.65|241.08|238.28|240.35|237.55|0
1660595400000|2022-08-15 20:30:00|240.35|237.55|240.14|237.34|240.35|237.55|240.03|237.23|0
1660595700000|2022-08-15 20:35:00|240.03|237.23|240.03|237.23|240.24|237.44|239.98|237.18|0
1660596000000|2022-08-15 20:40:00|240.13|237.33|240.03|237.23|240.29|237.49|239.92|237.12|0
1660596300000|2022-08-15 20:45:00|239.92|237.12|240.44|237.64|240.44|237.64|239.92|237.12|0
1660596600000|2022-08-15 20:50:00|240.34|237.54|241.06|238.26|241.07|238.27|240.34|237.54|0
1660596900000|2022-08-15 20:55:00|240.96|238.16|240.79|237.99|241.06|238.26|240.49|237.69|0
1660597200000|2022-08-15 21:00:00|240.61|237.81|240.64|237.84|240.81|238.01|240.58|237.78|0
1660597500000|2022-08-15 21:05:00|240.53|237.73|240.56|237.76|240.64|237.84|240.44|237.64|0
1660597800000|2022-08-15 21:10:00|240.64|237.84|240.63|237.83|240.68|237.88|240.56|237.76|0
1660598100000|2022-08-15 21:15:00|240.65|237.85|240.63|237.83|240.66|237.86|240.63|237.83|0
1660598400000|2022-08-15 21:20:00|240.66|237.86|240.61|237.81|240.66|237.86|240.58|237.78|0
1660598700000|2022-08-15 21:25:00|240.6|237.8|240.58|237.78|240.61|237.81|240.58|237.78|0
1660599000000|2022-08-15 21:30:00|240.6|237.8|240.81|238.01|240.81|238.01|240.6|237.8|0
1660599300000|2022-08-15 21:35:00|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1660599600000|2022-08-15 21:40:00|240.71|237.91|240.64|237.84|240.71|237.91|240.64|237.84|0
1660599900000|2022-08-15 21:45:00|240.62|237.82|240.6|237.8|240.62|237.82|240.6|237.8|0
1660600200000|2022-08-15 21:50:00|240.62|237.82|240.67|237.87|240.69|237.89|240.62|237.82|0
1660600500000|2022-08-15 21:55:00|240.66|237.86|240.66|237.86|240.75|237.95|240.63|237.83|0
1660600800000|2022-08-15 22:00:00|240.78|237.98|241.14|238.34|241.66|238.86|240.78|237.98|0
1660601100000|2022-08-15 22:05:00|241.24|238.44|241.55|238.75|241.55|238.75|241.24|238.44|0
1660601400000|2022-08-15 22:10:00|241.45|238.65|241.13|238.33|241.55|238.75|241.13|238.33|0
1660601700000|2022-08-15 22:15:00|241.03|238.23|241.13|238.33|241.34|238.54|241.03|238.23|0
1660602000000|2022-08-15 22:20:00|241.23|238.43|241.23|238.43|241.34|238.54|241.13|238.33|0
1660602300000|2022-08-15 22:25:00|241.34|238.54|241.23|238.43|241.44|238.64|241.13|238.33|0
1660602600000|2022-08-15 22:30:00|241.13|238.33|241.02|238.22|241.13|238.33|240.92|238.12|0
1660602900000|2022-08-15 22:35:00|240.91|238.11|241.02|238.22|241.02|238.22|240.91|238.11|0
1660603200000|2022-08-15 22:40:00|240.91|238.11|241.33|238.53|241.33|238.53|240.91|238.11|0
1660603500000|2022-08-15 22:45:00|241.22|238.42|241.33|238.53|241.43|238.63|241.22|238.42|0
1660603800000|2022-08-15 22:50:00|241.32|238.52|241.64|238.84|241.69|238.89|241.22|238.42|0
1660604100000|2022-08-15 22:55:00|241.53|238.73|241.42|238.62|241.53|238.73|241.32|238.52|0
1660604400000|2022-08-15 23:00:00|241.32|238.52|241.53|238.73|241.74|238.94|241.22|238.42|0
1660604700000|2022-08-15 23:05:00|241.42|238.62|241.21|238.41|241.63|238.83|241.11|238.31|0
1660605000000|2022-08-15 23:10:00|241.32|238.52|241.31|238.51|241.42|238.62|241.16|238.36|0
1660605300000|2022-08-15 23:15:00|241.21|238.41|241.21|238.41|241.31|238.51|241.21|238.41|0
1660605600000|2022-08-15 23:20:00|241.31|238.51|241.31|238.51|241.42|238.62|241.21|238.41|0
1660605900000|2022-08-15 23:25:00|241.41|238.61|241.41|238.61|241.52|238.72|241.41|238.61|0
1660606200000|2022-08-15 23:30:00|241.52|238.72|241.2|238.4|241.52|238.72|241.2|238.4|0
1660606500000|2022-08-15 23:35:00|241.3|238.5|241.41|238.61|241.41|238.61|241.2|238.4|0
1660606800000|2022-08-15 23:40:00|241.3|238.5|241.2|238.4|241.41|238.61|241.09|238.29|0
1660607100000|2022-08-15 23:45:00|241.15|238.35|240.67|237.87|241.3|238.5|240.57|237.77|0
1660607400000|2022-08-15 23:50:00|240.57|237.77|240.05|237.25|240.57|237.77|239.94|237.14|0
1660607700000|2022-08-15 23:55:00|240.1|237.3|240.67|237.87|240.67|237.87|239.94|237.14|0
1660608000000|2022-08-16 00:00:00|240.88|238.08|241.97|239.17|242.65|239.85|240.88|238.08|0
1660608300000|2022-08-16 00:05:00|241.71|238.91|241.6|238.8|242.08|239.28|241.5|238.7|0
1660608600000|2022-08-16 00:10:00|241.71|238.91|241.91|239.11|242.02|239.22|241.39|238.59|0
1660608900000|2022-08-16 00:15:00|242.12|239.32|242.12|239.32|242.54|239.74|242.02|239.22|0
1660609200000|2022-08-16 00:20:00|242.23|239.43|242.33|239.53|242.64|239.84|242.07|239.27|0
1660609500000|2022-08-16 00:25:00|242.22|239.42|242.59|239.79|242.59|239.79|242.01|239.21|0
1660609800000|2022-08-16 00:30:00|242.54|239.74|242.11|239.31|242.64|239.84|241.8|239|0
1660610100000|2022-08-16 00:35:00|242.06|239.26|241.9|239.1|242.22|239.42|241.8|239|0
1660610400000|2022-08-16 00:40:00|241.8|239|241.75|238.95|241.9|239.1|241.48|238.68|0
1660610700000|2022-08-16 00:45:00|241.8|239|241.79|238.99|241.9|239.1|241.48|238.68|0
1660611000000|2022-08-16 00:50:00|241.69|238.89|241.69|238.89|241.79|238.99|241.58|238.78|0
1660611300000|2022-08-16 00:55:00|241.58|238.78|242|239.2|242.1|239.3|241.58|238.78|0
1660611600000|2022-08-16 01:00:00|241.89|239.09|241.89|239.09|241.89|239.09|241.47|238.67|0
1660611900000|2022-08-16 01:05:00|241.79|238.99|241.89|239.09|241.94|239.14|241.26|238.46|0
1660612200000|2022-08-16 01:10:00|241.73|238.93|241.78|238.98|241.89|239.09|241.47|238.67|0
1660612500000|2022-08-16 01:15:00|241.68|238.88|242.62|239.82|242.62|239.82|241.63|238.83|0
1660612800000|2022-08-16 01:20:00|242.46|239.66|243.77|240.97|243.77|240.97|242.3|239.5|0
1660613100000|2022-08-16 01:25:00|243.67|240.87|243.35|240.55|243.77|240.97|243.35|240.55|0
1660613400000|2022-08-16 01:30:00|243.14|240.34|242.04|239.24|243.45|240.65|241.88|239.08|0
1660613700000|2022-08-16 01:35:00|241.98|239.18|241.98|239.18|242.45|239.65|241.98|239.18|0
1660614000000|2022-08-16 01:40:00|242.08|239.28|242.24|239.44|242.4|239.6|241.66|238.86|0
1660614300000|2022-08-16 01:45:00|242.19|239.39|241.77|238.97|242.19|239.39|241.45|238.65|0
1660614600000|2022-08-16 01:50:00|241.87|239.07|241.76|238.96|241.87|239.07|241.56|238.76|0
1660614900000|2022-08-16 01:55:00|241.66|238.86|241.34|238.54|241.76|238.96|241.24|238.44|0
1660615200000|2022-08-16 02:00:00|241.55|238.75|240.82|238.02|241.66|238.86|240.82|238.02|0
1660615500000|2022-08-16 02:05:00|240.71|237.91|240.3|237.5|240.92|238.12|239.88|237.08|0
1660615800000|2022-08-16 02:10:00|240.19|237.39|240.5|237.7|240.61|237.81|240.19|237.39|0
1660616100000|2022-08-16 02:15:00|240.61|237.81|240.4|237.6|240.71|237.91|240.4|237.6|0
1660616400000|2022-08-16 02:20:00|240.5|237.7|240.81|238.01|240.92|238.12|240.5|237.7|0
1660616700000|2022-08-16 02:25:00|240.71|237.91|240.7|237.9|240.81|238.01|240.5|237.7|0
1660617000000|2022-08-16 02:30:00|240.6|237.8|240.49|237.69|240.7|237.9|240.39|237.59|0
1660617300000|2022-08-16 02:35:00|240.44|237.64|241.01|238.21|241.22|238.42|240.28|237.48|0
1660617600000|2022-08-16 02:40:00|240.96|238.16|240.8|238|241.01|238.21|240.7|237.9|0
1660617900000|2022-08-16 02:45:00|240.7|237.9|239.97|237.17|240.85|238.05|239.86|237.06|0
1660618200000|2022-08-16 02:50:00|239.86|237.06|239.24|236.44|239.86|237.06|238.41|235.61|0
1660618500000|2022-08-16 02:55:00|239.34|236.54|239.23|236.43|239.65|236.85|239.23|236.43|0
1660618800000|2022-08-16 03:00:00|239.34|236.54|239.54|236.74|239.65|236.85|239.23|236.43|0
1660619100000|2022-08-16 03:05:00|239.44|236.64|239.44|236.64|239.65|236.85|239.33|236.53|0
1660619400000|2022-08-16 03:10:00|239.54|236.74|240.06|237.26|240.06|237.26|239.54|236.74|0
1660619700000|2022-08-16 03:15:00|240.01|237.21|240.68|237.88|240.68|237.88|239.95|237.15|0
1660620000000|2022-08-16 03:20:00|240.58|237.78|240.37|237.57|240.68|237.88|240.37|237.57|0
1660620300000|2022-08-16 03:25:00|240.42|237.62|240.36|237.56|240.47|237.67|240.16|237.36|0
1660620600000|2022-08-16 03:30:00|240.26|237.46|240.47|237.67|240.47|237.67|240.15|237.35|0
1660620900000|2022-08-16 03:35:00|240.46|237.66|240.78|237.98|240.78|237.98|240.46|237.66|0
1660621200000|2022-08-16 03:40:00|240.88|238.08|241.3|238.5|241.4|238.6|240.46|237.66|0
1660621500000|2022-08-16 03:45:00|241.4|238.6|241.19|238.39|241.4|238.6|241.08|238.28|0
1660621800000|2022-08-16 03:50:00|241.08|238.28|240.87|238.07|241.08|238.28|240.77|237.97|0
1660622100000|2022-08-16 03:55:00|240.98|238.18|241.08|238.28|241.08|238.28|240.87|238.07|0
1660622400000|2022-08-16 04:00:00|240.98|238.18|240.76|237.96|241.08|238.28|240.76|237.96|0
1660622700000|2022-08-16 04:05:00|240.87|238.07|241.18|238.38|241.18|238.38|240.55|237.75|0
1660623000000|2022-08-16 04:10:00|241.08|238.28|241.07|238.27|241.08|238.28|240.97|238.17|0
1660623300000|2022-08-16 04:15:00|240.86|238.06|241.07|238.27|241.07|238.27|240.86|238.06|0
1660623600000|2022-08-16 04:20:00|241.17|238.37|241.17|238.37|241.28|238.48|241.07|238.27|0
1660623900000|2022-08-16 04:25:00|241.07|238.27|241.07|238.27|241.17|238.37|240.96|238.16|0
1660624200000|2022-08-16 04:30:00|241.17|238.37|240.86|238.06|241.17|238.37|240.86|238.06|0
1660624500000|2022-08-16 04:35:00|240.96|238.16|240.64|237.84|240.96|238.16|240.64|237.84|0
1660624800000|2022-08-16 04:40:00|240.7|237.9|240.54|237.74|240.75|237.95|240.54|237.74|0
1660625100000|2022-08-16 04:45:00|240.43|237.63|240.54|237.74|240.64|237.84|240.43|237.63|0
1660625400000|2022-08-16 04:50:00|240.43|237.63|240.33|237.53|240.53|237.73|240.33|237.53|0
1660625700000|2022-08-16 04:55:00|240.43|237.63|240.43|237.63|240.53|237.73|240.17|237.37|0
1660626000000|2022-08-16 05:00:00|240.32|237.52|240.74|237.94|240.74|237.94|240.27|237.47|0
1660626300000|2022-08-16 05:05:00|240.79|237.99|241.15|238.35|241.47|238.67|240.79|237.99|0
1660626600000|2022-08-16 05:10:00|241.26|238.46|241.67|238.87|241.78|238.98|241.26|238.46|0
1660626900000|2022-08-16 05:15:00|241.62|238.82|241.52|238.72|241.99|239.19|241.52|238.72|0
1660627200000|2022-08-16 05:20:00|241.46|238.66|241.98|239.18|241.98|239.18|241.41|238.61|0
1660627500000|2022-08-16 05:25:00|241.88|239.08|241.88|239.08|242.09|239.29|241.67|238.87|0
1660627800000|2022-08-16 05:30:00|241.98|239.18|241.56|238.76|241.98|239.18|241.56|238.76|0
1660628100000|2022-08-16 05:35:00|241.66|238.86|241.45|238.65|241.77|238.97|241.24|238.44|0
1660628400000|2022-08-16 05:40:00|241.35|238.55|240.93|238.13|241.35|238.55|240.93|238.13|0
1660628700000|2022-08-16 05:45:00|241.03|238.23|241.03|238.23|241.14|238.34|240.93|238.13|0
1660629000000|2022-08-16 05:50:00|240.93|238.13|240.71|237.91|240.93|238.13|240.61|237.81|0
1660629300000|2022-08-16 05:55:00|240.61|237.81|240.09|237.29|240.82|238.02|239.88|237.08|0
1660629600000|2022-08-16 06:00:00|240.19|237.39|240.61|237.81|241.02|238.22|240.09|237.29|0
1660629900000|2022-08-16 06:05:00|240.71|237.91|241.13|238.33|241.13|238.33|240.71|237.91|0
1660630200000|2022-08-16 06:10:00|241.23|238.43|241.65|238.85|241.96|239.16|241.23|238.43|0
1660630500000|2022-08-16 06:15:00|241.75|238.95|241.64|238.84|241.85|239.05|241.54|238.74|0
1660630800000|2022-08-16 06:20:00|241.7|238.9|241.75|238.95|242.17|239.37|241.54|238.74|0
1660631100000|2022-08-16 06:25:00|240.94|238.14|241.05|238.25|241.36|238.56|240.84|238.04|0
1660631400000|2022-08-16 06:30:00|241.15|238.35|241.57|238.77|241.88|239.08|241.05|238.25|0
1660631700000|2022-08-16 06:35:00|241.46|238.66|241.46|238.66|241.88|239.08|241.46|238.66|0
1660632000000|2022-08-16 06:40:00|241.57|238.77|241.35|238.55|241.77|238.97|241.15|238.35|0
1660632300000|2022-08-16 06:45:00|241.46|238.66|241.14|238.34|241.62|238.82|241.14|238.34|0
1660632600000|2022-08-16 06:50:00|241.2|238.4|241.24|238.44|241.35|238.55|240.93|238.13|0
1660632900000|2022-08-16 06:55:00|241.14|238.34|242.08|239.28|242.08|239.28|241.14|238.34|0
1660633200000|2022-08-16 07:00:00|241.98|239.18|242.45|239.65|243.24|240.44|241.97|239.17|0
1660633500000|2022-08-16 07:05:00|242.29|239.69|243.45|240.85|243.56|240.96|241.98|239.38|0
1660633800000|2022-08-16 07:10:00|243.56|240.96|243.13|240.53|243.56|240.96|242.92|240.32|0
1660634100000|2022-08-16 07:15:00|243.03|240.43|243.13|240.53|243.55|240.95|242.92|240.32|0
1660634400000|2022-08-16 07:20:00|243.02|240.42|242.71|240.11|243.23|240.63|242.18|239.58|0
1660634700000|2022-08-16 07:25:00|242.6|240|242.6|240|242.81|240.21|242.39|239.79|0
1660635000000|2022-08-16 07:30:00|242.49|239.89|241.65|239.05|242.6|240|241.6|239|0
1660635300000|2022-08-16 07:35:00|241.75|239.15|242.28|239.68|242.49|239.89|241.65|239.05|0
1660635600000|2022-08-16 07:40:00|242.38|239.78|243.01|240.41|243.22|240.62|242.38|239.78|0
1660635900000|2022-08-16 07:45:00|243.07|240.47|241.54|238.94|243.07|240.47|241.54|238.94|0
1660636200000|2022-08-16 07:50:00|241.64|239.04|241.12|238.52|241.64|239.04|240.91|238.31|0
1660636500000|2022-08-16 07:55:00|241.01|238.41|240.28|237.68|241.28|238.68|240.17|237.57|0
1660636800000|2022-08-16 08:00:00|240.17|237.57|240.43|237.83|240.69|238.09|239.96|237.36|0
1660637100000|2022-08-16 08:05:00|240.48|237.88|239.54|236.94|241.11|238.51|239.33|236.73|0
1660637400000|2022-08-16 08:10:00|239.33|236.73|239.54|236.94|239.75|237.15|239.02|236.42|0
1660637700000|2022-08-16 08:15:00|239.59|236.99|240.06|237.46|240.16|237.56|239.44|236.84|0
1660638000000|2022-08-16 08:20:00|240.16|237.56|239.64|237.04|240.37|237.77|239.64|237.04|0
1660638300000|2022-08-16 08:25:00|239.54|236.94|239.22|236.62|239.54|236.94|238.6|236|0
1660638600000|2022-08-16 08:30:00|239.01|236.41|239.12|236.52|239.64|237.04|239.01|236.41|0
1660638900000|2022-08-16 08:35:00|239.32|236.72|237.97|235.37|239.32|236.72|237.87|235.27|0
1660639200000|2022-08-16 08:40:00|238.07|235.47|238.59|235.99|238.8|236.2|237.71|235.11|0
1660639500000|2022-08-16 08:45:00|238.69|236.09|239.47|236.87|239.53|236.93|238.69|236.09|0
1660639800000|2022-08-16 08:50:00|239.52|236.92|239.31|236.71|239.52|236.92|238.69|236.09|0
1660640100000|2022-08-16 08:55:00|239.37|236.77|239.1|236.5|239.52|236.92|239.1|236.5|0
1660640400000|2022-08-16 09:00:00|239.05|236.45|240.3|237.7|240.35|237.75|238.85|236.25|0
1660640700000|2022-08-16 09:05:00|240.25|237.65|240.87|238.27|240.98|238.38|239.83|237.23|0
1660641000000|2022-08-16 09:10:00|240.98|238.38|241.19|238.59|241.4|238.8|240.77|238.17|0
1660641300000|2022-08-16 09:15:00|241.29|238.69|240.97|238.37|241.39|238.79|240.56|237.96|0
1660641600000|2022-08-16 09:20:00|241.08|238.48|241.08|238.48|241.29|238.69|240.66|238.06|0
1660641900000|2022-08-16 09:25:00|240.87|238.27|240.97|238.37|240.97|238.37|240.24|237.64|0
1660642200000|2022-08-16 09:30:00|240.86|238.26|241.91|239.31|242.12|239.52|240.76|238.16|0
1660642500000|2022-08-16 09:35:00|241.7|239.1|241.49|238.89|242.22|239.62|241.49|238.89|0
1660642800000|2022-08-16 09:40:00|241.54|238.94|241.38|238.78|242.01|239.41|241.17|238.57|0
1660643100000|2022-08-16 09:45:00|241.28|238.68|241.17|238.57|241.49|238.89|241.17|238.57|0
1660643400000|2022-08-16 09:50:00|241.22|238.62|240.96|238.36|241.48|238.88|240.8|238.2|0
1660643700000|2022-08-16 09:55:00|240.85|238.25|240.64|238.04|241.17|238.57|240.64|238.04|0
1660644000000|2022-08-16 10:00:00|240.75|238.15|240.85|238.25|241.43|238.83|240.74|238.14|0
1660644300000|2022-08-16 10:05:00|240.74|238.14|241.27|238.67|241.27|238.67|240.64|238.04|0
1660644600000|2022-08-16 10:10:00|241.37|238.77|242|239.4|242.21|239.61|241.11|238.51|0
1660644900000|2022-08-16 10:15:00|242.1|239.5|241.89|239.29|242.52|239.92|241.47|238.87|0
1660645200000|2022-08-16 10:20:00|241.58|238.98|240.94|238.34|241.68|239.08|240.84|238.24|0
1660645500000|2022-08-16 10:25:00|240.84|238.24|241.68|239.08|241.68|239.08|240.73|238.13|0
1660645800000|2022-08-16 10:30:00|241.57|238.97|241.57|238.97|241.89|239.29|241.25|238.65|0
1660646100000|2022-08-16 10:35:00|241.62|239.02|241.88|239.28|242.3|239.7|241.57|238.97|0
1660646400000|2022-08-16 10:40:00|241.83|239.23|241.98|239.38|242.72|240.12|241.78|239.18|0
1660646700000|2022-08-16 10:45:00|242.19|239.59|242.19|239.59|242.3|239.7|241.77|239.17|0
1660647000000|2022-08-16 10:50:00|242.09|239.49|241.66|239.06|242.25|239.65|241.61|239.01|0
1660647300000|2022-08-16 10:55:00|241.72|239.12|241.82|239.22|241.98|239.38|241.35|238.75|0
1660647600000|2022-08-16 11:00:00|241.87|239.27|240.93|238.33|242.5|239.9|240.82|238.22|0
1660647900000|2022-08-16 11:05:00|241.03|238.43|240.19|237.59|241.09|238.49|240.09|237.49|0
1660648200000|2022-08-16 11:10:00|240.3|237.7|240.09|237.49|240.3|237.7|239.77|237.17|0
1660648500000|2022-08-16 11:15:00|240.19|237.59|239.98|237.38|240.29|237.69|239.93|237.33|0
1660648800000|2022-08-16 11:20:00|240.03|237.43|239.87|237.27|240.03|237.43|239.56|236.96|0
1660649100000|2022-08-16 11:25:00|240.18|237.58|239.14|236.54|240.18|237.58|239.09|236.49|0
1660649400000|2022-08-16 11:30:00|239.09|236.49|239.03|236.43|239.51|236.91|238.93|236.33|0
1660649700000|2022-08-16 11:35:00|239.14|236.54|238.82|236.22|239.14|236.54|238.62|236.02|0
1660650000000|2022-08-16 11:40:00|239.03|236.43|239.19|236.59|239.76|237.16|239.03|236.43|0
1660650300000|2022-08-16 11:45:00|239.24|236.64|239.55|236.95|239.55|236.95|239.13|236.53|0
1660650600000|2022-08-16 11:50:00|239.44|236.84|239.08|236.48|239.65|237.05|239.02|236.42|0
1660650900000|2022-08-16 11:55:00|239.02|236.42|239.23|236.63|239.34|236.74|238.92|236.32|0
1660651200000|2022-08-16 12:00:00|239.33|236.73|239.65|237.05|240.01|237.41|239.23|236.63|0
1660651500000|2022-08-16 12:05:00|239.64|237.04|239.54|236.94|239.85|237.25|239.54|236.94|0
1660651800000|2022-08-16 12:10:00|239.33|236.73|238.7|236.1|239.43|236.83|238.29|235.69|0
1660652100000|2022-08-16 12:15:00|238.6|236|238.7|236.1|238.81|236.21|238.18|235.58|0
1660652400000|2022-08-16 12:20:00|238.8|236.2|239.53|236.93|239.64|237.04|238.7|236.1|0
1660652700000|2022-08-16 12:25:00|239.48|236.88|239.43|236.83|239.84|237.24|239.43|236.83|0
1660653000000|2022-08-16 12:30:00|239.38|236.78|240.68|238.08|241.31|238.71|239.22|236.62|0
1660653300000|2022-08-16 12:35:00|240.73|238.13|240.99|238.39|240.99|238.39|240.36|237.76|0
1660653600000|2022-08-16 12:40:00|240.94|238.34|241.09|238.49|241.62|239.02|240.78|238.18|0
1660653900000|2022-08-16 12:45:00|241.2|238.6|243.33|240.73|243.33|240.73|241.09|238.49|0
1660654200000|2022-08-16 12:50:00|243.43|240.83|243.24|240.64|244.14|241.54|242.4|239.8|0
1660654500000|2022-08-16 12:55:00|243.4|240.8|242.55|239.95|243.5|240.9|242.45|239.85|0
1660654800000|2022-08-16 13:00:00|242.45|239.85|242.13|239.53|242.87|240.27|242.02|239.42|0
1660655100000|2022-08-16 13:05:00|242.02|239.42|241.92|239.32|242.76|240.16|241.92|239.32|0
1660655400000|2022-08-16 13:10:00|242.13|239.53|242.18|239.58|242.86|240.26|242.02|239.42|0
1660655700000|2022-08-16 13:15:00|242.13|239.53|242.44|239.84|242.96|240.36|241.81|239.21|0
1660656000000|2022-08-16 13:20:00|242.54|239.94|243.07|240.47|243.38|240.78|242.39|239.79|0
1660656300000|2022-08-16 13:25:00|243.17|240.57|243.06|240.46|243.38|240.78|242.54|239.94|0
1660656600000|2022-08-16 13:30:00|242.96|240.36|240.02|237.42|242.96|240.36|239.09|236.49|0
1660656900000|2022-08-16 13:35:00|239.97|237.37|239.6|237|240.75|238.15|238.36|235.76|0
1660657200000|2022-08-16 13:40:00|239.71|237.11|240.75|238.15|240.85|238.25|239.19|236.59|0
1660657500000|2022-08-16 13:45:00|240.54|237.94|241.79|239.19|241.9|239.3|239.5|236.9|0
1660657800000|2022-08-16 13:50:00|242|239.4|241.06|238.46|242.63|240.03|240.64|238.04|0
1660658100000|2022-08-16 13:55:00|241.16|238.56|239.8|237.2|241.27|238.67|238.97|236.37|0
1660658400000|2022-08-16 14:00:00|240.01|237.41|241.89|239.29|243.79|241.19|239.86|237.26|0
1660658700000|2022-08-16 14:05:00|242|239.4|241.58|238.98|242.52|239.92|240.84|238.24|0
1660659000000|2022-08-16 14:10:00|241.68|239.08|242.03|239.43|242.03|239.43|239.8|237.2|0
1660659300000|2022-08-16 14:15:00|242.13|239.53|241.5|238.9|243.81|241.21|239.79|237.19|0
1660659600000|2022-08-16 14:20:00|241.61|239.01|240.87|238.27|241.92|239.32|240.25|237.65|0
1660659900000|2022-08-16 14:25:00|240.98|238.38|242.65|240.05|243.07|240.47|240.98|238.38|0
1660660200000|2022-08-16 14:30:00|242.76|240.16|246.03|243.43|246.35|243.75|242.76|240.16|0
1660660500000|2022-08-16 14:35:00|246.14|243.54|246.4|243.8|246.63|244.03|244.31|241.71|0
1660660800000|2022-08-16 14:40:00|246.3|243.7|243.87|241.27|246.72|244.12|243.76|241.16|0
1660661100000|2022-08-16 14:45:00|243.97|241.37|243.23|240.63|244.6|242|243.02|240.42|0
1660661400000|2022-08-16 14:50:00|243.34|240.74|243.33|240.73|243.65|241.05|242.39|239.79|0
1660661700000|2022-08-16 14:55:00|243.23|240.63|244.6|242|245.12|242.52|243.02|240.42|0
1660662000000|2022-08-16 15:00:00|244.7|242.1|244.59|241.99|244.81|242.21|243.02|240.42|0
1660662300000|2022-08-16 15:05:00|244.7|242.1|243.64|241.04|244.7|242.1|242.49|239.89|0
1660662600000|2022-08-16 15:10:00|243.54|240.94|239.88|237.28|243.54|240.94|239.77|237.17|0
1660662900000|2022-08-16 15:15:00|239.77|237.17|237.65|235.05|240.96|238.36|237.65|235.05|0
1660663200000|2022-08-16 15:20:00|237.54|234.94|238.99|236.39|239.09|236.49|237.54|234.94|0
1660663500000|2022-08-16 15:25:00|239.09|236.49|237.64|235.04|239.3|236.7|237.23|234.63|0
1660663800000|2022-08-16 15:30:00|237.75|235.15|236.92|234.32|238.16|235.56|235.58|232.98|0
1660664100000|2022-08-16 15:35:00|237.02|234.42|236.2|233.6|237.23|234.63|235.99|233.39|0
1660664400000|2022-08-16 15:40:00|235.99|233.39|236.09|233.49|236.91|234.31|235.88|233.28|0
1660664700000|2022-08-16 15:45:00|236.14|233.54|235.99|233.39|236.6|234|234.86|232.26|0
1660665000000|2022-08-16 15:50:00|235.89|233.29|234.25|231.65|236.09|233.49|234.25|231.65|0
1660665300000|2022-08-16 15:55:00|234.35|231.75|233.84|231.24|234.86|232.26|233.13|230.53|0
1660665600000|2022-08-16 16:00:00|233.94|231.34|234.55|231.95|234.65|232.05|233.74|231.14|0
1660665900000|2022-08-16 16:05:00|234.35|231.75|234.86|232.26|234.96|232.36|233.94|231.34|0
1660666200000|2022-08-16 16:10:00|234.75|232.15|233.63|231.03|234.75|232.15|233.53|230.93|0
1660666500000|2022-08-16 16:15:00|233.73|231.13|232.71|230.11|233.73|231.13|232.51|229.91|0
1660666800000|2022-08-16 16:20:00|232.92|230.32|233.32|230.72|234.03|231.43|232.92|230.32|0
1660667100000|2022-08-16 16:25:00|233.42|230.82|234.54|231.94|234.64|232.04|233.32|230.72|0
1660667400000|2022-08-16 16:30:00|234.64|232.04|234.13|231.53|234.74|232.14|233.52|230.92|0
1660667700000|2022-08-16 16:35:00|234.03|231.43|234.33|231.73|234.33|231.73|233.62|231.02|0
1660668000000|2022-08-16 16:40:00|234.43|231.83|235.66|233.06|235.86|233.26|234.13|231.53|0
1660668300000|2022-08-16 16:45:00|235.76|233.16|235.55|232.95|235.96|233.36|235.25|232.65|0
1660668600000|2022-08-16 16:50:00|235.45|232.85|235.19|232.59|236.06|233.46|234.63|232.03|0
1660668900000|2022-08-16 16:55:00|235.14|232.54|234.93|232.33|235.35|232.75|234.63|232.03|0
1660669200000|2022-08-16 17:00:00|234.83|232.23|234.52|231.92|235.44|232.84|234.52|231.92|0
1660669500000|2022-08-16 17:05:00|234.63|232.03|233.1|230.5|234.73|232.13|233.1|230.5|0
1660669800000|2022-08-16 17:10:00|233.2|230.6|233.2|230.6|233.5|230.9|232.79|230.19|0
1660670100000|2022-08-16 17:15:00|233.3|230.7|233.19|230.59|233.3|230.7|232.59|229.99|0
1660670400000|2022-08-16 17:20:00|233.29|230.69|232.38|229.78|233.5|230.9|232.28|229.68|0
1660670700000|2022-08-16 17:25:00|232.28|229.68|232.88|230.28|232.99|230.39|232.18|229.58|0
1660671000000|2022-08-16 17:30:00|232.78|230.18|232.37|229.77|233.19|230.59|232.37|229.77|0
1660671300000|2022-08-16 17:35:00|232.48|229.88|230.86|228.26|232.58|229.98|230.65|228.05|0
1660671600000|2022-08-16 17:40:00|230.76|228.16|231.16|228.56|231.36|228.76|230.76|228.16|0
1660671900000|2022-08-16 17:45:00|231.06|228.46|230.75|228.15|231.16|228.56|230.7|228.1|0
1660672200000|2022-08-16 17:50:00|230.85|228.25|230.35|227.75|230.95|228.35|230.04|227.44|0
1660672500000|2022-08-16 17:55:00|230.45|227.85|230.14|227.54|230.85|228.25|229.74|227.14|0
1660672800000|2022-08-16 18:00:00|230.24|227.64|229.84|227.24|230.64|228.04|229.04|226.44|0
1660673100000|2022-08-16 18:05:00|229.74|227.14|228.13|225.53|229.74|227.14|228.13|225.53|0
1660673400000|2022-08-16 18:10:00|228.23|225.63|228.03|225.43|228.23|225.63|227.23|224.63|0
1660673700000|2022-08-16 18:15:00|227.93|225.33|229.46|226.86|229.8|227.2|227.43|224.83|0
1660674000000|2022-08-16 18:20:00|229.36|226.76|229.96|227.36|230.16|227.56|229.06|226.46|0
1660674300000|2022-08-16 18:25:00|229.86|227.26|230.75|228.15|231.46|228.86|229.76|227.16|0
1660674600000|2022-08-16 18:30:00|230.86|228.26|233.07|230.47|233.07|230.47|230.75|228.15|0
1660674900000|2022-08-16 18:35:00|233.27|230.67|237.44|234.84|237.65|235.05|232.97|230.37|0
1660675200000|2022-08-16 18:40:00|237.24|234.64|238.88|236.28|239.6|237|237.03|234.43|0
1660675500000|2022-08-16 18:45:00|239.14|236.54|242.03|238.91|243.6|240.48|239.09|236.49|0
1660675800000|2022-08-16 18:50:00|242.14|239.02|241.07|237.95|243.53|240.41|238.59|235.47|0
1660676100000|2022-08-16 18:55:00|241.17|238.05|238.79|235.67|241.17|238.05|238.38|235.26|0
1660676400000|2022-08-16 19:00:00|239.1|235.98|241.48|238.36|241.69|238.57|239.1|235.98|0
1660676700000|2022-08-16 19:05:00|241.38|238.26|239.82|236.7|241.48|238.36|238.89|235.77|0
1660677000000|2022-08-16 19:10:00|240.13|237.01|239.71|236.59|240.85|237.73|239.61|236.49|0
1660677300000|2022-08-16 19:15:00|239.82|236.7|238.88|235.76|240.75|237.63|238.88|235.76|0
1660677600000|2022-08-16 19:20:00|238.99|235.87|237.85|234.73|239.81|236.69|237.75|234.63|0
1660677900000|2022-08-16 19:25:00|237.75|234.63|237.13|234.01|238.16|235.04|236.62|233.5|0
1660678200000|2022-08-16 19:30:00|237.03|233.91|236|232.88|237.23|234.11|235.69|232.57|0
1660678500000|2022-08-16 19:35:00|235.9|232.78|236.25|233.65|236.72|233.7|235.53|232.47|0
1660678800000|2022-08-16 19:40:00|236.15|233.55|234.72|232.12|237.72|235.12|234.28|231.68|0
1660679100000|2022-08-16 19:45:00|234.83|232.23|232.38|229.78|234.83|232.23|231.97|229.37|0
1660679400000|2022-08-16 19:50:00|232.07|229.47|233.7|231.1|233.9|231.3|231.97|229.37|0
1660679700000|2022-08-16 19:55:00|233.8|231.2|234.82|232.22|235.33|232.73|233.8|231.2|0
1660680000000|2022-08-16 20:00:00|234.92|232.32|235.84|233.24|236.15|233.55|234.92|232.32|0
1660680300000|2022-08-16 20:05:00|235.95|233.35|235.94|233.34|235.95|233.35|235.53|232.93|0
1660680600000|2022-08-16 20:10:00|235.84|233.24|236.35|233.75|236.35|233.75|235.63|233.03|0
1660680900000|2022-08-16 20:15:00|236.56|233.76|236.24|233.44|236.81|234.01|236.14|233.34|0
1660681200000|2022-08-16 20:20:00|236.14|233.34|236.14|233.34|236.24|233.44|236.04|233.24|0
1660681500000|2022-08-16 20:25:00|236.24|233.44|236.45|233.65|236.45|233.65|236.14|233.34|0
1660681800000|2022-08-16 20:30:00|236.34|233.54|235.83|233.03|236.34|233.54|235.83|233.03|0
1660682100000|2022-08-16 20:35:00|235.72|232.92|235.11|232.31|235.72|232.92|235|232.2|0
1660682400000|2022-08-16 20:40:00|235|232.2|235|232.2|235.11|232.31|235|232.2|0
1660682700000|2022-08-16 20:45:00|234.9|232.1|234.49|231.69|234.9|232.1|234.39|231.59|0
1660683000000|2022-08-16 20:50:00|234.44|231.64|233.57|230.77|234.44|231.64|233.57|230.77|0
1660683300000|2022-08-16 20:55:00|233.47|230.67|233.59|230.79|233.62|230.82|233.47|230.67|0
1660683600000|2022-08-16 21:00:00|233.73|230.93|233.68|230.88|233.77|230.97|233.68|230.88|0
1660683900000|2022-08-16 21:05:00|233.69|230.89|233.77|230.97|233.78|230.98|233.69|230.89|0
1660684200000|2022-08-16 21:10:00|233.75|230.95|233.79|230.99|233.8|231|233.74|230.94|0
1660684500000|2022-08-16 21:15:00|233.82|231.02|234.05|231.25|234.14|231.34|233.82|231.02|0
1660684800000|2022-08-16 21:20:00|233.99|231.19|234|231.2|234|231.2|233.94|231.14|0
1660685100000|2022-08-16 21:25:00|233.94|231.14|233.85|231.05|233.94|231.14|233.84|231.04|0
1660685400000|2022-08-16 21:30:00|233.84|231.04|233.85|231.05|233.85|231.05|233.84|231.04|0
1660685700000|2022-08-16 21:35:00|233.73|230.93|233.89|231.09|233.96|231.16|233.73|230.93|0
1660686000000|2022-08-16 21:40:00|233.88|231.08|233.76|230.96|233.9|231.1|233.75|230.95|0
1660686300000|2022-08-16 21:45:00|233.81|231.01|233.75|230.95|233.81|231.01|233.71|230.91|0
1660686600000|2022-08-16 21:50:00|233.78|230.98|233.78|230.98|233.78|230.98|233.75|230.95|0
1660686900000|2022-08-16 21:55:00|233.76|230.96|233.79|230.99|233.79|230.99|233.75|230.95|0
1660687200000|2022-08-16 22:00:00|234|231.2|235.17|232.37|235.22|232.42|234|231.2|0
1660687500000|2022-08-16 22:05:00|235.07|232.27|235.37|232.57|235.58|232.78|234.97|232.17|0
1660687800000|2022-08-16 22:10:00|235.32|232.52|234.96|232.16|235.37|232.57|234.96|232.16|0
1660688100000|2022-08-16 22:15:00|235.06|232.26|235.47|232.67|235.63|232.83|235.06|232.26|0
1660688400000|2022-08-16 22:20:00|235.37|232.57|235.21|232.41|235.37|232.57|234.85|232.05|0
1660688700000|2022-08-16 22:25:00|235.26|232.46|235.06|232.26|235.47|232.67|235.06|232.26|0
1660689000000|2022-08-16 22:30:00|234.91|232.11|235.21|232.41|235.26|232.46|234.91|232.11|0
1660689300000|2022-08-16 22:35:00|235.26|232.46|235.05|232.25|235.57|232.77|235.05|232.25|0
1660689600000|2022-08-16 22:40:00|234.85|232.05|234.85|232.05|235.15|232.35|234.64|231.84|0
1660689900000|2022-08-16 22:45:00|234.9|232.1|235.36|232.56|235.41|232.61|234.9|232.1|0
1660690200000|2022-08-16 22:50:00|235.35|232.55|234.94|232.14|235.35|232.55|234.94|232.14|0
1660690500000|2022-08-16 22:55:00|235.04|232.24|235.2|232.4|235.2|232.4|235.04|232.24|0
1660690800000|2022-08-16 23:00:00|235.25|232.45|235.25|232.45|235.35|232.55|234.99|232.19|0
1660691100000|2022-08-16 23:05:00|235.35|232.55|235.55|232.75|235.86|233.06|235.35|232.55|0
1660691400000|2022-08-16 23:10:00|235.45|232.65|235.34|232.54|235.45|232.65|235.24|232.44|0
1660691700000|2022-08-16 23:15:00|235.45|232.65|235.75|232.95|235.75|232.95|235.14|232.34|0
1660692000000|2022-08-16 23:20:00|235.55|232.75|235.75|232.95|235.96|233.16|235.44|232.64|0
1660692300000|2022-08-16 23:25:00|235.8|233|236.06|233.26|236.06|233.26|235.75|232.95|0
1660692600000|2022-08-16 23:30:00|235.95|233.15|236.05|233.25|236.16|233.36|235.85|233.05|0
1660692900000|2022-08-16 23:35:00|236.16|233.36|235.85|233.05|236.16|233.36|235.74|232.94|0
1660693200000|2022-08-16 23:40:00|235.74|232.94|235.95|233.15|236.05|233.25|235.74|232.94|0
1660693500000|2022-08-16 23:45:00|235.84|233.04|235.43|232.63|235.95|233.15|235.23|232.43|0
1660693800000|2022-08-16 23:50:00|235.38|232.58|234.71|231.91|235.63|232.83|234.71|231.91|0
1660694100000|2022-08-16 23:55:00|234.61|231.81|234.71|231.91|234.71|231.91|234.1|231.3|0
1660694400000|2022-08-17 00:00:00|234.61|231.81|235.12|232.32|235.53|232.73|234.2|231.4|0
1660694700000|2022-08-17 00:05:00|235.01|232.21|234.3|231.5|235.01|232.21|234.3|231.5|0
1660695000000|2022-08-17 00:10:00|234.35|231.55|233.37|230.57|234.4|231.6|233.27|230.47|0
1660695300000|2022-08-17 00:15:00|233.27|230.47|232.76|229.96|233.37|230.57|232.66|229.86|0
1660695600000|2022-08-17 00:20:00|232.66|229.86|234.12|231.32|234.42|231.62|232.56|229.76|0
1660695900000|2022-08-17 00:25:00|234.22|231.42|235.29|232.49|235.34|232.54|234.22|231.42|0
1660696200000|2022-08-17 00:30:00|235.24|232.44|234.72|231.92|235.55|232.75|234.52|231.72|0
1660696500000|2022-08-17 00:35:00|234.62|231.82|235.34|232.54|235.44|232.64|234.62|231.82|0
1660696800000|2022-08-17 00:40:00|235.23|232.43|235.74|232.94|235.74|232.94|235.23|232.43|0
1660697100000|2022-08-17 00:45:00|235.69|232.89|235.13|232.33|235.85|233.05|235.08|232.28|0
1660697400000|2022-08-17 00:50:00|235.02|232.22|235.12|232.32|235.23|232.43|235.02|232.22|0
1660697700000|2022-08-17 00:55:00|235.02|232.22|234.92|232.12|235.12|232.32|234.71|231.91|0
1660698000000|2022-08-17 01:00:00|234.97|232.17|235.84|233.04|236.14|233.34|234.92|232.12|0
1660698300000|2022-08-17 01:05:00|235.89|233.09|235.83|233.03|236.04|233.24|235.73|232.93|0
1660698600000|2022-08-17 01:10:00|235.89|233.09|235.32|232.52|235.89|233.09|235.12|232.32|0
1660698900000|2022-08-17 01:15:00|235.22|232.42|235.42|232.62|235.63|232.83|235.01|232.21|0
1660699200000|2022-08-17 01:20:00|235.47|232.67|235.52|232.72|235.62|232.82|235.32|232.52|0
1660699500000|2022-08-17 01:25:00|235.42|232.62|235.59|232.79|235.96|233.16|235.29|232.49|0
1660699800000|2022-08-17 01:30:00|235.49|232.69|235.28|232.48|235.7|232.9|235.08|232.28|0
1660700100000|2022-08-17 01:35:00|235.24|232.44|236.1|233.3|236.31|233.51|235.18|232.38|0
1660700400000|2022-08-17 01:40:00|236.2|233.4|235.97|233.17|236.2|233.4|235.69|232.89|0
1660700700000|2022-08-17 01:45:00|235.87|233.07|235.74|232.94|236.15|233.35|235.53|232.73|0
1660701000000|2022-08-17 01:50:00|235.63|232.83|234.91|232.11|235.74|232.94|234.91|232.11|0
1660701300000|2022-08-17 01:55:00|234.81|232.01|234.71|231.91|235.22|232.42|234.5|231.7|0
1660701600000|2022-08-17 02:00:00|234.61|231.81|234.91|232.11|235.12|232.32|234.56|231.76|0
1660701900000|2022-08-17 02:05:00|234.96|232.16|235.11|232.31|235.42|232.62|234.76|231.96|0
1660702200000|2022-08-17 02:10:00|235.21|232.41|235.42|232.62|235.62|232.82|235.01|232.21|0
1660702500000|2022-08-17 02:15:00|235.47|232.67|235.06|232.26|235.52|232.72|235.01|232.21|0
1660702800000|2022-08-17 02:20:00|235.11|232.31|235.31|232.51|235.31|232.51|234.85|232.05|0
1660703100000|2022-08-17 02:25:00|235.41|232.61|235.1|232.3|235.51|232.71|235|232.2|0
1660703400000|2022-08-17 02:30:00|235|232.2|234.28|231.48|235.05|232.25|234.28|231.48|0
1660703700000|2022-08-17 02:35:00|234.39|231.59|235.1|232.3|235.2|232.4|234.08|231.28|0
1660704000000|2022-08-17 02:40:00|235|232.2|235.2|232.4|235.2|232.4|234.48|231.68|0
1660704300000|2022-08-17 02:45:00|235.1|232.3|234.89|232.09|235.2|232.4|234.89|232.09|0
1660704600000|2022-08-17 02:50:00|234.99|232.19|234.99|232.19|235.3|232.5|234.99|232.19|0
1660704900000|2022-08-17 02:55:00|235.09|232.29|235.09|232.29|235.19|232.39|234.94|232.14|0
1660705200000|2022-08-17 03:00:00|235.04|232.24|235.19|232.39|235.19|232.39|234.78|231.98|0
1660705500000|2022-08-17 03:05:00|235.14|232.34|234.88|232.08|235.19|232.39|234.88|232.08|0
1660705800000|2022-08-17 03:10:00|234.78|231.98|234.67|231.87|235.04|232.24|234.67|231.87|0
1660706100000|2022-08-17 03:15:00|234.78|231.98|235.08|232.28|235.08|232.28|234.67|231.87|0
1660706400000|2022-08-17 03:20:00|234.98|232.18|235.13|232.33|235.13|232.33|234.77|231.97|0
1660706700000|2022-08-17 03:25:00|235.08|232.28|234.77|231.97|235.18|232.38|234.67|231.87|0
1660707000000|2022-08-17 03:30:00|234.72|231.92|235.07|232.27|235.18|232.38|234.72|231.92|0
1660707300000|2022-08-17 03:35:00|235.18|232.38|235.07|232.27|235.48|232.68|235.07|232.27|0
1660707600000|2022-08-17 03:40:00|234.97|232.17|235.07|232.27|235.17|232.37|234.97|232.17|0
1660707900000|2022-08-17 03:45:00|235.12|232.32|235.17|232.37|235.27|232.47|235.07|232.27|0
1660708200000|2022-08-17 03:50:00|235.27|232.47|234.86|232.06|235.27|232.47|234.86|232.06|0
1660708500000|2022-08-17 03:55:00|234.76|231.96|234.76|231.96|235.06|232.26|234.76|231.96|0
1660708800000|2022-08-17 04:00:00|234.65|231.85|234.34|231.54|234.65|231.85|234.34|231.54|0
1660709100000|2022-08-17 04:05:00|234.4|231.6|234.19|231.39|234.45|231.65|233.98|231.18|0
1660709400000|2022-08-17 04:10:00|234.08|231.28|234.08|231.28|234.14|231.34|233.98|231.18|0
1660709700000|2022-08-17 04:15:00|234.13|231.33|234.18|231.38|234.18|231.38|234.08|231.28|0
1660710000000|2022-08-17 04:20:00|234.28|231.48|234.18|231.38|234.39|231.59|234.18|231.38|0
1660710300000|2022-08-17 04:25:00|234.08|231.28|233.87|231.07|234.08|231.28|233.87|231.07|0
1660710600000|2022-08-17 04:30:00|233.77|230.97|233.46|230.66|233.77|230.97|233.46|230.66|0
1660710900000|2022-08-17 04:35:00|233.51|230.71|233.56|230.76|233.56|230.76|233.26|230.46|0
1660711200000|2022-08-17 04:40:00|233.51|230.71|233.05|230.25|233.51|230.71|233.05|230.25|0
1660711500000|2022-08-17 04:45:00|233.1|230.3|233.35|230.55|233.35|230.55|233.1|230.3|0
1660711800000|2022-08-17 04:50:00|233.3|230.5|233.25|230.45|233.35|230.55|233.2|230.4|0
1660712100000|2022-08-17 04:55:00|233.2|230.4|233.14|230.34|233.2|230.4|232.94|230.14|0
1660712400000|2022-08-17 05:00:00|232.94|230.14|232.23|229.43|232.94|230.14|232.23|229.43|0
1660712700000|2022-08-17 05:05:00|232.12|229.32|232.63|229.83|232.73|229.93|232.12|229.32|0
1660713000000|2022-08-17 05:10:00|232.58|229.78|232.32|229.52|232.58|229.78|232.12|229.32|0
1660713300000|2022-08-17 05:15:00|232.42|229.62|232.22|229.42|232.53|229.73|232.22|229.42|0
1660713600000|2022-08-17 05:20:00|232.27|229.47|232.42|229.62|232.42|229.62|232.01|229.21|0
1660713900000|2022-08-17 05:25:00|232.37|229.57|232.72|229.92|232.82|230.02|232.22|229.42|0
1660714200000|2022-08-17 05:30:00|232.67|229.87|232.52|229.72|232.93|230.13|232.52|229.72|0
1660714500000|2022-08-17 05:35:00|232.62|229.82|232.82|230.02|232.82|230.02|232.31|229.51|0
1660714800000|2022-08-17 05:40:00|232.77|229.97|232.92|230.12|233.02|230.22|232.72|229.92|0
1660715100000|2022-08-17 05:45:00|233.02|230.22|233.12|230.32|233.53|230.73|232.82|230.02|0
1660715400000|2022-08-17 05:50:00|233.22|230.42|232.76|229.96|233.27|230.47|232.71|229.91|0
1660715700000|2022-08-17 05:55:00|232.71|229.91|231.69|228.89|232.71|229.91|231.49|228.69|0
1660716000000|2022-08-17 06:00:00|231.79|228.99|232.4|229.6|232.5|229.7|231.69|228.89|0
1660716300000|2022-08-17 06:05:00|232.3|229.5|233.42|230.62|233.42|230.62|232.3|229.5|0
1660716600000|2022-08-17 06:10:00|233.31|230.51|233.92|231.12|234.23|231.43|233.27|230.47|0
1660716900000|2022-08-17 06:15:00|234.03|231.23|234.64|231.84|234.95|232.15|233.72|230.92|0
1660717200000|2022-08-17 06:20:00|234.74|231.94|234.43|231.63|234.74|231.94|234.33|231.53|0
1660717500000|2022-08-17 06:25:00|234.38|231.58|234.22|231.42|234.43|231.63|233.71|230.91|0
1660717800000|2022-08-17 06:30:00|234.12|231.32|234.63|231.83|234.73|231.93|234.02|231.22|0
1660718100000|2022-08-17 06:35:00|234.53|231.73|235.65|232.85|235.71|232.91|234.53|231.73|0
1660718400000|2022-08-17 06:40:00|235.55|232.75|235.09|232.29|235.76|232.96|235.04|232.24|0
1660718700000|2022-08-17 06:45:00|235.14|232.34|235.55|232.75|235.75|232.95|235.04|232.24|0
1660719000000|2022-08-17 06:50:00|235.44|232.64|235.34|232.54|235.55|232.75|235.03|232.23|0
1660719300000|2022-08-17 06:55:00|235.29|232.49|235.54|232.74|235.54|232.74|235.24|232.44|0
1660719600000|2022-08-17 07:00:00|235.39|232.59|236|233.2|236.06|233.26|235.13|232.33|0
1660719900000|2022-08-17 07:05:00|235.85|233.25|236.16|233.56|236.78|234.18|235.85|233.25|0
1660720200000|2022-08-17 07:10:00|236.36|233.76|236.67|234.07|236.88|234.28|236.16|233.56|0
1660720500000|2022-08-17 07:15:00|236.88|234.28|237.18|234.58|237.18|234.58|236.36|233.76|0
1660720800000|2022-08-17 07:20:00|237.29|234.69|236.36|233.76|237.29|234.69|236|233.4|0
1660721100000|2022-08-17 07:25:00|236.25|233.65|235.28|232.68|236.77|234.17|235.28|232.68|0
1660721400000|2022-08-17 07:30:00|235.22|232.62|236.25|233.65|236.46|233.86|235.22|232.62|0
1660721700000|2022-08-17 07:35:00|236.15|233.55|237.07|234.47|237.07|234.47|235.73|233.13|0
1660722000000|2022-08-17 07:40:00|237.28|234.68|238|235.4|238.1|235.5|237.17|234.57|0
1660722300000|2022-08-17 07:45:00|238.1|235.5|238.41|235.81|238.52|235.92|237.33|234.73|0
1660722600000|2022-08-17 07:50:00|238.31|235.71|238.31|235.71|238.51|235.91|237.68|235.08|0
1660722900000|2022-08-17 07:55:00|238.41|235.81|238.41|235.81|238.51|235.91|237.99|235.39|0
1660723200000|2022-08-17 08:00:00|238.51|235.91|239.03|236.43|239.96|237.36|238.51|235.91|0
1660723500000|2022-08-17 08:05:00|239.13|236.53|239.23|236.63|239.65|237.05|238.87|236.27|0
1660723800000|2022-08-17 08:10:00|239.29|236.69|238.09|235.49|239.96|237.36|237.99|235.39|0
1660724100000|2022-08-17 08:15:00|238.3|235.7|239.23|236.63|239.23|236.63|237.99|235.39|0
1660724400000|2022-08-17 08:20:00|239.12|236.52|238.6|236|239.75|237.15|238.6|236|0
1660724700000|2022-08-17 08:25:00|238.71|236.11|239.95|237.35|239.95|237.35|238.71|236.11|0
1660725000000|2022-08-17 08:30:00|240.16|237.56|240.16|237.56|240.26|237.66|239.85|237.25|0
1660725300000|2022-08-17 08:35:00|240.05|237.45|240.36|237.76|240.89|238.29|240.05|237.45|0
1660725600000|2022-08-17 08:40:00|240.26|237.66|240.57|237.97|240.67|238.07|239.84|237.24|0
1660725900000|2022-08-17 08:45:00|240.47|237.87|241.3|238.7|241.3|238.7|240.15|237.55|0
1660726200000|2022-08-17 08:50:00|241.19|238.59|240.36|237.76|241.19|238.59|240.25|237.65|0
1660726500000|2022-08-17 08:55:00|240.25|237.65|241.09|238.49|241.3|238.7|240.25|237.65|0
1660726800000|2022-08-17 09:00:00|241.24|238.64|240.56|237.96|241.29|238.69|240.14|237.54|0
1660727100000|2022-08-17 09:05:00|240.35|237.75|240.4|237.8|240.56|237.96|239.93|237.33|0
1660727400000|2022-08-17 09:10:00|240.45|237.85|240.87|238.27|240.97|238.37|240.35|237.75|0
1660727700000|2022-08-17 09:15:00|240.82|238.22|241.18|238.58|241.29|238.69|240.76|238.16|0
1660728000000|2022-08-17 09:20:00|241.29|238.69|241.07|238.47|241.39|238.79|240.87|238.27|0
1660728300000|2022-08-17 09:25:00|240.97|238.37|240.34|237.74|241.07|238.47|240.08|237.48|0
1660728600000|2022-08-17 09:30:00|240.45|237.85|241.49|238.89|241.7|239.1|240.24|237.64|0
1660728900000|2022-08-17 09:35:00|241.54|238.94|241.38|238.78|241.91|239.31|241.07|238.47|0
1660729200000|2022-08-17 09:40:00|241.49|238.89|241.69|239.09|241.8|239.2|240.86|238.26|0
1660729500000|2022-08-17 09:45:00|241.8|239.2|242.63|240.03|242.63|240.03|241.59|238.99|0
1660729800000|2022-08-17 09:50:00|242.74|240.14|243.58|240.98|243.9|241.3|242.63|240.03|0
1660730100000|2022-08-17 09:55:00|243.68|241.08|243.37|240.77|244|241.4|243.26|240.66|0
1660730400000|2022-08-17 10:00:00|243.58|240.98|243.2|240.6|244.21|241.61|240.68|238.08|0
1660730700000|2022-08-17 10:05:00|243.15|240.55|243.41|240.81|243.41|240.81|242.99|240.39|0
1660731000000|2022-08-17 10:10:00|243.47|240.87|243.83|241.23|244.04|241.44|243.2|240.6|0
1660731300000|2022-08-17 10:15:00|243.52|240.92|244.68|242.08|244.78|242.18|243.51|240.91|0
1660731600000|2022-08-17 10:20:00|244.57|241.97|244.89|242.29|244.89|242.29|244.04|241.44|0
1660731900000|2022-08-17 10:25:00|244.99|242.39|244.57|241.97|245.73|243.13|244.57|241.97|0
1660732200000|2022-08-17 10:30:00|244.62|242.02|244.56|241.96|246.69|244.09|244.46|241.86|0
1660732500000|2022-08-17 10:35:00|244.46|241.86|244.77|242.17|245.2|242.6|244.46|241.86|0
1660732800000|2022-08-17 10:40:00|244.83|242.23|246.04|243.44|246.47|243.87|244.83|242.23|0
1660733100000|2022-08-17 10:45:00|246.15|243.55|246.47|243.87|246.9|244.3|245.83|243.23|0
1660733400000|2022-08-17 10:50:00|246.36|243.76|246.25|243.65|246.47|243.87|246.04|243.44|0
1660733700000|2022-08-17 10:55:00|246.15|243.55|245.4|242.8|246.68|244.08|245.35|242.75|0
1660734000000|2022-08-17 11:00:00|245.19|242.59|245.93|243.33|246.25|243.65|244.71|242.11|0
1660734300000|2022-08-17 11:05:00|245.82|243.22|246.67|244.07|246.89|244.29|245.61|243.01|0
1660734600000|2022-08-17 11:10:00|246.62|244.02|247.1|244.5|247.1|244.5|246.03|243.43|0
1660734900000|2022-08-17 11:15:00|247.26|244.66|247.73|245.13|248.7|246.1|246.83|244.23|0
1660735200000|2022-08-17 11:20:00|247.84|245.24|247.04|244.44|248.16|245.56|246.67|244.07|0
1660735500000|2022-08-17 11:25:00|247.09|244.49|247.84|245.24|248.16|245.56|246.88|244.28|0
1660735800000|2022-08-17 11:30:00|247.94|245.34|247.94|245.34|249.44|246.84|247.83|245.23|0
1660736100000|2022-08-17 11:35:00|248.05|245.45|248.37|245.77|249.12|246.52|247.62|245.02|0
1660736400000|2022-08-17 11:40:00|248.42|245.82|248.69|246.09|249.01|246.41|248.15|245.55|0
1660736700000|2022-08-17 11:45:00|248.74|246.14|248.46|245.86|248.79|246.19|246.95|244.35|0
1660737000000|2022-08-17 11:50:00|248.35|245.75|247.92|245.32|248.78|246.18|247.92|245.32|0
1660737300000|2022-08-17 11:55:00|247.81|245.21|247.76|245.16|248.24|245.64|247.6|245|0
1660737600000|2022-08-17 12:00:00|247.7|245.1|246.95|244.35|247.76|245.16|246.53|243.93|0
1660737900000|2022-08-17 12:05:00|247.06|244.46|246.95|244.35|247.49|244.89|246.63|244.03|0
1660738200000|2022-08-17 12:10:00|246.84|244.24|247.16|244.56|247.59|244.99|246.1|243.5|0
1660738500000|2022-08-17 12:15:00|247.27|244.67|246.52|243.92|247.48|244.88|246.52|243.92|0
1660738800000|2022-08-17 12:20:00|246.41|243.81|248.01|245.41|248.33|245.73|246.31|243.71|0
1660739100000|2022-08-17 12:25:00|248.12|245.52|248.07|245.47|248.66|246.06|247.8|245.2|0
1660739400000|2022-08-17 12:30:00|250.05|247.45|249.14|246.54|250.59|247.99|247.26|244.66|0
1660739700000|2022-08-17 12:35:00|249.19|246.59|247.47|244.87|249.19|246.59|247.04|244.44|0
1660740000000|2022-08-17 12:40:00|247.36|244.76|247.47|244.87|247.9|245.3|246.51|243.91|0
1660740300000|2022-08-17 12:45:00|247.58|244.98|247.25|244.65|248.43|245.83|246.93|244.33|0
1660740600000|2022-08-17 12:50:00|247.36|244.76|250.51|247.91|250.51|247.91|246.5|243.9|0
1660740900000|2022-08-17 12:55:00|250.4|247.8|250.18|247.58|250.83|248.23|249.65|247.05|0
1660741200000|2022-08-17 13:00:00|250.13|247.53|250.5|247.9|251.37|248.77|249.7|247.1|0
1660741500000|2022-08-17 13:05:00|250.4|247.8|248.68|246.08|250.5|247.9|248.46|245.86|0
1660741800000|2022-08-17 13:10:00|248.57|245.97|249.96|247.36|250.61|248.01|248.52|245.92|0
1660742100000|2022-08-17 13:15:00|250.02|247.42|249.96|247.36|250.82|248.22|249.42|246.82|0
1660742400000|2022-08-17 13:20:00|249.85|247.25|248.67|246.07|250.02|247.42|248.56|245.96|0
1660742700000|2022-08-17 13:25:00|248.83|246.23|250.6|248|250.6|248|248.83|246.23|0
1660743000000|2022-08-17 13:30:00|250.17|247.57|246.19|243.59|250.28|247.68|245.44|242.84|0
1660743300000|2022-08-17 13:35:00|246.72|244.12|245.76|243.16|246.93|244.33|243|240.4|0
1660743600000|2022-08-17 13:40:00|245.86|243.26|247.36|244.76|248.75|246.15|245.86|243.26|0
1660743900000|2022-08-17 13:45:00|247.25|244.65|248.88|246.28|249.31|246.71|245.97|243.37|0
1660744200000|2022-08-17 13:50:00|248.99|246.39|248.03|245.43|250.59|247.99|247.39|244.79|0
1660744500000|2022-08-17 13:55:00|247.82|245.22|247.07|244.47|248.35|245.75|246.54|243.94|0
1660744800000|2022-08-17 14:00:00|247.12|244.52|247.28|244.68|248.98|246.38|247.07|244.47|0
1660745100000|2022-08-17 14:05:00|246.96|244.36|247.7|245.1|247.91|245.31|244.85|242.25|0
1660745400000|2022-08-17 14:10:00|247.91|245.31|250.15|247.55|250.69|248.09|247.06|244.46|0
1660745700000|2022-08-17 14:15:00|250.26|247.66|249.08|246.48|251.44|248.84|248.33|245.73|0
1660746000000|2022-08-17 14:20:00|248.97|246.37|248|245.4|249.08|246.48|246.72|244.12|0
1660746300000|2022-08-17 14:25:00|247.79|245.19|247.47|244.87|248|245.4|246.83|244.23|0
1660746600000|2022-08-17 14:30:00|247.68|245.08|247.89|245.29|248.75|246.15|246.93|244.33|0
1660746900000|2022-08-17 14:35:00|247.68|245.08|249.71|247.11|251.43|248.83|247.68|245.08|0
1660747200000|2022-08-17 14:40:00|249.82|247.22|250.04|247.44|250.36|247.76|247.67|245.07|0
1660747500000|2022-08-17 14:45:00|249.93|247.33|250.14|247.54|250.25|247.65|248.54|245.94|0
1660747800000|2022-08-17 14:50:00|250.25|247.65|254.12|251.52|254.44|251.84|250.14|247.54|0
1660748100000|2022-08-17 14:55:00|254.23|251.63|254.12|251.52|254.55|251.95|253.15|250.55|0
1660748400000|2022-08-17 15:00:00|253.9|251.3|252.82|250.22|253.9|251.3|252.28|249.68|0
1660748700000|2022-08-17 15:05:00|252.93|250.33|253.37|250.77|254.22|251.62|252.39|249.79|0
1660749000000|2022-08-17 15:10:00|253.48|250.88|253.58|250.98|253.8|251.2|251.86|249.26|0
1660749300000|2022-08-17 15:15:00|253.47|250.87|252.39|249.79|254.88|252.28|252.18|249.58|0
1660749600000|2022-08-17 15:20:00|252.29|249.69|251.21|248.61|252.72|250.12|250.78|248.18|0
1660749900000|2022-08-17 15:25:00|250.78|248.18|251.31|248.71|252.5|249.9|250.78|248.18|0
1660750200000|2022-08-17 15:30:00|251.21|248.61|251.2|248.6|252.06|249.46|249.81|247.21|0
1660750500000|2022-08-17 15:35:00|251.31|248.71|252.6|250|252.93|250.33|250.88|248.28|0
1660750800000|2022-08-17 15:40:00|252.49|249.89|256.39|253.79|257.04|254.44|252.17|249.57|0
1660751100000|2022-08-17 15:45:00|256.5|253.9|257.37|254.77|258.24|255.64|256.17|253.57|0
1660751400000|2022-08-17 15:50:00|257.47|254.87|256.38|253.78|257.69|255.09|256.17|253.57|0
1660751700000|2022-08-17 15:55:00|256.27|253.67|256.82|254.22|257.03|254.43|255.84|253.24|0
1660752000000|2022-08-17 16:00:00|256.6|254|254.86|252.26|256.81|254.21|254.75|252.15|0
1660752300000|2022-08-17 16:05:00|254.75|252.15|253.45|250.85|254.75|252.15|252.91|250.31|0
1660752600000|2022-08-17 16:10:00|253.56|250.96|253.56|250.96|254.1|251.5|253.24|250.64|0
1660752900000|2022-08-17 16:15:00|253.51|250.91|252.26|249.66|253.56|250.96|252.15|249.55|0
1660753200000|2022-08-17 16:20:00|252.37|249.77|250.53|247.93|252.8|250.2|250.43|247.83|0
1660753500000|2022-08-17 16:25:00|250.32|247.72|249.57|246.97|251.18|248.58|249.57|246.97|0
1660753800000|2022-08-17 16:30:00|249.67|247.07|249.78|247.18|250.42|247.82|249.56|246.96|0
1660754100000|2022-08-17 16:35:00|249.89|247.29|248.07|245.47|249.99|247.39|247|244.4|0
1660754400000|2022-08-17 16:40:00|248.17|245.57|247.85|245.25|248.81|246.21|247.43|244.83|0
1660754700000|2022-08-17 16:45:00|247.96|245.36|248.27|245.67|248.38|245.78|247.21|244.61|0
1660755000000|2022-08-17 16:50:00|248.17|245.57|248.59|245.99|248.91|246.31|247.95|245.35|0
1660755300000|2022-08-17 16:55:00|248.48|245.88|248.38|245.78|249.02|246.42|247.95|245.35|0
1660755600000|2022-08-17 17:00:00|248.59|245.99|248.59|245.99|250.19|247.59|248.27|245.67|0
1660755900000|2022-08-17 17:05:00|248.69|246.09|249.29|246.69|249.29|246.69|247.63|245.03|0
1660756200000|2022-08-17 17:10:00|249.18|246.58|248|245.4|249.18|246.58|247.63|245.03|0
1660756500000|2022-08-17 17:15:00|247.79|245.19|249.18|246.58|249.28|246.68|247.05|244.45|0
1660756800000|2022-08-17 17:20:00|249.07|246.47|248.75|246.15|249.07|246.47|247.57|244.97|0
1660757100000|2022-08-17 17:25:00|248.64|246.04|246.61|244.01|248.75|246.15|246.4|243.8|0
1660757400000|2022-08-17 17:30:00|246.72|244.12|247.36|244.76|248.21|245.61|245.66|243.06|0
1660757700000|2022-08-17 17:35:00|247.25|244.65|247.14|244.54|248.21|245.61|247.03|244.43|0
1660758000000|2022-08-17 17:40:00|247.25|244.65|247.46|244.86|247.46|244.86|246.29|243.69|0
1660758300000|2022-08-17 17:45:00|247.35|244.75|247.03|244.43|247.78|245.18|246.92|244.32|0
1660758600000|2022-08-17 17:50:00|247.14|244.54|247.13|244.53|247.14|244.54|246.07|243.47|0
1660758900000|2022-08-17 17:55:00|247.24|244.64|247.45|244.85|247.98|245.38|246.81|244.21|0
1660759200000|2022-08-17 18:00:00|247.61|245.01|243.85|241.25|248.52|245.92|240.09|237.49|0
1660759500000|2022-08-17 18:05:00|243.96|241.36|241.86|239.26|246.6|244|240.29|237.69|0
1660759800000|2022-08-17 18:10:00|241.65|239.05|239.87|237.27|243.11|240.51|239.87|237.27|0
1660760100000|2022-08-17 18:15:00|238.52|235.92|240.18|237.58|241.43|238.83|237.18|234.58|0
1660760400000|2022-08-17 18:20:00|240.29|237.69|241.74|239.14|243.74|241.14|239.97|237.37|0
1660760700000|2022-08-17 18:25:00|241.64|239.04|239.45|236.85|242.79|240.19|239.14|236.54|0
1660761000000|2022-08-17 18:30:00|239.24|236.64|238.2|235.6|240.39|237.79|237.79|235.19|0
1660761300000|2022-08-17 18:35:00|238|235.4|235.83|233.23|238|235.4|235.63|233.03|0
1660761600000|2022-08-17 18:40:00|236.04|233.44|240.38|237.78|240.38|237.78|236.04|233.44|0
1660761900000|2022-08-17 18:45:00|240.48|237.88|240.48|237.88|241.73|239.13|239.55|236.95|0
1660762200000|2022-08-17 18:50:00|240.53|237.93|241.73|239.13|242.25|239.65|239.96|237.36|0
1660762500000|2022-08-17 18:55:00|241.83|239.23|242.78|240.18|242.88|240.28|240.58|237.98|0
1660762800000|2022-08-17 19:00:00|242.98|240.38|240.79|238.19|243.19|240.59|240.68|238.08|0
1660763100000|2022-08-17 19:05:00|240.89|238.29|242.88|240.28|243.19|240.59|239.64|237.04|0
1660763400000|2022-08-17 19:10:00|242.83|240.23|246.67|244.07|248.7|246.1|242.35|239.75|0
1660763700000|2022-08-17 19:15:00|246.35|243.75|247.89|244.77|247.95|245.35|246.35|243.7|0
1660764000000|2022-08-17 19:20:00|247.99|244.87|246.19|243.07|248.95|245.83|245.87|242.75|0
1660764300000|2022-08-17 19:25:00|246.08|242.96|245.76|242.64|247.46|244.34|244.81|241.69|0
1660764600000|2022-08-17 19:30:00|246.13|243.01|246.98|243.86|247.77|244.65|245.97|242.85|0
1660764900000|2022-08-17 19:35:00|246.92|243.8|246.5|243.38|247.24|244.12|245.44|242.32|0
1660765200000|2022-08-17 19:40:00|246.45|243.33|245.75|242.63|246.71|243.59|245.23|242.11|0
1660765500000|2022-08-17 19:45:00|245.96|242.84|248.19|245.07|248.41|245.29|245.96|242.84|0
1660765800000|2022-08-17 19:50:00|247.55|244.43|247.02|243.9|249.9|246.78|246.91|243.79|0
1660766100000|2022-08-17 19:55:00|247.34|244.22|247.93|245.33|248.89|246.29|247.13|244.01|0
1660766400000|2022-08-17 20:00:00|247.62|245.02|247.19|244.59|248.25|245.65|246.98|244.38|0
1660766700000|2022-08-17 20:05:00|247.3|244.7|246.66|244.06|247.51|244.91|246.66|244.06|0
1660767000000|2022-08-17 20:10:00|246.76|244.16|246.34|243.74|246.87|244.27|246.12|243.52|0
1660767300000|2022-08-17 20:15:00|246.54|243.95|246.65|243.85|246.97|244.17|246.54|243.85|0
1660767600000|2022-08-17 20:20:00|246.75|243.95|246.75|243.95|246.75|243.95|246.64|243.84|0
1660767900000|2022-08-17 20:25:00|246.85|244.05|246.64|243.84|246.85|244.05|246.64|243.84|0
1660768200000|2022-08-17 20:30:00|246.54|243.74|246.53|243.73|246.54|243.74|246.32|243.52|0
1660768500000|2022-08-17 20:35:00|246.43|243.63|246.48|243.68|246.64|243.84|246.43|243.63|0
1660768800000|2022-08-17 20:40:00|246.42|243.62|246.32|243.52|246.64|243.84|246.21|243.41|0
1660769100000|2022-08-17 20:45:00|246.27|243.47|246.42|243.62|246.42|243.62|246.21|243.41|0
1660769400000|2022-08-17 20:50:00|246.31|243.51|246.74|243.94|246.74|243.94|246.31|243.51|0
1660769700000|2022-08-17 20:55:00|246.52|243.72|246.36|243.56|246.74|243.94|245.67|242.87|0
1660770000000|2022-08-17 21:00:00|246.41|243.61|246.54|243.74|246.58|243.78|246.38|243.58|0
1660770300000|2022-08-17 21:05:00|246.47|243.67|246.73|243.93|246.73|243.93|246.42|243.62|0
1660770600000|2022-08-17 21:10:00|246.66|243.86|246.73|243.93|246.73|243.93|246.66|243.86|0
1660770900000|2022-08-17 21:15:00|246.74|243.94|246.69|243.89|246.74|243.94|246.66|243.86|0
1660771200000|2022-08-17 21:20:00|246.71|243.91|246.72|243.92|246.72|243.92|246.61|243.81|0
1660771500000|2022-08-17 21:25:00|246.73|243.93|246.64|243.84|246.75|243.95|246.64|243.84|0
1660771800000|2022-08-17 21:30:00|246.67|243.87|246.62|243.82|246.67|243.87|246.61|243.81|0
1660772100000|2022-08-17 21:35:00|246.67|243.87|246.74|243.94|246.78|243.98|246.67|243.87|0
1660772400000|2022-08-17 21:40:00|246.76|243.96|246.99|244.19|247.02|244.22|246.76|243.96|0
1660772700000|2022-08-17 21:45:00|246.97|244.17|247.02|244.22|247.02|244.22|246.94|244.14|0
1660773000000|2022-08-17 21:50:00|247|244.2|247|244.2|247.04|244.24|247|244.2|0
1660773300000|2022-08-17 21:55:00|247.01|244.21|247.04|244.24|247.1|244.3|247.01|244.21|0
1660773600000|2022-08-17 22:00:00|247.19|244.39|248.83|246.03|249.04|246.24|247.19|244.39|0
1660773900000|2022-08-17 22:05:00|248.72|245.92|248.61|245.81|249.04|246.24|248.46|245.66|0
1660774200000|2022-08-17 22:10:00|248.51|245.71|248.72|245.92|248.72|245.92|248.08|245.28|0
1660774500000|2022-08-17 22:15:00|248.67|245.87|248.66|245.86|248.72|245.92|248.4|245.6|0
1660774800000|2022-08-17 22:20:00|248.61|245.81|248.34|245.54|248.72|245.92|248.24|245.44|0
1660775100000|2022-08-17 22:25:00|248.39|245.59|248.29|245.49|248.61|245.81|248.18|245.38|0
1660775400000|2022-08-17 22:30:00|248.23|245.43|248.5|245.7|248.5|245.7|248.18|245.38|0
1660775700000|2022-08-17 22:35:00|248.55|245.75|249.19|246.39|249.24|246.44|248.55|245.75|0
1660776000000|2022-08-17 22:40:00|249.51|246.71|249.88|247.08|249.99|247.19|249.45|246.65|0
1660776300000|2022-08-17 22:45:00|249.77|246.97|250.09|247.29|250.09|247.29|249.56|246.76|0
1660776600000|2022-08-17 22:50:00|250.2|247.4|249.87|247.07|250.41|247.61|249.87|247.07|0
1660776900000|2022-08-17 22:55:00|249.98|247.18|249.98|247.18|250.09|247.29|249.87|247.07|0
1660777200000|2022-08-17 23:00:00|250.03|247.23|250.35|247.55|250.62|247.82|249.98|247.18|0
1660777500000|2022-08-17 23:05:00|250.41|247.61|250.62|247.82|250.78|247.98|250.41|247.61|0
1660777800000|2022-08-17 23:10:00|250.72|247.92|250.83|248.03|250.83|248.03|250.62|247.82|0
1660778100000|2022-08-17 23:15:00|250.72|247.92|251.79|248.99|251.79|248.99|250.72|247.92|0
1660778400000|2022-08-17 23:20:00|251.69|248.89|251.53|248.73|251.69|248.89|250.83|248.03|0
1660778700000|2022-08-17 23:25:00|251.47|248.67|251.68|248.88|251.79|248.99|251.25|248.45|0
1660779000000|2022-08-17 23:30:00|251.63|248.83|251.95|249.15|252|249.2|251.36|248.56|0
1660779300000|2022-08-17 23:35:00|251.9|249.1|251.89|249.09|252|249.2|251.57|248.77|0
1660779600000|2022-08-17 23:40:00|251.84|249.04|251.14|248.34|251.89|249.09|251.14|248.34|0
1660779900000|2022-08-17 23:45:00|251.09|248.29|251.03|248.23|251.14|248.34|250.6|247.8|0
1660780200000|2022-08-17 23:50:00|250.92|248.12|251.46|248.66|252.1|249.3|250.81|248.01|0
1660780500000|2022-08-17 23:55:00|251.35|248.55|251.24|248.44|251.46|248.66|250.81|248.01|0
1660780800000|2022-08-18 00:00:00|251.45|248.65|251.88|249.08|251.99|249.19|251.13|248.33|0
1660781100000|2022-08-18 00:05:00|251.77|248.97|251.88|249.08|251.99|249.19|251.34|248.54|0
1660781400000|2022-08-18 00:10:00|251.83|249.03|252.31|249.51|252.42|249.62|251.83|249.03|0
1660781700000|2022-08-18 00:15:00|252.2|249.4|251.34|248.54|252.2|249.4|251.23|248.43|0
1660782000000|2022-08-18 00:20:00|251.23|248.43|252.09|249.29|252.09|249.29|251.12|248.32|0
1660782300000|2022-08-18 00:25:00|252.14|249.34|252.62|249.82|252.63|249.83|252.09|249.29|0
1660782600000|2022-08-18 00:30:00|252.73|249.93|253|250.2|253.16|250.36|252.3|249.5|0
1660782900000|2022-08-18 00:35:00|253.05|250.25|252.4|249.6|253.05|250.25|252.4|249.6|0
1660783200000|2022-08-18 00:40:00|252.51|249.71|252.19|249.39|252.51|249.71|251.86|249.06|0
1660783500000|2022-08-18 00:45:00|252.29|249.49|251.86|249.06|252.4|249.6|251.65|248.85|0
1660783800000|2022-08-18 00:50:00|251.97|249.17|251.43|248.63|252.08|249.28|251.21|248.41|0
1660784100000|2022-08-18 00:55:00|251.38|248.58|251.43|248.63|251.75|248.95|251.32|248.52|0
1660784400000|2022-08-18 01:00:00|251.53|248.73|250.24|247.44|251.7|248.9|250.24|247.44|0
1660784700000|2022-08-18 01:05:00|250.14|247.34|250.35|247.55|250.46|247.66|249.92|247.12|0
1660785000000|2022-08-18 01:10:00|250.3|247.5|250.02|247.22|250.45|247.65|249.92|247.12|0
1660785300000|2022-08-18 01:15:00|249.92|247.12|248.85|246.05|250.02|247.22|248.85|246.05|0
1660785600000|2022-08-18 01:20:00|248.95|246.15|249.16|246.36|249.38|246.58|248.74|245.94|0
1660785900000|2022-08-18 01:25:00|249.06|246.26|249.59|246.79|250.02|247.22|249.06|246.26|0
1660786200000|2022-08-18 01:30:00|249.7|246.9|249.91|247.11|250.12|247.32|249.37|246.57|0
1660786500000|2022-08-18 01:35:00|249.8|247|250.44|247.64|250.55|247.75|249.69|246.89|0
1660786800000|2022-08-18 01:40:00|250.55|247.75|250.22|247.42|250.82|248.02|250.12|247.32|0
1660787100000|2022-08-18 01:45:00|250.12|247.32|250.44|247.64|250.76|247.96|249.9|247.1|0
1660787400000|2022-08-18 01:50:00|250.65|247.85|251.24|248.44|251.51|248.71|250.54|247.74|0
1660787700000|2022-08-18 01:55:00|251.19|248.39|250.75|247.95|251.4|248.6|250.75|247.95|0
1660788000000|2022-08-18 02:00:00|250.86|248.06|250.32|247.52|250.97|248.17|250.16|247.36|0
1660788300000|2022-08-18 02:05:00|250.38|247.58|249.04|246.24|250.54|247.74|248.72|245.92|0
1660788600000|2022-08-18 02:10:00|249.14|246.34|249.46|246.66|249.52|246.72|248.82|246.02|0
1660788900000|2022-08-18 02:15:00|249.36|246.56|249.19|246.39|249.67|246.87|249.03|246.23|0
1660789200000|2022-08-18 02:20:00|249.14|246.34|249.78|246.98|249.89|247.09|249.14|246.34|0
1660789500000|2022-08-18 02:25:00|249.89|247.09|249.67|246.87|249.89|247.09|249.56|246.76|0
1660789800000|2022-08-18 02:30:00|249.78|246.98|249.88|247.08|250.1|247.3|249.62|246.82|0
1660790100000|2022-08-18 02:35:00|249.99|247.19|249.66|246.86|250.09|247.29|249.56|246.76|0
1660790400000|2022-08-18 02:40:00|249.56|246.76|249.34|246.54|249.66|246.86|249.24|246.44|0
1660790700000|2022-08-18 02:45:00|249.29|246.49|249.23|246.43|249.55|246.75|249.13|246.33|0
1660791000000|2022-08-18 02:50:00|249.34|246.54|249.34|246.54|249.66|246.86|249.18|246.38|0
1660791300000|2022-08-18 02:55:00|249.44|246.64|249.55|246.75|249.66|246.86|249.34|246.54|0
1660791600000|2022-08-18 03:00:00|249.44|246.64|249.33|246.53|249.44|246.64|249.01|246.21|0
1660791900000|2022-08-18 03:05:00|249.28|246.48|249.22|246.42|249.65|246.85|249.01|246.21|0
1660792200000|2022-08-18 03:10:00|249.17|246.37|249.17|246.37|249.43|246.63|249.01|246.21|0
1660792500000|2022-08-18 03:15:00|249.11|246.31|248.79|245.99|249.11|246.31|248.69|245.89|0
1660792800000|2022-08-18 03:20:00|248.9|246.1|249|246.2|249.11|246.31|248.79|245.99|0
1660793100000|2022-08-18 03:25:00|249.06|246.26|248.68|245.88|249.11|246.31|248.57|245.77|0
1660793400000|2022-08-18 03:30:00|248.74|245.94|249.1|246.3|249.11|246.31|248.68|245.88|0
1660793700000|2022-08-18 03:35:00|249.21|246.41|249.85|247.05|249.96|247.16|249.21|246.41|0
1660794000000|2022-08-18 03:40:00|249.91|247.11|250.28|247.48|250.38|247.58|249.74|246.94|0
1660794300000|2022-08-18 03:45:00|250.17|247.37|249.85|247.05|250.17|247.37|249.74|246.94|0
1660794600000|2022-08-18 03:50:00|249.95|247.15|249.9|247.1|250.17|247.37|249.74|246.94|0
1660794900000|2022-08-18 03:55:00|249.84|247.04|249.73|246.93|249.95|247.15|249.52|246.72|0
1660795200000|2022-08-18 04:00:00|249.84|247.04|249.95|247.15|249.95|247.15|249.63|246.83|0
1660795500000|2022-08-18 04:05:00|250.05|247.25|249.41|246.61|250.05|247.25|249.41|246.61|0
1660795800000|2022-08-18 04:10:00|249.46|246.66|249.83|247.03|249.83|247.03|249.41|246.61|0
1660796100000|2022-08-18 04:15:00|249.73|246.93|249.4|246.6|249.73|246.93|249.3|246.5|0
1660796400000|2022-08-18 04:20:00|249.35|246.55|249.3|246.5|249.51|246.71|249.3|246.5|0
1660796700000|2022-08-18 04:25:00|249.35|246.55|249.08|246.28|249.35|246.55|248.97|246.17|0
1660797000000|2022-08-18 04:30:00|248.97|246.17|249.08|246.28|249.08|246.28|248.86|246.06|0
1660797300000|2022-08-18 04:35:00|249.18|246.38|249.5|246.7|249.61|246.81|249.18|246.38|0
1660797600000|2022-08-18 04:40:00|249.61|246.81|249.93|247.13|250.14|247.34|249.61|246.81|0
1660797900000|2022-08-18 04:45:00|249.88|247.08|249.71|246.91|249.93|247.13|249.61|246.81|0
1660798200000|2022-08-18 04:50:00|249.6|246.8|250.14|247.34|250.14|247.34|249.6|246.8|0
1660798500000|2022-08-18 04:55:00|250.24|247.44|250.99|248.19|251.1|248.3|250.24|247.44|0
1660798800000|2022-08-18 05:00:00|251.1|248.3|250.56|247.76|251.21|248.41|250.45|247.65|0
1660799100000|2022-08-18 05:05:00|250.45|247.65|249.81|247.01|250.67|247.87|249.81|247.01|0
1660799400000|2022-08-18 05:10:00|249.92|247.12|249.59|246.79|249.92|247.12|249.38|246.58|0
1660799700000|2022-08-18 05:15:00|249.49|246.69|249.48|246.68|249.7|246.9|249.27|246.47|0
1660800000000|2022-08-18 05:20:00|249.59|246.79|249.91|247.11|249.91|247.11|249.48|246.68|0
1660800300000|2022-08-18 05:25:00|249.8|247|249.16|246.36|249.8|247|249.16|246.36|0
1660800600000|2022-08-18 05:30:00|249.21|246.41|249.8|247|250.23|247.43|249.16|246.36|0
1660800900000|2022-08-18 05:35:00|249.9|247.1|250.01|247.21|250.22|247.42|249.58|246.78|0
1660801200000|2022-08-18 05:40:00|249.9|247.1|250.11|247.31|250.12|247.32|249.79|246.99|0
1660801500000|2022-08-18 05:45:00|250.22|247.42|250.76|247.96|250.97|248.17|250.22|247.42|0
1660801800000|2022-08-18 05:50:00|250.65|247.85|251.4|248.6|251.61|248.81|250.33|247.53|0
1660802100000|2022-08-18 05:55:00|251.51|248.71|252.26|249.46|252.36|249.56|251.4|248.6|0
1660802400000|2022-08-18 06:00:00|252.47|249.67|252.15|249.35|253.44|250.64|251.82|249.02|0
1660802700000|2022-08-18 06:05:00|252.25|249.45|251.5|248.7|253.01|250.21|251.34|248.54|0
1660803000000|2022-08-18 06:10:00|251.34|248.54|253|250.2|253.32|250.52|251.18|248.38|0
1660803300000|2022-08-18 06:15:00|253.11|250.31|252.78|249.98|253.43|250.63|252.57|249.77|0
1660803600000|2022-08-18 06:20:00|252.68|249.88|253.43|250.63|253.54|250.74|252.57|249.77|0
1660803900000|2022-08-18 06:25:00|253.54|250.74|254.5|251.7|254.61|251.81|253.43|250.63|0
1660804200000|2022-08-18 06:30:00|254.61|251.81|255.8|253|256.24|253.44|254.61|251.81|0
1660804500000|2022-08-18 06:35:00|255.91|253.11|255.58|252.78|256.13|253.33|254.93|252.13|0
1660804800000|2022-08-18 06:40:00|255.69|252.89|255.15|252.35|256.12|253.32|255.15|252.35|0
1660805100000|2022-08-18 06:45:00|255.26|252.46|255.58|252.78|255.69|252.89|254.82|252.02|0
1660805400000|2022-08-18 06:50:00|255.36|252.56|256.55|253.75|256.55|253.75|255.25|252.45|0
1660805700000|2022-08-18 06:55:00|256.44|253.64|256.99|254.19|257.42|254.62|256.44|253.64|0
1660806000000|2022-08-18 07:00:00|256.55|253.75|256.22|253.42|256.66|253.86|255.68|252.88|0
1660806300000|2022-08-18 07:05:00|256.23|253.63|254.49|251.89|257.32|254.72|254.39|251.79|0
1660806600000|2022-08-18 07:10:00|254.6|252|254.49|251.89|254.98|252.38|254.06|251.46|0
1660806900000|2022-08-18 07:15:00|254.71|252.11|256.66|254.06|256.77|254.17|254.6|252|0
1660807200000|2022-08-18 07:20:00|256.99|254.39|255.14|252.54|257.1|254.5|254.98|252.38|0
1660807500000|2022-08-18 07:25:00|255.19|252.59|254.59|251.99|255.68|253.08|254.16|251.56|0
1660807800000|2022-08-18 07:30:00|254.65|252.05|254.27|251.67|255.08|252.48|254.05|251.45|0
1660808100000|2022-08-18 07:35:00|254.32|251.72|254.05|251.45|255.13|252.53|253.83|251.23|0
1660808400000|2022-08-18 07:40:00|254.16|251.56|254.53|251.93|254.59|251.99|253.4|250.8|0
1660808700000|2022-08-18 07:45:00|254.59|251.99|254.58|251.98|255.13|252.53|254.37|251.77|0
1660809000000|2022-08-18 07:50:00|254.48|251.88|255.23|252.63|255.45|252.85|254.37|251.77|0
1660809300000|2022-08-18 07:55:00|255.12|252.52|253.72|251.12|255.45|252.85|253.72|251.12|0
1660809600000|2022-08-18 08:00:00|253.5|250.9|253.02|250.42|253.83|251.23|252.85|250.25|0
1660809900000|2022-08-18 08:05:00|252.91|250.31|252.63|250.03|253.5|250.9|252.1|249.5|0
1660810200000|2022-08-18 08:10:00|252.74|250.14|252.9|250.3|253.28|250.68|252.53|249.93|0
1660810500000|2022-08-18 08:15:00|252.96|250.36|253.6|251|253.6|251|252.31|249.71|0
1660810800000|2022-08-18 08:20:00|253.66|251.06|254.03|251.43|254.68|252.08|253.66|251.06|0
1660811100000|2022-08-18 08:25:00|253.92|251.32|254.03|251.43|254.68|252.08|253.92|251.32|0
1660811400000|2022-08-18 08:30:00|253.92|251.32|253.76|251.16|254.46|251.86|253.65|251.05|0
1660811700000|2022-08-18 08:35:00|253.7|251.1|253.81|251.21|254.24|251.64|253.38|250.78|0
1660812000000|2022-08-18 08:40:00|253.7|251.1|252.19|249.59|254.08|251.48|252.08|249.48|0
1660812300000|2022-08-18 08:45:00|252.08|249.48|251.43|248.83|252.24|249.64|251|248.4|0
1660812600000|2022-08-18 08:50:00|251.54|248.94|251.97|249.37|251.97|249.37|251|248.4|0
1660812900000|2022-08-18 08:55:00|252.18|249.58|250.25|247.65|252.29|249.69|250.03|247.43|0
1660813200000|2022-08-18 09:00:00|250.14|247.54|250.35|247.75|250.46|247.86|249.71|247.11|0
1660813500000|2022-08-18 09:05:00|250.3|247.7|249.18|246.58|250.35|247.75|248.43|245.83|0
1660813800000|2022-08-18 09:10:00|249.12|246.52|249.71|247.11|249.71|247.11|248.75|246.15|0
1660814100000|2022-08-18 09:15:00|249.6|247|249.17|246.57|249.81|247.21|249.17|246.57|0
1660814400000|2022-08-18 09:20:00|249.28|246.68|249.27|246.67|249.49|246.89|248.74|246.14|0
1660814700000|2022-08-18 09:25:00|249.17|246.57|248.53|245.93|249.27|246.67|248.1|245.5|0
1660815000000|2022-08-18 09:30:00|248.58|245.98|248.84|246.24|249.06|246.46|248.42|245.82|0
1660815300000|2022-08-18 09:35:00|248.63|246.03|247.78|245.18|248.84|246.24|247.57|244.97|0
1660815600000|2022-08-18 09:40:00|247.88|245.28|247.24|244.64|247.99|245.39|247.14|244.54|0
1660815900000|2022-08-18 09:45:00|247.35|244.75|247.14|244.54|247.77|245.17|246.71|244.11|0
1660816200000|2022-08-18 09:50:00|247.24|244.64|246.39|243.79|247.67|245.07|246.39|243.79|0
1660816500000|2022-08-18 09:55:00|246.5|243.9|246.6|244|247.03|244.43|246.18|243.58|0
1660816800000|2022-08-18 10:00:00|246.5|243.9|244.7|242.1|246.6|244|244.7|242.1|0
1660817100000|2022-08-18 10:05:00|244.65|242.05|245.12|242.52|245.33|242.73|244.23|241.63|0
1660817400000|2022-08-18 10:10:00|245.01|242.41|246.07|243.47|246.17|243.57|245.01|242.41|0
1660817700000|2022-08-18 10:15:00|245.96|243.36|246.17|243.57|246.7|244.1|245.75|243.15|0
1660818000000|2022-08-18 10:20:00|246.06|243.46|246.17|243.57|246.49|243.89|245.85|243.25|0
1660818300000|2022-08-18 10:25:00|246.12|243.52|246.27|243.67|246.38|243.78|245.8|243.2|0
1660818600000|2022-08-18 10:30:00|246.22|243.62|246.01|243.41|246.22|243.62|245.8|243.2|0
1660818900000|2022-08-18 10:35:00|245.85|243.25|245.42|242.82|245.95|243.35|245.21|242.61|0
1660819200000|2022-08-18 10:40:00|245.32|242.72|246.48|243.88|246.48|243.88|245.21|242.61|0
1660819500000|2022-08-18 10:45:00|246.58|243.98|247.11|244.51|247.64|245.04|246.58|243.98|0
1660819800000|2022-08-18 10:50:00|247.16|244.56|247.21|244.61|247.64|245.04|246.9|244.3|0
1660820100000|2022-08-18 10:55:00|247.27|244.67|247.21|244.61|247.42|244.82|246.84|244.24|0
1660820400000|2022-08-18 11:00:00|247.32|244.72|247.26|244.66|247.95|245.35|247|244.4|0
1660820700000|2022-08-18 11:05:00|247.31|244.71|246.57|243.97|247.31|244.71|246.46|243.86|0
1660821000000|2022-08-18 11:10:00|246.46|243.86|246.14|243.54|246.57|243.97|246.14|243.54|0
1660821300000|2022-08-18 11:15:00|246.2|243.6|246.67|244.07|246.67|244.07|246.04|243.44|0
1660821600000|2022-08-18 11:20:00|246.78|244.18|246.88|244.28|247.2|244.6|246.3|243.7|0
1660821900000|2022-08-18 11:25:00|246.94|244.34|247.94|245.34|247.94|245.34|246.77|244.17|0
1660822200000|2022-08-18 11:30:00|247.83|245.23|246.03|243.43|248.05|245.45|245.61|243.01|0
1660822500000|2022-08-18 11:35:00|246.13|243.53|245.5|242.9|246.24|243.64|245.29|242.69|0
1660822800000|2022-08-18 11:40:00|245.39|242.79|245.5|242.9|246.29|243.69|245.29|242.69|0
1660823100000|2022-08-18 11:45:00|245.39|242.79|245.39|242.79|245.71|243.11|245.07|242.47|0
1660823400000|2022-08-18 11:50:00|245.49|242.89|245.39|242.79|245.87|243.27|245.28|242.68|0
1660823700000|2022-08-18 11:55:00|245.49|242.89|244.75|242.15|245.7|243.1|244.75|242.15|0
1660824000000|2022-08-18 12:00:00|244.81|242.21|243.8|241.2|244.96|242.36|243.7|241.1|0
1660824300000|2022-08-18 12:05:00|243.91|241.31|243.24|240.64|246.05|243.45|242.02|239.42|0
1660824600000|2022-08-18 12:10:00|243.14|240.54|244.71|242.11|244.92|242.32|243.14|240.54|0
1660824900000|2022-08-18 12:15:00|244.82|242.22|245.76|243.16|245.76|243.16|244.71|242.11|0
1660825200000|2022-08-18 12:20:00|245.87|243.27|245.65|243.05|245.97|243.37|245.44|242.84|0
1660825500000|2022-08-18 12:25:00|245.55|242.95|245.97|243.37|245.97|243.37|245.23|242.63|0
1660825800000|2022-08-18 12:30:00|245.92|243.32|245.86|243.26|247.77|245.17|245.65|243.05|0
1660826100000|2022-08-18 12:35:00|245.81|243.21|246.91|244.31|247.29|244.69|245.65|243.05|0
1660826400000|2022-08-18 12:40:00|246.97|244.37|246.6|244|248.29|245.69|246.49|243.89|0
1660826700000|2022-08-18 12:45:00|246.59|243.99|246.49|243.89|247.34|244.74|246.28|243.68|0
1660827000000|2022-08-18 12:50:00|246.59|243.99|246.38|243.78|247.33|244.73|245.96|243.36|0
1660827300000|2022-08-18 12:55:00|246.27|243.67|246.17|243.57|247.33|244.73|246.06|243.46|0
1660827600000|2022-08-18 13:00:00|245.85|243.25|245.87|243.27|246.9|244.3|245.34|242.74|0
1660827900000|2022-08-18 13:05:00|246.03|243.43|246.72|244.12|247.04|244.44|245.98|243.38|0
1660828200000|2022-08-18 13:10:00|246.61|244.01|246.5|243.9|246.72|244.12|245.97|243.37|0
1660828500000|2022-08-18 13:15:00|246.4|243.8|246.29|243.69|246.71|244.11|246.08|243.48|0
1660828800000|2022-08-18 13:20:00|246.18|243.58|246.39|243.79|246.5|243.9|245.76|243.16|0
1660829100000|2022-08-18 13:25:00|246.71|244.11|247.77|245.17|248.2|245.6|246.6|244|0
1660829400000|2022-08-18 13:30:00|247.56|244.96|250.55|247.95|250.87|248.27|246.92|244.32|0
1660829700000|2022-08-18 13:35:00|250.76|248.16|249.37|246.77|251.84|249.24|248.08|245.48|0
1660830000000|2022-08-18 13:40:00|249.48|246.88|248.3|245.7|250.87|248.27|248.09|245.49|0
1660830300000|2022-08-18 13:45:00|248.09|245.49|252.37|249.77|252.37|249.77|247.98|245.38|0
1660830600000|2022-08-18 13:50:00|252.26|249.66|251.51|248.91|252.69|250.09|250.33|247.73|0
1660830900000|2022-08-18 13:55:00|251.61|249.01|251.88|249.28|252.37|249.77|250.54|247.94|0
1660831200000|2022-08-18 14:00:00|252.26|249.66|252.47|249.87|254.09|251.49|252.26|249.66|0
1660831500000|2022-08-18 14:05:00|252.36|249.76|251.39|248.79|253.55|250.95|251.28|248.68|0
1660831800000|2022-08-18 14:10:00|251.61|249.01|251.6|249|253.11|250.51|251.39|248.79|0
1660832100000|2022-08-18 14:15:00|251.71|249.11|250.74|248.14|252.47|249.87|250.64|248.04|0
1660832400000|2022-08-18 14:20:00|250.64|248.04|248.6|246|250.85|248.25|248.6|246|0
1660832700000|2022-08-18 14:25:00|248.7|246.1|249.99|247.39|250.09|247.49|248.06|245.46|0
1660833000000|2022-08-18 14:30:00|249.77|247.17|249.66|247.06|251.49|248.89|249.02|246.42|0
1660833300000|2022-08-18 14:35:00|249.88|247.28|248.8|246.2|250.52|247.92|248.8|246.2|0
1660833600000|2022-08-18 14:40:00|248.7|246.1|247.31|244.71|249.02|246.42|246.35|243.75|0
1660833900000|2022-08-18 14:45:00|247.09|244.49|245.29|242.69|247.73|245.13|245.18|242.58|0
1660834200000|2022-08-18 14:50:00|245.18|242.58|246.88|244.28|247.84|245.24|244.97|242.37|0
1660834500000|2022-08-18 14:55:00|246.77|244.17|247.51|244.91|248.47|245.87|246.56|243.96|0
1660834800000|2022-08-18 15:00:00|247.3|244.7|248.68|246.08|249.01|246.41|246.02|243.42|0
1660835100000|2022-08-18 15:05:00|248.58|245.98|248.47|245.87|249.86|247.26|248.25|245.65|0
1660835400000|2022-08-18 15:10:00|248.15|245.55|246.65|244.05|248.47|245.87|246.55|243.95|0
1660835700000|2022-08-18 15:15:00|246.55|243.95|246.76|244.16|247.08|244.48|245.06|242.46|0
1660836000000|2022-08-18 15:20:00|246.86|244.26|244.11|241.51|246.86|244.26|244.11|241.51|0
1660836300000|2022-08-18 15:25:00|244.32|241.72|244.21|241.61|245.37|242.77|243.58|240.98|0
1660836600000|2022-08-18 15:30:00|243.89|241.29|243.52|240.92|244.84|242.24|242.63|240.03|0
1660836900000|2022-08-18 15:35:00|243.36|240.76|243.05|240.45|244.1|241.5|242.42|239.82|0
1660837200000|2022-08-18 15:40:00|242.94|240.34|242.94|240.34|243.68|241.08|242.1|239.5|0
1660837500000|2022-08-18 15:45:00|242.78|240.18|242.31|239.71|243.46|240.86|241.89|239.29|0
1660837800000|2022-08-18 15:50:00|242.1|239.5|242.72|240.12|243.15|240.55|241.57|238.97|0
1660838100000|2022-08-18 15:55:00|242.62|240.02|243.67|241.07|243.67|241.07|241.68|239.08|0
1660838400000|2022-08-18 16:00:00|243.35|240.75|242.82|240.22|244.2|241.6|242.56|239.96|0
1660838700000|2022-08-18 16:05:00|242.72|240.12|243.66|241.06|243.88|241.28|242.51|239.91|0
1660839000000|2022-08-18 16:10:00|243.77|241.17|243.98|241.38|244.4|241.8|243.24|240.64|0
1660839300000|2022-08-18 16:15:00|243.87|241.27|244.08|241.48|244.4|241.8|243.35|240.75|0
1660839600000|2022-08-18 16:20:00|244.19|241.59|247.79|245.19|248.11|245.51|244.19|241.59|0
1660839900000|2022-08-18 16:25:00|247.9|245.3|248.11|245.51|248.75|246.15|247.05|244.45|0
1660840200000|2022-08-18 16:30:00|248|245.4|247.68|245.08|248.86|246.26|247.58|244.98|0
1660840500000|2022-08-18 16:35:00|247.57|244.97|248.43|245.83|249.28|246.68|247.47|244.87|0
1660840800000|2022-08-18 16:40:00|248.64|246.04|250.89|248.29|250.89|248.29|248.21|245.61|0
1660841100000|2022-08-18 16:45:00|251|248.4|248.96|246.36|251.11|248.51|248.53|245.93|0
1660841400000|2022-08-18 16:50:00|249.06|246.46|248.63|246.03|249.49|246.89|248.63|246.03|0
1660841700000|2022-08-18 16:55:00|248.74|246.14|248.95|246.35|249.49|246.89|248.42|245.82|0
1660842000000|2022-08-18 17:00:00|248.74|246.14|249.59|246.99|249.81|247.21|248.31|245.71|0
1660842300000|2022-08-18 17:05:00|249.7|247.1|246.92|244.32|249.7|247.1|246.81|244.21|0
1660842600000|2022-08-18 17:10:00|246.81|244.21|248.52|245.92|248.52|245.92|246.07|243.47|0
1660842900000|2022-08-18 17:15:00|248.41|245.81|246.81|244.21|248.62|246.02|246.81|244.21|0
1660843200000|2022-08-18 17:20:00|246.7|244.1|246.91|244.31|247.45|244.85|245.96|243.36|0
1660843500000|2022-08-18 17:25:00|246.81|244.21|246.27|243.67|247.34|244.74|245.85|243.25|0
1660843800000|2022-08-18 17:30:00|246.17|243.57|246.06|243.46|247.02|244.42|245.64|243.04|0
1660844100000|2022-08-18 17:35:00|245.95|243.35|244.89|242.29|246.06|243.46|244.89|242.29|0
1660844400000|2022-08-18 17:40:00|244.78|242.18|245.1|242.5|245.21|242.61|244.68|242.08|0
1660844700000|2022-08-18 17:45:00|245.21|242.61|246.16|243.56|246.37|243.77|245.2|242.6|0
1660845000000|2022-08-18 17:50:00|246.26|243.66|245.94|243.34|246.26|243.66|245.31|242.71|0
1660845300000|2022-08-18 17:55:00|246.05|243.45|246.42|243.82|247.22|244.62|245.94|243.34|0
1660845600000|2022-08-18 18:00:00|246.36|243.76|246.36|243.76|247.32|244.72|245.83|243.23|0
1660845900000|2022-08-18 18:05:00|246.26|243.66|244.77|242.17|246.68|244.08|244.66|242.06|0
1660846200000|2022-08-18 18:10:00|244.88|242.28|244.98|242.38|245.83|243.23|244.03|241.43|0
1660846500000|2022-08-18 18:15:00|245.09|242.49|244.34|241.74|245.19|242.59|244.13|241.53|0
1660846800000|2022-08-18 18:20:00|244.45|241.85|244.34|241.74|245.4|242.8|244.24|241.64|0
1660847100000|2022-08-18 18:25:00|244.24|241.64|244.66|242.06|244.97|242.37|244.24|241.64|0
1660847400000|2022-08-18 18:30:00|244.55|241.95|245.82|243.22|246.46|243.86|244.55|241.95|0
1660847700000|2022-08-18 18:35:00|245.92|243.32|245.92|243.32|246.35|243.75|245.6|243|0
1660848000000|2022-08-18 18:40:00|246.03|243.43|244.54|241.94|246.13|243.53|244.54|241.94|0
1660848300000|2022-08-18 18:45:00|244.65|242.05|245.39|242.79|245.6|243|244.44|241.84|0
1660848600000|2022-08-18 18:50:00|245.28|242.68|242.96|240.36|245.49|242.89|242.96|240.36|0
1660848900000|2022-08-18 18:55:00|243.06|240.46|243.48|240.88|243.59|240.99|242.64|240.04|0
1660849200000|2022-08-18 19:00:00|243.59|240.99|242.74|240.14|243.9|241.3|242.64|240.04|0
1660849500000|2022-08-18 19:05:00|242.85|240.25|242.74|240.14|242.95|240.35|242.32|239.72|0
1660849800000|2022-08-18 19:10:00|242.63|240.03|242|239.4|243.05|240.45|241.58|238.98|0
1660850100000|2022-08-18 19:15:00|241.79|239.19|240.43|237.83|242.32|239.72|240.22|237.62|0
1660850400000|2022-08-18 19:20:00|240.54|237.94|240.22|237.62|241.69|239.09|240.12|237.52|0
1660850700000|2022-08-18 19:25:00|240.12|237.52|240.43|237.83|241.06|238.46|240.01|237.41|0
1660851000000|2022-08-18 19:30:00|240.32|237.72|239.59|236.99|241.16|238.56|239.49|236.89|0
1660851300000|2022-08-18 19:35:00|239.8|237.2|240.21|237.61|240.22|237.62|239.38|236.78|0
1660851600000|2022-08-18 19:40:00|240.11|237.51|240.32|237.72|240.84|238.24|239.69|237.09|0
1660851900000|2022-08-18 19:45:00|240.42|237.82|241.04|238.44|241.67|239.07|240.11|237.51|0
1660852200000|2022-08-18 19:50:00|241.36|238.76|243.88|241.28|244.09|241.49|241.36|238.76|0
1660852500000|2022-08-18 19:55:00|243.77|241.17|242.3|239.7|244.72|242.12|242.3|239.7|0
1660852800000|2022-08-18 20:00:00|242.4|239.8|243.45|240.85|243.56|240.96|241.67|239.07|0
1660853100000|2022-08-18 20:05:00|243.56|240.96|243.21|240.61|243.56|240.96|242.27|239.67|0
1660853400000|2022-08-18 20:10:00|243.11|240.51|243.74|241.14|243.74|241.14|242.69|240.09|0
1660853700000|2022-08-18 20:15:00|243.21|240.41|242.89|240.09|243.21|240.41|242.89|240.09|0
1660854000000|2022-08-18 20:20:00|242.99|240.19|242.68|239.88|242.99|240.19|242.57|239.77|0
1660854300000|2022-08-18 20:25:00|242.57|239.77|242.57|239.77|242.78|239.98|242.26|239.46|0
1660854600000|2022-08-18 20:30:00|242.67|239.87|242.36|239.56|242.67|239.87|242.25|239.45|0
1660854900000|2022-08-18 20:35:00|242.25|239.45|242.56|239.76|242.56|239.76|242.25|239.45|0
1660855200000|2022-08-18 20:40:00|242.46|239.66|242.35|239.55|242.67|239.87|242.35|239.55|0
1660855500000|2022-08-18 20:45:00|242.3|239.5|242.35|239.55|242.46|239.66|242.25|239.45|0
1660855800000|2022-08-18 20:50:00|242.46|239.66|242.14|239.34|242.46|239.66|242.09|239.29|0
1660856100000|2022-08-18 20:55:00|242.09|239.29|242.34|239.54|242.77|239.97|242.09|239.29|0
1660856400000|2022-08-18 21:00:00|242.28|239.48|242.31|239.51|242.45|239.65|242.28|239.48|0
1660856700000|2022-08-18 21:05:00|242.32|239.52|242.37|239.57|242.46|239.66|242.2|239.4|0
1660857000000|2022-08-18 21:10:00|242.4|239.6|242.25|239.45|242.4|239.6|242.24|239.44|0
1660857300000|2022-08-18 21:15:00|242.39|239.59|242.25|239.45|242.44|239.64|242.25|239.45|0
1660857600000|2022-08-18 21:20:00|242.22|239.42|242.5|239.7|242.51|239.71|242.22|239.42|0
1660857900000|2022-08-18 21:25:00|242.42|239.62|242.36|239.56|242.42|239.62|242.25|239.45|0
1660858200000|2022-08-18 21:30:00|242.34|239.54|242.35|239.55|242.39|239.59|242.34|239.54|0
1660858500000|2022-08-18 21:35:00|242.37|239.57|242.38|239.58|242.4|239.6|242.37|239.57|0
1660858800000|2022-08-18 21:40:00|242.4|239.6|242.54|239.74|242.54|239.74|242.4|239.6|0
1660859100000|2022-08-18 21:45:00|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1660859400000|2022-08-18 21:50:00|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1660859700000|2022-08-18 21:55:00|242.58|239.78|242.65|239.85|242.65|239.85|242.5|239.7|0
1660860000000|2022-08-18 22:00:00|242.79|239.99|243.47|240.67|243.68|240.88|242.48|239.68|0
1660860300000|2022-08-18 22:05:00|243.58|240.78|243|240.2|243.58|240.78|242.74|239.94|0
1660860600000|2022-08-18 22:10:00|242.94|240.14|243.26|240.46|243.26|240.46|242.79|239.99|0
1660860900000|2022-08-18 22:15:00|243.21|240.41|243.26|240.46|243.36|240.56|243.05|240.25|0
1660861200000|2022-08-18 22:20:00|243.25|240.45|243.04|240.24|243.36|240.56|242.94|240.14|0
1660861500000|2022-08-18 22:25:00|243.15|240.35|243.15|240.35|243.15|240.35|242.52|239.72|0
1660861800000|2022-08-18 22:30:00|243.09|240.29|243.14|240.34|243.25|240.45|242.93|240.13|0
1660862100000|2022-08-18 22:35:00|243.04|240.24|243.25|240.45|243.46|240.66|243.04|240.24|0
1660862400000|2022-08-18 22:40:00|243.14|240.34|242.93|240.13|243.24|240.44|242.93|240.13|0
1660862700000|2022-08-18 22:45:00|243.03|240.23|243.45|240.65|243.45|240.65|243.03|240.23|0
1660863000000|2022-08-18 22:50:00|243.56|240.76|243.24|240.44|243.56|240.76|243.24|240.44|0
1660863300000|2022-08-18 22:55:00|243.34|240.54|243.45|240.65|243.45|240.65|243.24|240.44|0
1660863600000|2022-08-18 23:00:00|243.4|240.6|243.61|240.81|243.66|240.86|243.34|240.54|0
1660863900000|2022-08-18 23:05:00|243.55|240.75|243.55|240.75|243.66|240.86|243.44|240.64|0
1660864200000|2022-08-18 23:10:00|243.44|240.64|243.44|240.64|243.44|240.64|243.34|240.54|0
1660864500000|2022-08-18 23:15:00|243.39|240.59|243.54|240.74|243.65|240.85|243.39|240.59|0
1660864800000|2022-08-18 23:20:00|243.6|240.8|243.65|240.85|243.75|240.95|243.54|240.74|0
1660865100000|2022-08-18 23:25:00|243.54|240.74|243.22|240.42|243.65|240.85|243.22|240.42|0
1660865400000|2022-08-18 23:30:00|243.33|240.53|243.64|240.84|243.64|240.84|243.33|240.53|0
1660865700000|2022-08-18 23:35:00|243.54|240.74|243.75|240.95|243.85|241.05|243.54|240.74|0
1660866000000|2022-08-18 23:40:00|243.85|241.05|244.06|241.26|244.06|241.26|243.8|241|0
1660866300000|2022-08-18 23:45:00|243.95|241.15|243.74|240.94|244.06|241.26|243.74|240.94|0
1660866600000|2022-08-18 23:50:00|243.64|240.84|243.42|240.62|243.95|241.15|243.42|240.62|0
1660866900000|2022-08-18 23:55:00|243.53|240.73|243|240.2|243.63|240.83|243|240.2|0
1660867200000|2022-08-19 00:00:00|243.1|240.3|244.05|241.25|244.05|241.25|242.37|239.57|0
1660867500000|2022-08-19 00:05:00|244.9|242.1|244.58|241.78|245.21|242.41|244.47|241.67|0
1660867800000|2022-08-19 00:10:00|244.68|241.88|245.42|242.62|245.53|242.73|244.68|241.88|0
1660868100000|2022-08-19 00:15:00|245.31|242.51|244.89|242.09|245.42|242.62|244.68|241.88|0
1660868400000|2022-08-19 00:20:00|244.99|242.19|245.1|242.3|245.2|242.4|244.78|241.98|0
1660868700000|2022-08-19 00:25:00|245.2|242.4|245.73|242.93|246.05|243.25|245.2|242.4|0
1660869000000|2022-08-19 00:30:00|245.84|243.04|245.73|242.93|245.84|243.04|245.2|242.4|0
1660869300000|2022-08-19 00:35:00|245.62|242.82|245.83|243.03|246.05|243.25|245.52|242.72|0
1660869600000|2022-08-19 00:40:00|245.89|243.09|245.51|242.71|245.94|243.14|245.3|242.5|0
1660869900000|2022-08-19 00:45:00|245.62|242.82|245.72|242.92|245.94|243.14|245.41|242.61|0
1660870200000|2022-08-19 00:50:00|245.62|242.82|245.72|242.92|245.93|243.13|245.51|242.71|0
1660870500000|2022-08-19 00:55:00|245.61|242.81|245.4|242.6|245.61|242.81|244.98|242.18|0
1660870800000|2022-08-19 01:00:00|245.29|242.49|245.29|242.49|245.72|242.92|245.29|242.49|0
1660871100000|2022-08-19 01:05:00|245.4|242.6|245.08|242.28|245.4|242.6|244.87|242.07|0
1660871400000|2022-08-19 01:10:00|244.97|242.17|244.86|242.06|245.08|242.28|244.65|241.85|0
1660871700000|2022-08-19 01:15:00|244.71|241.91|245.18|242.38|245.29|242.49|244.55|241.75|0
1660872000000|2022-08-19 01:20:00|245.07|242.27|245.28|242.48|245.5|242.7|245.07|242.27|0
1660872300000|2022-08-19 01:25:00|245.18|242.38|245.44|242.64|245.49|242.69|245.07|242.27|0
1660872600000|2022-08-19 01:30:00|245.28|242.48|246.87|244.07|246.98|244.18|245.17|242.37|0
1660872900000|2022-08-19 01:35:00|246.77|243.97|246.02|243.22|246.77|243.97|246.02|243.22|0
1660873200000|2022-08-19 01:40:00|246.12|243.32|246.12|243.32|246.55|243.75|245.7|242.9|0
1660873500000|2022-08-19 01:45:00|246.07|243.27|245.59|242.79|246.33|243.53|245.48|242.68|0
1660873800000|2022-08-19 01:50:00|245.48|242.68|245.16|242.36|245.59|242.79|244.9|242.1|0
1660874100000|2022-08-19 01:55:00|245.27|242.47|245.16|242.36|245.48|242.68|245.06|242.26|0
1660874400000|2022-08-19 02:00:00|245.05|242.25|245.37|242.57|245.48|242.68|244.95|242.15|0
1660874700000|2022-08-19 02:05:00|245.26|242.46|245.37|242.57|245.47|242.67|244.84|242.04|0
1660875000000|2022-08-19 02:10:00|245.47|242.67|245.15|242.35|245.79|242.99|245.05|242.25|0
1660875300000|2022-08-19 02:15:00|245.26|242.46|245.42|242.62|245.47|242.67|244.94|242.14|0
1660875600000|2022-08-19 02:20:00|245.36|242.56|245.36|242.56|245.47|242.67|244.94|242.14|0
1660875900000|2022-08-19 02:25:00|245.47|242.67|245.36|242.56|245.47|242.67|245.15|242.35|0
1660876200000|2022-08-19 02:30:00|245.25|242.45|245.04|242.24|245.25|242.45|244.93|242.13|0
1660876500000|2022-08-19 02:35:00|244.93|242.13|244.19|241.39|245.04|242.24|244.09|241.29|0
1660876800000|2022-08-19 02:40:00|244.08|241.28|244.29|241.49|244.4|241.6|243.98|241.18|0
1660877100000|2022-08-19 02:45:00|244.19|241.39|244.4|241.6|244.5|241.7|244.19|241.39|0
1660877400000|2022-08-19 02:50:00|244.29|241.49|244.18|241.38|244.29|241.49|243.87|241.07|0
1660877700000|2022-08-19 02:55:00|244.29|241.49|243.55|240.75|244.29|241.49|243.55|240.75|0
1660878000000|2022-08-19 03:00:00|243.44|240.64|243.76|240.96|243.86|241.06|243.34|240.54|0
1660878300000|2022-08-19 03:05:00|243.97|241.17|243.97|241.17|244.07|241.27|243.65|240.85|0
1660878600000|2022-08-19 03:10:00|243.91|241.11|243.86|241.06|244.07|241.27|243.65|240.85|0
1660878900000|2022-08-19 03:15:00|243.96|241.16|243.86|241.06|243.96|241.16|243.65|240.85|0
1660879200000|2022-08-19 03:20:00|243.75|240.95|244.06|241.26|244.06|241.26|243.54|240.74|0
1660879500000|2022-08-19 03:25:00|243.96|241.16|244.38|241.58|244.38|241.58|243.85|241.05|0
1660879800000|2022-08-19 03:30:00|244.48|241.68|245.44|242.64|245.97|243.17|244.48|241.68|0
1660880100000|2022-08-19 03:35:00|245.43|242.63|245.06|242.26|245.54|242.74|245.01|242.21|0
1660880400000|2022-08-19 03:40:00|245.01|242.21|245.32|242.52|245.43|242.63|245.01|242.21|0
1660880700000|2022-08-19 03:45:00|245.43|242.63|245.64|242.84|245.91|243.11|245.11|242.31|0
1660881000000|2022-08-19 03:50:00|245.75|242.95|245.85|243.05|245.85|243.05|245.43|242.63|0
1660881300000|2022-08-19 03:55:00|245.74|242.94|245.95|243.15|246.06|243.26|245.74|242.94|0
1660881600000|2022-08-19 04:00:00|246.06|243.26|246.38|243.58|246.38|243.58|245.95|243.15|0
1660881900000|2022-08-19 04:05:00|246.27|243.47|246.37|243.57|246.48|243.68|246.16|243.36|0
1660882200000|2022-08-19 04:10:00|246.48|243.68|246.27|243.47|246.59|243.79|246.16|243.36|0
1660882500000|2022-08-19 04:15:00|246.16|243.36|245.94|243.14|246.27|243.47|245.94|243.14|0
1660882800000|2022-08-19 04:20:00|246.05|243.25|245.84|243.04|246.05|243.25|245.73|242.93|0
1660883100000|2022-08-19 04:25:00|245.94|243.14|245.94|243.14|246.05|243.25|245.73|242.93|0
1660883400000|2022-08-19 04:30:00|245.83|243.03|245.62|242.82|245.94|243.14|245.62|242.82|0
1660883700000|2022-08-19 04:35:00|245.67|242.87|246.47|243.67|246.79|243.99|245.62|242.82|0
1660884000000|2022-08-19 04:40:00|246.57|243.77|246.46|243.66|246.78|243.98|246.25|243.45|0
1660884300000|2022-08-19 04:45:00|246.57|243.77|246.68|243.88|246.78|243.98|246.46|243.66|0
1660884600000|2022-08-19 04:50:00|246.57|243.77|246.35|243.55|246.68|243.88|246.35|243.55|0
1660884900000|2022-08-19 04:55:00|246.46|243.66|246.56|243.76|246.67|243.87|246.25|243.45|0
1660885200000|2022-08-19 05:00:00|246.46|243.66|247.09|244.29|247.09|244.29|246.35|243.55|0
1660885500000|2022-08-19 05:05:00|247.2|244.4|246.99|244.19|247.52|244.72|246.99|244.19|0
1660885800000|2022-08-19 05:10:00|246.88|244.08|247.09|244.29|247.3|244.5|246.77|243.97|0
1660886100000|2022-08-19 05:15:00|247.2|244.4|246.08|243.28|247.2|244.4|245.22|242.42|0
1660886400000|2022-08-19 05:20:00|246.19|243.39|246.5|243.7|246.72|243.92|245.87|243.07|0
1660886700000|2022-08-19 05:25:00|246.4|243.6|246.5|243.7|246.93|244.13|246.29|243.49|0
1660887000000|2022-08-19 05:30:00|246.61|243.81|247.14|244.34|247.14|244.34|246.39|243.59|0
1660887300000|2022-08-19 05:35:00|247.03|244.23|247.46|244.66|247.89|245.09|247.03|244.23|0
1660887600000|2022-08-19 05:40:00|247.35|244.55|247.46|244.66|247.57|244.77|247.14|244.34|0
1660887900000|2022-08-19 05:45:00|247.35|244.55|246.71|243.91|247.35|244.55|246.71|243.91|0
1660888200000|2022-08-19 05:50:00|246.6|243.8|246.06|243.26|246.6|243.8|245.75|242.95|0
1660888500000|2022-08-19 05:55:00|246.17|243.37|246.49|243.69|246.49|243.69|246.06|243.26|0
1660888800000|2022-08-19 06:00:00|246.6|243.8|246.91|244.11|247.34|244.54|246.49|243.69|0
1660889100000|2022-08-19 06:05:00|246.81|244.01|247.23|244.43|247.34|244.54|246.49|243.69|0
1660889400000|2022-08-19 06:10:00|247.34|244.54|247.87|245.07|247.98|245.18|246.8|244|0
1660889700000|2022-08-19 06:15:00|247.98|245.18|248.47|245.67|248.58|245.78|246.07|243.27|0
1660890000000|2022-08-19 06:20:00|248.58|245.78|248.57|245.77|248.68|245.88|248.15|245.35|0
1660890300000|2022-08-19 06:25:00|248.68|245.88|248.79|245.99|249.22|246.42|248.15|245.35|0
1660890600000|2022-08-19 06:30:00|248.89|246.09|249.49|246.69|250.08|247.28|248.63|245.83|0
1660890900000|2022-08-19 06:35:00|249.43|246.63|250.94|248.14|251.37|248.57|249.21|246.41|0
1660891200000|2022-08-19 06:40:00|250.83|248.03|251.04|248.24|251.91|249.11|250.61|247.81|0
1660891500000|2022-08-19 06:45:00|251.15|248.35|252.55|249.75|252.66|249.86|250.51|247.71|0
1660891800000|2022-08-19 06:50:00|252.5|249.7|252.55|249.75|252.76|249.96|251.9|249.1|0
1660892100000|2022-08-19 06:55:00|252.44|249.64|253.19|250.39|253.74|250.94|252.39|249.59|0
1660892400000|2022-08-19 07:00:00|253.41|250.61|252.76|249.96|254.06|251.26|252.65|249.85|0
1660892700000|2022-08-19 07:05:00|252.66|250.06|252.11|249.51|252.77|250.17|251.68|249.08|0
1660893000000|2022-08-19 07:10:00|252.22|249.62|251.79|249.19|252.33|249.73|250.82|248.22|0
1660893300000|2022-08-19 07:15:00|251.68|249.08|250.39|247.79|252.28|249.68|250.17|247.57|0
1660893600000|2022-08-19 07:20:00|250.49|247.89|250.28|247.68|251.03|248.43|250.06|247.46|0
1660893900000|2022-08-19 07:25:00|250.38|247.78|250.38|247.78|251.25|248.65|250.27|247.67|0
1660894200000|2022-08-19 07:30:00|250.49|247.89|250.06|247.46|250.49|247.89|249.52|246.92|0
1660894500000|2022-08-19 07:35:00|250.11|247.51|250.48|247.88|250.81|248.21|249.84|247.24|0
1660894800000|2022-08-19 07:40:00|250.43|247.83|249.94|247.34|250.48|247.88|249.62|247.02|0
1660895100000|2022-08-19 07:45:00|250.05|247.45|250.8|248.2|250.91|248.31|249.62|247.02|0
1660895400000|2022-08-19 07:50:00|250.7|248.1|250.91|248.31|251.67|249.07|250.64|248.04|0
1660895700000|2022-08-19 07:55:00|250.86|248.26|250.69|248.09|250.86|248.26|249.83|247.23|0
1660896000000|2022-08-19 08:00:00|250.8|248.2|251.12|248.52|251.12|248.52|249.72|247.12|0
1660896300000|2022-08-19 08:05:00|251.01|248.41|252.2|249.6|252.31|249.71|250.9|248.3|0
1660896600000|2022-08-19 08:10:00|252.31|249.71|252.63|250.03|252.74|250.14|251.98|249.38|0
1660896900000|2022-08-19 08:15:00|252.74|250.14|253.07|250.47|254.05|251.45|252.42|249.82|0
1660897200000|2022-08-19 08:20:00|253.12|250.52|255.14|252.54|255.57|252.97|253.07|250.47|0
1660897500000|2022-08-19 08:25:00|255.19|252.59|255.08|252.48|255.57|252.97|255.02|252.42|0
1660897800000|2022-08-19 08:30:00|255.02|252.42|258.3|255.7|258.41|255.81|255.02|252.42|0
1660898100000|2022-08-19 08:35:00|258.41|255.81|258.39|255.79|259.05|256.45|257.53|254.93|0
1660898400000|2022-08-19 08:40:00|258.5|255.9|258.12|255.52|258.61|256.01|257.84|255.24|0
1660898700000|2022-08-19 08:45:00|258.17|255.57|257.73|255.13|258.28|255.68|257.18|254.58|0
1660899000000|2022-08-19 08:50:00|257.84|255.24|257.94|255.34|258.49|255.89|257.67|255.07|0
1660899300000|2022-08-19 08:55:00|257.89|255.29|257.06|254.46|258.27|255.67|256.95|254.35|0
1660899600000|2022-08-19 09:00:00|257.17|254.57|257.34|254.74|258.16|255.56|257.06|254.46|0
1660899900000|2022-08-19 09:05:00|257.56|254.96|257.5|254.9|257.94|255.34|257.28|254.68|0
1660900200000|2022-08-19 09:10:00|257.61|255.01|256.84|254.24|258.16|255.56|256.73|254.13|0
1660900500000|2022-08-19 09:15:00|256.95|254.35|256.51|253.91|257.06|254.46|256.07|253.47|0
1660900800000|2022-08-19 09:20:00|256.45|253.85|257.38|254.78|257.49|254.89|256.4|253.8|0
1660901100000|2022-08-19 09:25:00|257.44|254.84|256.94|254.34|257.49|254.89|256.72|254.12|0
1660901400000|2022-08-19 09:30:00|256.89|254.29|256.94|254.34|257.27|254.67|256.72|254.12|0
1660901700000|2022-08-19 09:35:00|256.88|254.28|255.42|252.82|256.94|254.34|255.15|252.55|0
1660902000000|2022-08-19 09:40:00|255.31|252.71|255.2|252.6|255.42|252.82|254.32|251.72|0
1660902300000|2022-08-19 09:45:00|255.03|252.43|255.85|253.25|255.96|253.36|254.43|251.83|0
1660902600000|2022-08-19 09:50:00|255.96|253.36|256.5|253.9|257.05|254.45|255.96|253.36|0
1660902900000|2022-08-19 09:55:00|256.67|254.07|257.22|254.62|257.49|254.89|256.17|253.57|0
1660903200000|2022-08-19 10:00:00|257.16|254.56|257.71|255.11|258.04|255.44|256.94|254.34|0
1660903500000|2022-08-19 10:05:00|257.65|255.05|258.26|255.66|258.37|255.77|257.43|254.83|0
1660903800000|2022-08-19 10:10:00|258.37|255.77|258.09|255.49|258.37|255.77|257.37|254.77|0
1660904100000|2022-08-19 10:15:00|258.14|255.54|256.93|254.33|258.25|255.65|256.82|254.22|0
1660904400000|2022-08-19 10:20:00|256.77|254.17|257.15|254.55|257.26|254.66|256.38|253.78|0
1660904700000|2022-08-19 10:25:00|257.26|254.66|257.2|254.6|257.7|255.1|256.93|254.33|0
1660905000000|2022-08-19 10:30:00|257.15|254.55|258.35|255.75|258.35|255.75|256.98|254.38|0
1660905300000|2022-08-19 10:35:00|258.3|255.7|260.23|257.63|260.45|257.85|257.8|255.2|0
1660905600000|2022-08-19 10:40:00|260.34|257.74|261.73|259.13|261.9|259.3|259.57|256.97|0
1660905900000|2022-08-19 10:45:00|261.56|258.96|262|259.4|262.23|259.63|261.34|258.74|0
1660906200000|2022-08-19 10:50:00|261.89|259.29|262.57|259.45|265.95|263.35|252.98|250.38|0
1660906500000|2022-08-19 10:55:00|262.46|259.34|261.64|259.04|263.13|260.01|261.31|258.71|0
1660906800000|2022-08-19 11:00:00|261.42|258.82|261.2|258.6|261.75|259.15|260.75|258.15|0
1660907100000|2022-08-19 11:05:00|261.36|258.76|260.86|258.26|262.64|260.04|260.75|258.15|0
1660907400000|2022-08-19 11:10:00|260.92|258.32|260.97|258.37|261.53|258.93|260.64|258.04|0
1660907700000|2022-08-19 11:15:00|260.86|258.26|261.52|258.92|261.63|259.03|260.53|257.93|0
1660908000000|2022-08-19 11:20:00|261.41|258.81|260.25|257.65|261.41|258.81|260.08|257.48|0
1660908300000|2022-08-19 11:25:00|260.3|257.7|261.07|258.47|261.19|258.59|260.19|257.59|0
1660908600000|2022-08-19 11:30:00|260.85|258.25|261.96|259.36|262.07|259.47|260.19|257.59|0
1660908900000|2022-08-19 11:35:00|262.07|259.47|261.62|259.02|262.51|259.91|261.62|259.02|0
1660909200000|2022-08-19 11:40:00|261.73|259.13|260.29|257.69|262.4|259.8|260.29|257.69|0
1660909500000|2022-08-19 11:45:00|260.18|257.58|260.29|257.69|260.51|257.91|259.85|257.25|0
1660909800000|2022-08-19 11:50:00|260.4|257.8|260.51|257.91|260.68|258.08|260.07|257.47|0
1660910100000|2022-08-19 11:55:00|260.62|258.02|259.29|256.69|260.95|258.35|259.18|256.58|0
1660910400000|2022-08-19 12:00:00|259.18|256.58|258.52|255.92|259.62|257.02|258.52|255.92|0
1660910700000|2022-08-19 12:05:00|258.74|256.14|259.73|257.13|259.73|257.13|258.24|255.64|0
1660911000000|2022-08-19 12:10:00|259.62|257.02|259.43|256.83|260.1|257.5|258.33|255.73|0
1660911300000|2022-08-19 12:15:00|259.54|256.94|258.99|256.39|259.76|257.16|258.99|256.39|0
1660911600000|2022-08-19 12:20:00|258.88|256.28|260.81|258.21|261.2|258.6|258.88|256.28|0
1660911900000|2022-08-19 12:25:00|260.76|258.16|260.2|257.6|261.31|258.71|260.2|257.6|0
1660912200000|2022-08-19 12:30:00|260.31|257.71|260.53|257.93|261.2|258.6|259.98|257.38|0
1660912500000|2022-08-19 12:35:00|260.48|257.88|258.87|256.27|260.48|257.88|258.76|256.16|0
1660912800000|2022-08-19 12:40:00|258.76|256.16|258.98|256.38|258.98|256.38|257.98|255.38|0
1660913100000|2022-08-19 12:45:00|258.86|256.26|258.75|256.15|258.97|256.37|258.09|255.49|0
1660913400000|2022-08-19 12:50:00|258.64|256.04|257.43|254.83|258.75|256.15|257.21|254.61|0
1660913700000|2022-08-19 12:55:00|257.32|254.72|258.42|255.82|258.86|256.26|257.1|254.5|0
1660914000000|2022-08-19 13:00:00|258.53|255.93|259.3|256.7|259.3|256.7|257.21|254.61|0
1660914300000|2022-08-19 13:05:00|259.41|256.81|257.75|255.15|259.52|256.92|257.75|255.15|0
1660914600000|2022-08-19 13:10:00|257.86|255.26|256.76|254.16|258.52|255.92|256.76|254.16|0
1660914900000|2022-08-19 13:15:00|256.65|254.05|255.99|253.39|256.98|254.38|255.99|253.39|0
1660915200000|2022-08-19 13:20:00|256.1|253.5|254.9|252.3|256.32|253.72|254.79|252.19|0
1660915500000|2022-08-19 13:25:00|254.57|251.97|254.57|251.97|255.44|252.84|254.13|251.53|0
1660915800000|2022-08-19 13:30:00|254.89|252.29|255.09|252.49|256.38|253.78|253.69|251.09|0
1660916100000|2022-08-19 13:35:00|254.76|252.16|255.74|253.14|256.62|254.02|253.45|250.85|0
1660916400000|2022-08-19 13:40:00|255.85|253.25|258.71|256.11|259.26|256.66|255.52|252.92|0
1660916700000|2022-08-19 13:45:00|259.37|256.77|259.92|257.32|260.48|257.88|258.6|256|0
1660917000000|2022-08-19 13:50:00|260.03|257.43|263.04|260.44|263.04|260.44|260.03|257.43|0
1660917300000|2022-08-19 13:55:00|263.37|260.77|264.1|261.5|264.88|262.28|260.91|258.31|0
1660917600000|2022-08-19 14:00:00|263.98|261.38|263.42|260.82|265.21|262.61|262.31|259.71|0
1660917900000|2022-08-19 14:05:00|263.2|260.6|264.87|262.27|264.98|262.38|262.31|259.71|0
1660918200000|2022-08-19 14:10:00|264.98|262.38|265.54|262.94|265.54|262.94|263.76|261.16|0
1660918500000|2022-08-19 14:15:00|265.43|262.83|264.42|261.82|266.22|263.62|263.75|261.15|0
1660918800000|2022-08-19 14:20:00|264.31|261.71|264.53|261.93|265.31|262.71|262.64|260.04|0
1660919100000|2022-08-19 14:25:00|264.42|261.82|264.08|261.48|265.76|263.16|263.52|260.92|0
1660919400000|2022-08-19 14:30:00|263.8|261.2|263.97|261.37|264.64|262.04|262.63|260.03|0
1660919700000|2022-08-19 14:35:00|264.08|261.48|263.85|261.25|264.64|262.04|263.52|260.92|0
1660920000000|2022-08-19 14:40:00|263.96|261.36|263.4|260.8|265.87|263.27|262.85|260.25|0
1660920300000|2022-08-19 14:45:00|263.52|260.92|262.85|260.25|263.63|261.03|262.4|259.8|0
1660920600000|2022-08-19 14:50:00|263.07|260.47|264.96|262.36|265.86|263.26|262.85|260.25|0
1660920900000|2022-08-19 14:55:00|265.08|262.48|266.98|264.38|267.21|264.61|264.52|261.92|0
1660921200000|2022-08-19 15:00:00|266.87|264.27|267.43|264.83|267.66|265.06|265.97|263.37|0
1660921500000|2022-08-19 15:05:00|267.54|264.94|270.6|268|270.94|268.34|266.64|264.04|0
1660921800000|2022-08-19 15:10:00|270.72|268.12|270.26|267.66|271.4|268.8|270.04|267.44|0
1660922100000|2022-08-19 15:15:00|270.37|267.77|269.58|266.98|270.94|268.34|269.58|266.98|0
1660922400000|2022-08-19 15:20:00|269.69|267.09|270.14|267.54|270.6|268|269.35|266.75|0
1660922700000|2022-08-19 15:25:00|270.03|267.43|269.15|266.55|270.94|268.34|268.93|266.33|0
1660923000000|2022-08-19 15:30:00|269.04|266.44|269.72|267.12|270.96|268.36|268.7|266.1|0
1660923300000|2022-08-19 15:35:00|269.83|267.23|268.7|266.1|269.83|267.23|268.25|265.65|0
1660923600000|2022-08-19 15:40:00|268.59|265.99|268.02|265.42|269.04|266.44|267.35|264.75|0
1660923900000|2022-08-19 15:45:00|267.91|265.31|267.96|265.36|268.36|265.76|265.55|262.95|0
1660924200000|2022-08-19 15:50:00|267.73|265.13|265.11|262.51|267.73|265.13|263.26|260.66|0
1660924500000|2022-08-19 15:55:00|265.22|262.62|265.56|262.96|265.9|263.3|265|262.4|0
1660924800000|2022-08-19 16:00:00|265.67|263.07|266.23|263.63|267.02|264.42|265.56|262.96|0
1660925100000|2022-08-19 16:05:00|266.12|263.52|267.02|264.42|267.13|264.53|265.89|263.29|0
1660925400000|2022-08-19 16:10:00|266.79|264.19|264.76|262.16|266.79|264.19|264.43|261.83|0
1660925700000|2022-08-19 16:15:00|264.54|261.94|263.75|261.15|264.54|261.94|263.08|260.48|0
1660926000000|2022-08-19 16:20:00|263.53|260.93|263.86|261.26|264.31|261.71|263.3|260.7|0
1660926300000|2022-08-19 16:25:00|263.97|261.37|265.21|262.61|265.66|263.06|263.97|261.37|0
1660926600000|2022-08-19 16:30:00|265.09|262.49|263.97|261.37|265.77|263.17|263.97|261.37|0
1660926900000|2022-08-19 16:35:00|264.08|261.48|261.51|258.91|264.19|261.59|261.4|258.8|0
1660927200000|2022-08-19 16:40:00|261.62|259.02|261.51|258.91|262.85|260.25|261.4|258.8|0
1660927500000|2022-08-19 16:45:00|261.62|259.02|262.73|260.13|262.73|260.13|260.84|258.24|0
1660927800000|2022-08-19 16:50:00|262.62|260.02|261.39|258.79|262.62|260.02|261.17|258.57|0
1660928100000|2022-08-19 16:55:00|261.28|258.68|261.95|259.35|261.95|259.35|260.17|257.57|0
1660928400000|2022-08-19 17:00:00|261.83|259.23|260.72|258.12|262.28|259.68|260.39|257.79|0
1660928700000|2022-08-19 17:05:00|260.61|258.01|261.72|259.12|262.5|259.9|260.61|258.01|0
1660929000000|2022-08-19 17:10:00|261.83|259.23|262.72|260.12|263.17|260.57|261.38|258.78|0
1660929300000|2022-08-19 17:15:00|262.61|260.01|263.16|260.56|263.28|260.68|262.05|259.45|0
1660929600000|2022-08-19 17:20:00|263.05|260.45|263.39|260.79|263.72|261.12|262.94|260.34|0
1660929900000|2022-08-19 17:25:00|263.5|260.9|264.17|261.57|264.39|261.79|263.27|260.67|0
1660930200000|2022-08-19 17:30:00|264.28|261.68|265.85|263.25|267.55|264.95|264.28|261.68|0
1660930500000|2022-08-19 17:35:00|265.96|263.36|266.53|263.93|267.09|264.49|265.85|263.25|0
1660930800000|2022-08-19 17:40:00|266.41|263.81|265.85|263.25|266.53|263.93|265.51|262.91|0
1660931100000|2022-08-19 17:45:00|266.07|263.47|265.28|262.68|266.18|263.58|265.17|262.57|0
1660931400000|2022-08-19 17:50:00|265.17|262.57|263.93|261.33|265.51|262.91|263.93|261.33|0
1660931700000|2022-08-19 17:55:00|263.82|261.22|263.82|261.22|264.38|261.78|263.37|260.77|0
1660932000000|2022-08-19 18:00:00|263.93|261.33|264.04|261.44|264.71|262.11|263.59|260.99|0
1660932300000|2022-08-19 18:05:00|264.15|261.55|264.37|261.77|264.71|262.11|263.7|261.1|0
1660932600000|2022-08-19 18:10:00|264.49|261.89|266.85|264.25|266.85|264.25|264.37|261.77|0
1660932900000|2022-08-19 18:15:00|266.96|264.36|267.3|264.7|267.53|264.93|266.62|264.02|0
1660933200000|2022-08-19 18:20:00|267.41|264.81|266.62|264.02|267.75|265.15|266.39|263.79|0
1660933500000|2022-08-19 18:25:00|266.5|263.9|265.94|263.34|267.07|264.47|265.71|263.11|0
1660933800000|2022-08-19 18:30:00|266.05|263.45|265.82|263.22|267.07|264.47|265.49|262.89|0
1660934100000|2022-08-19 18:35:00|265.94|263.34|267.29|264.69|267.29|264.69|265.71|263.11|0
1660934400000|2022-08-19 18:40:00|267.18|264.58|266.83|264.23|268.19|265.59|266.5|263.9|0
1660934700000|2022-08-19 18:45:00|266.72|264.12|266.61|264.01|267.4|264.8|266.16|263.56|0
1660935000000|2022-08-19 18:50:00|266.49|263.89|268.53|265.93|268.64|266.04|266.38|263.78|0
1660935300000|2022-08-19 18:55:00|268.3|265.7|268.75|266.15|269.66|267.06|267.73|265.13|0
1660935600000|2022-08-19 19:00:00|268.64|266.04|269.93|267.33|270.35|267.75|268.08|265.48|0
1660935900000|2022-08-19 19:05:00|269.82|267.22|270.16|267.56|270.61|268.01|269.25|266.65|0
1660936200000|2022-08-19 19:10:00|270.04|267.44|266.52|263.92|270.04|267.44|266.4|263.8|0
1660936500000|2022-08-19 19:15:00|266.63|264.03|266.52|263.92|267.2|264.6|265.27|262.67|0
1660936800000|2022-08-19 19:20:00|266.4|263.8|266.29|263.69|266.97|264.37|265.5|262.9|0
1660937100000|2022-08-19 19:25:00|266.06|263.46|266.6|264|267.4|264.8|265.95|263.35|0
1660937400000|2022-08-19 19:30:00|266.49|263.89|267.05|264.45|267.39|264.79|265.59|262.99|0
1660937700000|2022-08-19 19:35:00|266.94|264.34|267.05|264.45|267.39|264.79|266.26|263.66|0
1660938000000|2022-08-19 19:40:00|267.16|264.56|266.6|264|268.07|265.47|266.49|263.89|0
1660938300000|2022-08-19 19:45:00|266.48|263.88|266.71|264.11|268.06|265.46|266.03|263.43|0
1660938600000|2022-08-19 19:50:00|266.37|263.77|266.48|263.88|267.16|264.56|264.34|261.74|0
1660938900000|2022-08-19 19:55:00|266.37|263.77|267.04|264.44|267.04|264.44|265.58|262.98|0
1660939200000|2022-08-19 20:00:00|267.49|264.89|267.04|264.44|267.61|265.01|266.7|264.1|0
1660939500000|2022-08-19 20:05:00|266.93|264.33|266.58|263.98|267.27|264.67|266.58|263.98|0
1660939800000|2022-08-19 20:10:00|266.7|264.1|267.03|264.43|267.37|264.77|266.58|263.98|0
1661128200000|2022-08-22 00:30:00|278.3|275.5|277.25|274.45|278.41|275.61|277.14|274.34|0
1661128500000|2022-08-22 00:35:00|277.14|274.34|277.02|274.22|277.2|274.4|276.21|273.41|0
1661128800000|2022-08-22 00:40:00|277.13|274.33|277.02|274.22|277.48|274.68|276.9|274.1|0
1661129100000|2022-08-22 00:45:00|276.9|274.1|276.78|273.98|277.36|274.56|276.73|273.93|0
1661129400000|2022-08-22 00:50:00|276.9|274.1|277.13|274.33|277.13|274.33|276.78|273.98|0
1661129700000|2022-08-22 00:55:00|277.24|274.44|278.05|275.25|278.4|275.6|276.9|274.1|0
1661130000000|2022-08-22 01:00:00|278.17|275.37|277.82|275.02|278.17|275.37|277.47|274.67|0
1661130300000|2022-08-22 01:05:00|277.76|274.96|278.05|275.25|278.4|275.6|277.59|274.79|0
1661130600000|2022-08-22 01:10:00|277.93|275.13|277.35|274.55|278.16|275.36|277.23|274.43|0
1661130900000|2022-08-22 01:15:00|277.58|274.78|277.35|274.55|277.81|275.01|277|274.2|0
1661131200000|2022-08-22 01:20:00|277.12|274.32|276.3|273.5|277.12|274.32|275.67|272.87|0
1661131500000|2022-08-22 01:25:00|276.07|273.27|275.49|272.69|276.3|273.5|275.15|272.35|0
1661131800000|2022-08-22 01:30:00|275.61|272.81|275.15|272.35|275.72|272.92|275.03|272.23|0
1661132100000|2022-08-22 01:35:00|275.03|272.23|275.26|272.46|275.67|272.87|274.8|272|0
1661132400000|2022-08-22 01:40:00|275.14|272.34|275.49|272.69|275.49|272.69|274.8|272|0
1661132700000|2022-08-22 01:45:00|275.37|272.57|275.71|272.91|275.72|272.92|275.02|272.22|0
1661133000000|2022-08-22 01:50:00|275.6|272.8|275.83|273.03|275.94|273.14|275.37|272.57|0
1661133300000|2022-08-22 01:55:00|275.94|273.14|275.59|272.79|275.94|273.14|275.25|272.45|0
1661133600000|2022-08-22 02:00:00|275.48|272.68|275.36|272.56|275.71|272.91|275.25|272.45|0
1661133900000|2022-08-22 02:05:00|275.31|272.51|274.9|272.1|275.31|272.51|274.78|271.98|0
1661134200000|2022-08-22 02:10:00|275.01|272.21|275.13|272.33|275.24|272.44|274.73|271.93|0
1661134500000|2022-08-22 02:15:00|275.24|272.44|275.12|272.32|275.59|272.79|274.89|272.09|0
1661134800000|2022-08-22 02:20:00|275.01|272.21|274.78|271.98|275.01|272.21|274.66|271.86|0
1661135100000|2022-08-22 02:25:00|274.89|272.09|275|272.2|275.12|272.32|274.09|271.29|0
1661135400000|2022-08-22 02:30:00|274.89|272.09|274.54|271.74|275|272.2|274.43|271.63|0
1661135700000|2022-08-22 02:35:00|274.49|271.69|274.42|271.62|274.77|271.97|274.31|271.51|0
1661136000000|2022-08-22 02:40:00|274.54|271.74|275|272.2|275|272.2|274.42|271.62|0
1661136300000|2022-08-22 02:45:00|274.88|272.08|274.42|271.62|274.88|272.08|274.3|271.5|0
1661136600000|2022-08-22 02:50:00|274.3|271.5|272.58|269.78|274.3|271.5|272.58|269.78|0
1661136900000|2022-08-22 02:55:00|272.47|269.67|272.24|269.44|272.81|270.01|272.12|269.32|0
1661137200000|2022-08-22 03:00:00|272.35|269.55|273.03|270.23|273.04|270.24|272.35|269.55|0
1661137500000|2022-08-22 03:05:00|273.15|270.35|273.15|270.35|273.26|270.46|273.03|270.23|0
1661137800000|2022-08-22 03:10:00|273.03|270.23|273.37|270.57|273.49|270.69|273.03|270.23|0
1661138100000|2022-08-22 03:15:00|273.49|270.69|273.6|270.8|273.72|270.92|273.37|270.57|0
1661138400000|2022-08-22 03:20:00|273.49|270.69|273.6|270.8|273.83|271.03|273.49|270.69|0
1661138700000|2022-08-22 03:25:00|273.54|270.74|273.48|270.68|274.06|271.26|273.48|270.68|0
1661139000000|2022-08-22 03:30:00|273.37|270.57|274.51|271.71|274.51|271.71|273.37|270.57|0
1661139300000|2022-08-22 03:35:00|274.4|271.6|274.51|271.71|274.63|271.83|274.28|271.48|0
1661139600000|2022-08-22 03:40:00|274.4|271.6|274.62|271.82|274.74|271.94|274.28|271.48|0
1661139900000|2022-08-22 03:45:00|274.51|271.71|274.62|271.82|274.85|272.05|274.51|271.71|0
1661140200000|2022-08-22 03:50:00|274.74|271.94|274.91|272.11|275.02|272.22|274.5|271.7|0
1661140500000|2022-08-22 03:55:00|274.85|272.05|274.62|271.82|275.02|272.22|274.62|271.82|0
1661140800000|2022-08-22 04:00:00|274.73|271.93|275.08|272.28|275.08|272.28|274.62|271.82|0
1661141100000|2022-08-22 04:05:00|275.02|272.22|275.42|272.62|275.42|272.62|274.84|272.04|0
1661141400000|2022-08-22 04:10:00|275.53|272.73|275.42|272.62|275.53|272.73|275.07|272.27|0
1661141700000|2022-08-22 04:15:00|275.36|272.56|275.18|272.38|275.65|272.85|275.18|272.38|0
1661142000000|2022-08-22 04:20:00|275.13|272.33|274.95|272.15|275.18|272.38|274.95|272.15|0
1661142300000|2022-08-22 04:25:00|275.07|272.27|275.52|272.72|275.64|272.84|275.06|272.26|0
1661142600000|2022-08-22 04:30:00|275.41|272.61|275.75|272.95|275.87|273.07|275.29|272.49|0
1661142900000|2022-08-22 04:35:00|275.7|272.9|275.64|272.84|275.75|272.95|275.64|272.84|0
1661143200000|2022-08-22 04:40:00|275.75|272.95|276.09|273.29|276.1|273.3|275.63|272.83|0
1661143500000|2022-08-22 04:45:00|275.98|273.18|276.44|273.64|276.56|273.76|275.92|273.12|0
1661143800000|2022-08-22 04:50:00|276.32|273.52|276.55|273.75|276.67|273.87|276.21|273.41|0
1661144100000|2022-08-22 04:55:00|276.67|273.87|276.67|273.87|276.78|273.98|276.32|273.52|0
1661144400000|2022-08-22 05:00:00|276.55|273.75|276.55|273.75|276.78|273.98|276.09|273.29|0
1661144700000|2022-08-22 05:05:00|276.66|273.86|276.61|273.81|277.01|274.21|276.43|273.63|0
1661145000000|2022-08-22 05:10:00|276.66|273.86|276.89|274.09|277.24|274.44|276.31|273.51|0
1661145300000|2022-08-22 05:15:00|276.77|273.97|275.85|273.05|277.01|274.21|275.73|272.93|0
1661145600000|2022-08-22 05:20:00|275.73|272.93|275.96|273.16|276.08|273.28|275.27|272.47|0
1661145900000|2022-08-22 05:25:00|276.08|273.28|275.73|272.93|276.19|273.39|275.73|272.93|0
1661146200000|2022-08-22 05:30:00|275.61|272.81|276.07|273.27|276.19|273.39|275.44|272.64|0
1661146500000|2022-08-22 05:35:00|276.19|273.39|276.88|274.08|276.88|274.08|276.19|273.39|0
1661146800000|2022-08-22 05:40:00|276.76|273.96|276.88|274.08|276.99|274.19|276.65|273.85|0
1661147100000|2022-08-22 05:45:00|276.99|274.19|277.22|274.42|277.34|274.54|276.76|273.96|0
1661147400000|2022-08-22 05:50:00|277.11|274.31|277.16|274.36|277.45|274.65|276.99|274.19|0
1661147700000|2022-08-22 05:55:00|277.22|274.42|277.22|274.42|277.33|274.53|276.87|274.07|0
1661148000000|2022-08-22 06:00:00|277.1|274.3|278.14|275.34|278.61|275.81|276.75|273.95|0
1661148300000|2022-08-22 06:05:00|278.03|275.23|279.3|276.5|279.77|276.97|278.03|275.23|0
1661148600000|2022-08-22 06:10:00|279.36|276.56|279.3|276.5|279.77|276.97|278.72|275.92|0
1661148900000|2022-08-22 06:15:00|279.42|276.62|277.9|275.1|279.88|277.08|277.67|274.87|0
1661149200000|2022-08-22 06:20:00|278.02|275.22|277.55|274.75|278.02|275.22|277.32|274.52|0
1661149500000|2022-08-22 06:25:00|277.44|274.64|278.25|275.45|278.6|275.8|277.32|274.52|0
1661149800000|2022-08-22 06:30:00|278.48|275.68|279.24|276.44|279.24|276.44|275.58|272.78|0
1661150100000|2022-08-22 06:35:00|279.3|276.5|279.7|276.9|279.7|276.9|278.6|275.8|0
1661150400000|2022-08-22 06:40:00|279.59|276.79|279.35|276.55|279.59|276.79|278.65|275.85|0
1661150700000|2022-08-22 06:45:00|279.41|276.61|279.23|276.43|279.82|277.02|278.42|275.62|0
1661151000000|2022-08-22 06:50:00|279.18|276.38|278.41|275.61|279.18|276.38|278.18|275.38|0
1661151300000|2022-08-22 06:55:00|278.3|275.5|277.71|274.91|278.65|275.85|277.71|274.91|0
1661151600000|2022-08-22 07:00:00|277.77|274.97|276.96|274.16|278.99|276.19|276.67|273.87|0
1661151900000|2022-08-22 07:05:00|276.68|274.08|277.49|274.89|277.67|275.07|275.06|272.46|0
1661152200000|2022-08-22 07:10:00|277.61|275.01|277.37|274.77|277.96|275.36|276.68|274.08|0
1661152500000|2022-08-22 07:15:00|277.02|274.42|279.23|276.63|279.35|276.75|276.74|274.14|0
1661152800000|2022-08-22 07:20:00|279.47|276.87|278.53|275.93|279.47|276.87|278.13|275.53|0
1661153100000|2022-08-22 07:25:00|278.59|275.99|282.98|280.38|282.98|280.38|278.36|275.76|0
1661153400000|2022-08-22 07:30:00|282.69|280.09|284.05|281.45|284.28|281.68|282.51|279.91|0
1661153700000|2022-08-22 07:35:00|283.93|281.33|282.98|280.38|283.93|281.33|282.51|279.91|0
1661154000000|2022-08-22 07:40:00|282.74|280.14|284.51|281.91|284.75|282.15|282.63|280.03|0
1661154300000|2022-08-22 07:45:00|284.63|282.03|285.7|283.1|285.7|283.1|284.16|281.56|0
1661154600000|2022-08-22 07:50:00|285.82|283.22|286.29|283.69|287.18|284.58|285.34|282.74|0
1661154900000|2022-08-22 07:55:00|286.17|283.57|286.29|283.69|286.88|284.28|285.75|283.15|0
1661155200000|2022-08-22 08:00:00|286.05|283.45|288.67|286.07|289.03|286.43|285.87|283.27|0
1661155500000|2022-08-22 08:05:00|288.85|286.25|288.07|285.47|289.15|286.55|287.06|284.46|0
1661155800000|2022-08-22 08:10:00|288.19|285.59|289.57|286.97|289.74|287.14|287.83|285.23|0
1661156100000|2022-08-22 08:15:00|289.38|286.78|287.98|285.38|290.57|287.97|287.62|285.02|0
1661156400000|2022-08-22 08:20:00|287.86|285.26|288.22|285.62|288.22|285.62|286.91|284.31|0
1661156700000|2022-08-22 08:25:00|288.1|285.5|288.65|286.05|288.7|286.1|286.78|284.18|0
1661157000000|2022-08-22 08:30:00|288.77|286.17|291.71|289.11|291.83|289.23|288.23|285.63|0
1661157300000|2022-08-22 08:35:00|291.83|289.23|291.11|288.51|291.95|289.35|290.63|288.03|0
1661157600000|2022-08-22 08:40:00|291.35|288.75|291.41|288.81|292.91|290.31|290.99|288.39|0
1661157900000|2022-08-22 08:45:00|291.47|288.87|290.63|288.03|291.95|289.35|290.39|287.79|0
1661158200000|2022-08-22 08:50:00|290.57|287.97|290.63|288.03|291.11|288.51|290.15|287.55|0
1661158500000|2022-08-22 08:55:00|290.75|288.15|289.85|287.25|290.98|288.38|289.31|286.71|0
1661158800000|2022-08-22 09:00:00|290.14|287.54|291.46|288.86|291.46|288.86|289.91|287.31|0
1661159100000|2022-08-22 09:05:00|291.52|288.92|290.74|288.14|291.82|289.22|290.5|287.9|0
1661159400000|2022-08-22 09:10:00|290.68|288.08|290.86|288.26|291.46|288.86|289.9|287.3|0
1661159700000|2022-08-22 09:15:00|290.92|288.32|289.9|287.3|291.33|288.73|289.54|286.94|0
1661160000000|2022-08-22 09:20:00|289.78|287.18|290.85|288.25|291.21|288.61|289.66|287.06|0
1661160300000|2022-08-22 09:25:00|290.79|288.19|291.21|288.61|291.69|289.09|290.73|288.13|0
1661160600000|2022-08-22 09:30:00|291.15|288.55|293.61|291.01|293.97|291.37|291.15|288.55|0
1661160900000|2022-08-22 09:35:00|293.67|291.07|293.85|291.25|294.21|291.61|292.83|290.23|0
1661161200000|2022-08-22 09:40:00|293.91|291.31|293.73|291.13|294.09|291.49|293.49|290.89|0
1661161500000|2022-08-22 09:45:00|293.85|291.25|292.1|289.5|293.85|291.25|292.04|289.44|0
1661161800000|2022-08-22 09:50:00|292.04|289.44|291.08|288.48|292.16|289.56|290.84|288.24|0
1661162100000|2022-08-22 09:55:00|290.96|288.36|291.31|288.71|291.43|288.83|290.6|288|0
1661162400000|2022-08-22 10:00:00|291.43|288.83|291.55|288.95|291.67|289.07|290.78|288.18|0
1661162700000|2022-08-22 10:05:00|291.49|288.89|290.23|287.63|291.49|288.89|289.75|287.15|0
1661163000000|2022-08-22 10:10:00|290.35|287.75|289.75|287.15|290.35|287.75|288.68|286.08|0
1661163300000|2022-08-22 10:15:00|289.69|287.09|289.27|286.67|289.75|287.15|288.91|286.31|0
1661163600000|2022-08-22 10:20:00|289.33|286.73|289.39|286.79|289.81|287.21|289.15|286.55|0
1661163900000|2022-08-22 10:25:00|289.45|286.85|290.34|287.74|290.34|287.74|289.45|286.85|0
1661164200000|2022-08-22 10:30:00|290.4|287.8|290.46|287.86|290.94|288.34|289.98|287.38|0
1661164500000|2022-08-22 10:35:00|290.58|287.98|289.74|287.14|290.7|288.1|289.5|286.9|0
1661164800000|2022-08-22 10:40:00|289.86|287.26|291|288.4|291.17|288.57|289.5|286.9|0
1661165100000|2022-08-22 10:45:00|290.93|288.33|289.73|287.13|291.29|288.69|289.62|287.02|0
1661165400000|2022-08-22 10:50:00|289.62|287.02|289.02|286.42|289.85|287.25|288.9|286.3|0
1661165700000|2022-08-22 10:55:00|289.14|286.54|289.61|287.01|290.09|287.49|288.72|286.12|0
1661166000000|2022-08-22 11:00:00|289.37|286.77|289.13|286.53|289.37|286.77|288.54|285.94|0
1661166300000|2022-08-22 11:05:00|289.25|286.65|289.85|287.25|289.85|287.25|289.13|286.53|0
1661166600000|2022-08-22 11:10:00|289.84|287.24|289.01|286.41|289.84|287.24|288.65|286.05|0
1661166900000|2022-08-22 11:15:00|288.89|286.29|289.6|287|289.72|287.12|288.65|286.05|0
1661167200000|2022-08-22 11:20:00|289.48|286.88|289|286.4|289.72|287.12|287.93|285.33|0
1661167500000|2022-08-22 11:25:00|289.24|286.64|290.26|287.66|290.55|287.95|289.12|286.52|0
1661167800000|2022-08-22 11:30:00|290.19|287.59|291.09|288.49|291.39|288.79|290.19|287.59|0
1661168100000|2022-08-22 11:35:00|291.15|288.55|290.55|287.95|291.63|289.03|290.43|287.83|0
1661168400000|2022-08-22 11:40:00|290.67|288.07|290.55|287.95|291.39|288.79|290.55|287.95|0
1661168700000|2022-08-22 11:45:00|290.43|287.83|290.9|288.3|291.02|288.42|290.31|287.71|0
1661169000000|2022-08-22 11:50:00|291.02|288.42|290.36|287.76|291.26|288.66|290.06|287.46|0
1661169300000|2022-08-22 11:55:00|290.3|287.7|289.94|287.34|290.78|288.18|289.35|286.75|0
1661169600000|2022-08-22 12:00:00|289.82|287.22|291.38|288.78|291.38|288.78|289.76|287.16|0
1661169900000|2022-08-22 12:05:00|291.26|288.66|291.25|288.65|291.73|289.13|290.84|288.24|0
1661170200000|2022-08-22 12:10:00|291.13|288.53|291.72|289.12|291.85|289.25|291.01|288.41|0
1661170500000|2022-08-22 12:15:00|291.6|289|291|288.4|291.84|289.24|290.76|288.16|0
1661170800000|2022-08-22 12:20:00|291.12|288.52|291.12|288.52|291.48|288.88|290.58|287.98|0
1661171100000|2022-08-22 12:25:00|291.24|288.64|291.12|288.52|292.08|289.48|291.12|288.52|0
1661171400000|2022-08-22 12:30:00|291|288.4|290.75|288.15|291.6|289|289.92|287.32|0
1661171700000|2022-08-22 12:35:00|290.87|288.27|291.11|288.51|291.35|288.75|290.39|287.79|0
1661172000000|2022-08-22 12:40:00|291.23|288.63|290.93|288.33|291.47|288.87|290.63|288.03|0
1661172300000|2022-08-22 12:45:00|290.81|288.21|290.99|288.39|292.07|289.47|290.51|287.91|0
1661172600000|2022-08-22 12:50:00|291.11|288.51|292.25|289.65|292.85|290.25|290.75|288.15|0
1661172900000|2022-08-22 12:55:00|292.32|289.72|293.33|290.73|293.33|290.73|292.01|289.41|0
1661173200000|2022-08-22 13:00:00|293.21|290.61|292.61|290.01|293.81|291.21|292.49|289.89|0
1661173500000|2022-08-22 13:05:00|292.49|289.89|292.13|289.53|292.85|290.25|292.01|289.41|0
1661173800000|2022-08-22 13:10:00|292.01|289.41|292.72|290.12|293.21|290.61|291.77|289.17|0
1661174100000|2022-08-22 13:15:00|292.6|290|292.36|289.76|292.84|290.24|292|289.4|0
1661174400000|2022-08-22 13:20:00|292.48|289.88|292.6|290|293.32|290.72|291.88|289.28|0
1661174700000|2022-08-22 13:25:00|292.66|290.06|293.56|290.96|293.56|290.96|292.24|289.64|0
1661175000000|2022-08-22 13:30:00|293.68|291.08|296.7|294.1|296.7|294.1|292.11|289.51|0
1661175300000|2022-08-22 13:35:00|296.94|294.34|296.57|293.97|298.03|295.43|295.84|293.24|0
1661175600000|2022-08-22 13:40:00|296.63|294.03|294.15|291.55|297.3|294.7|293.18|290.58|0
1661175900000|2022-08-22 13:45:00|294.51|291.91|298.64|296.04|298.64|296.04|294.15|291.55|0
1661176200000|2022-08-22 13:50:00|298.51|295.91|297.17|294.57|299.74|297.14|296.81|294.21|0
1661176500000|2022-08-22 13:55:00|297.29|294.69|296.81|294.21|297.36|294.76|295.96|293.36|0
1661176800000|2022-08-22 14:00:00|297.29|294.69|295.42|292.82|299.12|296.52|295.29|292.69|0
1661177100000|2022-08-22 14:05:00|295.29|292.69|296.51|293.91|298.35|295.75|294.93|292.33|0
1661177400000|2022-08-22 14:10:00|296.39|293.79|297.98|295.38|298.34|295.74|295.78|293.18|0
1661177700000|2022-08-22 14:15:00|298.1|295.5|298.83|296.23|299.57|296.97|297.36|294.76|0
1661178000000|2022-08-22 14:20:00|298.95|296.35|302.03|299.43|302.16|299.56|298.95|296.35|0
1661178300000|2022-08-22 14:25:00|302.16|299.56|301.54|298.94|302.41|299.81|299.69|297.09|0
1661178600000|2022-08-22 14:30:00|301.78|299.18|302.4|299.8|303.21|300.61|299.81|297.21|0
1661178900000|2022-08-22 14:35:00|302.28|299.68|300.55|297.95|302.52|299.92|300.42|297.82|0
1661179200000|2022-08-22 14:40:00|300.79|298.19|300.67|298.07|301.04|298.44|298.7|296.1|0
1661179500000|2022-08-22 14:45:00|300.54|297.94|299.68|297.08|300.67|298.07|298.82|296.22|0
1661179800000|2022-08-22 14:50:00|299.43|296.83|301.9|299.3|302.64|300.04|299.43|296.83|0
1661180100000|2022-08-22 14:55:00|301.77|299.17|304.13|301.53|304.13|301.53|301.28|298.68|0
1661180400000|2022-08-22 15:00:00|304.25|301.65|301.64|299.04|304.25|301.65|301.03|298.43|0
1661180700000|2022-08-22 15:05:00|301.52|298.92|300.84|298.24|302.02|299.42|299.09|296.49|0
1661181000000|2022-08-22 15:10:00|300.72|298.12|300.22|297.62|302.45|299.85|299.98|297.38|0
1661181300000|2022-08-22 15:15:00|300.35|297.75|299.94|297.34|300.95|298.35|298.87|296.27|0
1661181600000|2022-08-22 15:20:00|300.06|297.46|299.81|297.21|300.31|297.71|299.08|296.48|0
1661181900000|2022-08-22 15:25:00|299.94|297.34|300.92|298.32|301.05|298.45|299.69|297.09|0
1661182200000|2022-08-22 15:30:00|300.8|298.2|299.19|296.59|301.79|299.19|298.95|296.35|0
1661182500000|2022-08-22 15:35:00|298.95|296.35|299.31|296.71|299.81|297.21|297.96|295.36|0
1661182800000|2022-08-22 15:40:00|299.19|296.59|299.19|296.59|299.19|296.59|297.53|294.93|0
1661183100000|2022-08-22 15:45:00|299.06|296.46|299.31|296.71|300.42|297.82|298.2|295.6|0
1661183400000|2022-08-22 15:50:00|298.82|296.22|298.32|295.72|299.06|296.46|297.71|295.11|0
1661183700000|2022-08-22 15:55:00|298.39|295.79|298.57|295.97|299.06|296.46|297.34|294.74|0
1661184000000|2022-08-22 16:00:00|298.44|295.84|298.32|295.72|299.06|296.46|297.09|294.49|0
1661184300000|2022-08-22 16:05:00|298.44|295.84|300.41|297.81|300.41|297.81|297.83|295.23|0
1661184600000|2022-08-22 16:10:00|300.53|297.93|300.78|298.18|301.15|298.55|299.79|297.19|0
1661184900000|2022-08-22 16:15:00|300.9|298.3|299.79|297.19|300.9|298.3|299.42|296.82|0
1661185200000|2022-08-22 16:20:00|299.91|297.31|297.69|295.09|299.91|297.31|297.33|294.73|0
1661185500000|2022-08-22 16:25:00|297.57|294.97|300.15|297.55|300.4|297.8|297.2|294.6|0
1661185800000|2022-08-22 16:30:00|300.28|297.68|299.9|297.3|300.77|298.17|299.41|296.81|0
1661186100000|2022-08-22 16:35:00|300.03|297.43|298.42|295.82|300.15|297.55|298.06|295.46|0
1661186400000|2022-08-22 16:40:00|298.55|295.95|301.38|298.78|301.38|298.78|298.55|295.95|0
1661186700000|2022-08-22 16:45:00|301.26|298.66|300.64|298.04|302.37|299.77|300.02|297.42|0
1661187000000|2022-08-22 16:50:00|300.51|297.91|300.14|297.54|301.13|298.53|300.02|297.42|0
1661187300000|2022-08-22 16:55:00|300.02|297.42|300.02|297.42|301.13|298.53|299.89|297.29|0
1661187600000|2022-08-22 17:00:00|299.89|297.29|302.12|299.52|302.24|299.64|299.77|297.17|0
1661187900000|2022-08-22 17:05:00|302.24|299.64|302.36|299.76|302.73|300.13|301.87|299.27|0
1661188200000|2022-08-22 17:10:00|302.49|299.89|302.86|300.26|304.1|301.5|302.11|299.51|0
1661188500000|2022-08-22 17:15:00|302.98|300.38|303.35|300.75|303.97|301.37|302.61|300.01|0
1661188800000|2022-08-22 17:20:00|303.6|301|304.34|301.74|304.59|301.99|302.6|300|0
1661189100000|2022-08-22 17:25:00|304.28|301.68|304.96|302.36|305.4|302.8|303.72|301.12|0
1661189400000|2022-08-22 17:30:00|305.21|302.61|308.22|305.62|308.22|305.62|305.09|302.49|0
1661189700000|2022-08-22 17:35:00|308.47|305.87|308.33|305.73|308.85|306.25|306.45|303.85|0
1661190000000|2022-08-22 17:40:00|308.46|305.86|307.95|305.35|308.46|305.86|307.33|304.73|0
1661190300000|2022-08-22 17:45:00|308.08|305.48|308.2|305.6|308.33|305.73|307.45|304.85|0
1661190600000|2022-08-22 17:50:00|308.45|305.85|308.32|305.72|308.7|306.1|307.7|305.1|0
1661190900000|2022-08-22 17:55:00|308.58|305.98|310.46|307.86|310.46|307.86|308.45|305.85|0
1661191200000|2022-08-22 18:00:00|310.21|307.61|311.09|308.49|311.09|308.49|309.7|307.1|0
1661191500000|2022-08-22 18:05:00|311.21|308.61|311.21|308.61|311.34|308.74|309.83|307.23|0
1661191800000|2022-08-22 18:10:00|311.34|308.74|309.74|307.14|311.59|308.99|309.61|307.01|0
1661192100000|2022-08-22 18:15:00|309.61|307.01|309.48|306.88|310.49|307.89|308.98|306.38|0
1661192400000|2022-08-22 18:20:00|309.36|306.76|309.73|307.13|309.86|307.26|308.73|306.13|0
1661192700000|2022-08-22 18:25:00|309.86|307.26|310.11|307.51|310.23|307.63|309.1|306.5|0
1661193000000|2022-08-22 18:30:00|310.23|307.63|310.61|308.01|311.12|308.52|309.6|307|0
1661193300000|2022-08-22 18:35:00|310.74|308.14|311.11|308.51|311.37|308.77|310.23|307.63|0
1661193600000|2022-08-22 18:40:00|311.24|308.64|312.88|310.28|312.88|310.28|311.11|308.51|0
1661193900000|2022-08-22 18:45:00|312.75|310.15|312.75|310.15|313.01|310.41|311.99|309.39|0
1661194200000|2022-08-22 18:50:00|312.88|310.28|313.13|310.53|313.39|310.79|311.87|309.27|0
1661194500000|2022-08-22 18:55:00|313|310.4|312.37|309.77|313.89|311.29|312.11|309.51|0
1661194800000|2022-08-22 19:00:00|312.24|309.64|311.1|308.5|312.37|309.77|309.97|307.37|0
1661195100000|2022-08-22 19:05:00|311.35|308.75|310.09|307.49|311.73|309.13|309.96|307.36|0
1661195400000|2022-08-22 19:10:00|309.96|307.36|308.7|306.1|309.96|307.36|308.33|305.73|0
1661195700000|2022-08-22 19:15:00|308.58|305.98|310.59|307.99|310.59|307.99|307.7|305.1|0
1661196000000|2022-08-22 19:20:00|310.46|307.86|309.07|306.47|310.84|308.24|308.95|306.35|0
1661196300000|2022-08-22 19:25:00|308.95|306.35|310.96|308.36|311.22|308.62|308.32|305.72|0
1661196600000|2022-08-22 19:30:00|310.71|308.11|312.35|309.75|312.86|310.26|310.2|307.6|0
1661196900000|2022-08-22 19:35:00|312.48|309.88|310.07|307.47|312.48|309.88|309.45|306.85|0
1661197200000|2022-08-22 19:40:00|309.95|307.35|314.76|312.16|314.76|312.16|309.95|307.35|0
1661197500000|2022-08-22 19:45:00|314.63|312.03|311.75|309.15|314.76|312.16|311.63|309.03|0
1661197800000|2022-08-22 19:50:00|312.13|309.53|310.23|307.63|312.13|309.53|308.22|305.62|0
1661198100000|2022-08-22 19:55:00|309.86|307.26|308.72|306.12|311.5|308.9|308.72|306.12|0
1661198400000|2022-08-22 20:00:00|308.47|305.87|308.21|305.61|309.1|306.5|307.84|305.24|0
1661198700000|2022-08-22 20:05:00|307.84|305.24|308.64|306.04|309.52|306.92|307.84|305.24|0
1661199000000|2022-08-22 20:10:00|308.76|306.16|308.13|305.53|308.89|306.29|307.76|305.16|0
1661199300000|2022-08-22 20:15:00|308.11|305.31|308.48|305.68|308.99|306.19|308.11|305.31|0
1661199600000|2022-08-22 20:20:00|308.61|305.81|307.6|304.8|308.61|305.81|307.6|304.8|0
1661199900000|2022-08-22 20:25:00|307.73|304.93|307.6|304.8|307.85|305.05|307.35|304.55|0
1661200200000|2022-08-22 20:30:00|307.48|304.68|307.47|304.67|307.67|304.87|307.22|304.42|0
1661200500000|2022-08-22 20:35:00|307.35|304.55|307.72|304.92|307.72|304.92|307.22|304.42|0
1661200800000|2022-08-22 20:40:00|307.6|304.8|307.59|304.79|307.72|304.92|307.41|304.61|0
1661201100000|2022-08-22 20:45:00|307.47|304.67|307.28|304.48|307.72|304.92|307.28|304.48|0
1661201400000|2022-08-22 20:50:00|307.34|304.54|307.28|304.48|307.47|304.67|307.21|304.41|0
1661201700000|2022-08-22 20:55:00|307.34|304.54|307.4|304.6|307.59|304.79|307.09|304.29|0
1661202000000|2022-08-22 21:00:00|307.46|304.66|307.4|304.6|307.66|304.86|307.34|304.54|0
1661202300000|2022-08-22 21:05:00|307.42|304.62|307.74|304.94|307.74|304.94|307.31|304.51|0
1661202600000|2022-08-22 21:10:00|307.69|304.89|307.38|304.58|307.82|305.02|307.38|304.58|0
1661202900000|2022-08-22 21:15:00|307.36|304.56|307.3|304.5|307.39|304.59|307.3|304.5|0
1661203200000|2022-08-22 21:20:00|307.38|304.58|307.3|304.5|307.38|304.58|307.3|304.5|0
1661203500000|2022-08-22 21:25:00|307.37|304.57|307.39|304.59|307.39|304.59|307.37|304.57|0
1661203800000|2022-08-22 21:30:00|307.37|304.57|307.39|304.59|307.39|304.59|307.37|304.57|0
1661204100000|2022-08-22 21:35:00|307.37|304.57|307.18|304.38|307.37|304.57|307.18|304.38|0
1661204400000|2022-08-22 21:40:00|307.2|304.4|307.2|304.4|307.33|304.53|307.18|304.38|0
1661204700000|2022-08-22 21:45:00|307.18|304.38|307.32|304.52|307.32|304.52|307.18|304.38|0
1661205000000|2022-08-22 21:50:00|307.36|304.56|307.27|304.47|307.38|304.58|307.23|304.43|0
1661205300000|2022-08-22 21:55:00|307.42|304.62|307.23|304.43|307.42|304.62|307.14|304.34|0
1661205600000|2022-08-22 22:00:00|307.12|304.32|308.18|305.38|308.69|305.89|306.93|304.13|0
1661205900000|2022-08-22 22:05:00|308.31|305.51|307.05|304.25|308.31|305.51|307.05|304.25|0
1661206200000|2022-08-22 22:10:00|307.3|304.5|307.24|304.44|307.43|304.63|307.05|304.25|0
1661206500000|2022-08-22 22:15:00|307.18|304.38|307.8|305|307.93|305.13|307.18|304.38|0
1661206800000|2022-08-22 22:20:00|307.68|304.88|307.42|304.62|307.99|305.19|307.36|304.56|0
1661207100000|2022-08-22 22:25:00|307.3|304.5|307.29|304.49|307.3|304.5|306.92|304.12|0
1661207400000|2022-08-22 22:30:00|307.17|304.37|306.54|303.74|307.42|304.62|306.54|303.74|0
1661207700000|2022-08-22 22:35:00|306.48|303.68|306.16|303.36|306.54|303.74|306.04|303.24|0
1661208000000|2022-08-22 22:40:00|306.1|303.3|305.91|303.11|306.41|303.61|305.91|303.11|0
1661208300000|2022-08-22 22:45:00|306.16|303.36|305.79|302.99|306.29|303.49|305.66|302.86|0
1661208600000|2022-08-22 22:50:00|305.66|302.86|306.03|303.23|306.28|303.48|305.54|302.74|0
1661208900000|2022-08-22 22:55:00|306.16|303.36|306.16|303.36|306.16|303.36|305.91|303.11|0
1661209200000|2022-08-22 23:00:00|306.28|303.48|306.03|303.23|306.53|303.73|305.97|303.17|0
1661209500000|2022-08-22 23:05:00|306.09|303.29|306.03|303.23|306.22|303.42|305.78|302.98|0
1661209800000|2022-08-22 23:10:00|305.78|302.98|305.52|302.72|305.9|303.1|305.4|302.6|0
1661210100000|2022-08-22 23:15:00|305.46|302.66|305.52|302.72|305.65|302.85|305.27|302.47|0
1661210400000|2022-08-22 23:20:00|305.4|302.6|305.27|302.47|305.65|302.85|305.27|302.47|0
1661210700000|2022-08-22 23:25:00|305.4|302.6|306.14|303.34|306.39|303.59|305.39|302.59|0
1661211000000|2022-08-22 23:30:00|306.02|303.22|305.39|302.59|306.52|303.72|305.39|302.59|0
1661211300000|2022-08-22 23:35:00|305.46|302.66|305.39|302.59|305.52|302.72|305.14|302.34|0
1661211600000|2022-08-22 23:40:00|305.26|302.46|305.39|302.59|305.51|302.71|305.26|302.46|0
1661211900000|2022-08-22 23:45:00|305.51|302.71|305.01|302.21|305.64|302.84|304.95|302.15|0
1661212200000|2022-08-22 23:50:00|305.13|302.33|304.51|301.71|305.26|302.46|304.45|301.65|0
1661212500000|2022-08-22 23:55:00|304.38|301.58|304.38|301.58|304.76|301.96|304.14|301.34|0
1661212800000|2022-08-23 00:00:00|304.26|301.46|305.38|302.58|305.5|302.7|304.13|301.33|0
1661213100000|2022-08-23 00:05:00|305.5|302.7|305.31|302.51|305.5|302.7|304.69|301.89|0
1661213400000|2022-08-23 00:10:00|305.37|302.57|305.37|302.57|305.5|302.7|305.25|302.45|0
1661213700000|2022-08-23 00:15:00|305.25|302.45|304.5|301.7|306|303.2|304.25|301.45|0
1661214000000|2022-08-23 00:20:00|304.37|301.57|304.87|302.07|304.99|302.19|304.12|301.32|0
1661214300000|2022-08-23 00:25:00|304.74|301.94|304|301.2|305.12|302.32|303.87|301.07|0
1661214600000|2022-08-23 00:30:00|304.06|301.26|304.68|301.88|305.11|302.31|304|301.2|0
1661214900000|2022-08-23 00:35:00|304.74|301.94|305.24|302.44|305.24|302.44|304.43|301.63|0
1661215200000|2022-08-23 00:40:00|305.11|302.31|305.67|302.87|305.73|302.93|305.11|302.31|0
1661215500000|2022-08-23 00:45:00|305.61|302.81|305.36|302.56|305.73|302.93|305.23|302.43|0
1661215800000|2022-08-23 00:50:00|305.48|302.68|307.48|304.68|307.48|304.68|305.48|302.68|0
1661216100000|2022-08-23 00:55:00|307.35|304.55|308.23|305.43|308.61|305.81|307.1|304.3|0
1661216400000|2022-08-23 01:00:00|308.1|305.3|308.85|306.05|308.86|306.06|307.98|305.18|0
1661216700000|2022-08-23 01:05:00|308.73|305.93|306.97|304.17|308.73|305.93|306.85|304.05|0
1661217000000|2022-08-23 01:10:00|306.91|304.11|306.97|304.17|307.79|304.99|306.85|304.05|0
1661217300000|2022-08-23 01:15:00|306.84|304.04|306.72|303.92|307.34|304.54|306.72|303.92|0
1661217600000|2022-08-23 01:20:00|306.78|303.98|305.78|302.98|306.84|304.04|305.34|302.54|0
1661217900000|2022-08-23 01:25:00|305.84|303.04|305.84|303.04|306.21|303.41|305.59|302.79|0
1661218200000|2022-08-23 01:30:00|305.78|302.98|305.46|302.66|306.21|303.41|305.46|302.66|0
1661218500000|2022-08-23 01:35:00|305.58|302.78|307.21|304.41|307.96|305.16|305.58|302.78|0
1661218800000|2022-08-23 01:40:00|306.96|304.16|307.33|304.53|307.71|304.91|306.83|304.03|0
1661219100000|2022-08-23 01:45:00|307.4|304.6|306.83|304.03|307.96|305.16|306.33|303.53|0
1661219400000|2022-08-23 01:50:00|306.7|303.9|307.33|304.53|307.83|305.03|306.7|303.9|0
1661219700000|2022-08-23 01:55:00|307.45|304.65|308.08|305.28|308.33|305.53|307.2|304.4|0
1661220000000|2022-08-23 02:00:00|307.82|305.02|307.2|304.4|307.82|305.02|307.07|304.27|0
1661220300000|2022-08-23 02:05:00|307.32|304.52|307.07|304.27|307.32|304.52|306.32|303.52|0
1661220600000|2022-08-23 02:10:00|307.19|304.39|307.19|304.39|307.44|304.64|306.94|304.14|0
1661220900000|2022-08-23 02:15:00|307.32|304.52|307.44|304.64|307.44|304.64|306.69|303.89|0
1661221200000|2022-08-23 02:20:00|307.38|304.58|307.06|304.26|307.82|305.02|306.94|304.14|0
1661221500000|2022-08-23 02:25:00|306.94|304.14|307.31|304.51|307.44|304.64|306.94|304.14|0
1661221800000|2022-08-23 02:30:00|307.43|304.63|307.18|304.38|307.56|304.76|307.18|304.38|0
1661222100000|2022-08-23 02:35:00|307.06|304.26|306.37|303.57|307.06|304.26|305.93|303.13|0
1661222400000|2022-08-23 02:40:00|306.3|303.5|306.68|303.88|306.68|303.88|306.3|303.5|0
1661222700000|2022-08-23 02:45:00|306.55|303.75|305.18|302.38|306.55|303.75|304.8|302|0
1661223000000|2022-08-23 02:50:00|304.93|302.13|305.17|302.37|305.42|302.62|304.68|301.88|0
1661223300000|2022-08-23 02:55:00|305.11|302.31|305.17|302.37|305.55|302.75|304.92|302.12|0
1661223600000|2022-08-23 03:00:00|305.05|302.25|305.67|302.87|305.79|302.99|304.67|301.87|0
1661223900000|2022-08-23 03:05:00|305.61|302.81|306.04|303.24|306.04|303.24|305.42|302.62|0
1661224200000|2022-08-23 03:10:00|305.92|303.12|305.29|302.49|306.04|303.24|305.29|302.49|0
1661224500000|2022-08-23 03:15:00|305.16|302.36|305.91|303.11|305.91|303.11|305.16|302.36|0
1661224800000|2022-08-23 03:20:00|305.79|302.99|305.41|302.61|305.85|303.05|305.28|302.48|0
1661225100000|2022-08-23 03:25:00|305.28|302.48|305.91|303.11|305.91|303.11|305.28|302.48|0
1661225400000|2022-08-23 03:30:00|305.78|302.98|306.03|303.23|306.4|303.6|305.78|302.98|0
1661225700000|2022-08-23 03:35:00|306.09|303.29|306.28|303.48|306.4|303.6|305.9|303.1|0
1661226000000|2022-08-23 03:40:00|306.15|303.35|306.52|303.72|306.53|303.73|306.15|303.35|0
1661226300000|2022-08-23 03:45:00|306.65|303.85|306.96|304.16|307.09|304.29|306.4|303.6|0
1661226600000|2022-08-23 03:50:00|306.9|304.1|307.02|304.22|307.15|304.35|306.77|303.97|0
1661226900000|2022-08-23 03:55:00|307.09|304.29|307.02|304.22|307.14|304.34|306.83|304.03|0
1661227200000|2022-08-23 04:00:00|306.89|304.09|306.83|304.03|307.02|304.22|306.39|303.59|0
1661227500000|2022-08-23 04:05:00|306.77|303.97|307.51|304.71|307.51|304.71|306.76|303.96|0
1661227800000|2022-08-23 04:10:00|307.39|304.59|307.51|304.71|307.58|304.78|307.26|304.46|0
1661228100000|2022-08-23 04:15:00|307.39|304.59|307.89|305.09|307.89|305.09|307.26|304.46|0
1661228400000|2022-08-23 04:20:00|307.76|304.96|307.76|304.96|307.89|305.09|307.63|304.83|0
1661228700000|2022-08-23 04:25:00|307.63|304.83|307.7|304.9|307.7|304.9|307.51|304.71|0
1661229000000|2022-08-23 04:30:00|307.76|304.96|307.25|304.45|307.76|304.96|307.13|304.33|0
1661229300000|2022-08-23 04:35:00|307.38|304.58|307.75|304.95|307.75|304.95|307.38|304.58|0
1661229600000|2022-08-23 04:40:00|307.88|305.08|307.87|305.07|308.13|305.33|307.87|305.07|0
1661229900000|2022-08-23 04:45:00|308|305.2|308.25|305.45|308.25|305.45|308|305.2|0
1661230200000|2022-08-23 04:50:00|308.75|305.95|308.5|305.7|308.75|305.95|308.25|305.45|0
1661230500000|2022-08-23 04:55:00|308.56|305.76|309.38|306.58|309.63|306.83|308.5|305.7|0
1661230800000|2022-08-23 05:00:00|309.25|306.45|309.82|307.02|310|307.2|308.87|306.07|0
1661231100000|2022-08-23 05:05:00|309.75|306.95|311.9|309.1|312.02|309.22|309.62|306.82|0
1661231400000|2022-08-23 05:10:00|311.77|308.97|311.77|308.97|312.15|309.35|311.14|308.34|0
1661231700000|2022-08-23 05:15:00|312.02|309.22|312.4|309.6|313.03|310.23|312.02|309.22|0
1661232000000|2022-08-23 05:20:00|312.53|309.73|312.65|309.85|313.16|310.36|312.27|309.47|0
1661232300000|2022-08-23 05:25:00|312.52|309.72|313.03|310.23|313.41|310.61|312.52|309.72|0
1661232600000|2022-08-23 05:30:00|312.9|310.1|314.3|311.5|314.43|311.63|312.77|309.97|0
1661232900000|2022-08-23 05:35:00|314.17|311.37|313.79|310.99|314.55|311.75|313.41|310.61|0
1661233200000|2022-08-23 05:40:00|313.66|310.86|312.26|309.46|313.79|310.99|312.01|309.21|0
1661233500000|2022-08-23 05:45:00|312.39|309.59|312.89|310.09|313.02|310.22|312.39|309.59|0
1661233800000|2022-08-23 05:50:00|313.02|310.22|312.51|309.71|313.15|310.35|312.26|309.46|0
1661234100000|2022-08-23 05:55:00|312.64|309.84|312.83|310.03|312.83|310.03|311.87|309.07|0
1661234400000|2022-08-23 06:00:00|312.76|309.96|311.24|308.44|312.76|309.96|310.99|308.19|0
1661234700000|2022-08-23 06:05:00|311.36|308.56|314.03|311.23|314.03|311.23|310.98|308.18|0
1661235000000|2022-08-23 06:10:00|313.9|311.1|317.73|314.93|317.99|315.19|313.52|310.72|0
1661235300000|2022-08-23 06:15:00|317.86|315.06|317.6|314.8|317.86|315.06|316.9|314.1|0
1661235600000|2022-08-23 06:20:00|317.73|314.93|318.52|315.72|319.14|316.34|315.89|313.09|0
1661235900000|2022-08-23 06:25:00|318.65|315.85|318.9|316.1|319.03|316.23|317.36|314.56|0
1661236200000|2022-08-23 06:30:00|319.16|316.36|319.28|316.48|319.54|316.74|318|315.2|0
1661236500000|2022-08-23 06:35:00|319.16|316.36|321.6|318.8|321.73|318.93|319.03|316.23|0
1661236800000|2022-08-23 06:40:00|321.48|318.68|318.89|316.09|321.48|318.68|318.89|316.09|0
1661237100000|2022-08-23 06:45:00|319.02|316.22|319.15|316.35|320.18|317.38|318.89|316.09|0
1661237400000|2022-08-23 06:50:00|319.02|316.22|318.12|315.32|319.02|316.22|317.86|315.06|0
1661237700000|2022-08-23 06:55:00|317.86|315.06|318.24|315.44|318.25|315.45|317.48|314.68|0
1661238000000|2022-08-23 07:00:00|317.86|315.06|315.3|312.5|318.31|315.51|315.04|312.24|0
1661238300000|2022-08-23 07:05:00|315.2|312.6|312.4|309.8|315.2|312.6|312.4|309.8|0
1661238600000|2022-08-23 07:10:00|312.02|309.42|313.41|310.81|313.67|311.07|311.64|309.04|0
1661238900000|2022-08-23 07:15:00|314.43|311.83|312.01|309.41|314.43|311.83|310.12|307.52|0
1661239200000|2022-08-23 07:20:00|312.08|309.48|308.86|306.26|312.08|309.48|308.73|306.13|0
1661239500000|2022-08-23 07:25:00|308.98|306.38|309.22|306.62|311.61|309.01|307.53|304.93|0
1661239800000|2022-08-23 07:30:00|307.96|305.36|310.67|308.07|310.99|308.39|307.84|305.24|0
1661240100000|2022-08-23 07:35:00|310.61|308.01|309.6|307|311.37|308.77|309.09|306.49|0
1661240400000|2022-08-23 07:40:00|309.28|306.68|306.45|303.85|309.28|306.68|306.33|303.73|0
1661240700000|2022-08-23 07:45:00|306.58|303.98|305.95|303.35|306.83|304.23|304.95|302.35|0
1661241000000|2022-08-23 07:50:00|305.82|303.22|305.7|303.1|306.95|304.35|305.57|302.97|0
1661241300000|2022-08-23 07:55:00|305.89|303.29|305.82|303.22|305.95|303.35|304.82|302.22|0
1661241600000|2022-08-23 08:00:00|305.57|302.97|303.7|301.1|305.69|303.09|303.57|300.97|0
1661241900000|2022-08-23 08:05:00|303.82|301.22|303.57|300.97|304.57|301.97|302.58|299.98|0
1661242200000|2022-08-23 08:10:00|303.45|300.85|302.73|300.13|304.49|301.89|301.59|298.99|0
1661242500000|2022-08-23 08:15:00|302.6|300|301.86|299.26|302.85|300.25|301.61|299.01|0
1661242800000|2022-08-23 08:20:00|301.98|299.38|302.72|300.12|303.41|300.81|301.61|299.01|0
1661243100000|2022-08-23 08:25:00|302.66|300.06|304.09|301.49|304.09|301.49|302.6|300|0
1661243400000|2022-08-23 08:30:00|304.21|301.61|302.97|300.37|304.71|302.11|302.84|300.24|0
1661243700000|2022-08-23 08:35:00|302.72|300.12|302.72|300.12|303.59|300.99|302.72|300.12|0
1661244000000|2022-08-23 08:40:00|302.53|299.93|303.34|300.74|303.34|300.74|302.22|299.62|0
1661244300000|2022-08-23 08:45:00|303.21|300.61|304.21|301.61|304.21|301.61|302.84|300.24|0
1661244600000|2022-08-23 08:50:00|304.33|301.73|304.33|301.73|304.58|301.98|303.96|301.36|0
1661244900000|2022-08-23 08:55:00|304.45|301.85|304.61|302.01|305.33|302.73|304.2|301.6|0
1661245200000|2022-08-23 09:00:00|304.73|302.13|304.86|302.26|305.23|302.63|304.3|301.7|0
1661245500000|2022-08-23 09:05:00|304.98|302.38|303.36|300.76|305.11|302.51|302.98|300.38|0
1661245800000|2022-08-23 09:10:00|303.48|300.88|304.6|302|304.6|302|303.35|300.75|0
1661246100000|2022-08-23 09:15:00|304.48|301.88|304.85|302.25|305.1|302.5|303.85|301.25|0
1661246400000|2022-08-23 09:20:00|304.97|302.37|305.35|302.75|305.35|302.75|304.66|302.06|0
1661246700000|2022-08-23 09:25:00|305.47|302.87|305.85|303.25|305.97|303.37|305.35|302.75|0
1661247000000|2022-08-23 09:30:00|305.97|303.37|305.84|303.24|305.97|303.37|305.34|302.74|0
1661247300000|2022-08-23 09:35:00|305.78|303.18|306.41|303.81|306.6|304|305.47|302.87|0
1661247600000|2022-08-23 09:40:00|306.47|303.87|305.71|303.11|306.47|303.87|305.71|303.11|0
1661247900000|2022-08-23 09:45:00|305.78|303.18|303.46|300.86|305.78|303.18|303.21|300.61|0
1661248200000|2022-08-23 09:50:00|303.4|300.8|303.09|300.49|303.71|301.11|302.84|300.24|0
1661248500000|2022-08-23 09:55:00|302.96|300.36|302.46|299.86|303.21|300.61|302.21|299.61|0
1661248800000|2022-08-23 10:00:00|302.58|299.98|303.45|300.85|303.45|300.85|302.46|299.86|0
1661249100000|2022-08-23 10:05:00|303.33|300.73|304.58|301.98|304.83|302.23|303.21|300.61|0
1661249400000|2022-08-23 10:10:00|304.45|301.85|304.7|302.1|305.33|302.73|304.45|301.85|0
1661249700000|2022-08-23 10:15:00|304.57|301.97|306.07|303.47|306.07|303.47|304.57|301.97|0
1661250000000|2022-08-23 10:20:00|306.2|303.6|307.99|305.39|308.12|305.52|306.2|303.6|0
1661250300000|2022-08-23 10:25:00|308.12|305.52|308.37|305.77|308.5|305.9|307.49|304.89|0
1661250600000|2022-08-23 10:30:00|308.24|305.64|308.12|305.52|308.24|305.64|306.86|304.26|0
1661250900000|2022-08-23 10:35:00|308.24|305.64|307.36|304.76|308.24|305.64|307.36|304.76|0
1661251200000|2022-08-23 10:40:00|307.23|304.63|304.23|301.63|307.23|304.63|304.23|301.63|0
1661251500000|2022-08-23 10:45:00|304.29|301.69|305.47|302.87|305.47|302.87|303.98|301.38|0
1661251800000|2022-08-23 10:50:00|305.6|303|305.6|303|306.35|303.75|305.35|302.75|0
1661252100000|2022-08-23 10:55:00|305.72|303.12|306.97|304.37|306.97|304.37|305.22|302.62|0
1661252400000|2022-08-23 11:00:00|307.1|304.5|307.47|304.87|307.6|305|305.78|303.18|0
1661252700000|2022-08-23 11:05:00|307.6|305|308.35|305.75|308.8|306.2|307.47|304.87|0
1661253000000|2022-08-23 11:10:00|308.48|305.88|307.85|305.25|309.11|306.51|307.85|305.25|0
1661253300000|2022-08-23 11:15:00|307.97|305.37|307.59|304.99|308.35|305.75|307.47|304.87|0
1661253600000|2022-08-23 11:20:00|307.47|304.87|307.34|304.74|307.59|304.99|306.84|304.24|0
1661253900000|2022-08-23 11:25:00|307.46|304.86|308.09|305.49|308.72|306.12|307.21|304.61|0
1661254200000|2022-08-23 11:30:00|307.96|305.36|308.09|305.49|308.09|305.49|306.96|304.36|0
1661254500000|2022-08-23 11:35:00|308.21|305.61|307.27|304.67|308.47|305.87|307.08|304.48|0
1661254800000|2022-08-23 11:40:00|307.33|304.73|307.58|304.98|307.77|305.17|307.21|304.61|0
1661255100000|2022-08-23 11:45:00|307.46|304.86|306.45|303.85|308.46|305.86|306.32|303.72|0
1661255400000|2022-08-23 11:50:00|306.51|303.91|305.44|302.84|307.08|304.48|304.57|301.97|0
1661255700000|2022-08-23 11:55:00|305.57|302.97|305.19|302.59|306.32|303.72|305.07|302.47|0
1661256000000|2022-08-23 12:00:00|305.07|302.47|305.19|302.59|306.07|303.47|304.94|302.34|0
1661256300000|2022-08-23 12:05:00|305.06|302.46|305.75|303.15|306.06|303.46|304.81|302.21|0
1661256600000|2022-08-23 12:10:00|305.81|303.21|306.44|303.84|306.81|304.21|305.69|303.09|0
1661256900000|2022-08-23 12:15:00|306.38|303.78|306.94|304.34|307.44|304.84|306.31|303.71|0
1661257200000|2022-08-23 12:20:00|306.81|304.21|307.69|305.09|308.44|305.84|306.56|303.96|0
1661257500000|2022-08-23 12:25:00|307.56|304.96|306.56|303.96|307.94|305.34|306.56|303.96|0
1661257800000|2022-08-23 12:30:00|306.3|303.7|307.56|304.96|308.69|306.09|306.05|303.45|0
1661258100000|2022-08-23 12:35:00|307.62|305.02|310.58|307.98|310.71|308.11|307.56|304.96|0
1661258400000|2022-08-23 12:40:00|310.46|307.86|309.44|306.84|310.58|307.98|308.69|306.09|0
1661258700000|2022-08-23 12:45:00|309.51|306.91|310.33|307.73|310.45|307.85|308.69|306.09|0
1661259000000|2022-08-23 12:50:00|310.45|307.85|309.82|307.22|311.21|308.61|309.57|306.97|0
1661259300000|2022-08-23 12:55:00|309.69|307.09|310.45|307.85|310.96|308.36|309.44|306.84|0
1661259600000|2022-08-23 13:00:00|310.39|307.79|312.86|310.26|312.98|310.38|310.32|307.72|0
1661259900000|2022-08-23 13:05:00|312.73|310.13|311.71|309.11|312.98|310.38|311.2|308.6|0
1661260200000|2022-08-23 13:10:00|311.58|308.98|311.58|308.98|312.72|310.12|311.58|308.98|0
1661260500000|2022-08-23 13:15:00|311.71|309.11|311.71|309.11|312.09|309.49|311.58|308.98|0
1661260800000|2022-08-23 13:20:00|311.7|309.1|310.18|307.58|312.09|309.49|309.93|307.33|0
1661261100000|2022-08-23 13:25:00|310.06|307.46|311.32|308.72|311.57|308.97|309.55|306.95|0
1661261400000|2022-08-23 13:30:00|311.19|308.59|307.44|304.84|311.7|309.1|306.56|303.96|0
1661261700000|2022-08-23 13:35:00|307.32|304.72|309.33|306.73|309.33|306.73|305.43|302.83|0
1661262000000|2022-08-23 13:40:00|309.46|306.86|313.01|310.41|313.14|310.54|307.57|304.97|0
1661262300000|2022-08-23 13:45:00|310.98|308.38|306.81|304.21|312.38|309.78|305.93|303.33|0
1661262600000|2022-08-23 13:50:00|306.3|303.7|304.22|301.62|306.81|304.21|302.55|299.95|0
1661262900000|2022-08-23 13:55:00|304.1|301.5|305.47|302.87|306.35|303.75|302.97|300.37|0
1661263200000|2022-08-23 14:00:00|305.54|302.94|307.48|304.88|307.86|305.26|303.22|300.62|0
1661263500000|2022-08-23 14:05:00|307.1|304.5|300.24|297.64|307.1|304.5|300.24|297.64|0
1661263800000|2022-08-23 14:10:00|300.36|297.76|299|296.4|300.61|298.01|297.89|295.29|0
1661264100000|2022-08-23 14:15:00|299.24|296.64|300.35|297.75|301.6|299|298.38|295.78|0
1661264400000|2022-08-23 14:20:00|300.42|297.82|300.97|298.37|301.1|298.5|298.75|296.15|0
1661264700000|2022-08-23 14:25:00|301.1|298.5|304.83|302.23|304.83|302.23|300.85|298.25|0
1661265000000|2022-08-23 14:30:00|304.71|302.11|301.34|298.74|305.21|302.61|300.6|298|0
1661265300000|2022-08-23 14:35:00|301.09|298.49|306.08|303.48|306.08|303.48|300.6|298|0
1661265600000|2022-08-23 14:40:00|306.21|303.61|304.61|302.01|307.46|304.86|304.58|301.98|0
1661265900000|2022-08-23 14:45:00|304.49|301.89|304.11|301.51|306.37|303.77|303.48|300.88|0
1661266200000|2022-08-23 14:50:00|303.98|301.38|307.5|304.9|308|305.4|302.73|300.13|0
1661266500000|2022-08-23 14:55:00|308|305.4|310.03|307.43|310.41|307.81|307.62|305.02|0
1661266800000|2022-08-23 15:00:00|309.9|307.3|312.06|309.46|314.23|311.63|309.26|306.66|0
1661267100000|2022-08-23 15:05:00|312.31|309.71|312.5|309.9|313.33|310.73|310.75|308.15|0
1661267400000|2022-08-23 15:10:00|312.63|310.03|310.21|307.61|312.88|310.28|309.96|307.36|0
1661267700000|2022-08-23 15:15:00|310.34|307.74|308.44|305.84|310.34|307.74|307.56|304.96|0
1661268000000|2022-08-23 15:20:00|308.57|305.97|308.82|306.22|309.58|306.98|307.56|304.96|0
1661268300000|2022-08-23 15:25:00|308.31|305.71|311.09|308.49|311.22|308.62|308.31|305.71|0
1661268600000|2022-08-23 15:30:00|310.97|308.37|310.2|307.6|311.09|308.49|309.07|306.47|0
1661268900000|2022-08-23 15:35:00|309.82|307.22|308.18|305.58|309.82|307.22|307.42|304.82|0
1661269200000|2022-08-23 15:40:00|308.05|305.45|310.2|307.6|311.47|308.87|307.8|305.2|0
1661269500000|2022-08-23 15:45:00|310.07|307.47|309.06|306.46|310.2|307.6|308.18|305.58|0
1661269800000|2022-08-23 15:50:00|308.93|306.33|309.44|306.84|310.32|307.72|307.8|305.2|0
1661270100000|2022-08-23 15:55:00|309.56|306.96|310.45|307.85|311.84|309.24|309.56|306.96|0
1661270400000|2022-08-23 16:00:00|310.32|307.72|312.22|309.62|313.24|310.64|310.13|307.53|0
1661270700000|2022-08-23 16:05:00|312.35|309.75|310.44|307.84|313.37|310.77|310.44|307.84|0
1661271000000|2022-08-23 16:10:00|310.31|307.71|311.71|309.11|311.97|309.37|310.31|307.71|0
1661271300000|2022-08-23 16:15:00|311.45|308.85|314.26|311.66|314.77|312.17|311.2|308.6|0
1661271600000|2022-08-23 16:20:00|314.13|311.53|315.79|313.19|316.43|313.83|314|311.4|0
1661271900000|2022-08-23 16:25:00|315.92|313.32|316.05|313.45|316.43|313.83|313.36|310.76|0
1661272200000|2022-08-23 16:30:00|316.3|313.7|313.61|311.01|316.3|313.7|313.61|311.01|0
1661272500000|2022-08-23 16:35:00|313.74|311.14|310.68|308.08|313.87|311.27|310.43|307.83|0
1661272800000|2022-08-23 16:40:00|310.81|308.21|310.36|307.76|311.44|308.84|309.79|307.19|0
1661273100000|2022-08-23 16:45:00|310.43|307.83|311.57|308.97|311.57|308.97|309.92|307.32|0
1661273400000|2022-08-23 16:50:00|311.69|309.09|310.42|307.82|311.89|309.29|309.92|307.32|0
1661273700000|2022-08-23 16:55:00|310.67|308.07|309.79|307.19|311.06|308.46|309.03|306.43|0
1661274000000|2022-08-23 17:00:00|309.53|306.93|309.4|306.8|310.04|307.44|308.77|306.17|0
1661274300000|2022-08-23 17:05:00|309.47|306.87|311.3|308.7|311.94|309.34|309.47|306.87|0
1661274600000|2022-08-23 17:10:00|311.43|308.83|310.41|307.81|312.83|310.23|310.41|307.81|0
1661274900000|2022-08-23 17:15:00|310.29|307.69|311.17|308.57|311.43|308.83|308.89|306.29|0
1661275200000|2022-08-23 17:20:00|311.3|308.7|312.19|309.59|312.31|309.71|310.03|307.43|0
1661275500000|2022-08-23 17:25:00|312.44|309.84|308.51|305.91|312.44|309.84|307.75|305.15|0
1661275800000|2022-08-23 17:30:00|308.38|305.78|307.24|304.64|308.38|305.78|307.12|304.52|0
1661276100000|2022-08-23 17:35:00|307.5|304.9|310.15|307.55|310.4|307.8|307.5|304.9|0
1661276400000|2022-08-23 17:40:00|310.02|307.42|310.65|308.05|311.03|308.43|309.13|306.53|0
1661276700000|2022-08-23 17:45:00|310.78|308.18|311.54|308.94|312.17|309.57|310.4|307.8|0
1661277000000|2022-08-23 17:50:00|311.79|309.19|313.45|310.85|314.73|312.13|311.79|309.19|0
1661277300000|2022-08-23 17:55:00|313.19|310.59|312.81|310.21|313.96|311.36|312.04|309.44|0
1661277600000|2022-08-23 18:00:00|312.93|310.33|313.44|310.84|314.21|311.61|312.93|310.33|0
1661277900000|2022-08-23 18:05:00|313.31|310.71|312.04|309.44|313.7|311.1|311.53|308.93|0
1661278200000|2022-08-23 18:10:00|312.17|309.57|312.42|309.82|313.44|310.84|311.91|309.31|0
1661278500000|2022-08-23 18:15:00|312.29|309.69|310.89|308.29|312.67|310.07|310.64|308.04|0
1661278800000|2022-08-23 18:20:00|310.76|308.16|308.99|306.39|311.02|308.42|308.99|306.39|0
1661279100000|2022-08-23 18:25:00|309.11|306.51|309.49|306.89|310.25|307.65|309.11|306.51|0
1661279400000|2022-08-23 18:30:00|309.36|306.76|311.14|308.54|311.39|308.79|308.99|306.39|0
1661279700000|2022-08-23 18:35:00|311.26|308.66|309.99|307.39|311.39|308.79|309.87|307.27|0
1661280000000|2022-08-23 18:40:00|310.19|307.59|309.86|307.26|311.13|308.53|308.73|306.13|0
1661280300000|2022-08-23 18:45:00|309.99|307.39|309.51|306.91|311.77|309.17|309.25|306.65|0
1661280600000|2022-08-23 18:50:00|309.63|307.03|310.65|308.05|310.91|308.31|309.51|306.91|0
1661280900000|2022-08-23 18:55:00|310.52|307.92|308.99|306.39|310.78|308.18|308.61|306.01|0
1661281200000|2022-08-23 19:00:00|309.12|306.52|307.34|304.74|309.25|306.65|306.84|304.24|0
1661281500000|2022-08-23 19:05:00|307.22|304.62|306.83|304.23|308.23|305.63|306.83|304.23|0
1661281800000|2022-08-23 19:10:00|306.96|304.36|308.22|305.62|308.48|305.88|306.33|303.73|0
1661282100000|2022-08-23 19:15:00|308.35|305.75|305.82|303.22|308.35|305.75|305.69|303.09|0
1661282400000|2022-08-23 19:20:00|305.69|303.09|307.84|305.24|307.97|305.37|305.69|303.09|0
1661282700000|2022-08-23 19:25:00|307.97|305.37|307.84|305.24|308.47|305.87|307.33|304.73|0
1661283000000|2022-08-23 19:30:00|307.71|305.11|308.22|305.62|309.23|306.63|307.2|304.6|0
1661283300000|2022-08-23 19:35:00|308.47|305.87|309.61|307.01|309.99|307.39|308.22|305.62|0
1661283600000|2022-08-23 19:40:00|309.74|307.14|308.08|305.48|309.74|307.14|307.07|304.47|0
1661283900000|2022-08-23 19:45:00|308.59|305.99|309.73|307.13|310.88|308.28|308.59|305.99|0
1661284200000|2022-08-23 19:50:00|309.86|307.26|310.37|307.77|312.41|309.81|309.73|307.13|0
1661284500000|2022-08-23 19:55:00|310.49|307.89|312.28|309.68|312.28|309.68|309.09|306.49|0
1661284800000|2022-08-23 20:00:00|311|308.4|312.79|310.19|313.05|310.45|310.36|307.76|0
1661285100000|2022-08-23 20:05:00|312.92|310.32|312.92|310.32|313.17|310.57|312.41|309.81|0
1661285400000|2022-08-23 20:10:00|312.79|310.19|312.4|309.8|313.05|310.45|312.27|309.67|0
1661285700000|2022-08-23 20:15:00|312.5|309.7|312.5|309.7|312.63|309.83|312.5|309.7|0
1661286000000|2022-08-23 20:20:00|312.37|309.57|312.24|309.44|312.37|309.57|311.99|309.19|0
1661286300000|2022-08-23 20:25:00|312.37|309.57|312.11|309.31|312.75|309.95|312.11|309.31|0
1661286600000|2022-08-23 20:30:00|312.18|309.38|312.75|309.95|312.75|309.95|312.18|309.38|0
1661286900000|2022-08-23 20:35:00|312.88|310.08|312.75|309.95|312.88|310.08|312.62|309.82|0
1661287200000|2022-08-23 20:40:00|312.62|309.82|313|310.2|313|310.2|312.62|309.82|0
1661287500000|2022-08-23 20:45:00|312.87|310.07|313.13|310.33|313.26|310.46|312.74|309.94|0
1661287800000|2022-08-23 20:50:00|313|310.2|312.74|309.94|313.25|310.45|312.74|309.94|0
1661288100000|2022-08-23 20:55:00|312.61|309.81|313.06|310.26|313.32|310.52|312.61|309.81|0
1661288400000|2022-08-23 21:00:00|312.99|310.19|312.91|310.11|313.05|310.25|312.91|310.11|0
1661288700000|2022-08-23 21:05:00|312.93|310.13|313.08|310.28|313.08|310.28|312.89|310.09|0
1661289000000|2022-08-23 21:10:00|313.02|310.22|313.05|310.25|313.21|310.41|313|310.2|0
1661289300000|2022-08-23 21:15:00|313.11|310.31|313.05|310.25|313.34|310.54|313.05|310.25|0
1661289600000|2022-08-23 21:20:00|313.02|310.22|312.99|310.19|313.02|310.22|312.99|310.19|0
1661289900000|2022-08-23 21:25:00|312.94|310.14|312.99|310.19|313.09|310.29|312.92|310.12|0
1661290200000|2022-08-23 21:30:00|313.01|310.21|313.09|310.29|313.12|310.32|313.01|310.21|0
1661290500000|2022-08-23 21:35:00|313.1|310.3|313.12|310.32|313.25|310.45|313.06|310.26|0
1661290800000|2022-08-23 21:40:00|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1661291100000|2022-08-23 21:45:00|313.04|310.24|313.12|310.32|313.12|310.32|312.95|310.15|0
1661291400000|2022-08-23 21:50:00|313.25|310.45|313.25|310.45|313.25|310.45|313.25|310.45|0
1661291700000|2022-08-23 21:55:00|313.11|310.31|313.05|310.25|313.11|310.31|312.96|310.16|0
1661292000000|2022-08-23 22:00:00|313.68|310.88|312.26|309.46|313.68|310.88|311.94|309.14|0
1661292300000|2022-08-23 22:05:00|312.2|309.4|311.55|308.75|312.2|309.4|311.55|308.75|0
1661292600000|2022-08-23 22:10:00|311.49|308.69|311.81|309.01|311.81|309.01|311.3|308.5|0
1661292900000|2022-08-23 22:15:00|311.68|308.88|311.42|308.62|311.68|308.88|311.29|308.49|0
1661293200000|2022-08-23 22:20:00|311.55|308.75|311.55|308.75|311.68|308.88|311.29|308.49|0
1661293500000|2022-08-23 22:25:00|311.68|308.88|311.8|309|311.93|309.13|311.55|308.75|0
1661293800000|2022-08-23 22:30:00|311.55|308.75|312.44|309.64|312.44|309.64|311.42|308.62|0
1661294100000|2022-08-23 22:35:00|312.31|309.51|312.12|309.32|312.44|309.64|311.93|309.13|0
1661294400000|2022-08-23 22:40:00|312.05|309.25|311.54|308.74|312.05|309.25|311.54|308.74|0
1661294700000|2022-08-23 22:45:00|311.61|308.81|311.41|308.61|311.61|308.81|311.15|308.35|0
1661295000000|2022-08-23 22:50:00|311.35|308.55|311.41|308.61|311.54|308.74|311.28|308.48|0
1661295300000|2022-08-23 22:55:00|311.47|308.67|311.53|308.73|311.66|308.86|311.47|308.67|0
1661295600000|2022-08-23 23:00:00|311.4|308.6|311.27|308.47|311.53|308.73|310.89|308.09|0
1661295900000|2022-08-23 23:05:00|311.21|308.41|310.76|307.96|311.21|308.41|310.63|307.83|0
1661296200000|2022-08-23 23:10:00|310.89|308.09|311.01|308.21|311.27|308.47|310.89|308.09|0
1661296500000|2022-08-23 23:15:00|310.95|308.15|310.76|307.96|311.01|308.21|310.63|307.83|0
1661296800000|2022-08-23 23:20:00|310.82|308.02|310.63|307.83|310.88|308.08|310.5|307.7|0
1661297100000|2022-08-23 23:25:00|310.75|307.95|311.26|308.46|311.26|308.46|310.63|307.83|0
1661297400000|2022-08-23 23:30:00|311.33|308.53|312.03|309.23|312.41|309.61|311.33|308.53|0
1661297700000|2022-08-23 23:35:00|312.28|309.48|311.84|309.04|312.28|309.48|311.71|308.91|0
1661298000000|2022-08-23 23:40:00|311.77|308.97|312.02|309.22|312.41|309.61|311.77|308.97|0
1661298300000|2022-08-23 23:45:00|312.09|309.29|312.02|309.22|312.53|309.73|312.02|309.22|0
1661298600000|2022-08-23 23:50:00|311.89|309.09|313.04|310.24|313.17|310.37|311.89|309.09|0
1661298900000|2022-08-23 23:55:00|313.17|310.37|312.53|309.73|313.17|310.37|312.53|309.73|0
1661299200000|2022-08-24 00:00:00|312.4|309.6|312.14|309.34|313.3|310.5|311.25|308.45|0
1661299500000|2022-08-24 00:05:00|312.08|309.28|312.08|309.28|312.59|309.79|311.63|308.83|0
1661299800000|2022-08-24 00:10:00|312.14|309.34|312.2|309.4|313.29|310.49|312.01|309.21|0
1661300100000|2022-08-24 00:15:00|312.27|309.47|312.26|309.46|312.9|310.1|311.62|308.82|0
1661300400000|2022-08-24 00:20:00|312.33|309.53|313.16|310.36|313.16|310.36|312.13|309.33|0
1661300700000|2022-08-24 00:25:00|313.03|310.23|312.77|309.97|313.16|310.36|312.64|309.84|0
1661301000000|2022-08-24 00:30:00|312.84|310.04|312.96|310.16|313.02|310.22|312|309.2|0
1661301300000|2022-08-24 00:35:00|313.02|310.22|314.05|311.25|314.05|311.25|312.9|310.1|0
1661301600000|2022-08-24 00:40:00|313.99|311.19|314.43|311.63|314.43|311.63|313.53|310.73|0
1661301900000|2022-08-24 00:45:00|314.3|311.5|313.27|310.47|314.3|311.5|313.15|310.35|0
1661302200000|2022-08-24 00:50:00|313.21|310.41|313.14|310.34|313.53|310.73|313.14|310.34|0
1661302500000|2022-08-24 00:55:00|313.21|310.41|313.66|310.86|313.66|310.86|312.76|309.96|0
1661302800000|2022-08-24 01:00:00|313.78|310.98|314.04|311.24|314.17|311.37|313.53|310.73|0
1661303100000|2022-08-24 01:05:00|313.91|311.11|314.04|311.24|314.42|311.62|313.72|310.92|0
1661303400000|2022-08-24 01:10:00|314.16|311.36|314.16|311.36|314.42|311.62|313.78|310.98|0
1661303700000|2022-08-24 01:15:00|313.91|311.11|313.77|310.97|313.91|311.11|313.33|310.53|0
1661304000000|2022-08-24 01:20:00|313.9|311.1|313.9|311.1|314.16|311.36|313.64|310.84|0
1661304300000|2022-08-24 01:25:00|313.77|310.97|314.41|311.61|314.41|311.61|313.52|310.72|0
1661304600000|2022-08-24 01:30:00|314.28|311.48|314.28|311.48|314.41|311.61|314.15|311.35|0
1661304900000|2022-08-24 01:35:00|314.41|311.61|313.77|310.97|314.41|311.61|313.77|310.97|0
1661305200000|2022-08-24 01:40:00|313.89|311.09|315.82|313.02|316.34|313.54|313.89|311.09|0
1661305500000|2022-08-24 01:45:00|315.95|313.15|317.37|314.57|317.63|314.83|315.69|312.89|0
1661305800000|2022-08-24 01:50:00|317.31|314.51|317.63|314.83|319.19|316.39|317.24|314.44|0
1661306100000|2022-08-24 01:55:00|317.76|314.96|317.5|314.7|318.67|315.87|317.24|314.44|0
1661306400000|2022-08-24 02:00:00|317.37|314.57|316.85|314.05|317.63|314.83|316.72|313.92|0
1661306700000|2022-08-24 02:05:00|316.79|313.99|317.62|314.82|317.62|314.82|316.72|313.92|0
1661307000000|2022-08-24 02:10:00|317.49|314.69|317.75|314.95|318.53|315.73|317.49|314.69|0
1661307300000|2022-08-24 02:15:00|317.62|314.82|317.23|314.43|317.82|315.02|317.1|314.3|0
1661307600000|2022-08-24 02:20:00|317.1|314.3|317.1|314.3|317.75|314.95|316.71|313.91|0
1661307900000|2022-08-24 02:25:00|317.16|314.36|317.22|314.42|317.23|314.43|316.84|314.04|0
1661308200000|2022-08-24 02:30:00|317.35|314.55|317.61|314.81|318.26|315.46|317.35|314.55|0
1661308500000|2022-08-24 02:35:00|317.74|314.94|318.65|315.85|318.91|316.11|317.74|314.94|0
1661308800000|2022-08-24 02:40:00|318.52|315.72|319.81|317.01|319.81|317.01|318.26|315.46|0
1661309100000|2022-08-24 02:45:00|319.68|316.88|319.68|316.88|320.07|317.27|318.9|316.1|0
1661309400000|2022-08-24 02:50:00|319.55|316.75|319.42|316.62|319.81|317.01|319.29|316.49|0
1661309700000|2022-08-24 02:55:00|319.55|316.75|319.16|316.36|319.94|317.14|319.03|316.23|0
1661310000000|2022-08-24 03:00:00|319.03|316.23|319.41|316.61|319.55|316.75|318.9|316.1|0
1661310300000|2022-08-24 03:05:00|319.35|316.55|319.09|316.29|319.41|316.61|318.5|315.7|0
1661310600000|2022-08-24 03:10:00|319.02|316.22|318.76|315.96|319.15|316.35|318.63|315.83|0
1661310900000|2022-08-24 03:15:00|318.89|316.09|318.89|316.09|319.02|316.22|318.63|315.83|0
1661311200000|2022-08-24 03:20:00|318.83|316.03|319.15|316.35|319.54|316.74|318.63|315.83|0
1661311500000|2022-08-24 03:25:00|319.28|316.48|319.27|316.47|319.66|316.86|319.15|316.35|0
1661311800000|2022-08-24 03:30:00|319.4|316.6|318.75|315.95|319.4|316.6|318.49|315.69|0
1661312100000|2022-08-24 03:35:00|318.69|315.89|318.75|315.95|319.01|316.21|318.62|315.82|0
1661312400000|2022-08-24 03:40:00|318.62|315.82|318.88|316.08|318.88|316.08|318.49|315.69|0
1661312700000|2022-08-24 03:45:00|318.75|315.95|319|316.2|319.14|316.34|318.62|315.82|0
1661313000000|2022-08-24 03:50:00|319.07|316.27|318.61|315.81|319.26|316.46|318.48|315.68|0
1661313300000|2022-08-24 03:55:00|318.74|315.94|319|316.2|319|316.2|318.74|315.94|0
1661313600000|2022-08-24 04:00:00|319.13|316.33|319.39|316.59|319.52|316.72|319.13|316.33|0
1661313900000|2022-08-24 04:05:00|319.52|316.72|319.52|316.72|319.65|316.85|319.13|316.33|0
1661314200000|2022-08-24 04:10:00|319.78|316.98|319.9|317.1|320.3|317.5|319.78|316.98|0
1661314500000|2022-08-24 04:15:00|319.77|316.97|319.12|316.32|319.9|317.1|318.99|316.19|0
1661314800000|2022-08-24 04:20:00|318.99|316.19|318.6|315.8|318.99|316.19|318.34|315.54|0
1661315100000|2022-08-24 04:25:00|318.47|315.67|318.6|315.8|318.73|315.93|318.34|315.54|0
1661315400000|2022-08-24 04:30:00|318.73|315.93|318.59|315.79|318.73|315.93|318.47|315.67|0
1661315700000|2022-08-24 04:35:00|318.46|315.66|320.2|317.4|320.33|317.53|318.33|315.53|0
1661316000000|2022-08-24 04:40:00|320.33|317.53|319.16|316.36|320.46|317.66|319.16|316.36|0
1661316300000|2022-08-24 04:45:00|319.29|316.49|318.64|315.84|319.42|316.62|318.64|315.84|0
1661316600000|2022-08-24 04:50:00|318.71|315.91|316.7|313.9|318.71|315.91|316.58|313.78|0
1661316900000|2022-08-24 04:55:00|316.58|313.78|316.45|313.65|316.83|314.03|315.8|313|0
1661317200000|2022-08-24 05:00:00|316.32|313.52|316.7|313.9|316.7|313.9|316.06|313.26|0
1661317500000|2022-08-24 05:05:00|316.57|313.77|316.96|314.16|317.09|314.29|316.19|313.39|0
1661317800000|2022-08-24 05:10:00|317.02|314.22|317.08|314.28|317.21|314.41|316.57|313.77|0
1661318100000|2022-08-24 05:15:00|317.02|314.22|317.47|314.67|317.59|314.79|316.69|313.89|0
1661318400000|2022-08-24 05:20:00|317.59|314.79|317.33|314.53|317.59|314.79|316.82|314.02|0
1661318700000|2022-08-24 05:25:00|317.21|314.41|316.56|313.76|317.46|314.66|316.56|313.76|0
1661319000000|2022-08-24 05:30:00|316.69|313.89|316.17|313.37|316.95|314.15|315.66|312.86|0
1661319300000|2022-08-24 05:35:00|316.04|313.24|315.91|313.11|316.3|313.5|315.66|312.86|0
1661319600000|2022-08-24 05:40:00|315.78|312.98|315.78|312.98|316.3|313.5|315.78|312.98|0
1661319900000|2022-08-24 05:45:00|315.91|313.11|315.98|313.18|316.17|313.37|315.27|312.47|0
1661320200000|2022-08-24 05:50:00|315.91|313.11|316.68|313.88|316.68|313.88|315.78|312.98|0
1661320500000|2022-08-24 05:55:00|316.62|313.82|316.36|313.56|316.68|313.88|316.16|313.36|0
1661320800000|2022-08-24 06:00:00|316.29|313.49|315.13|312.33|316.42|313.62|315|312.2|0
1661321100000|2022-08-24 06:05:00|315.07|312.27|313.98|311.18|315.13|312.33|313.98|311.18|0
1661321400000|2022-08-24 06:10:00|314.1|311.3|315.38|312.58|315.51|312.71|314.1|311.3|0
1661321700000|2022-08-24 06:15:00|315.19|312.39|316.15|313.35|316.15|313.35|315.13|312.33|0
1661322000000|2022-08-24 06:20:00|316.22|313.42|317.31|314.51|317.89|315.09|316.15|313.35|0
1661322300000|2022-08-24 06:25:00|317.25|314.45|317.43|314.63|317.56|314.76|316.92|314.12|0
1661322600000|2022-08-24 06:30:00|317.56|314.76|317.82|315.02|318.46|315.66|317.3|314.5|0
1661322900000|2022-08-24 06:35:00|317.56|314.76|316.47|313.67|317.82|315.02|316.4|313.6|0
1661323200000|2022-08-24 06:40:00|316.53|313.73|316.85|314.05|317.37|314.57|316.27|313.47|0
1661323500000|2022-08-24 06:45:00|316.78|313.98|317.42|314.62|317.42|314.62|316.4|313.6|0
1661323800000|2022-08-24 06:50:00|317.49|314.69|316.39|313.59|317.94|315.14|316.33|313.53|0
1661324100000|2022-08-24 06:55:00|316.52|313.72|316.39|313.59|316.52|313.72|315.62|312.82|0
1661324400000|2022-08-24 07:00:00|316.78|313.98|314.85|312.05|317.68|314.88|314.21|311.41|0
1661324700000|2022-08-24 07:05:00|314.49|311.89|315.32|312.72|315.51|312.91|313.98|311.38|0
1661325000000|2022-08-24 07:10:00|315.26|312.66|314.68|312.08|315.9|313.3|312.57|309.97|0
1661325300000|2022-08-24 07:15:00|314.87|312.27|316.73|314.13|316.86|314.26|314.61|312.01|0
1661325600000|2022-08-24 07:20:00|316.8|314.2|318.54|315.94|319.25|316.65|316.8|314.2|0
1661325900000|2022-08-24 07:25:00|318.73|316.13|319.83|317.23|320.41|317.81|318.73|316.13|0
1661326200000|2022-08-24 07:30:00|319.76|317.16|322.75|320.15|323.27|320.67|319.76|317.16|0
1661326500000|2022-08-24 07:35:00|322.88|320.28|319.37|316.77|322.88|320.28|319.37|316.77|0
1661326800000|2022-08-24 07:40:00|319.24|316.64|319.18|316.58|319.76|317.16|318.14|315.54|0
1661327100000|2022-08-24 07:45:00|319.37|316.77|317.88|315.28|319.76|317.16|317.43|314.83|0
1661327400000|2022-08-24 07:50:00|317.94|315.34|318.2|315.6|319.43|316.83|317.94|315.34|0
1661327700000|2022-08-24 07:55:00|318.33|315.73|319.17|316.57|320.27|317.67|318.2|315.6|0
1661328000000|2022-08-24 08:00:00|319.1|316.5|317.55|314.95|319.62|317.02|316.97|314.37|0
1661328300000|2022-08-24 08:05:00|317.62|315.02|316.45|313.85|317.81|315.21|316.26|313.66|0
1661328600000|2022-08-24 08:10:00|316.39|313.79|314.97|312.37|316.9|314.3|314.97|312.37|0
1661328900000|2022-08-24 08:15:00|315.1|312.5|314.97|312.37|316.25|313.65|314.84|312.24|0
1661329200000|2022-08-24 08:20:00|314.84|312.24|314.33|311.73|315.42|312.82|314.2|311.6|0
1661329500000|2022-08-24 08:25:00|314.39|311.79|314.58|311.98|314.71|312.11|313.94|311.34|0
1661329800000|2022-08-24 08:30:00|314.71|312.11|311.83|309.23|314.71|312.11|310.75|308.15|0
1661330100000|2022-08-24 08:35:00|311.9|309.3|312.4|309.8|312.4|309.8|310.88|308.28|0
1661330400000|2022-08-24 08:40:00|312.28|309.68|313.42|310.82|313.74|311.14|312.09|309.49|0
1661330700000|2022-08-24 08:45:00|313.55|310.95|311.76|309.16|313.62|311.02|311.76|309.16|0
1661331000000|2022-08-24 08:50:00|311.83|309.23|312.27|309.67|313.16|310.56|311.83|309.23|0
1661331300000|2022-08-24 08:55:00|312.14|309.54|311.63|309.03|312.97|310.37|311.5|308.9|0
1661331600000|2022-08-24 09:00:00|311.76|309.16|311.25|308.65|311.95|309.35|310.74|308.14|0
1661331900000|2022-08-24 09:05:00|311.31|308.71|311.12|308.52|312.65|310.05|311.12|308.52|0
1661332200000|2022-08-24 09:10:00|310.99|308.39|312.01|309.41|312.01|309.41|310.86|308.26|0
1661332500000|2022-08-24 09:15:00|312|309.4|312.64|310.04|312.96|310.36|311.88|309.28|0
1661332800000|2022-08-24 09:20:00|312.71|310.11|312.77|310.17|312.96|310.36|312.32|309.72|0
1661333100000|2022-08-24 09:25:00|312.83|310.23|313.4|310.8|313.4|310.8|312.64|310.04|0
1661333400000|2022-08-24 09:30:00|313.34|310.74|314.55|311.95|315.06|312.46|313.27|310.67|0
1661333700000|2022-08-24 09:35:00|314.81|312.21|314.8|312.2|315.06|312.46|314.29|311.69|0
1661334000000|2022-08-24 09:40:00|314.68|312.08|313.84|311.24|314.68|312.08|313.4|310.8|0
1661334300000|2022-08-24 09:45:00|313.78|311.18|314.54|311.94|314.74|312.14|313.65|311.05|0
1661334600000|2022-08-24 09:50:00|314.67|312.07|314.35|311.75|315.31|312.71|314.03|311.43|0
1661334900000|2022-08-24 09:55:00|314.48|311.88|314.86|312.26|315.31|312.71|314.03|311.43|0
1661335200000|2022-08-24 10:00:00|314.67|312.07|314.48|311.88|315.05|312.45|314.28|311.68|0
1661335500000|2022-08-24 10:05:00|314.54|311.94|313.64|311.04|314.79|312.19|313.38|310.78|0
1661335800000|2022-08-24 10:10:00|313.51|310.91|313.51|310.91|314.15|311.55|313.38|310.78|0
1661336100000|2022-08-24 10:15:00|313.38|310.78|313.89|311.29|314.27|311.67|313.38|310.78|0
1661336400000|2022-08-24 10:20:00|313.76|311.16|313.38|310.78|314.27|311.67|312.87|310.27|0
1661336700000|2022-08-24 10:25:00|313.5|310.9|313.57|310.97|314.78|312.18|313.38|310.78|0
1661337000000|2022-08-24 10:30:00|313.63|311.03|313.5|310.9|314.4|311.8|313.31|310.71|0
1661337300000|2022-08-24 10:35:00|313.37|310.77|313.63|311.03|313.63|311.03|312.73|310.13|0
1661337600000|2022-08-24 10:40:00|313.75|311.15|313.62|311.02|315.29|312.69|313.5|310.9|0
1661337900000|2022-08-24 10:45:00|313.49|310.89|314.64|312.04|314.84|312.24|313.49|310.89|0
1661338200000|2022-08-24 10:50:00|314.52|311.92|315.28|312.68|315.41|312.81|314.45|311.85|0
1661338500000|2022-08-24 10:55:00|315.41|312.81|315.28|312.68|315.93|313.33|315.03|312.43|0
1661338800000|2022-08-24 11:00:00|315.15|312.55|314.25|311.65|315.54|312.94|314.25|311.65|0
1661339100000|2022-08-24 11:05:00|314.32|311.72|313.55|310.95|314.96|312.36|313.48|310.88|0
1661339400000|2022-08-24 11:10:00|313.48|310.88|312.71|310.11|313.48|310.88|312.53|309.93|0
1661339700000|2022-08-24 11:15:00|312.53|309.93|312.84|310.24|313.35|310.75|312.33|309.73|0
1661340000000|2022-08-24 11:20:00|312.91|310.31|312.71|310.11|313.35|310.75|312.07|309.47|0
1661340300000|2022-08-24 11:25:00|312.84|310.24|311.82|309.22|313.6|311|311.82|309.22|0
1661340600000|2022-08-24 11:30:00|311.88|309.28|312.32|309.72|312.45|309.85|311.18|308.58|0
1661340900000|2022-08-24 11:35:00|312.45|309.85|311.81|309.21|312.83|310.23|311.3|308.7|0
1661341200000|2022-08-24 11:40:00|311.68|309.08|310.92|308.32|312.26|309.66|310.92|308.32|0
1661341500000|2022-08-24 11:45:00|311.05|308.45|309.39|306.79|311.3|308.7|309.27|306.67|0
1661341800000|2022-08-24 11:50:00|309.27|306.67|308.76|306.16|309.9|307.3|308.63|306.03|0
1661342100000|2022-08-24 11:55:00|308.63|306.03|307.51|304.91|309.64|307.04|307.26|304.66|0
1661342400000|2022-08-24 12:00:00|307.39|304.79|305.74|303.14|307.51|304.91|305.49|302.89|0
1661342700000|2022-08-24 12:05:00|305.87|303.27|306.62|304.02|306.88|304.28|305.61|303.01|0
1661343000000|2022-08-24 12:10:00|306.75|304.15|306.37|303.77|307.38|304.78|306.37|303.77|0
1661343300000|2022-08-24 12:15:00|306.43|303.83|307.06|304.46|307.25|304.65|305.61|303.01|0
1661343600000|2022-08-24 12:20:00|307.25|304.65|307.63|305.03|308.39|305.79|307|304.4|0
1661343900000|2022-08-24 12:25:00|307.57|304.97|307.82|305.22|308.01|305.41|306.81|304.21|0
1661344200000|2022-08-24 12:30:00|308.07|305.47|308|305.4|308.77|306.17|307.06|304.46|0
1661344500000|2022-08-24 12:35:00|308.13|305.53|310|307.4|310.26|307.66|308.13|305.53|0
1661344800000|2022-08-24 12:40:00|310.13|307.53|310.64|308.04|311.79|309.19|310|307.4|0
1661345100000|2022-08-24 12:45:00|310.9|308.3|311.02|308.42|312.43|309.83|310.89|308.29|0
1661345400000|2022-08-24 12:50:00|311.15|308.55|310.13|307.53|311.66|309.06|309.87|307.27|0
1661345700000|2022-08-24 12:55:00|310.25|307.65|310|307.4|310.38|307.78|309.36|306.76|0
1661346000000|2022-08-24 13:00:00|309.87|307.27|311.4|308.8|311.4|308.8|309.87|307.27|0
1661346300000|2022-08-24 13:05:00|311.14|308.54|310.5|307.9|311.52|308.92|310.12|307.52|0
1661346600000|2022-08-24 13:10:00|310.37|307.77|311.52|308.92|311.9|309.3|310.12|307.52|0
1661346900000|2022-08-24 13:15:00|311.65|309.05|311.9|309.3|312.29|309.69|311.52|308.92|0
1661347200000|2022-08-24 13:20:00|312.03|309.43|312.03|309.43|312.41|309.81|311.52|308.92|0
1661347500000|2022-08-24 13:25:00|312.28|309.68|312.67|310.07|313.31|310.71|311.77|309.17|0
1661347800000|2022-08-24 13:30:00|312.41|309.81|315.88|313.28|315.88|313.28|312.02|309.42|0
1661348100000|2022-08-24 13:35:00|316.14|313.54|312.02|309.42|316.14|313.54|311.76|309.16|0
1661348400000|2022-08-24 13:40:00|311.64|309.04|310.49|307.89|313.3|310.7|309.98|307.38|0
1661348700000|2022-08-24 13:45:00|310.61|308.01|312.14|309.54|312.53|309.93|309.85|307.25|0
1661349000000|2022-08-24 13:50:00|312.02|309.42|310.77|308.17|312.27|309.67|308.85|306.25|0
1661349300000|2022-08-24 13:55:00|310.89|308.29|310.45|307.85|311.92|309.32|309.74|307.14|0
1661349600000|2022-08-24 14:00:00|310.25|307.65|311.79|309.19|312.04|309.44|307.7|305.1|0
1661349900000|2022-08-24 14:05:00|311.66|309.06|309.99|307.39|312.3|309.7|308.46|305.86|0
1661350200000|2022-08-24 14:10:00|309.86|307.26|308.52|305.92|309.86|307.26|307.7|305.1|0
1661350500000|2022-08-24 14:15:00|308.33|305.73|305.03|302.43|309.35|306.75|305.03|302.43|0
1661350800000|2022-08-24 14:20:00|304.9|302.3|305.41|302.81|306.29|303.69|304.27|301.67|0
1661351100000|2022-08-24 14:25:00|305.28|302.68|305.34|302.74|305.66|303.06|303.57|300.97|0
1661351400000|2022-08-24 14:30:00|305.21|302.61|305.34|302.74|307.24|304.64|304.08|301.48|0
1661351700000|2022-08-24 14:35:00|305.21|302.61|306.98|304.38|307.62|305.02|304.08|301.48|0
1661352000000|2022-08-24 14:40:00|307.11|304.51|308.13|305.53|309.4|306.8|307.11|304.51|0
1661352300000|2022-08-24 14:45:00|308|305.4|306.73|304.13|309.02|306.42|306.73|304.13|0
1661352600000|2022-08-24 14:50:00|306.85|304.25|306.34|303.74|307.62|305.02|305.33|302.73|0
1661352900000|2022-08-24 14:55:00|306.6|304|306.09|303.49|307.1|304.5|304.7|302.1|0
1661353200000|2022-08-24 15:00:00|305.96|303.36|305.58|302.98|306.47|303.87|304.69|302.09|0
1661353500000|2022-08-24 15:05:00|305.71|303.11|305.2|302.6|306.59|303.99|304.44|301.84|0
1661353800000|2022-08-24 15:10:00|305.07|302.47|301.29|298.69|305.83|303.23|301.29|298.69|0
1661354100000|2022-08-24 15:15:00|301.04|298.44|300.93|298.33|302.06|299.46|298.93|296.33|0
1661354400000|2022-08-24 15:20:00|300.8|298.2|300.17|297.57|301.17|298.57|299.8|297.2|0
1661354700000|2022-08-24 15:25:00|300.05|297.45|299.8|297.2|300.42|297.82|299.05|296.45|0
1661355000000|2022-08-24 15:30:00|299.67|297.07|299.47|296.87|300.47|297.87|297.85|295.25|0
1661355300000|2022-08-24 15:35:00|299.59|296.99|299.22|296.62|300.09|297.49|298.97|296.37|0
1661355600000|2022-08-24 15:40:00|299.34|296.74|298.34|295.74|299.59|296.99|298.34|295.74|0
1661355900000|2022-08-24 15:45:00|298.22|295.62|297.84|295.24|298.22|295.62|297.22|294.62|0
1661356200000|2022-08-24 15:50:00|297.97|295.37|296.35|293.75|297.97|295.37|295.98|293.38|0
1661356500000|2022-08-24 15:55:00|295.98|293.38|297.84|295.24|297.84|295.24|295.73|293.13|0
1661356800000|2022-08-24 16:00:00|297.59|294.99|296.96|294.36|298.21|295.61|296.59|293.99|0
1661357100000|2022-08-24 16:05:00|296.84|294.24|296.96|294.36|297.58|294.98|296.34|293.74|0
1661357400000|2022-08-24 16:10:00|296.84|294.24|296.7|294.1|297.71|295.11|296.34|293.74|0
1661357700000|2022-08-24 16:15:00|296.83|294.23|297.08|294.48|297.08|294.48|295.83|293.23|0
1661358000000|2022-08-24 16:20:00|297.2|294.6|298.19|295.59|298.32|295.72|297.08|294.48|0
1661358300000|2022-08-24 16:25:00|298.07|295.47|298.57|295.97|298.94|296.34|297.57|294.97|0
1661358600000|2022-08-24 16:30:00|298.69|296.09|299.31|296.71|300.07|297.47|298.69|296.09|0
1661358900000|2022-08-24 16:35:00|299.25|296.65|301.95|299.35|302.58|299.98|299.25|296.65|0
1661359200000|2022-08-24 16:40:00|301.82|299.22|305.61|303.01|306.5|303.9|301.32|298.72|0
1661359500000|2022-08-24 16:45:00|305.48|302.88|305.22|302.62|305.99|303.39|304.21|301.61|0
1661359800000|2022-08-24 16:50:00|305.35|302.75|305.98|303.38|306.75|304.15|305.22|302.62|0
1661360100000|2022-08-24 16:55:00|306.11|303.51|305.32|302.72|306.36|303.76|303.83|301.23|0
1661360400000|2022-08-24 17:00:00|305.2|302.6|305.96|303.36|306.21|303.61|304.82|302.22|0
1661360700000|2022-08-24 17:05:00|305.83|303.23|303.17|300.57|305.96|303.36|303.04|300.44|0
1661361000000|2022-08-24 17:10:00|303.04|300.44|304.18|301.58|304.43|301.83|302.92|300.32|0
1661361300000|2022-08-24 17:15:00|304.05|301.45|304.93|302.33|304.93|302.33|303.29|300.69|0
1661361600000|2022-08-24 17:20:00|305.06|302.46|306.14|303.54|306.14|303.54|304.55|301.95|0
1661361900000|2022-08-24 17:25:00|306.07|303.47|307.6|305|307.98|305.38|305.69|303.09|0
1661362200000|2022-08-24 17:30:00|307.47|304.87|307.47|304.87|308.11|305.51|306.45|303.85|0
1661362500000|2022-08-24 17:35:00|307.6|305|306.45|303.85|307.72|305.12|306.45|303.85|0
1661362800000|2022-08-24 17:40:00|306.58|303.98|306.45|303.85|307.6|305|306.32|303.72|0
1661363100000|2022-08-24 17:45:00|306.57|303.97|305.94|303.34|306.83|304.23|305.43|302.83|0
1661363400000|2022-08-24 17:50:00|306.06|303.46|306.06|303.46|306.06|303.46|305.05|302.45|0
1661363700000|2022-08-24 17:55:00|306.19|303.59|305.17|302.57|306.44|303.84|305.17|302.57|0
1661364000000|2022-08-24 18:00:00|304.92|302.32|304.53|301.93|305.8|303.2|304.15|301.55|0
1661364300000|2022-08-24 18:05:00|304.66|302.06|303.9|301.3|305.8|303.2|303.52|300.92|0
1661364600000|2022-08-24 18:10:00|303.77|301.17|304.4|301.8|304.53|301.93|303.52|300.92|0
1661364900000|2022-08-24 18:15:00|304.28|301.68|304.4|301.8|305.04|302.44|304.15|301.55|0
1661365200000|2022-08-24 18:20:00|304.27|301.67|303.51|300.91|305.41|302.81|303.39|300.79|0
1661365500000|2022-08-24 18:25:00|303.64|301.04|304.14|301.54|304.4|301.8|303.38|300.78|0
1661365800000|2022-08-24 18:30:00|304.02|301.42|306.04|303.44|306.42|303.82|303.89|301.29|0
1661366100000|2022-08-24 18:35:00|306.17|303.57|305.15|302.55|306.55|303.95|305.15|302.55|0
1661366400000|2022-08-24 18:40:00|305.02|302.42|305.4|302.8|305.66|303.06|304.52|301.92|0
1661366700000|2022-08-24 18:45:00|305.53|302.93|305.91|303.31|306.93|304.33|305.28|302.68|0
1661367000000|2022-08-24 18:50:00|305.72|303.12|303.89|301.29|306.16|303.56|303.76|301.16|0
1661367300000|2022-08-24 18:55:00|303.63|301.03|303|300.4|304.14|301.54|302.62|300.02|0
1661367600000|2022-08-24 19:00:00|302.87|300.27|302.36|299.76|303.63|301.03|302.36|299.76|0
1661367900000|2022-08-24 19:05:00|302.24|299.64|300.72|298.12|302.24|299.64|300.35|297.75|0
1661368200000|2022-08-24 19:10:00|300.6|298|299.34|296.74|301.1|298.5|299.21|296.61|0
1661368500000|2022-08-24 19:15:00|299.21|296.61|298.84|296.24|300.34|297.74|298.71|296.11|0
1661368800000|2022-08-24 19:20:00|298.96|296.36|300.33|297.73|300.95|298.35|298.96|296.36|0
1661369100000|2022-08-24 19:25:00|300.45|297.85|301.33|298.73|301.83|299.23|300.2|297.6|0
1661369400000|2022-08-24 19:30:00|301.45|298.85|300.45|297.85|301.45|298.85|300.45|297.85|0
1661369700000|2022-08-24 19:35:00|300.2|297.6|298.32|295.72|300.32|297.72|298.19|295.59|0
1661370000000|2022-08-24 19:40:00|298.77|296.17|298.77|296.17|299.64|297.04|298.39|295.79|0
1661370300000|2022-08-24 19:45:00|298.89|296.29|299.89|297.29|300.14|297.54|298.89|296.29|0
1661370600000|2022-08-24 19:50:00|300.14|297.54|300.64|298.04|301.14|298.54|299.64|297.04|0
1661370900000|2022-08-24 19:55:00|300.89|298.29|302.36|299.76|303.12|300.52|300.51|297.91|0
1661371200000|2022-08-24 20:00:00|301.86|299.26|300.6|298|302.61|300.01|300.6|298|0
1661371500000|2022-08-24 20:05:00|300.97|298.37|300.72|298.12|301.35|298.75|300.72|298.12|0
1661371800000|2022-08-24 20:10:00|300.85|298.25|300.34|297.74|301.1|298.5|300.22|297.62|0
1661372100000|2022-08-24 20:15:00|300.44|297.64|300.06|297.26|300.44|297.64|299.94|297.14|0
1661372400000|2022-08-24 20:20:00|300.69|297.89|300.19|297.39|301.95|299.15|299.5|296.7|0
1661372700000|2022-08-24 20:25:00|300.31|297.51|300.06|297.26|300.44|297.64|299.93|297.13|0
1661373000000|2022-08-24 20:30:00|299.93|297.13|300.18|297.38|300.18|297.38|299.68|296.88|0
1661373300000|2022-08-24 20:35:00|300.43|297.63|300.43|297.63|300.68|297.88|300.18|297.38|0
1661373600000|2022-08-24 20:40:00|300.3|297.5|299.3|296.5|300.3|297.5|299.17|296.37|0
1661373900000|2022-08-24 20:45:00|299.17|296.37|299.17|296.37|299.17|296.37|298.99|296.19|0
1661374200000|2022-08-24 20:50:00|299.05|296.25|298.92|296.12|299.3|296.5|298.67|295.87|0
1661374500000|2022-08-24 20:55:00|298.98|296.18|298.93|296.13|298.98|296.18|298.86|296.06|0
1661374800000|2022-08-24 21:00:00|298.94|296.14|299.43|296.63|299.45|296.65|298.93|296.13|0
1661375100000|2022-08-24 21:05:00|299.65|296.85|299.37|296.57|299.65|296.85|299.29|296.49|0
1661375400000|2022-08-24 21:10:00|299.43|296.63|299.46|296.66|299.56|296.76|299.39|296.59|0
1661375700000|2022-08-24 21:15:00|299.48|296.68|299.53|296.73|299.55|296.75|299.42|296.62|0
1661376000000|2022-08-24 21:20:00|299.55|296.75|299.51|296.71|299.55|296.75|299.51|296.71|0
1661376300000|2022-08-24 21:25:00|299.53|296.73|299.42|296.62|299.72|296.92|299.42|296.62|0
1661376600000|2022-08-24 21:30:00|299.44|296.64|299.4|296.6|299.47|296.67|299.35|296.55|0
1661376900000|2022-08-24 21:35:00|299.58|296.78|299.49|296.69|299.58|296.78|299.47|296.67|0
1661377200000|2022-08-24 21:40:00|299.41|296.61|299.4|296.6|299.41|296.61|299.4|296.6|0
1661377500000|2022-08-24 21:45:00|299.41|296.61|299.44|296.64|299.52|296.72|299.41|296.61|0
1661377800000|2022-08-24 21:50:00|299.43|296.63|299.41|296.61|299.46|296.66|299.37|296.57|0
1661378100000|2022-08-24 21:55:00|299.39|296.59|299.41|296.61|299.5|296.7|299.19|296.39|0
1661378400000|2022-08-24 22:00:00|299.58|296.78|298.89|296.09|299.64|296.84|298.89|296.09|0
1661378700000|2022-08-24 22:05:00|299.01|296.21|298.38|295.58|299.14|296.34|298.38|295.58|0
1661379000000|2022-08-24 22:10:00|298.63|295.83|298.88|296.08|299.01|296.21|298.51|295.71|0
1661379300000|2022-08-24 22:15:00|299.01|296.21|299.26|296.46|299.26|296.46|299.01|296.21|0
1661379600000|2022-08-24 22:20:00|299.38|296.58|299.5|296.7|299.63|296.83|299.25|296.45|0
1661379900000|2022-08-24 22:25:00|299.63|296.83|299|296.2|299.63|296.83|298.88|296.08|0
1661380200000|2022-08-24 22:30:00|299.25|296.45|299.37|296.57|299.5|296.7|299.19|296.39|0
1661380500000|2022-08-24 22:35:00|299.5|296.7|299.37|296.57|299.75|296.95|299.37|296.57|0
1661380800000|2022-08-24 22:40:00|299.5|296.7|299.69|296.89|299.75|296.95|299.25|296.45|0
1661381100000|2022-08-24 22:45:00|299.75|296.95|299.87|297.07|299.99|297.19|299.62|296.82|0
1661381400000|2022-08-24 22:50:00|299.74|296.94|299.99|297.19|300.12|297.32|299.74|296.94|0
1661381700000|2022-08-24 22:55:00|299.87|297.07|299.61|296.81|299.99|297.19|299.61|296.81|0
1661382000000|2022-08-24 23:00:00|299.49|296.69|299.11|296.31|299.74|296.94|298.99|296.19|0
1661382300000|2022-08-24 23:05:00|299.24|296.44|299.99|297.19|299.99|297.19|299.23|296.43|0
1661382600000|2022-08-24 23:10:00|299.98|297.18|299.98|297.18|300.11|297.31|299.73|296.93|0
1661382900000|2022-08-24 23:15:00|299.86|297.06|299.98|297.18|299.98|297.18|299.86|297.06|0
1661383200000|2022-08-24 23:20:00|299.92|297.12|299.73|296.93|299.98|297.18|299.35|296.55|0
1661383500000|2022-08-24 23:25:00|299.85|297.05|299.6|296.8|299.85|297.05|299.6|296.8|0
1661383800000|2022-08-24 23:30:00|299.73|296.93|300.35|297.55|300.48|297.68|299.73|296.93|0
1661384100000|2022-08-24 23:35:00|300.48|297.68|300.35|297.55|300.48|297.68|300.22|297.42|0
1661384400000|2022-08-24 23:40:00|300.29|297.49|300.35|297.55|300.35|297.55|300.22|297.42|0
1661384700000|2022-08-24 23:45:00|300.22|297.42|301.35|298.55|301.48|298.68|300.22|297.42|0
1661385000000|2022-08-24 23:50:00|301.22|298.42|301.22|298.42|301.35|298.55|301.1|298.3|0
1661385300000|2022-08-24 23:55:00|301.35|298.55|300.97|298.17|301.47|298.67|300.84|298.04|0
1661385600000|2022-08-25 00:00:00|300.59|297.79|301.59|298.79|302.1|299.3|300.46|297.66|0
1661385900000|2022-08-25 00:05:00|301.53|298.73|300.59|297.79|301.59|298.79|300.34|297.54|0
1661386200000|2022-08-25 00:10:00|300.71|297.91|300.58|297.78|300.96|298.16|300.46|297.66|0
1661386500000|2022-08-25 00:15:00|300.46|297.66|300.58|297.78|300.71|297.91|300.21|297.41|0
1661386800000|2022-08-25 00:20:00|300.46|297.66|300.33|297.53|300.71|297.91|300.2|297.4|0
1661387100000|2022-08-25 00:25:00|300.27|297.47|300.2|297.4|300.58|297.78|300.2|297.4|0
1661387400000|2022-08-25 00:30:00|300.33|297.53|298.44|295.64|300.33|297.53|298.32|295.52|0
1661387700000|2022-08-25 00:35:00|298.57|295.77|297.32|294.52|299.07|296.27|297.07|294.27|0
1661388000000|2022-08-25 00:40:00|297.19|294.39|297.44|294.64|297.69|294.89|297.07|294.27|0
1661388300000|2022-08-25 00:45:00|297.32|294.52|297.19|294.39|297.56|294.76|296.57|293.77|0
1661388600000|2022-08-25 00:50:00|297.31|294.51|296.75|293.95|297.31|294.51|296.56|293.76|0
1661388900000|2022-08-25 00:55:00|296.69|293.89|296.93|294.13|297.31|294.51|296.56|293.76|0
1661389200000|2022-08-25 01:00:00|297.06|294.26|297.06|294.26|297.06|294.26|296.68|293.88|0
1661389500000|2022-08-25 01:05:00|296.93|294.13|297.3|294.5|297.43|294.63|296.93|294.13|0
1661389800000|2022-08-25 01:10:00|297.43|294.63|297.43|294.63|297.43|294.63|296.81|294.01|0
1661390100000|2022-08-25 01:15:00|297.3|294.5|296.3|293.5|297.43|294.63|296.18|293.38|0
1661390400000|2022-08-25 01:20:00|296.43|293.63|297.3|294.5|297.3|294.5|296.3|293.5|0
1661390700000|2022-08-25 01:25:00|297.17|294.37|297.05|294.25|297.17|294.37|296.67|293.87|0
1661391000000|2022-08-25 01:30:00|296.92|294.12|296.42|293.62|296.92|294.12|296.42|293.62|0
1661391300000|2022-08-25 01:35:00|296.3|293.5|295.55|292.75|296.3|293.5|295.3|292.5|0
1661391600000|2022-08-25 01:40:00|295.42|292.62|295.92|293.12|295.92|293.12|295.42|292.62|0
1661391900000|2022-08-25 01:45:00|296.04|293.24|295.54|292.74|296.29|293.49|295.42|292.62|0
1661392200000|2022-08-25 01:50:00|295.42|292.62|295.67|292.87|295.79|292.99|295.05|292.25|0
1661392500000|2022-08-25 01:55:00|295.79|292.99|296.16|293.36|296.16|293.36|295.67|292.87|0
1661392800000|2022-08-25 02:00:00|296.04|293.24|296.66|293.86|296.78|293.98|295.85|293.05|0
1661393100000|2022-08-25 02:05:00|296.53|293.73|296.28|293.48|296.66|293.86|296.16|293.36|0
1661393400000|2022-08-25 02:10:00|296.4|293.6|296.9|294.1|296.9|294.1|296.16|293.36|0
1661393700000|2022-08-25 02:15:00|297.03|294.23|296.65|293.85|297.03|294.23|296.28|293.48|0
1661394000000|2022-08-25 02:20:00|296.77|293.97|295.78|292.98|296.77|293.97|295.65|292.85|0
1661394300000|2022-08-25 02:25:00|295.65|292.85|295.53|292.73|295.9|293.1|295.53|292.73|0
1661394600000|2022-08-25 02:30:00|295.4|292.6|295.15|292.35|295.9|293.1|295.15|292.35|0
1661394900000|2022-08-25 02:35:00|295.22|292.42|295.77|292.97|295.77|292.97|295.15|292.35|0
1661395200000|2022-08-25 02:40:00|295.65|292.85|295.77|292.97|295.89|293.09|295.52|292.72|0
1661395500000|2022-08-25 02:45:00|295.89|293.09|296.14|293.34|296.14|293.34|295.77|292.97|0
1661395800000|2022-08-25 02:50:00|296.01|293.21|296.14|293.34|296.39|293.59|296.01|293.21|0
1661396100000|2022-08-25 02:55:00|296.01|293.21|296.13|293.33|296.14|293.34|296.01|293.21|0
1661396400000|2022-08-25 03:00:00|296.01|293.21|296.01|293.21|296.38|293.58|295.88|293.08|0
1661396700000|2022-08-25 03:05:00|296.13|293.33|295.76|292.96|296.38|293.58|295.76|292.96|0
1661397000000|2022-08-25 03:10:00|295.63|292.83|295.51|292.71|295.88|293.08|295.51|292.71|0
1661397300000|2022-08-25 03:15:00|295.45|292.65|295.63|292.83|295.75|292.95|295.26|292.46|0
1661397600000|2022-08-25 03:20:00|295.5|292.7|296.12|293.32|296.12|293.32|295.38|292.58|0
1661397900000|2022-08-25 03:25:00|296|293.2|295.75|292.95|296|293.2|295.37|292.57|0
1661398200000|2022-08-25 03:30:00|295.87|293.07|296.62|293.82|296.62|293.82|295.62|292.82|0
1661398500000|2022-08-25 03:35:00|296.74|293.94|296.74|293.94|296.99|294.19|296.49|293.69|0
1661398800000|2022-08-25 03:40:00|296.86|294.06|296.86|294.06|297.11|294.31|296.61|293.81|0
1661399100000|2022-08-25 03:45:00|296.74|293.94|296.98|294.18|297.11|294.31|296.49|293.69|0
1661399400000|2022-08-25 03:50:00|296.86|294.06|296.36|293.56|296.98|294.18|296.36|293.56|0
1661399700000|2022-08-25 03:55:00|296.48|293.68|296.48|293.68|296.73|293.93|296.35|293.55|0
1661400000000|2022-08-25 04:00:00|296.35|293.55|296.29|293.49|296.85|294.05|296.29|293.49|0
1661400300000|2022-08-25 04:05:00|296.35|293.55|296.1|293.3|296.35|293.55|295.98|293.18|0
1661400600000|2022-08-25 04:10:00|296.17|293.37|295.73|292.93|296.17|293.37|295.6|292.8|0
1661400900000|2022-08-25 04:15:00|295.6|292.8|296.1|293.3|296.35|293.55|295.6|292.8|0
1661401200000|2022-08-25 04:20:00|296.16|293.36|295.97|293.17|296.22|293.42|295.85|293.05|0
1661401500000|2022-08-25 04:25:00|295.85|293.05|295.6|292.8|295.97|293.17|295.6|292.8|0
1661401800000|2022-08-25 04:30:00|295.47|292.67|293.98|291.18|295.47|292.67|293.98|291.18|0
1661402100000|2022-08-25 04:35:00|294.11|291.31|294.35|291.55|294.35|291.55|293.98|291.18|0
1661402400000|2022-08-25 04:40:00|294.23|291.43|294.47|291.67|294.47|291.67|294.23|291.43|0
1661402700000|2022-08-25 04:45:00|294.35|291.55|294.22|291.42|294.35|291.55|294.1|291.3|0
1661403000000|2022-08-25 04:50:00|294.16|291.36|293.35|290.55|294.22|291.42|293.23|290.43|0
1661403300000|2022-08-25 04:55:00|293.29|290.49|293.6|290.8|293.67|290.87|293.17|290.37|0
1661403600000|2022-08-25 05:00:00|293.35|290.55|292.61|289.81|293.35|290.55|291.99|289.19|0
1661403900000|2022-08-25 05:05:00|292.43|289.63|292.61|289.81|292.73|289.93|291.87|289.07|0
1661404200000|2022-08-25 05:10:00|292.73|289.93|292.97|290.17|293.1|290.3|292.6|289.8|0
1661404500000|2022-08-25 05:15:00|293.1|290.3|293.22|290.42|293.22|290.42|292.48|289.68|0
1661404800000|2022-08-25 05:20:00|293.1|290.3|293.96|291.16|293.96|291.16|292.97|290.17|0
1661405100000|2022-08-25 05:25:00|293.83|291.03|293.71|290.91|294.08|291.28|293.34|290.54|0
1661405400000|2022-08-25 05:30:00|293.59|290.79|293.95|291.15|294.08|291.28|293.59|290.79|0
1661405700000|2022-08-25 05:35:00|294.08|291.28|294.32|291.52|294.45|291.65|294.08|291.28|0
1661406000000|2022-08-25 05:40:00|294.45|291.65|294.32|291.52|294.45|291.65|294.2|291.4|0
1661406300000|2022-08-25 05:45:00|294.39|291.59|294.19|291.39|294.44|291.64|293.82|291.02|0
1661406600000|2022-08-25 05:50:00|294.26|291.46|294.44|291.64|294.44|291.64|293.95|291.15|0
1661406900000|2022-08-25 05:55:00|294.32|291.52|294.07|291.27|294.44|291.64|294.07|291.27|0
1661407200000|2022-08-25 06:00:00|294.19|291.39|293.69|290.89|294.44|291.64|293.57|290.77|0
1661407500000|2022-08-25 06:05:00|293.57|290.77|293.94|291.14|294.43|291.63|293.57|290.77|0
1661407800000|2022-08-25 06:10:00|293.81|291.01|292.82|290.02|293.81|291.01|292.45|289.65|0
1661408100000|2022-08-25 06:15:00|292.7|289.9|282.23|279.43|292.82|290.02|280.79|277.99|0
1661408400000|2022-08-25 06:20:00|282.35|279.55|285.85|283.05|285.97|283.17|282.35|279.55|0
1661408700000|2022-08-25 06:25:00|285.6|282.8|284.87|282.07|285.85|283.05|284.33|281.53|0
1661409000000|2022-08-25 06:30:00|284.63|281.83|282.7|279.9|285.24|282.44|282.58|279.78|0
1661409300000|2022-08-25 06:35:00|282.58|279.78|283.24|280.44|284.03|281.23|282.58|279.78|0
1661409600000|2022-08-25 06:40:00|283.3|280.5|282.04|279.24|283.66|280.86|282.04|279.24|0
1661409900000|2022-08-25 06:45:00|281.97|279.17|282.09|279.29|282.21|279.41|280.3|277.5|0
1661410200000|2022-08-25 06:50:00|282.21|279.41|281.97|279.17|283.41|280.61|281.85|279.05|0
1661410500000|2022-08-25 06:55:00|282.09|279.29|282.69|279.89|282.93|280.13|282.09|279.29|0
1661410800000|2022-08-25 07:00:00|282.93|280.13|283.12|280.32|287.5|284.7|282.45|279.65|0
1661411100000|2022-08-25 07:05:00|282.9|280.3|283.44|280.84|283.86|281.26|282.78|280.18|0
1661411400000|2022-08-25 07:10:00|283.5|280.9|284.22|281.62|284.82|282.22|283.37|280.77|0
1661411700000|2022-08-25 07:15:00|284.34|281.74|282.53|279.93|284.46|281.86|282.41|279.81|0
1661412000000|2022-08-25 07:20:00|282.29|279.69|283.25|280.65|283.85|281.25|282.17|279.57|0
1661412300000|2022-08-25 07:25:00|283.13|280.53|282.88|280.28|284.09|281.49|282.76|280.16|0
1661412600000|2022-08-25 07:30:00|283.13|280.53|284.45|281.85|284.88|282.28|283.01|280.41|0
1661412900000|2022-08-25 07:35:00|284.57|281.97|284.45|281.85|284.69|282.09|283.85|281.25|0
1661413200000|2022-08-25 07:40:00|284.33|281.73|283.78|281.18|284.57|281.97|283.48|280.88|0
1661413500000|2022-08-25 07:45:00|283.84|281.24|284.08|281.48|284.26|281.66|283.36|280.76|0
1661413800000|2022-08-25 07:50:00|283.96|281.36|282.87|280.27|283.96|281.36|282.27|279.67|0
1661414100000|2022-08-25 07:55:00|282.99|280.39|281.91|279.31|282.99|280.39|281.79|279.19|0
1661414400000|2022-08-25 08:00:00|281.79|279.19|283.11|280.51|283.11|280.51|281.07|278.47|0
1661414700000|2022-08-25 08:05:00|283.23|280.63|283.95|281.35|283.95|281.35|282.39|279.79|0
1661415000000|2022-08-25 08:10:00|283.89|281.29|284.55|281.95|284.55|281.95|283.59|280.99|0
1661415300000|2022-08-25 08:15:00|284.67|282.07|284.91|282.31|285.64|283.04|284.55|281.95|0
1661415600000|2022-08-25 08:20:00|284.98|282.38|285.09|282.49|285.15|282.55|284.19|281.59|0
1661415900000|2022-08-25 08:25:00|284.91|282.31|285.51|282.91|285.64|283.04|284.91|282.31|0
1661416200000|2022-08-25 08:30:00|285.64|283.04|284.06|281.46|285.64|283.04|284.06|281.46|0
1661416500000|2022-08-25 08:35:00|284.12|281.52|283.94|281.34|284.42|281.82|283.82|281.22|0
1661416800000|2022-08-25 08:40:00|284|281.4|283.21|280.61|284.06|281.46|283.21|280.61|0
1661417100000|2022-08-25 08:45:00|283.45|280.85|283.81|281.21|283.93|281.33|283.21|280.61|0
1661417400000|2022-08-25 08:50:00|283.93|281.33|284.66|282.06|284.66|282.06|283.81|281.21|0
1661417700000|2022-08-25 08:55:00|284.6|282|284.53|281.93|284.78|282.18|284.29|281.69|0
1661418000000|2022-08-25 09:00:00|284.65|282.05|285.62|283.02|285.62|283.02|283.93|281.33|0
1661418300000|2022-08-25 09:05:00|285.5|282.9|285.62|283.02|285.62|283.02|284.77|282.17|0
1661418600000|2022-08-25 09:10:00|285.74|283.14|285.98|283.38|286.1|283.5|285.74|283.14|0
1661418900000|2022-08-25 09:15:00|285.86|283.26|287.8|285.2|287.92|285.32|285.74|283.14|0
1661419200000|2022-08-25 09:20:00|287.68|285.08|288.41|285.81|288.53|285.93|287.56|284.96|0
1661419500000|2022-08-25 09:25:00|288.29|285.69|290|287.4|290.24|287.64|288.29|285.69|0
1661419800000|2022-08-25 09:30:00|290.12|287.52|290.24|287.64|291.59|288.99|289.63|287.03|0
1661420100000|2022-08-25 09:35:00|290.36|287.76|291.09|288.49|291.59|288.99|289.99|287.39|0
1661420400000|2022-08-25 09:40:00|290.97|288.37|291.53|288.93|292.2|289.6|290.91|288.31|0
1661420700000|2022-08-25 09:45:00|291.46|288.86|292.88|290.28|293.31|290.71|291.34|288.74|0
1661421000000|2022-08-25 09:50:00|292.81|290.21|291.46|288.86|292.94|290.34|291.46|288.86|0
1661421300000|2022-08-25 09:55:00|291.64|289.04|292.32|289.72|292.69|290.09|291.21|288.61|0
1661421600000|2022-08-25 10:00:00|292.56|289.96|293.4|290.8|293.52|290.92|290.39|287.79|0
1661421900000|2022-08-25 10:05:00|293.52|290.92|293.52|290.92|293.77|291.17|293.03|290.43|0
1661422200000|2022-08-25 10:10:00|293.46|290.86|292.41|289.81|293.89|291.29|292.41|289.81|0
1661422500000|2022-08-25 10:15:00|292.47|289.87|293.33|290.73|293.39|290.79|292.28|289.68|0
1661422800000|2022-08-25 10:20:00|293.39|290.79|291.79|289.19|293.39|290.79|291.79|289.19|0
1661423100000|2022-08-25 10:25:00|291.91|289.31|291.42|288.82|292.03|289.43|291.29|288.69|0
1661423400000|2022-08-25 10:30:00|291.36|288.76|291.05|288.45|291.91|289.31|290.8|288.2|0
1661423700000|2022-08-25 10:35:00|291.17|288.57|292.03|289.43|292.4|289.8|291.05|288.45|0
1661424000000|2022-08-25 10:40:00|292.15|289.55|291.04|288.44|292.39|289.79|291.04|288.44|0
1661424300000|2022-08-25 10:45:00|291.16|288.56|291.28|288.68|291.9|289.3|290.8|288.2|0
1661424600000|2022-08-25 10:50:00|291.16|288.56|291.41|288.81|291.65|289.05|290.98|288.38|0
1661424900000|2022-08-25 10:55:00|291.53|288.93|291.65|289.05|291.65|289.05|290.79|288.19|0
1661425200000|2022-08-25 11:00:00|291.47|288.87|291.4|288.8|292.51|289.91|291.28|288.68|0
1661425500000|2022-08-25 11:05:00|291.65|289.05|291.22|288.62|291.77|289.17|291.15|288.55|0
1661425800000|2022-08-25 11:10:00|291.28|288.68|288.7|286.1|291.28|288.68|288.58|285.98|0
1661426100000|2022-08-25 11:15:00|288.58|285.98|288.92|286.32|289.94|287.34|288.22|285.62|0
1661426400000|2022-08-25 11:20:00|288.8|286.2|289.17|286.57|289.9|287.3|288.44|285.84|0
1661426700000|2022-08-25 11:25:00|289.29|286.69|288.68|286.08|289.29|286.69|288.68|286.08|0
1661427000000|2022-08-25 11:30:00|288.74|286.14|290.26|287.66|290.38|287.78|288.74|286.14|0
1661427300000|2022-08-25 11:35:00|290.38|287.78|289.96|287.36|291|288.4|289.77|287.17|0
1661427600000|2022-08-25 11:40:00|290.01|287.41|291.36|288.76|291.36|288.76|289.65|287.05|0
1661427900000|2022-08-25 11:45:00|291.24|288.64|290.74|288.14|291.73|289.13|290.62|288.02|0
1661428200000|2022-08-25 11:50:00|290.87|288.27|290.93|288.33|291.48|288.88|290.74|288.14|0
1661428500000|2022-08-25 11:55:00|290.99|288.39|290.44|287.84|291.36|288.76|290.25|287.65|0
1661428800000|2022-08-25 12:00:00|290.37|287.77|289.33|286.73|290.5|287.9|289.03|286.43|0
1661429100000|2022-08-25 12:05:00|289.39|286.79|289.76|287.16|290.37|287.77|289.27|286.67|0
1661429400000|2022-08-25 12:10:00|289.63|287.03|290.49|287.89|290.73|288.13|289.45|286.85|0
1661429700000|2022-08-25 12:15:00|290.61|288.01|291.59|288.99|291.71|289.11|290.49|287.89|0
1661430000000|2022-08-25 12:20:00|291.71|289.11|291.83|289.23|292.7|290.1|291.47|288.87|0
1661430300000|2022-08-25 12:25:00|291.96|289.36|291.34|288.74|292.57|289.97|291.34|288.74|0
1661430600000|2022-08-25 12:30:00|291.16|288.56|292.32|289.72|294.54|291.94|291.16|288.56|0
1661430900000|2022-08-25 12:35:00|292.44|289.84|293.55|290.95|294.04|291.44|292.07|289.47|0
1661431200000|2022-08-25 12:40:00|293.43|290.83|295.03|292.43|295.65|293.05|293.18|290.58|0
1661431500000|2022-08-25 12:45:00|294.91|292.31|295.52|292.92|295.9|293.3|294.41|291.81|0
1661431800000|2022-08-25 12:50:00|295.77|293.17|294.66|292.06|296.27|293.67|294.28|291.68|0
1661432100000|2022-08-25 12:55:00|294.72|292.12|293.66|291.06|295.15|292.55|293.66|291.06|0
1661432400000|2022-08-25 13:00:00|293.79|291.19|294.16|291.56|294.16|291.56|293.29|290.69|0
1661432700000|2022-08-25 13:05:00|294.03|291.43|294.65|292.05|295.14|292.54|294.03|291.43|0
1661433000000|2022-08-25 13:10:00|294.9|292.3|293.78|291.18|295.39|292.79|293.53|290.93|0
1661433300000|2022-08-25 13:15:00|293.66|291.06|293.9|291.3|293.9|291.3|293.16|290.56|0
1661433600000|2022-08-25 13:20:00|293.78|291.18|293.78|291.18|294.15|291.55|293.04|290.44|0
1661433900000|2022-08-25 13:25:00|293.65|291.05|295.13|292.53|295.26|292.66|293.65|291.05|0
1661434200000|2022-08-25 13:30:00|294.76|292.16|299.49|296.89|299.74|297.14|294.39|291.79|0
1661434500000|2022-08-25 13:35:00|299.74|297.14|297.86|295.26|300.12|297.52|297.37|294.77|0
1661434800000|2022-08-25 13:40:00|297.61|295.01|298.11|295.51|299.24|296.64|296.62|294.02|0
1661435100000|2022-08-25 13:45:00|297.99|295.39|296.86|294.26|298.68|296.08|295.5|292.9|0
1661435400000|2022-08-25 13:50:00|296.61|294.01|292.28|289.68|297.73|295.13|291.79|289.19|0
1661435700000|2022-08-25 13:55:00|292.16|289.56|288.73|286.13|292.16|289.56|288.36|285.76|0
1661436000000|2022-08-25 14:00:00|288|285.4|287.51|284.91|288|285.4|286.3|283.7|0
1661436300000|2022-08-25 14:05:00|287.27|284.67|288.72|286.12|289.21|286.61|286.9|284.3|0
1661436600000|2022-08-25 14:10:00|288.6|286|287.99|285.39|290.31|287.71|287.87|285.27|0
1661436900000|2022-08-25 14:15:00|287.75|285.15|287.89|285.29|288.48|285.88|286.53|283.93|0
1661437200000|2022-08-25 14:20:00|288.26|285.66|282.51|279.91|288.38|285.78|282.51|279.91|0
1661437500000|2022-08-25 14:25:00|282.39|279.79|282.51|279.91|283.72|281.12|281.43|278.83|0
1661437800000|2022-08-25 14:30:00|282.15|279.55|282.02|279.42|283.16|280.56|281.06|278.46|0
1661438100000|2022-08-25 14:35:00|282.26|279.66|280.93|278.33|282.26|279.66|280.81|278.21|0
1661438400000|2022-08-25 14:40:00|281.05|278.45|281.29|278.69|281.53|278.93|280.21|277.61|0
1661438700000|2022-08-25 14:45:00|281.17|278.57|281.17|278.57|281.65|279.05|280.21|277.61|0
1661439000000|2022-08-25 14:50:00|280.69|278.09|283.46|280.86|283.58|280.98|280.69|278.09|0
1661439300000|2022-08-25 14:55:00|283.58|280.98|283.59|280.99|284.18|281.58|282.75|280.15|0
1661439600000|2022-08-25 15:00:00|283.35|280.75|285.53|282.93|286.02|283.42|283.35|280.75|0
1661439900000|2022-08-25 15:05:00|285.65|283.05|286.38|283.78|286.87|284.27|285.53|282.93|0
1661440200000|2022-08-25 15:10:00|286.26|283.66|288.34|285.74|288.58|285.98|285.53|282.93|0
1661440500000|2022-08-25 15:15:00|288.21|285.61|291.01|288.41|292|289.4|288.09|285.49|0
1661440800000|2022-08-25 15:20:00|290.52|287.92|293.98|291.38|294.22|291.62|290.27|287.67|0
1661441100000|2022-08-25 15:25:00|294.22|291.62|291.13|288.53|294.22|291.62|290.64|288.04|0
1661441400000|2022-08-25 15:30:00|290.76|288.16|291.13|288.53|291.75|289.15|289.65|287.05|0
1661441700000|2022-08-25 15:35:00|291.01|288.41|290.12|287.52|291.25|288.65|289.53|286.93|0
1661442000000|2022-08-25 15:40:00|290.25|287.65|289.24|286.64|291.08|288.48|289|286.4|0
1661442300000|2022-08-25 15:45:00|288.99|286.39|289.61|287.01|290.59|287.99|288.87|286.27|0
1661442600000|2022-08-25 15:50:00|289.6|287|290.58|287.98|290.95|288.35|289.24|286.64|0
1661442900000|2022-08-25 15:55:00|290.71|288.11|289.23|286.63|292.18|289.58|288.99|286.39|0
1661443200000|2022-08-25 16:00:00|289.48|286.88|290.09|287.49|290.7|288.1|288.99|286.39|0
1661443500000|2022-08-25 16:05:00|289.97|287.37|291.19|288.59|291.19|288.59|289.11|286.51|0
1661443800000|2022-08-25 16:10:00|291.07|288.47|293.16|290.56|294.03|291.43|290.21|287.61|0
1661444100000|2022-08-25 16:15:00|293.29|290.69|292.87|290.27|294.15|291.55|292.49|289.89|0
1661444400000|2022-08-25 16:20:00|292.99|290.39|293.36|290.76|293.73|291.13|292.49|289.89|0
1661444700000|2022-08-25 16:25:00|293.24|290.64|291.38|288.78|293.36|290.76|291.01|288.41|0
1661445000000|2022-08-25 16:30:00|291.26|288.66|291.63|289.03|292.61|290.01|291.01|288.41|0
1661445300000|2022-08-25 16:35:00|291.75|289.15|291.5|288.9|292|289.4|291.01|288.41|0
1661445600000|2022-08-25 16:40:00|291.38|288.78|292.73|290.13|293.85|291.25|291.38|288.78|0
1661445900000|2022-08-25 16:45:00|292.61|290.01|295.33|292.73|296.2|293.6|292.48|289.88|0
1661446200000|2022-08-25 16:50:00|294.96|292.36|293.1|290.5|294.96|292.36|292.85|290.25|0
1661446500000|2022-08-25 16:55:00|292.85|290.25|292.35|289.75|293.72|291.12|292.35|289.75|0
1661446800000|2022-08-25 17:00:00|292.6|290|292.11|289.51|293.22|290.62|291.12|288.52|0
1661447100000|2022-08-25 17:05:00|292.23|289.63|293.4|290.8|293.77|291.17|290.75|288.15|0
1661447400000|2022-08-25 17:10:00|293.27|290.67|292.28|289.68|294.01|291.41|292.28|289.68|0
1661447700000|2022-08-25 17:15:00|292.41|289.81|288.8|286.2|292.9|290.3|288.8|286.2|0
1661448000000|2022-08-25 17:20:00|289.04|286.44|287.94|285.34|289.29|286.69|287.2|284.6|0
1661448300000|2022-08-25 17:25:00|287.82|285.22|287.57|284.97|288.43|285.83|287.08|284.48|0
1661448600000|2022-08-25 17:30:00|287.45|284.85|286.22|283.62|287.94|285.34|286.22|283.62|0
1661448900000|2022-08-25 17:35:00|286.1|283.5|285.49|282.89|286.46|283.86|285.12|282.52|0
1661449200000|2022-08-25 17:40:00|285.37|282.77|284.63|282.03|285.73|283.13|284.51|281.91|0
1661449500000|2022-08-25 17:45:00|284.51|281.91|284.27|281.67|285|282.4|283.54|280.94|0
1661449800000|2022-08-25 17:50:00|284.39|281.79|284.14|281.54|284.87|282.27|284.14|281.54|0
1661450100000|2022-08-25 17:55:00|284.02|281.42|284.51|281.91|285.11|282.51|284.02|281.42|0
1661450400000|2022-08-25 18:00:00|284.38|281.78|286.21|283.61|286.45|283.85|284.26|281.66|0
1661450700000|2022-08-25 18:05:00|286.27|283.67|285.6|283|287.06|284.46|285.48|282.88|0
1661451000000|2022-08-25 18:10:00|285.72|283.12|284.38|281.78|286.33|283.73|284.01|281.41|0
1661451300000|2022-08-25 18:15:00|284.5|281.9|284.86|282.26|285.23|282.63|284.01|281.41|0
1661451600000|2022-08-25 18:20:00|284.62|282.02|284.37|281.77|285.23|282.63|284.01|281.41|0
1661451900000|2022-08-25 18:25:00|284.49|281.89|283.64|281.04|284.49|281.89|283.4|280.8|0
1661452200000|2022-08-25 18:30:00|283.52|280.92|284.25|281.65|284.61|282.01|283.28|280.68|0
1661452500000|2022-08-25 18:35:00|284.13|281.53|285.7|283.1|285.7|283.1|284.12|281.52|0
1661452800000|2022-08-25 18:40:00|285.83|283.23|286.43|283.83|287.29|284.69|285.83|283.23|0
1661453100000|2022-08-25 18:45:00|286.31|283.71|286.31|283.71|287.29|284.69|286.19|283.59|0
1661453400000|2022-08-25 18:50:00|286.43|283.83|285.54|282.94|287.78|285.18|285.42|282.82|0
1661453700000|2022-08-25 18:55:00|285.66|283.06|283.71|281.11|285.66|283.06|283.71|281.11|0
1661454000000|2022-08-25 19:00:00|283.83|281.23|282.73|280.13|284.32|281.72|282.73|280.13|0
1661454300000|2022-08-25 19:05:00|282.61|280.01|283.95|281.35|284.43|281.83|282.49|279.89|0
1661454600000|2022-08-25 19:10:00|284.07|281.47|283.09|280.49|284.56|281.96|283.09|280.49|0
1661454900000|2022-08-25 19:15:00|282.97|280.37|281.88|279.28|283.82|281.22|281.88|279.28|0
1661455200000|2022-08-25 19:20:00|281.76|279.16|280.66|278.06|281.88|279.28|280.54|277.94|0
1661455500000|2022-08-25 19:25:00|280.54|277.94|279.82|277.22|280.91|278.31|279.58|276.98|0
1661455800000|2022-08-25 19:30:00|279.94|277.34|280.9|278.3|281.87|279.27|279.82|277.22|0
1661456100000|2022-08-25 19:35:00|280.78|278.18|280.44|277.84|281.43|278.83|279.21|276.61|0
1661456400000|2022-08-25 19:40:00|280.32|277.72|276.73|274.13|280.56|277.96|276.73|274.13|0
1661456700000|2022-08-25 19:45:00|276.97|274.37|275.66|273.06|277.32|274.72|275.3|272.7|0
1661457000000|2022-08-25 19:50:00|275.42|272.82|275.18|272.58|277.08|274.48|274.94|272.34|0
1661457300000|2022-08-25 19:55:00|275.3|272.7|272.11|269.51|275.53|272.93|271.4|268.8|0
1661457600000|2022-08-25 20:00:00|271.52|268.92|273.64|271.04|273.64|271.04|271.52|268.92|0
1661457900000|2022-08-25 20:05:00|273.52|270.92|274.22|271.62|274.34|271.74|273.16|270.56|0
1661458200000|2022-08-25 20:10:00|274.34|271.74|275.17|272.57|275.17|272.57|274.34|271.74|0
1661458500000|2022-08-25 20:15:00|274.68|271.88|274.56|271.76|274.86|272.06|274.2|271.4|0
1661458800000|2022-08-25 20:20:00|274.44|271.64|274.55|271.75|274.67|271.87|274.32|271.52|0
1661459100000|2022-08-25 20:25:00|274.44|271.64|274.08|271.28|274.55|271.75|274.08|271.28|0
1661459400000|2022-08-25 20:30:00|274.14|271.34|274.26|271.46|274.55|271.75|274.14|271.34|0
1661459700000|2022-08-25 20:35:00|274.19|271.39|274.31|271.51|274.31|271.51|273.96|271.16|0
1661460000000|2022-08-25 20:40:00|274.43|271.63|274.55|271.75|274.55|271.75|274.19|271.39|0
1661460300000|2022-08-25 20:45:00|274.54|271.74|274.78|271.98|274.78|271.98|274.43|271.63|0
1661460600000|2022-08-25 20:50:00|274.9|272.1|274.72|271.92|274.9|272.1|274.72|271.92|0
1661460900000|2022-08-25 20:55:00|274.78|271.98|274.72|271.92|275.13|272.33|274.54|271.74|0
1661461200000|2022-08-25 21:00:00|274.81|272.01|274.53|271.73|274.81|272.01|274.53|271.73|0
1661461500000|2022-08-25 21:05:00|274.55|271.75|274.23|271.43|274.7|271.9|274.06|271.26|0
1661461800000|2022-08-25 21:10:00|274.13|271.33|274.09|271.29|274.32|271.52|274.02|271.22|0
1661462100000|2022-08-25 21:15:00|274.07|271.27|273.68|270.88|274.07|271.27|273.54|270.74|0
1661462400000|2022-08-25 21:20:00|273.56|270.76|273.64|270.84|273.68|270.88|273.49|270.69|0
1661462700000|2022-08-25 21:25:00|273.69|270.89|273.82|271.02|274.12|271.32|273.69|270.89|0
1661463000000|2022-08-25 21:30:00|273.84|271.04|273.96|271.16|273.96|271.16|273.76|270.96|0
1661463300000|2022-08-25 21:35:00|274.05|271.25|273.67|270.87|274.05|271.25|273.67|270.87|0
1661463600000|2022-08-25 21:40:00|273.69|270.89|273.74|270.94|273.77|270.97|273.58|270.78|0
1661463900000|2022-08-25 21:45:00|273.72|270.92|273.56|270.76|273.72|270.92|273.54|270.74|0
1661464200000|2022-08-25 21:50:00|273.59|270.79|273.56|270.76|273.89|271.09|273.54|270.74|0
1661464500000|2022-08-25 21:55:00|273.53|270.73|273.69|270.89|273.71|270.91|273.53|270.73|0
1661464800000|2022-08-25 22:00:00|273.51|270.71|274.27|271.47|274.27|271.47|272.45|269.65|0
1661465100000|2022-08-25 22:05:00|274.39|271.59|274.39|271.59|274.63|271.83|274.39|271.59|0
1661465400000|2022-08-25 22:10:00|274.45|271.65|274.86|272.06|274.98|272.18|274.45|271.65|0
1661465700000|2022-08-25 22:15:00|274.92|272.12|274.98|272.18|274.98|272.18|274.62|271.82|0
1661466000000|2022-08-25 22:20:00|275.09|272.29|275.57|272.77|275.68|272.88|274.97|272.17|0
1661466300000|2022-08-25 22:25:00|275.68|272.88|275.56|272.76|275.8|273|275.56|272.76|0
1661466600000|2022-08-25 22:30:00|275.68|272.88|275.09|272.29|275.68|272.88|275.09|272.29|0
1661466900000|2022-08-25 22:35:00|274.97|272.17|275.2|272.4|275.2|272.4|274.97|272.17|0
1661467200000|2022-08-25 22:40:00|275.15|272.35|275.32|272.52|275.44|272.64|275.08|272.28|0
1661467500000|2022-08-25 22:45:00|275.08|272.28|275.32|272.52|275.32|272.52|274.55|271.75|0
1661467800000|2022-08-25 22:50:00|275.26|272.46|275.08|272.28|275.32|272.52|275.08|272.28|0
1661468100000|2022-08-25 22:55:00|275.19|272.39|274.96|272.16|275.31|272.51|274.96|272.16|0
1661468400000|2022-08-25 23:00:00|274.84|272.04|274.72|271.92|274.84|272.04|274.25|271.45|0
1661468700000|2022-08-25 23:05:00|274.6|271.8|273.77|270.97|274.6|271.8|273.65|270.85|0
1661469000000|2022-08-25 23:10:00|273.65|270.85|274|271.2|274.01|271.21|273.53|270.73|0
1661469300000|2022-08-25 23:15:00|273.95|271.15|273.53|270.73|274|271.2|273.29|270.49|0
1661469600000|2022-08-25 23:20:00|273.41|270.61|272.7|269.9|273.53|270.73|272.47|269.67|0
1661469900000|2022-08-25 23:25:00|272.82|270.02|272.82|270.02|272.82|270.02|272.46|269.66|0
1661470200000|2022-08-25 23:30:00|272.7|269.9|272.81|270.01|273.05|270.25|272.64|269.84|0
1661470500000|2022-08-25 23:35:00|272.93|270.13|273.64|270.84|273.64|270.84|272.93|270.13|0
1661470800000|2022-08-25 23:40:00|273.76|270.96|273.4|270.6|273.99|271.19|273.4|270.6|0
1661471100000|2022-08-25 23:45:00|273.46|270.66|273.52|270.72|273.75|270.95|273.11|270.31|0
1661471400000|2022-08-25 23:50:00|273.4|270.6|273.87|271.07|273.99|271.19|273.4|270.6|0
1661471700000|2022-08-25 23:55:00|273.75|270.95|274.22|271.42|274.22|271.42|273.46|270.66|0
1661472000000|2022-08-26 00:00:00|274.34|271.54|274.45|271.65|274.93|272.13|273.63|270.83|0
1661472300000|2022-08-26 00:05:00|274.57|271.77|274.92|272.12|274.93|272.13|274.22|271.42|0
1661472600000|2022-08-26 00:10:00|275.16|272.36|275.4|272.6|275.64|272.84|274.92|272.12|0
1661472900000|2022-08-26 00:15:00|275.52|272.72|275.51|272.71|275.87|273.07|275.16|272.36|0
1661473200000|2022-08-26 00:20:00|275.63|272.83|274.92|272.12|275.75|272.95|274.92|272.12|0
1661473500000|2022-08-26 00:25:00|275.04|272.24|275.15|272.35|275.27|272.47|274.44|271.64|0
1661473800000|2022-08-26 00:30:00|275.03|272.23|274.44|271.64|275.15|272.35|274.44|271.64|0
1661474100000|2022-08-26 00:35:00|274.5|271.7|274.32|271.52|274.68|271.88|273.85|271.05|0
1661474400000|2022-08-26 00:40:00|274.26|271.46|273.84|271.04|274.38|271.58|273.61|270.81|0
1661474700000|2022-08-26 00:45:00|273.96|271.16|273.72|270.92|273.96|271.16|273.25|270.45|0
1661475000000|2022-08-26 00:50:00|273.61|270.81|273.6|270.8|274.08|271.28|273.49|270.69|0
1661475300000|2022-08-26 00:55:00|273.66|270.86|273.25|270.45|273.72|270.92|272.78|269.98|0
1661475600000|2022-08-26 01:00:00|273.37|270.57|273.6|270.8|273.72|270.92|273.25|270.45|0
1661475900000|2022-08-26 01:05:00|273.72|270.92|273.83|271.03|273.95|271.15|273.6|270.8|0
1661476200000|2022-08-26 01:10:00|273.95|271.15|273.66|270.86|273.95|271.15|273.59|270.79|0
1661476500000|2022-08-26 01:15:00|273.48|270.68|274.66|271.86|274.66|271.86|273.24|270.44|0
1661476800000|2022-08-26 01:20:00|274.42|271.62|274.54|271.74|274.83|272.03|274.06|271.26|0
1661477100000|2022-08-26 01:25:00|274.65|271.85|274.3|271.5|274.65|271.85|273.94|271.14|0
1661477400000|2022-08-26 01:30:00|274.18|271.38|274.18|271.38|274.29|271.49|273.59|270.79|0
1661477700000|2022-08-26 01:35:00|274.29|271.49|273.82|271.02|274.41|271.61|273.35|270.55|0
1661478000000|2022-08-26 01:40:00|273.94|271.14|273.93|271.13|274.05|271.25|273.58|270.78|0
1661478300000|2022-08-26 01:45:00|273.82|271.02|273.46|270.66|274.05|271.25|272.87|270.07|0
1661478600000|2022-08-26 01:50:00|273.34|270.54|272.4|269.6|273.34|270.54|272.4|269.6|0
1661478900000|2022-08-26 01:55:00|272.51|269.71|272.75|269.95|272.87|270.07|272.4|269.6|0
1661479200000|2022-08-26 02:00:00|272.87|270.07|272.86|270.06|273.22|270.42|272.63|269.83|0
1661479500000|2022-08-26 02:05:00|272.98|270.18|272.74|269.94|273.33|270.53|272.74|269.94|0
1661479800000|2022-08-26 02:10:00|272.86|270.06|272.62|269.82|273.1|270.3|272.51|269.71|0
1661480100000|2022-08-26 02:15:00|272.74|269.94|272.62|269.82|272.74|269.94|272.39|269.59|0
1661480400000|2022-08-26 02:20:00|272.74|269.94|272.62|269.82|272.97|270.17|272.5|269.7|0
1661480700000|2022-08-26 02:25:00|272.74|269.94|273.09|270.29|273.09|270.29|272.74|269.94|0
1661481000000|2022-08-26 02:30:00|272.97|270.17|273.09|270.29|273.2|270.4|272.62|269.82|0
1661481300000|2022-08-26 02:35:00|273.2|270.4|272.97|270.17|273.2|270.4|272.97|270.17|0
1661481600000|2022-08-26 02:40:00|273.08|270.28|272.73|269.93|273.08|270.28|272.61|269.81|0
1661481900000|2022-08-26 02:45:00|272.85|270.05|272.84|270.04|272.96|270.16|272.73|269.93|0
1661482200000|2022-08-26 02:50:00|272.96|270.16|272.72|269.92|272.96|270.16|272.72|269.92|0
1661482500000|2022-08-26 02:55:00|272.61|269.81|272.6|269.8|272.72|269.92|272.49|269.69|0
1661482800000|2022-08-26 03:00:00|272.72|269.92|272.84|270.04|272.84|270.04|272.37|269.57|0
1661483100000|2022-08-26 03:05:00|272.95|270.15|272.95|270.15|272.95|270.15|272.83|270.03|0
1661483400000|2022-08-26 03:10:00|272.83|270.03|272.71|269.91|272.95|270.15|272.6|269.8|0
1661483700000|2022-08-26 03:15:00|272.6|269.8|272.71|269.91|272.83|270.03|272.59|269.79|0
1661484000000|2022-08-26 03:20:00|272.59|269.79|272.59|269.79|272.59|269.79|272.36|269.56|0
1661484300000|2022-08-26 03:25:00|272.47|269.67|272.35|269.55|272.71|269.91|272.35|269.55|0
1661484600000|2022-08-26 03:30:00|272.47|269.67|272.35|269.55|272.47|269.67|272.35|269.55|0
1661484900000|2022-08-26 03:35:00|272.47|269.67|272.35|269.55|272.47|269.67|272.35|269.55|0
1661485200000|2022-08-26 03:40:00|272.47|269.67|272.7|269.9|272.7|269.9|272.47|269.67|0
1661485500000|2022-08-26 03:45:00|272.76|269.96|272.82|270.02|272.93|270.13|272.76|269.96|0
1661485800000|2022-08-26 03:50:00|272.93|270.13|273.05|270.25|273.17|270.37|272.82|270.02|0
1661486100000|2022-08-26 03:55:00|272.93|270.13|273.05|270.25|273.17|270.37|272.93|270.13|0
1661486400000|2022-08-26 04:00:00|273.16|270.36|273.28|270.48|273.52|270.72|273.05|270.25|0
1661486700000|2022-08-26 04:05:00|273.4|270.6|273.75|270.95|273.87|271.07|273.4|270.6|0
1661487000000|2022-08-26 04:10:00|273.63|270.83|273.75|270.95|273.99|271.19|273.63|270.83|0
1661487300000|2022-08-26 04:15:00|273.87|271.07|274.34|271.54|274.34|271.54|273.75|270.95|0
1661487600000|2022-08-26 04:20:00|274.22|271.42|273.98|271.18|274.34|271.54|273.98|271.18|0
1661487900000|2022-08-26 04:25:00|273.86|271.06|273.86|271.06|273.86|271.06|273.74|270.94|0
1661488200000|2022-08-26 04:30:00|273.74|270.94|273.74|270.94|273.74|270.94|273.74|270.94|0
1661488500000|2022-08-26 04:35:00|273.86|271.06|273.85|271.05|273.86|271.06|273.74|270.94|0
1661488800000|2022-08-26 04:40:00|273.8|271|273.85|271.05|273.91|271.11|273.62|270.82|0
1661489100000|2022-08-26 04:45:00|273.97|271.17|273.73|270.93|273.97|271.17|273.73|270.93|0
1661489400000|2022-08-26 04:50:00|273.85|271.05|274.44|271.64|274.44|271.64|273.85|271.05|0
1661489700000|2022-08-26 04:55:00|274.32|271.52|274.56|271.76|274.67|271.87|274.2|271.4|0
1661490000000|2022-08-26 05:00:00|274.44|271.64|274.91|272.11|274.91|272.11|274.44|271.64|0
1661490300000|2022-08-26 05:05:00|275.03|272.23|274.67|271.87|275.03|272.23|274.38|271.58|0
1661490600000|2022-08-26 05:10:00|274.55|271.75|274.55|271.75|275.14|272.34|274.55|271.75|0
1661490900000|2022-08-26 05:15:00|274.67|271.87|274.31|271.51|274.67|271.87|273.96|271.16|0
1661491200000|2022-08-26 05:20:00|274.19|271.39|274.43|271.63|274.43|271.63|273.95|271.15|0
1661491500000|2022-08-26 05:25:00|274.31|271.51|274.54|271.74|274.54|271.74|274.19|271.39|0
1661491800000|2022-08-26 05:30:00|274.42|271.62|276.27|273.47|276.51|273.71|274.42|271.62|0
1661492100000|2022-08-26 05:35:00|276.15|273.35|276.86|274.06|276.86|274.06|276.04|273.24|0
1661492400000|2022-08-26 05:40:00|276.75|273.95|276.27|273.47|276.86|274.06|276.15|273.35|0
1661492700000|2022-08-26 05:45:00|276.39|273.59|276.86|274.06|277.22|274.42|276.27|273.47|0
1661493000000|2022-08-26 05:50:00|276.74|273.94|276.5|273.7|276.86|274.06|276.27|273.47|0
1661493300000|2022-08-26 05:55:00|276.62|273.82|276.68|273.88|277.21|274.41|276.5|273.7|0
1661493600000|2022-08-26 06:00:00|276.74|273.94|276.62|273.82|277.45|274.65|276.62|273.82|0
1661493900000|2022-08-26 06:05:00|276.73|273.93|277.21|274.41|277.56|274.76|276.62|273.82|0
1661494200000|2022-08-26 06:10:00|276.97|274.17|277.44|274.64|277.8|275|276.85|274.05|0
1661494500000|2022-08-26 06:15:00|277.32|274.52|276.85|274.05|277.92|275.12|276.85|274.05|0
1661494800000|2022-08-26 06:20:00|276.96|274.16|277.32|274.52|277.32|274.52|276.61|273.81|0
1661495100000|2022-08-26 06:25:00|277.2|274.4|276.72|273.92|277.32|274.52|276.6|273.8|0
1661495400000|2022-08-26 06:30:00|276.6|273.8|276.61|273.81|277.24|274.44|276.13|273.33|0
1661495700000|2022-08-26 06:35:00|276.49|273.69|276.25|273.45|276.84|274.04|276.01|273.21|0
1661496000000|2022-08-26 06:40:00|276.13|273.33|276.6|273.8|276.84|274.04|276.01|273.21|0
1661496300000|2022-08-26 06:45:00|276.72|273.92|276.6|273.8|276.72|273.92|276.13|273.33|0
1661496600000|2022-08-26 06:50:00|276.72|273.92|276.83|274.03|277.19|274.39|276.48|273.68|0
1661496900000|2022-08-26 06:55:00|276.72|273.92|276.36|273.56|276.83|274.03|276.12|273.32|0
1661497200000|2022-08-26 07:00:00|276.48|273.68|277.9|275.1|277.9|275.1|276|273.2|0
1661497500000|2022-08-26 07:05:00|277.8|275.2|276.85|274.25|277.8|275.2|276.43|273.83|0
1661497800000|2022-08-26 07:10:00|276.79|274.19|276.61|274.01|277.68|275.08|276.25|273.65|0
1661498100000|2022-08-26 07:15:00|276.55|273.95|276.96|274.36|277.44|274.84|276.55|273.95|0
1661498400000|2022-08-26 07:20:00|277.08|274.48|275.42|272.82|277.08|274.48|275.3|272.7|0
1661498700000|2022-08-26 07:25:00|275.3|272.7|274.94|272.34|275.53|272.93|274.36|271.76|0
1661499000000|2022-08-26 07:30:00|274.83|272.23|276.48|273.88|276.95|274.35|274.71|272.11|0
1661499300000|2022-08-26 07:35:00|276.6|274|277.07|274.47|277.43|274.83|276.6|274|0
1661499600000|2022-08-26 07:40:00|277.19|274.59|278.49|275.89|279.33|276.73|277.07|274.47|0
1661499900000|2022-08-26 07:45:00|278.61|276.01|278.08|275.48|278.85|276.25|278.01|275.41|0
1661500200000|2022-08-26 07:50:00|278.13|275.53|278.37|275.77|278.73|276.13|277.78|275.18|0
1661500500000|2022-08-26 07:55:00|278.31|275.71|278.37|275.77|278.96|276.36|277.77|275.17|0
1661500800000|2022-08-26 08:00:00|278.49|275.89|279.56|276.96|280.1|277.5|278.49|275.89|0
1661501100000|2022-08-26 08:05:00|279.68|277.08|279.43|276.83|280.15|277.55|279.2|276.6|0
1661501400000|2022-08-26 08:10:00|279.55|276.95|279.31|276.71|280.03|277.43|279.07|276.47|0
1661501700000|2022-08-26 08:15:00|279.19|276.59|279.55|276.95|280.15|277.55|279.07|276.47|0
1661502000000|2022-08-26 08:20:00|279.67|277.07|279.55|276.95|280.03|277.43|279.43|276.83|0
1661502300000|2022-08-26 08:25:00|279.43|276.83|280.14|277.54|280.26|277.66|279.43|276.83|0
1661502600000|2022-08-26 08:30:00|280.26|277.66|278.59|275.99|281.1|278.5|278.35|275.75|0
1661502900000|2022-08-26 08:35:00|278.47|275.87|278.35|275.75|278.71|276.11|278.11|275.51|0
1661503200000|2022-08-26 08:40:00|278.23|275.63|278.23|275.63|278.82|276.22|277.99|275.39|0
1661503500000|2022-08-26 08:45:00|278.11|275.51|277.75|275.15|278.35|275.75|277.27|274.67|0
1661503800000|2022-08-26 08:50:00|277.63|275.03|278.82|276.22|278.94|276.34|277.39|274.79|0
1661504100000|2022-08-26 08:55:00|278.88|276.28|279.41|276.81|279.41|276.81|278.7|276.1|0
1661504400000|2022-08-26 09:00:00|279.29|276.69|279.77|277.17|279.89|277.29|279.17|276.57|0
1661504700000|2022-08-26 09:05:00|279.89|277.29|279.05|276.45|280.25|277.65|279.05|276.45|0
1661505000000|2022-08-26 09:10:00|278.93|276.33|278.93|276.33|279.77|277.17|278.93|276.33|0
1661505300000|2022-08-26 09:15:00|278.81|276.21|279.52|276.92|280.06|277.46|278.81|276.21|0
1661505600000|2022-08-26 09:20:00|279.64|277.04|280.54|277.94|281.5|278.9|279.52|276.92|0
1661505900000|2022-08-26 09:25:00|280.6|278|281.01|278.41|281.25|278.65|279.94|277.34|0
1661506200000|2022-08-26 09:30:00|281.13|278.53|281.37|278.77|282.21|279.61|280.78|278.18|0
1661506500000|2022-08-26 09:35:00|281.25|278.65|280.77|278.17|281.49|278.89|280.65|278.05|0
1661506800000|2022-08-26 09:40:00|280.65|278.05|280.41|277.81|281.01|278.41|280.41|277.81|0
1661507100000|2022-08-26 09:45:00|280.53|277.93|282.2|279.6|282.2|279.6|280.29|277.69|0
1661507400000|2022-08-26 09:50:00|282.08|279.48|282.08|279.48|282.51|279.91|281.96|279.36|0
1661507700000|2022-08-26 09:55:00|282.14|279.54|281.54|278.94|282.44|279.84|281.54|278.94|0
1661508000000|2022-08-26 10:00:00|281.48|278.88|281.36|278.76|281.84|279.24|281|278.4|0
1661508300000|2022-08-26 10:05:00|281.24|278.64|281.59|278.99|281.96|279.36|281.24|278.64|0
1661508600000|2022-08-26 10:10:00|281.47|278.87|281.59|278.99|282.31|279.71|281.35|278.75|0
1661508900000|2022-08-26 10:15:00|281.47|278.87|281.35|278.75|282.31|279.71|281.35|278.75|0
1661509200000|2022-08-26 10:20:00|281.47|278.87|280.51|277.91|281.95|279.35|280.51|277.91|0
1661509500000|2022-08-26 10:25:00|280.75|278.15|281.11|278.51|281.11|278.51|280.15|277.55|0
1661509800000|2022-08-26 10:30:00|280.99|278.39|282.06|279.46|282.3|279.7|280.87|278.27|0
1661510100000|2022-08-26 10:35:00|281.94|279.34|282.12|279.52|282.78|280.18|281.94|279.34|0
1661510400000|2022-08-26 10:40:00|282.06|279.46|282.66|280.06|282.78|280.18|281.7|279.1|0
1661510700000|2022-08-26 10:45:00|282.54|279.94|281.94|279.34|282.9|280.3|281.94|279.34|0
1661511000000|2022-08-26 10:50:00|281.82|279.22|282.41|279.81|282.77|280.17|281.7|279.1|0
1661511300000|2022-08-26 10:55:00|282.29|279.69|281.81|279.21|282.89|280.29|281.69|279.09|0
1661511600000|2022-08-26 11:00:00|281.69|279.09|283.01|280.41|283.25|280.65|281.21|278.61|0
1661511900000|2022-08-26 11:05:00|283.13|280.53|283.13|280.53|283.97|281.37|282.89|280.29|0
1661512200000|2022-08-26 11:10:00|283.01|280.41|282.04|279.44|283.01|280.41|282.04|279.44|0
1661512500000|2022-08-26 11:15:00|282.16|279.56|281.56|278.96|282.28|279.68|281.5|278.9|0
1661512800000|2022-08-26 11:20:00|281.44|278.84|281.92|279.32|282.16|279.56|281.44|278.84|0
1661513100000|2022-08-26 11:25:00|281.8|279.2|281.92|279.32|282.28|279.68|281.32|278.72|0
1661513400000|2022-08-26 11:30:00|282.16|279.56|281.08|278.48|282.28|279.68|280.72|278.12|0
1661513700000|2022-08-26 11:35:00|280.96|278.36|280.12|277.52|281.07|278.47|279.88|277.28|0
1661514000000|2022-08-26 11:40:00|280.24|277.64|280.24|277.64|280.54|277.94|279.76|277.16|0
1661514300000|2022-08-26 11:45:00|280.12|277.52|279.4|276.8|280.35|277.75|279.28|276.68|0
1661514600000|2022-08-26 11:50:00|279.28|276.68|278.8|276.2|279.99|277.39|278.8|276.2|0
1661514900000|2022-08-26 11:55:00|278.68|276.08|279.16|276.56|279.75|277.15|278.33|275.73|0
1661515200000|2022-08-26 12:00:00|279.04|276.44|279.99|277.39|279.99|277.39|278.56|275.96|0
1661515500000|2022-08-26 12:05:00|279.93|277.33|279.27|276.67|279.99|277.39|279.15|276.55|0
1661515800000|2022-08-26 12:10:00|279.39|276.79|279.15|276.55|280.1|277.5|279.15|276.55|0
1661516100000|2022-08-26 12:15:00|279.03|276.43|278.91|276.31|279.39|276.79|278.55|275.95|0
1661516400000|2022-08-26 12:20:00|279.03|276.43|278.91|276.31|280.22|277.62|278.79|276.19|0
1661516700000|2022-08-26 12:25:00|278.79|276.19|279.74|277.14|279.98|277.38|278.79|276.19|0
1661517000000|2022-08-26 12:30:00|279.92|277.32|276.35|273.75|280.99|278.39|273.82|271.22|0
1661517300000|2022-08-26 12:35:00|276.53|273.93|276.12|273.52|278.54|275.94|276.12|273.52|0
1661517600000|2022-08-26 12:40:00|275.94|273.34|279.06|276.46|280.01|277.41|275.94|273.34|0
1661517900000|2022-08-26 12:45:00|279.18|276.58|276.56|273.96|279.3|276.7|276.56|273.96|0
1661518200000|2022-08-26 12:50:00|276.33|273.73|275.97|273.37|277.04|274.44|275.38|272.78|0
1661518500000|2022-08-26 12:55:00|275.85|273.25|273.85|271.25|276.09|273.49|273.61|271.01|0
1661518800000|2022-08-26 13:00:00|273.97|271.37|270.22|267.62|274.2|271.6|270.22|267.62|0
1661519100000|2022-08-26 13:05:00|269.99|267.39|267.73|265.13|270.11|267.51|266.63|264.03|0
1661519400000|2022-08-26 13:10:00|267.79|265.19|271.64|269.04|271.64|269.04|267.21|264.61|0
1661519700000|2022-08-26 13:15:00|271.58|268.98|271.42|268.82|271.65|269.05|270.14|267.54|0
1661520000000|2022-08-26 13:20:00|271.53|268.93|272.46|269.86|273.51|270.91|271.53|268.93|0
1661520300000|2022-08-26 13:25:00|272.69|270.09|275.5|272.9|276.09|273.49|272.46|269.86|0
1661520600000|2022-08-26 13:30:00|275.62|273.02|276.08|273.48|279.04|276.44|275.09|272.49|0
1661520900000|2022-08-26 13:35:00|276.2|273.6|277.02|274.42|278.44|275.84|275.26|272.66|0
1661521200000|2022-08-26 13:40:00|277.26|274.66|275.64|273.04|277.73|275.13|274.93|272.33|0
1661521500000|2022-08-26 13:45:00|275.75|273.15|277.76|275.16|277.76|275.16|275.16|272.56|0
1661521800000|2022-08-26 13:50:00|277.88|275.28|275.75|273.15|280.26|277.66|275.75|273.15|0
1661522100000|2022-08-26 13:55:00|275.99|273.39|275.16|272.56|276.05|273.45|274.34|271.74|0
1661522400000|2022-08-26 14:00:00|276.99|274.39|292.64|289|292.64|290.04|275.46|272.86|0
1661522700000|2022-08-26 14:05:00|293.57|289.93|272.94|269.3|294.19|290.55|272.94|269.3|0
1661523000000|2022-08-26 14:10:00|272.11|268.47|277.31|273.67|280.35|276.71|270.83|267.19|0
1661523300000|2022-08-26 14:15:00|277.19|273.55|277.54|273.9|280.77|277.13|275.65|272.01|0
1661523600000|2022-08-26 14:20:00|277.42|273.78|288.1|284.46|288.53|284.89|275.86|272.22|0
1661523900000|2022-08-26 14:25:00|288.23|284.59|294.76|291.12|297.13|293.49|287.37|283.73|0
1661524200000|2022-08-26 14:30:00|296|292.36|302.79|299.15|304.94|301.3|292.92|289.28|0
1661524500000|2022-08-26 14:35:00|303.29|299.65|309.14|305.5|310.94|307.3|301.34|297.7|0
1661524800000|2022-08-26 14:40:00|308.88|305.24|307.22|303.58|308.88|305.24|305.19|301.55|0
1661525100000|2022-08-26 14:45:00|307.6|303.96|303.66|300.02|308.75|305.11|303.66|300.02|0
1661525400000|2022-08-26 14:50:00|303.54|299.9|305.69|302.05|307.35|303.71|303.54|299.9|0
1661525700000|2022-08-26 14:55:00|305.56|301.92|306.18|302.54|308.49|304.85|304.65|301.01|0
1661526000000|2022-08-26 15:00:00|306.81|303.17|312.72|309.08|312.72|309.08|306.05|302.41|0
1661526300000|2022-08-26 15:05:00|313.24|309.6|314.08|310.44|316.09|312.45|311.04|307.4|0
1661526600000|2022-08-26 15:10:00|314.4|310.76|312.07|308.43|315.7|312.06|311.94|308.3|0
1661526900000|2022-08-26 15:15:00|312.2|308.56|315.82|312.18|316.6|312.96|300.45|296.81|0
1661527200000|2022-08-26 15:20:00|317.18|313.54|315.31|311.67|320.15|316.51|315.31|311.67|0
1661527500000|2022-08-26 15:25:00|315.44|311.8|314.53|310.89|316.61|312.97|313.1|309.46|0
1661527800000|2022-08-26 15:30:00|314.79|311.15|313.23|309.59|315.96|312.32|312.45|308.81|0
1661528100000|2022-08-26 15:35:00|313.49|309.85|314.65|311.01|315.69|312.05|312.71|309.07|0
1661528400000|2022-08-26 15:40:00|315.04|311.4|316.21|312.57|317.65|314.01|313.35|309.71|0
1661528700000|2022-08-26 15:45:00|315.82|312.18|312.96|309.32|315.82|312.18|312.44|308.8|0
1661529000000|2022-08-26 15:50:00|312.83|309.19|311.92|308.28|314.52|310.88|310.76|307.12|0
1661529300000|2022-08-26 15:55:00|311.79|308.15|315.16|311.52|315.68|312.04|311.79|308.15|0
1661529600000|2022-08-26 16:00:00|315.68|312.04|320|316.36|320.13|316.49|315.03|311.39|0
1661529900000|2022-08-26 16:05:00|319.74|316.1|318.68|315.04|320.53|316.89|318.16|314.52|0
1661530200000|2022-08-26 16:10:00|318.55|314.91|317.77|314.13|319.87|316.23|317.64|314|0
1661530500000|2022-08-26 16:15:00|318.03|314.39|320.78|317.14|322.37|318.73|317.9|314.26|0
1661530800000|2022-08-26 16:20:00|321.05|317.41|322.36|318.72|322.9|319.26|321.05|317.41|0
1661531100000|2022-08-26 16:25:00|322.5|318.86|320.78|317.14|323.16|319.52|320.65|317.01|0
1661531400000|2022-08-26 16:30:00|320.91|317.27|322.08|318.44|323.29|319.65|320.91|317.27|0
1661531700000|2022-08-26 16:35:00|322.21|318.57|323.13|319.49|324.32|320.68|321.29|317.65|0
1661532000000|2022-08-26 16:40:00|323|319.36|321.67|318.03|323.92|320.28|319.83|316.19|0
1661532300000|2022-08-26 16:45:00|321.54|317.9|319.3|315.66|322.33|318.69|319.3|315.66|0
1661532600000|2022-08-26 16:50:00|319.44|315.8|321.27|317.63|322.2|318.56|319.44|315.8|0
1661532900000|2022-08-26 16:55:00|321.01|317.37|319.04|315.4|321.01|317.37|318.64|315|0
1661533200000|2022-08-26 17:00:00|319.17|315.53|319.3|315.66|320.74|317.1|317.86|314.22|0
1661533500000|2022-08-26 17:05:00|319.43|315.79|318.25|314.61|319.43|315.79|317.46|313.82|0
1661533800000|2022-08-26 17:10:00|318.38|314.74|320.21|316.57|321.13|317.49|318.12|314.48|0
1661534100000|2022-08-26 17:15:00|320.48|316.84|321.39|317.75|322.05|318.41|319.03|315.39|0
1661534400000|2022-08-26 17:20:00|321.79|318.15|319.55|315.91|321.79|318.15|319.55|315.91|0
1661534700000|2022-08-26 17:25:00|319.62|315.98|320.34|316.7|320.34|316.7|318.5|314.86|0
1661535000000|2022-08-26 17:30:00|320.47|316.83|321.92|318.28|322.97|319.33|320.47|316.83|0
1661535300000|2022-08-26 17:35:00|321.65|318.01|323.5|319.86|323.63|319.99|321.12|317.48|0
1661535600000|2022-08-26 17:40:00|323.37|319.73|325.35|321.71|326.15|322.51|323.37|319.73|0
1661535900000|2022-08-26 17:45:00|325.22|321.58|325.09|321.45|325.88|322.24|324.29|320.65|0
1661536200000|2022-08-26 17:50:00|324.95|321.31|325.62|321.98|326.81|323.17|324.95|321.31|0
1661536500000|2022-08-26 17:55:00|325.75|322.11|325.75|322.11|326.41|322.77|325.22|321.58|0
1661536800000|2022-08-26 18:00:00|325.88|322.24|326.28|322.64|326.68|323.04|324.68|321.04|0
1661537100000|2022-08-26 18:05:00|326.41|322.77|327.07|323.43|327.61|323.97|325.48|321.84|0
1661537400000|2022-08-26 18:10:00|327.21|323.57|327.87|324.23|328.54|324.9|327.07|323.43|0
1661537700000|2022-08-26 18:15:00|327.74|324.1|330.82|327.18|331.36|327.72|327.74|324.1|0
1661538000000|2022-08-26 18:20:00|330.55|326.91|329.47|325.83|330.55|326.91|328.4|324.76|0
1661538300000|2022-08-26 18:25:00|329.61|325.97|328.04|325.44|330.41|327.02|326.75|324.15|0
1661538600000|2022-08-26 18:30:00|328.3|325.7|327.63|325.03|328.71|326.11|326.96|324.36|0
1661538900000|2022-08-26 18:35:00|327.77|325.17|328.97|326.37|329.78|327.18|326.96|324.36|0
1661539200000|2022-08-26 18:40:00|329.1|326.5|330.04|327.44|330.18|327.58|328.57|325.97|0
1661539500000|2022-08-26 18:45:00|329.91|327.31|330.85|328.25|331.26|328.66|328.56|325.96|0
1661539800000|2022-08-26 18:50:00|330.71|328.11|332.33|329.73|332.33|329.73|330.44|327.84|0
1661540100000|2022-08-26 18:55:00|332.2|329.6|334.03|331.43|334.57|331.97|331.79|329.19|0
1661540400000|2022-08-26 19:00:00|334.17|331.57|333.08|330.48|334.17|331.57|331.33|328.73|0
1661540700000|2022-08-26 19:05:00|333.22|330.62|336.06|333.46|336.47|333.87|332.27|329.67|0
1661541000000|2022-08-26 19:10:00|335.93|333.33|336.2|333.6|337.56|334.96|335.66|333.06|0
1661541300000|2022-08-26 19:15:00|336.33|333.73|333.89|331.29|336.33|333.73|332.53|329.93|0
1661541600000|2022-08-26 19:20:00|333.75|331.15|336.47|333.87|337.83|335.23|332.8|330.2|0
1661541900000|2022-08-26 19:25:00|336.6|334|335.92|333.32|337.56|334.96|334.43|331.83|0
1661542200000|2022-08-26 19:30:00|335.78|333.18|338.24|335.64|338.24|335.64|335.24|332.64|0
1661542500000|2022-08-26 19:35:00|338.1|335.5|338.64|336.04|340.15|337.55|337.42|334.82|0
1661542800000|2022-08-26 19:40:00|338.51|335.91|340.51|337.91|342.21|339.61|338.1|335.5|0
1661543100000|2022-08-26 19:45:00|340.1|337.5|342.25|339.65|343.77|341.17|338.03|335.43|0
1661543400000|2022-08-26 19:50:00|342.11|339.51|345.98|343.38|345.98|343.38|340.05|337.45|0
1661543700000|2022-08-26 19:55:00|345.56|342.96|345.83|343.23|346.11|343.51|341.56|338.96|0
1661544000000|2022-08-26 20:00:00|346.25|343.65|348.33|345.73|349.17|346.57|345.97|343.37|0
1661544300000|2022-08-26 20:05:00|348.47|345.87|347.77|345.17|348.75|346.15|347.63|345.03|0
1661544600000|2022-08-26 20:10:00|347.63|345.03|345.85|343.25|348.05|345.45|345.58|342.98|0
1661732700000|2022-08-29 00:25:00|368.52|365.72|368.37|365.57|368.81|366.01|368.09|365.29|0
1661733000000|2022-08-29 00:30:00|368.3|365.5|369.24|366.44|369.24|366.44|366.78|363.98|0
1661733300000|2022-08-29 00:35:00|369.38|366.58|368.75|365.95|369.62|366.82|368.46|365.66|0
1661733600000|2022-08-29 00:40:00|368.89|366.09|370.34|367.54|370.92|368.12|368.6|365.8|0
1661733900000|2022-08-29 00:45:00|370.49|367.69|372.08|369.28|372.66|369.86|370.34|367.54|0
1661734200000|2022-08-29 00:50:00|372.23|369.43|371.79|368.99|372.37|369.57|371.06|368.26|0
1661734500000|2022-08-29 00:55:00|372.08|369.28|373.24|370.44|374.34|371.54|371.79|368.99|0
1661734800000|2022-08-29 01:00:00|373.1|370.3|373.24|370.44|373.82|371.02|372.22|369.42|0
1661735100000|2022-08-29 01:05:00|373.09|370.29|370.91|368.11|373.39|370.59|370.91|368.11|0
1661735400000|2022-08-29 01:10:00|370.84|368.04|373.38|370.58|373.53|370.73|370.76|367.96|0
1661735700000|2022-08-29 01:15:00|373.67|370.87|373.9|371.1|374.2|371.4|372.65|369.85|0
1661736000000|2022-08-29 01:20:00|373.76|370.96|374.17|371.37|375.19|372.39|373.44|370.64|0
1661736300000|2022-08-29 01:25:00|374.31|371.51|375.04|372.24|376.06|373.26|373.87|371.07|0
1661736600000|2022-08-29 01:30:00|375.19|372.39|373.29|370.49|375.19|372.39|372.85|370.05|0
1661736900000|2022-08-29 01:35:00|373.14|370.34|372.99|370.19|374.6|371.8|372.85|370.05|0
1661737200000|2022-08-29 01:40:00|373.14|370.34|371.68|368.88|373.36|370.56|371.25|368.45|0
1661737500000|2022-08-29 01:45:00|371.54|368.74|371.97|369.17|372.55|369.75|371.54|368.74|0
1661737800000|2022-08-29 01:50:00|372.12|369.32|370.66|367.86|372.41|369.61|370.52|367.72|0
1661738100000|2022-08-29 01:55:00|370.52|367.72|370.52|367.72|371.39|368.59|370.37|367.57|0
1661738400000|2022-08-29 02:00:00|370.66|367.86|370.8|368|371.24|368.44|370.66|367.86|0
1661738700000|2022-08-29 02:05:00|370.66|367.86|369.21|366.41|370.66|367.86|368.34|365.54|0
1661739000000|2022-08-29 02:10:00|369.35|366.55|369.21|366.41|369.86|367.06|368.77|365.97|0
1661739300000|2022-08-29 02:15:00|369.06|366.26|369.64|366.84|370.07|367.27|369.06|366.26|0
1661739600000|2022-08-29 02:20:00|369.71|366.91|368.33|365.53|369.78|366.98|368.19|365.39|0
1661739900000|2022-08-29 02:25:00|368.19|365.39|366.89|364.09|368.19|365.39|366.17|363.37|0
1661740200000|2022-08-29 02:30:00|366.75|363.95|366.31|363.51|367.47|364.67|366.17|363.37|0
1661740500000|2022-08-29 02:35:00|366.17|363.37|366.02|363.22|366.74|363.94|365.88|363.08|0
1661740800000|2022-08-29 02:40:00|365.88|363.08|364.87|362.07|365.88|363.08|364.44|361.64|0
1661741100000|2022-08-29 02:45:00|364.58|361.78|366.16|363.36|366.16|363.36|364.58|361.78|0
1661741400000|2022-08-29 02:50:00|366.02|363.22|367.02|364.22|367.89|365.09|365.87|363.07|0
1661741700000|2022-08-29 02:55:00|367.17|364.37|367.02|364.22|367.46|364.66|366.73|363.93|0
1661742000000|2022-08-29 03:00:00|366.88|364.08|367.45|364.65|367.45|364.65|366.16|363.36|0
1661742300000|2022-08-29 03:05:00|367.6|364.8|366.73|363.93|367.88|365.08|366.73|363.93|0
1661742600000|2022-08-29 03:10:00|366.58|363.78|366.3|363.5|366.87|364.07|365.86|363.06|0
1661742900000|2022-08-29 03:15:00|366.15|363.35|365.72|362.92|366.15|363.35|365.29|362.49|0
1661743200000|2022-08-29 03:20:00|365.86|363.06|366|363.2|366.22|363.42|365.5|362.7|0
1661743500000|2022-08-29 03:25:00|366.08|363.28|365.71|362.91|366.15|363.35|365|362.2|0
1661743800000|2022-08-29 03:30:00|365.57|362.77|364.71|361.91|366|363.2|364.42|361.62|0
1661744100000|2022-08-29 03:35:00|364.64|361.84|364.7|361.9|364.99|362.19|364.27|361.47|0
1661744400000|2022-08-29 03:40:00|364.56|361.76|365.42|362.62|365.99|363.19|364.56|361.76|0
1661744700000|2022-08-29 03:45:00|365.28|362.48|364.99|362.19|365.42|362.62|364.84|362.04|0
1661745000000|2022-08-29 03:50:00|365.13|362.33|364.55|361.75|365.13|362.33|364.27|361.47|0
1661745300000|2022-08-29 03:55:00|364.7|361.9|363.06|360.26|364.7|361.9|362.99|360.19|0
1661745600000|2022-08-29 04:00:00|362.85|360.05|362.13|359.33|363.13|360.33|361.99|359.19|0
1661745900000|2022-08-29 04:05:00|362.27|359.47|362.41|359.61|362.99|360.19|362.13|359.33|0
1661746200000|2022-08-29 04:10:00|362.55|359.75|363.27|360.47|363.41|360.61|362.55|359.75|0
1661746500000|2022-08-29 04:15:00|363.34|360.54|365.2|362.4|365.49|362.69|362.91|360.11|0
1661746800000|2022-08-29 04:20:00|365.34|362.54|365.34|362.54|366.35|363.55|365.06|362.26|0
1661747100000|2022-08-29 04:25:00|365.48|362.68|365.56|362.76|366.06|363.26|365.2|362.4|0
1661747400000|2022-08-29 04:30:00|365.63|362.83|365.34|362.54|365.63|362.83|364.62|361.82|0
1661747700000|2022-08-29 04:35:00|365.48|362.68|365.62|362.82|365.91|363.11|364.84|362.04|0
1661748000000|2022-08-29 04:40:00|365.48|362.68|365.33|362.53|365.62|362.82|365.19|362.39|0
1661748300000|2022-08-29 04:45:00|365.48|362.68|365.95|363.15|366.23|363.43|364.64|361.84|0
1661748600000|2022-08-29 04:50:00|366.09|363.29|365.37|362.57|366.38|363.58|365.37|362.57|0
1661748900000|2022-08-29 04:55:00|365.51|362.71|364.79|361.99|365.51|362.71|364.65|361.85|0
1661749200000|2022-08-29 05:00:00|364.5|361.7|364.36|361.56|364.65|361.85|363.5|360.7|0
1661749500000|2022-08-29 05:05:00|364.5|361.7|365.65|362.85|365.79|362.99|364.21|361.41|0
1661749800000|2022-08-29 05:10:00|365.36|362.56|364.64|361.84|366.01|363.21|364.5|361.7|0
1661750100000|2022-08-29 05:15:00|364.78|361.98|364.21|361.41|365.07|362.27|364.06|361.26|0
1661750400000|2022-08-29 05:20:00|364.35|361.55|364.78|361.98|365.07|362.27|364.06|361.26|0
1661750700000|2022-08-29 05:25:00|364.92|362.12|365.06|362.26|365.35|362.55|364.49|361.69|0
1661751000000|2022-08-29 05:30:00|364.92|362.12|364.85|362.05|365.5|362.7|364.06|361.26|0
1661751300000|2022-08-29 05:35:00|364.92|362.12|365.49|362.69|365.78|362.98|364.34|361.54|0
1661751600000|2022-08-29 05:40:00|365.64|362.84|366.93|364.13|366.93|364.13|365.35|362.55|0
1661751900000|2022-08-29 05:45:00|366.79|363.99|367.22|364.42|367.51|364.71|366.64|363.84|0
1661752200000|2022-08-29 05:50:00|367.07|364.27|367.79|364.99|368.23|365.43|367.07|364.27|0
1661752500000|2022-08-29 05:55:00|367.94|365.14|370.4|367.6|370.54|367.74|367.94|365.14|0
1661752800000|2022-08-29 06:00:00|370.11|367.31|368.22|365.42|370.18|367.38|367.07|364.27|0
1661753100000|2022-08-29 06:05:00|368.3|365.5|365.05|362.25|368.51|365.71|364.04|361.24|0
1661753400000|2022-08-29 06:10:00|364.9|362.1|365.48|362.68|365.62|362.82|364.18|361.38|0
1661753700000|2022-08-29 06:15:00|365.19|362.39|365.19|362.39|365.33|362.53|363.9|361.1|0
1661754000000|2022-08-29 06:20:00|365.33|362.53|365.47|362.67|366.19|363.39|364.75|361.95|0
1661754300000|2022-08-29 06:25:00|365.4|362.6|366.77|363.97|366.91|364.11|364.47|361.67|0
1661754600000|2022-08-29 06:30:00|366.62|363.82|365.18|362.38|366.62|363.82|364.75|361.95|0
1661754900000|2022-08-29 06:35:00|365.04|362.24|364.17|361.37|365.61|362.81|363.74|360.94|0
1661755200000|2022-08-29 06:40:00|364.03|361.23|363.31|360.51|364.32|361.52|362.88|360.08|0
1661755500000|2022-08-29 06:45:00|363.17|360.37|364.56|361.76|364.56|361.76|359.63|356.83|0
1661755800000|2022-08-29 06:50:00|364.71|361.91|363.7|360.9|364.71|361.91|363.7|360.9|0
1661756100000|2022-08-29 06:55:00|363.84|361.04|361.26|358.46|363.84|361.04|360.55|357.75|0
1661756400000|2022-08-29 07:00:00|361.19|358.39|357.63|354.27|362.19|359.18|356.99|353.63|0
1661756700000|2022-08-29 07:05:00|357.41|354.05|359.42|356.3|359.56|356.44|356.72|353.6|0
1661757000000|2022-08-29 07:10:00|359.64|356.52|360.66|358.06|361.01|358.41|358.57|355.45|0
1661757300000|2022-08-29 07:15:00|360.44|357.84|363.73|361.13|363.73|361.13|359.73|357.13|0
1661757600000|2022-08-29 07:20:00|363.88|361.28|367.3|364.18|369.18|366.06|363.88|361.28|0
1661757900000|2022-08-29 07:25:00|367.45|364.33|364.85|361.73|367.45|364.33|364.85|361.73|0
1661758200000|2022-08-29 07:30:00|364.71|361.59|361.55|358.43|364.71|361.59|361.41|358.29|0
1661758500000|2022-08-29 07:35:00|361.41|358.29|358.84|355.72|361.69|358.57|358.41|355.29|0
1661758800000|2022-08-29 07:40:00|358.98|355.86|362.98|359.86|363.26|360.14|358.98|355.86|0
1661759100000|2022-08-29 07:45:00|363.12|360|361.97|358.85|363.41|360.29|361.69|358.57|0
1661759400000|2022-08-29 07:50:00|362.12|359|360.68|357.56|363.12|360|360.11|356.99|0
1661759700000|2022-08-29 07:55:00|360.76|357.64|359.68|356.56|360.76|357.64|358.97|355.85|0
1661760000000|2022-08-29 08:00:00|359.83|356.71|362.25|359.13|362.83|359.71|358.9|355.78|0
1661760300000|2022-08-29 08:05:00|362.39|359.27|363.11|359.99|363.54|360.42|362.11|358.99|0
1661760600000|2022-08-29 08:10:00|362.97|359.85|364.19|361.07|364.4|361.28|362.97|359.85|0
1661760900000|2022-08-29 08:15:00|364.11|360.99|362.24|359.12|364.97|361.85|361.96|358.84|0
1661761200000|2022-08-29 08:20:00|362.1|358.98|364.39|361.27|364.39|361.27|360.67|357.55|0
1661761500000|2022-08-29 08:25:00|364.54|361.42|364.54|361.42|364.97|361.85|363.82|360.7|0
1661761800000|2022-08-29 08:30:00|364.68|361.56|364.97|361.85|365.25|362.13|363.39|360.27|0
1661762100000|2022-08-29 08:35:00|365.25|362.13|365.83|362.71|366.69|363.57|364.24|361.12|0
1661762400000|2022-08-29 08:40:00|365.97|362.85|365.39|362.27|367.13|364.01|365.25|362.13|0
1661762700000|2022-08-29 08:45:00|365.54|362.42|364.53|361.41|365.54|362.42|363.6|360.48|0
1661763000000|2022-08-29 08:50:00|364.38|361.26|366.83|363.71|366.91|363.79|364.24|361.12|0
1661763300000|2022-08-29 08:55:00|366.69|363.57|369.43|366.31|369.43|366.31|366.11|362.99|0
1661763600000|2022-08-29 09:00:00|369.14|366.02|369.72|366.6|370.01|366.89|368.42|365.3|0
1661763900000|2022-08-29 09:05:00|369.8|366.68|368.12|365|369.8|366.68|367.26|364.14|0
1661764200000|2022-08-29 09:10:00|367.98|364.86|365.96|362.84|368.12|365|365.96|362.84|0
1661764500000|2022-08-29 09:15:00|365.67|362.55|367.69|364.57|367.98|364.86|365.52|362.4|0
1661764800000|2022-08-29 09:20:00|367.54|364.42|367.11|363.99|367.97|364.85|366.38|363.26|0
1661765100000|2022-08-29 09:25:00|367.25|364.13|366.81|363.69|367.47|364.35|365.52|362.4|0
1661765400000|2022-08-29 09:30:00|366.96|363.84|368.11|364.99|368.55|365.43|366.09|362.97|0
1661765700000|2022-08-29 09:35:00|367.97|364.85|369.42|366.3|369.56|366.44|367.39|364.27|0
1661766000000|2022-08-29 09:40:00|369.56|366.44|368.83|365.71|369.64|366.52|368.54|365.42|0
1661766300000|2022-08-29 09:45:00|369.12|366|370.57|367.45|370.86|367.74|368.98|365.86|0
1661766600000|2022-08-29 09:50:00|370.43|367.31|369.12|366|370.72|367.6|368.83|365.71|0
1661766900000|2022-08-29 09:55:00|368.97|365.85|366.44|363.32|368.97|365.85|365.79|362.67|0
1661767200000|2022-08-29 10:00:00|366.51|363.39|366.59|363.47|366.95|363.83|365.65|362.53|0
1661767500000|2022-08-29 10:05:00|366.51|363.39|366.94|363.82|367.38|364.26|366.37|363.25|0
1661767800000|2022-08-29 10:10:00|367.09|363.97|368.67|365.55|369.4|366.28|366.36|363.24|0
1661768100000|2022-08-29 10:15:00|369.04|365.92|367.23|364.11|369.04|365.92|366.94|363.82|0
1661768400000|2022-08-29 10:20:00|367.37|364.25|366.21|363.09|367.8|364.68|365.93|362.81|0
1661768700000|2022-08-29 10:25:00|366.07|362.95|367.8|364.68|368.81|365.69|365.92|362.8|0
1661769000000|2022-08-29 10:30:00|367.66|364.54|365.06|361.94|367.66|364.54|364.91|361.79|0
1661769300000|2022-08-29 10:35:00|364.91|361.79|365.63|362.51|366.78|363.66|364.62|361.5|0
1661769600000|2022-08-29 10:40:00|365.49|362.37|366.2|363.08|366.35|363.23|364.91|361.79|0
1661769900000|2022-08-29 10:45:00|366.06|362.94|365.48|362.36|366.06|362.94|364.91|361.79|0
1661770200000|2022-08-29 10:50:00|365.34|362.22|364.62|361.5|366.2|363.08|364.62|361.5|0
1661770500000|2022-08-29 10:55:00|364.76|361.64|368.08|364.96|368.22|365.1|364.76|361.64|0
1661770800000|2022-08-29 11:00:00|367.93|364.81|368.65|365.53|368.8|365.68|367.14|364.02|0
1661771100000|2022-08-29 11:05:00|368.51|365.39|370.39|367.27|370.83|367.71|368.51|365.39|0
1661771400000|2022-08-29 11:10:00|370.25|367.13|369.6|366.48|370.76|367.64|368.41|365.29|0
1661771700000|2022-08-29 11:15:00|369.74|366.62|370.46|367.34|370.9|367.78|369.02|365.9|0
1661772000000|2022-08-29 11:20:00|370.32|367.2|368.87|365.75|370.75|367.63|368.66|365.54|0
1661772300000|2022-08-29 11:25:00|369.01|365.89|370.17|367.05|370.32|367.2|368.72|365.6|0
1661772600000|2022-08-29 11:30:00|369.88|366.76|369.91|367.31|370.75|367.74|368.46|365.86|0
1661772900000|2022-08-29 11:35:00|370.05|367.45|368.75|366.15|370.05|367.45|368.31|365.71|0
1661773200000|2022-08-29 11:40:00|368.53|365.93|369.45|366.85|369.45|366.85|367.73|365.13|0
1661773500000|2022-08-29 11:45:00|369.53|366.93|367.58|364.98|369.6|367|367.43|364.83|0
1661773800000|2022-08-29 11:50:00|367.29|364.69|368.73|366.13|369.02|366.42|367.29|364.69|0
1661774100000|2022-08-29 11:55:00|368.66|366.06|366.85|364.25|368.66|366.06|366.85|364.25|0
1661774400000|2022-08-29 12:00:00|367.14|364.54|367.86|365.26|368.72|366.12|366.99|364.39|0
1661774700000|2022-08-29 12:05:00|367.57|364.97|368.43|365.83|368.43|365.83|366.7|364.1|0
1661775000000|2022-08-29 12:10:00|368.29|365.69|369.44|366.84|370.02|367.42|368.29|365.69|0
1661775300000|2022-08-29 12:15:00|369.3|366.7|368.28|365.68|369.73|367.13|368.14|365.54|0
1661775600000|2022-08-29 12:20:00|367.85|365.25|366.7|364.1|367.85|365.25|366.55|363.95|0
1661775900000|2022-08-29 12:25:00|366.55|363.95|365.11|362.51|366.55|363.95|365.11|362.51|0
1661776200000|2022-08-29 12:30:00|365.26|362.66|363.1|360.5|365.4|362.8|362.96|360.36|0
1661776500000|2022-08-29 12:35:00|362.96|360.36|363.53|360.93|364.39|361.79|361.39|358.79|0
1661776800000|2022-08-29 12:40:00|363.39|360.79|364.75|361.63|365.51|362.39|362.99|359.87|0
1661777100000|2022-08-29 12:45:00|364.61|361.49|364.46|361.34|364.75|361.63|363.32|360.2|0
1661777400000|2022-08-29 12:50:00|364.32|361.2|365.32|362.2|365.61|362.49|363.74|360.62|0
1661777700000|2022-08-29 12:55:00|365.46|362.34|365.61|362.49|365.75|362.63|364.6|361.48|0
1661778000000|2022-08-29 13:00:00|365.46|362.34|365.32|362.2|366.18|363.06|364.46|361.34|0
1661778300000|2022-08-29 13:05:00|365.03|361.91|363.88|360.76|365.17|362.05|363.67|360.55|0
1661778600000|2022-08-29 13:10:00|363.73|360.61|365.89|362.77|366.61|363.49|362.73|359.61|0
1661778900000|2022-08-29 13:15:00|365.74|362.62|363.59|360.47|366.32|363.2|363.16|360.04|0
1661779200000|2022-08-29 13:20:00|363.44|360.32|362.44|359.32|363.59|360.47|362.01|358.89|0
1661779500000|2022-08-29 13:25:00|362.87|359.75|364.01|360.89|364.3|361.18|362.72|359.6|0
1661779800000|2022-08-29 13:30:00|365.02|361.9|359.18|356.58|367.78|365.18|358.75|356.15|0
1661780100000|2022-08-29 13:35:00|358.47|355.87|359.75|357.15|360.75|358.15|356.48|353.88|0
1661780400000|2022-08-29 13:40:00|360.03|357.43|358.89|356.29|360.32|357.72|355.21|352.61|0
1661780700000|2022-08-29 13:45:00|358.75|356.15|361.27|358.67|363.17|360.57|358.18|355.58|0
1661781000000|2022-08-29 13:50:00|361.41|358.81|359.83|357.23|361.41|358.81|357.26|354.66|0
1661781300000|2022-08-29 13:55:00|359.55|356.95|359.45|356.85|359.74|357.14|354.74|352.14|0
1661781600000|2022-08-29 14:00:00|359.74|357.14|361.04|358.44|361.9|359.3|358.74|356.14|0
1661781900000|2022-08-29 14:05:00|361.18|358.58|359.47|356.87|362.19|359.59|358.05|355.45|0
1661782200000|2022-08-29 14:10:00|359.61|357.01|358.18|355.58|360.18|357.58|355.63|353.03|0
1661782500000|2022-08-29 14:15:00|358.47|355.87|352.66|350.06|358.75|356.15|351.96|349.36|0
1661782800000|2022-08-29 14:20:00|352.8|350.2|352.94|350.34|353.79|351.19|351.4|348.8|0
1661783100000|2022-08-29 14:25:00|353.22|350.62|356.45|353.85|356.45|353.85|351.82|349.22|0
1661783400000|2022-08-29 14:30:00|356.87|354.27|359.44|356.84|360.44|357.84|353.61|351.01|0
1661783700000|2022-08-29 14:35:00|359.58|356.98|363.58|360.98|364.15|361.55|359.29|356.69|0
1661784000000|2022-08-29 14:40:00|363.72|361.12|362.86|360.26|365.74|363.14|362.14|359.54|0
1661784300000|2022-08-29 14:45:00|362.14|359.54|363.72|361.12|365.01|362.41|361.56|358.96|0
1661784600000|2022-08-29 14:50:00|363|360.4|367.61|365.01|368.92|366.32|363|360.4|0
1661784900000|2022-08-29 14:55:00|367.76|365.16|367.76|365.16|369.5|366.9|367.03|364.43|0
1661785200000|2022-08-29 15:00:00|368.48|365.88|363.09|360.49|368.48|365.88|362.23|359.63|0
1661785500000|2022-08-29 15:05:00|363.38|360.78|364.68|362.08|368.01|365.41|362.81|360.21|0
1661785800000|2022-08-29 15:10:00|364.39|361.79|365.4|362.8|367.58|364.98|363.96|361.36|0
1661786100000|2022-08-29 15:15:00|365.83|363.23|363.81|361.21|365.83|363.23|363.09|360.49|0
1661786400000|2022-08-29 15:20:00|363.66|361.06|360.56|357.96|364.6|362|360.42|357.82|0
1661786700000|2022-08-29 15:25:00|360.42|357.82|362.15|359.55|362.72|360.12|358.98|356.38|0
1661787000000|2022-08-29 15:30:00|362|359.4|357.41|354.81|363.88|361.28|356.41|353.81|0
1661787300000|2022-08-29 15:35:00|357.34|354.74|357.55|354.95|359.55|356.95|354.55|351.95|0
1661787600000|2022-08-29 15:40:00|357.98|355.38|362.43|359.83|362.43|359.83|357.83|355.23|0
1661787900000|2022-08-29 15:45:00|362.14|359.54|357.4|354.8|362.72|360.12|357.26|354.66|0
1661788200000|2022-08-29 15:50:00|357.26|354.66|356.68|354.08|358.54|355.94|355.97|353.37|0
1661788500000|2022-08-29 15:55:00|356.4|353.8|355.26|352.66|356.83|354.23|354.4|351.8|0
1661788800000|2022-08-29 16:00:00|354.97|352.37|350.72|348.12|355.4|352.8|350.65|348.05|0
1661789100000|2022-08-29 16:05:00|351|348.4|351.85|349.25|352.55|349.95|349.73|347.13|0
1661789400000|2022-08-29 16:10:00|351.99|349.39|352.27|349.67|353.83|351.23|350.29|347.69|0
1661789700000|2022-08-29 16:15:00|352.41|349.81|351.14|348.54|352.41|349.81|349.16|346.56|0
1661790000000|2022-08-29 16:20:00|351.28|348.68|352.83|350.23|353.11|350.51|350.43|347.83|0
1661790300000|2022-08-29 16:25:00|352.69|350.09|352.4|349.8|353.54|350.94|351.27|348.67|0
1661790600000|2022-08-29 16:30:00|352.55|349.95|355.81|353.21|356.24|353.64|352.55|349.95|0
1661790900000|2022-08-29 16:35:00|355.95|353.35|354.67|352.07|356.67|354.07|354.24|351.64|0
1661791200000|2022-08-29 16:40:00|354.81|352.21|352.26|349.66|354.81|352.21|352.11|349.51|0
1661791500000|2022-08-29 16:45:00|351.97|349.37|347.46|344.86|352.96|350.36|347.04|344.44|0
1661791800000|2022-08-29 16:50:00|347.32|344.72|346.32|343.72|349.09|346.49|345.34|342.74|0
1661792100000|2022-08-29 16:55:00|346.46|343.86|348.98|346.38|349.26|346.66|346.46|343.86|0
1661792400000|2022-08-29 17:00:00|348.84|346.24|348.41|345.81|348.84|346.24|346.18|343.58|0
1661792700000|2022-08-29 17:05:00|348.27|345.67|347.15|344.55|348.41|345.81|345.89|343.29|0
1661793000000|2022-08-29 17:10:00|347.01|344.41|348.55|345.95|349.81|347.21|346.45|343.85|0
1661793300000|2022-08-29 17:15:00|348.69|346.09|352.06|349.46|353.19|350.59|348.41|345.81|0
1661793600000|2022-08-29 17:20:00|351.92|349.32|352.34|349.74|353.12|350.52|350.65|348.05|0
1661793900000|2022-08-29 17:25:00|352.2|349.6|349.94|347.34|353.05|350.45|349.8|347.2|0
1661794200000|2022-08-29 17:30:00|350.37|347.77|347.42|344.82|350.51|347.91|347.42|344.82|0
1661794500000|2022-08-29 17:35:00|347.56|344.96|347.7|345.1|348.26|345.66|346.44|343.84|0
1661794800000|2022-08-29 17:40:00|347.84|345.24|344.07|341.47|348.68|346.08|343.65|341.05|0
1661795100000|2022-08-29 17:45:00|343.79|341.19|347.55|344.95|347.69|345.09|342.26|339.66|0
1661795400000|2022-08-29 17:50:00|347.83|345.23|347.55|344.95|347.97|345.37|346.15|343.55|0
1661795700000|2022-08-29 17:55:00|347.41|344.81|345.23|342.63|347.83|345.23|344.39|341.79|0
1661796000000|2022-08-29 18:00:00|345.09|342.49|347.89|345.29|348.03|345.43|344.95|342.35|0
1661796300000|2022-08-29 18:05:00|347.75|345.15|347.75|345.15|348.31|345.71|345.93|343.33|0
1661796600000|2022-08-29 18:10:00|348.31|345.71|349.58|346.98|349.86|347.26|347.05|344.45|0
1661796900000|2022-08-29 18:15:00|349.86|347.26|351.83|349.23|352.26|349.66|349.58|346.98|0
1661797200000|2022-08-29 18:20:00|351.69|349.09|351.55|348.95|352.68|350.08|351.27|348.67|0
1661797500000|2022-08-29 18:25:00|351.34|348.74|351.12|348.52|351.34|348.74|349.29|346.69|0
1661797800000|2022-08-29 18:30:00|350.98|348.38|347.28|344.68|351.12|348.52|347.14|344.54|0
1661798100000|2022-08-29 18:35:00|347.14|344.54|346.44|343.84|347.14|344.54|345.03|342.43|0
1661798400000|2022-08-29 18:40:00|346.3|343.7|345.17|342.57|346.44|343.84|344.89|342.29|0
1661798700000|2022-08-29 18:45:00|345.31|342.71|346.43|343.83|346.85|344.25|345.17|342.57|0
1661799000000|2022-08-29 18:50:00|346.85|344.25|348.54|345.94|348.82|346.22|346.43|343.83|0
1661799300000|2022-08-29 18:55:00|348.26|345.66|346.85|344.25|352.22|349.62|346.43|343.83|0
1661799600000|2022-08-29 19:00:00|347.13|344.53|343.9|341.3|347.13|344.53|341.39|338.79|0
1661799900000|2022-08-29 19:05:00|344.32|341.72|345.72|343.12|347.41|344.81|343.9|341.3|0
1661800200000|2022-08-29 19:10:00|345.44|342.84|345.5|342.9|347.27|344.67|344.92|342.32|0
1661800500000|2022-08-29 19:15:00|345.64|343.04|347.6|345|348.02|345.42|344.39|341.79|0
1661800800000|2022-08-29 19:20:00|347.88|345.28|348.16|345.56|349.14|346.54|347.6|345|0
1661801100000|2022-08-29 19:25:00|348.3|345.7|351.11|348.51|351.53|348.93|348.3|345.7|0
1661801400000|2022-08-29 19:30:00|351.25|348.65|350.54|347.94|352.95|350.35|349.56|346.96|0
1661801700000|2022-08-29 19:35:00|350.26|347.66|348.71|346.11|350.82|348.22|348.57|345.97|0
1661802000000|2022-08-29 19:40:00|348.85|346.25|348.85|346.25|350.68|348.08|347.87|345.27|0
1661802300000|2022-08-29 19:45:00|349.27|346.67|352.09|349.49|353.36|350.76|349.27|346.67|0
1661802600000|2022-08-29 19:50:00|352.23|349.63|356.06|353.46|357.06|354.46|352.23|349.63|0
1661802900000|2022-08-29 19:55:00|356.2|353.6|359.92|357.32|360.92|358.32|356.06|353.46|0
1661803200000|2022-08-29 20:00:00|359.7|357.1|358.72|356.12|360.42|357.82|356.08|353.48|0
1661803500000|2022-08-29 20:05:00|358.57|355.97|360.29|357.69|360.29|357.69|358.57|355.97|0
1661803800000|2022-08-29 20:10:00|360.15|357.55|359.72|357.12|360.15|357.55|359.14|356.54|0
1661804100000|2022-08-29 20:15:00|359.96|357.16|360.1|357.3|360.53|357.73|359.53|356.73|0
1661804400000|2022-08-29 20:20:00|359.96|357.16|360.39|357.59|360.39|357.59|359.67|356.87|0
1661804700000|2022-08-29 20:25:00|360.53|357.73|360.38|357.58|360.53|357.73|359.95|357.15|0
1661805000000|2022-08-29 20:30:00|360.24|357.44|359.95|357.15|360.53|357.73|359.95|357.15|0
1661805300000|2022-08-29 20:35:00|359.81|357.01|359.37|356.57|360.09|357.29|359.37|356.57|0
1661805600000|2022-08-29 20:40:00|359.52|356.72|358.51|355.71|359.66|356.86|358.37|355.57|0
1661805900000|2022-08-29 20:45:00|358.37|355.57|358.24|355.44|359.1|356.3|358.1|355.3|0
1661806200000|2022-08-29 20:50:00|358.1|355.3|358.24|355.44|358.39|355.59|357.96|355.16|0
1661806500000|2022-08-29 20:55:00|357.96|355.16|357.81|355.01|358.24|355.44|357.81|355.01|0
1661806800000|2022-08-29 21:00:00|357.94|355.14|358.08|355.28|358.21|355.41|357.87|355.07|0
1661807100000|2022-08-29 21:05:00|358.23|355.43|358.33|355.53|358.37|355.57|358.16|355.36|0
1661807400000|2022-08-29 21:10:00|358.37|355.57|358.41|355.61|358.41|355.61|358.21|355.41|0
1661807700000|2022-08-29 21:15:00|358.39|355.59|358.43|355.63|358.49|355.69|358.33|355.53|0
1661808000000|2022-08-29 21:20:00|358.39|355.59|358.14|355.34|358.39|355.59|358.14|355.34|0
1661808300000|2022-08-29 21:25:00|358.07|355.27|358.15|355.35|358.24|355.44|358.07|355.27|0
1661808600000|2022-08-29 21:30:00|358.11|355.31|358.15|355.35|358.26|355.46|358.11|355.31|0
1661808900000|2022-08-29 21:35:00|358.13|355.33|358.13|355.33|358.2|355.4|358.13|355.33|0
1661809200000|2022-08-29 21:40:00|358.15|355.35|358.23|355.43|358.36|355.56|358|355.2|0
1661809500000|2022-08-29 21:45:00|358.19|355.39|358.44|355.64|358.44|355.64|358.17|355.37|0
1661809800000|2022-08-29 21:50:00|358.52|355.72|358.33|355.53|358.52|355.72|358.31|355.51|0
1661810100000|2022-08-29 21:55:00|358.35|355.55|358.22|355.42|358.44|355.64|358.1|355.3|0
1661810400000|2022-08-29 22:00:00|357.78|354.98|357.14|354.34|358.14|355.34|357.14|354.34|0
1661810700000|2022-08-29 22:05:00|356.99|354.19|357.49|354.69|357.85|355.05|356.71|353.91|0
1661811000000|2022-08-29 22:10:00|357.42|354.62|357.7|354.9|357.85|355.05|356.85|354.05|0
1661811300000|2022-08-29 22:15:00|357.56|354.76|357.42|354.62|357.56|354.76|357.13|354.33|0
1661811600000|2022-08-29 22:20:00|357.99|355.19|357.84|355.04|358.42|355.62|357.56|354.76|0
1661811900000|2022-08-29 22:25:00|357.92|355.12|358.7|355.9|358.7|355.9|357.41|354.61|0
1661812200000|2022-08-29 22:30:00|358.41|355.61|358.27|355.47|358.84|356.04|358.12|355.32|0
1661812500000|2022-08-29 22:35:00|358.41|355.61|358.41|355.61|358.55|355.75|358.27|355.47|0
1661812800000|2022-08-29 22:40:00|358.26|355.46|358.26|355.46|358.41|355.61|358.26|355.46|0
1661813100000|2022-08-29 22:45:00|358.4|355.6|358.4|355.6|358.4|355.6|358.12|355.32|0
1661813400000|2022-08-29 22:50:00|358.54|355.74|358.54|355.74|358.69|355.89|358.26|355.46|0
1661813700000|2022-08-29 22:55:00|358.69|355.89|358.4|355.6|358.69|355.89|358.4|355.6|0
1661814000000|2022-08-29 23:00:00|358.26|355.46|358.4|355.6|358.4|355.6|357.97|355.17|0
1661814300000|2022-08-29 23:05:00|358.54|355.74|359.25|356.45|359.83|357.03|358.54|355.74|0
1661814600000|2022-08-29 23:10:00|359.11|356.31|358.82|356.02|359.4|356.6|358.68|355.88|0
1661814900000|2022-08-29 23:15:00|358.96|356.16|358.53|355.73|358.96|356.16|358.25|355.45|0
1661815200000|2022-08-29 23:20:00|358.39|355.59|357.67|354.87|358.39|355.59|357.67|354.87|0
1661815500000|2022-08-29 23:25:00|357.39|354.59|357.39|354.59|357.53|354.73|357.1|354.3|0
1661815800000|2022-08-29 23:30:00|357.32|354.52|357.38|354.58|357.96|355.16|357.1|354.3|0
1661816100000|2022-08-29 23:35:00|357.24|354.44|356.95|354.15|357.38|354.58|356.67|353.87|0
1661816400000|2022-08-29 23:40:00|356.81|354.01|354.96|352.16|356.81|354.01|354.82|352.02|0
1661816700000|2022-08-29 23:45:00|355.1|352.3|354.81|352.01|355.1|352.3|353.54|350.74|0
1661817000000|2022-08-29 23:50:00|354.67|351.87|355.24|352.44|355.38|352.58|354.25|351.45|0
1661817300000|2022-08-29 23:55:00|355.1|352.3|354.38|351.58|355.1|352.3|353.82|351.02|0
1661817600000|2022-08-30 00:00:00|354.53|351.73|356.8|354|357.08|354.28|353.82|351.02|0
1661817900000|2022-08-30 00:05:00|356.66|353.86|356.08|353.28|356.66|353.86|354.81|352.01|0
1661818200000|2022-08-30 00:10:00|355.94|353.14|357.37|354.57|357.51|354.71|355.37|352.57|0
1661818500000|2022-08-30 00:15:00|357.22|354.42|359.08|356.28|359.08|356.28|355.94|353.14|0
1661818800000|2022-08-30 00:20:00|358.94|356.14|359.22|356.42|360.22|357.42|358.94|356.14|0
1661819100000|2022-08-30 00:25:00|359.51|356.71|359.22|356.42|359.79|356.99|358.79|355.99|0
1661819400000|2022-08-30 00:30:00|359.36|356.56|360.51|357.71|360.79|357.99|358.79|355.99|0
1661819700000|2022-08-30 00:35:00|360.65|357.85|362.08|359.28|362.66|359.86|360.65|357.85|0
1661820000000|2022-08-30 00:40:00|362.23|359.43|361.08|358.28|362.37|359.57|360.86|358.06|0
1661820300000|2022-08-30 00:45:00|360.93|358.13|359.78|356.98|361.08|358.28|359.21|356.41|0
1661820600000|2022-08-30 00:50:00|359.64|356.84|358.92|356.12|359.78|356.98|358.63|355.83|0
1661820900000|2022-08-30 00:55:00|358.78|355.98|358.63|355.83|359.35|356.55|358.35|355.55|0
1661821200000|2022-08-30 01:00:00|358.77|355.97|358.77|355.97|359.06|356.26|358.42|355.62|0
1661821500000|2022-08-30 01:05:00|358.63|355.83|356.77|353.97|358.63|355.83|356.77|353.97|0
1661821800000|2022-08-30 01:10:00|356.91|354.11|356.77|353.97|357.34|354.54|356.34|353.54|0
1661822100000|2022-08-30 01:15:00|356.7|353.9|355.63|352.83|356.91|354.11|355.34|352.54|0
1661822400000|2022-08-30 01:20:00|355.56|352.76|355.06|352.26|355.63|352.83|354.49|351.69|0
1661822700000|2022-08-30 01:25:00|354.91|352.11|355.48|352.68|356.05|353.25|354.77|351.97|0
1661823000000|2022-08-30 01:30:00|355.76|352.96|356.47|353.67|357.05|354.25|355.62|352.82|0
1661823300000|2022-08-30 01:35:00|356.55|353.75|356.61|353.81|356.62|353.82|355.9|353.1|0
1661823600000|2022-08-30 01:40:00|356.47|353.67|358.18|355.38|358.61|355.81|356.33|353.53|0
1661823900000|2022-08-30 01:45:00|358.26|355.46|359.61|356.81|359.61|356.81|358.04|355.24|0
1661824200000|2022-08-30 01:50:00|359.47|356.67|360.04|357.24|361.33|358.53|359.47|356.67|0
1661824500000|2022-08-30 01:55:00|359.9|357.1|360.32|357.52|360.61|357.81|359.47|356.67|0
1661824800000|2022-08-30 02:00:00|360.47|357.67|361.83|359.03|362.19|359.39|360.04|357.24|0
1661825100000|2022-08-30 02:05:00|361.9|359.1|360.75|357.95|362.05|359.25|360.61|357.81|0
1661825400000|2022-08-30 02:10:00|360.68|357.88|360.46|357.66|361.04|358.24|359.89|357.09|0
1661825700000|2022-08-30 02:15:00|360.6|357.8|360.17|357.37|362.47|359.67|360.17|357.37|0
1661826000000|2022-08-30 02:20:00|360.03|357.23|358.88|356.08|360.32|357.52|358.88|356.08|0
1661826300000|2022-08-30 02:25:00|359.02|356.22|359.31|356.51|359.88|357.08|358.88|356.08|0
1661826600000|2022-08-30 02:30:00|359.38|356.58|359.31|356.51|360.17|357.37|359.02|356.22|0
1661826900000|2022-08-30 02:35:00|359.16|356.36|358.38|355.58|359.45|356.65|358.16|355.36|0
1661827200000|2022-08-30 02:40:00|358.16|355.36|358.59|355.79|358.87|356.07|357.87|355.07|0
1661827500000|2022-08-30 02:45:00|358.95|356.15|357.87|355.07|359.3|356.5|357.87|355.07|0
1661827800000|2022-08-30 02:50:00|357.73|354.93|357.29|354.49|358.15|355.35|357.01|354.21|0
1661828100000|2022-08-30 02:55:00|357.15|354.35|357.29|354.49|357.72|354.92|356.87|354.07|0
1661828400000|2022-08-30 03:00:00|357.44|354.64|357.58|354.78|357.86|355.06|357.43|354.63|0
1661828700000|2022-08-30 03:05:00|357.72|354.92|358|355.2|358.36|355.56|357.72|354.92|0
1661829000000|2022-08-30 03:10:00|358.15|355.35|358.57|355.77|358.57|355.77|357.86|355.06|0
1661829300000|2022-08-30 03:15:00|358.71|355.91|358.71|355.91|359|356.2|358|355.2|0
1661829600000|2022-08-30 03:20:00|358.57|355.77|357.14|354.34|358.57|355.77|356.85|354.05|0
1661829900000|2022-08-30 03:25:00|357|354.2|356.71|353.91|357.42|354.62|356.71|353.91|0
1661830200000|2022-08-30 03:30:00|356.57|353.77|357.13|354.33|357.28|354.48|356.57|353.77|0
1661830500000|2022-08-30 03:35:00|357.07|354.27|356.49|353.69|357.07|354.27|355.71|352.91|0
1661830800000|2022-08-30 03:40:00|356.42|353.62|355.14|352.34|356.42|353.62|354.57|351.77|0
1661831100000|2022-08-30 03:45:00|354.99|352.19|355.28|352.48|355.42|352.62|354.85|352.05|0
1661831400000|2022-08-30 03:50:00|355.42|352.62|354.85|352.05|355.7|352.9|354.85|352.05|0
1661831700000|2022-08-30 03:55:00|354.71|351.91|354.42|351.62|355.13|352.33|354.42|351.62|0
1661832000000|2022-08-30 04:00:00|354.56|351.76|354.56|351.76|354.85|352.05|354.21|351.41|0
1661832300000|2022-08-30 04:05:00|354.7|351.9|354.91|352.11|354.98|352.18|354.7|351.9|0
1661832600000|2022-08-30 04:10:00|354.98|352.18|354.7|351.9|355.06|352.26|354.41|351.61|0
1661832900000|2022-08-30 04:15:00|354.84|352.04|352.85|350.05|354.98|352.18|352.85|350.05|0
1661833200000|2022-08-30 04:20:00|352.99|350.19|352.57|349.77|352.99|350.19|351.44|348.64|0
1661833500000|2022-08-30 04:25:00|352.42|349.62|352|349.2|352.57|349.77|352|349.2|0
1661833800000|2022-08-30 04:30:00|352.14|349.34|351.08|348.28|352.14|349.34|350.94|348.14|0
1661834100000|2022-08-30 04:35:00|351.15|348.35|350.3|347.5|351.71|348.91|350.3|347.5|0
1661834400000|2022-08-30 04:40:00|350.44|347.64|351.57|348.77|351.57|348.77|350.3|347.5|0
1661834700000|2022-08-30 04:45:00|351.5|348.7|351.42|348.62|351.57|348.77|351|348.2|0
1661835000000|2022-08-30 04:50:00|351.5|348.7|352.41|349.61|352.41|349.61|351.5|348.7|0
1661835300000|2022-08-30 04:55:00|352.48|349.68|352.13|349.33|352.63|349.83|351.98|349.18|0
1661835600000|2022-08-30 05:00:00|351.98|349.18|353.26|350.46|353.26|350.46|351.84|349.04|0
1661835900000|2022-08-30 05:05:00|353.11|350.31|352.26|349.46|353.26|350.46|352.26|349.46|0
1661836200000|2022-08-30 05:10:00|352.2|349.4|351.55|348.75|352.83|350.03|351.55|348.75|0
1661836500000|2022-08-30 05:15:00|351.41|348.61|352.54|349.74|352.97|350.17|351.41|348.61|0
1661836800000|2022-08-30 05:20:00|352.68|349.88|352.68|349.88|353.39|350.59|352.12|349.32|0
1661837100000|2022-08-30 05:25:00|352.82|350.02|353.89|351.09|354.1|351.3|352.82|350.02|0
1661837400000|2022-08-30 05:30:00|353.95|351.15|353.24|350.44|354.1|351.3|353.1|350.3|0
1661837700000|2022-08-30 05:35:00|353.1|350.3|353.1|350.3|353.67|350.87|352.82|350.02|0
1661838000000|2022-08-30 05:40:00|352.96|350.16|353.38|350.58|353.81|351.01|352.53|349.73|0
1661838300000|2022-08-30 05:45:00|353.31|350.51|353.94|351.14|353.95|351.15|353.24|350.44|0
1661838600000|2022-08-30 05:50:00|354.02|351.22|353.73|350.93|354.65|351.85|353.66|350.86|0
1661838900000|2022-08-30 05:55:00|353.66|350.86|352.52|349.72|353.73|350.93|352.38|349.58|0
1661839200000|2022-08-30 06:00:00|352.6|349.8|353.51|350.71|354.08|351.28|351.96|349.16|0
1661839500000|2022-08-30 06:05:00|353.65|350.85|354.29|351.49|354.36|351.56|352.8|350|0
1661839800000|2022-08-30 06:10:00|354.08|351.28|354.15|351.35|355|352.2|353.51|350.71|0
1661840100000|2022-08-30 06:15:00|354.22|351.42|354.36|351.56|355.64|352.84|353.79|350.99|0
1661840400000|2022-08-30 06:20:00|354.22|351.42|352.37|349.57|354.57|351.77|352.37|349.57|0
1661840700000|2022-08-30 06:25:00|352.44|349.64|352.94|350.14|353.5|350.7|352.44|349.64|0
1661841000000|2022-08-30 06:30:00|353.08|350.28|354.07|351.27|354.07|351.27|352.51|349.71|0
1661841300000|2022-08-30 06:35:00|354.21|351.41|354.35|351.55|355.2|352.4|353.78|350.98|0
1661841600000|2022-08-30 06:40:00|354.21|351.41|352.22|349.42|354.35|351.55|351.66|348.86|0
1661841900000|2022-08-30 06:45:00|352.36|349.56|353.35|350.55|353.64|350.84|351.8|349|0
1661842200000|2022-08-30 06:50:00|353.21|350.41|353.56|350.76|354.77|351.97|353.21|350.41|0
1661842500000|2022-08-30 06:55:00|353.49|350.69|352.21|349.41|353.49|350.69|351.37|348.57|0
1661842800000|2022-08-30 07:00:00|352.64|349.84|352.21|349.41|353.63|350.83|351.51|348.71|0
1661843100000|2022-08-30 07:05:00|352.33|349.73|350.7|348.1|353.88|351.28|349.85|347.25|0
1661843400000|2022-08-30 07:10:00|350.56|347.96|349.99|347.39|351.4|348.8|349.57|346.97|0
1661843700000|2022-08-30 07:15:00|349.85|347.25|347.81|345.21|350.55|347.95|347.04|344.44|0
1661844000000|2022-08-30 07:20:00|347.53|344.93|347.95|345.35|348.72|346.12|347.32|344.72|0
1661844300000|2022-08-30 07:25:00|347.88|345.28|348.23|345.63|349.14|346.54|347.46|344.86|0
1661844600000|2022-08-30 07:30:00|348.58|345.98|345.5|342.9|348.72|346.12|345.36|342.76|0
1661844900000|2022-08-30 07:35:00|345.08|342.48|345.21|342.61|346.05|343.45|344.59|341.99|0
1661845200000|2022-08-30 07:40:00|345.35|342.75|343.82|341.22|345.63|343.03|343.82|341.22|0
1661845500000|2022-08-30 07:45:00|343.68|341.08|342.57|339.97|345.07|342.47|342.57|339.97|0
1661845800000|2022-08-30 07:50:00|342.7|340.1|343.67|341.07|343.67|341.07|341.87|339.27|0
1661846100000|2022-08-30 07:55:00|343.54|340.94|344.79|342.19|345.34|342.74|343.54|340.94|0
1661846400000|2022-08-30 08:00:00|345|342.4|339.24|336.64|345|342.4|338|335.4|0
1661846700000|2022-08-30 08:05:00|339.45|336.85|338.21|335.61|339.51|336.91|337.86|335.26|0
1661847000000|2022-08-30 08:10:00|338.13|335.53|338.78|336.18|338.78|336.18|333.6|331|0
1661847300000|2022-08-30 08:15:00|338.64|336.04|337.09|334.49|338.64|336.04|337.09|334.49|0
1661847600000|2022-08-30 08:20:00|337.03|334.43|339.71|337.11|339.71|337.11|336.96|334.36|0
1661847900000|2022-08-30 08:25:00|339.84|337.24|338.6|336|339.84|337.24|338.33|335.73|0
1661848200000|2022-08-30 08:30:00|338.33|335.73|340.53|337.93|340.67|338.07|338.33|335.73|0
1661848500000|2022-08-30 08:35:00|340.39|337.79|340.8|338.2|341.08|338.48|340.25|337.65|0
1661848800000|2022-08-30 08:40:00|340.94|338.34|341.08|338.48|341.5|338.9|340.8|338.2|0
1661849100000|2022-08-30 08:45:00|341.22|338.62|341.22|338.62|341.49|338.89|340.66|338.06|0
1661849400000|2022-08-30 08:50:00|341.35|338.75|341.21|338.61|341.49|338.89|340.25|337.65|0
1661849700000|2022-08-30 08:55:00|340.94|338.34|340.54|337.94|341.35|338.75|340.41|337.81|0
1661850000000|2022-08-30 09:00:00|340.41|337.81|341.51|338.91|341.79|339.19|339.92|337.32|0
1661850300000|2022-08-30 09:05:00|341.37|338.77|342.2|339.6|342.2|339.6|341.37|338.77|0
1661850600000|2022-08-30 09:10:00|342.06|339.46|342.06|339.46|342.48|339.88|341.65|339.05|0
1661850900000|2022-08-30 09:15:00|341.92|339.32|342.89|340.29|343.45|340.85|341.65|339.05|0
1661851200000|2022-08-30 09:20:00|343.03|340.43|341.36|338.76|343.17|340.57|341.09|338.49|0
1661851500000|2022-08-30 09:25:00|341.23|338.63|341.43|338.83|341.99|339.39|340.95|338.35|0
1661851800000|2022-08-30 09:30:00|341.36|338.76|338.59|335.99|341.64|339.04|338.46|335.86|0
1661852100000|2022-08-30 09:35:00|338.67|336.07|338.73|336.13|339.15|336.55|338.32|335.72|0
1661852400000|2022-08-30 09:40:00|338.66|336.06|339.28|336.68|339.56|336.96|338.59|335.99|0
1661852700000|2022-08-30 09:45:00|339.35|336.75|340.38|337.78|340.8|338.2|339.28|336.68|0
1661853000000|2022-08-30 09:50:00|340.46|337.86|339|336.4|340.66|338.06|339|336.4|0
1661853300000|2022-08-30 09:55:00|338.86|336.26|339.55|336.95|339.83|337.23|338.8|336.2|0
1661853600000|2022-08-30 10:00:00|339.69|337.09|339.69|337.09|340.52|337.92|339.27|336.67|0
1661853900000|2022-08-30 10:05:00|339.82|337.22|337.75|335.15|339.82|337.22|337.34|334.74|0
1661854200000|2022-08-30 10:10:00|337.89|335.29|338.58|335.98|339.13|336.53|337.48|334.88|0
1661854500000|2022-08-30 10:15:00|338.71|336.11|339.82|337.22|339.96|337.36|338.71|336.11|0
1661854800000|2022-08-30 10:20:00|339.68|337.08|340.23|337.63|340.37|337.77|339.13|336.53|0
1661855100000|2022-08-30 10:25:00|340.37|337.77|339.26|336.66|340.37|337.77|339.26|336.66|0
1661855400000|2022-08-30 10:30:00|339.12|336.52|338.98|336.38|339.74|337.14|338.57|335.97|0
1661855700000|2022-08-30 10:35:00|339.12|336.52|340.08|337.48|340.22|337.62|338.98|336.38|0
1661856000000|2022-08-30 10:40:00|340.16|337.56|340.36|337.76|340.5|337.9|339.95|337.35|0
1661856300000|2022-08-30 10:45:00|340.43|337.83|340.77|338.17|341.05|338.45|340.22|337.62|0
1661856600000|2022-08-30 10:50:00|340.63|338.03|340.35|337.75|341.05|338.45|340.08|337.48|0
1661856900000|2022-08-30 10:55:00|340.49|337.89|341.74|339.14|341.88|339.28|340.22|337.62|0
1661857200000|2022-08-30 11:00:00|341.6|339|340.28|337.68|341.88|339.28|340.21|337.61|0
1661857500000|2022-08-30 11:05:00|340.35|337.75|341.59|338.99|341.73|339.13|340.07|337.47|0
1661857800000|2022-08-30 11:10:00|341.53|338.93|341.45|338.85|342.29|339.69|340.9|338.3|0
1661858100000|2022-08-30 11:15:00|341.53|338.93|340.9|338.3|341.59|338.99|340.62|338.02|0
1661858400000|2022-08-30 11:20:00|340.76|338.16|342.28|339.68|342.42|339.82|340.76|338.16|0
1661858700000|2022-08-30 11:25:00|342.42|339.82|342.28|339.68|343.39|340.79|342.07|339.47|0
1661859000000|2022-08-30 11:30:00|342.7|340.1|342.28|339.68|342.7|340.1|341.79|339.19|0
1661859300000|2022-08-30 11:35:00|342.42|339.82|343.11|340.51|343.11|340.51|341.86|339.26|0
1661859600000|2022-08-30 11:40:00|342.97|340.37|342.27|339.67|343.11|340.51|342.27|339.67|0
1661859900000|2022-08-30 11:45:00|342.13|339.53|342.41|339.81|342.69|340.09|341.16|338.56|0
1661860200000|2022-08-30 11:50:00|342.55|339.95|344.64|342.04|345.19|342.59|342.55|339.95|0
1661860500000|2022-08-30 11:55:00|344.71|342.11|344.63|342.03|345.75|343.15|344.43|341.83|0
1661860800000|2022-08-30 12:00:00|344.21|341.61|342.26|339.66|344.63|342.03|342.26|339.66|0
1661861100000|2022-08-30 12:05:00|342.13|339.53|343.93|341.33|343.93|341.33|341.99|339.39|0
1661861400000|2022-08-30 12:10:00|344.07|341.47|343.23|340.63|344.21|341.61|342.82|340.22|0
1661861700000|2022-08-30 12:15:00|343.09|340.49|344.76|342.16|344.9|342.3|342.4|339.8|0
1661862000000|2022-08-30 12:20:00|344.62|342.02|346.3|343.7|346.86|344.26|344.62|342.02|0
1661862300000|2022-08-30 12:25:00|346.16|343.56|347.14|344.54|347.98|345.38|345.88|343.28|0
1661862600000|2022-08-30 12:30:00|347.28|344.68|350.79|348.19|350.94|348.34|347.28|344.68|0
1661862900000|2022-08-30 12:35:00|350.65|348.05|348.82|346.22|350.65|348.05|348.4|345.8|0
1661863200000|2022-08-30 12:40:00|348.96|346.36|349.1|346.5|350.79|348.19|347.97|345.37|0
1661863500000|2022-08-30 12:45:00|348.96|346.36|349.8|347.2|349.94|347.34|347.83|345.23|0
1661863800000|2022-08-30 12:50:00|349.94|347.34|350.29|347.69|351.16|348.56|348.09|345.49|0
1661864100000|2022-08-30 12:55:00|350.08|347.48|351.1|348.5|351.1|348.5|349.13|346.53|0
1661864400000|2022-08-30 13:00:00|351.38|348.78|350.82|348.22|351.95|349.35|349.83|347.23|0
1661864700000|2022-08-30 13:05:00|350.68|348.08|352.37|349.77|352.94|350.34|350.53|347.93|0
1661865000000|2022-08-30 13:10:00|352.09|349.49|350.81|348.21|352.79|350.19|350.53|347.93|0
1661865300000|2022-08-30 13:15:00|350.67|348.07|353.07|350.47|353.5|350.9|350.67|348.07|0
1661865600000|2022-08-30 13:20:00|353.21|350.61|351.16|348.56|353.5|350.9|351.16|348.56|0
1661865900000|2022-08-30 13:25:00|351.66|349.06|352.64|350.04|353.07|350.47|351.09|348.49|0
1661866200000|2022-08-30 13:30:00|351.94|349.34|354.88|352.28|356.62|354.02|351.51|348.91|0
1661866500000|2022-08-30 13:35:00|354.45|351.85|354.06|351.46|356.87|354.27|353.32|350.72|0
1661866800000|2022-08-30 13:40:00|354.2|351.6|360.21|357.61|360.64|358.04|353.77|351.17|0
1661867100000|2022-08-30 13:45:00|360.35|357.75|359.74|356.62|363.78|360.78|359.03|355.91|0
1661867400000|2022-08-30 13:50:00|359.89|356.77|363.78|360.66|363.92|360.8|359.74|356.62|0
1661867700000|2022-08-30 13:55:00|363.49|360.37|364.58|361.46|365.81|362.69|362.19|359.07|0
1661868000000|2022-08-30 14:00:00|364.94|361.82|363.77|360.65|365.52|362.4|361.03|357.91|0
1661868300000|2022-08-30 14:05:00|364.2|361.08|370.49|367.37|372.85|369.73|363.62|360.5|0
1661868600000|2022-08-30 14:10:00|370.78|367.66|371.37|368.25|373.44|370.32|370.34|367.22|0
1661868900000|2022-08-30 14:15:00|371.52|368.4|373.46|370.34|375.37|372.25|371.52|368.4|0
1661869200000|2022-08-30 14:20:00|373.31|370.19|376.99|373.87|377.88|374.76|372.28|369.16|0
1661869500000|2022-08-30 14:25:00|376.85|373.73|374.78|371.66|377.44|374.32|373.01|369.89|0
1661869800000|2022-08-30 14:30:00|375.37|372.25|386.55|383.43|386.55|383.43|374.04|370.92|0
1661870100000|2022-08-30 14:35:00|386.7|383.58|388|384.88|389.81|386.69|386.7|383.58|0
1661870400000|2022-08-30 14:40:00|387.7|384.58|391.16|388.04|391.92|388.8|387.7|384.58|0
1661870700000|2022-08-30 14:45:00|391.01|387.89|397.62|394.5|398.54|395.42|391.01|387.89|0
1661871000000|2022-08-30 14:50:00|397.32|394.2|392.46|389.34|398.54|395.42|392.15|389.03|0
1661871300000|2022-08-30 14:55:00|392.76|389.64|388.09|384.97|392.91|389.79|388.09|384.97|0
1661871600000|2022-08-30 15:00:00|386.44|383.32|383.29|380.17|390.46|387.34|383.29|380.17|0
1661871900000|2022-08-30 15:05:00|383.44|380.32|382.84|379.72|384.49|381.37|379.55|376.43|0
1661872200000|2022-08-30 15:10:00|383.14|380.02|385.69|382.57|387.8|384.68|382.69|379.57|0
1661872500000|2022-08-30 15:15:00|385.99|382.87|379|375.88|386.8|383.68|378.7|375.58|0
1661872800000|2022-08-30 15:20:00|379.15|376.03|382.43|379.31|383.49|380.37|378.7|375.58|0
1661873100000|2022-08-30 15:25:00|382.73|379.61|382.23|379.11|385.08|381.96|378.65|375.53|0
1661873400000|2022-08-30 15:30:00|382.08|378.96|377.61|374.49|384.03|380.91|377.01|373.89|0
1661873700000|2022-08-30 15:35:00|377.91|374.79|382.38|379.26|383.13|380.01|377.46|374.34|0
1661874000000|2022-08-30 15:40:00|383.13|380.01|381.33|378.21|384.78|381.66|380.28|377.16|0
1661874300000|2022-08-30 15:45:00|382.23|379.11|385.68|382.56|385.98|382.86|382.23|379.11|0
1661874600000|2022-08-30 15:50:00|385.53|382.41|381.47|378.35|386.13|383.01|380.58|377.46|0
1661874900000|2022-08-30 15:55:00|381.62|378.5|382.07|378.95|382.6|379.48|379.53|376.41|0
1661875200000|2022-08-30 16:00:00|382.22|379.1|381.02|377.9|383.27|380.15|378.49|375.37|0
1661875500000|2022-08-30 16:05:00|380.87|377.75|379.78|376.66|381.17|378.05|377.89|374.77|0
1661875800000|2022-08-30 16:10:00|380.07|376.95|377.83|374.71|382.02|378.9|377.69|374.57|0
1661876100000|2022-08-30 16:15:00|377.98|374.86|379.17|376.05|380.07|376.95|374.42|371.3|0
1661876400000|2022-08-30 16:20:00|379.92|376.8|382.42|379.3|382.86|379.74|379.02|375.9|0
1661876700000|2022-08-30 16:25:00|382.57|379.45|382.71|379.59|385.26|382.14|382.57|379.45|0
1661877000000|2022-08-30 16:30:00|382.86|379.74|388.12|385|388.12|385|382.56|379.44|0
1661877300000|2022-08-30 16:35:00|388.27|385.15|385.11|381.99|388.27|385.15|384.96|381.84|0
1661877600000|2022-08-30 16:40:00|385.26|382.14|390.37|387.25|390.95|387.83|385.26|382.14|0
1661877900000|2022-08-30 16:45:00|390.1|386.98|389.2|386.08|391.77|388.65|388.59|385.47|0
1661878200000|2022-08-30 16:50:00|388.89|385.77|387.39|384.27|389.35|386.23|386.78|383.66|0
1661878500000|2022-08-30 16:55:00|387.38|384.26|388.44|385.32|388.44|385.32|386.18|383.06|0
1661878800000|2022-08-30 17:00:00|388.59|385.47|388.28|385.16|389.49|386.37|386.93|383.81|0
1661879100000|2022-08-30 17:05:00|388.13|385.01|390.09|386.97|390.7|387.58|386.33|383.21|0
1661879400000|2022-08-30 17:10:00|390.55|387.43|394.64|391.52|394.64|391.52|389.49|386.37|0
1661879700000|2022-08-30 17:15:00|394.49|391.37|395.84|392.72|396.14|393.02|393.25|390.13|0
1661880000000|2022-08-30 17:20:00|395.69|392.57|396.75|393.63|397.52|394.4|395.08|391.96|0
1661880300000|2022-08-30 17:25:00|396.9|393.78|394.31|391.19|397.21|394.09|394.16|391.04|0
1661880600000|2022-08-30 17:30:00|394.01|390.89|394.16|391.04|395.22|392.1|391.58|388.46|0
1661880900000|2022-08-30 17:35:00|394.01|390.89|394.92|391.8|396.75|393.63|393.4|390.28|0
1661881200000|2022-08-30 17:40:00|395.07|391.95|400.11|396.99|400.11|396.99|394.16|391.04|0
1661881500000|2022-08-30 17:45:00|400.26|397.14|393.54|390.42|400.88|397.76|393.39|390.27|0
1661881800000|2022-08-30 17:50:00|394|390.88|391.42|388.3|394.61|391.49|390.21|387.09|0
1661882100000|2022-08-30 17:55:00|391.27|388.15|392.48|389.36|392.93|389.81|390.21|387.09|0
1661882400000|2022-08-30 18:00:00|392.33|389.21|390.06|386.94|394.6|391.48|389.6|386.48|0
1661882700000|2022-08-30 18:05:00|390.21|387.09|389.98|386.86|391.11|387.99|387.56|384.44|0
1661883000000|2022-08-30 18:10:00|390.29|387.17|388.77|385.65|390.29|387.17|387.11|383.99|0
1661883300000|2022-08-30 18:15:00|388.47|385.35|389.52|386.4|389.68|386.56|387.11|383.99|0
1661883600000|2022-08-30 18:20:00|389.37|386.25|389.37|386.25|391.5|388.38|388.01|384.89|0
1661883900000|2022-08-30 18:25:00|388.77|385.65|393.01|389.89|393.62|390.5|388.77|385.65|0
1661884200000|2022-08-30 18:30:00|393.78|390.66|389.22|386.1|393.78|390.66|388.16|385.04|0
1661884500000|2022-08-30 18:35:00|389.14|386.02|389.36|386.24|392.1|388.98|388.76|385.64|0
1661884800000|2022-08-30 18:40:00|389.06|385.94|394.3|391.18|394.76|391.64|388.46|385.34|0
1661885100000|2022-08-30 18:45:00|394.6|391.48|392.93|389.81|394.6|391.48|392.63|389.51|0
1661885400000|2022-08-30 18:50:00|392.78|389.66|393.38|390.26|394.6|391.48|392.02|388.9|0
1661885700000|2022-08-30 18:55:00|392.93|389.81|392.47|389.35|395.36|392.24|390.5|387.38|0
1661886000000|2022-08-30 19:00:00|393.08|389.96|388.99|385.87|393.23|390.11|385.38|382.26|0
1661886300000|2022-08-30 19:05:00|388.68|385.56|383.58|380.46|389.06|385.94|383.58|380.46|0
1661886600000|2022-08-30 19:10:00|383.73|380.61|382.53|379.41|384.18|381.06|380.15|377.03|0
1661886900000|2022-08-30 19:15:00|382.23|379.11|382.98|379.86|385.37|382.25|381.19|378.07|0
1661887200000|2022-08-30 19:20:00|383.12|380|381.08|377.96|384.68|381.56|380.79|377.67|0
1661887500000|2022-08-30 19:25:00|381.23|378.11|383.82|381.22|384.57|381.97|381.08|377.96|0
1661887800000|2022-08-30 19:30:00|383.67|381.07|388.04|385.44|390.16|387.56|383.67|381.07|0
1661888100000|2022-08-30 19:35:00|387.43|384.83|385.77|383.17|388.04|385.44|385.47|382.87|0
1661888400000|2022-08-30 19:40:00|386.07|383.47|384.41|381.81|386.07|383.47|381.86|379.26|0
1661888700000|2022-08-30 19:45:00|384.56|381.96|390.61|388.01|392.13|389.53|384.11|381.51|0
1661889000000|2022-08-30 19:50:00|389.7|387.1|389.87|387.27|391.85|389.25|387.12|384.52|0
1661889300000|2022-08-30 19:55:00|389.11|386.51|385.48|382.88|389.87|387.27|383.22|380.62|0
1661889600000|2022-08-30 20:00:00|383.97|381.37|385.17|382.57|385.63|383.03|383.07|380.47|0
1661889900000|2022-08-30 20:05:00|385.32|382.72|385.47|382.87|385.78|383.18|384.72|382.12|0
1661890200000|2022-08-30 20:10:00|385.62|383.02|383.21|380.61|385.62|383.02|381.71|379.11|0
1661890500000|2022-08-30 20:15:00|384.06|381.26|384.66|381.86|384.82|382.02|383.61|380.81|0
1661890800000|2022-08-30 20:20:00|384.51|381.71|385.11|382.31|385.26|382.46|384.51|381.71|0
1661891100000|2022-08-30 20:25:00|385.19|382.39|384.21|381.41|385.19|382.39|384.06|381.26|0
1661891400000|2022-08-30 20:30:00|384.06|381.26|383.3|380.5|384.21|381.41|383.3|380.5|0
1661891700000|2022-08-30 20:35:00|383.45|380.65|384.2|381.4|384.2|381.4|383.3|380.5|0
1661892000000|2022-08-30 20:40:00|384.05|381.25|384.31|381.51|384.35|381.55|382.81|380.01|0
1661892300000|2022-08-30 20:45:00|384.24|381.44|384.69|381.89|385.06|382.26|383.41|380.61|0
1661892600000|2022-08-30 20:50:00|384.61|381.81|384.69|381.89|385.97|383.17|384.61|381.81|0
1661892900000|2022-08-30 20:55:00|384.61|381.81|384.53|381.73|384.91|382.11|384.16|381.36|0
1661893200000|2022-08-30 21:00:00|384.73|381.93|384.91|382.11|384.91|382.11|384.62|381.82|0
1661893500000|2022-08-30 21:05:00|384.88|382.08|385.3|382.5|385.3|382.5|384.68|381.88|0
1661893800000|2022-08-30 21:10:00|385.28|382.48|385.39|382.59|385.39|382.59|385.25|382.45|0
1661894100000|2022-08-30 21:15:00|385.38|382.58|385.08|382.28|385.38|382.58|384.99|382.19|0
1661894400000|2022-08-30 21:20:00|385.07|382.27|385.12|382.32|385.34|382.54|385.05|382.25|0
1661894700000|2022-08-30 21:25:00|385.14|382.34|384.94|382.14|385.14|382.34|384.9|382.1|0
1661895000000|2022-08-30 21:30:00|385.2|382.4|385.24|382.44|385.29|382.49|385.14|382.34|0
1661895300000|2022-08-30 21:35:00|385.29|382.49|385.36|382.56|385.36|382.56|385.22|382.42|0
1661895600000|2022-08-30 21:40:00|385.31|382.51|385.06|382.26|385.31|382.51|385.06|382.26|0
1661895900000|2022-08-30 21:45:00|385.04|382.24|385.2|382.4|385.22|382.42|384.98|382.18|0
1661896200000|2022-08-30 21:50:00|385.15|382.35|385.17|382.37|385.3|382.5|385.13|382.33|0
1661896500000|2022-08-30 21:55:00|384.99|382.19|384.88|382.08|385.15|382.35|384.86|382.06|0
1661896800000|2022-08-30 22:00:00|384.06|381.26|385.18|382.38|385.49|382.69|383.45|380.65|0
1661897100000|2022-08-30 22:05:00|385.03|382.23|385.48|382.68|386.09|383.29|384.81|382.01|0
1661897400000|2022-08-30 22:10:00|385.33|382.53|385.33|382.53|385.48|382.68|384.42|381.62|0
1661897700000|2022-08-30 22:15:00|385.48|382.68|385.41|382.61|386.39|383.59|385.18|382.38|0
1661898000000|2022-08-30 22:20:00|385.33|382.53|385.78|382.98|386.23|383.43|385.33|382.53|0
1661898300000|2022-08-30 22:25:00|385.93|383.13|386.08|383.28|386.23|383.43|385.48|382.68|0
1661898600000|2022-08-30 22:30:00|386.01|383.21|384.87|382.07|386.01|383.21|384.42|381.62|0
1661898900000|2022-08-30 22:35:00|384.72|381.92|384.11|381.31|385.47|382.67|383.96|381.16|0
1661899200000|2022-08-30 22:40:00|384.26|381.46|383.51|380.71|384.26|381.46|383.51|380.71|0
1661899500000|2022-08-30 22:45:00|383.66|380.86|383.51|380.71|384.11|381.31|383.2|380.4|0
1661899800000|2022-08-30 22:50:00|383.35|380.55|383.5|380.7|383.51|380.71|382.6|379.8|0
1661900100000|2022-08-30 22:55:00|383.58|380.78|383.2|380.4|383.95|381.15|382.9|380.1|0
1661900400000|2022-08-30 23:00:00|383.35|380.55|383.5|380.7|383.5|380.7|382.75|379.95|0
1661900700000|2022-08-30 23:05:00|383.35|380.55|383.8|381|383.95|381.15|383.35|380.55|0
1661901000000|2022-08-30 23:10:00|383.73|380.93|385|382.2|385.46|382.66|383.35|380.55|0
1661901300000|2022-08-30 23:15:00|384.93|382.13|385|382.2|385.15|382.35|384.4|381.6|0
1661901600000|2022-08-30 23:20:00|385.15|382.35|385|382.2|385.3|382.5|384.85|382.05|0
1661901900000|2022-08-30 23:25:00|384.85|382.05|384.92|382.12|385.6|382.8|384.69|381.89|0
1661902200000|2022-08-30 23:30:00|384.84|382.04|386.2|383.4|386.96|384.16|384.84|382.04|0
1661902500000|2022-08-30 23:35:00|386.51|383.71|385.98|383.18|386.66|383.86|385.45|382.65|0
1661902800000|2022-08-30 23:40:00|386.05|383.25|385.29|382.49|386.05|383.25|385.14|382.34|0
1661903100000|2022-08-30 23:45:00|385.44|382.64|385.44|382.64|385.74|382.94|385.14|382.34|0
1661903400000|2022-08-30 23:50:00|385.29|382.49|385.44|382.64|386.04|383.24|384.99|382.19|0
1661903700000|2022-08-30 23:55:00|385.59|382.79|383.93|381.13|385.59|382.79|383.78|380.98|0
1661904000000|2022-08-31 00:00:00|383.63|380.83|383.47|380.67|384.83|382.03|383.32|380.52|0
1661904300000|2022-08-31 00:05:00|383.77|380.97|380.62|377.82|384.15|381.35|380.62|377.82|0
1661904600000|2022-08-31 00:10:00|380.7|377.9|381.67|378.87|381.97|379.17|380.32|377.52|0
1661904900000|2022-08-31 00:15:00|381.51|378.71|381.81|379.01|382.56|379.76|381.51|378.71|0
1661905200000|2022-08-31 00:20:00|381.66|378.86|380.39|377.59|381.66|378.86|380.31|377.51|0
1661905500000|2022-08-31 00:25:00|380.46|377.66|380.46|377.66|381.06|378.26|379.86|377.06|0
1661905800000|2022-08-31 00:30:00|380.39|377.59|380.46|377.66|380.76|377.96|379.26|376.46|0
1661906100000|2022-08-31 00:35:00|380.61|377.81|380.3|377.5|381.51|378.71|380.3|377.5|0
1661906400000|2022-08-31 00:40:00|380.16|377.36|377.46|374.66|380.3|377.5|377.32|374.52|0
1661906700000|2022-08-31 00:45:00|377.61|374.81|377.31|374.51|377.76|374.96|376.57|373.77|0
1661907000000|2022-08-31 00:50:00|377.39|374.59|377.76|374.96|377.91|375.11|377.31|374.51|0
1661907300000|2022-08-31 00:55:00|377.91|375.11|377.61|374.81|378.06|375.26|377.46|374.66|0
1661907600000|2022-08-31 01:00:00|377.76|374.96|378.65|375.85|378.8|376|377.46|374.66|0
1661907900000|2022-08-31 01:05:00|378.8|376|378.2|375.4|379.25|376.45|377.9|375.1|0
1661908200000|2022-08-31 01:10:00|378.05|375.25|377.6|374.8|378.65|375.85|377.6|374.8|0
1661908500000|2022-08-31 01:15:00|377.75|374.95|377.9|375.1|378.94|376.14|377.75|374.95|0
1661908800000|2022-08-31 01:20:00|378.05|375.25|378.49|375.69|378.79|375.99|377.45|374.65|0
1661909100000|2022-08-31 01:25:00|378.42|375.62|378.04|375.24|378.49|375.69|377.59|374.79|0
1661909400000|2022-08-31 01:30:00|377.89|375.09|375.66|372.86|377.89|375.09|375.66|372.86|0
1661909700000|2022-08-31 01:35:00|375.81|373.01|375.95|373.15|376.25|373.45|375.36|372.56|0
1661910000000|2022-08-31 01:40:00|375.65|372.85|375.95|373.15|375.95|373.15|374.76|371.96|0
1661910300000|2022-08-31 01:45:00|375.8|373|376.54|373.74|376.84|374.04|375.8|373|0
1661910600000|2022-08-31 01:50:00|376.39|373.59|377.43|374.63|377.43|374.63|376.24|373.44|0
1661910900000|2022-08-31 01:55:00|377.29|374.49|377.13|374.33|377.43|374.63|376.54|373.74|0
1661911200000|2022-08-31 02:00:00|376.99|374.19|375.5|372.7|376.99|374.19|375.5|372.7|0
1661911500000|2022-08-31 02:05:00|375.57|372.77|375.94|373.14|376.39|373.59|375.35|372.55|0
1661911800000|2022-08-31 02:10:00|375.79|372.99|376.38|373.58|376.98|374.18|375.79|372.99|0
1661912100000|2022-08-31 02:15:00|376.09|373.29|375.64|372.84|376.68|373.88|375.49|372.69|0
1661912400000|2022-08-31 02:20:00|375.49|372.69|376.53|373.73|376.83|374.03|375.49|372.69|0
1661912700000|2022-08-31 02:25:00|376.68|373.88|375.93|373.13|376.83|374.03|375.63|372.83|0
1661913000000|2022-08-31 02:30:00|375.78|372.98|375.56|372.76|375.78|372.98|374.89|372.09|0
1661913300000|2022-08-31 02:35:00|375.63|372.83|373.7|370.9|375.93|373.13|373.11|370.31|0
1661913600000|2022-08-31 02:40:00|373.85|371.05|374.59|371.79|374.59|371.79|373.7|370.9|0
1661913900000|2022-08-31 02:45:00|374.44|371.64|374.29|371.49|374.59|371.79|373.92|371.12|0
1661914200000|2022-08-31 02:50:00|374.14|371.34|374.81|372.01|374.81|372.01|373.99|371.19|0
1661914500000|2022-08-31 02:55:00|374.88|372.08|374.88|372.08|375.33|372.53|374.43|371.63|0
1661914800000|2022-08-31 03:00:00|374.96|372.16|374.88|372.08|375.62|372.82|374.73|371.93|0
1661915100000|2022-08-31 03:05:00|374.73|371.93|374.73|371.93|375.02|372.22|374.43|371.63|0
1661915400000|2022-08-31 03:10:00|374.58|371.78|373.54|370.74|374.73|371.93|373.24|370.44|0
1661915700000|2022-08-31 03:15:00|373.69|370.89|374.13|371.33|374.28|371.48|373.54|370.74|0
1661916000000|2022-08-31 03:20:00|373.98|371.18|370.14|367.34|374.2|371.4|368.16|365.36|0
1661916300000|2022-08-31 03:25:00|369.84|367.04|369.99|367.19|371.17|368.37|369.84|367.04|0
1661916600000|2022-08-31 03:30:00|370.14|367.34|369.4|366.6|370.72|367.92|369.25|366.45|0
1661916900000|2022-08-31 03:35:00|369.25|366.45|369.4|366.6|369.69|366.89|368.52|365.72|0
1661917200000|2022-08-31 03:40:00|369.54|366.74|370.42|367.62|370.57|367.77|369.54|366.74|0
1661917500000|2022-08-31 03:45:00|370.28|367.48|370.72|367.92|370.86|368.06|370.13|367.33|0
1661917800000|2022-08-31 03:50:00|370.57|367.77|370.86|368.06|371.16|368.36|370.57|367.77|0
1661918100000|2022-08-31 03:55:00|371.01|368.21|370.42|367.62|371.16|368.36|370.42|367.62|0
1661918400000|2022-08-31 04:00:00|370.27|367.47|369.83|367.03|370.56|367.76|369.68|366.88|0
1661918700000|2022-08-31 04:05:00|369.68|366.88|370.27|367.47|370.41|367.61|369.68|366.88|0
1661919000000|2022-08-31 04:10:00|370.2|367.4|369.68|366.88|370.41|367.61|369.68|366.88|0
1661919300000|2022-08-31 04:15:00|369.67|366.87|369.67|366.87|369.67|366.87|369.53|366.73|0
1661919600000|2022-08-31 04:20:00|369.82|367.02|369.67|366.87|369.82|367.02|369.52|366.72|0
1661919900000|2022-08-31 04:25:00|369.52|366.72|370.4|367.6|370.4|367.6|369.52|366.72|0
1661920200000|2022-08-31 04:30:00|370.26|367.46|369.08|366.28|370.7|367.9|369.08|366.28|0
1661920500000|2022-08-31 04:35:00|368.78|365.98|367.46|364.66|368.78|365.98|365.86|363.06|0
1661920800000|2022-08-31 04:40:00|367.32|364.52|367.31|364.51|367.61|364.81|366.73|363.93|0
1661921100000|2022-08-31 04:45:00|367.46|364.66|368.19|365.39|368.27|365.47|367.46|364.66|0
1661921400000|2022-08-31 04:50:00|368.34|365.54|368.34|365.54|368.63|365.83|368.04|365.24|0
1661921700000|2022-08-31 04:55:00|368.48|365.68|368.48|365.68|368.92|366.12|368.19|365.39|0
1661922000000|2022-08-31 05:00:00|368.19|365.39|369.21|366.41|369.21|366.41|368.19|365.39|0
1661922300000|2022-08-31 05:05:00|369.36|366.56|369.36|366.56|370.09|367.29|368.77|365.97|0
1661922600000|2022-08-31 05:10:00|369.21|366.41|368.18|365.38|369.36|366.56|367.89|365.09|0
1661922900000|2022-08-31 05:15:00|368.03|365.23|368.18|365.38|368.47|365.67|367.59|364.79|0
1661923200000|2022-08-31 05:20:00|368.03|365.23|367.08|364.28|368.76|365.96|367|364.2|0
1661923500000|2022-08-31 05:25:00|367.15|364.35|368.1|365.3|368.17|365.37|365.98|363.18|0
1661923800000|2022-08-31 05:30:00|368.17|365.37|368.32|365.52|368.76|365.96|368.03|365.23|0
1661924100000|2022-08-31 05:35:00|368.39|365.59|368.69|365.89|368.91|366.11|368.39|365.59|0
1661924400000|2022-08-31 05:40:00|368.76|365.96|370.52|367.72|370.67|367.87|368.69|365.89|0
1661924700000|2022-08-31 05:45:00|370.67|367.87|371.4|368.6|371.84|369.04|370.37|367.57|0
1661925000000|2022-08-31 05:50:00|371.25|368.45|370.51|367.71|371.25|368.45|369.93|367.13|0
1661925300000|2022-08-31 05:55:00|370.37|367.57|369.04|366.24|370.66|367.86|368.89|366.09|0
1661925600000|2022-08-31 06:00:00|369.19|366.39|369.77|366.97|370.07|367.27|367.28|364.48|0
1661925900000|2022-08-31 06:05:00|369.56|366.76|367.72|364.92|369.63|366.83|367.57|364.77|0
1661926200000|2022-08-31 06:10:00|367.86|365.06|366.64|363.84|370.35|367.55|366.64|363.84|0
1661926500000|2022-08-31 06:15:00|367.3|364.5|370.53|367.73|370.53|367.73|367.3|364.5|0
1661926800000|2022-08-31 06:20:00|370.38|367.58|370.38|367.58|370.97|368.17|369.64|366.84|0
1661927100000|2022-08-31 06:25:00|370.53|367.73|370.38|367.58|370.82|368.02|369.94|367.14|0
1661927400000|2022-08-31 06:30:00|370.52|367.72|370.96|368.16|372.14|369.34|370.52|367.72|0
1661927700000|2022-08-31 06:35:00|371.19|368.39|370.37|367.57|371.7|368.9|370.37|367.57|0
1661928000000|2022-08-31 06:40:00|370.52|367.72|371.4|368.6|372.29|369.49|370.52|367.72|0
1661928300000|2022-08-31 06:45:00|371.25|368.45|370.51|367.71|371.4|368.6|369.93|367.13|0
1661928600000|2022-08-31 06:50:00|370.66|367.86|371.03|368.23|371.4|368.6|369.92|367.12|0
1661928900000|2022-08-31 06:55:00|370.81|368.01|370.51|367.71|371.25|368.45|370.22|367.42|0
1661929200000|2022-08-31 07:00:00|370.36|367.56|370.36|367.56|370.8|368|368.53|365.73|0
1661929500000|2022-08-31 07:05:00|370.11|367.51|371.88|369.28|373.36|370.76|369.45|366.85|0
1661929800000|2022-08-31 07:10:00|372.18|369.58|370.99|368.39|373.65|371.05|370.99|368.39|0
1661930100000|2022-08-31 07:15:00|371.29|368.69|369.52|366.92|371.29|368.69|369.37|366.77|0
1661930400000|2022-08-31 07:20:00|369.67|367.07|370.1|367.5|371.88|369.28|369.67|367.07|0
1661930700000|2022-08-31 07:25:00|369.96|367.36|372.46|369.86|373.35|370.75|369.96|367.36|0
1661931000000|2022-08-31 07:30:00|372.98|370.38|374.68|372.08|374.76|372.16|372.91|370.31|0
1661931300000|2022-08-31 07:35:00|374.61|372.01|375.13|372.53|376.76|374.16|373.64|371.04|0
1661931600000|2022-08-31 07:40:00|374.83|372.23|377.51|374.91|377.73|375.13|374.53|371.93|0
1661931900000|2022-08-31 07:45:00|377.8|375.2|378.92|376.32|379.74|377.14|377.65|375.05|0
1661932200000|2022-08-31 07:50:00|378.78|376.18|378.55|375.95|379.74|377.14|378.03|375.43|0
1661932500000|2022-08-31 07:55:00|378.7|376.1|378.77|376.17|378.92|376.32|376.61|374.01|0
1661932800000|2022-08-31 08:00:00|378.84|376.24|377.5|374.9|379.89|377.29|376.01|373.41|0
1661933100000|2022-08-31 08:05:00|377.65|375.05|379.44|376.84|379.59|376.99|377.35|374.75|0
1661933400000|2022-08-31 08:10:00|379.29|376.69|379.14|376.54|379.73|377.13|377.94|375.34|0
1661933700000|2022-08-31 08:15:00|379.58|376.98|377.64|375.04|380.18|377.58|377.34|374.74|0
1661934000000|2022-08-31 08:20:00|377.79|375.19|381.68|379.08|382.58|379.98|377.79|375.19|0
1661934300000|2022-08-31 08:25:00|381.83|379.23|382.23|379.63|384.19|381.59|379.51|376.91|0
1661934600000|2022-08-31 08:30:00|382.08|379.48|383.96|381.36|384.18|381.58|381.78|379.18|0
1661934900000|2022-08-31 08:35:00|384.03|381.43|382|379.4|384.48|381.88|381.62|379.02|0
1661935200000|2022-08-31 08:40:00|381.77|379.17|380.72|378.12|382.98|380.38|380.27|377.67|0
1661935500000|2022-08-31 08:45:00|380.57|377.97|378.63|376.03|380.57|377.97|377.88|375.28|0
1661935800000|2022-08-31 08:50:00|378.48|375.88|379.52|376.92|379.82|377.22|378.33|375.73|0
1661936100000|2022-08-31 08:55:00|379.37|376.77|381.32|378.72|381.77|379.17|378.77|376.17|0
1661936400000|2022-08-31 09:00:00|381.47|378.87|384.17|381.57|384.32|381.72|381.47|378.87|0
1661936700000|2022-08-31 09:05:00|384.4|381.8|385.22|382.62|385.68|383.08|383.49|380.89|0
1661937000000|2022-08-31 09:10:00|385.3|382.7|387.34|384.74|387.64|385.04|384.62|382.02|0
1661937300000|2022-08-31 09:15:00|387.19|384.59|385.82|383.22|387.64|385.04|384.62|382.02|0
1661937600000|2022-08-31 09:20:00|385.67|383.07|385.07|382.47|386.28|383.68|384.92|382.32|0
1661937900000|2022-08-31 09:25:00|385.3|382.7|387.33|384.73|387.48|384.88|384.92|382.32|0
1661938200000|2022-08-31 09:30:00|387.18|384.58|386.12|383.52|387.79|385.19|385.75|383.15|0
1661938500000|2022-08-31 09:35:00|386.27|383.67|387.48|384.88|387.93|385.33|384.91|382.31|0
1661938800000|2022-08-31 09:40:00|387.63|385.03|384.91|382.31|387.78|385.18|384.76|382.16|0
1661939100000|2022-08-31 09:45:00|384.76|382.16|386.72|384.12|387.93|385.33|384.3|381.7|0
1661939400000|2022-08-31 09:50:00|386.42|383.82|384.6|382|386.87|384.27|384.3|381.7|0
1661939700000|2022-08-31 09:55:00|384.98|382.38|386.11|383.51|386.72|384.12|384.98|382.38|0
1661940000000|2022-08-31 10:00:00|385.96|383.36|385.8|383.2|387.62|385.02|385.05|382.45|0
1661940300000|2022-08-31 10:05:00|385.96|383.36|385.35|382.75|386.41|383.81|384.9|382.3|0
1661940600000|2022-08-31 10:10:00|385.2|382.6|382.26|379.66|385.2|382.6|382.03|379.43|0
1661940900000|2022-08-31 10:15:00|382.18|379.58|382.18|379.58|382.79|380.19|380.83|378.23|0
1661941200000|2022-08-31 10:20:00|381.88|379.28|379.33|376.73|382.33|379.73|379.33|376.73|0
1661941500000|2022-08-31 10:25:00|379.48|376.88|379.78|377.18|380.16|377.56|378.59|375.99|0
1661941800000|2022-08-31 10:30:00|379.63|377.03|382.63|380.03|382.93|380.33|379.63|377.03|0
1661942100000|2022-08-31 10:35:00|382.55|379.95|378.73|376.13|382.63|380.03|378.43|375.83|0
1661942400000|2022-08-31 10:40:00|378.58|375.98|378.13|375.53|379.48|376.88|377.83|375.23|0
1661942700000|2022-08-31 10:45:00|378.28|375.68|376.64|374.04|379.47|376.87|376.64|374.04|0
1661943000000|2022-08-31 10:50:00|376.79|374.19|374.34|371.74|377.23|374.63|373.82|371.22|0
1661943300000|2022-08-31 10:55:00|374.11|371.51|377.97|375.37|377.97|375.37|374.11|371.51|0
1661943600000|2022-08-31 11:00:00|377.68|375.08|375.89|373.29|378.27|375.67|375.44|372.84|0
1661943900000|2022-08-31 11:05:00|376.04|373.44|377.97|375.37|378.12|375.52|375.67|373.07|0
1661944200000|2022-08-31 11:10:00|378.12|375.52|378.12|375.52|379.16|376.56|377.07|374.47|0
1661944500000|2022-08-31 11:15:00|378.27|375.67|374.99|372.39|379.01|376.41|374.84|372.24|0
1661944800000|2022-08-31 11:20:00|374.92|372.32|375.58|372.98|376.18|373.58|374.25|371.65|0
1661945100000|2022-08-31 11:25:00|375.43|372.83|377.51|374.91|377.81|375.21|374.99|372.39|0
1661945400000|2022-08-31 11:30:00|377.22|374.62|378.71|376.11|378.86|376.26|376.4|373.8|0
1661945700000|2022-08-31 11:35:00|378.56|375.96|380.05|377.45|380.05|377.45|377.36|374.76|0
1661946000000|2022-08-31 11:40:00|379.75|377.15|379.3|376.7|379.9|377.3|378.55|375.95|0
1661946300000|2022-08-31 11:45:00|379.15|376.55|380.34|377.74|380.79|378.19|379|376.4|0
1661946600000|2022-08-31 11:50:00|380.19|377.59|379|376.4|380.94|378.34|378.55|375.95|0
1661946900000|2022-08-31 11:55:00|379.15|376.55|377.2|374.6|379.15|376.55|376.98|374.38|0
1661947200000|2022-08-31 12:00:00|377.5|374.9|374.67|372.07|378.84|376.24|374.67|372.07|0
1661947500000|2022-08-31 12:05:00|374.53|371.93|375.12|372.52|375.86|373.26|373.78|371.18|0
1661947800000|2022-08-31 12:10:00|375.19|372.59|375.71|373.11|375.86|373.26|374.23|371.63|0
1661948100000|2022-08-31 12:15:00|375.79|373.19|372.89|370.29|375.79|373.19|371.86|369.26|0
1661948400000|2022-08-31 12:20:00|372.67|370.07|376.15|373.55|376.15|373.55|372.3|369.7|0
1661948700000|2022-08-31 12:25:00|376|373.4|374.66|372.06|376.38|373.78|374.07|371.47|0
1661949000000|2022-08-31 12:30:00|374.52|371.92|377.34|374.74|377.64|375.04|374.52|371.92|0
1661949300000|2022-08-31 12:35:00|377.19|374.59|376|373.4|377.63|375.03|374.81|372.21|0
1661949600000|2022-08-31 12:40:00|376.14|373.54|376.89|374.29|378.23|375.63|375.25|372.65|0
1661949900000|2022-08-31 12:45:00|376.74|374.14|373.47|370.87|377.33|374.73|373.47|370.87|0
1661950200000|2022-08-31 12:50:00|373.32|370.72|372.88|370.28|373.62|371.02|371.84|369.24|0
1661950500000|2022-08-31 12:55:00|372.36|369.76|373.47|370.87|373.91|371.31|372.14|369.54|0
1661950800000|2022-08-31 13:00:00|373.32|370.72|372.58|369.98|373.91|371.31|371.99|369.39|0
1661951100000|2022-08-31 13:05:00|372.43|369.83|371.69|369.09|373.32|370.72|371.39|368.79|0
1661951400000|2022-08-31 13:10:00|371.84|369.24|370.19|367.59|371.84|369.24|367.69|365.09|0
1661951700000|2022-08-31 13:15:00|370.34|367.74|369.6|367|372.56|369.96|369.16|366.56|0
1661952000000|2022-08-31 13:20:00|369.3|366.7|369.3|366.7|369.89|367.29|367.98|365.38|0
1661952300000|2022-08-31 13:25:00|369.89|367.29|372.55|369.95|372.7|370.1|369.74|367.14|0
1661952600000|2022-08-31 13:30:00|372.85|370.25|380.09|377.49|380.54|377.94|372.55|369.95|0
1661952900000|2022-08-31 13:35:00|380.84|378.24|378|375.4|382.95|380.35|377.25|374.65|0
1661953200000|2022-08-31 13:40:00|378.44|375.84|367.56|364.96|378.44|375.84|367.56|364.96|0
1661953500000|2022-08-31 13:45:00|368.8|366.2|368.21|365.61|371.6|369|365.43|362.83|0
1661953800000|2022-08-31 13:50:00|368.95|366.35|366.43|363.83|369.06|366.46|363.54|360.94|0
1661954100000|2022-08-31 13:55:00|366.72|364.12|372.93|370.33|373.68|371.08|366.28|363.68|0
1661954400000|2022-08-31 14:00:00|373.53|370.93|376.81|374.21|376.96|374.36|373.08|370.48|0
1661954700000|2022-08-31 14:05:00|377.71|375.11|378.46|375.86|378.46|375.86|374.57|371.97|0
1661955000000|2022-08-31 14:10:00|379.06|376.46|376.81|374.21|379.06|376.46|372.78|370.18|0
1661955300000|2022-08-31 14:15:00|377.56|374.96|378.15|375.55|382.22|379.62|377.4|374.8|0
1661955600000|2022-08-31 14:20:00|374.93|372.33|380.96|378.36|383.07|380.47|374.93|372.33|0
1661955900000|2022-08-31 14:25:00|380.66|378.06|383.22|380.62|384.58|381.98|378.25|375.65|0
1661956200000|2022-08-31 14:30:00|383.68|381.08|382.16|379.56|385.34|382.74|380.36|377.76|0
1661956500000|2022-08-31 14:35:00|382.46|379.86|385.19|382.59|385.95|383.35|379.3|376.7|0
1661956800000|2022-08-31 14:40:00|384.88|382.28|378.31|375.71|386.1|383.5|378.16|375.56|0
1661957100000|2022-08-31 14:45:00|378.46|375.86|373.92|371.32|379.66|377.06|372.87|370.27|0
1661957400000|2022-08-31 14:50:00|374.37|371.77|377.8|375.2|378.43|375.83|371.82|369.22|0
1661957700000|2022-08-31 14:55:00|378.25|375.65|380.96|378.36|381.72|379.12|377.8|375.2|0
1661958000000|2022-08-31 15:00:00|380.81|378.21|385.83|383.23|386.58|383.98|380.66|378.06|0
1661958300000|2022-08-31 15:05:00|385.98|383.38|387.35|384.75|391.02|388.42|385.53|382.93|0
1661958600000|2022-08-31 15:10:00|387.2|384.6|387.65|385.05|390.1|387.5|387.2|384.6|0
1661958900000|2022-08-31 15:15:00|388.26|385.66|385.06|382.46|390.4|387.8|385.06|382.46|0
1661959200000|2022-08-31 15:20:00|384.91|382.31|384.45|381.85|386.73|384.13|383.39|380.79|0
1661959500000|2022-08-31 15:25:00|384.3|381.7|386.12|383.52|386.88|384.28|382.48|379.88|0
1661959800000|2022-08-31 15:30:00|386.28|383.68|383.84|381.24|388.71|386.11|383.09|380.49|0
1661960100000|2022-08-31 15:35:00|384.53|381.93|381.72|379.12|384.9|382.3|379.31|376.71|0
1661960400000|2022-08-31 15:40:00|382.33|379.73|379.61|377.01|382.78|380.18|378.71|376.11|0
1661960700000|2022-08-31 15:45:00|379.31|376.71|380.66|378.06|381.42|378.82|379.01|376.41|0
1661961000000|2022-08-31 15:50:00|380.51|377.91|380.06|377.46|380.81|378.21|378.7|376.1|0
1661961300000|2022-08-31 15:55:00|379.91|377.31|377.5|374.9|379.91|377.31|375.85|373.25|0
1661961600000|2022-08-31 16:00:00|377.2|374.6|378.25|375.65|379.15|376.55|376.15|373.55|0
1661961900000|2022-08-31 16:05:00|378.1|375.5|379.75|377.15|381.41|378.81|377.8|375.2|0
1661962200000|2022-08-31 16:10:00|379.9|377.3|380.65|378.05|382.16|379.56|379|376.4|0
1661962500000|2022-08-31 16:15:00|380.8|378.2|379.9|377.3|380.8|378.2|377.34|374.74|0
1661962800000|2022-08-31 16:20:00|380.05|377.45|383.82|381.22|384.58|381.98|380.05|377.45|0
1661963100000|2022-08-31 16:25:00|383.97|381.37|382.91|380.31|384.28|381.68|382.46|379.86|0
1661963400000|2022-08-31 16:30:00|382.76|380.16|381.7|379.1|383.52|380.92|380.79|378.19|0
1661963700000|2022-08-31 16:35:00|381.55|378.95|383.51|380.91|384.88|382.28|381.09|378.49|0
1661964000000|2022-08-31 16:40:00|383.66|381.06|385.79|383.19|387.46|384.86|383.66|381.06|0
1661964300000|2022-08-31 16:45:00|386.09|383.49|384.11|381.51|386.4|383.8|383.66|381.06|0
1661964600000|2022-08-31 16:50:00|384.27|381.67|386.09|383.49|387|384.4|383.96|381.36|0
1661964900000|2022-08-31 16:55:00|386.54|383.94|385.17|382.57|387.76|385.16|385.17|382.57|0
1661965200000|2022-08-31 17:00:00|385.32|382.72|385.63|383.03|386.24|383.64|384.41|381.81|0
1661965500000|2022-08-31 17:05:00|385.93|383.33|383.8|381.2|386.08|383.48|383.05|380.45|0
1661965800000|2022-08-31 17:10:00|383.95|381.35|383.04|380.44|383.95|381.35|381.23|378.63|0
1661966100000|2022-08-31 17:15:00|383.19|380.59|386.99|384.39|387.3|384.7|383.19|380.59|0
1661966400000|2022-08-31 17:20:00|386.84|384.24|390.24|387.64|390.55|387.95|386.38|383.78|0
1661966700000|2022-08-31 17:25:00|390.4|387.8|389.48|386.88|392.08|389.48|388.87|386.27|0
1661967000000|2022-08-31 17:30:00|389.32|386.72|389.63|387.03|391.01|388.41|387.95|385.35|0
1661967300000|2022-08-31 17:35:00|389.48|386.88|392.54|389.94|392.85|390.25|389.02|386.42|0
1661967600000|2022-08-31 17:40:00|392.85|390.25|392.69|390.09|395|392.4|392.23|389.63|0
1661967900000|2022-08-31 17:45:00|392.84|390.24|394.23|391.63|394.38|391.78|391.61|389.01|0
1661968200000|2022-08-31 17:50:00|394.38|391.78|391.3|388.7|394.53|391.93|391|388.4|0
1661968500000|2022-08-31 17:55:00|391.46|388.86|391.15|388.55|392.38|389.78|390.54|387.94|0
1661968800000|2022-08-31 18:00:00|391|388.4|392.68|390.08|392.99|390.39|389.46|386.86|0
1661969100000|2022-08-31 18:05:00|392.99|390.39|389.31|386.71|394.53|391.93|388.54|385.94|0
1661969400000|2022-08-31 18:10:00|389.15|386.55|389.76|387.16|390.99|388.39|388.54|385.94|0
1661969700000|2022-08-31 18:15:00|389.61|387.01|391.29|388.69|391.45|388.85|388.24|385.64|0
1661970000000|2022-08-31 18:20:00|390.99|388.39|392.52|389.92|392.98|390.38|390.53|387.93|0
1661970300000|2022-08-31 18:25:00|392.37|389.77|392.36|389.76|392.37|389.77|390.22|387.62|0
1661970600000|2022-08-31 18:30:00|392.21|389.61|395.6|393|396.99|394.39|391.9|389.3|0
1661970900000|2022-08-31 18:35:00|395.75|393.15|397.91|395.31|398.07|395.47|395.75|393.15|0
1661971200000|2022-08-31 18:40:00|398.07|395.47|399.31|396.71|399.93|397.33|396.83|394.23|0
1661971500000|2022-08-31 18:45:00|399.93|397.33|397.75|395.15|400.71|398.11|396.36|393.76|0
1661971800000|2022-08-31 18:50:00|398.22|395.62|397.44|394.84|398.68|396.08|396.82|394.22|0
1661972100000|2022-08-31 18:55:00|397.6|395|396.51|393.91|399.46|396.86|396.51|393.91|0
1661972400000|2022-08-31 19:00:00|396.67|394.07|393.27|390.67|398.52|395.92|393.12|390.52|0
1661972700000|2022-08-31 19:05:00|393.42|390.82|392.19|389.59|395.12|392.52|390.2|387.6|0
1661973000000|2022-08-31 19:10:00|392.5|389.9|387.08|384.48|392.65|390.05|387.08|384.48|0
1661973300000|2022-08-31 19:15:00|386.47|383.87|386.31|383.71|387.23|384.63|382.97|380.37|0
1661973600000|2022-08-31 19:20:00|386.77|384.17|391.36|388.76|391.98|389.38|386.77|384.17|0
1661973900000|2022-08-31 19:25:00|391.21|388.61|390.44|387.84|392.13|389.53|389.67|387.07|0
1661974200000|2022-08-31 19:30:00|390.9|388.3|392.9|390.3|393.67|391.07|389.21|386.61|0
1661974500000|2022-08-31 19:35:00|393.06|390.46|389.52|386.92|393.98|391.38|389.36|386.76|0
1661974800000|2022-08-31 19:40:00|389.36|386.76|385.69|383.09|391.51|388.91|385.23|382.63|0
1661975100000|2022-08-31 19:45:00|385.84|383.24|387.06|384.46|388.13|385.53|383.1|380.5|0
1661975400000|2022-08-31 19:50:00|387.91|385.31|392.43|389.83|392.89|390.29|387.37|384.77|0
1661975700000|2022-08-31 19:55:00|392.89|390.29|399.71|397.11|400.34|397.74|391.81|389.21|0
1661976000000|2022-08-31 20:00:00|400.58|397.98|399.71|397.11|401.74|399.14|398.62|396.02|0
1661976300000|2022-08-31 20:05:00|399.56|396.96|398|395.4|399.87|397.27|397.84|395.24|0
1661976600000|2022-08-31 20:10:00|397.84|395.24|397.68|395.08|398.15|395.55|397.53|394.93|0
1661976900000|2022-08-31 20:15:00|398.09|395.29|397.63|394.83|398.41|395.61|397.63|394.83|0
1661977200000|2022-08-31 20:20:00|397.55|394.75|397.47|394.67|398.09|395.29|397.32|394.52|0
1661977500000|2022-08-31 20:25:00|397.62|394.82|397|394.2|398.25|395.45|397|394.2|0
1661977800000|2022-08-31 20:30:00|397.16|394.36|396.84|394.04|397.16|394.36|396.53|393.73|0
1661978100000|2022-08-31 20:35:00|396.69|393.89|396.69|393.89|396.84|394.04|396.69|393.89|0
1661978400000|2022-08-31 20:40:00|396.84|394.04|397.31|394.51|397.31|394.51|396.69|393.89|0
1661978700000|2022-08-31 20:45:00|397.46|394.66|397.61|394.81|398.55|395.75|397.46|394.66|0
1661979000000|2022-08-31 20:50:00|397.69|394.89|397.3|394.5|397.69|394.89|397.15|394.35|0
1661979300000|2022-08-31 20:55:00|397.15|394.35|397.54|394.74|397.61|394.81|396.91|394.11|0
1661979600000|2022-08-31 21:00:00|397.6|394.8|397.37|394.57|397.69|394.89|397.24|394.44|0
1661979900000|2022-08-31 21:05:00|397.76|394.96|397.23|394.43|397.8|395|397.21|394.41|0
1661980200000|2022-08-31 21:10:00|397.21|394.41|397.66|394.86|397.66|394.86|397.01|394.21|0
1661980500000|2022-08-31 21:15:00|397.73|394.93|397.82|395.02|397.82|395.02|397.62|394.82|0
1661980800000|2022-08-31 21:20:00|398.07|395.27|398.79|395.99|398.84|396.04|398.07|395.27|0
1661981100000|2022-08-31 21:25:00|398.77|395.97|398.47|395.67|398.84|396.04|398.43|395.63|0
1661981400000|2022-08-31 21:30:00|398.41|395.61|398.49|395.69|398.49|395.69|398.18|395.38|0
1661981700000|2022-08-31 21:35:00|398.52|395.72|399.26|396.46|399.35|396.55|398.52|395.72|0
1661982000000|2022-08-31 21:40:00|398.97|396.17|399.05|396.25|399.05|396.25|398.94|396.14|0
1661982300000|2022-08-31 21:45:00|399.35|396.55|399.41|396.61|399.48|396.68|399.14|396.34|0
1661982600000|2022-08-31 21:50:00|399.39|396.59|399.45|396.65|399.57|396.77|399.39|396.59|0
1661982900000|2022-08-31 21:55:00|399.5|396.7|399.02|396.22|399.55|396.75|399|396.2|0
1661983200000|2022-08-31 22:00:00|400.63|397.83|397.82|395.02|400.63|397.83|397.04|394.24|0
1661983500000|2022-08-31 22:05:00|397.74|394.94|397.74|394.94|398.2|395.4|397.43|394.63|0
1661983800000|2022-08-31 22:10:00|397.89|395.09|400.85|398.05|400.85|398.05|397.89|395.09|0
1661984100000|2022-08-31 22:15:00|401.01|398.21|402.34|399.54|402.41|399.61|400.23|397.43|0
1661984400000|2022-08-31 22:20:00|402.41|399.61|405.24|402.44|405.24|402.44|401.16|398.36|0
1661984700000|2022-08-31 22:25:00|405.08|402.28|405.71|402.91|406.65|403.85|404.61|401.81|0
1661985000000|2022-08-31 22:30:00|405.55|402.75|407.59|404.79|408.86|406.06|405.31|402.51|0
1661985300000|2022-08-31 22:35:00|407.44|404.64|408.54|405.74|408.54|405.74|406.81|404.01|0
1661985600000|2022-08-31 22:40:00|408.07|405.27|408.06|405.26|408.22|405.42|407.59|404.79|0
1661985900000|2022-08-31 22:45:00|407.91|405.11|407.12|404.32|407.91|405.11|406.96|404.16|0
1661986200000|2022-08-31 22:50:00|406.96|404.16|405.85|403.05|407.27|404.47|405.22|402.42|0
1661986500000|2022-08-31 22:55:00|405.54|402.74|405.77|402.97|406.48|403.68|405.38|402.58|0
1661986800000|2022-08-31 23:00:00|406.01|403.21|408.06|405.26|408.37|405.57|405.85|403.05|0
1661987100000|2022-08-31 23:05:00|407.9|405.1|408.69|405.89|409.32|406.52|407.9|405.1|0
1661987400000|2022-08-31 23:10:00|408.61|405.81|409.32|406.52|409.32|406.52|407.9|405.1|0
1661987700000|2022-08-31 23:15:00|411.53|408.73|411.85|409.05|412.01|409.21|411.22|408.42|0
1661988000000|2022-08-31 23:20:00|411.53|408.73|411.53|408.73|411.85|409.05|410.9|408.1|0
1661988300000|2022-08-31 23:25:00|411.77|408.97|414.87|412.07|414.87|412.07|411.77|408.97|0
1661988600000|2022-08-31 23:30:00|414.71|411.91|415.03|412.23|416.79|413.99|414.71|411.91|0
1661988900000|2022-08-31 23:35:00|414.95|412.15|415.67|412.87|415.67|412.87|413.91|411.11|0
1661989200000|2022-08-31 23:40:00|415.51|412.71|414.55|411.75|415.51|412.71|414.23|411.43|0
1661989500000|2022-08-31 23:45:00|414.47|411.67|413.27|410.47|414.47|411.67|412.95|410.15|0
1661989800000|2022-08-31 23:50:00|413.11|410.31|414.31|411.51|414.39|411.59|412.4|409.6|0
1661990100000|2022-08-31 23:55:00|414.23|411.43|412.63|409.83|414.54|411.74|411.52|408.72|0
1661990400000|2022-09-01 00:00:00|412.47|409.67|411.83|409.03|414.38|411.58|411.83|409.03|0
1661990700000|2022-09-01 00:05:00|411.68|408.88|411.2|408.4|411.99|409.19|410.72|407.92|0
1661991000000|2022-09-01 00:10:00|411.51|408.71|415.02|412.22|415.02|412.22|411.51|408.71|0
1661991300000|2022-09-01 00:15:00|414.7|411.9|414.53|411.73|415.33|412.53|413.26|410.46|0
1661991600000|2022-09-01 00:20:00|414.46|411.66|413.89|411.09|414.85|412.05|413.26|410.46|0
1661991900000|2022-09-01 00:25:00|413.74|410.94|412.78|409.98|414.05|411.25|412.14|409.34|0
1661992200000|2022-09-01 00:30:00|412.62|409.82|414.69|411.89|414.69|411.89|412.3|409.5|0
1661992500000|2022-09-01 00:35:00|414.53|411.73|415.8|413|416.12|413.32|413.57|410.77|0
1661992800000|2022-09-01 00:40:00|415.96|413.16|419.17|416.37|419.33|416.53|415.41|412.61|0
1661993100000|2022-09-01 00:45:00|419.01|416.21|417.96|415.16|419.97|417.17|417.24|414.44|0
1661993400000|2022-09-01 00:50:00|418.04|415.24|416.76|413.96|418.2|415.4|415.96|413.16|0
1661993700000|2022-09-01 00:55:00|416.68|413.88|415.96|413.16|417.24|414.44|415.8|413|0
1661994000000|2022-09-01 01:00:00|415.88|413.08|413.48|410.68|415.96|413.16|413.48|410.68|0
1661994300000|2022-09-01 01:05:00|413.56|410.76|414.2|411.4|414.52|411.72|413.56|410.76|0
1661994600000|2022-09-01 01:10:00|414.04|411.24|414.83|412.03|414.99|412.19|413.88|411.08|0
1661994900000|2022-09-01 01:15:00|414.67|411.87|413.24|410.44|414.83|412.03|412.28|409.48|0
1661995200000|2022-09-01 01:20:00|413.39|410.59|413.87|411.07|415.15|412.35|412.92|410.12|0
1661995500000|2022-09-01 01:25:00|413.79|410.99|413.87|411.07|414.03|411.23|413|410.2|0
1661995800000|2022-09-01 01:30:00|413.55|410.75|415.14|412.34|415.46|412.66|412.91|410.11|0
1661996100000|2022-09-01 01:35:00|415.3|412.5|415.06|412.26|415.94|413.14|414.43|411.63|0
1661996400000|2022-09-01 01:40:00|415.3|412.5|413.86|411.06|416.58|413.78|413.54|410.74|0
1661996700000|2022-09-01 01:45:00|414.02|411.22|415.85|413.05|416.17|413.37|413.15|410.35|0
1661997000000|2022-09-01 01:50:00|415.78|412.98|414.9|412.1|416.65|413.85|414.58|411.78|0
1661997300000|2022-09-01 01:55:00|414.98|412.18|414.34|411.54|415.53|412.73|414.1|411.3|0
1661997600000|2022-09-01 02:00:00|414.58|411.78|414.1|411.3|414.89|412.09|414.1|411.3|0
1661997900000|2022-09-01 02:05:00|414.18|411.38|414.89|412.09|415.05|412.25|413.78|410.98|0
1661998200000|2022-09-01 02:10:00|414.81|412.01|414.57|411.77|415.21|412.41|413.77|410.97|0
1661998500000|2022-09-01 02:15:00|414.73|411.93|414.41|411.61|414.73|411.93|414.09|411.29|0
1661998800000|2022-09-01 02:20:00|414.25|411.45|413.45|410.65|414.41|411.61|413.29|410.49|0
1661999100000|2022-09-01 02:25:00|413.29|410.49|413.45|410.65|413.61|410.81|412.02|409.22|0
1661999400000|2022-09-01 02:30:00|413.61|410.81|415.2|412.4|415.44|412.64|413.61|410.81|0
1661999700000|2022-09-01 02:35:00|414.72|411.92|415.51|412.71|415.52|412.72|414.72|411.92|0
1662000000000|2022-09-01 02:40:00|415.36|412.56|415.35|412.55|415.83|413.03|414.88|412.08|0
1662000300000|2022-09-01 02:45:00|415.28|412.48|415.03|412.23|415.51|412.71|414.71|411.91|0
1662000600000|2022-09-01 02:50:00|414.87|412.07|415.35|412.55|415.43|412.63|414.48|411.68|0
1662000900000|2022-09-01 02:55:00|415.43|412.63|414.79|411.99|416.15|413.35|414.79|411.99|0
1662001200000|2022-09-01 03:00:00|414.71|411.91|415.19|412.39|415.19|412.39|413.75|410.95|0
1662001500000|2022-09-01 03:05:00|415.34|412.54|415.34|412.54|415.82|413.02|414.71|411.91|0
1662001800000|2022-09-01 03:10:00|415.43|412.63|415.34|412.54|415.66|412.86|415.02|412.22|0
1662002100000|2022-09-01 03:15:00|415.26|412.46|415.02|412.22|415.5|412.7|415.02|412.22|0
1662002400000|2022-09-01 03:20:00|415.18|412.38|415.02|412.22|415.5|412.7|415.02|412.22|0
1662002700000|2022-09-01 03:25:00|415.18|412.38|415.33|412.53|415.97|413.17|415.18|412.38|0
1662003000000|2022-09-01 03:30:00|415.18|412.38|414.54|411.74|415.81|413.01|414.38|411.58|0
1662003300000|2022-09-01 03:35:00|414.38|411.58|415.81|413.01|415.81|413.01|414.38|411.58|0
1662003600000|2022-09-01 03:40:00|415.65|412.85|419.33|416.53|419.33|416.53|415.17|412.37|0
1662003900000|2022-09-01 03:45:00|419.32|416.52|419.09|416.29|419.64|416.84|417.88|415.08|0
1662004200000|2022-09-01 03:50:00|419|416.2|418.36|415.56|419.16|416.36|417.88|415.08|0
1662004500000|2022-09-01 03:55:00|418.6|415.8|418.84|416.04|419|416.2|418.2|415.4|0
1662004800000|2022-09-01 04:00:00|418.52|415.72|417.72|414.92|418.68|415.88|417.4|414.6|0
1662005100000|2022-09-01 04:05:00|417.56|414.76|417.39|414.59|417.56|414.76|416.92|414.12|0
1662005400000|2022-09-01 04:10:00|417.23|414.43|418.27|415.47|418.83|416.03|417.07|414.27|0
1662005700000|2022-09-01 04:15:00|418.19|415.39|417.79|414.99|418.51|415.71|417.55|414.75|0
1662006000000|2022-09-01 04:20:00|417.87|415.07|418.25|415.45|418.57|415.77|417.55|414.75|0
1662006300000|2022-09-01 04:25:00|418.41|415.61|417.76|414.96|418.57|415.77|417.44|414.64|0
1662006600000|2022-09-01 04:30:00|417.6|414.8|417.28|414.48|418.08|415.28|416.96|414.16|0
1662006900000|2022-09-01 04:35:00|417.37|414.57|415.69|412.89|417.44|414.64|415.37|412.57|0
1662007200000|2022-09-01 04:40:00|415.61|412.81|416.32|413.52|416.8|414|415.53|412.73|0
1662007500000|2022-09-01 04:45:00|416.16|413.36|414.41|411.61|416.32|413.52|414.09|411.29|0
1662007800000|2022-09-01 04:50:00|414.33|411.53|414.56|411.76|414.81|412.01|414.09|411.29|0
1662008100000|2022-09-01 04:55:00|414.41|411.61|414.4|411.6|414.72|411.92|414.24|411.44|0
1662008400000|2022-09-01 05:00:00|414.56|411.76|416.24|413.44|416.31|413.51|414.56|411.76|0
1662008700000|2022-09-01 05:05:00|416.31|413.51|415.19|412.39|416.31|413.51|414.24|411.44|0
1662009000000|2022-09-01 05:10:00|415.12|412.32|415.19|412.39|415.75|412.95|414.87|412.07|0
1662009300000|2022-09-01 05:15:00|415.03|412.23|414.55|411.75|415.19|412.39|414.24|411.44|0
1662009600000|2022-09-01 05:20:00|414.71|411.91|414.39|411.59|415.35|412.55|414.23|411.43|0
1662009900000|2022-09-01 05:25:00|414.23|411.43|413.44|410.64|414.55|411.75|413.28|410.48|0
1662010200000|2022-09-01 05:30:00|413.28|410.48|414.39|411.59|415.19|412.39|413.28|410.48|0
1662010500000|2022-09-01 05:35:00|414.23|411.43|414.79|411.99|415.82|413.02|414.15|411.35|0
1662010800000|2022-09-01 05:40:00|414.86|412.06|413.83|411.03|414.86|412.06|413.27|410.47|0
1662011100000|2022-09-01 05:45:00|413.75|410.95|416.77|413.97|416.77|413.97|413.27|410.47|0
1662011400000|2022-09-01 05:50:00|416.93|414.13|415.81|413.01|417.57|414.77|415.02|412.22|0
1662011700000|2022-09-01 05:55:00|415.9|413.1|416.13|413.33|416.29|413.49|415.49|412.69|0
1662012000000|2022-09-01 06:00:00|416.37|413.57|417.09|414.29|417.73|414.93|414.86|412.06|0
1662012300000|2022-09-01 06:05:00|417.33|414.53|418.52|415.72|419.97|417.17|417.33|414.53|0
1662012600000|2022-09-01 06:10:00|418.36|415.56|418.92|416.12|420.45|417.65|417.97|415.17|0
1662012900000|2022-09-01 06:15:00|419|416.2|420.59|417.79|424.81|422.01|419|416.2|0
1662013200000|2022-09-01 06:20:00|420.75|417.95|420.91|418.11|420.91|418.11|418.82|416.02|0
1662013500000|2022-09-01 06:25:00|421.55|418.75|418.82|416.02|422.19|419.39|418.5|415.7|0
1662013800000|2022-09-01 06:30:00|418.5|415.7|417.22|414.42|418.9|416.1|417.22|414.42|0
1662014100000|2022-09-01 06:35:00|416.9|414.1|415.78|412.98|417.54|414.74|415.78|412.98|0
1662014400000|2022-09-01 06:40:00|415.94|413.14|414.5|411.7|416.1|413.3|413.86|411.06|0
1662014700000|2022-09-01 06:45:00|414.34|411.54|414.18|411.38|415.14|412.34|412.91|410.11|0
1662015000000|2022-09-01 06:50:00|414.02|411.22|414.74|411.94|415.61|412.81|413.7|410.9|0
1662015300000|2022-09-01 06:55:00|414.66|411.86|415.06|412.26|415.45|412.65|414.02|411.22|0
1662015600000|2022-09-01 07:00:00|415.29|412.49|414.73|411.93|417.21|414.41|414.02|411.22|0
1662015900000|2022-09-01 07:05:00|414.55|411.95|414.07|411.47|416.39|413.79|413.76|411.16|0
1662016200000|2022-09-01 07:10:00|413.67|411.07|412.27|409.67|414.8|412.2|412.11|409.51|0
1662016500000|2022-09-01 07:15:00|412.58|409.98|415.45|412.85|415.61|413.01|410.84|408.24|0
1662016800000|2022-09-01 07:20:00|415.21|412.61|416.72|414.12|416.88|414.28|413.85|411.25|0
1662017100000|2022-09-01 07:25:00|416.56|413.96|419.36|416.76|419.36|416.76|415.44|412.84|0
1662017400000|2022-09-01 07:30:00|419.44|416.84|419.28|416.68|420.73|418.13|418.48|415.88|0
1662017700000|2022-09-01 07:35:00|418.96|416.36|418.64|416.04|419.28|416.68|416.56|413.96|0
1662018000000|2022-09-01 07:40:00|418.56|415.96|419.46|416.86|421.22|418.62|418.39|415.79|0
1662018300000|2022-09-01 07:45:00|418.98|416.38|416.42|413.82|419.3|416.7|416.1|413.5|0
1662018600000|2022-09-01 07:50:00|416.58|413.98|418.34|415.74|418.34|415.74|416.42|413.82|0
1662018900000|2022-09-01 07:55:00|418.26|415.66|417.53|414.93|418.81|416.21|417.22|414.62|0
1662019200000|2022-09-01 08:00:00|417.38|414.78|416.73|414.13|419.45|416.85|416.73|414.13|0
1662019500000|2022-09-01 08:05:00|416.89|414.29|418.17|415.57|418.17|415.57|415.46|412.86|0
1662019800000|2022-09-01 08:10:00|418.49|415.89|416.09|413.49|419.29|416.69|415.77|413.17|0
1662020100000|2022-09-01 08:15:00|415.93|413.33|418.33|415.73|418.33|415.73|415.93|413.33|0
1662020400000|2022-09-01 08:20:00|418.01|415.41|419.28|416.68|419.44|416.84|417.45|414.85|0
1662020700000|2022-09-01 08:25:00|419.44|416.84|420.4|417.8|420.4|417.8|418.96|416.36|0
1662021000000|2022-09-01 08:30:00|420.24|417.64|421.85|419.25|422.17|419.57|419.76|417.16|0
1662021300000|2022-09-01 08:35:00|421.77|419.17|420.24|417.64|422.17|419.57|420.16|417.56|0
1662021600000|2022-09-01 08:40:00|420.4|417.8|420.96|418.36|421.36|418.76|419.44|416.84|0
1662021900000|2022-09-01 08:45:00|421.2|418.6|422.16|419.56|422.64|420.04|420.88|418.28|0
1662022200000|2022-09-01 08:50:00|422.08|419.48|423.12|420.52|423.29|420.69|421.6|419|0
1662022500000|2022-09-01 08:55:00|422.96|420.36|420.87|418.27|423.12|420.52|420.71|418.11|0
1662022800000|2022-09-01 09:00:00|420.71|418.11|419.03|416.43|421.03|418.43|418.47|415.87|0
1662023100000|2022-09-01 09:05:00|418.95|416.35|419.59|416.99|419.91|417.31|418.47|415.87|0
1662023400000|2022-09-01 09:10:00|419.51|416.91|421.11|418.51|421.19|418.59|418.46|415.86|0
1662023700000|2022-09-01 09:15:00|421.03|418.43|421.67|419.07|421.83|419.23|419.9|417.3|0
1662024000000|2022-09-01 09:20:00|421.51|418.91|422.95|420.35|423.27|420.67|421.51|418.91|0
1662024300000|2022-09-01 09:25:00|422.79|420.19|420.7|418.1|422.79|420.19|420.54|417.94|0
1662024600000|2022-09-01 09:30:00|420.62|418.02|421.82|419.22|421.82|419.22|419.5|416.9|0
1662024900000|2022-09-01 09:35:00|421.98|419.38|419.41|416.81|422.14|419.54|419.25|416.65|0
1662025200000|2022-09-01 09:40:00|419.25|416.65|417.81|415.21|419.73|417.13|417.81|415.21|0
1662025500000|2022-09-01 09:45:00|417.97|415.37|416.78|414.18|417.97|415.37|416.37|413.77|0
1662025800000|2022-09-01 09:50:00|416.85|414.25|416.14|413.54|417.17|414.57|415.73|413.13|0
1662026100000|2022-09-01 09:55:00|416.05|413.45|417.65|415.05|417.81|415.21|416.05|413.45|0
1662026400000|2022-09-01 10:00:00|417.81|415.21|418.12|415.52|418.12|415.52|417.25|414.65|0
1662026700000|2022-09-01 10:05:00|418.05|415.45|417.8|415.2|418.44|415.84|417|414.4|0
1662027000000|2022-09-01 10:10:00|417.64|415.04|417.96|415.36|418.6|416|417.32|414.72|0
1662027300000|2022-09-01 10:15:00|417.88|415.28|419.24|416.64|419.56|416.96|417.88|415.28|0
1662027600000|2022-09-01 10:20:00|418.92|416.32|419.39|416.79|419.39|416.79|417.32|414.72|0
1662027900000|2022-09-01 10:25:00|419.32|416.72|417.79|415.19|419.48|416.88|417.16|414.56|0
1662028200000|2022-09-01 10:30:00|417.63|415.03|418.83|416.23|419.55|416.95|417.31|414.71|0
1662028500000|2022-09-01 10:35:00|418.75|416.15|419.31|416.71|419.87|417.27|418.75|416.15|0
1662028800000|2022-09-01 10:40:00|419.39|416.79|419.07|416.47|420.19|417.59|419.07|416.47|0
1662029100000|2022-09-01 10:45:00|419.15|416.55|418.83|416.23|419.87|417.27|418.42|415.82|0
1662029400000|2022-09-01 10:50:00|418.74|416.14|419.06|416.46|420.02|417.42|418.74|416.14|0
1662029700000|2022-09-01 10:55:00|418.9|416.3|417.78|415.18|419.7|417.1|416.82|414.22|0
1662030000000|2022-09-01 11:00:00|417.3|414.7|416.34|413.74|417.46|414.86|416.18|413.58|0
1662030300000|2022-09-01 11:05:00|416.5|413.9|416.18|413.58|417.3|414.7|415.79|413.19|0
1662030600000|2022-09-01 11:10:00|416.02|413.42|414.27|411.67|417.14|414.54|413.88|411.28|0
1662030900000|2022-09-01 11:15:00|414.03|411.43|412.68|410.08|415.06|412.46|412.52|409.92|0
1662031200000|2022-09-01 11:20:00|412.52|409.92|412.2|409.6|413.47|410.87|411.89|409.29|0
1662031500000|2022-09-01 11:25:00|412.04|409.44|412.99|410.39|413.31|410.71|411.57|408.97|0
1662031800000|2022-09-01 11:30:00|413.15|410.55|409.51|406.91|413.94|411.34|409.35|406.75|0
1662032100000|2022-09-01 11:35:00|409.67|407.07|409.23|406.63|411.28|408.68|408.92|406.32|0
1662032400000|2022-09-01 11:40:00|409.39|406.79|406.39|403.79|409.7|407.1|406.39|403.79|0
1662032700000|2022-09-01 11:45:00|406.23|403.63|408.12|405.52|408.28|405.68|405.29|402.69|0
1662033000000|2022-09-01 11:50:00|408.28|405.68|408.28|405.68|409.7|407.1|407.96|405.36|0
1662033300000|2022-09-01 11:55:00|408.52|405.92|409.22|406.62|409.38|406.78|407.01|404.41|0
1662033600000|2022-09-01 12:00:00|409.06|406.46|409.06|406.46|409.38|406.78|407.17|404.57|0
1662033900000|2022-09-01 12:05:00|409.22|406.62|409.3|406.7|409.38|406.78|408.11|405.51|0
1662034200000|2022-09-01 12:10:00|409.22|406.62|410.96|408.36|411.12|408.52|408.11|405.51|0
1662034500000|2022-09-01 12:15:00|411.12|408.52|411.91|409.31|412.22|409.62|410.64|408.04|0
1662034800000|2022-09-01 12:20:00|412.07|409.47|410.09|407.49|412.15|409.55|410.09|407.49|0
1662035100000|2022-09-01 12:25:00|409.84|407.24|411.59|408.99|412.86|410.26|409.84|407.24|0
1662035400000|2022-09-01 12:30:00|411.35|408.75|416.04|413.44|416.52|413.92|410.16|407.56|0
1662035700000|2022-09-01 12:35:00|415.88|413.28|415.4|412.8|417.64|415.04|414.76|412.16|0
1662036000000|2022-09-01 12:40:00|415.24|412.64|415.24|412.64|416.36|413.76|414.6|412|0
1662036300000|2022-09-01 12:45:00|415.72|413.12|414.28|411.68|415.72|413.12|413.33|410.73|0
1662036600000|2022-09-01 12:50:00|414.44|411.84|415.39|412.79|416.03|413.43|413.32|410.72|0
1662036900000|2022-09-01 12:55:00|415.55|412.95|416.99|414.39|417.31|414.71|414.91|412.31|0
1662037200000|2022-09-01 13:00:00|417.31|414.71|419.23|416.63|419.23|416.63|416.99|414.39|0
1662037500000|2022-09-01 13:05:00|419.07|416.47|416.35|413.75|419.55|416.95|414.43|411.83|0
1662037800000|2022-09-01 13:10:00|416.51|413.91|415.55|412.95|416.82|414.22|414.75|412.15|0
1662038100000|2022-09-01 13:15:00|415.39|412.79|414.59|411.99|416.34|413.74|414.59|411.99|0
1662038400000|2022-09-01 13:20:00|414.75|412.15|414.58|411.98|415.62|413.02|414.27|411.67|0
1662038700000|2022-09-01 13:25:00|415.22|412.62|415.38|412.78|416.82|414.22|414.9|412.3|0
1662039000000|2022-09-01 13:30:00|415.7|413.1|420.02|417.42|420.02|417.42|412.51|409.91|0
1662039300000|2022-09-01 13:35:00|420.34|417.74|417.45|414.85|420.98|418.38|416.65|414.05|0
1662039600000|2022-09-01 13:40:00|417.61|415.01|414.12|411.52|417.61|415.01|412.03|409.43|0
1662039900000|2022-09-01 13:45:00|414.44|411.84|416.04|413.44|417.48|414.88|412.2|409.6|0
1662040200000|2022-09-01 13:50:00|416.36|413.76|414.91|412.31|418.28|415.68|414.75|412.15|0
1662040500000|2022-09-01 13:55:00|415.48|412.88|415.64|413.04|420.21|417.61|414.04|411.44|0
1662040800000|2022-09-01 14:00:00|414.59|411.99|424.09|421.49|424.58|421.98|412.28|409.68|0
1662041100000|2022-09-01 14:05:00|424.25|421.65|422.58|419.98|424.74|422.14|421.12|418.52|0
1662041400000|2022-09-01 14:10:00|422.41|419.81|426.31|423.71|427.12|424.52|422.41|419.81|0
1662041700000|2022-09-01 14:15:00|426.96|424.36|427.42|424.82|429.7|427.1|426.77|424.17|0
1662042000000|2022-09-01 14:20:00|427.58|424.98|420.13|417.53|428.23|425.63|419.97|417.37|0
1662042300000|2022-09-01 14:25:00|419.81|417.21|416.6|414|420.29|417.69|415.8|413.2|0
1662042600000|2022-09-01 14:30:00|416.28|413.68|420.61|418.01|420.77|418.17|416.28|413.68|0
1662042900000|2022-09-01 14:35:00|421.09|418.49|426.59|423.99|427.08|424.48|418.84|416.24|0
1662043200000|2022-09-01 14:40:00|426.76|424.16|429.36|426.76|430.5|427.9|424.81|422.21|0
1662043500000|2022-09-01 14:45:00|429.69|427.09|431.81|429.21|432.47|429.87|429.52|426.92|0
1662043800000|2022-09-01 14:50:00|432.14|429.54|430.83|428.23|432.14|429.54|427.57|424.97|0
1662044100000|2022-09-01 14:55:00|430.34|427.74|430.99|428.39|431.64|429.04|428.7|426.1|0
1662044400000|2022-09-01 15:00:00|431.32|428.72|432.13|429.53|433.12|430.52|429.35|426.75|0
1662044700000|2022-09-01 15:05:00|431.97|429.37|424.96|422.36|431.97|429.37|422.69|420.09|0
1662045000000|2022-09-01 15:10:00|424.8|422.2|422.37|419.77|424.8|422.2|421.24|418.64|0
1662045300000|2022-09-01 15:15:00|422.53|419.93|422.37|419.77|423.66|421.06|420.27|417.67|0
1662045600000|2022-09-01 15:20:00|422.2|419.6|426.14|423.54|428.95|426.35|422.2|419.6|0
1662045900000|2022-09-01 15:25:00|426.3|423.7|428.25|425.65|429.39|426.79|424.68|422.08|0
1662046200000|2022-09-01 15:30:00|428.09|425.49|421.45|418.85|428.58|425.98|421.29|418.69|0
1662046500000|2022-09-01 15:35:00|421.13|418.53|421.93|419.33|422.42|419.82|417.11|414.51|0
1662046800000|2022-09-01 15:40:00|421.77|419.17|427.11|424.51|427.11|424.51|421.45|418.85|0
1662047100000|2022-09-01 15:45:00|427.27|424.67|425.48|422.88|427.92|425.32|425.32|422.72|0
1662047400000|2022-09-01 15:50:00|425.32|422.72|427.1|424.5|428.73|426.13|424.84|422.24|0
1662047700000|2022-09-01 15:55:00|426.62|424.02|426.29|423.69|429.54|426.94|426.29|423.69|0
1662048000000|2022-09-01 16:00:00|426.45|423.85|422.41|419.81|426.45|423.85|422.41|419.81|0
1662048300000|2022-09-01 16:05:00|423.05|420.45|421.28|418.68|425.64|423.04|420.63|418.03|0
1662048600000|2022-09-01 16:10:00|421.6|419|421.6|419|423.86|421.26|421.6|419|0
1662048900000|2022-09-01 16:15:00|421.11|418.51|421.11|418.51|422.24|419.64|419.02|416.42|0
1662049200000|2022-09-01 16:20:00|420.95|418.35|423.04|420.44|424.01|421.41|420.79|418.19|0
1662049500000|2022-09-01 16:25:00|422.88|420.28|422.4|419.8|424.66|422.06|420.14|417.54|0
1662049800000|2022-09-01 16:30:00|422.56|419.96|422.07|419.47|424.49|421.89|422.07|419.47|0
1662050100000|2022-09-01 16:35:00|421.91|419.31|426.76|424.16|427.41|424.81|421.75|419.15|0
1662050400000|2022-09-01 16:40:00|427.25|424.65|425.62|423.02|427.9|425.3|425.62|423.02|0
1662050700000|2022-09-01 16:45:00|425.79|423.19|425.95|423.35|428.22|425.62|424.98|422.38|0
1662051000000|2022-09-01 16:50:00|425.78|423.18|429.85|427.25|430.17|427.57|425.62|423.02|0
1662051300000|2022-09-01 16:55:00|429.52|426.92|429.03|426.43|431.8|429.2|428.38|425.78|0
1662051600000|2022-09-01 17:00:00|428.87|426.27|427.08|424.48|430.5|427.9|425.78|423.18|0
1662051900000|2022-09-01 17:05:00|426.91|424.31|423.03|420.43|426.91|424.31|423.03|420.43|0
1662052200000|2022-09-01 17:10:00|422.86|420.26|420.61|418.01|424.8|422.2|420.37|417.77|0
1662052500000|2022-09-01 17:15:00|420.12|417.52|420.93|418.33|421.41|418.81|419.64|417.04|0
1662052800000|2022-09-01 17:20:00|420.76|418.16|416.75|414.15|420.76|418.16|416.59|413.99|0
1662053100000|2022-09-01 17:25:00|417.07|414.47|414.35|411.75|418.03|415.43|413.88|411.28|0
1662053400000|2022-09-01 17:30:00|414.51|411.91|414.71|412.11|416.43|413.83|413.4|410.8|0
1662053700000|2022-09-01 17:35:00|414.55|411.95|416.78|414.18|417.91|415.31|414.07|411.47|0
1662054000000|2022-09-01 17:40:00|416.46|413.86|417.9|415.3|418.55|415.95|416.3|413.7|0
1662054300000|2022-09-01 17:45:00|418.55|415.95|420.15|417.55|421.44|418.84|418.38|415.78|0
1662054600000|2022-09-01 17:50:00|419.99|417.39|419.83|417.23|421.11|418.51|419.02|416.42|0
1662054900000|2022-09-01 17:55:00|420.31|417.71|419.82|417.22|420.95|418.35|418.7|416.1|0
1662055200000|2022-09-01 18:00:00|419.02|416.42|416.77|414.17|421.59|418.99|416.77|414.17|0
1662055500000|2022-09-01 18:05:00|416.29|413.69|418.54|415.94|419.66|417.06|415.33|412.73|0
1662055800000|2022-09-01 18:10:00|418.37|415.77|417.09|414.49|420.62|418.02|416.45|413.85|0
1662056100000|2022-09-01 18:15:00|417.41|414.81|415.33|412.73|417.41|414.81|415.17|412.57|0
1662056400000|2022-09-01 18:20:00|415.17|412.57|408.97|406.37|415.33|412.73|408.02|405.42|0
1662056700000|2022-09-01 18:25:00|408.81|406.21|406.91|404.31|408.97|406.37|405.34|402.74|0
1662057000000|2022-09-01 18:30:00|406.76|404.16|404.63|402.03|406.76|404.16|403.77|401.17|0
1662057300000|2022-09-01 18:35:00|404.55|401.95|406.28|403.68|408.02|405.42|401.73|399.13|0
1662057600000|2022-09-01 18:40:00|406.59|403.99|408.49|405.89|408.8|406.2|404.71|402.11|0
1662057900000|2022-09-01 18:45:00|408.33|405.73|409.91|407.31|410.86|408.26|405.65|403.05|0
1662058200000|2022-09-01 18:50:00|409.75|407.15|404.86|402.26|410.54|407.94|404.7|402.1|0
1662058500000|2022-09-01 18:55:00|405.17|402.57|406.43|403.83|408.01|405.41|403.6|401|0
1662058800000|2022-09-01 19:00:00|406.27|403.67|406.58|403.98|407.69|405.09|402.66|400.06|0
1662059100000|2022-09-01 19:05:00|406.43|403.83|400.46|397.86|406.43|403.83|399.69|397.09|0
1662059400000|2022-09-01 19:10:00|400.55|397.95|398.72|396.12|402.97|400.37|397.32|394.72|0
1662059700000|2022-09-01 19:15:00|398.88|396.28|402.37|399.77|402.37|399.77|398.29|395.69|0
1662060000000|2022-09-01 19:20:00|402.22|399.62|402.21|399.61|404.58|401.98|400.17|397.57|0
1662060300000|2022-09-01 19:25:00|402.06|399.46|405.53|402.93|405.84|403.24|402.06|399.46|0
1662060600000|2022-09-01 19:30:00|406.32|403.72|406.79|404.19|408.06|405.46|404.58|401.98|0
1662060900000|2022-09-01 19:35:00|406.95|404.35|404.1|401.5|407.43|404.83|402.37|399.77|0
1662061200000|2022-09-01 19:40:00|404.26|401.66|402.84|400.24|405.68|403.08|402.21|399.61|0
1662061500000|2022-09-01 19:45:00|402.99|400.39|405.04|402.44|405.68|403.08|400.95|398.35|0
1662061800000|2022-09-01 19:50:00|403.94|401.34|397.02|394.42|403.94|401.34|397.02|394.42|0
1662062100000|2022-09-01 19:55:00|396.87|394.27|389.72|387.12|396.87|394.27|388.33|385.73|0
1662062400000|2022-09-01 20:00:00|390.65|388.05|391.42|388.82|392.2|389.6|390.65|388.05|0
1662062700000|2022-09-01 20:05:00|391.27|388.67|390.65|388.05|391.58|388.98|390.34|387.74|0
1662063000000|2022-09-01 20:10:00|390.8|388.2|395.55|392.95|395.55|392.95|390.8|388.2|0
1662063300000|2022-09-01 20:15:00|394.09|391.29|392.23|389.43|394.25|391.45|391.92|389.12|0
1662063600000|2022-09-01 20:20:00|392.39|389.59|391.46|388.66|392.69|389.89|391.3|388.5|0
1662063900000|2022-09-01 20:25:00|391.61|388.81|391.14|388.34|392.07|389.27|390.84|388.04|0
1662064200000|2022-09-01 20:30:00|390.99|388.19|391.45|388.65|392.07|389.27|390.99|388.19|0
1662064500000|2022-09-01 20:35:00|391.61|388.81|391.91|389.11|392.22|389.42|391.45|388.65|0
1662064800000|2022-09-01 20:40:00|392.07|389.27|391.6|388.8|392.07|389.27|391.29|388.49|0
1662065100000|2022-09-01 20:45:00|391.76|388.96|391.14|388.34|391.91|389.11|390.83|388.03|0
1662065400000|2022-09-01 20:50:00|390.98|388.18|389.74|386.94|390.98|388.18|389.74|386.94|0
1662065700000|2022-09-01 20:55:00|389.9|387.1|390.9|388.1|391.13|388.33|389.9|387.1|0
1662066000000|2022-09-01 21:00:00|390.8|388|390.99|388.19|391.11|388.31|390.8|388|0
1662066300000|2022-09-01 21:05:00|390.98|388.18|390.57|387.77|391.04|388.24|390.5|387.7|0
1662066600000|2022-09-01 21:10:00|390.54|387.74|390.67|387.87|390.77|387.97|390.27|387.47|0
1662066900000|2022-09-01 21:15:00|390.66|387.86|390.47|387.67|390.67|387.87|390.47|387.67|0
1662067200000|2022-09-01 21:20:00|390.54|387.74|390.27|387.47|390.56|387.76|390.27|387.47|0
1662067500000|2022-09-01 21:25:00|390.23|387.43|390.33|387.53|390.51|387.71|390.23|387.43|0
1662067800000|2022-09-01 21:30:00|390.46|387.66|390.6|387.8|390.78|387.98|390.38|387.58|0
1662068100000|2022-09-01 21:35:00|390.56|387.76|390.58|387.78|390.58|387.78|390.51|387.71|0
1662068400000|2022-09-01 21:40:00|390.55|387.75|390.46|387.66|390.66|387.86|390.42|387.62|0
1662068700000|2022-09-01 21:45:00|390.51|387.71|390.44|387.64|390.53|387.73|390.44|387.64|0
1662069000000|2022-09-01 21:50:00|390.46|387.66|390.28|387.48|390.48|387.68|390.28|387.48|0
1662069300000|2022-09-01 21:55:00|390.45|387.65|390.59|387.79|390.9|388.1|390.37|387.57|0
1662069600000|2022-09-01 22:00:00|390.88|388.08|388.33|385.53|390.88|388.08|387.87|385.07|0
1662069900000|2022-09-01 22:05:00|388.18|385.38|387.56|384.76|388.64|385.84|387.25|384.45|0
1662070200000|2022-09-01 22:10:00|387.71|384.91|387.86|385.06|387.86|385.06|386.94|384.14|0
1662070500000|2022-09-01 22:15:00|388.02|385.22|389.71|386.91|390.1|387.3|388.02|385.22|0
1662070800000|2022-09-01 22:20:00|389.79|386.99|389.25|386.45|390.48|387.68|389.25|386.45|0
1662071100000|2022-09-01 22:25:00|389.09|386.29|388.94|386.14|389.32|386.52|388.78|385.98|0
1662071400000|2022-09-01 22:30:00|389.09|386.29|390.94|388.14|390.94|388.14|389.09|386.29|0
1662071700000|2022-09-01 22:35:00|390.78|387.98|391.09|388.29|391.56|388.76|390.78|387.98|0
1662072000000|2022-09-01 22:40:00|390.94|388.14|391.55|388.75|392.79|389.99|390.94|388.14|0
1662072300000|2022-09-01 22:45:00|391.4|388.6|390.78|387.98|391.86|389.06|390.62|387.82|0
1662072600000|2022-09-01 22:50:00|390.93|388.13|391.08|388.28|391.24|388.44|390.62|387.82|0
1662072900000|2022-09-01 22:55:00|390.93|388.13|391.24|388.44|391.24|388.44|390.77|387.97|0
1662073200000|2022-09-01 23:00:00|391.08|388.28|392.01|389.21|392.32|389.52|391.01|388.21|0
1662073500000|2022-09-01 23:05:00|391.93|389.13|391.85|389.05|392.32|389.52|391.39|388.59|0
1662073800000|2022-09-01 23:10:00|391.78|388.98|391.85|389.05|391.85|389.05|391.39|388.59|0
1662074100000|2022-09-01 23:15:00|392.16|389.36|392.16|389.36|392.47|389.67|391.38|388.58|0
1662074400000|2022-09-01 23:20:00|392.08|389.28|391.69|388.89|392.31|389.51|391.62|388.82|0
1662074700000|2022-09-01 23:25:00|391.62|388.82|391.22|388.42|392|389.2|391.22|388.42|0
1662075000000|2022-09-01 23:30:00|391.38|388.58|392.77|389.97|393.08|390.28|391.07|388.27|0
1662075300000|2022-09-01 23:35:00|392.85|390.05|391.3|388.5|392.85|390.05|390.91|388.11|0
1662075600000|2022-09-01 23:40:00|391.37|388.57|389.83|387.03|391.68|388.88|389.67|386.87|0
1662075900000|2022-09-01 23:45:00|389.98|387.18|390.75|387.95|391.06|388.26|389.83|387.03|0
1662076200000|2022-09-01 23:50:00|390.91|388.11|390.13|387.33|391.52|388.72|389.82|387.02|0
1662076500000|2022-09-01 23:55:00|390.29|387.49|389.9|387.1|390.44|387.64|389.67|386.87|0
1662076800000|2022-09-02 00:00:00|389.82|387.02|391.21|388.41|391.98|389.18|389.82|387.02|0
1662077100000|2022-09-02 00:05:00|391.36|388.56|389.66|386.86|392.14|389.34|389.66|386.86|0
1662077400000|2022-09-02 00:10:00|389.97|387.17|390.74|387.94|390.74|387.94|389.51|386.71|0
1662077700000|2022-09-02 00:15:00|390.98|388.18|392.83|390.03|393.68|390.88|390.98|388.18|0
1662078000000|2022-09-02 00:20:00|392.91|390.11|392.59|389.79|393.68|390.88|391.82|389.02|0
1662078300000|2022-09-02 00:25:00|392.67|389.87|391.2|388.4|392.75|389.95|390.89|388.09|0
1662078600000|2022-09-02 00:30:00|391.13|388.33|392.74|389.94|392.74|389.94|390.89|388.09|0
1662078900000|2022-09-02 00:35:00|392.59|389.79|393.05|390.25|393.05|390.25|392.12|389.32|0
1662079200000|2022-09-02 00:40:00|392.9|390.1|391.5|388.7|392.9|390.1|391.19|388.39|0
1662079500000|2022-09-02 00:45:00|391.35|388.55|392.82|390.02|393.05|390.25|391.35|388.55|0
1662079800000|2022-09-02 00:50:00|392.74|389.94|391.96|389.16|393.51|390.71|391.65|388.85|0
1662080100000|2022-09-02 00:55:00|392.12|389.32|392.11|389.31|392.58|389.78|391.34|388.54|0
1662080400000|2022-09-02 01:00:00|392.42|389.62|391.57|388.77|392.51|389.71|391.03|388.23|0
1662080700000|2022-09-02 01:05:00|391.49|388.69|392.11|389.31|392.27|389.47|391.03|388.23|0
1662081000000|2022-09-02 01:10:00|391.96|389.16|392.96|390.16|393.19|390.39|391.34|388.54|0
1662081300000|2022-09-02 01:15:00|392.88|390.08|392.26|389.46|393.19|390.39|391.33|388.53|0
1662081600000|2022-09-02 01:20:00|392.11|389.31|393.03|390.23|393.19|390.39|391.8|389|0
1662081900000|2022-09-02 01:25:00|393.19|390.39|392.72|389.92|393.5|390.7|392.57|389.77|0
1662082200000|2022-09-02 01:30:00|392.57|389.77|393.5|390.7|393.96|391.16|392.41|389.61|0
1662082500000|2022-09-02 01:35:00|393.42|390.62|393.03|390.23|394.43|391.63|392.25|389.45|0
1662082800000|2022-09-02 01:40:00|393.18|390.38|393.34|390.54|393.34|390.54|391.63|388.83|0
1662083100000|2022-09-02 01:45:00|393.18|390.38|394.11|391.31|394.27|391.47|392.8|390|0
1662083400000|2022-09-02 01:50:00|394.27|391.47|393.02|390.22|394.27|391.47|392.87|390.07|0
1662083700000|2022-09-02 01:55:00|392.87|390.07|392.55|389.75|393.18|390.38|392.55|389.75|0
1662084000000|2022-09-02 02:00:00|392.71|389.91|393.48|390.68|393.79|390.99|392.71|389.91|0
1662084300000|2022-09-02 02:05:00|393.33|390.53|394.26|391.46|394.26|391.46|393.33|390.53|0
1662084600000|2022-09-02 02:10:00|394.1|391.3|395.19|392.39|395.19|392.39|393.95|391.15|0
1662084900000|2022-09-02 02:15:00|395.03|392.23|395.5|392.7|395.96|393.16|394.87|392.07|0
1662085200000|2022-09-02 02:20:00|395.65|392.85|395.81|393.01|396.43|393.63|395.34|392.54|0
1662085500000|2022-09-02 02:25:00|395.96|393.16|396.27|393.47|396.9|394.1|395.8|393|0
1662085800000|2022-09-02 02:30:00|396.43|393.63|395.18|392.38|396.43|393.63|395.02|392.22|0
1662086100000|2022-09-02 02:35:00|395.26|392.46|395.33|392.53|395.65|392.85|395.18|392.38|0
1662086400000|2022-09-02 02:40:00|395.18|392.38|395.49|392.69|395.8|393|395.18|392.38|0
1662086700000|2022-09-02 02:45:00|395.33|392.53|394.24|391.44|395.49|392.69|394.24|391.44|0
1662087000000|2022-09-02 02:50:00|394.09|391.29|394.08|391.28|394.71|391.91|394.08|391.28|0
1662087300000|2022-09-02 02:55:00|394.24|391.44|394.24|391.44|394.55|391.75|393.93|391.13|0
1662087600000|2022-09-02 03:00:00|394.39|391.59|393.46|390.66|394.55|391.75|392.84|390.04|0
1662087900000|2022-09-02 03:05:00|393.3|390.5|392.22|389.42|393.3|390.5|392.22|389.42|0
1662088200000|2022-09-02 03:10:00|392.06|389.26|392.06|389.26|393.15|390.35|392.06|389.26|0
1662088500000|2022-09-02 03:15:00|391.9|389.1|392.83|390.03|392.83|390.03|391.75|388.95|0
1662088800000|2022-09-02 03:20:00|392.76|389.96|392.83|390.03|393.45|390.65|392.37|389.57|0
1662089100000|2022-09-02 03:25:00|392.67|389.87|393.14|390.34|393.6|390.8|392.67|389.87|0
1662089400000|2022-09-02 03:30:00|393.29|390.49|392.83|390.03|393.29|390.49|392.36|389.56|0
1662089700000|2022-09-02 03:35:00|392.98|390.18|392.75|389.95|392.98|390.18|392.36|389.56|0
1662090000000|2022-09-02 03:40:00|392.67|389.87|392.82|390.02|393.13|390.33|392.2|389.4|0
1662090300000|2022-09-02 03:45:00|392.67|389.87|392.82|390.02|392.82|390.02|392.35|389.55|0
1662090600000|2022-09-02 03:50:00|392.66|389.86|392.51|389.71|393.13|390.33|392.51|389.71|0
1662090900000|2022-09-02 03:55:00|392.66|389.86|392.81|390.01|392.97|390.17|392.35|389.55|0
1662091200000|2022-09-02 04:00:00|392.66|389.86|392.19|389.39|392.81|390.01|392.04|389.24|0
1662091500000|2022-09-02 04:05:00|392.27|389.47|392.5|389.7|392.66|389.86|392.19|389.39|0
1662091800000|2022-09-02 04:10:00|392.43|389.63|392.42|389.62|392.81|390.01|392.19|389.39|0
1662092100000|2022-09-02 04:15:00|392.34|389.54|389.87|387.07|392.34|389.54|389.87|387.07|0
1662092400000|2022-09-02 04:20:00|390.02|387.22|389.87|387.07|390.49|387.69|389.56|386.76|0
1662092700000|2022-09-02 04:25:00|390.02|387.22|389.56|386.76|390.17|387.37|389.4|386.6|0
1662093000000|2022-09-02 04:30:00|389.48|386.68|389.79|386.99|390.17|387.37|389.4|386.6|0
1662093300000|2022-09-02 04:35:00|389.86|387.06|390.01|387.21|390.01|387.21|389.24|386.44|0
1662093600000|2022-09-02 04:40:00|389.94|387.14|390.78|387.98|390.94|388.14|389.94|387.14|0
1662093900000|2022-09-02 04:45:00|390.94|388.14|391.56|388.76|391.71|388.91|390.86|388.06|0
1662094200000|2022-09-02 04:50:00|391.48|388.68|390.78|387.98|392.17|389.37|390.78|387.98|0
1662094500000|2022-09-02 04:55:00|390.63|387.83|389.54|386.74|390.78|387.98|389.54|386.74|0
1662094800000|2022-09-02 05:00:00|389.39|386.59|389.7|386.9|390.31|387.51|389.08|386.28|0
1662095100000|2022-09-02 05:05:00|389.85|387.05|391.08|388.28|391.08|388.28|389.78|386.98|0
1662095400000|2022-09-02 05:10:00|390.93|388.13|390.54|387.74|391.39|388.59|390.54|387.74|0
1662095700000|2022-09-02 05:15:00|390.62|387.82|391.85|389.05|392.09|389.29|390.31|387.51|0
1662096000000|2022-09-02 05:20:00|391.78|388.98|392.62|389.82|392.62|389.82|391.54|388.74|0
1662096300000|2022-09-02 05:25:00|392.78|389.98|393.09|390.29|393.4|390.6|392.55|389.75|0
1662096600000|2022-09-02 05:30:00|393.4|390.6|393.79|390.99|393.86|391.06|393.09|390.29|0
1662096900000|2022-09-02 05:35:00|393.86|391.06|395.18|392.38|395.26|392.46|393.86|391.06|0
1662097200000|2022-09-02 05:40:00|395.26|392.46|395.41|392.61|395.41|392.61|394.79|391.99|0
1662097500000|2022-09-02 05:45:00|395.57|392.77|395.57|392.77|396.19|393.39|395.34|392.54|0
1662097800000|2022-09-02 05:50:00|395.72|392.92|394.47|391.67|395.72|392.92|394.16|391.36|0
1662098100000|2022-09-02 05:55:00|394.63|391.83|394.94|392.14|396.34|393.54|394.47|391.67|0
1662098400000|2022-09-02 06:00:00|395.09|392.29|397.59|394.79|398.37|395.57|394.94|392.14|0
1662098700000|2022-09-02 06:05:00|397.43|394.63|396.96|394.16|398.52|395.72|396.18|393.38|0
1662099000000|2022-09-02 06:10:00|397.12|394.32|395.56|392.76|397.12|394.32|395.4|392.6|0
1662099300000|2022-09-02 06:15:00|395.64|392.84|395.55|392.75|396.8|394|395.09|392.29|0
1662099600000|2022-09-02 06:20:00|395.48|392.68|393.84|391.04|395.71|392.91|393.84|391.04|0
1662099900000|2022-09-02 06:25:00|394|391.2|392.44|389.64|394|391.2|392.44|389.64|0
1662100200000|2022-09-02 06:30:00|392.6|389.8|390.74|387.94|392.91|390.11|390.74|387.94|0
1662100500000|2022-09-02 06:35:00|390.58|387.78|389.81|387.01|390.89|388.09|389.5|386.7|0
1662100800000|2022-09-02 06:40:00|389.96|387.16|390.12|387.32|391.2|388.4|389.96|387.16|0
1662101100000|2022-09-02 06:45:00|390.27|387.47|389.04|386.24|390.27|387.47|388.88|386.08|0
1662101400000|2022-09-02 06:50:00|389.19|386.39|388.11|385.31|389.5|386.7|388.11|385.31|0
1662101700000|2022-09-02 06:55:00|387.96|385.16|388.11|385.31|389.34|386.54|387.95|385.15|0
1662102000000|2022-09-02 07:00:00|388.26|385.46|392.35|389.55|392.66|389.86|388.03|385.23|0
1662102300000|2022-09-02 07:05:00|392.02|389.42|394.19|391.59|394.19|391.59|390.78|388.18|0
1662102600000|2022-09-02 07:10:00|393.96|391.36|394.34|391.74|394.34|391.74|391.86|389.26|0
1662102900000|2022-09-02 07:15:00|394.19|391.59|396.21|393.61|396.83|394.23|393.88|391.28|0
1662103200000|2022-09-02 07:20:00|396.44|393.84|394.65|392.05|396.44|393.84|393.56|390.96|0
1662103500000|2022-09-02 07:25:00|394.8|392.2|392.94|390.34|394.96|392.36|392.94|390.34|0
1662103800000|2022-09-02 07:30:00|392.86|390.26|394.88|392.28|394.88|392.28|391.93|389.33|0
1662104100000|2022-09-02 07:35:00|395.58|392.98|394.95|392.35|396.05|393.45|394.64|392.04|0
1662104400000|2022-09-02 07:40:00|394.8|392.2|393.86|391.26|395.11|392.51|393.4|390.8|0
1662104700000|2022-09-02 07:45:00|393.55|390.95|394.17|391.57|395.57|392.97|393.17|390.57|0
1662105000000|2022-09-02 07:50:00|393.86|391.26|394.01|391.41|394.79|392.19|393.4|390.8|0
1662105300000|2022-09-02 07:55:00|393.86|391.26|394.79|392.19|395.1|392.5|393.39|390.79|0
1662105600000|2022-09-02 08:00:00|394.95|392.35|391.68|389.08|395.03|392.43|391.53|388.93|0
1662105900000|2022-09-02 08:05:00|391.84|389.24|390.75|388.15|392.3|389.7|390.6|388|0
1662106200000|2022-09-02 08:10:00|390.6|388|391.06|388.46|391.37|388.77|390.29|387.69|0
1662106500000|2022-09-02 08:15:00|390.91|388.31|390.13|387.53|391.37|388.77|389.36|386.76|0
1662106800000|2022-09-02 08:20:00|389.98|387.38|390.28|387.68|390.28|387.68|388.13|385.53|0
1662107100000|2022-09-02 08:25:00|390.13|387.53|389.05|386.45|390.28|387.68|388.59|385.99|0
1662107400000|2022-09-02 08:30:00|388.89|386.29|389.66|387.06|390.21|387.61|387.97|385.37|0
1662107700000|2022-09-02 08:35:00|389.59|386.99|388.12|385.52|389.82|387.22|387.97|385.37|0
1662108000000|2022-09-02 08:40:00|388.2|385.6|388.12|385.52|388.43|385.83|387.66|385.06|0
1662108300000|2022-09-02 08:45:00|387.96|385.36|387.19|384.59|389.2|386.6|387.19|384.59|0
1662108600000|2022-09-02 08:50:00|387.04|384.44|387.34|384.74|387.5|384.9|386.42|383.82|0
1662108900000|2022-09-02 08:55:00|387.5|384.9|387.19|384.59|388.73|386.13|387.04|384.44|0
1662109200000|2022-09-02 09:00:00|387.5|384.9|389.19|386.59|389.19|386.59|387.5|384.9|0
1662109500000|2022-09-02 09:05:00|389.34|386.74|389.42|386.82|389.65|387.05|388.42|385.82|0
1662109800000|2022-09-02 09:10:00|389.49|386.89|389.18|386.58|389.49|386.89|388.26|385.66|0
1662110100000|2022-09-02 09:15:00|389.03|386.43|389.64|387.04|389.64|387.04|388.87|386.27|0
1662110400000|2022-09-02 09:20:00|389.49|386.89|390.57|387.97|390.57|387.97|389.49|386.89|0
1662110700000|2022-09-02 09:25:00|390.26|387.66|389.33|386.73|390.26|387.66|388.72|386.12|0
1662111000000|2022-09-02 09:30:00|389.18|386.58|390.72|388.12|390.87|388.27|388.87|386.27|0
1662111300000|2022-09-02 09:35:00|390.87|388.27|390.72|388.12|391.34|388.74|390.56|387.96|0
1662111600000|2022-09-02 09:40:00|390.56|387.96|391.18|388.58|391.18|388.58|389.94|387.34|0
1662111900000|2022-09-02 09:45:00|391.02|388.42|390.48|387.88|391.18|388.58|389.63|387.03|0
1662112200000|2022-09-02 09:50:00|390.4|387.8|389.17|386.57|390.4|387.8|389.01|386.41|0
1662112500000|2022-09-02 09:55:00|389.32|386.72|388.55|385.95|389.63|387.03|388.55|385.95|0
1662112800000|2022-09-02 10:00:00|388.63|386.03|388.08|385.48|388.86|386.26|387.78|385.18|0
1662113100000|2022-09-02 10:05:00|387.93|385.33|390.24|387.64|390.48|387.88|387.93|385.33|0
1662113400000|2022-09-02 10:10:00|390.4|387.8|389.93|387.33|391.01|388.41|389.47|386.87|0
1662113700000|2022-09-02 10:15:00|390.08|387.48|391.24|388.64|391.24|388.64|389.77|387.17|0
1662114000000|2022-09-02 10:20:00|391.16|388.56|392.4|389.8|392.56|389.96|390.85|388.25|0
1662114300000|2022-09-02 10:25:00|392.25|389.65|393.33|390.73|393.33|390.73|392.09|389.49|0
1662114600000|2022-09-02 10:30:00|393.48|390.88|394.26|391.66|395.35|392.75|393.33|390.73|0
1662114900000|2022-09-02 10:35:00|394.34|391.74|392.86|390.26|394.5|391.9|392.86|390.26|0
1662115200000|2022-09-02 10:40:00|392.7|390.1|393.17|390.57|393.32|390.72|391.77|389.17|0
1662115500000|2022-09-02 10:45:00|393.09|390.49|392.86|390.26|394.56|391.96|392.7|390.1|0
1662115800000|2022-09-02 10:50:00|393.09|390.49|393.01|390.41|394.1|391.5|392.54|389.94|0
1662116100000|2022-09-02 10:55:00|392.85|390.25|391.77|389.17|393.24|390.64|391.38|388.78|0
1662116400000|2022-09-02 11:00:00|391.69|389.09|392.38|389.78|392.54|389.94|390.68|388.08|0
1662116700000|2022-09-02 11:05:00|392.46|389.86|392.38|389.78|393.47|390.87|391.45|388.85|0
1662117000000|2022-09-02 11:10:00|392.23|389.63|393.93|391.33|395.02|392.42|391.92|389.32|0
1662117300000|2022-09-02 11:15:00|393.78|391.18|392.84|390.24|393.78|391.18|392.38|389.78|0
1662117600000|2022-09-02 11:20:00|392.92|390.32|394.86|392.26|394.86|392.26|392.92|390.32|0
1662117900000|2022-09-02 11:25:00|394.71|392.11|394.24|391.64|394.86|392.26|393.15|390.55|0
1662118200000|2022-09-02 11:30:00|393.61|391.01|393.23|390.63|394.55|391.95|393.15|390.55|0
1662118500000|2022-09-02 11:35:00|393.3|390.7|390.67|388.07|393.46|390.86|390.67|388.07|0
1662118800000|2022-09-02 11:40:00|390.82|388.22|390.05|387.45|391.13|388.53|389.58|386.98|0
1662119100000|2022-09-02 11:45:00|389.97|387.37|388.96|386.36|390.97|388.37|388.96|386.36|0
1662119400000|2022-09-02 11:50:00|389.58|386.98|389.43|386.83|389.73|387.13|388.65|386.05|0
1662119700000|2022-09-02 11:55:00|389.27|386.67|390.04|387.44|390.51|387.91|389.27|386.67|0
1662120000000|2022-09-02 12:00:00|390.2|387.6|389.88|387.28|390.2|387.6|389.27|386.67|0
1662120300000|2022-09-02 12:05:00|390.04|387.44|389.42|386.82|390.04|387.44|388.49|385.89|0
1662120600000|2022-09-02 12:10:00|389.26|386.66|390.96|388.36|390.96|388.36|389.11|386.51|0
1662120900000|2022-09-02 12:15:00|390.81|388.21|390.5|387.9|391.27|388.67|390.19|387.59|0
1662121200000|2022-09-02 12:20:00|390.34|387.74|386.34|383.74|390.34|387.74|386.34|383.74|0
1662121500000|2022-09-02 12:25:00|386.49|383.89|387.33|384.73|388.95|386.35|386.03|383.43|0
1662121800000|2022-09-02 12:30:00|387.49|384.89|372.7|370.1|388.26|385.66|370.44|367.84|0
1662122100000|2022-09-02 12:35:00|371.79|369.19|368.84|366.24|373.61|371.01|366.37|363.77|0
1662122400000|2022-09-02 12:40:00|368.99|366.39|376.72|374.12|376.72|374.12|367.49|364.89|0
1662122700000|2022-09-02 12:45:00|376.87|374.27|375.8|373.2|381.16|378.56|375.5|372.9|0
1662123000000|2022-09-02 12:50:00|375.65|373.05|371.7|369.1|375.65|373.05|371.7|369.1|0
1662123300000|2022-09-02 12:55:00|371.85|369.25|371.78|369.18|372.96|370.36|370.19|367.59|0
1662123600000|2022-09-02 13:00:00|371.93|369.33|370.42|367.82|374.04|371.44|370.27|367.67|0
1662123900000|2022-09-02 13:05:00|370.27|367.67|366.98|364.38|371.17|368.57|366.68|364.08|0
1662124200000|2022-09-02 13:10:00|367.13|364.53|369.11|366.51|369.11|366.51|366.39|363.79|0
1662124500000|2022-09-02 13:15:00|368.96|366.36|365.37|362.77|369.11|366.51|365.22|362.62|0
1662124800000|2022-09-02 13:20:00|365.52|362.92|365.67|363.07|365.82|363.22|363.74|361.14|0
1662125100000|2022-09-02 13:25:00|365.45|362.85|365.22|362.62|366.26|363.66|364.63|362.03|0
1662125400000|2022-09-02 13:30:00|365.15|362.55|375.73|373.13|376.03|373.43|364.77|362.17|0
1662125700000|2022-09-02 13:35:00|376.03|373.43|372.39|369.79|376.64|374.04|371.64|369.04|0
1662126000000|2022-09-02 13:40:00|372.24|369.64|377.86|375.26|380.3|377.7|372.24|369.64|0
1662126300000|2022-09-02 13:45:00|376.79|374.19|376.55|373.95|379.44|376.84|374.58|371.98|0
1662126600000|2022-09-02 13:50:00|376.4|373.8|376.1|373.5|377.92|375.32|371.87|369.27|0
1662126900000|2022-09-02 13:55:00|375.64|373.04|378.68|376.08|378.91|376.31|373.37|370.77|0
1662127200000|2022-09-02 14:00:00|378|375.4|382.6|380|384.65|382.05|377|374.4|0
1662127500000|2022-09-02 14:05:00|382.44|379.84|379.63|377.03|383.21|380.61|378.41|375.81|0
1662127800000|2022-09-02 14:10:00|379.17|376.57|371.28|368.68|379.33|376.73|369.93|367.33|0
1662128100000|2022-09-02 14:15:00|371.44|368.84|369.78|367.18|371.44|368.84|367.68|365.08|0
1662128400000|2022-09-02 14:20:00|369.63|367.03|367.38|364.78|371.28|368.68|364.98|362.38|0
1662128700000|2022-09-02 14:25:00|367.53|364.93|362.73|360.13|367.53|364.93|362.73|360.13|0
1662129000000|2022-09-02 14:30:00|363.03|360.43|359.9|357.3|363.03|360.43|358.72|356.12|0
1662129300000|2022-09-02 14:35:00|359.75|357.15|357.68|355.08|359.75|357.15|356.79|354.19|0
1662129600000|2022-09-02 14:40:00|357.23|354.63|357.38|354.78|358.42|355.82|355.46|352.86|0
1662129900000|2022-09-02 14:45:00|357.23|354.63|359.15|356.55|359.6|357|356.94|354.34|0
1662130200000|2022-09-02 14:50:00|359.01|356.41|363.21|360.61|363.21|360.61|356.25|353.65|0
1662130500000|2022-09-02 14:55:00|363.51|360.91|363.36|360.76|366.49|363.89|361.72|359.12|0
1662130800000|2022-09-02 15:00:00|362.76|360.16|359.05|356.45|364.4|361.8|359.05|356.45|0
1662131100000|2022-09-02 15:05:00|358.91|356.31|361.86|359.26|362.91|360.31|358.17|355.57|0
1662131400000|2022-09-02 15:10:00|362.46|359.86|360.08|357.48|363.35|360.75|359.79|357.19|0
1662131700000|2022-09-02 15:15:00|360.23|357.63|359.64|357.04|362.75|360.15|359.49|356.89|0
1662132000000|2022-09-02 15:20:00|359.93|357.33|359.64|357.04|360.67|358.07|358.9|356.3|0
1662132300000|2022-09-02 15:25:00|359.49|356.89|360.37|357.77|361.86|359.26|359.49|356.89|0
1662132600000|2022-09-02 15:30:00|360.08|357.48|360.08|357.48|361.11|358.51|357.71|355.11|0
1662132900000|2022-09-02 15:35:00|360.22|357.62|359.04|356.44|361.26|358.66|358.6|356|0
1662133200000|2022-09-02 15:40:00|358.89|356.29|362.59|359.99|364.98|362.38|358.89|356.29|0
1662133500000|2022-09-02 15:45:00|362.44|359.84|359.33|356.73|362.74|360.14|358.44|355.84|0
1662133800000|2022-09-02 15:50:00|359.18|356.58|358.15|355.55|359.48|356.88|357.71|355.11|0
1662134100000|2022-09-02 15:55:00|358.44|355.84|358.74|356.14|359.62|357.02|357.26|354.66|0
1662134400000|2022-09-02 16:00:00|358.29|355.69|359.47|356.87|360.66|358.06|357.26|354.66|0
1662134700000|2022-09-02 16:05:00|359.62|357.02|360.8|358.2|361.54|358.94|359.18|356.58|0
1662135000000|2022-09-02 16:10:00|360.95|358.35|362.43|359.83|363.03|360.43|360.65|358.05|0
1662135300000|2022-09-02 16:15:00|362.88|360.28|366.46|363.86|366.46|363.86|362.73|360.13|0
1662135600000|2022-09-02 16:20:00|366.61|364.01|371.87|369.27|374.44|371.84|365.56|362.96|0
1662135900000|2022-09-02 16:25:00|372.32|369.72|374.14|371.54|374.59|371.99|371.41|368.81|0
1662136200000|2022-09-02 16:30:00|374.44|371.84|378.57|375.45|380.86|377.74|374.09|370.97|0
1662136500000|2022-09-02 16:35:00|378.72|375.6|382.82|379.7|385.58|382.46|378.26|375.14|0
1662136800000|2022-09-02 16:40:00|382.87|379.75|386.7|383.58|387.17|384.05|382.1|378.98|0
1662137100000|2022-09-02 16:45:00|387.01|383.89|389.02|385.38|389.95|386.36|385.58|381.94|0
1662137400000|2022-09-02 16:50:00|389.18|385.54|390.16|386.52|394.13|390.49|388.95|385.31|0
1662137700000|2022-09-02 16:55:00|390.31|386.67|390.62|386.98|392.78|389.14|388.31|384.67|0
1662138000000|2022-09-02 17:00:00|391.08|387.44|399.43|395.79|402.39|398.75|391.08|387.44|0
1662138300000|2022-09-02 17:05:00|399.27|395.63|400.96|397.32|402.6|398.96|397.44|393.8|0
1662138600000|2022-09-02 17:10:00|401.19|397.55|398.2|394.56|402.6|398.96|398.2|394.56|0
1662138900000|2022-09-02 17:15:00|397.89|394.25|396.32|392.68|401.65|398.01|394.61|390.97|0
1662139200000|2022-09-02 17:20:00|396.95|393.31|409.06|405.42|409.06|405.42|396.95|393.31|0
1662139500000|2022-09-02 17:25:00|408.75|405.11|409.9|406.26|411.76|408.12|408.75|405.11|0
1662139800000|2022-09-02 17:30:00|410.7|407.06|410.38|406.74|411.98|408.34|408.16|404.52|0
1662140100000|2022-09-02 17:35:00|410.54|406.9|409.03|405.39|412.45|408.81|406.88|403.24|0
1662140400000|2022-09-02 17:40:00|409.51|405.87|406.33|402.69|410.31|406.67|405.7|402.06|0
1662140700000|2022-09-02 17:45:00|406.81|403.17|413.74|410.1|413.74|410.1|404.12|400.48|0
1662141000000|2022-09-02 17:50:00|413.98|410.34|415.11|411.47|420.39|416.75|413.34|409.7|0
1662141300000|2022-09-02 17:55:00|415.75|412.11|417.68|414.04|418.49|414.85|415.75|412.11|0
1662141600000|2022-09-02 18:00:00|418|414.36|413.7|410.06|418|414.36|413.54|409.9|0
1662141900000|2022-09-02 18:05:00|413.86|410.22|412.1|408.46|417.24|413.6|411.46|407.82|0
1662142200000|2022-09-02 18:10:00|411.94|408.3|413.76|410.64|414.66|411.12|410.66|407.02|0
1662142500000|2022-09-02 18:15:00|413.92|410.8|413.6|410.48|415.36|412.24|411.67|408.55|0
1662142800000|2022-09-02 18:20:00|413.43|410.31|413.11|409.99|414.88|411.76|411.83|408.71|0
1662143100000|2022-09-02 18:25:00|413.27|410.15|408.32|405.2|413.27|410.15|407.04|403.92|0
1662143400000|2022-09-02 18:30:00|407.84|404.72|411.42|408.3|412.38|409.26|407.84|404.72|0
1662143700000|2022-09-02 18:35:00|411.26|408.14|406.66|403.54|411.74|408.62|405.54|402.42|0
1662144000000|2022-09-02 18:40:00|406.5|403.38|405.54|402.42|408.97|405.85|405.22|402.1|0
1662144300000|2022-09-02 18:45:00|405.86|402.74|408.72|405.6|409.36|406.24|405.38|402.26|0
1662144600000|2022-09-02 18:50:00|408.56|405.44|410.32|407.2|410.48|407.36|408.09|404.97|0
1662144900000|2022-09-02 18:55:00|410.64|407.52|414.01|410.89|414.82|411.7|410.64|407.52|0
1662145200000|2022-09-02 19:00:00|414.65|411.53|408.24|405.12|414.65|411.53|406.81|403.69|0
1662145500000|2022-09-02 19:05:00|408.72|405.6|408.4|405.28|409.52|406.4|405.06|401.94|0
1662145800000|2022-09-02 19:10:00|408.88|405.76|408.58|405.46|410.19|407.07|406.35|403.23|0
1662146100000|2022-09-02 19:15:00|408.74|405.62|410.1|406.98|411.86|408.74|406.19|403.07|0
1662146400000|2022-09-02 19:20:00|410.42|407.3|417|413.88|418.29|415.17|407.23|404.11|0
1662146700000|2022-09-02 19:25:00|416.68|413.56|414.6|411.48|418.22|415.1|413.47|410.35|0
1662147000000|2022-09-02 19:30:00|414.92|411.8|421.22|418.1|421.22|418.1|414.92|411.8|0
1662147300000|2022-09-02 19:35:00|421.38|418.26|427.24|423.6|430.5|426.86|421.38|418.26|0
1662147600000|2022-09-02 19:40:00|427.07|423.43|430.67|427.03|430.67|427.03|427.07|423.43|0
1662147900000|2022-09-02 19:45:00|430.26|426.62|424.2|420.56|430.34|426.7|424.2|420.56|0
1662148200000|2022-09-02 19:50:00|423.47|419.83|419.49|415.85|423.71|420.07|419.49|415.85|0
1662148500000|2022-09-02 19:55:00|418.84|415.2|416.04|412.4|422.04|418.4|415.94|412.3|0
1662148800000|2022-09-02 20:00:00|416.2|412.56|413.78|410.14|417.17|413.53|413.78|410.14|0
1662149100000|2022-09-02 20:05:00|414.43|410.79|414.26|410.62|414.43|410.79|413.14|409.5|0
1662149400000|2022-09-02 20:10:00|414.1|410.46|413.23|410.63|415.56|412.96|412.46|409.66|0
1662424200000|2022-09-06 00:30:00|398.56|395.96|396.26|393.66|398.8|396.2|395.63|393.03|0
1662424500000|2022-09-06 00:35:00|396.42|393.82|397.36|394.76|397.52|394.92|395.94|393.34|0
1662424800000|2022-09-06 00:40:00|397.21|394.61|395.94|393.34|397.36|394.76|395.94|393.34|0
1662425100000|2022-09-06 00:45:00|396.1|393.5|394.99|392.39|396.57|393.97|394.67|392.07|0
1662425400000|2022-09-06 00:50:00|394.83|392.23|394.99|392.39|395.94|393.34|394.83|392.23|0
1662425700000|2022-09-06 00:55:00|394.83|392.23|394.35|391.75|394.83|392.23|392.78|390.18|0
1662426000000|2022-09-06 01:00:00|394.28|391.68|393.72|391.12|394.98|392.38|393.41|390.81|0
1662426300000|2022-09-06 01:05:00|393.25|390.65|393.72|391.12|393.88|391.28|392.78|390.18|0
1662426600000|2022-09-06 01:10:00|393.88|391.28|394.66|392.06|395.14|392.54|393.72|391.12|0
1662426900000|2022-09-06 01:15:00|394.82|392.22|394.98|392.38|395.14|392.54|394.19|391.59|0
1662427200000|2022-09-06 01:20:00|394.9|392.3|395.29|392.69|395.45|392.85|394.34|391.74|0
1662427500000|2022-09-06 01:25:00|395.45|392.85|396.08|393.48|396.4|393.8|395.45|392.85|0
1662427800000|2022-09-06 01:30:00|395.92|393.32|396.79|394.19|397.03|394.43|395.45|392.85|0
1662428100000|2022-09-06 01:35:00|396.55|393.95|397.02|394.42|397.02|394.42|395.92|393.32|0
1662428400000|2022-09-06 01:40:00|396.86|394.26|397.81|395.21|397.97|395.37|396.86|394.26|0
1662428700000|2022-09-06 01:45:00|397.97|395.37|399.24|396.64|399.56|396.96|397.81|395.21|0
1662429000000|2022-09-06 01:50:00|399.08|396.48|399.71|397.11|400.03|397.43|398.76|396.16|0
1662429300000|2022-09-06 01:55:00|400.03|397.43|400.51|397.91|400.67|398.07|399.87|397.27|0
1662429600000|2022-09-06 02:00:00|400.35|397.75|400.03|397.43|400.67|398.07|399.23|396.63|0
1662429900000|2022-09-06 02:05:00|399.87|397.27|403.06|400.46|403.06|400.46|399.87|397.27|0
1662430200000|2022-09-06 02:10:00|402.9|400.3|401.3|398.7|403.06|400.46|401.3|398.7|0
1662430500000|2022-09-06 02:15:00|401.22|398.62|401.3|398.7|402.09|399.49|400.66|398.06|0
1662430800000|2022-09-06 02:20:00|401.46|398.86|401.77|399.17|402.57|399.97|401.14|398.54|0
1662431100000|2022-09-06 02:25:00|401.93|399.33|401.45|398.85|401.93|399.33|400.66|398.06|0
1662431400000|2022-09-06 02:30:00|401.61|399.01|401.93|399.33|403.05|400.45|401.22|398.62|0
1662431700000|2022-09-06 02:35:00|401.77|399.17|400.17|397.57|401.77|399.17|399.86|397.26|0
1662432000000|2022-09-06 02:40:00|399.7|397.1|399.22|396.62|400.33|397.73|398.74|396.14|0
1662432300000|2022-09-06 02:45:00|399.38|396.78|399.85|397.25|400.17|397.57|399.22|396.62|0
1662432600000|2022-09-06 02:50:00|399.77|397.17|398.74|396.14|400.09|397.49|398.74|396.14|0
1662432900000|2022-09-06 02:55:00|398.9|396.3|399.21|396.61|399.53|396.93|398.74|396.14|0
1662433200000|2022-09-06 03:00:00|399.05|396.45|400.64|398.04|400.88|398.28|399.05|396.45|0
1662433500000|2022-09-06 03:05:00|400.8|398.2|400.96|398.36|401.28|398.68|400.32|397.72|0
1662433800000|2022-09-06 03:10:00|401.12|398.52|402.07|399.47|402.15|399.55|400.48|397.88|0
1662434100000|2022-09-06 03:15:00|402.23|399.63|401.59|398.99|402.39|399.79|401.43|398.83|0
1662434400000|2022-09-06 03:20:00|401.43|398.83|401.59|398.99|401.75|399.15|400.79|398.19|0
1662434700000|2022-09-06 03:25:00|401.51|398.91|400.63|398.03|401.51|398.91|400.31|397.71|0
1662435000000|2022-09-06 03:30:00|400.79|398.19|401.43|398.83|401.43|398.83|400.63|398.03|0
1662435300000|2022-09-06 03:35:00|401.35|398.75|401.1|398.5|401.58|398.98|400.95|398.35|0
1662435600000|2022-09-06 03:40:00|401.26|398.66|402.86|400.26|402.86|400.26|401.26|398.66|0
1662435900000|2022-09-06 03:45:00|403.34|400.74|404.14|401.54|404.22|401.62|402.14|399.54|0
1662436200000|2022-09-06 03:50:00|404.3|401.7|404.13|401.53|404.78|402.18|403.82|401.22|0
1662436500000|2022-09-06 03:55:00|403.97|401.37|403.49|400.89|404.29|401.69|403.33|400.73|0
1662436800000|2022-09-06 04:00:00|403.65|401.05|403.17|400.57|403.65|401.05|402.85|400.25|0
1662437100000|2022-09-06 04:05:00|403.01|400.41|403.01|400.41|403.17|400.57|402.69|400.09|0
1662437400000|2022-09-06 04:10:00|403.17|400.57|403.11|400.31|403.43|400.73|402.95|400.15|0
1662437700000|2022-09-06 04:15:00|403.27|400.47|403.58|400.78|403.75|400.95|402.95|400.15|0
1662438000000|2022-09-06 04:20:00|403.74|400.94|402.3|399.5|403.74|400.94|401.98|399.18|0
1662438300000|2022-09-06 04:25:00|402.23|399.43|401.82|399.02|402.62|399.82|401.66|398.86|0
1662438600000|2022-09-06 04:30:00|401.66|398.86|402.46|399.66|402.7|399.9|401.66|398.86|0
1662438900000|2022-09-06 04:35:00|402.62|399.82|402.3|399.5|402.62|399.82|401.9|399.1|0
1662439200000|2022-09-06 04:40:00|402.22|399.42|402.61|399.81|402.61|399.81|401.82|399.02|0
1662439500000|2022-09-06 04:45:00|402.77|399.97|403.57|400.77|403.81|401.01|402.29|399.49|0
1662439800000|2022-09-06 04:50:00|403.41|400.61|403.33|400.53|403.89|401.09|402.93|400.13|0
1662440100000|2022-09-06 04:55:00|403.25|400.45|404.85|402.05|405.33|402.53|403.09|400.29|0
1662440400000|2022-09-06 05:00:00|405.01|402.21|405.97|403.17|405.97|403.17|404.53|401.73|0
1662440700000|2022-09-06 05:05:00|405.81|403.01|405.65|402.85|405.97|403.17|405.17|402.37|0
1662441000000|2022-09-06 05:10:00|405.57|402.77|405.32|402.52|406.37|403.57|405.16|402.36|0
1662441300000|2022-09-06 05:15:00|405.16|402.36|405.48|402.68|405.8|403|405|402.2|0
1662441600000|2022-09-06 05:20:00|405.64|402.84|404.52|401.72|406.12|403.32|404.36|401.56|0
1662441900000|2022-09-06 05:25:00|404.36|401.56|405.08|402.28|405.48|402.68|404.36|401.56|0
1662442200000|2022-09-06 05:30:00|405|402.2|405.64|402.84|406.12|403.32|405|402.2|0
1662442500000|2022-09-06 05:35:00|405.56|402.76|403.23|400.43|405.56|402.76|403.07|400.27|0
1662442800000|2022-09-06 05:40:00|403.39|400.59|403.55|400.75|404.03|401.23|403.23|400.43|0
1662443100000|2022-09-06 05:45:00|403.71|400.91|403.15|400.35|403.87|401.07|402.75|399.95|0
1662443400000|2022-09-06 05:50:00|403.23|400.43|403.63|400.83|403.87|401.07|402.59|399.79|0
1662443700000|2022-09-06 05:55:00|403.71|400.91|405.14|402.34|405.14|402.34|403.22|400.42|0
1662444000000|2022-09-06 06:00:00|405.31|402.51|405.14|402.34|406.59|403.79|403.54|400.74|0
1662444300000|2022-09-06 06:05:00|404.98|402.18|404.82|402.02|405.78|402.98|404.34|401.54|0
1662444600000|2022-09-06 06:10:00|404.66|401.86|403.22|400.42|405.78|402.98|403.06|400.26|0
1662444900000|2022-09-06 06:15:00|403.06|400.26|403.86|401.06|404.66|401.86|402.9|400.1|0
1662445200000|2022-09-06 06:20:00|403.7|400.9|402.18|399.38|404.33|401.53|401.78|398.98|0
1662445500000|2022-09-06 06:25:00|402.09|399.29|401.3|398.5|402.25|399.45|400.98|398.18|0
1662445800000|2022-09-06 06:30:00|401.14|398.34|400.18|397.38|401.45|398.65|399.38|396.58|0
1662446100000|2022-09-06 06:35:00|400.02|397.22|400.97|398.17|401.29|398.49|399.22|396.42|0
1662446400000|2022-09-06 06:40:00|400.81|398.01|401.99|399.19|402.31|399.51|400.18|397.38|0
1662446700000|2022-09-06 06:45:00|401.91|399.11|402.46|399.66|402.87|400.07|401.67|398.87|0
1662447000000|2022-09-06 06:50:00|402.62|399.82|403.26|400.46|403.58|400.78|402.46|399.66|0
1662447300000|2022-09-06 06:55:00|402.94|400.14|401.66|398.86|403.26|400.46|401.66|398.86|0
1662447600000|2022-09-06 07:00:00|402.46|399.66|399.44|396.64|403.1|400.3|398.33|395.53|0
1662447900000|2022-09-06 07:05:00|399.02|396.42|397.91|395.31|399.58|396.98|396.8|394.2|0
1662448200000|2022-09-06 07:10:00|397.75|395.15|395.54|392.94|398.07|395.47|394.59|391.99|0
1662448500000|2022-09-06 07:15:00|395.7|393.1|396.03|393.43|396.19|393.59|392.24|389.64|0
1662448800000|2022-09-06 07:20:00|395.8|393.2|392.72|390.12|395.87|393.27|391.78|389.18|0
1662449100000|2022-09-06 07:25:00|392.56|389.96|391.62|389.02|393.74|391.14|391.15|388.55|0
1662449400000|2022-09-06 07:30:00|391.46|388.86|394.13|391.53|394.13|391.53|391.46|388.86|0
1662449700000|2022-09-06 07:35:00|393.82|391.22|395.16|392.56|395.39|392.79|393.19|390.59|0
1662450000000|2022-09-06 07:40:00|395.23|392.63|395.7|393.1|395.86|393.26|393.5|390.9|0
1662450300000|2022-09-06 07:45:00|395.86|393.26|396.49|393.89|396.81|394.21|395.39|392.79|0
1662450600000|2022-09-06 07:50:00|396.57|393.97|397.44|394.84|397.91|395.31|395.86|393.26|0
1662450900000|2022-09-06 07:55:00|397.75|395.15|396.96|394.36|397.91|395.31|396.49|393.89|0
1662451200000|2022-09-06 08:00:00|396.8|394.2|398.07|395.47|398.7|396.1|396.64|394.04|0
1662451500000|2022-09-06 08:05:00|398.23|395.63|401.24|398.64|401.56|398.96|397.75|395.15|0
1662451800000|2022-09-06 08:10:00|401.4|398.8|402.04|399.44|403.31|400.71|401.08|398.48|0
1662452100000|2022-09-06 08:15:00|401.88|399.28|401.85|399.25|403.76|401.16|401.5|398.9|0
1662452400000|2022-09-06 08:20:00|402.01|399.41|403.44|400.84|403.6|401|401.05|398.45|0
1662452700000|2022-09-06 08:25:00|403.28|400.68|401.53|398.93|403.36|400.76|401.21|398.61|0
1662453000000|2022-09-06 08:30:00|401.37|398.77|402.48|399.88|402.96|400.36|400.89|398.29|0
1662453300000|2022-09-06 08:35:00|402.32|399.72|401.52|398.92|403.44|400.84|401.36|398.76|0
1662453600000|2022-09-06 08:40:00|401.45|398.85|400.41|397.81|401.52|398.92|399.46|396.86|0
1662453900000|2022-09-06 08:45:00|400.49|397.89|400.56|397.96|400.56|397.96|399.14|396.54|0
1662454200000|2022-09-06 08:50:00|400.41|397.81|398.98|396.38|401.2|398.6|398.82|396.22|0
1662454500000|2022-09-06 08:55:00|398.82|396.22|398.18|395.58|399.45|396.85|398.11|395.51|0
1662454800000|2022-09-06 09:00:00|398.1|395.5|402.47|399.87|402.63|400.03|398.1|395.5|0
1662455100000|2022-09-06 09:05:00|402.71|400.11|403.82|401.22|404.22|401.62|401.51|398.91|0
1662455400000|2022-09-06 09:10:00|403.74|401.14|404.22|401.62|404.94|402.34|403.1|400.5|0
1662455700000|2022-09-06 09:15:00|404.46|401.86|402.46|399.86|404.54|401.94|402.3|399.7|0
1662456000000|2022-09-06 09:20:00|402.62|400.02|401.34|398.74|403.58|400.98|401.19|398.59|0
1662456300000|2022-09-06 09:25:00|401.19|398.59|400.07|397.47|401.82|399.22|399.68|397.08|0
1662456600000|2022-09-06 09:30:00|400.23|397.63|399.59|396.99|401.34|398.74|399.28|396.68|0
1662456900000|2022-09-06 09:35:00|399.75|397.15|399.43|396.83|400.07|397.47|399.2|396.6|0
1662457200000|2022-09-06 09:40:00|399.51|396.91|400.22|397.62|400.38|397.78|397.85|395.25|0
1662457500000|2022-09-06 09:45:00|400.38|397.78|401.02|398.42|401.02|398.42|399.11|396.51|0
1662457800000|2022-09-06 09:50:00|400.86|398.26|398.95|396.35|400.86|398.26|398.32|395.72|0
1662458100000|2022-09-06 09:55:00|398.79|396.19|398.63|396.03|399.42|396.82|398.32|395.72|0
1662458400000|2022-09-06 10:00:00|398.87|396.27|399.11|396.51|399.9|397.3|398.47|395.87|0
1662458700000|2022-09-06 10:05:00|398.95|396.35|398.55|395.95|399.1|396.5|398.15|395.55|0
1662459000000|2022-09-06 10:10:00|398.39|395.79|395.78|393.18|399.1|396.5|395.78|393.18|0
1662459300000|2022-09-06 10:15:00|395.94|393.34|394.36|391.76|396.25|393.65|393.57|390.97|0
1662459600000|2022-09-06 10:20:00|394.13|391.53|392.32|389.72|394.99|392.39|392|389.4|0
1662459900000|2022-09-06 10:25:00|392.16|389.56|392.94|390.34|393.73|391.13|390.59|387.99|0
1662460200000|2022-09-06 10:30:00|392.78|390.18|394.98|392.38|395.46|392.86|392.78|390.18|0
1662460500000|2022-09-06 10:35:00|394.83|392.23|395.38|392.78|395.46|392.86|394.2|391.6|0
1662460800000|2022-09-06 10:40:00|395.45|392.85|395.77|393.17|396.24|393.64|394.66|392.06|0
1662461100000|2022-09-06 10:45:00|395.93|393.33|396.55|393.95|396.64|394.04|394.82|392.22|0
1662461400000|2022-09-06 10:50:00|396.64|394.04|397.5|394.9|397.82|395.22|396.24|393.64|0
1662461700000|2022-09-06 10:55:00|397.34|394.74|396.87|394.27|397.66|395.06|396.39|393.79|0
1662462000000|2022-09-06 11:00:00|397.18|394.58|397.02|394.42|397.66|395.06|396.39|393.79|0
1662462300000|2022-09-06 11:05:00|397.18|394.58|396.55|393.95|398.29|395.69|396.55|393.95|0
1662462600000|2022-09-06 11:10:00|396.39|393.79|396.86|394.26|397.18|394.58|396.07|393.47|0
1662462900000|2022-09-06 11:15:00|397.02|394.42|397.17|394.57|397.49|394.89|396.54|393.94|0
1662463200000|2022-09-06 11:20:00|397.33|394.73|399.71|397.11|400.18|397.58|396.7|394.1|0
1662463500000|2022-09-06 11:25:00|399.87|397.27|399.07|396.47|399.87|397.27|397.89|395.29|0
1662463800000|2022-09-06 11:30:00|399.55|396.95|399.7|397.1|400.5|397.9|398.59|395.99|0
1662464100000|2022-09-06 11:35:00|399.86|397.26|402.4|399.8|402.56|399.96|399.7|397.1|0
1662464400000|2022-09-06 11:40:00|402.56|399.96|401.61|399.01|403.68|401.08|401.45|398.85|0
1662464700000|2022-09-06 11:45:00|401.45|398.85|402.72|400.12|402.88|400.28|401.13|398.53|0
1662465000000|2022-09-06 11:50:00|403.04|400.44|400.97|398.37|403.84|401.24|400.65|398.05|0
1662465300000|2022-09-06 11:55:00|400.81|398.21|399.06|396.46|400.81|398.21|398.58|395.98|0
1662465600000|2022-09-06 12:00:00|398.98|396.38|397.16|394.56|398.98|396.38|397|394.4|0
1662465900000|2022-09-06 12:05:00|397|394.4|394.79|392.19|397.95|395.35|394.79|392.19|0
1662466200000|2022-09-06 12:10:00|394.94|392.34|395.42|392.82|395.89|393.29|394.79|392.19|0
1662466500000|2022-09-06 12:15:00|395.34|392.74|397.47|394.87|397.62|395.02|395.26|392.66|0
1662466800000|2022-09-06 12:20:00|397.31|394.71|397.78|395.18|398.26|395.66|396.68|394.08|0
1662467100000|2022-09-06 12:25:00|397.62|395.02|400.16|397.56|400.16|397.56|396.99|394.39|0
1662467400000|2022-09-06 12:30:00|400|397.4|400.63|398.03|400.95|398.35|399.2|396.6|0
1662467700000|2022-09-06 12:35:00|400.79|398.19|398.88|396.28|400.79|398.19|398.57|395.97|0
1662468000000|2022-09-06 12:40:00|399.04|396.44|398.56|395.96|399.36|396.76|397.54|394.94|0
1662468300000|2022-09-06 12:45:00|398.41|395.81|398.25|395.65|400.15|397.55|397.93|395.33|0
1662468600000|2022-09-06 12:50:00|398.01|395.41|398.72|396.12|399.35|396.75|397.45|394.85|0
1662468900000|2022-09-06 12:55:00|398.56|395.96|399.99|397.39|399.99|397.39|398.24|395.64|0
1662469200000|2022-09-06 13:00:00|399.83|397.23|399.98|397.38|400.3|397.7|397.45|394.85|0
1662469500000|2022-09-06 13:05:00|400.3|397.7|401.18|398.58|402.21|399.61|399.35|396.75|0
1662469800000|2022-09-06 13:10:00|401.25|398.65|400.93|398.33|402.13|399.53|400.62|398.02|0
1662470100000|2022-09-06 13:15:00|401.09|398.49|399.82|397.22|401.57|398.97|399.5|396.9|0
1662470400000|2022-09-06 13:20:00|399.98|397.38|401.57|398.97|402.36|399.76|399.82|397.22|0
1662470700000|2022-09-06 13:25:00|402.04|399.44|409.09|406.49|409.41|406.81|402.04|399.44|0
1662471000000|2022-09-06 13:30:00|408.77|406.17|407.96|405.36|408.77|406.17|402.2|399.6|0
1662471300000|2022-09-06 13:35:00|408.44|405.84|412.8|410.2|412.96|410.36|405.23|402.63|0
1662471600000|2022-09-06 13:40:00|412.96|410.36|414.35|411.75|416.38|413.78|410.35|407.75|0
1662471900000|2022-09-06 13:45:00|414.75|412.15|419.91|417.31|420.07|417.47|412.73|410.13|0
1662472200000|2022-09-06 13:50:00|420.39|417.79|426.03|423.43|426.28|423.68|420.07|417.47|0
1662472500000|2022-09-06 13:55:00|426.11|423.51|420.23|417.63|427.43|424.83|420.23|417.63|0
1662472800000|2022-09-06 14:00:00|422.43|419.83|433.87|431.27|437.53|434.93|420.96|418.36|0
1662473100000|2022-09-06 14:05:00|434.2|431.6|435.03|432.43|436.86|434.26|432.7|430.1|0
1662473400000|2022-09-06 14:10:00|435.52|432.92|435.52|432.92|441.7|439.1|434.86|432.26|0
1662473700000|2022-09-06 14:15:00|435.86|433.26|435.02|432.42|439.19|436.59|434.19|431.59|0
1662474000000|2022-09-06 14:20:00|435.19|432.59|437.84|435.24|441.01|438.41|434.86|432.26|0
1662474300000|2022-09-06 14:25:00|438|435.4|429.56|426.96|439.34|436.74|428.09|425.49|0
1662474600000|2022-09-06 14:30:00|429.4|426.8|429.81|427.21|431.79|429.19|429.15|426.55|0
1662474900000|2022-09-06 14:35:00|429.31|426.71|422.9|420.3|432.78|430.18|422.58|419.98|0
1662475200000|2022-09-06 14:40:00|422.74|420.14|418.34|415.74|422.9|420.3|416.07|413.47|0
1662475500000|2022-09-06 14:45:00|418.99|416.39|418.99|416.39|420.94|418.34|416.23|413.63|0
1662475800000|2022-09-06 14:50:00|419.31|416.71|414.12|411.52|419.31|416.71|410.26|407.66|0
1662476100000|2022-09-06 14:55:00|414.29|411.69|410.1|407.5|414.29|411.69|406.9|404.3|0
1662476400000|2022-09-06 15:00:00|410.42|407.82|411.38|408.78|413.8|411.2|410.1|407.5|0
1662476700000|2022-09-06 15:05:00|411.22|408.62|407.47|404.87|412.83|410.23|404.44|401.84|0
1662477000000|2022-09-06 15:10:00|407.31|404.71|410.04|407.44|411.97|409.37|406.67|404.07|0
1662477300000|2022-09-06 15:15:00|409.72|407.12|413.42|410.82|413.74|411.14|409.07|406.47|0
1662477600000|2022-09-06 15:20:00|413.58|410.98|411.8|409.2|415.2|412.6|410.19|407.59|0
1662477900000|2022-09-06 15:25:00|411.96|409.36|416.49|413.89|417.63|415.03|409.87|407.27|0
1662478200000|2022-09-06 15:30:00|416.33|413.73|411.64|409.04|418.11|415.51|407.3|404.7|0
1662478500000|2022-09-06 15:35:00|411.15|408.55|413.25|410.65|415.19|412.59|409.06|406.46|0
1662478800000|2022-09-06 15:40:00|412.93|410.33|408.9|406.3|413.89|411.29|404.74|402.14|0
1662479100000|2022-09-06 15:45:00|409.06|406.46|411.55|408.95|411.95|409.35|406.82|404.22|0
1662479400000|2022-09-06 15:50:00|411.47|408.87|407.61|405.01|411.95|409.35|406.02|403.42|0
1662479700000|2022-09-06 15:55:00|408.09|405.49|407.93|405.33|408.42|405.82|406.01|403.41|0
1662480000000|2022-09-06 16:00:00|407.77|405.17|407.45|404.85|409.54|406.94|406.01|403.41|0
1662480300000|2022-09-06 16:05:00|408.57|405.97|415.99|413.39|416.64|414.04|406.01|403.41|0
1662480600000|2022-09-06 16:10:00|415.82|413.22|416.15|413.55|417.77|415.17|415.01|412.41|0
1662480900000|2022-09-06 16:15:00|416.47|413.87|421.84|419.24|422.5|419.9|415.82|413.22|0
1662481200000|2022-09-06 16:20:00|422.01|419.41|424.96|422.36|425.78|423.18|420.86|418.26|0
1662481500000|2022-09-06 16:25:00|424.79|422.19|422.66|420.06|427.26|424.66|422.17|419.57|0
1662481800000|2022-09-06 16:30:00|422.82|420.22|423.97|421.37|424.46|421.86|421.19|418.59|0
1662482100000|2022-09-06 16:35:00|423.8|421.2|423.15|420.55|423.96|421.36|421.35|418.75|0
1662482400000|2022-09-06 16:40:00|422.65|420.05|418.25|415.65|425.61|423.01|418.08|415.48|0
1662482700000|2022-09-06 16:45:00|418.41|415.81|419.06|416.46|421.02|418.42|417.76|415.16|0
1662483000000|2022-09-06 16:50:00|418.73|416.13|419.06|416.46|422.16|419.56|417.92|415.32|0
1662483300000|2022-09-06 16:55:00|418.73|416.13|419.38|416.78|420.19|417.59|416.78|414.18|0
1662483600000|2022-09-06 17:00:00|419.71|417.11|423.3|420.7|424.61|422.01|419.22|416.62|0
1662483900000|2022-09-06 17:05:00|423.14|420.54|431.54|428.94|431.54|428.94|423.14|420.54|0
1662484200000|2022-09-06 17:10:00|431.7|429.1|435.26|432.66|436.59|433.99|429.72|427.12|0
1662484500000|2022-09-06 17:15:00|435.42|432.82|433.6|431|437.17|434.57|432.94|430.34|0
1662484800000|2022-09-06 17:20:00|433.76|431.16|433.6|431|434.59|431.99|432.11|429.51|0
1662485100000|2022-09-06 17:25:00|433.93|431.33|434.92|432.32|435.42|432.82|433.1|430.5|0
1662485400000|2022-09-06 17:30:00|435.25|432.65|430.78|428.18|435.58|432.98|429.14|426.54|0
1662485700000|2022-09-06 17:35:00|430.95|428.35|429.96|427.36|433.09|430.49|429.79|427.19|0
1662486000000|2022-09-06 17:40:00|430.29|427.69|432.76|430.16|435.74|433.14|430.29|427.69|0
1662486300000|2022-09-06 17:45:00|432.6|430|435.08|432.48|435.74|433.14|430.45|427.85|0
1662486600000|2022-09-06 17:50:00|435.41|432.81|434.08|431.48|437.23|434.63|434.08|431.48|0
1662486900000|2022-09-06 17:55:00|434.25|431.65|428.96|426.36|434.25|431.65|428.96|426.36|0
1662487200000|2022-09-06 18:00:00|429.46|426.86|428.3|425.7|430.28|427.68|425.84|423.24|0
1662487500000|2022-09-06 18:05:00|428.47|425.87|427.89|425.29|430.11|427.51|427.15|424.55|0
1662487800000|2022-09-06 18:10:00|427.48|424.88|422.24|419.64|427.48|424.88|421.11|418.51|0
1662488100000|2022-09-06 18:15:00|422.08|419.48|422.57|419.97|423.55|420.95|420.62|418.02|0
1662488400000|2022-09-06 18:20:00|422.41|419.81|423.38|420.78|424.85|422.25|421.59|418.99|0
1662488700000|2022-09-06 18:25:00|423.22|420.62|424.77|422.17|425.51|422.91|422.57|419.97|0
1662489000000|2022-09-06 18:30:00|424.85|422.25|426.49|423.89|429.44|426.84|423.71|421.11|0
1662489300000|2022-09-06 18:35:00|426.32|423.72|425.17|422.57|428.29|425.69|423.38|420.78|0
1662489600000|2022-09-06 18:40:00|425.34|422.74|427.14|424.54|428.29|425.69|425.34|422.74|0
1662489900000|2022-09-06 18:45:00|427.63|425.03|426.32|423.72|430.1|427.5|426.15|423.55|0
1662490200000|2022-09-06 18:50:00|426.48|423.88|428.28|425.68|431.99|429.39|426.15|423.55|0
1662490500000|2022-09-06 18:55:00|428.2|425.6|428.94|426.34|430.42|427.82|425.49|422.89|0
1662490800000|2022-09-06 19:00:00|429.1|426.5|430.58|427.98|432.4|429.8|427.29|424.69|0
1662491100000|2022-09-06 19:05:00|430.91|428.31|424.02|421.42|431.08|428.48|423.69|421.09|0
1662491400000|2022-09-06 19:10:00|423.69|421.09|424.34|421.74|425.65|423.05|422.06|419.46|0
1662491700000|2022-09-06 19:15:00|424.67|422.07|424.83|422.23|425|422.4|420.27|417.67|0
1662492000000|2022-09-06 19:20:00|425.48|422.88|423.12|420.52|428.93|426.33|422.3|419.7|0
1662492300000|2022-09-06 19:25:00|423.28|420.68|424.59|421.99|424.92|422.32|421.65|419.05|0
1662492600000|2022-09-06 19:30:00|424.75|422.15|429.69|427.09|432.17|429.57|424.75|422.15|0
1662492900000|2022-09-06 19:35:00|430.02|427.42|429.85|427.25|430.68|428.08|427.87|425.27|0
1662493200000|2022-09-06 19:40:00|430.02|427.42|423.11|420.51|430.18|427.58|422.78|420.18|0
1662493500000|2022-09-06 19:45:00|423.76|421.16|424.42|421.82|427.54|424.94|422.45|419.85|0
1662493800000|2022-09-06 19:50:00|426.39|423.79|428.36|425.76|429.84|427.24|425.4|422.8|0
1662494100000|2022-09-06 19:55:00|428.69|426.09|425.56|422.96|432.49|429.89|424.74|422.14|0
1662494400000|2022-09-06 20:00:00|425.89|423.29|427.53|424.93|428.52|425.92|425.56|422.96|0
1662494700000|2022-09-06 20:05:00|427.37|424.77|428.85|426.25|429.01|426.41|427.2|424.6|0
1662495000000|2022-09-06 20:10:00|428.68|426.08|428.02|425.42|429.01|426.41|427.45|424.85|0
1662495300000|2022-09-06 20:15:00|428.62|425.82|426.97|424.17|428.78|425.98|426.97|424.17|0
1662495600000|2022-09-06 20:20:00|427.05|424.25|427.95|425.15|427.95|425.15|426.64|423.84|0
1662495900000|2022-09-06 20:25:00|428.12|425.32|428.78|425.98|429.27|426.47|427.95|425.15|0
1662496200000|2022-09-06 20:30:00|429.11|426.31|429.1|426.3|429.6|426.8|428.94|426.14|0
1662496500000|2022-09-06 20:35:00|428.94|426.14|428.86|426.06|429.1|426.3|428.61|425.81|0
1662496800000|2022-09-06 20:40:00|428.94|426.14|427.45|424.65|428.94|426.14|427.45|424.65|0
1662497100000|2022-09-06 20:45:00|427.62|424.82|427.12|424.32|427.94|425.14|427.12|424.32|0
1662497400000|2022-09-06 20:50:00|426.96|424.16|427.94|425.14|428.03|425.23|426.96|424.16|0
1662497700000|2022-09-06 20:55:00|427.86|425.06|426.87|424.07|427.94|425.14|426.46|423.66|0
1662498000000|2022-09-06 21:00:00|426.66|423.86|426.82|424.02|426.92|424.12|426.39|423.59|0
1662498300000|2022-09-06 21:05:00|426.75|423.95|427.13|424.33|427.25|424.45|426.71|423.91|0
1662498600000|2022-09-06 21:10:00|427.15|424.35|427.22|424.42|427.47|424.67|427.13|424.33|0
1662498900000|2022-09-06 21:15:00|427.37|424.57|427.03|424.23|427.37|424.57|427.03|424.23|0
1662499200000|2022-09-06 21:20:00|427.17|424.37|427.7|424.9|427.77|424.97|427.03|424.23|0
1662499500000|2022-09-06 21:25:00|427.29|424.49|427.39|424.59|427.48|424.68|427.26|424.46|0
1662499800000|2022-09-06 21:30:00|427.48|424.68|427.46|424.66|427.48|424.68|427.46|424.66|0
1662500100000|2022-09-06 21:35:00|427.33|424.53|427.46|424.66|427.53|424.73|427.33|424.53|0
1662500400000|2022-09-06 21:40:00|427.45|424.65|427.47|424.67|427.47|424.67|427.38|424.58|0
1662500700000|2022-09-06 21:45:00|427.6|424.8|427.72|424.92|427.72|424.92|427.6|424.8|0
1662501000000|2022-09-06 21:50:00|427.64|424.84|427.61|424.81|427.64|424.84|427.61|424.81|0
1662501300000|2022-09-06 21:55:00|427.59|424.79|427.42|424.62|427.61|424.81|427.4|424.6|0
1662501600000|2022-09-06 22:00:00|427.01|424.21|426.6|423.8|428.24|425.44|426.6|423.8|0
1662501900000|2022-09-06 22:05:00|426.43|423.63|426.59|423.79|427.58|424.78|426.43|423.63|0
1662502200000|2022-09-06 22:10:00|426.43|423.63|425.28|422.48|426.43|423.63|424.87|422.07|0
1662502500000|2022-09-06 22:15:00|425.11|422.31|425.2|422.4|426.43|423.63|425.11|422.31|0
1662502800000|2022-09-06 22:20:00|425.28|422.48|425.93|423.13|425.93|423.13|425.11|422.31|0
1662503100000|2022-09-06 22:25:00|426.02|423.22|425.44|422.64|426.1|423.3|425.44|422.64|0
1662503400000|2022-09-06 22:30:00|425.36|422.56|426.26|423.46|426.26|423.46|425.03|422.23|0
1662503700000|2022-09-06 22:35:00|426.42|423.62|426.42|423.62|426.91|424.11|426.01|423.21|0
1662504000000|2022-09-06 22:40:00|426.58|423.78|425.92|423.12|426.58|423.78|425.76|422.96|0
1662504300000|2022-09-06 22:45:00|426.25|423.45|425.43|422.63|426.42|423.62|425.43|422.63|0
1662504600000|2022-09-06 22:50:00|425.51|422.71|426.08|423.28|426.58|423.78|425.26|422.46|0
1662504900000|2022-09-06 22:55:00|426|423.2|426.08|423.28|426.08|423.28|425.43|422.63|0
1662505200000|2022-09-06 23:00:00|425.92|423.12|426.74|423.94|426.74|423.94|425.59|422.79|0
1662505500000|2022-09-06 23:05:00|426.82|424.02|428.71|425.91|429.04|426.24|426.66|423.86|0
1662505800000|2022-09-06 23:10:00|428.63|425.83|428.71|425.91|429.54|426.74|428.63|425.83|0
1662506100000|2022-09-06 23:15:00|428.54|425.74|428.38|425.58|428.54|425.74|427.72|424.92|0
1662506400000|2022-09-06 23:20:00|428.21|425.41|427.39|424.59|428.38|425.58|427.22|424.42|0
1662506700000|2022-09-06 23:25:00|427.22|424.42|428.21|425.41|428.21|425.41|426.89|424.09|0
1662507000000|2022-09-06 23:30:00|428.04|425.24|427.55|424.75|428.21|425.41|426.81|424.01|0
1662507300000|2022-09-06 23:35:00|427.22|424.42|427.22|424.42|427.38|424.58|426.72|423.92|0
1662507600000|2022-09-06 23:40:00|427.38|424.58|426.56|423.76|427.38|424.58|426.23|423.43|0
1662507900000|2022-09-06 23:45:00|426.72|423.92|427.63|424.83|428.37|425.57|426.56|423.76|0
1662508200000|2022-09-06 23:50:00|427.71|424.91|428.36|425.56|428.78|425.98|427.38|424.58|0
1662508500000|2022-09-06 23:55:00|428.53|425.73|428.36|425.56|429.02|426.22|427.87|425.07|0
1662508800000|2022-09-07 00:00:00|428.69|425.89|429.18|426.38|431.83|429.03|427.7|424.9|0
1662509100000|2022-09-07 00:05:00|429.35|426.55|427.37|424.57|429.51|426.71|427.21|424.41|0
1662509400000|2022-09-07 00:10:00|427.53|424.73|429.76|426.96|430.67|427.87|427.53|424.73|0
1662509700000|2022-09-07 00:15:00|429.84|427.04|438.15|435.35|438.57|435.77|429.84|427.04|0
1662510000000|2022-09-07 00:20:00|437.98|435.18|442.51|439.71|443.78|440.98|437.48|434.68|0
1662510300000|2022-09-07 00:25:00|442.68|439.88|440.75|437.95|442.68|439.88|440.5|437.7|0
1662510600000|2022-09-07 00:30:00|440.67|437.87|442.17|439.37|443.52|440.72|439.66|436.86|0
1662510900000|2022-09-07 00:35:00|442.01|439.21|441.84|439.04|443.52|440.72|441.33|438.53|0
1662511200000|2022-09-07 00:40:00|441.67|438.87|443.69|440.89|443.86|441.06|441.5|438.7|0
1662511500000|2022-09-07 00:45:00|443.61|440.81|442.01|439.21|443.86|441.06|441.34|438.54|0
1662511800000|2022-09-07 00:50:00|441.84|439.04|440.76|437.96|442.51|439.71|440.34|437.54|0
1662512100000|2022-09-07 00:55:00|440.84|438.04|440.25|437.45|441.67|438.87|439.5|436.7|0
1662512400000|2022-09-07 01:00:00|440.33|437.53|443.18|440.38|443.68|440.88|440.17|437.37|0
1662512700000|2022-09-07 01:05:00|443.35|440.55|442.84|440.04|443.52|440.72|442.01|439.21|0
1662513000000|2022-09-07 01:10:00|443.1|440.3|441.17|438.37|443.18|440.38|441|438.2|0
1662513300000|2022-09-07 01:15:00|441.33|438.53|441.5|438.7|442.5|439.7|440.16|437.36|0
1662513600000|2022-09-07 01:20:00|441.67|438.87|441.33|438.53|441.83|439.03|440.16|437.36|0
1662513900000|2022-09-07 01:25:00|441.42|438.62|440.82|438.02|441.66|438.86|439.82|437.02|0
1662514200000|2022-09-07 01:30:00|440.66|437.86|439.15|436.35|442.33|439.53|439.15|436.35|0
1662514500000|2022-09-07 01:35:00|439.32|436.52|439.9|437.1|441.83|439.03|439.32|436.52|0
1662514800000|2022-09-07 01:40:00|439.65|436.85|440.65|437.85|440.99|438.19|439.65|436.85|0
1662515100000|2022-09-07 01:45:00|440.48|437.68|437.81|435.01|441.15|438.35|437.65|434.85|0
1662515400000|2022-09-07 01:50:00|437.73|434.93|437.81|435.01|438.48|435.68|437.14|434.34|0
1662515700000|2022-09-07 01:55:00|437.98|435.18|438.31|435.51|438.48|435.68|437.64|434.84|0
1662516000000|2022-09-07 02:00:00|438.48|435.68|438.31|435.51|438.81|436.01|438.14|435.34|0
1662516300000|2022-09-07 02:05:00|438.47|435.67|437.97|435.17|438.81|436.01|437.64|434.84|0
1662516600000|2022-09-07 02:10:00|437.8|435|439.3|436.5|439.97|437.17|437.8|435|0
1662516900000|2022-09-07 02:15:00|439.47|436.67|439.89|437.09|440.14|437.34|439.14|436.34|0
1662517200000|2022-09-07 02:20:00|439.8|437|438.8|436|439.97|437.17|438.55|435.75|0
1662517500000|2022-09-07 02:25:00|439.13|436.33|437.3|434.5|439.13|436.33|436.96|434.16|0
1662517800000|2022-09-07 02:30:00|437.13|434.33|435.63|432.83|437.13|434.33|435.63|432.83|0
1662518100000|2022-09-07 02:35:00|435.8|433|437.63|434.83|437.96|435.16|435.05|432.25|0
1662518400000|2022-09-07 02:40:00|437.46|434.66|437.79|434.99|437.88|435.08|437.29|434.49|0
1662518700000|2022-09-07 02:45:00|437.71|434.91|436.96|434.16|437.96|435.16|436.79|433.99|0
1662519000000|2022-09-07 02:50:00|436.62|433.82|439.29|436.49|439.29|436.49|436.46|433.66|0
1662519300000|2022-09-07 02:55:00|439.12|436.32|439.54|436.74|439.95|437.15|439.12|436.32|0
1662519600000|2022-09-07 03:00:00|439.45|436.65|439.45|436.65|440.12|437.32|438.95|436.15|0
1662519900000|2022-09-07 03:05:00|439.28|436.48|440.12|437.32|440.28|437.48|439.12|436.32|0
1662520200000|2022-09-07 03:10:00|440.2|437.4|440.54|437.74|441.62|438.82|440.2|437.4|0
1662520500000|2022-09-07 03:15:00|440.62|437.82|442.21|439.41|442.62|439.82|440.45|437.65|0
1662520800000|2022-09-07 03:20:00|442.12|439.32|441.45|438.65|442.46|439.66|441.45|438.65|0
1662521100000|2022-09-07 03:25:00|441.62|438.82|439.27|436.47|441.95|439.15|439.11|436.31|0
1662521400000|2022-09-07 03:30:00|439.61|436.81|440.27|437.47|441.11|438.31|439.44|436.64|0
1662521700000|2022-09-07 03:35:00|440.11|437.31|441.61|438.81|441.78|438.98|440.11|437.31|0
1662522000000|2022-09-07 03:40:00|441.44|438.64|441.03|438.23|441.44|438.64|440.6|437.8|0
1662522300000|2022-09-07 03:45:00|440.94|438.14|440.6|437.8|440.94|438.14|440.27|437.47|0
1662522600000|2022-09-07 03:50:00|440.77|437.97|438.6|435.8|441.27|438.47|438.43|435.63|0
1662522900000|2022-09-07 03:55:00|438.76|435.96|438.43|435.63|439.1|436.3|438.26|435.46|0
1662523200000|2022-09-07 04:00:00|438.26|435.46|439.93|437.13|439.93|437.13|438.26|435.46|0
1662523500000|2022-09-07 04:05:00|440.01|437.21|439.85|437.05|440.26|437.46|439.43|436.63|0
1662523800000|2022-09-07 04:10:00|439.76|436.96|439.92|437.12|440.09|437.29|439.42|436.62|0
1662524100000|2022-09-07 04:15:00|439.76|436.96|439.76|436.96|439.92|437.12|439.34|436.54|0
1662524400000|2022-09-07 04:20:00|439.75|436.95|440.59|437.79|440.76|437.96|439.59|436.79|0
1662524700000|2022-09-07 04:25:00|440.68|437.88|440.51|437.71|440.92|438.12|440.09|437.29|0
1662525000000|2022-09-07 04:30:00|440.59|437.79|438.91|436.11|440.59|437.79|438.75|435.95|0
1662525300000|2022-09-07 04:35:00|439.08|436.28|438.08|435.28|439.08|436.28|437.75|434.95|0
1662525600000|2022-09-07 04:40:00|437.91|435.11|438.08|435.28|438.58|435.78|437.91|435.11|0
1662525900000|2022-09-07 04:45:00|437.91|435.11|436.5|433.7|437.91|435.11|436.5|433.7|0
1662526200000|2022-09-07 04:50:00|436.41|433.61|435.66|432.86|436.58|433.78|434.75|431.95|0
1662526500000|2022-09-07 04:55:00|435.74|432.94|435.91|433.11|436.16|433.36|435.08|432.28|0
1662526800000|2022-09-07 05:00:00|435.74|432.94|435.74|432.94|436.57|433.77|434.91|432.11|0
1662527100000|2022-09-07 05:05:00|435.57|432.77|433.58|430.78|435.9|433.1|433.58|430.78|0
1662527400000|2022-09-07 05:10:00|433.75|430.95|433.41|430.61|433.91|431.11|432.75|429.95|0
1662527700000|2022-09-07 05:15:00|433.25|430.45|431.92|429.12|433.58|430.78|431.59|428.79|0
1662528000000|2022-09-07 05:20:00|432.09|429.29|431.92|429.12|432.91|430.11|431.59|428.79|0
1662528300000|2022-09-07 05:25:00|431.76|428.96|434.24|431.44|434.24|431.44|431.76|428.96|0
1662528600000|2022-09-07 05:30:00|434.16|431.36|434.57|431.77|434.9|432.1|433.57|430.77|0
1662528900000|2022-09-07 05:35:00|434.4|431.6|435.15|432.35|435.39|432.59|434.4|431.6|0
1662529200000|2022-09-07 05:40:00|435.06|432.26|433.73|430.93|435.23|432.43|433.57|430.77|0
1662529500000|2022-09-07 05:45:00|433.57|430.77|433.73|430.93|434.39|431.59|432.41|429.61|0
1662529800000|2022-09-07 05:50:00|433.9|431.1|433.73|430.93|434.72|431.92|433.65|430.85|0
1662530100000|2022-09-07 05:55:00|433.56|430.76|434.89|432.09|435.05|432.25|433.07|430.27|0
1662530400000|2022-09-07 06:00:00|434.72|431.92|437.63|434.83|437.88|435.08|433.48|430.68|0
1662530700000|2022-09-07 06:05:00|437.71|434.91|437.04|434.24|437.71|434.91|436.55|433.75|0
1662531000000|2022-09-07 06:10:00|437.21|434.41|433.56|430.76|437.38|434.58|433.39|430.59|0
1662531300000|2022-09-07 06:15:00|433.39|430.59|432.73|429.93|434.97|432.17|432.4|429.6|0
1662531600000|2022-09-07 06:20:00|432.56|429.76|430.83|428.03|432.65|429.85|429.92|427.12|0
1662531900000|2022-09-07 06:25:00|430.74|427.94|431.56|428.76|431.9|429.1|430.41|427.61|0
1662532200000|2022-09-07 06:30:00|431.32|428.52|431.65|428.85|433.22|430.42|431.23|428.43|0
1662532500000|2022-09-07 06:35:00|431.73|428.93|431.23|428.43|432.39|429.59|430.9|428.1|0
1662532800000|2022-09-07 06:40:00|431.15|428.35|430.49|427.69|431.23|428.43|429.74|426.94|0
1662533100000|2022-09-07 06:45:00|430.65|427.85|429.41|426.61|430.73|427.93|428.26|425.46|0
1662533400000|2022-09-07 06:50:00|429.58|426.78|430.81|428.01|430.81|428.01|428.92|426.12|0
1662533700000|2022-09-07 06:55:00|430.89|428.09|431.22|428.42|431.55|428.75|429.9|427.1|0
1662534000000|2022-09-07 07:00:00|430.07|427.27|430.81|428.01|431.22|428.42|427.93|425.13|0
1662534300000|2022-09-07 07:05:00|430.79|428.19|432.11|429.51|432.11|429.51|429.39|426.79|0
1662534600000|2022-09-07 07:10:00|431.86|429.26|432.77|430.17|433.35|430.75|430.13|427.53|0
1662534900000|2022-09-07 07:15:00|432.44|429.84|432.69|430.09|433.1|430.5|430.95|428.35|0
1662535200000|2022-09-07 07:20:00|432.6|430|434.42|431.82|434.42|431.82|430.78|428.18|0
1662535500000|2022-09-07 07:25:00|434.09|431.49|435.08|432.48|436.41|433.81|434.09|431.49|0
1662535800000|2022-09-07 07:30:00|435.25|432.65|432.93|430.33|437.16|434.56|432.93|430.33|0
1662536100000|2022-09-07 07:35:00|433.09|430.49|431.93|429.33|433.42|430.82|430.94|428.34|0
1662536400000|2022-09-07 07:40:00|431.85|429.25|430.28|427.68|432.1|429.5|430.11|427.51|0
1662536700000|2022-09-07 07:45:00|430.44|427.84|426.33|423.73|430.44|427.84|426.33|423.73|0
1662537000000|2022-09-07 07:50:00|426.66|424.06|427.23|424.63|428.3|425.7|426.33|423.73|0
1662537300000|2022-09-07 07:55:00|426.98|424.38|425.1|422.5|427.31|424.71|424.12|421.52|0
1662537600000|2022-09-07 08:00:00|425.02|422.42|421.58|418.98|426.08|423.48|421.58|418.98|0
1662537900000|2022-09-07 08:05:00|421.51|418.91|420.97|418.37|422.4|419.8|418.98|416.38|0
1662538200000|2022-09-07 08:10:00|421.13|418.53|423.42|420.82|423.58|420.98|421.05|418.45|0
1662538500000|2022-09-07 08:15:00|423.25|420.65|423.09|420.49|424.56|421.96|421.95|419.35|0
1662538800000|2022-09-07 08:20:00|422.92|420.32|423.25|420.65|424.39|421.79|422.6|420|0
1662539100000|2022-09-07 08:25:00|423.58|420.98|424.23|421.63|424.23|421.63|422.76|420.16|0
1662539400000|2022-09-07 08:30:00|424.06|421.46|422.92|420.32|424.23|421.63|422.59|419.99|0
1662539700000|2022-09-07 08:35:00|423|420.4|424.71|422.11|424.71|422.11|422.68|420.08|0
1662540000000|2022-09-07 08:40:00|424.88|422.28|424.06|421.46|425.37|422.77|423.89|421.29|0
1662540300000|2022-09-07 08:45:00|423.89|421.29|422.02|419.42|423.89|421.29|421.93|419.33|0
1662540600000|2022-09-07 08:50:00|422.1|419.5|421.11|418.51|423.4|420.8|420.3|417.7|0
1662540900000|2022-09-07 08:55:00|421.28|418.68|420.3|417.7|421.28|418.68|419.81|417.21|0
1662541200000|2022-09-07 09:00:00|420.14|417.54|424.21|421.61|424.21|421.61|420.14|417.54|0
1662541500000|2022-09-07 09:05:00|424.05|421.45|424.54|421.94|424.54|421.94|423.15|420.55|0
1662541800000|2022-09-07 09:10:00|424.62|422.02|424.29|421.69|425.19|422.59|423.56|420.96|0
1662542100000|2022-09-07 09:15:00|424.05|421.45|422.41|419.81|424.13|421.53|422.41|419.81|0
1662542400000|2022-09-07 09:20:00|422.25|419.65|423.71|421.11|424.04|421.44|421.68|419.08|0
1662542700000|2022-09-07 09:25:00|423.55|420.95|423.06|420.46|424.37|421.77|422.57|419.97|0
1662543000000|2022-09-07 09:30:00|422.9|420.3|423.22|420.62|424.2|421.6|422.9|420.3|0
1662543300000|2022-09-07 09:35:00|423.06|420.46|424.36|421.76|424.53|421.93|421.91|419.31|0
1662543600000|2022-09-07 09:40:00|424.69|422.09|422.56|419.96|424.78|422.18|422.07|419.47|0
1662543900000|2022-09-07 09:45:00|422.4|419.8|421.58|418.98|423.38|420.78|421.26|418.66|0
1662544200000|2022-09-07 09:50:00|421.91|419.31|422.23|419.63|422.56|419.96|421.5|418.9|0
1662544500000|2022-09-07 09:55:00|422.07|419.47|420.93|418.33|422.07|419.47|420.76|418.16|0
1662544800000|2022-09-07 10:00:00|420.85|418.25|422.55|419.95|422.72|420.12|420.36|417.76|0
1662545100000|2022-09-07 10:05:00|422.64|420.04|422.55|419.95|422.88|420.28|421.25|418.65|0
1662545400000|2022-09-07 10:10:00|422.47|419.87|423.04|420.44|423.7|421.1|422.23|419.63|0
1662545700000|2022-09-07 10:15:00|423.2|420.6|422.88|420.28|424.84|422.24|422.71|420.11|0
1662546000000|2022-09-07 10:20:00|422.96|420.36|421.89|419.29|423.69|421.09|421.4|418.8|0
1662546300000|2022-09-07 10:25:00|422.06|419.46|421.24|418.64|422.55|419.95|421.24|418.64|0
1662546600000|2022-09-07 10:30:00|421.4|418.8|422.71|420.11|422.71|420.11|421.24|418.64|0
1662546900000|2022-09-07 10:35:00|422.79|420.19|421.4|418.8|423.03|420.43|420.58|417.98|0
1662547200000|2022-09-07 10:40:00|421.07|418.47|421.89|419.29|422.7|420.1|421.07|418.47|0
1662547500000|2022-09-07 10:45:00|421.81|419.21|423.35|420.75|424.17|421.57|421.56|418.96|0
1662547800000|2022-09-07 10:50:00|423.27|420.67|421.72|419.12|423.35|420.75|421.39|418.79|0
1662548100000|2022-09-07 10:55:00|421.88|419.28|422.86|420.26|423.51|420.91|421.72|419.12|0
1662548400000|2022-09-07 11:00:00|422.62|420.02|423.02|420.42|423.43|420.83|422.45|419.85|0
1662548700000|2022-09-07 11:05:00|422.94|420.34|424.08|421.48|424.08|421.48|421.8|419.2|0
1662549000000|2022-09-07 11:10:00|424|421.4|422.36|419.76|424|421.4|422.36|419.76|0
1662549300000|2022-09-07 11:15:00|422.2|419.6|422.85|420.25|423.18|420.58|422.03|419.43|0
1662549600000|2022-09-07 11:20:00|423.01|420.41|421.22|418.62|423.18|420.58|421.22|418.62|0
1662549900000|2022-09-07 11:25:00|421.38|418.78|421.54|418.94|421.54|418.94|421.22|418.62|0
1662550200000|2022-09-07 11:30:00|421.38|418.78|422.52|419.92|423.17|420.57|421.22|418.62|0
1662550500000|2022-09-07 11:35:00|422.35|419.75|430.56|427.96|430.56|427.96|422.03|419.43|0
1662550800000|2022-09-07 11:40:00|430.73|428.13|427.06|424.46|432.46|429.86|427.06|424.46|0
1662551100000|2022-09-07 11:45:00|427.38|424.78|428.44|425.84|429.59|426.99|426.5|423.9|0
1662551400000|2022-09-07 11:50:00|428.69|426.09|427.29|424.69|429.92|427.32|427.21|424.61|0
1662551700000|2022-09-07 11:55:00|427.45|424.85|428.11|425.51|428.76|426.16|426.46|423.86|0
1662552000000|2022-09-07 12:00:00|427.86|425.26|427.28|424.68|428.27|425.67|426.63|424.03|0
1662552300000|2022-09-07 12:05:00|427.61|425.01|431.9|429.3|433.72|431.12|427.61|425.01|0
1662552600000|2022-09-07 12:10:00|432.06|429.46|434.76|432.16|436.08|433.48|432.06|429.46|0
1662552900000|2022-09-07 12:15:00|434.59|431.99|434.09|431.49|435.25|432.65|433.02|430.42|0
1662553200000|2022-09-07 12:20:00|434.42|431.82|434.25|431.65|435.41|432.81|432.6|430|0
1662553500000|2022-09-07 12:25:00|434.42|431.82|435.25|432.65|435.91|433.31|433.76|431.16|0
1662553800000|2022-09-07 12:30:00|435.08|432.48|432.68|430.08|435.41|432.81|432.6|430|0
1662554100000|2022-09-07 12:35:00|433.09|430.49|429.96|427.36|433.59|430.99|429.96|427.36|0
1662554400000|2022-09-07 12:40:00|429.79|427.19|430.53|427.93|430.61|428.01|429.3|426.7|0
1662554700000|2022-09-07 12:45:00|430.45|427.85|432.18|429.58|432.59|429.99|430.28|427.68|0
1662555000000|2022-09-07 12:50:00|432.09|429.49|434.9|432.3|435.24|432.64|431.43|428.83|0
1662555300000|2022-09-07 12:55:00|434.74|432.14|431.1|428.5|434.74|432.14|431.1|428.5|0
1662555600000|2022-09-07 13:00:00|431.27|428.67|431.43|428.83|432.25|429.65|430.6|428|0
1662555900000|2022-09-07 13:05:00|431.59|428.99|430.6|428|431.59|428.99|429.62|427.02|0
1662556200000|2022-09-07 13:10:00|430.44|427.84|430.24|427.64|433.08|430.48|429.94|427.34|0
1662556500000|2022-09-07 13:15:00|430.08|427.48|427.77|425.17|430.24|427.64|427.61|425.01|0
1662556800000|2022-09-07 13:20:00|427.93|425.33|427.93|425.33|428.59|425.99|426.95|424.35|0
1662557100000|2022-09-07 13:25:00|427.77|425.17|428.59|425.99|429.74|427.14|427.77|425.17|0
1662557400000|2022-09-07 13:30:00|428.75|426.15|424.48|421.88|429.91|427.31|424.48|421.88|0
1662557700000|2022-09-07 13:35:00|424.65|422.05|417|414.4|424.81|422.21|416.51|413.91|0
1662558000000|2022-09-07 13:40:00|417.32|414.72|416.03|413.43|418.46|415.86|413.69|411.09|0
1662558300000|2022-09-07 13:45:00|415.55|412.95|414.74|412.14|416.03|413.43|413.12|410.52|0
1662558600000|2022-09-07 13:50:00|414.9|412.3|416.75|414.15|418.86|416.26|414.09|411.49|0
1662558900000|2022-09-07 13:55:00|417.23|414.63|417.72|415.12|418.86|416.26|413.34|410.74|0
1662559200000|2022-09-07 14:00:00|417.88|415.28|415.12|412.52|422.78|420.18|414.47|411.87|0
1662559500000|2022-09-07 14:05:00|415.28|412.68|417.55|414.95|419.67|417.07|413.99|411.39|0
1662559800000|2022-09-07 14:10:00|417.23|414.63|421.96|419.36|422.12|419.52|415.93|413.33|0
1662560100000|2022-09-07 14:15:00|421.79|419.19|418.2|415.6|423.76|421.16|417.39|414.79|0
1662560400000|2022-09-07 14:20:00|418.04|415.44|418.69|416.09|419.5|416.9|416.25|413.65|0
1662560700000|2022-09-07 14:25:00|419.01|416.41|413.81|411.21|420.15|417.55|413.49|410.89|0
1662561000000|2022-09-07 14:30:00|412.36|409.76|411.23|408.63|412.36|409.76|407.21|404.61|0
1662561300000|2022-09-07 14:35:00|411.07|408.47|411.87|409.27|413.16|410.56|409.3|406.7|0
1662561600000|2022-09-07 14:40:00|411.71|409.11|412.68|410.08|414.94|412.34|410.26|407.66|0
1662561900000|2022-09-07 14:45:00|412.51|409.91|413.16|410.56|414.29|411.69|411.87|409.27|0
1662562200000|2022-09-07 14:50:00|413.32|410.72|410.09|407.49|413.8|411.2|408.81|406.21|0
1662562500000|2022-09-07 14:55:00|410.25|407.65|410.73|408.13|411.06|408.46|408.65|406.05|0
1662562800000|2022-09-07 15:00:00|410.9|408.3|407.04|404.44|413.64|411.04|406.72|404.12|0
1662563100000|2022-09-07 15:05:00|407.52|404.92|405.44|402.84|408.64|406.04|404.16|401.56|0
1662563400000|2022-09-07 15:10:00|405.28|402.68|401.77|399.17|405.44|402.84|400.03|397.43|0
1662563700000|2022-09-07 15:15:00|401.93|399.33|401.41|398.81|405.29|402.69|400.65|398.05|0
1662564000000|2022-09-07 15:20:00|401.25|398.65|400.13|397.53|402.05|399.45|399.34|396.74|0
1662564300000|2022-09-07 15:25:00|400.29|397.69|402.36|399.76|402.52|399.92|399.34|396.74|0
1662564600000|2022-09-07 15:30:00|401.73|399.13|404.21|401.61|405.01|402.41|399.65|397.05|0
1662564900000|2022-09-07 15:35:00|403.73|401.13|402.77|400.17|403.89|401.29|401.34|398.74|0
1662565200000|2022-09-07 15:40:00|402.93|400.33|405.01|402.41|405.81|403.21|401.66|399.06|0
1662565500000|2022-09-07 15:45:00|404.85|402.25|402.13|399.53|405.01|402.41|401.33|398.73|0
1662565800000|2022-09-07 15:50:00|401.97|399.37|400.54|397.94|402.45|399.85|400.38|397.78|0
1662566100000|2022-09-07 15:55:00|400.38|397.78|402.45|399.85|402.76|400.16|399.42|396.82|0
1662566400000|2022-09-07 16:00:00|402.13|399.53|402.12|399.52|402.6|400|400.69|398.09|0
1662566700000|2022-09-07 16:05:00|402.28|399.68|400.93|398.33|404.84|402.24|400.93|398.33|0
1662567000000|2022-09-07 16:10:00|401.17|398.57|403.56|400.96|404.04|401.44|400.85|398.25|0
1662567300000|2022-09-07 16:15:00|403.72|401.12|406.12|403.52|406.44|403.84|403.08|400.48|0
1662567600000|2022-09-07 16:20:00|406.28|403.68|408.2|405.6|409.65|407.05|405.63|403.03|0
1662567900000|2022-09-07 16:25:00|408.52|405.92|405.63|403.03|409.01|406.41|405.15|402.55|0
1662568200000|2022-09-07 16:30:00|405.95|403.35|404.99|402.39|407.88|405.28|404.83|402.23|0
1662568500000|2022-09-07 16:35:00|404.67|402.07|400.84|398.24|406.11|403.51|400.84|398.24|0
1662568800000|2022-09-07 16:40:00|400.68|398.08|397.57|394.97|401.63|399.03|395.13|392.53|0
1662569100000|2022-09-07 16:45:00|397.25|394.65|397.72|395.12|398.67|396.07|396.46|393.86|0
1662569400000|2022-09-07 16:50:00|397.88|395.28|399.14|396.54|399.46|396.86|397.41|394.81|0
1662569700000|2022-09-07 16:55:00|399.46|396.86|398.35|395.75|401.05|398.45|398.35|395.75|0
1662570000000|2022-09-07 17:00:00|398.51|395.91|394.72|392.12|398.98|396.38|394.09|391.49|0
1662570300000|2022-09-07 17:05:00|395.04|392.44|395.35|392.75|396.45|393.85|394.09|391.49|0
1662570600000|2022-09-07 17:10:00|395.51|392.91|395.98|393.38|397.08|394.48|395.03|392.43|0
1662570900000|2022-09-07 17:15:00|395.66|393.06|397.39|394.79|397.87|395.27|395.03|392.43|0
1662571200000|2022-09-07 17:20:00|397.71|395.11|397.08|394.48|397.87|395.27|394.87|392.27|0
1662571500000|2022-09-07 17:25:00|396.92|394.32|398.66|396.06|399.29|396.69|396.92|394.32|0
1662571800000|2022-09-07 17:30:00|398.5|395.9|395.42|392.82|398.97|396.37|395.18|392.58|0
1662572100000|2022-09-07 17:35:00|395.65|393.05|393.14|390.54|396.13|393.53|392.35|389.75|0
1662572400000|2022-09-07 17:40:00|393.29|390.69|388.76|386.16|393.29|390.69|388.45|385.85|0
1662572700000|2022-09-07 17:45:00|388.91|386.31|387.82|385.22|390.32|387.72|387.82|385.22|0
1662573000000|2022-09-07 17:50:00|387.98|385.38|386.89|384.29|388.45|385.85|386.58|383.98|0
1662573300000|2022-09-07 17:55:00|386.58|383.98|387.51|384.91|388.6|386|386.58|383.98|0
1662573600000|2022-09-07 18:00:00|386.89|384.29|380.86|378.26|387.97|385.37|380.55|377.95|0
1662573900000|2022-09-07 18:05:00|380.7|378.1|385.69|383.09|386.3|383.7|380.55|377.95|0
1662574200000|2022-09-07 18:10:00|386|383.4|385.38|382.78|386.92|384.32|384.91|382.31|0
1662574500000|2022-09-07 18:15:00|385.22|382.62|389.56|386.96|389.71|387.11|384.45|381.85|0
1662574800000|2022-09-07 18:20:00|389.4|386.8|388.78|386.18|390.18|387.58|388.47|385.87|0
1662575100000|2022-09-07 18:25:00|388.47|385.87|382.56|379.96|388.78|386.18|382.56|379.96|0
1662575400000|2022-09-07 18:30:00|382.41|379.81|380.71|378.11|384.11|381.51|380.71|378.11|0
1662575700000|2022-09-07 18:35:00|380.86|378.26|381.32|378.72|381.94|379.34|379.78|377.18|0
1662576000000|2022-09-07 18:40:00|381.48|378.88|380.78|378.18|381.48|378.88|379.32|376.72|0
1662576300000|2022-09-07 18:45:00|380.7|378.1|379.63|377.03|381.32|378.72|379.63|377.03|0
1662576600000|2022-09-07 18:50:00|379.71|377.11|379.32|376.72|382.09|379.49|378.86|376.26|0
1662576900000|2022-09-07 18:55:00|379.4|376.8|379.44|376.84|380.36|377.76|377.94|375.34|0
1662577200000|2022-09-07 19:00:00|379.29|376.69|379.59|376.99|381.12|378.52|378.83|376.23|0
1662577500000|2022-09-07 19:05:00|379.44|376.84|377.45|374.85|380.66|378.06|377.45|374.85|0
1662577800000|2022-09-07 19:10:00|377.29|374.69|378.05|375.45|379.43|376.83|377.29|374.69|0
1662578100000|2022-09-07 19:15:00|377.9|375.3|379.43|376.83|380.2|377.6|376.22|373.62|0
1662578400000|2022-09-07 19:20:00|379.58|376.98|378.05|375.45|380.5|377.9|377.75|375.15|0
1662578700000|2022-09-07 19:25:00|378.13|375.53|375.3|372.7|378.2|375.6|374.7|372.1|0
1662579000000|2022-09-07 19:30:00|375|372.4|376.37|373.77|378.05|375.45|375|372.4|0
1662579300000|2022-09-07 19:35:00|376.67|374.07|378.5|375.9|379.42|376.82|376.06|373.46|0
1662579600000|2022-09-07 19:40:00|378.66|376.06|378.35|375.75|380.65|378.05|378.04|375.44|0
1662579900000|2022-09-07 19:45:00|378.65|376.05|375.6|373|378.96|376.36|374.99|372.39|0
1662580200000|2022-09-07 19:50:00|375.75|373.15|377.89|375.29|379.72|377.12|375.75|373.15|0
1662580500000|2022-09-07 19:55:00|378.19|375.59|379.41|376.81|381.72|379.12|378.19|375.59|0
1662580800000|2022-09-07 20:00:00|380.03|377.43|381.25|378.65|382.33|379.73|380.03|377.43|0
1662581100000|2022-09-07 20:05:00|380.79|378.19|381.25|378.65|382.48|379.88|380.79|378.19|0
1662581400000|2022-09-07 20:10:00|381.71|379.11|382.02|379.42|382.17|379.57|380.94|378.34|0
1662581700000|2022-09-07 20:15:00|381.5|378.7|380.27|377.47|381.5|378.7|380.27|377.47|0
1662582000000|2022-09-07 20:20:00|380.12|377.32|379.81|377.01|380.12|377.32|379.5|376.7|0
1662582300000|2022-09-07 20:25:00|379.74|376.94|379.81|377.01|379.81|377.01|379.04|376.24|0
1662582600000|2022-09-07 20:30:00|379.65|376.85|379.8|377|380.11|377.31|379.35|376.55|0
1662582900000|2022-09-07 20:35:00|379.65|376.85|379.5|376.7|379.8|377|379.5|376.7|0
1662583200000|2022-09-07 20:40:00|379.58|376.78|379.95|377.15|380.11|377.31|379.5|376.7|0
1662583500000|2022-09-07 20:45:00|380.11|377.31|379.95|377.15|380.11|377.31|379.65|376.85|0
1662583800000|2022-09-07 20:50:00|379.8|377|380.1|377.3|380.1|377.3|379.64|376.84|0
1662584100000|2022-09-07 20:55:00|379.95|377.15|380.79|377.99|380.79|377.99|379.95|377.15|0
1662584400000|2022-09-07 21:00:00|380.51|377.71|380.44|377.64|380.96|378.16|380.38|377.58|0
1662584700000|2022-09-07 21:05:00|380.49|377.69|379.98|377.18|380.56|377.76|379.93|377.13|0
1662585000000|2022-09-07 21:10:00|379.95|377.15|379.84|377.04|379.95|377.15|379.84|377.04|0
1662585300000|2022-09-07 21:15:00|379.68|376.88|379.86|377.06|379.86|377.06|379.68|376.88|0
1662585600000|2022-09-07 21:20:00|379.79|376.99|379.86|377.06|379.93|377.13|379.77|376.97|0
1662585900000|2022-09-07 21:25:00|379.91|377.11|379.68|376.88|379.91|377.11|379.68|376.88|0
1662586200000|2022-09-07 21:30:00|379.65|376.85|379.79|376.99|379.85|377.05|379.65|376.85|0
1662586500000|2022-09-07 21:35:00|379.77|376.97|379.81|377.01|379.99|377.19|379.77|376.97|0
1662586800000|2022-09-07 21:40:00|379.83|377.03|379.81|377.01|379.85|377.05|379.74|376.94|0
1662587100000|2022-09-07 21:45:00|379.78|376.98|379.98|377.18|380.03|377.23|379.76|376.96|0
1662587400000|2022-09-07 21:50:00|379.87|377.07|379.91|377.11|380.07|377.27|379.69|376.89|0
1662587700000|2022-09-07 21:55:00|379.89|377.09|379.82|377.02|379.93|377.13|379.7|376.9|0
1662588000000|2022-09-07 22:00:00|380|377.2|378.08|375.28|380|377.2|377.47|374.67|0
1662588300000|2022-09-07 22:05:00|378.16|375.36|377.16|374.36|378.16|375.36|377.16|374.36|0
1662588600000|2022-09-07 22:10:00|377.32|374.52|377.77|374.97|377.77|374.97|377.16|374.36|0
1662588900000|2022-09-07 22:15:00|377.85|375.05|378.16|375.36|378.38|375.58|377.55|374.75|0
1662589200000|2022-09-07 22:20:00|378.23|375.43|377.92|375.12|378.38|375.58|377.77|374.97|0
1662589500000|2022-09-07 22:25:00|378.07|375.27|378.38|375.58|378.53|375.73|377.92|375.12|0
1662589800000|2022-09-07 22:30:00|378.22|375.42|378.83|376.03|378.84|376.04|378.22|375.42|0
1662590100000|2022-09-07 22:35:00|378.99|376.19|379.6|376.8|379.91|377.11|378.99|376.19|0
1662590400000|2022-09-07 22:40:00|379.91|377.11|379.9|377.1|380.06|377.26|379.6|376.8|0
1662590700000|2022-09-07 22:45:00|380.06|377.26|380.36|377.56|380.6|377.8|380.06|377.26|0
1662591000000|2022-09-07 22:50:00|380.29|377.49|380.21|377.41|380.36|377.56|380.05|377.25|0
1662591300000|2022-09-07 22:55:00|380.13|377.33|379.13|376.33|380.36|377.56|379.13|376.33|0
1662591600000|2022-09-07 23:00:00|379.28|376.48|380.2|377.4|380.36|377.56|379.21|376.41|0
1662591900000|2022-09-07 23:05:00|380.28|377.48|379.74|376.94|380.35|377.55|379.74|376.94|0
1662592200000|2022-09-07 23:10:00|379.59|376.79|379.97|377.17|379.97|377.17|379.58|376.78|0
1662592500000|2022-09-07 23:15:00|379.89|377.09|379.73|376.93|379.89|377.09|378.2|375.4|0
1662592800000|2022-09-07 23:20:00|379.58|376.78|380.65|377.85|380.81|378.01|379.58|376.78|0
1662593100000|2022-09-07 23:25:00|380.58|377.78|380.8|378|380.81|378.01|380.5|377.7|0
1662593400000|2022-09-07 23:30:00|380.65|377.85|380.65|377.85|380.8|378|380.5|377.7|0
1662593700000|2022-09-07 23:35:00|381.42|378.62|381.26|378.46|381.72|378.92|381.11|378.31|0
1662594000000|2022-09-07 23:40:00|381.41|378.61|381.41|378.61|381.57|378.77|381.11|378.31|0
1662594300000|2022-09-07 23:45:00|381.57|378.77|381.1|378.3|381.57|378.77|380.95|378.15|0
1662594600000|2022-09-07 23:50:00|380.95|378.15|381.87|379.07|382.02|379.22|380.95|378.15|0
1662594900000|2022-09-07 23:55:00|381.72|378.92|381.49|378.69|381.87|379.07|381.41|378.61|0
1662595200000|2022-09-08 00:00:00|381.71|378.91|382.17|379.37|382.48|379.68|380.33|377.53|0
1662595500000|2022-09-08 00:05:00|382.25|379.45|382.1|379.3|382.48|379.68|381.4|378.6|0
1662595800000|2022-09-08 00:10:00|382.17|379.37|381.71|378.91|382.48|379.68|381.33|378.53|0
1662596100000|2022-09-08 00:15:00|381.63|378.83|378.48|375.68|381.63|378.83|377.42|374.62|0
1662596400000|2022-09-08 00:20:00|378.64|375.84|378.94|376.14|379.09|376.29|376.96|374.16|0
1662596700000|2022-09-08 00:25:00|379.09|376.29|378.63|375.83|379.25|376.45|378.33|375.53|0
1662597000000|2022-09-08 00:30:00|378.79|375.99|379.63|376.83|380.01|377.21|378.48|375.68|0
1662597300000|2022-09-08 00:35:00|379.55|376.75|378.93|376.13|380.32|377.52|378.93|376.13|0
1662597600000|2022-09-08 00:40:00|379.09|376.29|379.24|376.44|379.85|377.05|379.09|376.29|0
1662597900000|2022-09-08 00:45:00|379.39|376.59|379.54|376.74|379.85|377.05|379.09|376.29|0
1662598200000|2022-09-08 00:50:00|379.7|376.9|378.78|375.98|380|377.2|378.47|375.67|0
1662598500000|2022-09-08 00:55:00|378.62|375.82|378.62|375.82|378.93|376.13|378.01|375.21|0
1662598800000|2022-09-08 01:00:00|378.7|375.9|378.47|375.67|378.93|376.13|378.16|375.36|0
1662599100000|2022-09-08 01:05:00|378.62|375.82|376.63|373.83|378.77|375.97|376.48|373.68|0
1662599400000|2022-09-08 01:10:00|376.78|373.98|376.48|373.68|376.86|374.06|376.32|373.52|0
1662599700000|2022-09-08 01:15:00|376.63|373.83|378.61|375.81|378.76|375.96|375.94|373.14|0
1662600000000|2022-09-08 01:20:00|378.76|375.96|377.54|374.74|378.92|376.12|377.23|374.43|0
1662600300000|2022-09-08 01:25:00|377.62|374.82|377.08|374.28|377.84|375.04|376.93|374.13|0
1662600600000|2022-09-08 01:30:00|377.23|374.43|377.69|374.89|377.84|375.04|376.93|374.13|0
1662600900000|2022-09-08 01:35:00|377.54|374.74|378.91|376.11|378.91|376.11|377.08|374.28|0
1662601200000|2022-09-08 01:40:00|378.76|375.96|378.6|375.8|378.76|375.96|377.84|375.04|0
1662601500000|2022-09-08 01:45:00|378.53|375.73|378.29|375.49|378.53|375.73|377.99|375.19|0
1662601800000|2022-09-08 01:50:00|378.22|375.42|378.29|375.49|378.75|375.95|377.99|375.19|0
1662602100000|2022-09-08 01:55:00|378.37|375.57|378.59|375.79|378.75|375.95|378.29|375.49|0
1662602400000|2022-09-08 02:00:00|378.75|375.95|378.29|375.49|378.75|375.95|377.83|375.03|0
1662602700000|2022-09-08 02:05:00|378.44|375.64|378.44|375.64|378.59|375.79|377.98|375.18|0
1662603000000|2022-09-08 02:10:00|378.28|375.48|378.74|375.94|378.74|375.94|377.98|375.18|0
1662603300000|2022-09-08 02:15:00|378.59|375.79|378.28|375.48|379.05|376.25|378.28|375.48|0
1662603600000|2022-09-08 02:20:00|378.13|375.33|377.9|375.1|378.59|375.79|377.82|375.02|0
1662603900000|2022-09-08 02:25:00|377.97|375.17|378.58|375.78|378.58|375.78|377.74|374.94|0
1662604200000|2022-09-08 02:30:00|378.43|375.63|378.73|375.93|378.73|375.93|378.12|375.32|0
1662604500000|2022-09-08 02:35:00|378.89|376.09|380.11|377.31|380.42|377.62|378.73|375.93|0
1662604800000|2022-09-08 02:40:00|380.26|377.46|380.26|377.46|380.42|377.62|379.96|377.16|0
1662605100000|2022-09-08 02:45:00|380.11|377.31|380.41|377.61|381.03|378.23|379.95|377.15|0
1662605400000|2022-09-08 02:50:00|380.57|377.77|380.8|378|380.8|378|380.41|377.61|0
1662605700000|2022-09-08 02:55:00|380.72|377.92|381.18|378.38|381.18|378.38|380.41|377.61|0
1662606000000|2022-09-08 03:00:00|381.02|378.22|380.41|377.61|381.02|378.22|380.25|377.45|0
1662606300000|2022-09-08 03:05:00|380.49|377.69|379.64|376.84|380.71|377.91|379.48|376.68|0
1662606600000|2022-09-08 03:10:00|379.48|376.68|378.03|375.23|379.79|376.99|378.03|375.23|0
1662606900000|2022-09-08 03:15:00|378.1|375.3|378.25|375.45|379.02|376.22|377.95|375.15|0
1662607200000|2022-09-08 03:20:00|378.1|375.3|378.79|375.99|379.02|376.22|378.1|375.3|0
1662607500000|2022-09-08 03:25:00|378.56|375.76|379.78|376.98|379.78|376.98|378.56|375.76|0
1662607800000|2022-09-08 03:30:00|379.63|376.83|379.17|376.37|379.63|376.83|379.01|376.21|0
1662608100000|2022-09-08 03:35:00|379.09|376.29|379.7|376.9|379.78|376.98|378.55|375.75|0
1662608400000|2022-09-08 03:40:00|379.62|376.82|379.32|376.52|380.08|377.28|379.16|376.36|0
1662608700000|2022-09-08 03:45:00|379.4|376.6|379.77|376.97|380.08|377.28|379.32|376.52|0
1662609000000|2022-09-08 03:50:00|379.93|377.13|379.93|377.13|380.23|377.43|379.62|376.82|0
1662609300000|2022-09-08 03:55:00|379.92|377.12|379.62|376.82|379.92|377.12|379|376.2|0
1662609600000|2022-09-08 04:00:00|379.46|376.66|378.39|375.59|379.46|376.66|378.39|375.59|0
1662609900000|2022-09-08 04:05:00|378.54|375.74|378.39|375.59|379.15|376.35|378.39|375.59|0
1662610200000|2022-09-08 04:10:00|378.31|375.51|377.93|375.13|378.69|375.89|377.93|375.13|0
1662610500000|2022-09-08 04:15:00|377.85|375.05|378.54|375.74|378.69|375.89|377.77|374.97|0
1662610800000|2022-09-08 04:20:00|378.38|375.58|377.16|374.36|378.38|375.58|377.16|374.36|0
1662611100000|2022-09-08 04:25:00|377.31|374.51|377.92|375.12|378.38|375.58|377.31|374.51|0
1662611400000|2022-09-08 04:30:00|378|375.2|378.07|375.27|378.38|375.58|377.77|374.97|0
1662611700000|2022-09-08 04:35:00|378.22|375.42|377.61|374.81|378.22|375.42|377.46|374.66|0
1662612000000|2022-09-08 04:40:00|377.46|374.66|377.15|374.35|377.61|374.81|376.84|374.04|0
1662612300000|2022-09-08 04:45:00|377.3|374.5|377.45|374.65|377.61|374.81|377|374.2|0
1662612600000|2022-09-08 04:50:00|377.61|374.81|377.45|374.65|377.91|375.11|377.3|374.5|0
1662612900000|2022-09-08 04:55:00|377.3|374.5|376.84|374.04|377.45|374.65|376.69|373.89|0
1662613200000|2022-09-08 05:00:00|376.68|373.88|376.84|374.04|376.99|374.19|376.38|373.58|0
1662613500000|2022-09-08 05:05:00|376.76|373.96|376.38|373.58|376.76|373.96|375.92|373.12|0
1662613800000|2022-09-08 05:10:00|376.45|373.65|376.53|373.73|376.83|374.03|375.77|372.97|0
1662614100000|2022-09-08 05:15:00|376.45|373.65|375.76|372.96|377.14|374.34|375.46|372.66|0
1662614400000|2022-09-08 05:20:00|375.84|373.04|376.37|373.57|376.68|373.88|375.69|372.89|0
1662614700000|2022-09-08 05:25:00|376.52|373.72|376.21|373.41|376.52|373.72|375.76|372.96|0
1662615000000|2022-09-08 05:30:00|376.29|373.49|376.82|374.02|376.98|374.18|375.91|373.11|0
1662615300000|2022-09-08 05:35:00|376.67|373.87|376.21|373.41|376.82|374.02|376.21|373.41|0
1662615600000|2022-09-08 05:40:00|376.14|373.34|377.58|374.78|377.66|374.86|376.06|373.26|0
1662615900000|2022-09-08 05:45:00|377.66|374.86|376.97|374.17|377.89|375.09|376.82|374.02|0
1662616200000|2022-09-08 05:50:00|377.12|374.32|377.42|374.62|377.73|374.93|376.81|374.01|0
1662616500000|2022-09-08 05:55:00|377.5|374.7|375.9|373.1|377.73|374.93|375.74|372.94|0
1662616800000|2022-09-08 06:00:00|375.74|372.94|374.53|371.73|377.57|374.77|374.22|371.42|0
1662617100000|2022-09-08 06:05:00|374.83|372.03|373.92|371.12|376.35|373.55|373.92|371.12|0
1662617400000|2022-09-08 06:10:00|373.76|370.96|371.64|368.84|374.37|371.57|371.64|368.84|0
1662617700000|2022-09-08 06:15:00|371.79|368.99|371.03|368.23|371.79|368.99|370.28|367.48|0
1662618000000|2022-09-08 06:20:00|370.88|368.08|372.7|369.9|372.93|370.13|370.73|367.93|0
1662618300000|2022-09-08 06:25:00|372.85|370.05|373.15|370.35|373.3|370.5|372.39|369.59|0
1662618600000|2022-09-08 06:30:00|373.3|370.5|373.3|370.5|373.75|370.95|372.99|370.19|0
1662618900000|2022-09-08 06:35:00|373.38|370.58|374.97|372.17|375.73|372.93|373.38|370.58|0
1662619200000|2022-09-08 06:40:00|374.81|372.01|374.36|371.56|375.42|372.62|374.36|371.56|0
1662619500000|2022-09-08 06:45:00|374.2|371.4|375.27|372.47|375.72|372.92|374.05|371.25|0
1662619800000|2022-09-08 06:50:00|375.42|372.62|375.87|373.07|376.03|373.23|375.11|372.31|0
1662620100000|2022-09-08 06:55:00|375.72|372.92|376.02|373.22|376.33|373.53|375.26|372.46|0
1662620400000|2022-09-08 07:00:00|375.87|373.07|374.96|372.16|376.94|374.14|374.35|371.55|0
1662620700000|2022-09-08 07:05:00|374.86|372.26|374.55|371.95|375.39|372.79|373.79|371.19|0
1662621000000|2022-09-08 07:10:00|373.94|371.34|374.7|372.1|375.92|373.32|373.94|371.34|0
1662621300000|2022-09-08 07:15:00|374.85|372.25|377.44|374.84|378.36|375.76|374.7|372.1|0
1662621600000|2022-09-08 07:20:00|377.75|375.15|381.05|378.45|382.9|380.3|377.75|375.15|0
1662621900000|2022-09-08 07:25:00|381.36|378.76|381.97|379.37|383.51|380.91|381.36|378.76|0
1662622200000|2022-09-08 07:30:00|382.12|379.52|383.81|381.21|385.36|382.76|382.12|379.52|0
1662622500000|2022-09-08 07:35:00|383.97|381.37|383.81|381.21|385.36|382.76|383.2|380.6|0
1662622800000|2022-09-08 07:40:00|383.5|380.9|383.04|380.44|384.58|381.98|382.73|380.13|0
1662623100000|2022-09-08 07:45:00|383.19|380.59|382.66|380.06|383.65|381.05|382.27|379.67|0
1662623400000|2022-09-08 07:50:00|382.73|380.13|385.35|382.75|386.36|383.76|382.73|380.13|0
1662623700000|2022-09-08 07:55:00|385.5|382.9|383.65|381.05|386.12|383.52|383.34|380.74|0
1662624000000|2022-09-08 08:00:00|383.8|381.2|385.81|383.21|386.89|384.29|383.8|381.2|0
1662624300000|2022-09-08 08:05:00|385.65|383.05|385.8|383.2|386.27|383.67|384.57|381.97|0
1662624600000|2022-09-08 08:10:00|385.96|383.36|383.33|380.73|385.96|383.36|383.33|380.73|0
1662624900000|2022-09-08 08:15:00|383.18|380.58|382.72|380.12|384.26|381.66|382.1|379.5|0
1662625200000|2022-09-08 08:20:00|382.56|379.96|384.41|381.81|384.8|382.2|382.1|379.5|0
1662625500000|2022-09-08 08:25:00|384.25|381.65|383.17|380.57|385.49|382.89|382.95|380.35|0
1662625800000|2022-09-08 08:30:00|383.33|380.73|384.1|381.5|384.4|381.8|382.87|380.27|0
1662626100000|2022-09-08 08:35:00|383.63|381.03|384.09|381.49|384.4|381.8|383.32|380.72|0
1662626400000|2022-09-08 08:40:00|383.56|380.96|382.4|379.8|384.25|381.65|382.25|379.65|0
1662626700000|2022-09-08 08:45:00|382.25|379.65|381.94|379.34|382.71|380.11|381.48|378.88|0
1662627000000|2022-09-08 08:50:00|381.78|379.18|381.47|378.87|383.2|380.6|381.32|378.72|0
1662627300000|2022-09-08 08:55:00|381.4|378.8|380.4|377.8|381.93|379.33|380.4|377.8|0
1662627600000|2022-09-08 09:00:00|380.55|377.95|379.94|377.34|381.01|378.41|379.94|377.34|0
1662627900000|2022-09-08 09:05:00|380.09|377.49|381.47|378.87|381.62|379.02|379.63|377.03|0
1662628200000|2022-09-08 09:10:00|381.55|378.95|382.08|379.48|382.08|379.48|381.16|378.56|0
1662628500000|2022-09-08 09:15:00|381.93|379.33|381.46|378.86|382.54|379.94|381.08|378.48|0
1662628800000|2022-09-08 09:20:00|381.39|378.79|381.61|379.01|382.08|379.48|380.85|378.25|0
1662629100000|2022-09-08 09:25:00|381.54|378.94|381.39|378.79|381.92|379.32|381.15|378.55|0
1662629400000|2022-09-08 09:30:00|381.54|378.94|382.22|379.62|383.3|380.7|381.54|378.94|0
1662629700000|2022-09-08 09:35:00|382.07|379.47|380.77|378.17|382.99|380.39|380.69|378.09|0
1662630000000|2022-09-08 09:40:00|380.69|378.09|381.99|379.39|382.22|379.62|380.46|377.86|0
1662630300000|2022-09-08 09:45:00|381.91|379.31|382.53|379.93|382.83|380.23|381.45|378.85|0
1662630600000|2022-09-08 09:50:00|382.68|380.08|382.06|379.46|383.14|380.54|381.6|379|0
1662630900000|2022-09-08 09:55:00|381.99|379.39|380.53|377.93|382.37|379.77|380.53|377.93|0
1662631200000|2022-09-08 10:00:00|380.68|378.08|381.29|378.69|381.29|378.69|379.76|377.16|0
1662631500000|2022-09-08 10:05:00|381.44|378.84|380.83|378.23|382.75|380.15|380.68|378.08|0
1662631800000|2022-09-08 10:10:00|380.68|378.08|381.13|378.53|381.9|379.3|380.67|378.07|0
1662632100000|2022-09-08 10:15:00|381.06|378.46|381.36|378.76|382.21|379.61|380.98|378.38|0
1662632400000|2022-09-08 10:20:00|381.28|378.68|380.36|377.76|382.05|379.45|380.36|377.76|0
1662632700000|2022-09-08 10:25:00|380.52|377.92|380.21|377.61|381.59|378.99|380.05|377.45|0
1662633000000|2022-09-08 10:30:00|380.36|377.76|379.9|377.3|380.67|378.07|379.75|377.15|0
1662633300000|2022-09-08 10:35:00|379.75|377.15|379.29|376.69|381.12|378.52|378.83|376.23|0
1662633600000|2022-09-08 10:40:00|379.44|376.84|378.82|376.22|380.2|377.6|378.75|376.15|0
1662633900000|2022-09-08 10:45:00|378.9|376.3|377.75|375.15|379.13|376.53|376.69|374.09|0
1662634200000|2022-09-08 10:50:00|377.6|375|376.84|374.24|377.91|375.31|376.61|374.01|0
1662634500000|2022-09-08 10:55:00|377.14|374.54|378.05|375.45|378.44|375.84|376.99|374.39|0
1662634800000|2022-09-08 11:00:00|377.9|375.3|376.22|373.62|378.51|375.91|376.07|373.47|0
1662635100000|2022-09-08 11:05:00|376.38|373.78|376.37|373.77|377.9|375.3|376.37|373.77|0
1662635400000|2022-09-08 11:10:00|376.22|373.62|376.98|374.38|377.13|374.53|374.85|372.25|0
1662635700000|2022-09-08 11:15:00|377.13|374.53|378.35|375.75|378.5|375.9|377.13|374.53|0
1662636000000|2022-09-08 11:20:00|378.2|375.6|378.96|376.36|379.27|376.67|377.97|375.37|0
1662636300000|2022-09-08 11:25:00|378.81|376.21|378.35|375.75|379.57|376.97|378.35|375.75|0
1662636600000|2022-09-08 11:30:00|378.96|376.36|380.79|378.19|381.33|378.73|378.88|376.28|0
1662636900000|2022-09-08 11:35:00|380.64|378.04|380.02|377.42|382.02|379.42|379.87|377.27|0
1662637200000|2022-09-08 11:40:00|379.87|377.27|380.56|377.96|381.09|378.49|379.11|376.51|0
1662637500000|2022-09-08 11:45:00|380.79|378.19|382.17|379.57|382.17|379.57|380.63|378.03|0
1662637800000|2022-09-08 11:50:00|382.32|379.72|381.7|379.1|382.32|379.72|380.87|378.27|0
1662638100000|2022-09-08 11:55:00|381.86|379.26|380.63|378.03|382.01|379.41|380.48|377.88|0
1662638400000|2022-09-08 12:00:00|380.78|378.18|379.55|376.95|381.09|378.49|379.25|376.65|0
1662638700000|2022-09-08 12:05:00|379.4|376.8|378.87|376.27|379.71|377.11|378.48|375.88|0
1662639000000|2022-09-08 12:10:00|378.79|376.19|379.17|376.57|379.17|376.57|378.48|375.88|0
1662639300000|2022-09-08 12:15:00|379.09|376.49|382.74|380.14|382.74|380.14|374.98|372.38|0
1662639600000|2022-09-08 12:20:00|382.2|379.6|376.83|374.23|382.89|380.29|376.75|374.15|0
1662639900000|2022-09-08 12:25:00|376.75|374.15|378.89|376.29|380.27|377.67|376.6|374|0
1662640200000|2022-09-08 12:30:00|378.74|376.14|384.74|382.14|384.9|382.3|378.74|376.14|0
1662640500000|2022-09-08 12:35:00|384.28|381.68|384.12|381.52|384.74|382.14|382.73|380.13|0
1662640800000|2022-09-08 12:40:00|383.81|381.21|386.62|384.02|388.48|385.88|383.66|381.06|0
1662641100000|2022-09-08 12:45:00|386.77|384.17|385.22|382.62|387.55|384.95|383.99|381.39|0
1662641400000|2022-09-08 12:50:00|385.07|382.47|386.61|384.01|387.93|385.33|383.06|380.46|0
1662641700000|2022-09-08 12:55:00|386.92|384.32|390.96|388.36|391.58|388.98|386.92|384.32|0
1662642000000|2022-09-08 13:00:00|391.11|388.51|392.98|390.38|393.45|390.85|388.99|386.39|0
1662642300000|2022-09-08 13:05:00|392.67|390.07|394.69|392.09|395.71|393.11|392.2|389.6|0
1662642600000|2022-09-08 13:10:00|394.85|392.25|397.2|394.6|397.2|394.6|393.13|390.53|0
1662642900000|2022-09-08 13:15:00|397.51|394.91|394.85|392.25|398.14|395.54|394.53|391.93|0
1662643200000|2022-09-08 13:20:00|394.53|391.93|395.78|393.18|398.14|395.54|394.53|391.93|0
1662643500000|2022-09-08 13:25:00|395.94|393.34|398.13|395.53|398.45|395.85|395.47|392.87|0
1662643800000|2022-09-08 13:30:00|397.66|395.06|402.26|399.66|404.48|401.88|397.66|395.06|0
1662644100000|2022-09-08 13:35:00|402.58|399.98|399.58|396.98|404.16|401.56|398.63|396.03|0
1662644400000|2022-09-08 13:40:00|400.05|397.45|385.97|383.37|404|401.4|385.35|382.75|0
1662644700000|2022-09-08 13:45:00|386.43|383.83|386.58|383.98|390.64|388.04|384.11|381.51|0
1662645000000|2022-09-08 13:50:00|387.05|384.45|384.41|381.81|389.07|386.47|383.49|380.89|0
1662645300000|2022-09-08 13:55:00|384.72|382.12|383.02|380.42|385.5|382.9|380.71|378.11|0
1662645600000|2022-09-08 14:00:00|382.4|379.8|391.57|388.97|392.97|390.37|381.63|379.03|0
1662645900000|2022-09-08 14:05:00|392.04|389.44|386.75|384.15|392.35|389.75|384.74|382.14|0
1662646200000|2022-09-08 14:10:00|386.9|384.3|388.45|385.85|390.16|387.56|384.43|381.83|0
1662646500000|2022-09-08 14:15:00|387.68|385.08|378.9|376.3|390.16|387.56|378.59|375.99|0
1662646800000|2022-09-08 14:20:00|379.36|376.76|382.88|380.28|383.35|380.75|376.76|374.16|0
1662647100000|2022-09-08 14:25:00|383.35|380.75|379.87|377.27|384.27|381.67|379.72|377.12|0
1662647400000|2022-09-08 14:30:00|379.72|377.12|375.74|373.14|381.71|379.11|375.13|372.53|0
1662647700000|2022-09-08 14:35:00|375.59|372.99|372.25|369.65|377.57|374.97|371.19|368.59|0
1662648000000|2022-09-08 14:40:00|372.1|369.5|370.88|368.28|373.76|371.16|368.75|366.15|0
1662648300000|2022-09-08 14:45:00|370.73|368.13|370.36|367.76|371.27|368.67|368.55|365.95|0
1662648600000|2022-09-08 14:50:00|370.51|367.91|369.6|367|372.78|370.18|369.3|366.7|0
1662648900000|2022-09-08 14:55:00|369.75|367.15|366.74|364.14|370.51|367.91|366.14|363.54|0
1662649200000|2022-09-08 15:00:00|366.59|363.99|364.63|362.03|367.19|364.59|363.14|360.54|0
1662649500000|2022-09-08 15:05:00|364.78|362.18|363.29|360.69|364.78|362.18|362.4|359.8|0
1662649800000|2022-09-08 15:10:00|363.14|360.54|362.84|360.24|365.23|362.63|362.54|359.94|0
1662650100000|2022-09-08 15:15:00|362.54|359.94|362.54|359.94|363.88|361.28|361.65|359.05|0
1662650400000|2022-09-08 15:20:00|362.39|359.79|362.54|359.94|363.28|360.68|361.05|358.45|0
1662650700000|2022-09-08 15:25:00|362.24|359.64|364.32|361.72|364.77|362.17|362.09|359.49|0
1662651000000|2022-09-08 15:30:00|364.62|362.02|363.72|361.12|365.37|362.77|363.58|360.98|0
1662651300000|2022-09-08 15:35:00|364.02|361.42|367.92|365.32|368.22|365.62|362.38|359.78|0
1662651600000|2022-09-08 15:40:00|367.77|365.17|368.22|365.62|370.33|367.73|367.62|365.02|0
1662651900000|2022-09-08 15:45:00|368.52|365.92|369.16|366.56|369.31|366.71|365.3|362.7|0
1662652200000|2022-09-08 15:50:00|369.31|366.71|367.35|364.75|370.52|367.92|367.2|364.6|0
1662652500000|2022-09-08 15:55:00|367.2|364.6|368.7|366.1|368.85|366.25|366.9|364.3|0
1662652800000|2022-09-08 16:00:00|368.4|365.8|381.67|379.07|381.82|379.22|367.65|365.05|0
1662653100000|2022-09-08 16:05:00|381.82|379.22|387.24|384.64|390.99|388.39|381.67|379.07|0
1662653400000|2022-09-08 16:10:00|387.71|385.11|391.67|388.03|394.17|390.53|387.4|383.97|0
1662653700000|2022-09-08 16:15:00|392.45|388.81|391.82|388.18|394.96|391.32|389.17|385.53|0
1662654000000|2022-09-08 16:20:00|391.67|388.03|392.87|390.27|396.85|393.21|390.57|386.93|0
1662654300000|2022-09-08 16:25:00|392.4|389.8|389.89|387.29|394.12|391.52|388.8|386.2|0
1662654600000|2022-09-08 16:30:00|389.74|387.14|387.39|383.75|390.67|388.07|385.16|382.56|0
1662654900000|2022-09-08 16:35:00|387.23|383.59|385.04|381.4|387.23|383.59|383.65|380.01|0
1662655200000|2022-09-08 16:40:00|385.2|381.56|378.87|375.23|386.44|382.8|378.11|374.47|0
1662655500000|2022-09-08 16:45:00|378.57|374.93|379.64|376|381.02|377.38|378.57|374.93|0
1662655800000|2022-09-08 16:50:00|379.79|376.15|377.43|374.83|379.79|376.98|375.44|372.84|0
1662656100000|2022-09-08 16:55:00|377.58|374.98|378.5|375.9|378.65|376.05|376.66|374.06|0
1662656400000|2022-09-08 17:00:00|378.65|376.05|381.94|378.3|382.4|379.75|377.27|374.67|0
1662656700000|2022-09-08 17:05:00|382.25|378.61|380.53|376.89|383.15|379.51|379.91|376.27|0
1662657000000|2022-09-08 17:10:00|379.91|376.27|370.81|367.17|379.91|376.27|370.35|366.71|0
1662657300000|2022-09-08 17:15:00|370.51|366.87|371.56|367.92|372.48|368.84|370.05|366.41|0
1662657600000|2022-09-08 17:20:00|371.41|367.77|368.99|366.39|371.72|368.08|368.99|365.87|0
1662657900000|2022-09-08 17:25:00|369.45|366.85|369.45|366.85|371.42|368.82|367.48|364.88|0
1662658200000|2022-09-08 17:30:00|369.3|366.7|369.9|367.3|372.18|369.58|368.24|365.64|0
1662658500000|2022-09-08 17:35:00|370.05|367.45|367.47|364.87|370.36|367.76|365.21|362.61|0
1662658800000|2022-09-08 17:40:00|367.02|364.42|366.72|364.12|368.08|365.48|366.19|363.59|0
1662659100000|2022-09-08 17:45:00|367.32|364.72|366.26|363.66|368.08|365.48|366.11|363.51|0
1662659400000|2022-09-08 17:50:00|366.11|363.51|369.13|366.53|369.13|366.53|365.96|363.36|0
1662659700000|2022-09-08 17:55:00|368.83|366.23|370.65|368.05|375.23|372.63|368.68|366.08|0
1662660000000|2022-09-08 18:00:00|369.89|367.29|367.92|365.32|371.41|368.81|367.92|365.32|0
1662660300000|2022-09-08 18:05:00|367.77|365.17|369.58|366.98|370.8|368.2|366.71|364.11|0
1662660600000|2022-09-08 18:10:00|369.28|366.68|370.34|367.74|370.49|367.89|368.07|365.47|0
1662660900000|2022-09-08 18:15:00|370.49|367.89|367.91|365.31|371.86|369.26|367.16|364.56|0
1662661200000|2022-09-08 18:20:00|368.21|365.61|367.91|365.31|369.27|366.67|367.46|364.86|0
1662661500000|2022-09-08 18:25:00|368.06|365.46|368.66|366.06|369.35|366.75|367.15|364.55|0
1662661800000|2022-09-08 18:30:00|368.51|365.91|365.92|363.32|368.66|366.06|364.59|361.99|0
1662662100000|2022-09-08 18:35:00|365.62|363.02|365.61|363.01|367.27|364.67|365.16|362.56|0
1662662400000|2022-09-08 18:40:00|365.46|362.86|370.66|367.02|374.15|371.34|365.16|362.56|0
1662662700000|2022-09-08 18:45:00|370.96|367.32|374.62|370.98|375.99|372.35|369.9|366.26|0
1662663000000|2022-09-08 18:50:00|374.16|370.52|372.12|369.52|376.08|373.48|371.37|368.77|0
1662663300000|2022-09-08 18:55:00|372.43|369.83|374.7|372.1|375.62|373.02|372.27|369.67|0
1662663600000|2022-09-08 19:00:00|374.55|371.95|376.23|373.63|378.67|376.07|372.42|369.82|0
1662663900000|2022-09-08 19:05:00|376.07|373.47|375.77|373.17|376.84|374.24|373.94|371.34|0
1662664200000|2022-09-08 19:10:00|375.92|373.32|371.3|368.7|377.29|374.69|371.3|368.7|0
1662664500000|2022-09-08 19:15:00|371.15|368.55|370.39|367.79|372.21|369.61|369.93|367.33|0
1662664800000|2022-09-08 19:20:00|370.54|367.94|368.72|366.12|370.99|368.39|367.96|365.36|0
1662665100000|2022-09-08 19:25:00|368.57|365.97|370.08|367.48|370.53|367.93|368.27|365.67|0
1662665400000|2022-09-08 19:30:00|369.93|367.33|370.99|368.39|371.44|368.84|367.81|365.21|0
1662665700000|2022-09-08 19:35:00|371.14|368.54|370.53|367.93|372.35|369.75|369.92|367.32|0
1662666000000|2022-09-08 19:40:00|370.68|368.08|374.48|371.88|374.94|372.34|370.07|367.47|0
1662666300000|2022-09-08 19:45:00|374.64|372.04|372.96|370.36|374.79|372.19|369.86|367.26|0
1662666600000|2022-09-08 19:50:00|371.74|369.14|364.79|362.19|371.74|369.14|364.79|362.19|0
1662666900000|2022-09-08 19:55:00|365.24|362.64|362.84|360.24|365.84|363.24|362.39|359.79|0
1662667200000|2022-09-08 20:00:00|362.54|359.94|359.65|357.05|363.56|360.96|359.5|356.9|0
1662667500000|2022-09-08 20:05:00|359.5|356.9|359.65|357.05|359.95|357.35|359.06|356.46|0
1662667800000|2022-09-08 20:10:00|359.8|357.2|359.2|356.6|359.95|357.35|358.61|356.01|0
1662668100000|2022-09-08 20:15:00|358.71|355.91|358.41|355.61|359|356.2|358.41|355.61|0
1662668400000|2022-09-08 20:20:00|358.33|355.53|359|356.2|359|356.2|358.33|355.53|0
1662668700000|2022-09-08 20:25:00|359.3|356.5|359.15|356.35|359.3|356.5|359|356.2|0
1662669000000|2022-09-08 20:30:00|359|356.2|359.29|356.49|359.29|356.49|359|356.2|0
1662669300000|2022-09-08 20:35:00|359.14|356.34|359.29|356.49|359.29|356.49|359.14|356.34|0
1662669600000|2022-09-08 20:40:00|359.14|356.34|359.87|357.07|359.87|357.07|358.99|356.19|0
1662669900000|2022-09-08 20:45:00|359.72|356.92|359.87|357.07|359.87|357.07|359.58|356.78|0
1662670200000|2022-09-08 20:50:00|359.72|356.92|359.72|356.92|359.87|357.07|359.57|356.77|0
1662670500000|2022-09-08 20:55:00|359.87|357.07|359.95|357.15|359.95|357.15|359.42|356.62|0
1662670800000|2022-09-08 21:00:00|359.88|357.08|359.79|356.99|360.01|357.21|359.66|356.86|0
1662671100000|2022-09-08 21:05:00|359.81|357.01|359.68|356.88|359.83|357.03|359.68|356.88|0
1662671400000|2022-09-08 21:10:00|359.7|356.9|359.78|356.98|359.79|356.99|359.7|356.9|0
1662671700000|2022-09-08 21:15:00|359.69|356.89|359.85|357.05|360|357.2|359.69|356.89|0
1662672000000|2022-09-08 21:20:00|359.81|357.01|359.63|356.83|359.94|357.14|359.61|356.81|0
1662672300000|2022-09-08 21:25:00|359.89|357.09|359.65|356.85|359.91|357.11|359.48|356.68|0
1662672600000|2022-09-08 21:30:00|359.67|356.87|359.75|356.95|360.02|357.22|359.67|356.87|0
1662672900000|2022-09-08 21:35:00|359.77|356.97|360.08|357.28|360.08|357.28|359.77|356.97|0
1662673200000|2022-09-08 21:40:00|360.14|357.34|360.11|357.31|360.16|357.36|360.11|357.31|0
1662673500000|2022-09-08 21:45:00|360.07|357.27|360|357.2|360.16|357.36|359.89|357.09|0
1662673800000|2022-09-08 21:50:00|359.98|357.18|360|357.2|360.15|357.35|359.89|357.09|0
1662674100000|2022-09-08 21:55:00|359.87|357.07|359.93|357.13|360.04|357.24|359.87|357.07|0
1662674400000|2022-09-08 22:00:00|359.92|357.12|360.81|358.01|360.96|358.16|359.32|356.52|0
1662674700000|2022-09-08 22:05:00|360.88|358.08|360.88|358.08|360.96|358.16|360.73|357.93|0
1662675000000|2022-09-08 22:10:00|360.81|358.01|360.88|358.08|361.03|358.23|360.73|357.93|0
1662675300000|2022-09-08 22:15:00|361.03|358.23|361.92|359.12|361.92|359.12|360.88|358.08|0
1662675600000|2022-09-08 22:20:00|362|359.2|362.07|359.27|362.07|359.27|361.62|358.82|0
1662675900000|2022-09-08 22:25:00|361.92|359.12|362.29|359.49|362.36|359.56|361.77|358.97|0
1662676200000|2022-09-08 22:30:00|362.21|359.41|361.76|358.96|362.44|359.64|361.61|358.81|0
1662676500000|2022-09-08 22:35:00|361.91|359.11|360.87|358.07|361.91|359.11|360.87|358.07|0
1662676800000|2022-09-08 22:40:00|361.01|358.21|361.61|358.81|361.76|358.96|360.87|358.07|0
1662677100000|2022-09-08 22:45:00|361.46|358.66|361.46|358.66|361.46|358.66|361.16|358.36|0
1662677400000|2022-09-08 22:50:00|361.53|358.73|361.6|358.8|361.61|358.81|361.46|358.66|0
1662677700000|2022-09-08 22:55:00|361.46|358.66|360.86|358.06|361.46|358.66|360.86|358.06|0
1662678000000|2022-09-08 23:00:00|360.71|357.91|360.19|357.39|360.71|357.91|360.11|357.31|0
1662678300000|2022-09-08 23:05:00|360.41|357.61|360.41|357.61|360.56|357.76|360.04|357.24|0
1662678600000|2022-09-08 23:10:00|360.48|357.68|360.11|357.31|360.55|357.75|359.96|357.16|0
1662678900000|2022-09-08 23:15:00|359.96|357.16|359.81|357.01|360.04|357.24|359.81|357.01|0
1662679200000|2022-09-08 23:20:00|359.66|356.86|358.91|356.11|359.66|356.86|358.91|356.11|0
1662679500000|2022-09-08 23:25:00|359.06|356.26|358.91|356.11|359.06|356.26|358.91|356.11|0
1662679800000|2022-09-08 23:30:00|359.06|356.26|359.5|356.7|359.95|357.15|358.91|356.11|0
1662680100000|2022-09-08 23:35:00|359.58|356.78|359.65|356.85|360.1|357.3|359.35|356.55|0
1662680400000|2022-09-08 23:40:00|359.5|356.7|360.24|357.44|360.24|357.44|359.5|356.7|0
1662680700000|2022-09-08 23:45:00|360.09|357.29|359.65|356.85|360.24|357.44|359.65|356.85|0
1662681000000|2022-09-08 23:50:00|359.35|356.55|359.35|356.55|359.79|356.99|358.9|356.1|0
1662681300000|2022-09-08 23:55:00|359.49|356.69|360.38|357.58|360.38|357.58|359.49|356.69|0
1662681600000|2022-09-09 00:00:00|360.24|357.44|360.38|357.58|360.68|357.88|359.05|356.25|0
1662681900000|2022-09-09 00:05:00|360.53|357.73|359.34|356.54|360.68|357.88|358.89|356.09|0
1662682200000|2022-09-09 00:10:00|359.27|356.47|357.41|354.61|359.34|356.54|357.41|354.61|0
1662682500000|2022-09-09 00:15:00|357.26|354.46|356.82|354.02|357.85|355.05|356.08|353.28|0
1662682800000|2022-09-09 00:20:00|356.96|354.16|357.41|354.61|357.55|354.75|356.82|354.02|0
1662683100000|2022-09-09 00:25:00|357.26|354.46|356.52|353.72|357.85|355.05|356.52|353.72|0
1662683400000|2022-09-09 00:30:00|356.66|353.86|354.6|351.8|356.66|353.86|354.3|351.5|0
1662683700000|2022-09-09 00:35:00|354.45|351.65|354.45|351.65|354.74|351.94|354.15|351.35|0
1662684000000|2022-09-09 00:40:00|354.3|351.5|354|351.2|354.45|351.65|353.71|350.91|0
1662684300000|2022-09-09 00:45:00|353.86|351.06|354.15|351.35|354.44|351.64|353.71|350.91|0
1662684600000|2022-09-09 00:50:00|354.3|351.5|353.7|350.9|354.3|351.5|353.41|350.61|0
1662684900000|2022-09-09 00:55:00|353.93|351.13|355.03|352.23|355.32|352.52|353.85|351.05|0
1662685200000|2022-09-09 01:00:00|355.17|352.37|356.06|353.26|356.21|353.41|354.73|351.93|0
1662685500000|2022-09-09 01:05:00|356.35|353.55|355.61|352.81|356.58|353.78|355.17|352.37|0
1662685800000|2022-09-09 01:10:00|355.47|352.67|356.05|353.25|356.13|353.33|355.39|352.59|0
1662686100000|2022-09-09 01:15:00|355.98|353.18|355.17|352.37|356.35|353.55|355.17|352.37|0
1662686400000|2022-09-09 01:20:00|354.72|351.92|356.05|353.25|356.05|353.25|354.72|351.92|0
1662686700000|2022-09-09 01:25:00|356.2|353.4|357.08|354.28|357.08|354.28|356.05|353.25|0
1662687000000|2022-09-09 01:30:00|357.23|354.43|358.86|356.06|358.86|356.06|357.08|354.28|0
1662687300000|2022-09-09 01:35:00|358.71|355.91|358.56|355.76|358.79|355.99|358.11|355.31|0
1662687600000|2022-09-09 01:40:00|358.71|355.91|357.52|354.72|358.71|355.91|357.08|354.28|0
1662687900000|2022-09-09 01:45:00|357.45|354.65|357.07|354.27|357.81|355.01|357.07|354.27|0
1662688200000|2022-09-09 01:50:00|356.93|354.13|356.92|354.12|357.07|354.27|356.18|353.38|0
1662688500000|2022-09-09 01:55:00|356.77|353.97|357.51|354.71|357.66|354.86|356.63|353.83|0
1662688800000|2022-09-09 02:00:00|357.36|354.56|356.62|353.82|357.36|354.56|356.48|353.68|0
1662689100000|2022-09-09 02:05:00|356.77|353.97|356.92|354.12|356.99|354.19|356.33|353.53|0
1662689400000|2022-09-09 02:10:00|356.62|353.82|355.73|352.93|356.62|353.82|355.44|352.64|0
1662689700000|2022-09-09 02:15:00|355.58|352.78|356.03|353.23|356.17|353.37|355.44|352.64|0
1662690000000|2022-09-09 02:20:00|355.88|353.08|355.43|352.63|356.03|353.23|355.29|352.49|0
1662690300000|2022-09-09 02:25:00|355.51|352.71|354.69|351.89|355.51|352.71|354.69|351.89|0
1662690600000|2022-09-09 02:30:00|354.55|351.75|354.25|351.45|354.62|351.82|353.66|350.86|0
1662690900000|2022-09-09 02:35:00|354.4|351.6|354.84|352.04|355.28|352.48|354.25|351.45|0
1662691200000|2022-09-09 02:40:00|354.98|352.18|354.83|352.03|355.13|352.33|354.54|351.74|0
1662691500000|2022-09-09 02:45:00|354.69|351.89|356.31|353.51|356.46|353.66|354.69|351.89|0
1662691800000|2022-09-09 02:50:00|356.16|353.36|356.16|353.36|356.24|353.44|355.72|352.92|0
1662692100000|2022-09-09 02:55:00|356.01|353.21|356.01|353.21|356.16|353.36|355.71|352.91|0
1662692400000|2022-09-09 03:00:00|355.86|353.06|355.64|352.84|356.3|353.5|355.56|352.76|0
1662692700000|2022-09-09 03:05:00|355.56|352.76|356.45|353.65|356.6|353.8|355.56|352.76|0
1662693000000|2022-09-09 03:10:00|356.3|353.5|356.3|353.5|356.45|353.65|355.71|352.91|0
1662693300000|2022-09-09 03:15:00|356.15|353.35|355.7|352.9|356.3|353.5|355.7|352.9|0
1662693600000|2022-09-09 03:20:00|355.56|352.76|355.55|352.75|355.85|353.05|355.26|352.46|0
1662693900000|2022-09-09 03:25:00|355.41|352.61|354.23|351.43|355.55|352.75|354.23|351.43|0
1662694200000|2022-09-09 03:30:00|354.37|351.57|355.25|352.45|355.4|352.6|354.23|351.43|0
1662694500000|2022-09-09 03:35:00|354.96|352.16|355.11|352.31|355.4|352.6|354.96|352.16|0
1662694800000|2022-09-09 03:40:00|354.96|352.16|354.51|351.71|354.96|352.16|354.37|351.57|0
1662695100000|2022-09-09 03:45:00|354.59|351.79|355.54|352.74|355.54|352.74|354.51|351.71|0
1662695400000|2022-09-09 03:50:00|355.4|352.6|355.1|352.3|355.54|352.74|354.8|352|0
1662695700000|2022-09-09 03:55:00|354.95|352.15|354.51|351.71|354.95|352.15|354.36|351.56|0
1662696000000|2022-09-09 04:00:00|354.36|351.56|354.21|351.41|354.51|351.71|353.77|350.97|0
1662696300000|2022-09-09 04:05:00|354.06|351.26|353.77|350.97|354.06|351.26|353.33|350.53|0
1662696600000|2022-09-09 04:10:00|353.62|350.82|353.18|350.38|353.91|351.11|353.03|350.23|0
1662696900000|2022-09-09 04:15:00|353.32|350.52|353.62|350.82|353.62|350.82|353.18|350.38|0
1662697200000|2022-09-09 04:20:00|353.76|350.96|353.76|350.96|353.91|351.11|353.47|350.67|0
1662697500000|2022-09-09 04:25:00|353.69|350.89|353.61|350.81|354.2|351.4|353.46|350.66|0
1662697800000|2022-09-09 04:30:00|353.76|350.96|353.32|350.52|353.91|351.11|353.32|350.52|0
1662698100000|2022-09-09 04:35:00|353.31|350.51|352.43|349.63|353.31|350.51|352.43|349.63|0
1662698400000|2022-09-09 04:40:00|352.51|349.71|352.43|349.63|352.72|349.92|352.28|349.48|0
1662698700000|2022-09-09 04:45:00|352.36|349.56|350.82|348.02|352.43|349.63|350.52|347.72|0
1662699000000|2022-09-09 04:50:00|350.96|348.16|350.81|348.01|351.11|348.31|350.67|347.87|0
1662699300000|2022-09-09 04:55:00|350.96|348.16|351.25|348.45|351.25|348.45|350.81|348.01|0
1662699600000|2022-09-09 05:00:00|351.1|348.3|351.69|348.89|352.13|349.33|350.96|348.16|0
1662699900000|2022-09-09 05:05:00|351.54|348.74|353.15|350.35|353.15|350.35|351.47|348.67|0
1662700200000|2022-09-09 05:10:00|353.01|350.21|352.86|350.06|353.3|350.5|352.71|349.91|0
1662700500000|2022-09-09 05:15:00|353|350.2|352.56|349.76|353|350.2|352.12|349.32|0
1662700800000|2022-09-09 05:20:00|352.71|349.91|352.85|350.05|353.29|350.49|352.56|349.76|0
1662701100000|2022-09-09 05:25:00|352.78|349.98|352.26|349.46|352.85|350.05|351.97|349.17|0
1662701400000|2022-09-09 05:30:00|352.12|349.32|353.88|351.08|354.17|351.37|351.68|348.88|0
1662701700000|2022-09-09 05:35:00|353.81|351.01|354.17|351.37|354.46|351.66|353.81|351.01|0
1662702000000|2022-09-09 05:40:00|354.02|351.22|353.43|350.63|354.02|351.22|352.99|350.19|0
1662702300000|2022-09-09 05:45:00|353.14|350.34|353.14|350.34|353.87|351.07|352.99|350.19|0
1662702600000|2022-09-09 05:50:00|353.28|350.48|354.16|351.36|354.31|351.51|353.14|350.34|0
1662702900000|2022-09-09 05:55:00|354.31|351.51|353.72|350.92|354.6|351.8|353.57|350.77|0
1662703200000|2022-09-09 06:00:00|354.16|351.36|356.67|353.87|356.82|354.02|354.01|351.21|0
1662703500000|2022-09-09 06:05:00|356.52|353.72|356.66|353.86|356.96|354.16|356.37|353.57|0
1662703800000|2022-09-09 06:10:00|356.96|354.16|356.51|353.71|356.96|354.16|356.22|353.42|0
1662704100000|2022-09-09 06:15:00|356.44|353.64|356.36|353.56|356.44|353.64|355.63|352.83|0
1662704400000|2022-09-09 06:20:00|356.22|353.42|356.14|353.34|356.22|353.42|355.62|352.82|0
1662704700000|2022-09-09 06:25:00|356.21|353.41|357.25|354.45|357.25|354.45|355.85|353.05|0
1662705000000|2022-09-09 06:30:00|356.95|354.15|358.58|355.78|358.73|355.93|356.8|354|0
1662705300000|2022-09-09 06:35:00|358.73|355.93|357.47|354.67|359.02|356.22|357.39|354.59|0
1662705600000|2022-09-09 06:40:00|357.84|355.04|357.69|354.89|358.36|355.56|357.69|354.89|0
1662705900000|2022-09-09 06:45:00|357.83|355.03|356.8|354|357.83|355.03|356.65|353.85|0
1662706200000|2022-09-09 06:50:00|357.09|354.29|356.79|353.99|357.09|354.29|356.5|353.7|0
1662706500000|2022-09-09 06:55:00|356.64|353.84|355.9|353.1|356.79|353.99|355.17|352.37|0
1662706800000|2022-09-09 07:00:00|356.2|353.4|353.4|350.6|356.28|353.48|353.25|350.45|0
1662707100000|2022-09-09 07:05:00|353.15|350.55|352.2|348.56|353.15|350.55|348.61|345.64|0
1662707400000|2022-09-09 07:10:00|352.05|348.41|347.02|344.42|352.2|348.56|346.73|344.13|0
1662707700000|2022-09-09 07:15:00|346.88|344.28|347.97|345.37|348.33|345.73|346.44|343.84|0
1662708000000|2022-09-09 07:20:00|347.75|345.15|347.6|345|347.89|345.29|346.29|343.69|0
1662708300000|2022-09-09 07:25:00|347.45|344.85|344.7|342.1|347.45|344.85|344.55|341.95|0
1662708600000|2022-09-09 07:30:00|344.84|342.24|348.47|345.87|348.47|345.87|344.41|341.81|0
1662708900000|2022-09-09 07:35:00|348.4|345.8|348.98|346.38|349.78|347.18|348.18|345.58|0
1662709200000|2022-09-09 07:40:00|349.05|346.45|350.21|347.61|350.51|347.91|348.76|346.16|0
1662709500000|2022-09-09 07:45:00|350.07|347.47|349.34|346.74|350.21|347.61|348.76|346.16|0
1662709800000|2022-09-09 07:50:00|349.63|347.03|350.65|348.05|351.38|348.78|349.04|346.44|0
1662710100000|2022-09-09 07:55:00|350.8|348.2|349.62|347.02|350.94|348.34|349.19|346.59|0
1662710400000|2022-09-09 08:00:00|349.55|346.95|349.48|346.88|350.79|348.19|349.33|346.73|0
1662710700000|2022-09-09 08:05:00|349.62|347.02|348.16|345.56|349.62|347.02|348.16|345.56|0
1662711000000|2022-09-09 08:10:00|348.31|345.71|347.29|344.69|348.6|346|346.85|344.25|0
1662711300000|2022-09-09 08:15:00|347|344.4|344.17|341.57|347|344.4|343.81|341.21|0
1662711600000|2022-09-09 08:20:00|343.95|341.35|343.66|341.06|344.39|341.79|343.23|340.63|0
1662711900000|2022-09-09 08:25:00|343.81|341.21|343.23|340.63|343.95|341.35|343.08|340.48|0
1662712200000|2022-09-09 08:30:00|343.37|340.77|342.96|340.36|343.96|341.36|341.59|338.99|0
1662712500000|2022-09-09 08:35:00|343.1|340.5|344.11|341.51|344.26|341.66|342.02|339.42|0
1662712800000|2022-09-09 08:40:00|344.55|341.95|342.23|339.63|344.98|342.38|342.01|339.41|0
1662713100000|2022-09-09 08:45:00|342.37|339.77|341.5|338.9|342.37|339.77|341.36|338.76|0
1662713400000|2022-09-09 08:50:00|341.36|338.76|341.36|338.76|341.94|339.34|341.21|338.61|0
1662713700000|2022-09-09 08:55:00|341.21|338.61|341.5|338.9|341.72|339.12|341.07|338.47|0
1662714000000|2022-09-09 09:00:00|341.21|338.61|341.35|338.75|342.65|340.05|341.06|338.46|0
1662714300000|2022-09-09 09:05:00|341.21|338.61|341.78|339.18|342.65|340.05|341.06|338.46|0
1662714600000|2022-09-09 09:10:00|341.86|339.26|341.35|338.75|341.86|339.26|341.06|338.46|0
1662714900000|2022-09-09 09:15:00|341.2|338.6|342.5|339.9|342.5|339.9|341.2|338.6|0
1662715200000|2022-09-09 09:20:00|342.36|339.76|341.34|338.74|342.36|339.76|341.06|338.46|0
1662715500000|2022-09-09 09:25:00|341.49|338.89|341.63|339.03|342.35|339.75|341.34|338.74|0
1662715800000|2022-09-09 09:30:00|341.56|338.96|341.92|339.32|342.06|339.46|341.49|338.89|0
1662716100000|2022-09-09 09:35:00|341.99|339.39|341.63|339.03|342.49|339.89|341.63|339.03|0
1662716400000|2022-09-09 09:40:00|341.77|339.17|343.07|340.47|343.07|340.47|341.05|338.45|0
1662716700000|2022-09-09 09:45:00|343.21|340.61|343.5|340.9|343.5|340.9|342.78|340.18|0
1662717000000|2022-09-09 09:50:00|343.58|340.98|344.22|341.62|344.81|342.21|343.21|340.61|0
1662717300000|2022-09-09 09:55:00|344.3|341.7|342.34|339.74|344.3|341.7|342.05|339.45|0
1662717600000|2022-09-09 10:00:00|342.48|339.88|343.86|341.26|343.86|341.26|342.19|339.59|0
1662717900000|2022-09-09 10:05:00|343.93|341.33|344.65|342.05|344.65|342.05|343.14|340.54|0
1662718200000|2022-09-09 10:10:00|344.44|341.84|343.64|341.04|344.44|341.84|343.64|341.04|0
1662718500000|2022-09-09 10:15:00|343.78|341.18|343.63|341.03|344.36|341.76|342.19|339.59|0
1662718800000|2022-09-09 10:20:00|343.71|341.11|342.04|339.44|344.21|341.61|342.04|339.44|0
1662719100000|2022-09-09 10:25:00|342.18|339.58|341.75|339.15|342.62|340.02|341.6|339|0
1662719400000|2022-09-09 10:30:00|341.89|339.29|341.02|338.42|342.18|339.58|340.3|337.7|0
1662719700000|2022-09-09 10:35:00|341.17|338.57|339.51|336.91|341.46|338.86|339.3|336.7|0
1662720000000|2022-09-09 10:40:00|339.58|336.98|339.01|336.41|339.73|337.13|338.58|335.98|0
1662720300000|2022-09-09 10:45:00|338.86|336.26|338.72|336.12|339.01|336.41|338.14|335.54|0
1662720600000|2022-09-09 10:50:00|338.57|335.97|339.43|336.83|339.43|336.83|338.57|335.97|0
1662720900000|2022-09-09 10:55:00|339.29|336.69|339.72|337.12|340.15|337.55|339|336.4|0
1662721200000|2022-09-09 11:00:00|340.01|337.41|341.09|338.49|341.73|339.13|340.01|337.41|0
1662721500000|2022-09-09 11:05:00|341.01|338.41|340.58|337.98|341.3|338.7|340.43|337.83|0
1662721800000|2022-09-09 11:10:00|340.43|337.83|340.86|338.26|341.87|339.27|340.43|337.83|0
1662722100000|2022-09-09 11:15:00|340.72|338.12|341.15|338.55|341.73|339.13|340.29|337.69|0
1662722400000|2022-09-09 11:20:00|341.29|338.69|342.45|339.85|342.59|339.99|341.15|338.55|0
1662722700000|2022-09-09 11:25:00|342.59|339.99|342.01|339.41|342.74|340.14|341.72|339.12|0
1662723000000|2022-09-09 11:30:00|342.16|339.56|343.75|341.15|344.04|341.44|342.01|339.41|0
1662723300000|2022-09-09 11:35:00|343.82|341.22|342.44|339.84|343.82|341.22|342.15|339.55|0
1662723600000|2022-09-09 11:40:00|342.59|339.99|342.44|339.84|343.02|340.42|342.15|339.55|0
1662723900000|2022-09-09 11:45:00|342.58|339.98|342.58|339.98|342.87|340.27|342.29|339.69|0
1662724200000|2022-09-09 11:50:00|342.44|339.84|342.87|340.27|343.16|340.56|342.29|339.69|0
1662724500000|2022-09-09 11:55:00|343.01|340.41|343.16|340.56|344.46|341.86|342.87|340.27|0
1662724800000|2022-09-09 12:00:00|343.01|340.41|344.02|341.42|344.46|341.86|343.01|340.41|0
1662725100000|2022-09-09 12:05:00|344.17|341.57|345.47|342.87|345.47|342.87|344.02|341.42|0
1662725400000|2022-09-09 12:10:00|345.04|342.44|344.31|341.71|345.47|342.87|344.02|341.42|0
1662725700000|2022-09-09 12:15:00|344.16|341.56|343.29|340.69|344.45|341.85|342.86|340.26|0
1662726000000|2022-09-09 12:20:00|343.15|340.55|342.93|340.33|343.73|341.13|342.42|339.82|0
1662726300000|2022-09-09 12:25:00|342.85|340.25|342.56|339.96|342.85|340.25|341.26|338.66|0
1662726600000|2022-09-09 12:30:00|342.71|340.11|340.83|338.23|343.29|340.69|340.68|338.08|0
1662726900000|2022-09-09 12:35:00|340.68|338.08|340.11|337.51|341.26|338.66|339.96|337.36|0
1662727200000|2022-09-09 12:40:00|340.25|337.65|338.09|335.49|340.25|337.65|338.09|335.49|0
1662727500000|2022-09-09 12:45:00|337.95|335.35|338.23|335.63|339.17|336.57|337.81|335.21|0
1662727800000|2022-09-09 12:50:00|338.31|335.71|341.97|339.37|341.97|339.37|338.09|335.49|0
1662728100000|2022-09-09 12:55:00|341.76|339.16|343.06|340.46|343.06|340.46|340.46|337.86|0
1662728400000|2022-09-09 13:00:00|342.98|340.38|342.98|340.38|343.42|340.82|342.4|339.8|0
1662728700000|2022-09-09 13:05:00|342.84|340.24|342.77|340.17|343.85|341.25|342.55|339.95|0
1662729000000|2022-09-09 13:10:00|342.84|340.24|343.27|340.67|344.28|341.68|342.69|340.09|0
1662729300000|2022-09-09 13:15:00|343.12|340.52|343.05|340.45|343.34|340.74|341.82|339.22|0
1662729600000|2022-09-09 13:20:00|342.98|340.38|344.86|342.26|345|342.4|342.11|339.51|0
1662729900000|2022-09-09 13:25:00|344.71|342.11|346.75|344.15|348.14|345.54|344.57|341.97|0
1662730200000|2022-09-09 13:30:00|346.31|343.71|341.67|339.07|346.31|343.71|341.38|338.78|0
1662730500000|2022-09-09 13:35:00|341.52|338.92|343.11|340.51|344.56|341.96|340.23|337.63|0
1662730800000|2022-09-09 13:40:00|342.53|339.93|345.29|342.69|345.29|342.69|341.37|338.77|0
1662731100000|2022-09-09 13:45:00|345.58|342.98|343.25|340.65|348.35|345.75|340.94|338.34|0
1662731400000|2022-09-09 13:50:00|342.96|340.36|342.67|340.07|344.7|342.1|341.95|339.35|0
1662731700000|2022-09-09 13:55:00|342.82|340.22|338.06|335.46|345.43|342.83|338.06|335.46|0
1662732000000|2022-09-09 14:00:00|337.63|335.03|333.91|331.31|338.78|336.18|333.63|331.03|0
1662732300000|2022-09-09 14:05:00|334.13|331.53|332.63|330.03|335.05|332.45|332.63|330.03|0
1662732600000|2022-09-09 14:10:00|332.92|330.32|334.76|332.16|335.91|333.31|332.92|330.32|0
1662732900000|2022-09-09 14:15:00|334.48|331.88|335.79|333.19|336.78|334.18|330.51|327.91|0
1662733200000|2022-09-09 14:20:00|335.51|332.91|337.07|334.47|337.36|334.76|333.95|331.35|0
1662733500000|2022-09-09 14:25:00|336.93|334.33|333.94|331.34|338.21|335.61|333.38|330.78|0
1662733800000|2022-09-09 14:30:00|333.66|331.06|332.53|329.93|334.94|332.34|331.96|329.36|0
1662734100000|2022-09-09 14:35:00|332.25|329.65|331.75|329.15|334.08|331.48|331.26|328.66|0
1662734400000|2022-09-09 14:40:00|331.68|329.08|329.43|326.83|331.68|329.08|328.44|325.84|0
1662734700000|2022-09-09 14:45:00|329.29|326.69|328.86|326.26|331.25|328.65|328.44|325.84|0
1662735000000|2022-09-09 14:50:00|328.72|326.12|329.56|326.96|329.98|327.38|327.74|325.14|0
1662735300000|2022-09-09 14:55:00|329.42|326.82|329.14|326.54|331.11|328.51|328.86|326.26|0
1662735600000|2022-09-09 15:00:00|329|326.4|330.96|328.36|332.66|330.06|327.88|325.28|0
1662735900000|2022-09-09 15:05:00|330.82|328.22|334.86|332.26|335.28|332.68|329.84|327.24|0
1662736200000|2022-09-09 15:10:00|335|332.4|334.43|331.83|336.55|333.95|334.29|331.69|0
1662736500000|2022-09-09 15:15:00|334.01|331.41|335.82|333.22|336.11|333.51|332.02|329.42|0
1662736800000|2022-09-09 15:20:00|335.96|333.36|335.26|332.66|337.6|335|335.11|332.51|0
1662737100000|2022-09-09 15:25:00|335.11|332.51|333.56|330.96|335.26|332.66|333|330.4|0
1662737400000|2022-09-09 15:30:00|333.42|330.82|333.53|330.93|334.94|332.34|331.41|328.81|0
1662737700000|2022-09-09 15:35:00|333.24|330.64|330.15|327.55|333.81|331.21|330.15|327.55|0
1662738000000|2022-09-09 15:40:00|330.01|327.41|331.13|328.53|331.97|329.37|329.31|326.71|0
1662738300000|2022-09-09 15:45:00|331.27|328.67|332.25|329.65|332.53|329.93|330.56|327.96|0
1662738600000|2022-09-09 15:50:00|332.04|329.44|333.52|330.92|334.51|331.91|332.04|329.44|0
1662738900000|2022-09-09 15:55:00|333.38|330.78|331.68|329.08|334.22|331.62|331.68|329.08|0
1662739200000|2022-09-09 16:00:00|332.95|330.35|336.91|334.31|337.48|334.88|331.26|328.66|0
1662739500000|2022-09-09 16:05:00|336.63|334.03|334.78|332.18|337.48|334.88|334.78|332.18|0
1662739800000|2022-09-09 16:10:00|334.64|332.04|334.36|331.76|335.21|332.61|333.37|330.77|0
1662740100000|2022-09-09 16:15:00|334.5|331.9|334.92|332.32|337.48|334.88|334.36|331.76|0
1662740400000|2022-09-09 16:20:00|335.2|332.6|338.47|335.87|339.18|336.58|335.2|332.6|0
1662740700000|2022-09-09 16:25:00|338.33|335.73|336.76|334.16|338.61|336.01|335.7|333.1|0
1662741000000|2022-09-09 16:30:00|336.62|334.02|334.77|332.17|338.04|335.44|334.49|331.89|0
1662741300000|2022-09-09 16:35:00|335.05|332.45|334.2|331.6|335.34|332.74|332.79|330.19|0
1662741600000|2022-09-09 16:40:00|334.06|331.46|333.78|331.18|334.2|331.6|332.51|329.91|0
1662741900000|2022-09-09 16:45:00|333.92|331.32|331.8|329.2|335.33|332.73|331.52|328.92|0
1662742200000|2022-09-09 16:50:00|331.52|328.92|330.81|328.21|332.08|329.48|330.11|327.51|0
1662742500000|2022-09-09 16:55:00|330.67|328.07|329.97|327.37|331.23|328.63|329.76|327.16|0
1662742800000|2022-09-09 17:00:00|329.83|327.23|330.81|328.21|332.64|330.04|329.83|327.23|0
1662743100000|2022-09-09 17:05:00|330.67|328.07|329.13|326.53|330.81|328.21|329.13|326.53|0
1662743400000|2022-09-09 17:10:00|329.26|326.66|327.73|325.13|329.55|326.95|327.73|325.13|0
1662743700000|2022-09-09 17:15:00|327.86|325.26|327.44|324.84|328|325.4|326.47|323.87|0
1662744000000|2022-09-09 17:20:00|327.58|324.98|327.86|325.26|328.42|325.82|326.88|324.28|0
1662744300000|2022-09-09 17:25:00|327.72|325.12|328.14|325.54|328.14|325.54|326.88|324.28|0
1662744600000|2022-09-09 17:30:00|328|325.4|326.6|324|328|325.4|326.04|323.44|0
1662744900000|2022-09-09 17:35:00|326.46|323.86|325.35|322.75|326.74|324.14|325.35|322.75|0
1662745200000|2022-09-09 17:40:00|325.49|322.89|328.27|325.67|328.27|325.67|325.49|322.89|0
1662745500000|2022-09-09 17:45:00|328.13|325.53|326.87|324.27|329.11|326.51|326.87|324.27|0
1662745800000|2022-09-09 17:50:00|326.73|324.13|327.01|324.41|328.27|325.67|326.59|323.99|0
1662746100000|2022-09-09 17:55:00|327.15|324.55|326.59|323.99|327.71|325.11|326.45|323.85|0
1662746400000|2022-09-09 18:00:00|326.73|324.13|328.68|326.08|329.8|327.2|326.73|324.13|0
1662746700000|2022-09-09 18:05:00|328.82|326.22|328.26|325.66|329.52|326.92|327.28|324.68|0
1662747000000|2022-09-09 18:10:00|328.12|325.52|326.03|323.43|329.24|326.64|325.89|323.29|0
1662747300000|2022-09-09 18:15:00|326.17|323.57|325.89|323.29|326.44|323.84|325.33|322.73|0
1662747600000|2022-09-09 18:20:00|326.02|323.42|325.05|322.45|326.16|323.56|324.77|322.17|0
1662747900000|2022-09-09 18:25:00|325.19|322.59|324.77|322.17|326.58|323.98|324.63|322.03|0
1662748200000|2022-09-09 18:30:00|324.63|322.03|326.71|324.11|327.13|324.53|324.49|321.89|0
1662748500000|2022-09-09 18:35:00|326.57|323.97|325.6|323|327.55|324.95|324.9|322.3|0
1662748800000|2022-09-09 18:40:00|325.74|323.14|325.87|323.27|326.65|324.05|324.2|321.6|0
1662749100000|2022-09-09 18:45:00|325.73|323.13|326.98|324.38|326.98|324.38|325.31|322.71|0
1662749400000|2022-09-09 18:50:00|326.84|324.24|327.26|324.66|328.24|325.64|326.56|323.96|0
1662749700000|2022-09-09 18:55:00|327.12|324.52|325.17|322.57|327.26|324.66|324.75|322.15|0
1662750000000|2022-09-09 19:00:00|325.03|322.43|323.09|320.49|325.86|323.26|322.95|320.35|0
1662750300000|2022-09-09 19:05:00|323.22|320.62|324.19|321.59|324.89|322.29|322.88|320.28|0
1662750600000|2022-09-09 19:10:00|324.05|321.45|321.97|319.37|324.47|321.87|321.84|319.24|0
1662750900000|2022-09-09 19:15:00|322.11|319.51|322.11|319.51|323.22|320.62|321.97|319.37|0
1662751200000|2022-09-09 19:20:00|321.97|319.37|323.35|320.75|323.91|321.31|321.97|319.37|0
1662751500000|2022-09-09 19:25:00|323.21|320.61|323.07|320.47|323.91|321.31|322.11|319.51|0
1662751800000|2022-09-09 19:30:00|323.21|320.61|322.8|320.2|323.91|321.31|322.66|320.06|0
1662752100000|2022-09-09 19:35:00|322.66|320.06|323.9|321.3|324.59|321.99|322.66|320.06|0
1662752400000|2022-09-09 19:40:00|324.04|321.44|321.34|318.74|324.18|321.58|321|318.4|0
1662752700000|2022-09-09 19:45:00|321.82|319.22|324.1|321.5|324.79|322.19|321.55|318.95|0
1662753000000|2022-09-09 19:50:00|324.79|322.19|324.65|322.05|327.43|324.83|324.1|321.5|0
1662753300000|2022-09-09 19:55:00|325.62|323.02|327.98|325.38|327.98|325.38|325.34|322.74|0
1662753600000|2022-09-09 20:00:00|328.68|326.08|329.09|326.49|329.1|326.5|328.4|325.8|0
1662753900000|2022-09-09 20:05:00|328.95|326.35|329.23|326.63|330|327.4|328.81|326.21|0
1662754200000|2022-09-09 20:10:00|329.37|326.77|329.02|326.42|329.37|326.77|328.67|326.07|0
1662941700000|2022-09-12 00:15:00|324.09|321.29|322.84|320.04|324.09|321.29|322.43|319.63|0
1662942000000|2022-09-12 00:20:00|322.7|319.9|323.12|320.32|323.26|320.46|322.01|319.21|0
1662942300000|2022-09-12 00:25:00|322.84|320.04|323.25|320.45|323.53|320.73|322.29|319.49|0
1662942600000|2022-09-12 00:30:00|323.39|320.59|323.67|320.87|323.81|321.01|322.56|319.76|0
1662942900000|2022-09-12 00:35:00|323.53|320.73|325.11|322.31|325.38|322.58|323.11|320.31|0
1662943200000|2022-09-12 00:40:00|325.24|322.44|325.24|322.44|326.07|323.27|324.55|321.75|0
1662943500000|2022-09-12 00:45:00|324.83|322.03|324.55|321.75|324.89|322.09|324.27|321.47|0
1662943800000|2022-09-12 00:50:00|324.61|321.81|324.61|321.81|325.03|322.23|324.33|321.53|0
1662944100000|2022-09-12 00:55:00|324.47|321.67|325.02|322.22|325.03|322.23|324.33|321.53|0
1662944400000|2022-09-12 01:00:00|324.82|322.02|326.76|323.96|326.76|323.96|324.82|322.02|0
1662944700000|2022-09-12 01:05:00|326.69|323.89|326.96|324.16|327.24|324.44|326.41|323.61|0
1662945000000|2022-09-12 01:10:00|327.04|324.24|326.68|323.88|327.1|324.3|326.13|323.33|0
1662945300000|2022-09-12 01:15:00|326.62|323.82|327.1|324.3|327.94|325.14|326.4|323.6|0
1662945600000|2022-09-12 01:20:00|326.96|324.16|326.68|323.88|327.1|324.3|326.26|323.46|0
1662945900000|2022-09-12 01:25:00|326.54|323.74|325.08|322.28|326.61|323.81|325.08|322.28|0
1662946200000|2022-09-12 01:30:00|325.15|322.35|325.36|322.56|325.84|323.04|325.15|322.35|0
1662946500000|2022-09-12 01:35:00|325.29|322.49|324.73|321.93|325.42|322.62|323.9|321.1|0
1662946800000|2022-09-12 01:40:00|324.87|322.07|324.03|321.23|324.87|322.07|323.83|321.03|0
1662947100000|2022-09-12 01:45:00|323.9|321.1|324.31|321.51|324.31|321.51|323.83|321.03|0
1662947400000|2022-09-12 01:50:00|324.17|321.37|324.17|321.37|324.59|321.79|324.17|321.37|0
1662947700000|2022-09-12 01:55:00|324.24|321.44|324.17|321.37|324.31|321.51|323.82|321.02|0
1662948000000|2022-09-12 02:00:00|324.3|321.5|325.27|322.47|325.55|322.75|323.82|321.02|0
1662948300000|2022-09-12 02:05:00|325.34|322.54|325.96|323.16|326.38|323.58|325.27|322.47|0
1662948600000|2022-09-12 02:10:00|326.04|323.24|326.38|323.58|326.38|323.58|325.82|323.02|0
1662948900000|2022-09-12 02:15:00|326.31|323.51|326.65|323.85|326.79|323.99|325.96|323.16|0
1662949200000|2022-09-12 02:20:00|326.51|323.71|326.23|323.43|326.51|323.71|326.1|323.3|0
1662949500000|2022-09-12 02:25:00|326.1|323.3|325.68|322.88|326.23|323.43|325.54|322.74|0
1662949800000|2022-09-12 02:30:00|325.54|322.74|325.95|323.15|326.02|323.22|325.26|322.46|0
1662950100000|2022-09-12 02:35:00|326.02|323.22|327.2|324.4|327.48|324.68|325.95|323.15|0
1662950400000|2022-09-12 02:40:00|327.06|324.26|328.73|325.93|329.37|326.57|327|324.2|0
1662950700000|2022-09-12 02:45:00|328.67|325.87|327.48|324.68|329.01|326.21|327.2|324.4|0
1662951000000|2022-09-12 02:50:00|327.41|324.61|327.96|325.16|328.24|325.44|327.27|324.47|0
1662951300000|2022-09-12 02:55:00|327.89|325.09|327.4|324.6|327.96|325.16|326.85|324.05|0
1662951600000|2022-09-12 03:00:00|327.47|324.67|327.82|325.02|328.03|325.23|326.5|323.7|0
1662951900000|2022-09-12 03:05:00|327.54|324.74|327.05|324.25|328.03|325.23|327.05|324.25|0
1662952200000|2022-09-12 03:10:00|327.12|324.32|327.46|324.66|327.47|324.67|327.05|324.25|0
1662952500000|2022-09-12 03:15:00|327.32|324.52|327.18|324.38|327.4|324.6|326.77|323.97|0
1662952800000|2022-09-12 03:20:00|327.04|324.24|327.04|324.24|327.25|324.45|326.76|323.96|0
1662953100000|2022-09-12 03:25:00|327.11|324.31|328.15|325.35|328.15|325.35|327.11|324.31|0
1662953400000|2022-09-12 03:30:00|328.23|325.43|328.78|325.98|329.2|326.4|328.09|325.29|0
1662953700000|2022-09-12 03:35:00|328.92|326.12|329.2|326.4|329.48|326.68|328.78|325.98|0
1662954000000|2022-09-12 03:40:00|329.06|326.26|329.34|326.54|329.48|326.68|328.92|326.12|0
1662954300000|2022-09-12 03:45:00|329.26|326.46|328.42|325.62|329.26|326.46|328.28|325.48|0
1662954600000|2022-09-12 03:50:00|328.36|325.56|328|325.2|328.56|325.76|328|325.2|0
1662954900000|2022-09-12 03:55:00|328.14|325.34|328|325.2|328.28|325.48|327.72|324.92|0
1662955200000|2022-09-12 04:00:00|327.86|325.06|327.86|325.06|328.56|325.76|327.72|324.92|0
1662955500000|2022-09-12 04:05:00|327.72|324.92|328.14|325.34|328.14|325.34|327.58|324.78|0
1662955800000|2022-09-12 04:10:00|328.21|325.41|327.99|325.19|328.83|326.03|327.93|325.13|0
1662956100000|2022-09-12 04:15:00|327.93|325.13|328.62|325.82|328.76|325.96|327.93|325.13|0
1662956400000|2022-09-12 04:20:00|328.76|325.96|328.34|325.54|329.18|326.38|328.2|325.4|0
1662956700000|2022-09-12 04:25:00|328.48|325.68|329.74|326.94|329.88|327.08|328.34|325.54|0
1662957000000|2022-09-12 04:30:00|329.88|327.08|328.34|325.54|330.02|327.22|328.34|325.54|0
1662957300000|2022-09-12 04:35:00|328.48|325.68|328.19|325.39|328.48|325.68|328.19|325.39|0
1662957600000|2022-09-12 04:40:00|328.06|325.26|328.05|325.25|328.06|325.26|327.64|324.84|0
1662957900000|2022-09-12 04:45:00|327.91|325.11|327.56|324.76|328.19|325.39|327.42|324.62|0
1662958200000|2022-09-12 04:50:00|327.63|324.83|327.7|324.9|327.98|325.18|327.28|324.48|0
1662958500000|2022-09-12 04:55:00|327.63|324.83|328.53|325.73|328.67|325.87|327.63|324.83|0
1662958800000|2022-09-12 05:00:00|328.67|325.87|327.41|324.61|328.67|325.87|327.27|324.47|0
1662959100000|2022-09-12 05:05:00|327.55|324.75|327.97|325.17|328.53|325.73|327.55|324.75|0
1662959400000|2022-09-12 05:10:00|327.83|325.03|327.9|325.1|328.39|325.59|327.69|324.89|0
1662959700000|2022-09-12 05:15:00|327.83|325.03|327.27|324.47|327.83|325.03|327.2|324.4|0
1662960000000|2022-09-12 05:20:00|327.06|324.26|327.15|324.35|327.71|324.91|326.71|323.91|0
1662960300000|2022-09-12 05:25:00|327.29|324.49|326.87|324.07|327.64|324.84|326.66|323.86|0
1662960600000|2022-09-12 05:30:00|327.01|324.21|326.73|323.93|327.15|324.35|326.38|323.58|0
1662960900000|2022-09-12 05:35:00|326.8|324|326.73|323.93|327.42|324.62|326.45|323.65|0
1662961200000|2022-09-12 05:40:00|326.59|323.79|325.61|322.81|326.66|323.86|325.61|322.81|0
1662961500000|2022-09-12 05:45:00|325.75|322.95|326.31|323.51|326.58|323.78|325.61|322.81|0
1662961800000|2022-09-12 05:50:00|326.3|323.5|326.44|323.64|327.14|324.34|326.24|323.44|0
1662962100000|2022-09-12 05:55:00|326.3|323.5|325.33|322.53|326.44|323.64|325.33|322.53|0
1662962400000|2022-09-12 06:00:00|325.19|322.39|327.41|324.61|327.55|324.75|324.91|322.11|0
1662962700000|2022-09-12 06:05:00|327.55|324.75|327.48|324.68|328.1|325.3|326.99|324.19|0
1662963000000|2022-09-12 06:10:00|327.41|324.61|328.31|325.51|328.52|325.72|327.27|324.47|0
1662963300000|2022-09-12 06:15:00|328.24|325.44|328.73|325.93|328.87|326.07|328.1|325.3|0
1662963600000|2022-09-12 06:20:00|328.66|325.86|329.21|326.41|329.35|326.55|328.38|325.58|0
1662963900000|2022-09-12 06:25:00|329.35|326.55|328.65|325.85|329.49|326.69|328.1|325.3|0
1662964200000|2022-09-12 06:30:00|328.51|325.71|327.05|324.25|329.21|326.41|326.98|324.18|0
1662964500000|2022-09-12 06:35:00|327.12|324.32|323.79|320.99|327.12|324.32|323.38|320.58|0
1662964800000|2022-09-12 06:40:00|323.93|321.13|323.72|320.92|324.07|321.27|323.24|320.44|0
1662965100000|2022-09-12 06:45:00|323.79|320.99|322.82|320.02|323.93|321.13|322.68|319.88|0
1662965400000|2022-09-12 06:50:00|322.75|319.95|323.17|320.37|323.37|320.57|322.27|319.47|0
1662965700000|2022-09-12 06:55:00|323.37|320.57|322.54|319.74|323.65|320.85|322.47|319.67|0
1662966000000|2022-09-12 07:00:00|322.75|319.95|322.88|320.08|324.02|321.22|322.47|319.67|0
1662966300000|2022-09-12 07:05:00|322.92|320.32|322.37|319.77|323.61|321.01|321.95|319.35|0
1662966600000|2022-09-12 07:10:00|322.23|319.63|322.92|320.32|323.75|321.15|321.82|319.22|0
1662966900000|2022-09-12 07:15:00|323.19|320.59|323.88|321.28|324.16|321.56|322.09|319.49|0
1662967200000|2022-09-12 07:20:00|324.16|321.56|320.16|317.56|324.16|321.56|320.16|317.56|0
1662967500000|2022-09-12 07:25:00|320.3|317.7|320.71|318.11|321.12|318.52|319.2|316.6|0
1662967800000|2022-09-12 07:30:00|320.71|318.11|319.54|316.94|320.77|318.17|319.47|316.87|0
1662968100000|2022-09-12 07:35:00|319.67|317.07|319.88|317.28|320.22|317.62|319.4|316.8|0
1662968400000|2022-09-12 07:40:00|319.81|317.21|318.58|315.98|320.08|317.48|318.51|315.91|0
1662968700000|2022-09-12 07:45:00|319.12|316.52|318.44|315.84|320.08|317.48|318.16|315.56|0
1662969000000|2022-09-12 07:50:00|318.64|316.04|319.94|317.34|319.94|317.34|318.03|315.43|0
1662969300000|2022-09-12 07:55:00|319.8|317.2|319.94|317.34|319.94|317.34|318.71|316.11|0
1662969600000|2022-09-12 08:00:00|319.87|317.27|319.18|316.58|319.87|317.27|318.7|316.1|0
1662969900000|2022-09-12 08:05:00|319.11|316.51|320.34|317.74|321.44|318.84|318.7|316.1|0
1662970200000|2022-09-12 08:10:00|320.07|317.47|319.73|317.13|320.34|317.74|319.32|316.72|0
1662970500000|2022-09-12 08:15:00|319.66|317.06|318.9|316.3|319.66|317.06|318.9|316.3|0
1662970800000|2022-09-12 08:20:00|318.77|316.17|318.56|315.96|318.77|316.17|318.01|315.41|0
1662971100000|2022-09-12 08:25:00|318.42|315.82|317.94|315.34|319.04|316.44|317.74|315.14|0
1662971400000|2022-09-12 08:30:00|317.81|315.21|316.58|313.98|317.81|315.21|316.44|313.84|0
1662971700000|2022-09-12 08:35:00|316.44|313.84|314.27|311.67|316.71|314.11|314|311.4|0
1662972000000|2022-09-12 08:40:00|314.54|311.94|313.75|311.15|315.6|313|313.35|310.75|0
1662972300000|2022-09-12 08:45:00|313.95|311.35|314.36|311.76|314.43|311.83|313.41|310.81|0
1662972600000|2022-09-12 08:50:00|314.22|311.62|313.41|310.81|314.22|311.62|313.27|310.67|0
1662972900000|2022-09-12 08:55:00|313.27|310.67|313|310.4|313.27|310.67|312.73|310.13|0
1662973200000|2022-09-12 09:00:00|312.94|310.34|313|310.4|313.47|310.87|312.73|310.13|0
1662973500000|2022-09-12 09:05:00|312.93|310.33|312.59|309.99|313.47|310.87|312.32|309.72|0
1662973800000|2022-09-12 09:10:00|312.66|310.06|312.72|310.12|313.4|310.8|312.32|309.72|0
1662974100000|2022-09-12 09:15:00|312.86|310.26|312.45|309.85|313.13|310.53|311.91|309.31|0
1662974400000|2022-09-12 09:20:00|312.39|309.79|312.72|310.12|312.86|310.26|311.37|308.77|0
1662974700000|2022-09-12 09:25:00|312.85|310.25|313.6|311|313.66|311.06|312.45|309.85|0
1662975000000|2022-09-12 09:30:00|313.66|311.06|314.34|311.74|314.88|312.28|313.6|311|0
1662975300000|2022-09-12 09:35:00|314.41|311.81|314.06|311.46|314.47|311.87|314.06|311.46|0
1662975600000|2022-09-12 09:40:00|314|311.4|314.47|311.87|314.47|311.87|313.59|310.99|0
1662975900000|2022-09-12 09:45:00|314.33|311.73|314.47|311.87|314.74|312.14|313.66|311.06|0
1662976200000|2022-09-12 09:50:00|314.46|311.86|314.73|312.13|315.41|312.81|314.33|311.73|0
1662976500000|2022-09-12 09:55:00|314.8|312.2|315.95|313.35|316.09|313.49|314.8|312.2|0
1662976800000|2022-09-12 10:00:00|316.16|313.56|315.88|313.28|317.18|314.58|315.88|313.28|0
1662977100000|2022-09-12 10:05:00|316.02|313.42|317.17|314.57|317.17|314.57|315.81|313.21|0
1662977400000|2022-09-12 10:10:00|316.76|314.16|317.31|314.71|317.31|314.71|316.35|313.75|0
1662977700000|2022-09-12 10:15:00|317.99|315.39|317.3|314.7|318.4|315.8|316.83|314.23|0
1662978000000|2022-09-12 10:20:00|317.78|315.18|317.03|314.43|317.99|315.39|316.76|314.16|0
1662978300000|2022-09-12 10:25:00|317.1|314.5|316.28|313.68|317.17|314.57|316.08|313.48|0
1662978600000|2022-09-12 10:30:00|316.21|313.61|315.94|313.34|316.69|314.09|315.39|312.79|0
1662978900000|2022-09-12 10:35:00|316.01|313.41|315.93|313.33|316.82|314.22|315.8|313.2|0
1662979200000|2022-09-12 10:40:00|316|313.4|315.87|313.27|316.48|313.88|315.87|313.27|0
1662979500000|2022-09-12 10:45:00|316.14|313.54|316.41|313.81|316.88|314.28|315.73|313.13|0
1662979800000|2022-09-12 10:50:00|316.54|313.94|316|313.4|316.88|314.28|315.79|313.19|0
1662980100000|2022-09-12 10:55:00|315.93|313.33|317.49|314.89|317.49|314.89|315.93|313.33|0
1662980400000|2022-09-12 11:00:00|317.69|315.09|318.51|315.91|318.79|316.19|317.56|314.96|0
1662980700000|2022-09-12 11:05:00|318.37|315.77|317.76|315.16|318.44|315.84|316.87|314.27|0
1662981000000|2022-09-12 11:10:00|317.83|315.23|318.64|316.04|319.05|316.45|317.21|314.61|0
1662981300000|2022-09-12 11:15:00|318.58|315.98|317.35|314.75|318.58|315.98|316.67|314.07|0
1662981600000|2022-09-12 11:20:00|317.28|314.68|316.94|314.34|317.68|315.08|316.87|314.27|0
1662981900000|2022-09-12 11:25:00|316.87|314.27|316.32|313.72|317.14|314.54|315.91|313.31|0
1662982200000|2022-09-12 11:30:00|316.59|313.99|316.45|313.85|317.68|315.08|316.32|313.72|0
1662982500000|2022-09-12 11:35:00|316.59|313.99|316.72|314.12|316.99|314.39|315.64|313.04|0
1662982800000|2022-09-12 11:40:00|316.66|314.06|315.02|312.42|316.86|314.26|314.95|312.35|0
1662983100000|2022-09-12 11:45:00|314.95|312.35|314.95|312.35|315.7|313.1|314.89|312.29|0
1662983400000|2022-09-12 11:50:00|315.02|312.42|314.61|312.01|315.22|312.62|314.54|311.94|0
1662983700000|2022-09-12 11:55:00|314.54|311.94|314.41|311.81|314.68|312.08|313.73|311.13|0
1662984000000|2022-09-12 12:00:00|314.75|312.15|315.49|312.89|315.62|313.02|314.34|311.74|0
1662984300000|2022-09-12 12:05:00|315.29|312.69|315.69|313.09|316.57|313.97|315.08|312.48|0
1662984600000|2022-09-12 12:10:00|316.84|314.24|315.75|313.15|316.84|314.24|315.48|312.88|0
1662984900000|2022-09-12 12:15:00|315.62|313.02|317.86|315.26|317.93|315.33|315.62|313.02|0
1662985200000|2022-09-12 12:20:00|317.93|315.33|319.98|317.38|320.12|317.52|317.38|314.78|0
1662985500000|2022-09-12 12:25:00|320.12|317.52|321.62|319.02|321.62|319.02|319.98|317.38|0
1662985800000|2022-09-12 12:30:00|321.49|318.89|319.43|316.83|321.76|319.16|319.43|316.83|0
1662986100000|2022-09-12 12:35:00|319.5|316.9|318.6|316|319.84|317.24|318.47|315.87|0
1662986400000|2022-09-12 12:40:00|318.67|316.07|318.46|315.86|319.01|316.41|318.19|315.59|0
1662986700000|2022-09-12 12:45:00|318.54|315.94|317.51|314.91|319.15|316.55|317.23|314.63|0
1662987000000|2022-09-12 12:50:00|317.44|314.84|317.64|315.04|317.85|315.25|317.1|314.5|0
1662987300000|2022-09-12 12:55:00|317.78|315.18|317.09|314.49|317.85|315.25|316.55|313.95|0
1662987600000|2022-09-12 13:00:00|317.16|314.56|317.91|315.31|319.14|316.54|317.09|314.49|0
1662987900000|2022-09-12 13:05:00|317.84|315.24|316.62|314.02|317.91|315.31|316.27|313.67|0
1662988200000|2022-09-12 13:10:00|316.41|313.81|315.73|313.13|317.36|314.76|315.53|312.93|0
1662988500000|2022-09-12 13:15:00|315.53|312.93|315.93|313.33|316.75|314.15|315.53|312.93|0
1662988800000|2022-09-12 13:20:00|315.79|313.19|315.52|312.92|316.2|313.6|314.98|312.38|0
1662989100000|2022-09-12 13:25:00|315.39|312.79|315.38|312.78|315.79|313.19|314.57|311.97|0
1662989400000|2022-09-12 13:30:00|315.25|312.65|312.67|310.07|315.52|312.92|312|309.4|0
1662989700000|2022-09-12 13:35:00|312.81|310.21|314.97|312.37|317.01|314.41|312.67|310.07|0
1662990000000|2022-09-12 13:40:00|314.56|311.96|312.13|309.53|314.56|311.96|311.05|308.45|0
1662990300000|2022-09-12 13:45:00|312.27|309.67|310.11|307.51|312.27|309.67|308.77|306.17|0
1662990600000|2022-09-12 13:50:00|309.98|307.38|306.9|304.3|310.11|307.51|306.9|304.3|0
1662990900000|2022-09-12 13:55:00|307.03|304.43|302.92|300.32|307.03|304.43|302.92|300.32|0
1662991200000|2022-09-12 14:00:00|302.66|300.06|304.2|301.6|305.24|302.64|302.22|299.62|0
1662991500000|2022-09-12 14:05:00|304.07|301.47|303.27|300.67|304.6|302|302.48|299.88|0
1662991800000|2022-09-12 14:10:00|303.41|300.81|303.67|301.07|304.46|301.86|302.88|300.28|0
1662992100000|2022-09-12 14:15:00|303.54|300.94|299.97|297.37|303.54|300.94|299.45|296.85|0
1662992400000|2022-09-12 14:20:00|300.1|297.5|299.84|297.24|301.15|298.55|299.05|296.45|0
1662992700000|2022-09-12 14:25:00|299.71|297.11|300.89|298.29|300.89|298.29|298.79|296.19|0
1662993000000|2022-09-12 14:30:00|300.76|298.16|301.15|298.55|301.68|299.08|299.97|297.37|0
1662993300000|2022-09-12 14:35:00|301.28|298.68|301.67|299.07|303.13|300.53|300.62|298.02|0
1662993600000|2022-09-12 14:40:00|301.81|299.21|303.12|300.52|303.92|301.32|301.81|299.21|0
1662993900000|2022-09-12 14:45:00|302.99|300.39|301.54|298.94|303.26|300.66|301.14|298.54|0
1662994200000|2022-09-12 14:50:00|301.93|299.33|303.52|300.92|303.78|301.18|300.75|298.15|0
1662994500000|2022-09-12 14:55:00|303.38|300.78|305.51|302.91|306.3|303.7|303.38|300.78|0
1662994800000|2022-09-12 15:00:00|305.37|302.77|307.1|304.5|308.31|305.71|304.57|301.97|0
1662995100000|2022-09-12 15:05:00|306.97|304.37|307.5|304.9|308.17|305.57|306.04|303.44|0
1662995400000|2022-09-12 15:10:00|307.63|305.03|307.37|304.77|307.63|305.03|306.7|304.1|0
1662995700000|2022-09-12 15:15:00|308.65|306.05|307.92|305.32|311.67|309.07|307.66|305.06|0
1662996000000|2022-09-12 15:20:00|307.66|305.06|306.07|303.47|308.32|305.72|306.07|303.47|0
1662996300000|2022-09-12 15:25:00|306.2|303.6|304.33|301.73|306.2|303.6|303.17|300.57|0
1662996600000|2022-09-12 15:30:00|304.2|301.6|304.07|301.47|305.38|302.78|303.28|300.68|0
1662996900000|2022-09-12 15:35:00|303.93|301.33|306.44|303.84|308.16|305.56|303.93|301.33|0
1662997200000|2022-09-12 15:40:00|306.7|304.1|307.23|304.63|308.16|305.56|305.51|302.91|0
1662997500000|2022-09-12 15:45:00|307.36|304.76|308.55|305.95|309.75|307.15|306.57|303.97|0
1662997800000|2022-09-12 15:50:00|308.29|305.69|311.35|308.75|312.15|309.55|308.02|305.42|0
1662998100000|2022-09-12 15:55:00|311.48|308.88|313.89|311.29|316.86|314.26|311.35|308.75|0
1662998400000|2022-09-12 16:00:00|314.03|311.43|314.83|312.23|315.1|312.5|312.82|310.22|0
1662998700000|2022-09-12 16:05:00|314.7|312.1|316.05|313.45|316.45|313.85|311.88|309.28|0
1662999000000|2022-09-12 16:10:00|316.86|314.26|313.48|310.88|317.67|315.07|312.95|310.35|0
1662999300000|2022-09-12 16:15:00|313.35|310.75|314.96|312.36|316.04|313.44|312.81|310.21|0
1662999600000|2022-09-12 16:20:00|315.23|312.63|311.87|309.27|315.77|313.17|311.07|308.47|0
1662999900000|2022-09-12 16:25:00|312|309.4|311.87|309.27|313.34|310.74|311.47|308.87|0
1663000200000|2022-09-12 16:30:00|311.73|309.13|310.8|308.2|312.54|309.94|310.26|307.66|0
1663000500000|2022-09-12 16:35:00|310.93|308.33|310.13|307.53|313.07|310.47|309.99|307.39|0
1663000800000|2022-09-12 16:40:00|310.26|307.66|309.06|306.46|310.66|308.06|309.06|306.46|0
1663001100000|2022-09-12 16:45:00|308.93|306.33|310.66|308.06|311.19|308.59|308.79|306.19|0
1663001400000|2022-09-12 16:50:00|310.39|307.79|309.19|306.59|310.52|307.92|308.92|306.32|0
1663001700000|2022-09-12 16:55:00|309.32|306.72|308.39|305.79|309.32|306.72|308.25|305.65|0
1663002000000|2022-09-12 17:00:00|308.25|305.65|309.85|307.25|311.99|309.39|307.99|305.39|0
1663002300000|2022-09-12 17:05:00|310.25|307.65|306.39|303.79|310.25|307.65|306.13|303.53|0
1663002600000|2022-09-12 17:10:00|306.26|303.66|306.13|303.53|307.06|304.46|305.6|303|0
1663002900000|2022-09-12 17:15:00|306|303.4|305.61|303.01|306.39|303.79|304.68|302.08|0
1663003200000|2022-09-12 17:20:00|305.47|302.87|305.87|303.27|306.53|303.93|304.55|301.95|0
1663003500000|2022-09-12 17:25:00|305.74|303.14|303.36|300.76|306.27|303.67|302.96|300.36|0
1663003800000|2022-09-12 17:30:00|302.96|300.36|302.96|300.36|304.54|301.94|302.83|300.23|0
1663004100000|2022-09-12 17:35:00|303.09|300.49|304.94|302.34|305.33|302.73|303.09|300.49|0
1663004400000|2022-09-12 17:40:00|305.07|302.47|306.66|304.06|306.79|304.19|304.67|302.07|0
1663004700000|2022-09-12 17:45:00|306.79|304.19|305.2|302.6|307.19|304.59|304.93|302.33|0
1663005000000|2022-09-12 17:50:00|305.06|302.46|303.34|300.74|305.46|302.86|303.08|300.48|0
1663005300000|2022-09-12 17:55:00|303.21|300.61|303.47|300.87|304|301.4|303.08|300.48|0
1663005600000|2022-09-12 18:00:00|303.61|301.01|305.72|303.12|305.98|303.38|303.21|300.61|0
1663005900000|2022-09-12 18:05:00|305.85|303.25|306.25|303.65|306.51|303.91|305.06|302.46|0
1663006200000|2022-09-12 18:10:00|306.11|303.51|304.13|301.53|306.64|304.04|304.13|301.53|0
1663006500000|2022-09-12 18:15:00|304.26|301.66|307.97|305.37|308.9|306.3|303.33|300.73|0
1663006800000|2022-09-12 18:20:00|307.7|305.1|307.57|304.97|309.84|307.24|306.11|303.51|0
1663007100000|2022-09-12 18:25:00|307.44|304.84|309.17|306.57|309.7|307.1|306.5|303.9|0
1663007400000|2022-09-12 18:30:00|309.57|306.97|310.37|307.77|311.3|308.7|308.36|305.76|0
1663007700000|2022-09-12 18:35:00|310.23|307.63|307.96|305.36|310.5|307.9|307.69|305.09|0
1663008000000|2022-09-12 18:40:00|307.83|305.23|307.43|304.83|308.76|306.16|307.29|304.69|0
1663008300000|2022-09-12 18:45:00|307.56|304.96|306.29|303.69|307.96|305.36|306.16|303.56|0
1663008600000|2022-09-12 18:50:00|306.42|303.82|307.22|304.62|307.62|305.02|305.76|303.16|0
1663008900000|2022-09-12 18:55:00|307.48|304.88|307.35|304.75|308.15|305.55|306.16|303.56|0
1663009200000|2022-09-12 19:00:00|307.22|304.62|307.35|304.75|308.41|305.81|306.68|304.08|0
1663009500000|2022-09-12 19:05:00|307.48|304.88|304.7|302.1|307.61|305.01|304.56|301.96|0
1663009800000|2022-09-12 19:10:00|305.09|302.49|305.09|302.49|305.75|303.15|304.43|301.83|0
1663010100000|2022-09-12 19:15:00|305.22|302.62|306.54|303.94|306.94|304.34|305.09|302.49|0
1663010400000|2022-09-12 19:20:00|306.41|303.81|307.74|305.14|307.74|305.14|305.35|302.75|0
1663010700000|2022-09-12 19:25:00|308|305.4|308.4|305.8|308.93|306.33|307.47|304.87|0
1663011000000|2022-09-12 19:30:00|308.27|305.67|309.06|306.46|309.6|307|307.47|304.87|0
1663011300000|2022-09-12 19:35:00|309.2|306.6|308.9|306.3|310.64|308.04|308.37|305.77|0
1663011600000|2022-09-12 19:40:00|309.17|306.57|305.98|303.38|310.1|307.5|305.98|303.38|0
1663011900000|2022-09-12 19:45:00|306.38|303.78|306.24|303.64|308.1|305.5|305.72|303.12|0
1663012200000|2022-09-12 19:50:00|306.77|304.17|307.57|304.97|308.76|306.16|306.11|303.51|0
1663012500000|2022-09-12 19:55:00|307.83|305.23|304.52|301.92|307.83|305.23|304.52|301.92|0
1663012800000|2022-09-12 20:00:00|304.39|301.79|303.99|301.39|304.39|301.79|302.81|300.21|0
1663013100000|2022-09-12 20:05:00|303.86|301.26|303.47|300.87|304.78|302.18|303.47|300.87|0
1663013400000|2022-09-12 20:10:00|303.6|301|303.33|300.73|303.73|301.13|303.07|300.47|0
1663013700000|2022-09-12 20:15:00|303.17|300.37|303.2|300.4|304.39|301.59|302.91|300.11|0
1663014000000|2022-09-12 20:20:00|303.07|300.27|301.5|298.7|303.07|300.27|301.37|298.57|0
1663014300000|2022-09-12 20:25:00|301.37|298.57|301.89|299.09|301.89|299.09|301.1|298.3|0
1663014600000|2022-09-12 20:30:00|301.76|298.96|301.62|298.82|302.02|299.22|301.49|298.69|0
1663014900000|2022-09-12 20:35:00|301.49|298.69|301.49|298.69|301.88|299.08|301.36|298.56|0
1663015200000|2022-09-12 20:40:00|301.62|298.82|301.62|298.82|301.75|298.95|301.36|298.56|0
1663015500000|2022-09-12 20:45:00|301.49|298.69|301.35|298.55|301.62|298.82|301.22|298.42|0
1663015800000|2022-09-12 20:50:00|301.22|298.42|301.22|298.42|301.48|298.68|301.09|298.29|0
1663016100000|2022-09-12 20:55:00|300.96|298.16|301.09|298.29|301.22|298.42|300.83|298.03|0
1663016400000|2022-09-12 21:00:00|301.12|298.32|301.17|298.37|301.25|298.45|301.04|298.24|0
1663016700000|2022-09-12 21:05:00|301.21|298.41|301.19|298.39|301.28|298.48|301.15|298.35|0
1663017000000|2022-09-12 21:10:00|301.24|298.44|301.15|298.35|301.24|298.44|301.03|298.23|0
1663017300000|2022-09-12 21:15:00|301.13|298.33|300.92|298.12|301.16|298.36|300.88|298.08|0
1663017600000|2022-09-12 21:20:00|300.96|298.16|301.45|298.65|301.45|298.65|300.96|298.16|0
1663017900000|2022-09-12 21:25:00|301.3|298.5|301.29|298.49|301.39|298.59|301.22|298.42|0
1663018200000|2022-09-12 21:30:00|301.31|298.51|301.29|298.49|301.33|298.53|301.25|298.45|0
1663018500000|2022-09-12 21:35:00|301.27|298.47|300.96|298.16|301.27|298.47|300.96|298.16|0
1663018800000|2022-09-12 21:40:00|300.95|298.15|301.23|298.43|301.27|298.47|300.91|298.11|0
1663019100000|2022-09-12 21:45:00|301.26|298.46|301.26|298.46|301.29|298.49|301.26|298.46|0
1663019400000|2022-09-12 21:50:00|301.17|298.37|301|298.2|301.17|298.37|301|298.2|0
1663019700000|2022-09-12 21:55:00|301.01|298.21|300.92|298.12|301.11|298.31|300.86|298.06|0
1663020000000|2022-09-12 22:00:00|299.89|297.09|301.25|298.45|301.77|298.97|299.76|296.96|0
1663020300000|2022-09-12 22:05:00|301.12|298.32|301.51|298.71|301.64|298.84|301.12|298.32|0
1663020600000|2022-09-12 22:10:00|301.38|298.58|301.51|298.71|301.77|298.97|301.38|298.58|0
1663020900000|2022-09-12 22:15:00|301.64|298.84|301.77|298.97|301.77|298.97|301.24|298.44|0
1663021200000|2022-09-12 22:20:00|301.64|298.84|302.81|300.01|302.81|300.01|301.64|298.84|0
1663021500000|2022-09-12 22:25:00|302.68|299.88|302.42|299.62|302.68|299.88|302.29|299.49|0
1663021800000|2022-09-12 22:30:00|302.55|299.75|303.2|300.4|303.27|300.47|302.55|299.75|0
1663022100000|2022-09-12 22:35:00|303.33|300.53|303.33|300.53|303.46|300.66|303.2|300.4|0
1663022400000|2022-09-12 22:40:00|303.2|300.4|302.93|300.13|303.2|300.4|302.67|299.87|0
1663022700000|2022-09-12 22:45:00|303.06|300.26|302.8|300|303.06|300.26|302.8|300|0
1663023000000|2022-09-12 22:50:00|302.93|300.13|302.93|300.13|302.93|300.13|302.8|300|0
1663023300000|2022-09-12 22:55:00|302.87|300.07|302.8|300|302.93|300.13|302.8|300|0
1663023600000|2022-09-12 23:00:00|303.06|300.26|302.79|299.99|303.19|300.39|302.79|299.99|0
1663023900000|2022-09-12 23:05:00|302.53|299.73|301.87|299.07|302.53|299.73|301.61|298.81|0
1663024200000|2022-09-12 23:10:00|301.94|299.14|301.87|299.07|302|299.2|301.61|298.81|0
1663024500000|2022-09-12 23:15:00|301.81|299.01|302.13|299.33|302.13|299.33|301.74|298.94|0
1663024800000|2022-09-12 23:20:00|302.26|299.46|301.6|298.8|302.26|299.46|301.6|298.8|0
1663025100000|2022-09-12 23:25:00|301.73|298.93|301.6|298.8|301.87|299.07|301.6|298.8|0
1663025400000|2022-09-12 23:30:00|301.73|298.93|301.86|299.06|301.86|299.06|301.6|298.8|0
1663025700000|2022-09-12 23:35:00|301.99|299.19|302.51|299.71|302.78|299.98|301.99|299.19|0
1663026000000|2022-09-12 23:40:00|302.65|299.85|302.64|299.84|302.78|299.98|302.38|299.58|0
1663026300000|2022-09-12 23:45:00|302.51|299.71|302.64|299.84|302.77|299.97|301.99|299.19|0
1663026600000|2022-09-12 23:50:00|302.77|299.97|302.38|299.58|302.77|299.97|301.98|299.18|0
1663026900000|2022-09-12 23:55:00|302.58|299.78|302.64|299.84|302.77|299.97|302.11|299.31|0
1663027200000|2022-09-13 00:00:00|302.7|299.9|302.63|299.83|302.77|299.97|301.59|298.79|0
1663027500000|2022-09-13 00:05:00|302.76|299.96|301.58|298.78|303.03|300.23|301.58|298.78|0
1663027800000|2022-09-13 00:10:00|301.71|298.91|302.5|299.7|302.76|299.96|301.58|298.78|0
1663028100000|2022-09-13 00:15:00|302.63|299.83|303.41|300.61|303.81|301.01|302.37|299.57|0
1663028400000|2022-09-13 00:20:00|303.28|300.48|303.15|300.35|303.68|300.88|302.89|300.09|0
1663028700000|2022-09-13 00:25:00|303.41|300.61|303.41|300.61|303.81|301.01|303.02|300.22|0
1663029000000|2022-09-13 00:30:00|303.28|300.48|302.75|299.95|303.41|300.61|302.49|299.69|0
1663029300000|2022-09-13 00:35:00|302.62|299.82|302.75|299.95|303.41|300.61|302.62|299.82|0
1663029600000|2022-09-13 00:40:00|302.62|299.82|302.22|299.42|302.75|299.95|301.57|298.77|0
1663029900000|2022-09-13 00:45:00|302.35|299.55|301.7|298.9|302.35|299.55|301.56|298.76|0
1663030200000|2022-09-13 00:50:00|301.83|299.03|301.04|298.24|302.09|299.29|301.04|298.24|0
1663030500000|2022-09-13 00:55:00|300.91|298.11|302.48|299.68|302.48|299.68|300.91|298.11|0
1663030800000|2022-09-13 01:00:00|302.61|299.81|302.34|299.54|302.74|299.94|301.69|298.89|0
1663031100000|2022-09-13 01:05:00|302.47|299.67|302.21|299.41|302.6|299.8|301.95|299.15|0
1663031400000|2022-09-13 01:10:00|302.08|299.28|302.6|299.8|302.6|299.8|302.08|299.28|0
1663031700000|2022-09-13 01:15:00|302.73|299.93|303.32|300.52|303.39|300.59|302.34|299.54|0
1663032000000|2022-09-13 01:20:00|303.39|300.59|303.51|300.71|303.78|300.98|302.99|300.19|0
1663032300000|2022-09-13 01:25:00|303.38|300.58|303.51|300.71|303.78|300.98|302.73|299.93|0
1663032600000|2022-09-13 01:30:00|303.38|300.58|304.83|302.03|304.83|302.03|303.38|300.58|0
1663032900000|2022-09-13 01:35:00|304.76|301.96|304.69|301.89|305.35|302.55|304.56|301.76|0
1663033200000|2022-09-13 01:40:00|304.63|301.83|304.49|301.69|305.22|302.42|304.29|301.49|0
1663033500000|2022-09-13 01:45:00|304.56|301.76|304.42|301.62|305.08|302.28|304.29|301.49|0
1663033800000|2022-09-13 01:50:00|304.29|301.49|303.76|300.96|304.82|302.02|303.76|300.96|0
1663034100000|2022-09-13 01:55:00|303.7|300.9|303.89|301.09|304.03|301.23|303.5|300.7|0
1663034400000|2022-09-13 02:00:00|304.02|301.22|304.15|301.35|304.55|301.75|304.02|301.22|0
1663034700000|2022-09-13 02:05:00|304.28|301.48|305.07|302.27|305.07|302.27|303.76|300.96|0
1663035000000|2022-09-13 02:10:00|305.2|302.4|305.6|302.8|305.73|302.93|304.94|302.14|0
1663035300000|2022-09-13 02:15:00|305.73|302.93|305.2|302.4|305.73|302.93|304.94|302.14|0
1663035600000|2022-09-13 02:20:00|305.33|302.53|305.2|302.4|305.46|302.66|304.93|302.13|0
1663035900000|2022-09-13 02:25:00|305.33|302.53|304.8|302|305.33|302.53|304.8|302|0
1663036200000|2022-09-13 02:30:00|304.93|302.13|304.8|302|304.93|302.13|304.4|301.6|0
1663036500000|2022-09-13 02:35:00|304.67|301.87|304.27|301.47|304.67|301.87|304.14|301.34|0
1663036800000|2022-09-13 02:40:00|304.4|301.6|303.87|301.07|304.53|301.73|303.74|300.94|0
1663037100000|2022-09-13 02:45:00|303.74|300.94|303.34|300.54|304.13|301.33|303.34|300.54|0
1663037400000|2022-09-13 02:50:00|303.47|300.67|302.29|299.49|303.47|300.67|302.29|299.49|0
1663037700000|2022-09-13 02:55:00|302.23|299.43|302.29|299.49|302.42|299.62|302.03|299.23|0
1663038000000|2022-09-13 03:00:00|302.42|299.62|302.02|299.22|302.55|299.75|302.02|299.22|0
1663038300000|2022-09-13 03:05:00|301.89|299.09|301.63|298.83|302.02|299.22|301.5|298.7|0
1663038600000|2022-09-13 03:10:00|301.5|298.7|301.37|298.57|301.76|298.96|301.24|298.44|0
1663038900000|2022-09-13 03:15:00|301.5|298.7|302.02|299.22|302.02|299.22|301.36|298.56|0
1663039200000|2022-09-13 03:20:00|301.88|299.08|302.41|299.61|302.54|299.74|301.88|299.08|0
1663039500000|2022-09-13 03:25:00|302.28|299.48|302.54|299.74|302.67|299.87|302.15|299.35|0
1663039800000|2022-09-13 03:30:00|302.41|299.61|303.32|300.52|303.32|300.52|302.41|299.61|0
1663040100000|2022-09-13 03:35:00|303.19|300.39|303.32|300.52|303.32|300.52|303.06|300.26|0
1663040400000|2022-09-13 03:40:00|303.19|300.39|303.32|300.52|303.58|300.78|303.06|300.26|0
1663040700000|2022-09-13 03:45:00|302.92|300.12|302.4|299.6|303.19|300.39|302.27|299.47|0
1663041000000|2022-09-13 03:50:00|302.27|299.47|303.05|300.25|303.05|300.25|302.26|299.46|0
1663041300000|2022-09-13 03:55:00|302.99|300.19|303.44|300.64|303.57|300.77|302.99|300.19|0
1663041600000|2022-09-13 04:00:00|303.31|300.51|303.57|300.77|303.57|300.77|303.31|300.51|0
1663041900000|2022-09-13 04:05:00|303.44|300.64|304.75|301.95|304.75|301.95|303.44|300.64|0
1663042200000|2022-09-13 04:10:00|304.88|302.08|305.01|302.21|305.28|302.48|304.36|301.56|0
1663042500000|2022-09-13 04:15:00|304.88|302.08|304.35|301.55|305.01|302.21|304.35|301.55|0
1663042800000|2022-09-13 04:20:00|304.29|301.49|303.96|301.16|304.61|301.81|303.37|300.57|0
1663043100000|2022-09-13 04:25:00|304.09|301.29|303.95|301.15|304.15|301.35|303.69|300.89|0
1663043400000|2022-09-13 04:30:00|303.82|301.02|303.56|300.76|303.82|301.02|303.36|300.56|0
1663043700000|2022-09-13 04:35:00|303.69|300.89|303.69|300.89|303.82|301.02|303.56|300.76|0
1663044000000|2022-09-13 04:40:00|303.75|300.95|303.95|301.15|303.95|301.15|303.42|300.62|0
1663044300000|2022-09-13 04:45:00|303.88|301.08|304.47|301.67|304.47|301.67|303.81|301.01|0
1663044600000|2022-09-13 04:50:00|304.6|301.8|303.94|301.14|304.6|301.8|303.94|301.14|0
1663044900000|2022-09-13 04:55:00|303.81|301.01|303.68|300.88|303.94|301.14|303.68|300.88|0
1663045200000|2022-09-13 05:00:00|303.81|301.01|304.46|301.66|304.46|301.66|303.67|300.87|0
1663045500000|2022-09-13 05:05:00|304.33|301.53|304.07|301.27|304.46|301.66|303.93|301.13|0
1663045800000|2022-09-13 05:10:00|304.2|301.4|303.14|300.34|304.2|301.4|303.01|300.21|0
1663046100000|2022-09-13 05:15:00|303.01|300.21|302.62|299.82|303.01|300.21|302.49|299.69|0
1663046400000|2022-09-13 05:20:00|302.48|299.68|303.01|300.21|303.14|300.34|302.48|299.68|0
1663046700000|2022-09-13 05:25:00|302.94|300.14|302.35|299.55|302.94|300.14|302.22|299.42|0
1663047000000|2022-09-13 05:30:00|302.48|299.68|301.69|298.89|302.74|299.94|301.69|298.89|0
1663047300000|2022-09-13 05:35:00|301.56|298.76|301.69|298.89|301.95|299.15|301.56|298.76|0
1663047600000|2022-09-13 05:40:00|301.82|299.02|301.69|298.89|301.95|299.15|301.03|298.23|0
1663047900000|2022-09-13 05:45:00|301.76|298.96|301.42|298.62|302.08|299.28|301.42|298.62|0
1663048200000|2022-09-13 05:50:00|301.36|298.56|299.59|296.79|301.55|298.75|299.46|296.66|0
1663048500000|2022-09-13 05:55:00|299.46|296.66|299.46|296.66|300.57|297.77|299.33|296.53|0
1663048800000|2022-09-13 06:00:00|299.72|296.92|298.94|296.14|300.24|297.44|298.29|295.49|0
1663049100000|2022-09-13 06:05:00|298.81|296.01|297.64|294.84|298.81|296.01|297.64|294.84|0
1663049400000|2022-09-13 06:10:00|297.12|294.32|296.34|293.54|297.31|294.51|296.21|293.41|0
1663049700000|2022-09-13 06:15:00|296.47|293.67|296.98|294.18|298.3|295.5|296.21|293.41|0
1663050000000|2022-09-13 06:20:00|297.11|294.31|295.95|293.15|297.37|294.57|295.17|292.37|0
1663050300000|2022-09-13 06:25:00|296.08|293.28|295.94|293.14|296.08|293.28|295.43|292.63|0
1663050600000|2022-09-13 06:30:00|295.82|293.02|295.81|293.01|296.46|293.66|295.68|292.88|0
1663050900000|2022-09-13 06:35:00|295.68|292.88|295.17|292.37|296.07|293.27|295.17|292.37|0
1663051200000|2022-09-13 06:40:00|295.29|292.49|296.84|294.04|296.97|294.17|295.29|292.49|0
1663051500000|2022-09-13 06:45:00|296.97|294.17|296.85|294.05|298.82|296.02|296.47|293.67|0
1663051800000|2022-09-13 06:50:00|296.98|294.18|296.33|293.53|297.37|294.57|296.08|293.28|0
1663052100000|2022-09-13 06:55:00|296.27|293.47|296.2|293.4|296.85|294.05|296.07|293.27|0
1663052400000|2022-09-13 07:00:00|296.33|293.53|294.46|291.66|296.33|293.53|293.43|290.63|0
1663052700000|2022-09-13 07:05:00|294.36|291.76|297.13|294.53|297.13|294.53|294.36|291.76|0
1663053000000|2022-09-13 07:10:00|297.39|294.79|298.3|295.7|298.43|295.83|297|294.4|0
1663053300000|2022-09-13 07:15:00|298.43|295.83|298.04|295.44|298.56|295.96|297.39|294.79|0
1663053600000|2022-09-13 07:20:00|297.98|295.38|296.74|294.14|298.17|295.57|296.48|293.88|0
1663053900000|2022-09-13 07:25:00|297.39|294.79|296.09|293.49|297.78|295.18|295.7|293.1|0
1663054200000|2022-09-13 07:30:00|295.83|293.23|295.05|292.45|295.9|293.3|294.28|291.68|0
1663054500000|2022-09-13 07:35:00|295.18|292.58|295.18|292.58|296.6|294|295.05|292.45|0
1663054800000|2022-09-13 07:40:00|295.05|292.45|295.69|293.09|296.34|293.74|294.79|292.19|0
1663055100000|2022-09-13 07:45:00|295.56|292.96|293.63|291.03|296.08|293.48|293.63|291.03|0
1663055400000|2022-09-13 07:50:00|293.69|291.09|293.5|290.9|294.27|291.67|293.37|290.77|0
1663055700000|2022-09-13 07:55:00|293.75|291.15|294.14|291.54|294.65|292.05|293.62|291.02|0
1663056000000|2022-09-13 08:00:00|293.95|291.35|294.01|291.41|294.39|291.79|293.49|290.89|0
1663056300000|2022-09-13 08:05:00|293.88|291.28|294.65|292.05|295.04|292.44|293.75|291.15|0
1663056600000|2022-09-13 08:10:00|294.52|291.92|294.45|291.85|294.72|292.12|293.49|290.89|0
1663056900000|2022-09-13 08:15:00|294.39|291.79|294.13|291.53|294.64|292.04|293.49|290.89|0
1663057200000|2022-09-13 08:20:00|293.94|291.34|293.61|291.01|295.16|292.56|293.55|290.95|0
1663057500000|2022-09-13 08:25:00|293.68|291.08|293.99|291.39|294.25|291.65|293.48|290.88|0
1663057800000|2022-09-13 08:30:00|293.93|291.33|294.12|291.52|294.25|291.65|293.61|291.01|0
1663058100000|2022-09-13 08:35:00|293.99|291.39|294.89|292.29|295.15|292.55|293.99|291.39|0
1663058400000|2022-09-13 08:40:00|294.76|292.16|294.89|292.29|295.54|292.94|294.38|291.78|0
1663058700000|2022-09-13 08:45:00|294.96|292.36|293.47|290.87|295.21|292.61|293.47|290.87|0
1663059000000|2022-09-13 08:50:00|293.54|290.94|295.14|292.54|295.14|292.54|293.34|290.74|0
1663059300000|2022-09-13 08:55:00|295.01|292.41|294.37|291.77|295.14|292.54|293.98|291.38|0
1663059600000|2022-09-13 09:00:00|294.11|291.51|293.98|291.38|295.27|292.67|293.85|291.25|0
1663059900000|2022-09-13 09:05:00|294.11|291.51|294.36|291.76|294.75|292.15|293.59|290.99|0
1663060200000|2022-09-13 09:10:00|294.49|291.89|295.65|293.05|295.85|293.25|294.1|291.5|0
1663060500000|2022-09-13 09:15:00|295.52|292.92|295.65|293.05|295.65|293.05|295.07|292.47|0
1663060800000|2022-09-13 09:20:00|295.52|292.92|295.39|292.79|295.78|293.18|295.13|292.53|0
1663061100000|2022-09-13 09:25:00|295.45|292.85|296.16|293.56|296.29|293.69|295.39|292.79|0
1663061400000|2022-09-13 09:30:00|296.03|293.43|295.38|292.78|296.29|293.69|295|292.4|0
1663061700000|2022-09-13 09:35:00|295.64|293.04|295.77|293.17|296.55|293.95|295.38|292.78|0
1663062000000|2022-09-13 09:40:00|295.64|293.04|295.51|292.91|296.03|293.43|294.99|292.39|0
1663062300000|2022-09-13 09:45:00|295.44|292.84|296.15|293.55|296.28|293.68|295.25|292.65|0
1663062600000|2022-09-13 09:50:00|295.89|293.29|294.99|292.39|296.15|293.55|294.86|292.26|0
1663062900000|2022-09-13 09:55:00|294.86|292.26|294.85|292.25|295.5|292.9|294.34|291.74|0
1663063200000|2022-09-13 10:00:00|294.98|292.38|295.37|292.77|295.63|293.03|294.85|292.25|0
1663063500000|2022-09-13 10:05:00|295.5|292.9|295.24|292.64|295.63|293.03|294.98|292.38|0
1663063800000|2022-09-13 10:10:00|295.11|292.51|294.85|292.25|295.11|292.51|294.2|291.6|0
1663064100000|2022-09-13 10:15:00|294.98|292.38|293.68|291.08|294.98|292.38|293.43|290.83|0
1663064400000|2022-09-13 10:20:00|293.81|291.21|294.07|291.47|294.84|292.24|293.68|291.08|0
1663064700000|2022-09-13 10:25:00|294.2|291.6|293.94|291.34|294.26|291.66|293.36|290.76|0
1663065000000|2022-09-13 10:30:00|294.07|291.47|292.14|289.54|294.07|291.47|292.14|289.54|0
1663065300000|2022-09-13 10:35:00|292.39|289.79|291.62|289.02|292.78|290.18|291.3|288.7|0
1663065600000|2022-09-13 10:40:00|291.56|288.96|292|289.4|292.13|289.53|291.24|288.64|0
1663065900000|2022-09-13 10:45:00|291.88|289.28|290.98|288.38|292|289.4|290.92|288.32|0
1663066200000|2022-09-13 10:50:00|291.04|288.44|289.95|287.35|291.1|288.5|289.57|286.97|0
1663066500000|2022-09-13 10:55:00|289.83|287.23|289.82|287.22|289.95|287.35|289.06|286.46|0
1663066800000|2022-09-13 11:00:00|289.89|287.29|288.99|286.39|290.02|287.42|288.93|286.33|0
1663067100000|2022-09-13 11:05:00|289.06|286.46|288.29|285.69|289.06|286.46|288.16|285.56|0
1663067400000|2022-09-13 11:10:00|288.16|285.56|288.8|286.2|289.43|286.83|287.91|285.31|0
1663067700000|2022-09-13 11:15:00|288.92|286.32|289.56|286.96|289.81|287.21|288.92|286.32|0
1663068000000|2022-09-13 11:20:00|289.69|287.09|289.49|286.89|289.69|287.09|289.05|286.45|0
1663068300000|2022-09-13 11:25:00|289.43|286.83|289.04|286.44|289.55|286.95|288.79|286.19|0
1663068600000|2022-09-13 11:30:00|288.92|286.32|288.02|285.42|289.43|286.83|288.02|285.42|0
1663068900000|2022-09-13 11:35:00|287.9|285.3|288.53|285.93|288.66|286.06|287.52|284.92|0
1663069200000|2022-09-13 11:40:00|288.66|286.06|290.3|287.7|291.89|289.29|288.4|285.8|0
1663069500000|2022-09-13 11:45:00|290.42|287.82|290.55|287.95|290.8|288.2|290.29|287.69|0
1663069800000|2022-09-13 11:50:00|290.42|287.82|289.78|287.18|290.8|288.2|289.28|286.68|0
1663070100000|2022-09-13 11:55:00|289.85|287.25|289.85|287.25|290.29|287.69|289.4|286.8|0
1663070400000|2022-09-13 12:00:00|289.65|287.05|289.59|286.99|290.74|288.14|289.4|286.8|0
1663070700000|2022-09-13 12:05:00|289.4|286.8|288.63|286.03|289.91|287.31|288|285.4|0
1663071000000|2022-09-13 12:10:00|288.76|286.16|290.35|287.75|290.35|287.75|288.63|286.03|0
1663071300000|2022-09-13 12:15:00|290.41|287.81|290.66|288.06|291.3|288.7|290.28|287.68|0
1663071600000|2022-09-13 12:20:00|290.53|287.93|289.52|286.92|291.17|288.57|289.39|286.79|0
1663071900000|2022-09-13 12:25:00|289.39|286.79|288.94|286.34|290.02|287.42|286.98|284.38|0
1663072200000|2022-09-13 12:30:00|292.51|289.91|333.05|328.89|344.58|340.94|292.51|289.91|0
1663072500000|2022-09-13 12:35:00|333.33|329.17|341.64|337.48|344.44|340.28|332.42|328.26|0
1663072800000|2022-09-13 12:40:00|342.13|337.97|341.74|338.36|345.11|341.73|340.75|337.37|0
1663073100000|2022-09-13 12:45:00|342.6|339.22|342.03|338.65|343.6|340.22|339.04|335.66|0
1663073400000|2022-09-13 12:50:00|342.31|338.93|349.95|347.35|350.17|347.57|340.31|336.93|0
1663073700000|2022-09-13 12:55:00|349.22|346.62|353.15|350.55|353.15|350.55|348.5|345.9|0
1663074000000|2022-09-13 13:00:00|353.73|351.13|352.19|349.59|356.07|353.47|351.68|349.08|0
1663074300000|2022-09-13 13:05:00|352.27|349.67|353.07|350.47|354.97|352.37|352.04|349.44|0
1663074600000|2022-09-13 13:10:00|353.21|350.61|356.73|354.13|357.32|354.72|353.07|350.47|0
1663074900000|2022-09-13 13:15:00|356.96|354.36|353.94|351.34|357.62|355.02|353.94|351.34|0
1663075200000|2022-09-13 13:20:00|354.23|351.63|350.72|348.12|354.23|351.63|350.72|348.12|0
1663075500000|2022-09-13 13:25:00|351.16|348.56|353.5|350.9|354.08|351.48|351.16|348.56|0
1663075800000|2022-09-13 13:30:00|353.79|351.19|350.28|347.68|354.23|351.63|345.93|343.33|0
1663076100000|2022-09-13 13:35:00|350.86|348.26|354.96|352.36|359.08|356.48|350.86|348.26|0
1663076400000|2022-09-13 13:40:00|354.37|351.77|353.52|350.92|356.72|354.12|350.6|348|0
1663076700000|2022-09-13 13:45:00|354.11|351.51|352.94|350.34|356.91|354.31|351.18|348.58|0
1663077000000|2022-09-13 13:50:00|352.35|349.75|351.62|349.02|352.64|350.04|348.55|345.95|0
1663077300000|2022-09-13 13:55:00|352.35|349.75|357.64|355.04|357.65|355.05|352.05|349.45|0
1663077600000|2022-09-13 14:00:00|358.53|355.93|365.42|362.82|365.42|362.82|357.05|354.45|0
1663077900000|2022-09-13 14:05:00|365.12|362.52|361.39|358.79|365.12|362.52|360.35|357.75|0
1663078200000|2022-09-13 14:10:00|361.09|358.49|362.5|359.9|365.19|362.59|361.02|358.42|0
1663078500000|2022-09-13 14:15:00|362.8|360.2|358.95|356.35|364.74|362.14|358.95|356.35|0
1663078800000|2022-09-13 14:20:00|358.8|356.2|363.69|361.09|364.43|361.83|358.8|356.2|0
1663079100000|2022-09-13 14:25:00|363.99|361.39|363.84|361.24|365.63|363.03|362.2|359.6|0
1663079400000|2022-09-13 14:30:00|364.28|361.68|367.57|364.97|368.32|365.72|362.5|359.9|0
1663079700000|2022-09-13 14:35:00|367.42|364.82|369.82|367.22|370.27|367.67|366.97|364.37|0
1663080000000|2022-09-13 14:40:00|370.12|367.52|371.62|369.02|372.98|370.38|369.52|366.92|0
1663080300000|2022-09-13 14:45:00|372.08|369.48|374.7|372.1|374.85|372.25|372.08|369.48|0
1663080600000|2022-09-13 14:50:00|374.85|372.25|374.39|371.79|376.37|373.77|374.09|371.49|0
1663080900000|2022-09-13 14:55:00|374.7|372.1|374.24|371.64|374.85|372.25|372.72|370.12|0
1663081200000|2022-09-13 15:00:00|374.54|371.94|373.93|371.33|374.54|371.94|371.66|369.06|0
1663081500000|2022-09-13 15:05:00|373.48|370.88|373.32|370.72|375.91|373.31|372.57|369.97|0
1663081800000|2022-09-13 15:10:00|373.63|371.03|375.45|372.85|377.28|374.68|373.32|370.72|0
1663082100000|2022-09-13 15:15:00|375.6|373|375.9|373.3|377.12|374.52|373.62|371.02|0
1663082400000|2022-09-13 15:20:00|376.21|373.61|377.58|374.98|378.03|375.43|374.53|371.93|0
1663082700000|2022-09-13 15:25:00|377.96|375.36|375.75|373.15|377.96|375.36|375.75|373.15|0
1663083000000|2022-09-13 15:30:00|376.05|373.45|374.83|372.23|376.97|374.37|374.23|371.63|0
1663083300000|2022-09-13 15:35:00|374.53|371.93|373.47|370.87|375.6|373|373.47|370.87|0
1663083600000|2022-09-13 15:40:00|373.77|371.17|375.29|372.69|378.49|375.89|373.77|371.17|0
1663083900000|2022-09-13 15:45:00|375.13|372.53|377.42|374.82|378.03|375.43|375.13|372.53|0
1663084200000|2022-09-13 15:50:00|377.27|374.67|375.89|373.29|377.88|375.28|375.13|372.53|0
1663084500000|2022-09-13 15:55:00|375.74|373.14|376.96|374.36|377.87|375.27|375.13|372.53|0
1663084800000|2022-09-13 16:00:00|377.57|374.97|374.67|372.07|378.48|375.88|374.21|371.61|0
1663085100000|2022-09-13 16:05:00|374.82|372.22|372.09|369.49|375.89|373.29|372.09|369.49|0
1663085400000|2022-09-13 16:10:00|372.47|369.87|370.73|368.13|373.6|371|370.73|368.13|0
1663085700000|2022-09-13 16:15:00|370.72|368.12|368.81|366.21|371.18|368.58|367.3|364.7|0
1663086000000|2022-09-13 16:20:00|368.96|366.36|370.78|368.18|370.78|368.18|368.66|366.06|0
1663086300000|2022-09-13 16:25:00|370.63|368.03|373.68|371.08|374.29|371.69|370.48|367.88|0
1663086600000|2022-09-13 16:30:00|373.52|370.92|372.76|370.16|375.51|372.91|372.76|370.16|0
1663086900000|2022-09-13 16:35:00|372.91|370.31|371.23|368.63|372.91|370.31|370.62|368.02|0
1663087200000|2022-09-13 16:40:00|371.38|368.78|371.69|369.09|372.3|369.7|370.32|367.72|0
1663087500000|2022-09-13 16:45:00|371.84|369.24|370.77|368.17|373.36|370.76|370.77|368.17|0
1663087800000|2022-09-13 16:50:00|370.92|368.32|369.71|367.11|371.68|369.08|369.1|366.5|0
1663088100000|2022-09-13 16:55:00|369.55|366.95|371.53|368.93|371.99|369.39|369.55|366.95|0
1663088400000|2022-09-13 17:00:00|371.98|369.38|370.77|368.17|374.12|371.52|368.49|365.89|0
1663088700000|2022-09-13 17:05:00|371.07|368.47|370.61|368.01|371.22|368.62|367.73|365.13|0
1663089000000|2022-09-13 17:10:00|370.91|368.31|368.18|365.58|371.37|368.77|367.28|364.68|0
1663089300000|2022-09-13 17:15:00|368.33|365.73|370.15|367.55|370.45|367.85|366.52|363.92|0
1663089600000|2022-09-13 17:20:00|370.3|367.7|367.42|364.82|371.06|368.46|366.67|364.07|0
1663089900000|2022-09-13 17:25:00|367.27|364.67|365.31|362.71|367.88|365.28|365.16|362.56|0
1663090200000|2022-09-13 17:30:00|365.46|362.86|365.16|362.56|366.81|364.21|364.1|361.5|0
1663090500000|2022-09-13 17:35:00|365.31|362.71|366.81|364.21|368.78|366.18|364.55|361.95|0
1663090800000|2022-09-13 17:40:00|366.66|364.06|368.7|366.1|368.93|366.33|365.91|363.31|0
1663091100000|2022-09-13 17:45:00|368.62|366.02|367.71|365.11|369.68|367.08|367.56|364.96|0
1663091400000|2022-09-13 17:50:00|367.56|364.96|370.74|368.14|371.28|368.68|367.41|364.81|0
1663091700000|2022-09-13 17:55:00|370.44|367.84|371.35|368.75|371.5|368.9|369.07|366.47|0
1663092000000|2022-09-13 18:00:00|371.2|368.6|373.79|371.19|375.16|372.56|370.59|367.99|0
1663092300000|2022-09-13 18:05:00|373.48|370.88|375.31|372.71|375.32|372.72|372.56|369.96|0
1663092600000|2022-09-13 18:10:00|375.16|372.56|374.18|371.58|376.23|373.63|373.72|371.12|0
1663092900000|2022-09-13 18:15:00|374.33|371.73|373.87|371.27|375.25|372.65|373.26|370.66|0
1663093200000|2022-09-13 18:20:00|373.72|371.12|376.47|373.87|376.47|373.87|372.96|370.36|0
1663093500000|2022-09-13 18:25:00|376.62|374.02|379.54|376.94|379.7|377.1|376.16|373.56|0
1663093800000|2022-09-13 18:30:00|379.08|376.48|380.31|377.71|380.31|377.71|378.46|375.86|0
1663094100000|2022-09-13 18:35:00|380.46|377.86|384.73|382.13|384.73|382.13|380|377.4|0
1663094400000|2022-09-13 18:40:00|384.89|382.29|386.88|384.28|386.88|384.28|383.81|381.21|0
1663094700000|2022-09-13 18:45:00|386.72|384.12|388.11|385.51|388.11|385.51|385.8|383.2|0
1663095000000|2022-09-13 18:50:00|387.8|385.2|391.37|388.77|391.84|389.24|387.65|385.05|0
1663095300000|2022-09-13 18:55:00|391.22|388.62|389.97|387.37|392.46|389.86|388.11|385.51|0
1663095600000|2022-09-13 19:00:00|390.59|387.99|391.68|389.08|391.84|389.24|389.66|387.06|0
1663095900000|2022-09-13 19:05:00|391.52|388.92|394.02|391.42|394.41|391.81|390.9|388.3|0
1663096200000|2022-09-13 19:10:00|393.71|391.11|397.13|394.53|398.23|395.63|393.48|390.88|0
1663096500000|2022-09-13 19:15:00|397.44|394.84|396.97|394.37|398.23|395.63|395.87|393.27|0
1663096800000|2022-09-13 19:20:00|397.6|395|397.75|395.15|398.7|396.1|396.34|393.74|0
1663097100000|2022-09-13 19:25:00|397.6|395|401.69|399.09|401.69|399.09|396.97|394.37|0
1663097400000|2022-09-13 19:30:00|401.53|398.93|408.71|406.11|410.46|407.86|401.22|398.62|0
1663097700000|2022-09-13 19:35:00|408.87|406.27|407.91|405.31|413.19|410.59|406.79|404.19|0
1663098000000|2022-09-13 19:40:00|408.38|405.78|410.42|407.82|412.99|410.39|408.07|405.47|0
1663098300000|2022-09-13 19:45:00|410.58|407.98|412.76|410.16|417.42|414.82|410.58|407.98|0
1663098600000|2022-09-13 19:50:00|412.92|410.32|407.86|405.26|412.92|410.32|406.9|404.3|0
1663098900000|2022-09-13 19:55:00|408.82|406.22|407.91|405.31|411.54|408.94|403.4|400.8|0
1663099200000|2022-09-13 20:00:00|408.16|405.56|403.45|400.85|408.16|405.56|402.97|400.37|0
1663099500000|2022-09-13 20:05:00|403.69|401.09|403.44|400.84|404.24|401.64|402.97|400.37|0
1663099800000|2022-09-13 20:10:00|403.53|400.93|404.87|402.27|405.19|402.59|402.97|400.37|0
1663100100000|2022-09-13 20:15:00|405.13|402.33|407.37|404.57|407.69|404.89|404.97|402.17|0
1663100400000|2022-09-13 20:20:00|407.53|404.73|406.56|403.76|407.93|405.13|406.25|403.45|0
1663100700000|2022-09-13 20:25:00|406.72|403.92|406.49|403.69|408.32|405.52|406.4|403.6|0
1663101000000|2022-09-13 20:30:00|406.56|403.76|406.4|403.6|407.04|404.24|405.76|402.96|0
1663101300000|2022-09-13 20:35:00|406.24|403.44|405.44|402.64|406.24|403.44|405.12|402.32|0
1663101600000|2022-09-13 20:40:00|405.6|402.8|405.44|402.64|406.24|403.44|405.28|402.48|0
1663101900000|2022-09-13 20:45:00|405.52|402.72|404.48|401.68|405.6|402.8|404.32|401.52|0
1663102200000|2022-09-13 20:50:00|404.32|401.52|404.32|401.52|405.12|402.32|404.32|401.52|0
1663102500000|2022-09-13 20:55:00|404.4|401.6|404.72|401.92|404.8|402|403.52|400.72|0
1663102800000|2022-09-13 21:00:00|404.76|401.96|404.92|402.12|404.97|402.17|404.5|401.7|0
1663103100000|2022-09-13 21:05:00|404.9|402.1|404.49|401.69|404.9|402.1|404.28|401.48|0
1663103400000|2022-09-13 21:10:00|404.46|401.66|403.96|401.16|404.53|401.73|403.89|401.09|0
1663103700000|2022-09-13 21:15:00|404.28|401.48|403.79|400.99|404.44|401.64|403.79|400.99|0
1663104000000|2022-09-13 21:20:00|403.95|401.15|403.55|400.75|403.95|401.15|403.18|400.38|0
1663104300000|2022-09-13 21:25:00|403.58|400.78|403.78|400.98|404.08|401.28|403.25|400.45|0
1663104600000|2022-09-13 21:30:00|403.76|400.96|405.09|402.29|405.12|402.32|403.76|400.96|0
1663104900000|2022-09-13 21:35:00|405.07|402.27|404.28|401.48|405.19|402.39|404.14|401.34|0
1663105200000|2022-09-13 21:40:00|404.3|401.5|403.65|400.85|404.37|401.57|403.65|400.85|0
1663105500000|2022-09-13 21:45:00|403.6|400.8|403.28|400.48|404.16|401.36|403.16|400.36|0
1663105800000|2022-09-13 21:50:00|403.18|400.38|403.18|400.38|403.32|400.52|403.18|400.38|0
1663106100000|2022-09-13 21:55:00|403.28|400.48|403.2|400.4|403.44|400.64|403.2|400.4|0
1663106400000|2022-09-13 22:00:00|403.74|400.94|406.36|403.56|406.45|403.65|402.7|399.9|0
1663106700000|2022-09-13 22:05:00|406.2|403.4|404.29|401.49|407.16|404.36|403.97|401.17|0
1663107000000|2022-09-13 22:10:00|404.21|401.41|404.76|401.96|405.08|402.28|404.13|401.33|0
1663107300000|2022-09-13 22:15:00|404.6|401.8|403.01|400.21|404.92|402.12|402.85|400.05|0
1663107600000|2022-09-13 22:20:00|402.85|400.05|403.65|400.85|403.65|400.85|402.38|399.58|0
1663107900000|2022-09-13 22:25:00|403.33|400.53|403.48|400.68|403.96|401.16|402.85|400.05|0
1663108200000|2022-09-13 22:30:00|403.57|400.77|403.01|400.21|404.28|401.48|402.53|399.73|0
1663108500000|2022-09-13 22:35:00|402.93|400.13|402.45|399.65|403.16|400.36|401.74|398.94|0
1663108800000|2022-09-13 22:40:00|402.37|399.57|401.26|398.46|402.69|399.89|400.94|398.14|0
1663109100000|2022-09-13 22:45:00|401.41|398.61|402.36|399.56|402.36|399.56|400.94|398.14|0
1663109400000|2022-09-13 22:50:00|402.21|399.41|401.89|399.09|402.52|399.72|401.65|398.85|0
1663109700000|2022-09-13 22:55:00|401.73|398.93|402.04|399.24|402.04|399.24|400.62|397.82|0
1663110000000|2022-09-13 23:00:00|402.36|399.56|403.79|400.99|404.11|401.31|402.04|399.24|0
1663110300000|2022-09-13 23:05:00|403.71|400.91|404.9|402.1|405.22|402.42|403.71|400.91|0
1663110600000|2022-09-13 23:10:00|404.74|401.94|406.49|403.69|406.65|403.85|404.26|401.46|0
1663110900000|2022-09-13 23:15:00|406.33|403.53|406.17|403.37|406.97|404.17|406.01|403.21|0
1663111200000|2022-09-13 23:20:00|406.25|403.45|404.57|401.77|406.33|403.53|404.1|401.3|0
1663111500000|2022-09-13 23:25:00|404.5|401.7|404.25|401.45|404.57|401.77|403.62|400.82|0
1663111800000|2022-09-13 23:30:00|404.34|401.54|404.73|401.93|405.21|402.41|403.94|401.14|0
1663112100000|2022-09-13 23:35:00|404.57|401.77|403.22|400.42|404.65|401.85|403.14|400.34|0
1663112400000|2022-09-13 23:40:00|403.14|400.34|404.41|401.61|404.41|401.61|402.5|399.7|0
1663112700000|2022-09-13 23:45:00|404.57|401.77|402.81|400.01|404.57|401.77|402.81|400.01|0
1663113000000|2022-09-13 23:50:00|402.9|400.1|402.5|399.7|403.61|400.81|402.5|399.7|0
1663113300000|2022-09-13 23:55:00|402.34|399.54|402.81|400.01|402.81|400.01|401.54|398.74|0
1663113600000|2022-09-14 00:00:00|402.65|399.85|404.16|401.36|405.2|402.4|402.33|399.53|0
1663113900000|2022-09-14 00:05:00|404.08|401.28|404.4|401.6|405.51|402.71|404.08|401.28|0
1663114200000|2022-09-14 00:10:00|404.56|401.76|404.55|401.75|405.35|402.55|403.28|400.48|0
1663114500000|2022-09-14 00:15:00|404.39|401.59|406.63|403.83|407.9|405.1|404.39|401.59|0
1663114800000|2022-09-14 00:20:00|406.62|403.82|407.9|405.1|408.7|405.9|406.31|403.51|0
1663115100000|2022-09-14 00:25:00|408.06|405.26|405.5|402.7|408.22|405.42|405.03|402.23|0
1663115400000|2022-09-14 00:30:00|405.34|402.54|407.98|405.18|407.98|405.18|404.87|402.07|0
1663115700000|2022-09-14 00:35:00|408.06|405.26|409.26|406.46|409.82|407.02|407.42|404.62|0
1663116000000|2022-09-14 00:40:00|409.18|406.38|409.34|406.54|410.46|407.66|408.78|405.98|0
1663116300000|2022-09-14 00:45:00|409.66|406.86|409.82|407.02|410.86|408.06|409.18|406.38|0
1663116600000|2022-09-14 00:50:00|409.98|407.18|409.01|406.21|409.98|407.18|408.05|405.25|0
1663116900000|2022-09-14 00:55:00|408.85|406.05|407.41|404.61|409.49|406.69|406.93|404.13|0
1663117200000|2022-09-14 01:00:00|407.25|404.45|405.33|402.53|407.25|404.45|405.09|402.29|0
1663117500000|2022-09-14 01:05:00|405.49|402.69|406.85|404.05|407.08|404.28|405.33|402.53|0
1663117800000|2022-09-14 01:10:00|406.76|403.96|405.64|402.84|407.24|404.44|405.01|402.21|0
1663118100000|2022-09-14 01:15:00|405.57|402.77|404.37|401.57|405.96|403.16|404.37|401.57|0
1663118400000|2022-09-14 01:20:00|404.21|401.41|404.05|401.25|404.21|401.41|403.25|400.45|0
1663118700000|2022-09-14 01:25:00|403.89|401.09|402.93|400.13|404.05|401.25|402.77|399.97|0
1663119000000|2022-09-14 01:30:00|402.77|399.97|402.85|400.05|403.33|400.53|402.14|399.34|0
1663119300000|2022-09-14 01:35:00|402.77|399.97|402.61|399.81|404.84|402.04|402.61|399.81|0
1663119600000|2022-09-14 01:40:00|402.45|399.65|404.28|401.48|404.28|401.48|402.29|399.49|0
1663119900000|2022-09-14 01:45:00|404.36|401.56|403.56|400.76|404.83|402.03|403.32|400.52|0
1663120200000|2022-09-14 01:50:00|403.4|400.6|402.76|399.96|403.88|401.08|402.44|399.64|0
1663120500000|2022-09-14 01:55:00|402.92|400.12|402.92|400.12|403.71|400.91|401.97|399.17|0
1663120800000|2022-09-14 02:00:00|402.76|399.96|401.65|398.85|403.24|400.44|401.49|398.69|0
1663121100000|2022-09-14 02:05:00|401.57|398.77|401.49|398.69|401.8|399|400.54|397.74|0
1663121400000|2022-09-14 02:10:00|401.33|398.53|399.58|396.78|401.64|398.84|399.51|396.71|0
1663121700000|2022-09-14 02:15:00|399.74|396.94|400.06|397.26|400.69|397.89|399.27|396.47|0
1663122000000|2022-09-14 02:20:00|400.21|397.41|400.85|398.05|401|398.2|399.42|396.62|0
1663122300000|2022-09-14 02:25:00|400.69|397.89|401.48|398.68|401.64|398.84|400.69|397.89|0
1663122600000|2022-09-14 02:30:00|401.32|398.52|401.48|398.68|401.63|398.83|400.68|397.88|0
1663122900000|2022-09-14 02:35:00|401.32|398.52|401.79|398.99|402.43|399.63|401.16|398.36|0
1663123200000|2022-09-14 02:40:00|401.95|399.15|401.95|399.15|402.58|399.78|401.63|398.83|0
1663123500000|2022-09-14 02:45:00|401.79|398.99|400.83|398.03|401.95|399.15|400.68|397.88|0
1663123800000|2022-09-14 02:50:00|400.68|397.88|402.1|399.3|402.1|399.3|400.68|397.88|0
1663124100000|2022-09-14 02:55:00|401.94|399.14|401.62|398.82|402.26|399.46|401.31|398.51|0
1663124400000|2022-09-14 03:00:00|401.78|398.98|401.46|398.66|401.78|398.98|400.04|397.24|0
1663124700000|2022-09-14 03:05:00|401.3|398.5|400.83|398.03|401.3|398.5|400.04|397.24|0
1663125000000|2022-09-14 03:10:00|400.75|397.95|400.67|397.87|401.14|398.34|400.27|397.47|0
1663125300000|2022-09-14 03:15:00|400.59|397.79|401.3|398.5|401.93|399.13|400.59|397.79|0
1663125600000|2022-09-14 03:20:00|401.14|398.34|401.77|398.97|402.25|399.45|401.06|398.26|0
1663125900000|2022-09-14 03:25:00|401.69|398.89|400.82|398.02|401.93|399.13|400.34|397.54|0
1663126200000|2022-09-14 03:30:00|400.66|397.86|401.61|398.81|402.08|399.28|400.66|397.86|0
1663126500000|2022-09-14 03:35:00|401.53|398.73|402.4|399.6|403.67|400.87|401.45|398.65|0
1663126800000|2022-09-14 03:40:00|402.48|399.68|403.83|401.03|403.83|401.03|402.24|399.44|0
1663127100000|2022-09-14 03:45:00|403.75|400.95|403.67|400.87|404.3|401.5|403.19|400.39|0
1663127400000|2022-09-14 03:50:00|403.51|400.71|404.54|401.74|404.62|401.82|403.51|400.71|0
1663127700000|2022-09-14 03:55:00|404.62|401.82|403.34|400.54|404.78|401.98|403.34|400.54|0
1663128000000|2022-09-14 04:00:00|403.27|400.47|402.71|399.91|403.82|401.02|402.55|399.75|0
1663128300000|2022-09-14 04:05:00|402.55|399.75|403.66|400.86|403.82|401.02|402.55|399.75|0
1663128600000|2022-09-14 04:10:00|403.5|400.7|403.5|400.7|403.82|401.02|402.63|399.83|0
1663128900000|2022-09-14 04:15:00|403.58|400.78|403.74|400.94|403.9|401.1|403.34|400.54|0
1663129200000|2022-09-14 04:20:00|403.81|401.01|404.29|401.49|404.45|401.65|403.02|400.22|0
1663129500000|2022-09-14 04:25:00|404.21|401.41|403.49|400.69|404.29|401.49|403.17|400.37|0
1663129800000|2022-09-14 04:30:00|403.33|400.53|401.42|398.62|403.33|400.53|401.11|398.31|0
1663130100000|2022-09-14 04:35:00|401.11|398.31|401.58|398.78|402.06|399.26|401.11|398.31|0
1663130400000|2022-09-14 04:40:00|401.42|398.62|401.74|398.94|402.21|399.41|401.42|398.62|0
1663130700000|2022-09-14 04:45:00|401.9|399.1|403.16|400.36|403.48|400.68|401.74|398.94|0
1663131000000|2022-09-14 04:50:00|403|400.2|403|400.2|403.32|400.52|402.53|399.73|0
1663131300000|2022-09-14 04:55:00|403.16|400.36|402.21|399.41|403.16|400.36|401.89|399.09|0
1663131600000|2022-09-14 05:00:00|402.13|399.33|402.36|399.56|402.68|399.88|401.57|398.77|0
1663131900000|2022-09-14 05:05:00|402.2|399.4|402.36|399.56|402.84|400.04|401.25|398.45|0
1663132200000|2022-09-14 05:10:00|402.52|399.72|402.2|399.4|402.84|400.04|401.41|398.61|0
1663132500000|2022-09-14 05:15:00|402.12|399.32|402.2|399.4|403.47|400.67|401.88|399.08|0
1663132800000|2022-09-14 05:20:00|402.36|399.56|402.51|399.71|402.83|400.03|402.2|399.4|0
1663133100000|2022-09-14 05:25:00|402.35|399.55|401.88|399.08|402.99|400.19|401.72|398.92|0
1663133400000|2022-09-14 05:30:00|401.96|399.16|400.61|397.81|402.51|399.71|400.61|397.81|0
1663133700000|2022-09-14 05:35:00|400.69|397.89|401|398.2|401.4|398.6|400.61|397.81|0
1663134000000|2022-09-14 05:40:00|400.92|398.12|403.62|400.82|403.7|400.9|400.84|398.04|0
1663134300000|2022-09-14 05:45:00|403.78|400.98|404.89|402.09|405.21|402.41|403.78|400.98|0
1663134600000|2022-09-14 05:50:00|404.73|401.93|405.52|402.72|406|403.2|404.41|401.61|0
1663134900000|2022-09-14 05:55:00|405.84|403.04|407.76|404.96|408.08|405.28|405.37|402.57|0
1663135200000|2022-09-14 06:00:00|408|405.2|409.52|406.72|409.84|407.04|406.64|403.84|0
1663135500000|2022-09-14 06:05:00|409.2|406.4|407.6|404.8|409.84|407.04|406.64|403.84|0
1663135800000|2022-09-14 06:10:00|407.44|404.64|404.88|402.08|408.56|405.76|404.72|401.92|0
1663136100000|2022-09-14 06:15:00|404.8|402|405.2|402.4|406.63|403.83|404.4|401.6|0
1663136400000|2022-09-14 06:20:00|405.35|402.55|404.56|401.76|406.31|403.51|404.4|401.6|0
1663136700000|2022-09-14 06:25:00|404.24|401.44|401.69|398.89|404.4|401.6|401.22|398.42|0
1663137000000|2022-09-14 06:30:00|401.85|399.05|401.21|398.41|401.93|399.13|399.95|397.15|0
1663137300000|2022-09-14 06:35:00|401.37|398.57|402|399.2|402.25|399.45|401.21|398.41|0
1663137600000|2022-09-14 06:40:00|402.16|399.36|402.56|399.76|403.11|400.31|400.82|398.02|0
1663137900000|2022-09-14 06:45:00|402.72|399.92|402.79|399.99|403.27|400.47|401.84|399.04|0
1663138200000|2022-09-14 06:50:00|402.72|399.92|401.05|398.25|402.72|399.92|400.73|397.93|0
1663138500000|2022-09-14 06:55:00|400.73|397.93|402.16|399.36|402.16|399.36|399.94|397.14|0
1663138800000|2022-09-14 07:00:00|402|399.2|396.9|394.1|402|399.2|395.95|393.15|0
1663139100000|2022-09-14 07:05:00|396.56|393.96|394.96|392.36|396.64|394.04|393.26|390.66|0
1663139400000|2022-09-14 07:10:00|394.88|392.28|397.4|394.8|397.64|395.04|394.8|392.2|0
1663139700000|2022-09-14 07:15:00|397.32|394.72|402.86|400.26|402.86|400.26|396.46|393.86|0
1663140000000|2022-09-14 07:20:00|402.7|400.1|405.09|402.49|405.41|402.81|400.32|397.72|0
1663140300000|2022-09-14 07:25:00|405.25|402.65|404.77|402.17|405.73|403.13|403.49|400.89|0
1663140600000|2022-09-14 07:30:00|404.93|402.33|400.16|397.56|404.93|402.33|400|397.4|0
1663140900000|2022-09-14 07:35:00|400|397.4|400.79|398.19|401.42|398.82|399.2|396.6|0
1663141200000|2022-09-14 07:40:00|400.47|397.87|398.1|395.5|401.1|398.5|397.78|395.18|0
1663141500000|2022-09-14 07:45:00|397.94|395.34|398.81|396.21|399.52|396.92|397.46|394.86|0
1663141800000|2022-09-14 07:50:00|398.73|396.13|397.46|394.86|399.67|397.07|397.46|394.86|0
1663142100000|2022-09-14 07:55:00|397.3|394.7|397.93|395.33|398.72|396.12|396.2|393.6|0
1663142400000|2022-09-14 08:00:00|397.14|394.54|394.78|392.18|398.25|395.65|394.47|391.87|0
1663142700000|2022-09-14 08:05:00|394.62|392.02|394.15|391.55|395.41|392.81|393.21|390.61|0
1663143000000|2022-09-14 08:10:00|393.99|391.39|394.78|392.18|395.4|392.8|393.21|390.61|0
1663143300000|2022-09-14 08:15:00|394.93|392.33|394.62|392.02|395.72|393.12|394.3|391.7|0
1663143600000|2022-09-14 08:20:00|394.54|391.94|392.89|390.29|395.09|392.49|392.73|390.13|0
1663143900000|2022-09-14 08:25:00|393.05|390.45|394.93|392.33|395.87|393.27|392.89|390.29|0
1663144200000|2022-09-14 08:30:00|394.54|391.94|389.92|387.32|394.54|391.94|389.69|387.09|0
1663144500000|2022-09-14 08:35:00|390|387.4|390.38|387.78|390.54|387.94|389.14|386.54|0
1663144800000|2022-09-14 08:40:00|390.54|387.94|390.69|388.09|391.71|389.11|390.22|387.62|0
1663145100000|2022-09-14 08:45:00|390.46|387.86|393.66|391.06|393.66|391.06|390.22|387.62|0
1663145400000|2022-09-14 08:50:00|393.35|390.75|390.77|388.17|394.29|391.69|390.53|387.93|0
1663145700000|2022-09-14 08:55:00|390.69|388.09|391.62|389.02|392.25|389.65|389.75|387.15|0
1663146000000|2022-09-14 09:00:00|391.7|389.1|393.18|390.58|393.19|390.59|391.62|389.02|0
1663146300000|2022-09-14 09:05:00|393.11|390.51|392.79|390.19|393.34|390.74|391.31|388.71|0
1663146600000|2022-09-14 09:10:00|392.87|390.27|394.28|391.68|394.75|392.15|392.87|390.27|0
1663146900000|2022-09-14 09:15:00|394.36|391.76|393.02|390.42|394.91|392.31|393.02|390.42|0
1663147200000|2022-09-14 09:20:00|393.18|390.58|391.45|388.85|393.18|390.58|391.3|388.7|0
1663147500000|2022-09-14 09:25:00|391.3|388.7|391.22|388.62|392.24|389.64|390.98|388.38|0
1663147800000|2022-09-14 09:30:00|391.14|388.54|393.49|390.89|393.88|391.28|390.83|388.23|0
1663148100000|2022-09-14 09:35:00|393.64|391.04|392.15|389.55|393.96|391.36|391.92|389.32|0
1663148400000|2022-09-14 09:40:00|392.23|389.63|395.21|392.61|395.37|392.77|392.07|389.47|0
1663148700000|2022-09-14 09:45:00|395.37|392.77|395.05|392.45|395.37|392.77|393.79|391.19|0
1663149000000|2022-09-14 09:50:00|395.13|392.53|396.62|394.02|396.62|394.02|394.58|391.98|0
1663149300000|2022-09-14 09:55:00|396.54|393.94|395.6|393|397.57|394.97|395.04|392.44|0
1663149600000|2022-09-14 10:00:00|395.83|393.23|394.57|391.97|396.62|394.02|394.34|391.74|0
1663149900000|2022-09-14 10:05:00|394.73|392.13|394.41|391.81|395.83|393.23|393.94|391.34|0
1663150200000|2022-09-14 10:10:00|394.65|392.05|394.1|391.5|394.72|392.12|393.31|390.71|0
1663150500000|2022-09-14 10:15:00|393.94|391.34|394.02|391.42|394.25|391.65|392.68|390.08|0
1663150800000|2022-09-14 10:20:00|393.94|391.34|393.46|390.86|394.41|391.81|393.31|390.71|0
1663151100000|2022-09-14 10:25:00|393.39|390.79|394.56|391.96|395.03|392.43|393.31|390.71|0
1663151400000|2022-09-14 10:30:00|394.4|391.8|395.58|392.98|396.6|394|393.93|391.33|0
1663151700000|2022-09-14 10:35:00|395.5|392.9|396.98|394.38|396.98|394.38|395.5|392.9|0
1663152000000|2022-09-14 10:40:00|396.82|394.22|398.4|395.8|398.55|395.95|396.03|393.43|0
1663152300000|2022-09-14 10:45:00|398.71|396.11|397.6|395|398.71|396.11|396.82|394.22|0
1663152600000|2022-09-14 10:50:00|397.92|395.32|397.76|395.16|399.18|396.58|397.76|395.16|0
1663152900000|2022-09-14 10:55:00|397.6|395|397.13|394.53|397.92|395.32|396.18|393.58|0
1663153200000|2022-09-14 11:00:00|396.97|394.37|398.23|395.63|398.7|396.1|396.66|394.06|0
1663153500000|2022-09-14 11:05:00|398.39|395.79|397.75|395.15|399.18|396.58|397.75|395.15|0
1663153800000|2022-09-14 11:10:00|397.6|395|399.33|396.73|399.8|397.2|397.28|394.68|0
1663154100000|2022-09-14 11:15:00|399.41|396.81|399.72|397.12|400.44|397.84|399.01|396.41|0
1663154400000|2022-09-14 11:20:00|399.88|397.28|402.58|399.98|402.58|399.98|399.8|397.2|0
1663154700000|2022-09-14 11:25:00|402.42|399.82|402.57|399.97|402.73|400.13|400.83|398.23|0
1663155000000|2022-09-14 11:30:00|402.73|400.13|403.13|400.53|404.09|401.49|401.3|398.7|0
1663155300000|2022-09-14 11:35:00|403.05|400.45|401.06|398.46|403.21|400.61|400.98|398.38|0
1663155600000|2022-09-14 11:40:00|401.14|398.54|403.84|401.24|403.84|401.24|400.74|398.14|0
1663155900000|2022-09-14 11:45:00|403.68|401.08|406.98|404.38|407.14|404.54|403.68|401.08|0
1663156200000|2022-09-14 11:50:00|407.14|404.54|410.19|407.59|410.35|407.75|406.03|403.43|0
1663156500000|2022-09-14 11:55:00|410.99|408.39|411.95|409.35|412.27|409.67|409.79|407.19|0
1663156800000|2022-09-14 12:00:00|411.47|408.87|412.35|409.75|412.43|409.83|410.05|407.45|0
1663157100000|2022-09-14 12:05:00|412.43|409.83|410.34|407.74|412.59|409.99|409.54|406.94|0
1663157400000|2022-09-14 12:10:00|410.02|407.42|408.1|405.5|411.55|408.95|408.1|405.5|0
1663157700000|2022-09-14 12:15:00|407.94|405.34|404.7|402.1|408.9|406.3|404.54|401.94|0
1663158000000|2022-09-14 12:20:00|404.38|401.78|404.06|401.46|405.33|402.73|404.06|401.46|0
1663158300000|2022-09-14 12:25:00|404.22|401.62|402.52|399.92|405.17|402.57|402.04|399.44|0
1663158600000|2022-09-14 12:30:00|402.68|400.08|406.25|403.65|407.93|405.33|400.06|397.46|0
1663158900000|2022-09-14 12:35:00|405.61|403.01|401.96|399.36|405.93|403.33|401.32|398.72|0
1663159200000|2022-09-14 12:40:00|402.27|399.67|399.9|397.3|402.43|399.83|399.35|396.75|0
1663159500000|2022-09-14 12:45:00|399.98|397.38|403.86|401.26|403.86|401.26|399.58|396.98|0
1663159800000|2022-09-14 12:50:00|403.7|401.1|399.73|397.13|403.86|401.26|398.94|396.34|0
1663160100000|2022-09-14 12:55:00|399.58|396.98|400.84|398.24|401.31|398.71|398.79|396.19|0
1663160400000|2022-09-14 13:00:00|401|398.4|400.99|398.39|403.06|400.46|399.73|397.13|0
1663160700000|2022-09-14 13:05:00|400.68|398.08|400.62|398.02|401.18|398.58|398.09|395.49|0
1663161000000|2022-09-14 13:10:00|400.78|398.18|400.3|397.7|401.25|398.65|398.88|396.28|0
1663161300000|2022-09-14 13:15:00|399.98|397.38|400.06|397.46|400.93|398.33|399.03|396.43|0
1663161600000|2022-09-14 13:20:00|400.14|397.54|400.29|397.69|402.04|399.44|399.35|396.75|0
1663161900000|2022-09-14 13:25:00|400.14|397.54|398.87|396.27|400.45|397.85|398.87|396.27|0
1663162200000|2022-09-14 13:30:00|398.24|395.64|407.78|405.18|407.78|405.18|398.08|395.48|0
1663162500000|2022-09-14 13:35:00|407.62|405.02|401.56|398.96|407.62|405.02|400.92|398.32|0
1663162800000|2022-09-14 13:40:00|402.19|399.59|395.87|393.27|404.9|402.3|395.87|393.27|0
1663163100000|2022-09-14 13:45:00|395.24|392.64|398.26|395.66|398.89|396.29|391.63|389.03|0
1663163400000|2022-09-14 13:50:00|398.41|395.81|398.09|395.49|401.1|398.5|395.81|393.21|0
1663163700000|2022-09-14 13:55:00|398.73|396.13|394.78|392.18|400.79|398.19|394.78|392.18|0
1663164000000|2022-09-14 14:00:00|394|391.4|399.51|396.91|400.31|397.71|394|391.4|0
1663164300000|2022-09-14 14:05:00|398.88|396.28|398.09|395.49|401.1|398.5|394.78|392.18|0
1663164600000|2022-09-14 14:10:00|398.25|395.65|399.35|396.75|400.78|398.18|394.94|392.34|0
1663164900000|2022-09-14 14:15:00|399.83|397.23|402.05|399.45|402.84|400.24|395.72|393.12|0
1663165200000|2022-09-14 14:20:00|401.89|399.29|405.93|403.33|406.89|404.29|400.14|397.54|0
1663165500000|2022-09-14 14:25:00|406.09|403.49|415.36|412.76|415.36|412.76|404.81|402.21|0
1663165800000|2022-09-14 14:30:00|415.52|412.92|407.4|404.8|417.3|414.7|406.44|403.84|0
1663166100000|2022-09-14 14:35:00|405.8|403.2|401.42|398.82|407.3|404.7|400.32|397.72|0
1663166400000|2022-09-14 14:40:00|401.58|398.98|397.2|394.6|403.64|401.04|396.7|394.1|0
1663166700000|2022-09-14 14:45:00|397.04|394.44|399.02|396.42|400.72|398.12|395.78|393.18|0
1663167000000|2022-09-14 14:50:00|398.86|396.26|391.79|389.19|399.65|397.05|391.32|388.72|0
1663167300000|2022-09-14 14:55:00|391.95|389.35|392.09|389.49|396.02|393.42|391.94|389.34|0
1663167600000|2022-09-14 15:00:00|391.94|389.34|394.28|391.68|396.17|393.57|391.47|388.87|0
1663167900000|2022-09-14 15:05:00|394.13|391.53|389.9|387.3|396.17|393.57|389.28|386.68|0
1663168200000|2022-09-14 15:10:00|389.43|386.83|391.46|388.86|391.46|388.86|388.19|385.59|0
1663168500000|2022-09-14 15:15:00|390.83|388.23|393.11|390.51|393.9|391.3|390.21|387.61|0
1663168800000|2022-09-14 15:20:00|393.43|390.83|395.16|392.56|396.1|393.5|392.95|390.35|0
1663169100000|2022-09-14 15:25:00|395.47|392.87|397.36|394.76|397.52|394.92|394.52|391.92|0
1663169400000|2022-09-14 15:30:00|397.52|394.92|397.83|395.23|398.78|396.18|395.47|392.87|0
1663169700000|2022-09-14 15:35:00|397.99|395.39|395.62|393.02|398.94|396.34|394.99|392.39|0
1663170000000|2022-09-14 15:40:00|395.46|392.86|392.63|390.03|395.94|393.34|392.32|389.72|0
1663170300000|2022-09-14 15:45:00|392.32|389.72|393.89|391.29|394.04|391.44|391.38|388.78|0
1663170600000|2022-09-14 15:50:00|393.57|390.97|393.1|390.5|396.72|394.12|392.94|390.34|0
1663170900000|2022-09-14 15:55:00|392.94|390.34|396.56|393.96|396.88|394.28|392.63|390.03|0
1663171200000|2022-09-14 16:00:00|396.24|393.64|398.61|396.01|399.25|396.65|395.14|392.54|0
1663171500000|2022-09-14 16:05:00|398.93|396.33|397.98|395.38|400.51|397.91|397.82|395.22|0
1663171800000|2022-09-14 16:10:00|398.45|395.85|396.08|393.48|400.2|397.6|395.92|393.32|0
1663172100000|2022-09-14 16:15:00|395.92|393.32|396.39|393.79|397.34|394.74|395.29|392.69|0
1663172400000|2022-09-14 16:20:00|396.08|393.48|395.6|393|398.29|395.69|395.29|392.69|0
1663172700000|2022-09-14 16:25:00|395.76|393.16|398.44|395.84|399.71|397.11|394.81|392.21|0
1663173000000|2022-09-14 16:30:00|398.29|395.69|398.6|396|400.19|397.59|396.39|393.79|0
1663173300000|2022-09-14 16:35:00|398.76|396.16|394.81|392.21|400.03|397.43|394.18|391.58|0
1663173600000|2022-09-14 16:40:00|394.97|392.37|391.98|389.38|395.28|392.68|391.51|388.91|0
1663173900000|2022-09-14 16:45:00|391.82|389.22|392.29|389.69|394.49|391.89|391.51|388.91|0
1663174200000|2022-09-14 16:50:00|392.45|389.85|390.57|387.97|392.76|390.16|390.1|387.5|0
1663174500000|2022-09-14 16:55:00|390.72|388.12|392.76|390.16|394.33|391.73|390.72|388.12|0
1663174800000|2022-09-14 17:00:00|392.91|390.31|393.54|390.94|394.01|391.41|390.56|387.96|0
1663175100000|2022-09-14 17:05:00|394.01|391.41|394.17|391.57|395.9|393.3|393.07|390.47|0
1663175400000|2022-09-14 17:10:00|394.01|391.41|392.12|389.52|394.32|391.72|391.65|389.05|0
1663175700000|2022-09-14 17:15:00|391.97|389.37|392.43|389.83|393.85|391.25|390.09|387.49|0
1663176000000|2022-09-14 17:20:00|392.28|389.68|394.16|391.56|394.79|392.19|391.96|389.36|0
1663176300000|2022-09-14 17:25:00|394.47|391.87|394.63|392.03|396.21|393.61|394.47|391.87|0
1663176600000|2022-09-14 17:30:00|394.55|391.95|395.41|392.81|396.52|393.92|393.53|390.93|0
1663176900000|2022-09-14 17:35:00|395.73|393.13|398.04|395.44|398.2|395.6|395.1|392.5|0
1663177200000|2022-09-14 17:40:00|398.2|395.6|397.72|395.12|399.15|396.55|397.4|394.8|0
1663177500000|2022-09-14 17:45:00|397.56|394.96|406.49|403.89|408.26|405.66|397.4|394.8|0
1663177800000|2022-09-14 17:50:00|406.17|403.57|402.8|400.2|406.65|404.05|402.65|400.05|0
1663178100000|2022-09-14 17:55:00|403.12|400.52|406|403.4|407.45|404.85|402.96|400.36|0
1663178400000|2022-09-14 18:00:00|406.32|403.72|409.22|406.62|410.19|407.59|404.4|401.8|0
1663178700000|2022-09-14 18:05:00|409.86|407.26|408.57|405.97|410.35|407.75|405.84|403.24|0
1663179000000|2022-09-14 18:10:00|408.89|406.29|407.87|405.27|411.26|408.66|407.39|404.79|0
1663179300000|2022-09-14 18:15:00|408.03|405.43|406.42|403.82|409.48|406.88|406.1|403.5|0
1663179600000|2022-09-14 18:20:00|405.94|403.34|405.78|403.18|407.07|404.47|405.14|402.54|0
1663179900000|2022-09-14 18:25:00|405.94|403.34|405.94|403.34|407.39|404.79|405.3|402.7|0
1663180200000|2022-09-14 18:30:00|406.26|403.66|402.74|400.14|406.42|403.82|402.1|399.5|0
1663180500000|2022-09-14 18:35:00|402.89|400.29|402.57|399.97|404.01|401.41|402.09|399.49|0
1663180800000|2022-09-14 18:40:00|402.41|399.81|405.61|403.01|406.02|403.42|401.62|399.02|0
1663181100000|2022-09-14 18:45:00|405.77|403.17|404.97|402.37|408.5|405.9|404.49|401.89|0
1663181400000|2022-09-14 18:50:00|404.81|402.21|408.98|406.38|409.47|406.87|403.69|401.09|0
1663181700000|2022-09-14 18:55:00|408.82|406.22|409.3|406.7|410.6|408|406.73|404.13|0
1663182000000|2022-09-14 19:00:00|409.14|406.54|409.79|407.19|410.76|408.16|407.05|404.45|0
1663182300000|2022-09-14 19:05:00|409.3|406.7|405.28|402.68|409.3|406.7|405.28|402.68|0
1663182600000|2022-09-14 19:10:00|404.96|402.36|411.56|408.96|411.72|409.12|404.8|402.2|0
1663182900000|2022-09-14 19:15:00|411.88|409.28|415.77|413.17|418.54|415.94|411.72|409.12|0
1663183200000|2022-09-14 19:20:00|415.93|413.33|413.66|411.06|417.23|414.63|411.72|409.12|0
1663183500000|2022-09-14 19:25:00|413.82|411.22|413.98|411.38|417.55|414.95|413.49|410.89|0
1663183800000|2022-09-14 19:30:00|414.3|411.7|413.98|411.38|420|417.4|413.98|411.38|0
1663184100000|2022-09-14 19:35:00|414.46|411.86|413.16|410.56|416.25|413.65|412.52|409.92|0
1663184400000|2022-09-14 19:40:00|413.65|411.05|408.65|406.05|414.62|412.02|407.52|404.92|0
1663184700000|2022-09-14 19:45:00|408.81|406.21|406.72|404.12|409.93|407.33|405.92|403.32|0
1663185000000|2022-09-14 19:50:00|406.08|403.48|399.59|396.99|406.24|403.64|399.12|396.52|0
1663185300000|2022-09-14 19:55:00|399.44|396.84|397.69|395.09|402.14|399.54|395.33|392.73|0
1663185600000|2022-09-14 20:00:00|398.48|395.88|395.95|393.35|398.48|395.88|395.48|392.88|0
1663185900000|2022-09-14 20:05:00|396.11|393.51|398|395.4|398.32|395.72|395.48|392.88|0
1663186200000|2022-09-14 20:10:00|398.16|395.56|397.29|394.69|398.32|395.72|396.9|394.3|0
1663186500000|2022-09-14 20:15:00|397.31|394.51|395.89|393.09|397.31|394.51|395.73|392.93|0
1663186800000|2022-09-14 20:20:00|395.73|392.93|393.21|390.41|395.73|392.93|392.59|389.79|0
1663187100000|2022-09-14 20:25:00|393.37|390.57|392.74|389.94|393.53|390.73|392.59|389.79|0
1663187400000|2022-09-14 20:30:00|392.59|389.79|392.43|389.63|392.74|389.94|391.8|389|0
1663187700000|2022-09-14 20:35:00|392.74|389.94|391.64|388.84|393.05|390.25|391.57|388.77|0
1663188000000|2022-09-14 20:40:00|391.72|388.92|392.11|389.31|392.35|389.55|391.64|388.84|0
1663188300000|2022-09-14 20:45:00|392.27|389.47|390.18|387.38|392.49|389.69|390.18|387.38|0
1663188600000|2022-09-14 20:50:00|390.49|387.69|390.65|387.85|390.96|388.16|390.18|387.38|0
1663188900000|2022-09-14 20:55:00|390.73|387.93|391.16|388.36|391.2|388.4|390.34|387.54|0
1663189200000|2022-09-14 21:00:00|391.14|388.34|390.91|388.11|391.21|388.41|390.87|388.07|0
1663189500000|2022-09-14 21:05:00|390.93|388.13|390.75|387.95|391.02|388.22|390.75|387.95|0
1663189800000|2022-09-14 21:10:00|390.84|388.04|390.68|387.88|390.86|388.06|390.52|387.72|0
1663190100000|2022-09-14 21:15:00|390.63|387.83|390.63|387.83|390.86|388.06|390.36|387.56|0
1663190400000|2022-09-14 21:20:00|390.65|387.85|390.38|387.58|390.65|387.85|390.38|387.58|0
1663190700000|2022-09-14 21:25:00|390.4|387.6|390.4|387.6|390.42|387.62|390.4|387.6|0
1663191000000|2022-09-14 21:30:00|390.38|387.58|390.38|387.58|390.44|387.64|390.14|387.34|0
1663191300000|2022-09-14 21:35:00|390.35|387.55|390.46|387.66|390.64|387.84|390.32|387.52|0
1663191600000|2022-09-14 21:40:00|390.44|387.64|390.43|387.63|390.46|387.66|390.39|387.59|0
1663191900000|2022-09-14 21:45:00|390.48|387.68|390.66|387.86|390.66|387.86|390.43|387.63|0
1663192200000|2022-09-14 21:50:00|390.62|387.82|390.62|387.82|390.69|387.89|390.41|387.61|0
1663192500000|2022-09-14 21:55:00|390.66|387.86|390.5|387.7|390.66|387.86|390.18|387.38|0
1663192800000|2022-09-14 22:00:00|392.27|389.47|392.82|390.02|393.45|390.65|391.96|389.16|0
1663193100000|2022-09-14 22:05:00|392.9|390.1|392.19|389.39|393.29|390.49|392.03|389.23|0
1663193400000|2022-09-14 22:10:00|392.03|389.23|392.5|389.7|392.5|389.7|392.03|389.23|0
1663193700000|2022-09-14 22:15:00|392.18|389.38|391.08|388.28|392.18|389.38|391.08|388.28|0
1663194000000|2022-09-14 22:20:00|390.93|388.13|392.49|389.69|392.81|390.01|390.3|387.5|0
1663194300000|2022-09-14 22:25:00|392.34|389.54|392.02|389.22|392.42|389.62|391.86|389.06|0
1663194600000|2022-09-14 22:30:00|392.18|389.38|391.7|388.9|392.65|389.85|391.39|388.59|0
1663194900000|2022-09-14 22:35:00|391.63|388.83|391.07|388.27|392.49|389.69|390.92|388.12|0
1663195200000|2022-09-14 22:40:00|391.16|388.36|389.35|386.55|391.47|388.67|389.35|386.55|0
1663195500000|2022-09-14 22:45:00|388.88|386.08|389.19|386.39|389.35|386.55|388.88|386.08|0
1663195800000|2022-09-14 22:50:00|389.5|386.7|390.6|387.8|390.6|387.8|389.5|386.7|0
1663196100000|2022-09-14 22:55:00|390.75|387.95|390.28|387.48|390.91|388.11|390.28|387.48|0
1663196400000|2022-09-14 23:00:00|390.36|387.56|391.06|388.26|391.22|388.42|390.36|387.56|0
1663196700000|2022-09-14 23:05:00|391.15|388.35|392|389.2|392.48|389.68|391.06|388.26|0
1663197000000|2022-09-14 23:10:00|392.16|389.36|391.53|388.73|392.32|389.52|391.53|388.73|0
1663197300000|2022-09-14 23:15:00|392|389.2|391.84|389.04|392.47|389.67|391.84|389.04|0
1663197600000|2022-09-14 23:20:00|392|389.2|392|389.2|392.15|389.35|391.68|388.88|0
1663197900000|2022-09-14 23:25:00|392.15|389.35|393.25|390.45|393.57|390.77|392.15|389.35|0
1663198200000|2022-09-14 23:30:00|393.41|390.61|392.62|389.82|393.41|390.61|391.52|388.72|0
1663198500000|2022-09-14 23:35:00|392.7|389.9|392.78|389.98|393.09|390.29|392.39|389.59|0
1663198800000|2022-09-14 23:40:00|393.01|390.21|392.62|389.82|393.01|390.21|392.46|389.66|0
1663199100000|2022-09-14 23:45:00|392.46|389.66|393.87|391.07|393.87|391.07|392.3|389.5|0
1663199400000|2022-09-14 23:50:00|393.96|391.16|392.93|390.13|394.03|391.23|392.3|389.5|0
1663199700000|2022-09-14 23:55:00|393.01|390.21|392.61|389.81|393.32|390.52|391.82|389.02|0
1663200000000|2022-09-15 00:00:00|392.77|389.97|394.18|391.38|395.05|392.25|392.61|389.81|0
1663200300000|2022-09-15 00:05:00|394.02|391.22|394.02|391.22|394.58|391.78|393.55|390.75|0
1663200600000|2022-09-15 00:10:00|394.18|391.38|394.02|391.22|394.34|391.54|393.55|390.75|0
1663200900000|2022-09-15 00:15:00|394.18|391.38|393.86|391.06|395.12|392.32|392.76|389.96|0
1663201200000|2022-09-15 00:20:00|394.02|391.22|393.86|391.06|394.49|391.69|393.86|391.06|0
1663201500000|2022-09-15 00:25:00|394.17|391.37|394.1|391.3|395.12|392.32|393.7|390.9|0
1663201800000|2022-09-15 00:30:00|394.17|391.37|394.48|391.68|395.43|392.63|394.17|391.37|0
1663202100000|2022-09-15 00:35:00|394.57|391.77|394.01|391.21|394.8|392|393.78|390.98|0
1663202400000|2022-09-15 00:40:00|393.93|391.13|393.3|390.5|394.17|391.37|393.22|390.42|0
1663202700000|2022-09-15 00:45:00|393.38|390.58|393.53|390.73|393.85|391.05|393.06|390.26|0
1663203000000|2022-09-15 00:50:00|393.69|390.89|392.74|389.94|394.16|391.36|392.74|389.94|0
1663203300000|2022-09-15 00:55:00|392.59|389.79|392.74|389.94|393.06|390.26|392.27|389.47|0
1663203600000|2022-09-15 01:00:00|392.9|390.1|394.47|391.67|394.79|391.99|392.9|390.1|0
1663203900000|2022-09-15 01:05:00|394.63|391.83|394.78|391.98|396.05|393.25|394.31|391.51|0
1663204200000|2022-09-15 01:10:00|394.71|391.91|393.99|391.19|394.71|391.91|393.36|390.56|0
1663204500000|2022-09-15 01:15:00|394.15|391.35|395.41|392.61|395.73|392.93|393.45|390.65|0
1663204800000|2022-09-15 01:20:00|395.25|392.45|396.36|393.56|396.99|394.19|395.1|392.3|0
1663205100000|2022-09-15 01:25:00|396.2|393.4|394.86|392.06|396.52|393.72|394.78|391.98|0
1663205400000|2022-09-15 01:30:00|394.93|392.13|393.04|390.24|395.09|392.29|392.26|389.46|0
1663205700000|2022-09-15 01:35:00|392.88|390.08|393.51|390.71|394.46|391.66|392.73|389.93|0
1663206000000|2022-09-15 01:40:00|393.35|390.55|393.04|390.24|393.35|390.55|392.41|389.61|0
1663206300000|2022-09-15 01:45:00|392.96|390.16|392.25|389.45|393.19|390.39|392.25|389.45|0
1663206600000|2022-09-15 01:50:00|392.41|389.61|390.83|388.03|392.72|389.92|390.68|387.88|0
1663206900000|2022-09-15 01:55:00|390.76|387.96|389.11|386.31|391.3|388.5|388.95|386.15|0
1663207200000|2022-09-15 02:00:00|389.27|386.47|389.66|386.86|389.82|387.02|388.8|386|0
1663207500000|2022-09-15 02:05:00|389.73|386.93|389.73|386.93|390.52|387.72|389.42|386.62|0
1663207800000|2022-09-15 02:10:00|389.89|387.09|390.51|387.71|390.51|387.71|389.57|386.77|0
1663208100000|2022-09-15 02:15:00|390.44|387.64|390.98|388.18|391.45|388.65|390.36|387.56|0
1663208400000|2022-09-15 02:20:00|391.14|388.34|390.98|388.18|391.29|388.49|390.82|388.02|0
1663208700000|2022-09-15 02:25:00|391.13|388.33|390.51|387.71|391.76|388.96|390.35|387.55|0
1663209000000|2022-09-15 02:30:00|390.66|387.86|391.13|388.33|391.13|388.33|390.12|387.32|0
1663209300000|2022-09-15 02:35:00|391.29|388.49|392.38|389.58|392.38|389.58|390.97|388.17|0
1663209600000|2022-09-15 02:40:00|392.54|389.74|391.75|388.95|392.54|389.74|391.44|388.64|0
1663209900000|2022-09-15 02:45:00|391.91|389.11|392.38|389.58|392.54|389.74|391.6|388.8|0
1663210200000|2022-09-15 02:50:00|392.22|389.42|392.54|389.74|392.54|389.74|391.44|388.64|0
1663210500000|2022-09-15 02:55:00|392.69|389.89|391.75|388.95|392.85|390.05|391.59|388.79|0
1663210800000|2022-09-15 03:00:00|391.59|388.79|392.69|389.89|392.69|389.89|391.59|388.79|0
1663211100000|2022-09-15 03:05:00|392.53|389.73|391.59|388.79|392.53|389.73|391.59|388.79|0
1663211400000|2022-09-15 03:10:00|391.51|388.71|391.43|388.63|391.74|388.94|390.96|388.16|0
1663211700000|2022-09-15 03:15:00|391.58|388.78|391.58|388.78|392.05|389.25|391.43|388.63|0
1663212000000|2022-09-15 03:20:00|391.42|388.62|390.64|387.84|391.58|388.78|390.64|387.84|0
1663212300000|2022-09-15 03:25:00|390.48|387.68|391.26|388.46|391.42|388.62|390.32|387.52|0
1663212600000|2022-09-15 03:30:00|391.42|388.62|392.05|389.25|392.05|389.25|391.11|388.31|0
1663212900000|2022-09-15 03:35:00|392.13|389.33|392.52|389.72|392.52|389.72|392.13|389.33|0
1663213200000|2022-09-15 03:40:00|392.36|389.56|392.83|390.03|392.83|390.03|392.2|389.4|0
1663213500000|2022-09-15 03:45:00|392.99|390.19|392.51|389.71|392.99|390.19|392.36|389.56|0
1663213800000|2022-09-15 03:50:00|392.67|389.87|393.45|390.65|394.08|391.28|392.51|389.71|0
1663214100000|2022-09-15 03:55:00|393.61|390.81|393.77|390.97|394.24|391.44|393.61|390.81|0
1663214400000|2022-09-15 04:00:00|393.92|391.12|394.24|391.44|394.39|391.59|393.45|390.65|0
1663214700000|2022-09-15 04:05:00|394.08|391.28|394.55|391.75|394.71|391.91|393.92|391.12|0
1663215000000|2022-09-15 04:10:00|394.47|391.67|394.07|391.27|394.71|391.91|393.92|391.12|0
1663215300000|2022-09-15 04:15:00|394|391.2|393.44|390.64|394|391.2|393.13|390.33|0
1663215600000|2022-09-15 04:20:00|393.52|390.72|394.63|391.83|394.7|391.9|393.52|390.72|0
1663215900000|2022-09-15 04:25:00|394.54|391.74|394.7|391.9|394.7|391.9|394.07|391.27|0
1663216200000|2022-09-15 04:30:00|394.54|391.74|395.17|392.37|395.8|393|394.38|391.58|0
1663216500000|2022-09-15 04:35:00|395.01|392.21|395.33|392.53|395.57|392.77|394.22|391.42|0
1663216800000|2022-09-15 04:40:00|395.17|392.37|394.53|391.73|395.33|392.53|394.22|391.42|0
1663217100000|2022-09-15 04:45:00|394.62|391.82|394.53|391.73|394.62|391.82|394.06|391.26|0
1663217400000|2022-09-15 04:50:00|394.38|391.58|393.9|391.1|394.38|391.58|393.59|390.79|0
1663217700000|2022-09-15 04:55:00|394.06|391.26|394.69|391.89|394.84|392.04|394.06|391.26|0
1663218000000|2022-09-15 05:00:00|394.53|391.73|395.08|392.28|395.4|392.6|394.37|391.57|0
1663218300000|2022-09-15 05:05:00|395.16|392.36|395.16|392.36|395.95|393.15|394.92|392.12|0
1663218600000|2022-09-15 05:10:00|395.31|392.51|395.79|392.99|395.94|393.14|395|392.2|0
1663218900000|2022-09-15 05:15:00|395.87|393.07|395.47|392.67|396.58|393.78|395.47|392.67|0
1663219200000|2022-09-15 05:20:00|395.31|392.51|394.52|391.72|395.31|392.51|394.52|391.72|0
1663219500000|2022-09-15 05:25:00|394.68|391.88|395.78|392.98|395.94|393.14|394.52|391.72|0
1663219800000|2022-09-15 05:30:00|395.7|392.9|395.93|393.13|395.93|393.13|394.44|391.64|0
1663220100000|2022-09-15 05:35:00|396.02|393.22|396.25|393.45|396.88|394.08|395.78|392.98|0
1663220400000|2022-09-15 05:40:00|396.41|393.61|397.04|394.24|397.35|394.55|395.93|393.13|0
1663220700000|2022-09-15 05:45:00|396.96|394.16|395.61|392.81|397.04|394.24|395.61|392.81|0
1663221000000|2022-09-15 05:50:00|395.45|392.65|396.24|393.44|396.32|393.52|395.3|392.5|0
1663221300000|2022-09-15 05:55:00|396.08|393.28|396.08|393.28|397.03|394.23|395.93|393.13|0
1663221600000|2022-09-15 06:00:00|396.4|393.6|394.74|391.94|397.51|394.71|394.34|391.54|0
1663221900000|2022-09-15 06:05:00|394.5|391.7|394.97|392.17|395.92|393.12|394.18|391.38|0
1663222200000|2022-09-15 06:10:00|395.13|392.33|394.65|391.85|395.76|392.96|394.58|391.78|0
1663222500000|2022-09-15 06:15:00|394.5|391.7|395.44|392.64|395.92|393.12|394.5|391.7|0
1663222800000|2022-09-15 06:20:00|395.37|392.57|395.28|392.48|395.91|393.11|394.97|392.17|0
1663223100000|2022-09-15 06:25:00|395.12|392.32|393.54|390.74|395.28|392.48|393.39|390.59|0
1663223400000|2022-09-15 06:30:00|393.39|390.59|395.43|392.63|395.52|392.72|393.39|390.59|0
1663223700000|2022-09-15 06:35:00|395.59|392.79|396.46|393.66|396.7|393.9|395.12|392.32|0
1663224000000|2022-09-15 06:40:00|396.38|393.58|395.11|392.31|396.86|394.06|395.04|392.24|0
1663224300000|2022-09-15 06:45:00|395.04|392.24|394.64|391.84|395.11|392.31|394.17|391.37|0
1663224600000|2022-09-15 06:50:00|394.72|391.92|394.64|391.84|395.27|392.47|394.48|391.68|0
1663224900000|2022-09-15 06:55:00|394.79|391.99|395.42|392.62|395.74|392.94|394.64|391.84|0
1663225200000|2022-09-15 07:00:00|395.74|392.94|394.08|391.28|396.53|393.73|393.84|391.04|0
1663225500000|2022-09-15 07:05:00|394.06|391.46|392.17|389.57|394.06|391.46|391.85|389.25|0
1663225800000|2022-09-15 07:10:00|391.85|389.25|393.42|390.82|393.58|390.98|391.85|389.25|0
1663226100000|2022-09-15 07:15:00|393.27|390.67|392.01|389.41|393.42|390.82|391.85|389.25|0
1663226400000|2022-09-15 07:20:00|391.85|389.25|391.38|388.78|392.4|389.8|391.06|388.46|0
1663226700000|2022-09-15 07:25:00|391.53|388.93|391.22|388.62|391.53|388.93|390.12|387.52|0
1663227000000|2022-09-15 07:30:00|391.37|388.77|391.37|388.77|392.32|389.72|390.9|388.3|0
1663227300000|2022-09-15 07:35:00|391.69|389.09|392.47|389.87|393.41|390.81|391.53|388.93|0
1663227600000|2022-09-15 07:40:00|392.31|389.71|393.25|390.65|393.25|390.65|392|389.4|0
1663227900000|2022-09-15 07:45:00|393.02|390.42|390.42|387.82|393.02|390.42|390.11|387.51|0
1663228200000|2022-09-15 07:50:00|390.58|387.98|390.03|387.43|391.21|388.61|389.33|386.73|0
1663228500000|2022-09-15 07:55:00|390.11|387.51|390.26|387.66|391.21|388.61|389.56|386.96|0
1663228800000|2022-09-15 08:00:00|390.42|387.82|391.36|388.76|391.36|388.76|388.54|385.94|0
1663229100000|2022-09-15 08:05:00|391.05|388.45|391.44|388.84|391.99|389.39|390.1|387.5|0
1663229400000|2022-09-15 08:10:00|391.51|388.91|393.71|391.11|393.8|391.2|391.51|388.91|0
1663229700000|2022-09-15 08:15:00|393.87|391.27|394.9|392.3|395.13|392.53|393.71|391.11|0
1663230000000|2022-09-15 08:20:00|394.97|392.37|394.27|391.67|395.45|392.85|393.71|391.11|0
1663230300000|2022-09-15 08:25:00|394.34|391.74|394.65|392.05|395.13|392.53|394.18|391.58|0
1663230600000|2022-09-15 08:30:00|394.81|392.21|394.18|391.58|395.44|392.84|394.02|391.42|0
1663230900000|2022-09-15 08:35:00|394.34|391.74|394.33|391.73|395.21|392.61|393.94|391.34|0
1663231200000|2022-09-15 08:40:00|394.42|391.82|395.6|393|395.84|393.24|394.02|391.42|0
1663231500000|2022-09-15 08:45:00|395.91|393.31|396.38|393.78|396.7|394.1|395.91|393.31|0
1663231800000|2022-09-15 08:50:00|396.54|393.94|395.12|392.52|396.7|394.1|394.88|392.28|0
1663232100000|2022-09-15 08:55:00|395.28|392.68|394.01|391.41|395.59|392.99|393.85|391.25|0
1663232400000|2022-09-15 09:00:00|393.85|391.25|393.69|391.09|396.06|393.46|393.54|390.94|0
1663232700000|2022-09-15 09:05:00|394.01|391.41|393.22|390.62|394.48|391.88|392.75|390.15|0
1663233000000|2022-09-15 09:10:00|393.38|390.78|393.85|391.25|394.16|391.56|392.75|390.15|0
1663233300000|2022-09-15 09:15:00|394|391.4|393.53|390.93|394.63|392.03|393.21|390.61|0
1663233600000|2022-09-15 09:20:00|393.37|390.77|393.21|390.61|394|391.4|393.21|390.61|0
1663233900000|2022-09-15 09:25:00|393.37|390.77|393.68|391.08|394|391.4|393.37|390.77|0
1663234200000|2022-09-15 09:30:00|393.84|391.24|391.16|388.56|393.84|391.24|391.16|388.56|0
1663234500000|2022-09-15 09:35:00|391.32|388.72|390.85|388.25|391.79|389.19|390.85|388.25|0
1663234800000|2022-09-15 09:40:00|390.69|388.09|390.77|388.17|391.16|388.56|390.46|387.86|0
1663235100000|2022-09-15 09:45:00|390.85|388.25|390.84|388.24|391|388.4|390.37|387.77|0
1663235400000|2022-09-15 09:50:00|390.69|388.09|392.1|389.5|392.1|389.5|390.37|387.77|0
1663235700000|2022-09-15 09:55:00|391.94|389.34|392.1|389.5|392.41|389.81|391.47|388.87|0
1663236000000|2022-09-15 10:00:00|392.18|389.58|392.41|389.81|392.41|389.81|390.99|388.39|0
1663236300000|2022-09-15 10:05:00|392.25|389.65|391.93|389.33|392.56|389.96|391.31|388.71|0
1663236600000|2022-09-15 10:10:00|391.86|389.26|391.77|389.17|391.93|389.33|390.99|388.39|0
1663236900000|2022-09-15 10:15:00|391.93|389.33|391.62|389.02|391.93|389.33|391.3|388.7|0
1663237200000|2022-09-15 10:20:00|391.77|389.17|393.03|390.43|393.19|390.59|391.62|389.02|0
1663237500000|2022-09-15 10:25:00|392.95|390.35|393.81|391.21|394.05|391.45|392.71|390.11|0
1663237800000|2022-09-15 10:30:00|393.97|391.37|396.97|394.37|397.29|394.69|393.81|391.21|0
1663238100000|2022-09-15 10:35:00|397.05|394.45|400.31|397.71|401.42|398.82|397.05|394.45|0
1663238400000|2022-09-15 10:40:00|400.15|397.55|402.7|400.1|404.46|401.86|400.15|397.55|0
1663238700000|2022-09-15 10:45:00|402.86|400.26|401.42|398.82|402.94|400.34|400.78|398.18|0
1663239000000|2022-09-15 10:50:00|401.58|398.98|400.46|397.86|401.74|399.14|400.14|397.54|0
1663239300000|2022-09-15 10:55:00|400.38|397.78|400.46|397.86|401.73|399.13|400.14|397.54|0
1663239600000|2022-09-15 11:00:00|400.38|397.78|401.25|398.65|401.41|398.81|399.34|396.74|0
1663239900000|2022-09-15 11:05:00|401.09|398.49|400.77|398.17|401.25|398.65|399.82|397.22|0
1663240200000|2022-09-15 11:10:00|400.61|398.01|398.38|395.78|400.93|398.33|398.38|395.78|0
1663240500000|2022-09-15 11:15:00|398.22|395.62|397.27|394.67|398.7|396.1|397.27|394.67|0
1663240800000|2022-09-15 11:20:00|397.11|394.51|395.84|393.24|397.59|394.99|395.53|392.93|0
1663241100000|2022-09-15 11:25:00|396|393.4|394.73|392.13|396.48|393.88|394.73|392.13|0
1663241400000|2022-09-15 11:30:00|394.89|392.29|396.31|393.71|396.95|394.35|394.89|392.29|0
1663241700000|2022-09-15 11:35:00|396.16|393.56|397.19|394.59|397.26|394.66|396|393.4|0
1663242000000|2022-09-15 11:40:00|397.26|394.66|398.05|395.45|399.17|396.57|397.26|394.66|0
1663242300000|2022-09-15 11:45:00|398.21|395.61|398.05|395.45|398.85|396.25|397.58|394.98|0
1663242600000|2022-09-15 11:50:00|397.89|395.29|400.75|398.15|400.75|398.15|397.89|395.29|0
1663242900000|2022-09-15 11:55:00|400.91|398.31|400.04|397.44|401.55|398.95|399.64|397.04|0
1663243200000|2022-09-15 12:00:00|400.11|397.51|402.34|399.74|402.34|399.74|399.95|397.35|0
1663243500000|2022-09-15 12:05:00|402.5|399.9|403.3|400.7|403.46|400.86|401.54|398.94|0
1663243800000|2022-09-15 12:10:00|403.14|400.54|400.74|398.14|403.22|400.62|400.42|397.82|0
1663244100000|2022-09-15 12:15:00|400.58|397.98|402.26|399.66|402.26|399.66|400.26|397.66|0
1663244400000|2022-09-15 12:20:00|402.66|400.06|404.42|401.82|405.06|402.46|402.5|399.9|0
1663244700000|2022-09-15 12:25:00|404.25|401.65|402.86|400.26|404.42|401.82|401.49|398.89|0
1663245000000|2022-09-15 12:30:00|402.79|400.19|401.74|399.14|403.43|400.83|397.28|394.68|0
1663245300000|2022-09-15 12:35:00|402.06|399.46|397.6|395|403.5|400.9|397.6|395|0
1663245600000|2022-09-15 12:40:00|397.44|394.84|397.87|395.27|399.5|396.9|397.23|394.63|0
1663245900000|2022-09-15 12:45:00|397.55|394.95|396.6|394|398.98|396.38|396.44|393.84|0
1663246200000|2022-09-15 12:50:00|396.44|393.84|396.91|394.31|398.5|395.9|395.33|392.73|0
1663246500000|2022-09-15 12:55:00|397.07|394.47|399.45|396.85|399.45|396.85|396.75|394.15|0
1663246800000|2022-09-15 13:00:00|399.29|396.69|399.45|396.85|400.09|397.49|398.65|396.05|0
1663247100000|2022-09-15 13:05:00|399.53|396.93|401.68|399.08|402.24|399.64|398.81|396.21|0
1663247400000|2022-09-15 13:10:00|401.52|398.92|402.16|399.56|403.28|400.68|401.36|398.76|0
1663247700000|2022-09-15 13:15:00|402|399.4|405.84|403.24|405.84|403.24|400.24|397.64|0
1663248000000|2022-09-15 13:20:00|405.68|403.08|406.64|404.04|407.29|404.69|404.56|401.96|0
1663248300000|2022-09-15 13:25:00|406.81|404.21|407.13|404.53|408.09|405.49|405.52|402.92|0
1663248600000|2022-09-15 13:30:00|406.4|403.8|405.35|402.75|409.06|406.46|404.87|402.27|0
1663248900000|2022-09-15 13:35:00|406|403.4|408.57|405.97|411.16|408.56|404.71|402.11|0
1663249200000|2022-09-15 13:40:00|408.73|406.13|402.88|400.28|408.73|406.13|401.61|399.01|0
1663249500000|2022-09-15 13:45:00|402.72|400.12|397.47|394.87|404|401.4|397.47|394.87|0
1663249800000|2022-09-15 13:50:00|396.05|393.45|391.97|389.37|397.16|394.56|391.18|388.58|0
1663250100000|2022-09-15 13:55:00|392.92|390.32|391.49|388.89|394.02|391.42|391.02|388.42|0
1663250400000|2022-09-15 14:00:00|391.18|388.58|393.41|390.81|394.98|392.38|388.23|385.63|0
1663250700000|2022-09-15 14:05:00|393.56|390.96|394.82|392.22|395.14|392.54|391.36|388.76|0
1663251000000|2022-09-15 14:10:00|394.35|391.75|393.4|390.8|395.77|393.17|392.3|389.7|0
1663251300000|2022-09-15 14:15:00|393.56|390.96|392.77|390.17|394.19|391.59|389.94|387.34|0
1663251600000|2022-09-15 14:20:00|393.24|390.64|399.57|396.97|401.97|399.37|392.93|390.33|0
1663251900000|2022-09-15 14:25:00|399.73|397.13|407.58|404.98|407.58|404.98|399.41|396.81|0
1663252200000|2022-09-15 14:30:00|407.74|405.14|406.99|404.39|409.09|406.49|404.68|402.08|0
1663252500000|2022-09-15 14:35:00|407.15|404.55|403.69|401.09|407.31|404.71|402.33|399.73|0
1663252800000|2022-09-15 14:40:00|403.93|401.33|403.61|401.01|406.34|403.74|402.81|400.21|0
1663253100000|2022-09-15 14:45:00|403.29|400.69|408.27|405.67|408.27|405.67|402.48|399.88|0
1663253400000|2022-09-15 14:50:00|408.59|405.99|414.76|412.16|416.56|413.96|408.59|405.99|0
1663253700000|2022-09-15 14:55:00|415.09|412.49|417.05|414.45|418.52|415.92|414.43|411.83|0
1663254000000|2022-09-15 15:00:00|417.54|414.94|414.4|411.8|419.67|417.07|414.29|411.69|0
1663254300000|2022-09-15 15:05:00|414.72|412.12|417.66|415.06|417.66|415.06|414.07|411.47|0
1663254600000|2022-09-15 15:10:00|418.31|415.71|421.27|418.67|422.42|419.82|418.15|415.55|0
1663254900000|2022-09-15 15:15:00|421.43|418.83|416.02|413.42|422.42|419.82|415.7|413.1|0
1663255200000|2022-09-15 15:20:00|416.43|413.83|411.3|408.7|417.17|414.57|410.01|407.41|0
1663255500000|2022-09-15 15:25:00|411.47|408.87|411.79|409.19|412.93|410.33|410.17|407.57|0
1663255800000|2022-09-15 15:30:00|411.71|409.11|413.25|410.65|413.57|410.97|410.17|407.57|0
1663256100000|2022-09-15 15:35:00|413.73|411.13|414.06|411.46|415.85|413.25|410.82|408.22|0
1663256400000|2022-09-15 15:40:00|414.22|411.62|414.54|411.94|415.03|412.43|412.43|409.83|0
1663256700000|2022-09-15 15:45:00|414.38|411.78|416|413.4|416.33|413.73|412.76|410.16|0
1663257000000|2022-09-15 15:50:00|416.17|413.57|421.23|418.63|421.23|418.63|416.17|413.57|0
1663257300000|2022-09-15 15:55:00|420.9|418.3|420.9|418.3|424.85|422.25|420.41|417.81|0
1663257600000|2022-09-15 16:00:00|421.23|418.63|420.08|417.48|422.05|419.45|418.44|415.84|0
1663257900000|2022-09-15 16:05:00|420.24|417.64|423.53|420.93|424.02|421.42|420.24|417.64|0
1663258200000|2022-09-15 16:10:00|423.85|421.25|426.03|423.43|426.69|424.09|423.2|420.6|0
1663258500000|2022-09-15 16:15:00|426.2|423.6|421.6|419|426.2|423.6|421.6|419|0
1663258800000|2022-09-15 16:20:00|422.09|419.49|423.07|420.47|424.88|422.28|421.59|418.99|0
1663259100000|2022-09-15 16:25:00|423.15|420.55|424.22|421.62|424.87|422.27|421.1|418.5|0
1663259400000|2022-09-15 16:30:00|424.38|421.78|419.3|416.7|424.54|421.94|419.14|416.54|0
1663259700000|2022-09-15 16:35:00|419.47|416.87|418.32|415.72|419.95|417.35|417.51|414.91|0
1663260000000|2022-09-15 16:40:00|418.49|415.89|417.02|414.42|418.49|415.89|415.23|412.63|0
1663260300000|2022-09-15 16:45:00|416.86|414.26|417.18|414.58|418.81|416.21|416.53|413.93|0
1663260600000|2022-09-15 16:50:00|417.02|414.42|416.85|414.25|417.18|414.58|415.56|412.96|0
1663260900000|2022-09-15 16:55:00|417.02|414.42|414.26|411.66|418.32|415.72|414.26|411.66|0
1663261200000|2022-09-15 17:00:00|414.09|411.49|405.41|402.81|414.09|411.49|402.86|400.26|0
1663261500000|2022-09-15 17:05:00|405.25|402.65|403.09|400.49|405.25|402.65|401.98|399.38|0
1663261800000|2022-09-15 17:10:00|402.93|400.33|403.41|400.81|404.85|402.25|402.61|400.01|0
1663262100000|2022-09-15 17:15:00|403.25|400.65|400.7|398.1|403.89|401.29|399.59|396.99|0
1663262400000|2022-09-15 17:20:00|401.01|398.41|400.54|397.94|402.13|399.53|399.42|396.82|0
1663262700000|2022-09-15 17:25:00|400.69|398.09|400.69|398.09|401.33|398.73|398|395.4|0
1663263000000|2022-09-15 17:30:00|400.85|398.25|401.8|399.2|402.92|400.32|400.53|397.93|0
1663263300000|2022-09-15 17:35:00|402.44|399.84|404.52|401.92|406.12|403.52|401.64|399.04|0
1663263600000|2022-09-15 17:40:00|404.36|401.76|406.28|403.68|406.44|403.84|403.88|401.28|0
1663263900000|2022-09-15 17:45:00|406.44|403.84|408.36|405.76|409.01|406.41|405.95|403.35|0
1663264200000|2022-09-15 17:50:00|408.52|405.92|409.33|406.73|410.94|408.34|408.36|405.76|0
1663264500000|2022-09-15 17:55:00|409.16|406.56|408.52|405.92|409.97|407.37|407.72|405.12|0
1663264800000|2022-09-15 18:00:00|408.36|405.76|416.61|414.01|417.1|414.5|408.36|405.76|0
1663265100000|2022-09-15 18:05:00|416.78|414.18|417.43|414.83|418.73|416.13|414.98|412.38|0
1663265400000|2022-09-15 18:10:00|417.26|414.66|415.31|412.71|418.08|415.48|413.68|411.08|0
1663265700000|2022-09-15 18:15:00|414.98|412.38|413.68|411.08|416.61|414.01|412.22|409.62|0
1663266000000|2022-09-15 18:20:00|413.84|411.24|415.3|412.7|416.44|413.84|413.68|411.08|0
1663266300000|2022-09-15 18:25:00|415.46|412.86|412.54|409.94|416.28|413.68|412.38|409.78|0
1663266600000|2022-09-15 18:30:00|412.87|410.27|414|411.4|414.16|411.56|409.96|407.36|0
1663266900000|2022-09-15 18:35:00|414.32|411.72|412.54|409.94|415.62|413.02|411.08|408.48|0
1663267200000|2022-09-15 18:40:00|412.38|409.78|413.99|411.39|416.43|413.83|412.21|409.61|0
1663267500000|2022-09-15 18:45:00|414.32|411.72|420.84|418.24|421.01|418.41|414.16|411.56|0
1663267800000|2022-09-15 18:50:00|421.17|418.57|418.78|415.4|422.87|419.55|418.78|415.4|0
1663268100000|2022-09-15 18:55:00|419.1|415.72|421.56|418.18|422.38|419|419.1|415.72|0
1663268400000|2022-09-15 19:00:00|421.06|417.68|422.7|419.32|424.35|420.97|420.57|417.19|0
1663268700000|2022-09-15 19:05:00|422.05|418.67|425|421.62|425|421.62|421.55|418.17|0
1663269000000|2022-09-15 19:10:00|425.17|421.79|430.65|427.27|431.48|428.1|425|421.62|0
1663269300000|2022-09-15 19:15:00|430.32|426.94|433.47|430.09|433.8|430.42|429.33|425.95|0
1663269600000|2022-09-15 19:20:00|432.97|429.59|429.28|425.9|433.61|430.23|429.28|425.9|0
1663269900000|2022-09-15 19:25:00|429.12|425.74|433.94|430.56|435.78|432.4|429.12|425.74|0
1663270200000|2022-09-15 19:30:00|433.77|430.39|433.6|430.22|435.28|431.9|430.77|427.39|0
1663270500000|2022-09-15 19:35:00|433.27|429.89|430.77|427.39|434.1|430.72|430.61|427.23|0
1663270800000|2022-09-15 19:40:00|431.1|427.72|429.77|426.39|433.27|429.89|428.12|424.74|0
1663271100000|2022-09-15 19:45:00|430.11|426.73|428.45|425.07|430.6|427.22|425.64|422.26|0
1663271400000|2022-09-15 19:50:00|424.81|421.43|426.29|422.91|431.43|428.05|422.02|418.64|0
1663271700000|2022-09-15 19:55:00|425.8|422.42|426.95|423.57|427.45|424.07|422.83|419.45|0
1663272000000|2022-09-15 20:00:00|426.29|422.91|421.46|418.08|426.29|422.91|419.82|416.44|0
1663272300000|2022-09-15 20:05:00|421.39|418.01|420.74|418.14|421.39|418.64|418.94|416.34|0
1663272600000|2022-09-15 20:10:00|420.91|418.31|422.06|419.46|422.39|419.79|420.33|417.73|0
1663272900000|2022-09-15 20:15:00|422.16|419.36|422.98|420.18|423.15|420.35|421.66|418.86|0
1663273200000|2022-09-15 20:20:00|422.82|420.02|422.15|419.35|423.15|420.35|421.99|419.19|0
1663273500000|2022-09-15 20:25:00|422.32|419.52|422.32|419.52|422.4|419.6|421.99|419.19|0
1663273800000|2022-09-15 20:30:00|422.48|419.68|426.78|423.98|427.03|424.23|422.15|419.35|0
1663274100000|2022-09-15 20:35:00|426.95|424.15|429.77|426.97|429.77|426.97|426.12|423.32|0
1663274400000|2022-09-15 20:40:00|429.61|426.81|430.44|427.64|430.44|427.64|428.86|426.06|0
1663274700000|2022-09-15 20:45:00|430.27|427.47|433.44|430.64|433.78|430.98|430.1|427.3|0
1663275000000|2022-09-15 20:50:00|433.28|430.48|432.94|430.14|433.78|430.98|431.94|429.14|0
1663275300000|2022-09-15 20:55:00|433.03|430.23|431.71|428.91|434.4|431.6|430.36|427.56|0
1663275600000|2022-09-15 21:00:00|431.77|428.97|433.47|430.67|433.47|430.67|431.64|428.84|0
1663275900000|2022-09-15 21:05:00|433.45|430.65|434.86|432.06|434.89|432.09|433.45|430.65|0
1663276200000|2022-09-15 21:10:00|434.89|432.09|435.13|432.33|435.25|432.45|434.52|431.72|0
1663276500000|2022-09-15 21:15:00|435.21|432.41|435.89|433.09|435.89|433.09|435.21|432.41|0
1663276800000|2022-09-15 21:20:00|435.47|432.67|435.15|432.35|435.79|432.99|434.91|432.11|0
1663277100000|2022-09-15 21:25:00|435.13|432.33|434.34|431.54|435.13|432.33|434.34|431.54|0
1663277400000|2022-09-15 21:30:00|434.38|431.58|434.16|431.36|434.51|431.71|434.14|431.34|0
1663277700000|2022-09-15 21:35:00|433.94|431.14|434.67|431.87|434.7|431.9|433.87|431.07|0
1663278000000|2022-09-15 21:40:00|434.63|431.83|435.31|432.51|435.35|432.55|434.08|431.28|0
1663278300000|2022-09-15 21:45:00|435.38|432.58|434.67|431.87|435.38|432.58|434.67|431.87|0
1663278600000|2022-09-15 21:50:00|434.6|431.8|434.59|431.79|434.71|431.91|434.11|431.31|0
1663278900000|2022-09-15 21:55:00|434.67|431.87|435.55|432.75|435.55|432.75|434.59|431.79|0
1663279200000|2022-09-15 22:00:00|436.63|433.83|444.64|441.84|444.89|442.09|436.63|433.83|0
1663279500000|2022-09-15 22:05:00|444.72|441.92|442.94|440.14|446.93|444.13|442.94|440.14|0
1663279800000|2022-09-15 22:10:00|442.86|440.06|441.58|438.78|443.79|440.99|441.58|438.78|0
1663280100000|2022-09-15 22:15:00|441.5|438.7|442.43|439.63|443.02|440.22|440.91|438.11|0
1663280400000|2022-09-15 22:20:00|442.35|439.55|442.26|439.46|443.27|440.47|441.5|438.7|0
1663280700000|2022-09-15 22:25:00|442.34|439.54|442.93|440.13|442.93|440.13|441.07|438.27|0
1663281000000|2022-09-15 22:30:00|442.59|439.79|441.41|438.61|442.59|439.79|440.73|437.93|0
1663281300000|2022-09-15 22:35:00|441.58|438.78|441.24|438.44|441.91|439.11|440.9|438.1|0
1663281600000|2022-09-15 22:40:00|441.07|438.27|442.25|439.45|442.25|439.45|441.07|438.27|0
1663281900000|2022-09-15 22:45:00|442.08|439.28|442.84|440.04|443.26|440.46|442.08|439.28|0
1663282200000|2022-09-15 22:50:00|442.75|439.95|441.74|438.94|443.01|440.21|441.23|438.43|0
1663282500000|2022-09-15 22:55:00|441.57|438.77|440.22|437.42|441.57|438.77|440.05|437.25|0
1663282800000|2022-09-15 23:00:00|440.3|437.5|440.89|438.09|441.15|438.35|440.14|437.34|0
1663283100000|2022-09-15 23:05:00|441.06|438.26|441.73|438.93|441.73|438.93|440.38|437.58|0
1663283400000|2022-09-15 23:10:00|441.9|439.1|442.57|439.77|442.58|439.78|441.73|438.93|0
1663283700000|2022-09-15 23:15:00|442.66|439.86|444.6|441.8|444.61|441.81|442.66|439.86|0
1663284000000|2022-09-15 23:20:00|444.69|441.89|444.43|441.63|444.77|441.97|443.76|440.96|0
1663284300000|2022-09-15 23:25:00|444.26|441.46|444.77|441.97|445.45|442.65|444.09|441.29|0
1663284600000|2022-09-15 23:30:00|444.6|441.8|442.9|440.1|444.94|442.14|442.57|439.77|0
1663284900000|2022-09-15 23:35:00|442.99|440.19|442.23|439.43|443.07|440.27|442.23|439.43|0
1663285200000|2022-09-15 23:40:00|442.06|439.26|442.56|439.76|442.56|439.76|441.38|438.58|0
1663285500000|2022-09-15 23:45:00|442.22|439.42|442.22|439.42|442.56|439.76|442.05|439.25|0
1663285800000|2022-09-15 23:50:00|442.31|439.51|442.39|439.59|443.24|440.44|442.22|439.42|0
1663286100000|2022-09-15 23:55:00|442.22|439.42|442.56|439.76|442.73|439.93|442.14|439.34|0
1663286400000|2022-09-16 00:00:00|442.05|439.25|440.7|437.9|442.39|439.59|440.53|437.73|0
1663286700000|2022-09-16 00:05:00|440.87|438.07|441.37|438.57|442.22|439.42|440.87|438.07|0
1663287000000|2022-09-16 00:10:00|441.54|438.74|442.64|439.84|443.23|440.43|441.37|438.57|0
1663287300000|2022-09-16 00:15:00|443.06|440.26|440.02|437.22|443.23|440.43|439.85|437.05|0
1663287600000|2022-09-16 00:20:00|439.85|437.05|439.34|436.54|440.35|437.55|439.17|436.37|0
1663287900000|2022-09-16 00:25:00|439.51|436.71|440.01|437.21|440.01|437.21|439.17|436.37|0
1663288200000|2022-09-16 00:30:00|440.18|437.38|438.87|436.07|440.69|437.89|438.87|436.07|0
1663288500000|2022-09-16 00:35:00|438.95|436.15|439.26|436.46|440.21|437.41|438.7|435.9|0
1663288800000|2022-09-16 00:40:00|439.51|436.71|440.18|437.38|441.2|438.4|439.43|436.63|0
1663289100000|2022-09-16 00:45:00|440.35|437.55|440.18|437.38|440.69|437.89|439.34|436.54|0
1663289400000|2022-09-16 00:50:00|440.35|437.55|441.53|438.73|441.87|439.07|440.27|437.47|0
1663289700000|2022-09-16 00:55:00|441.36|438.56|442.23|439.43|442.23|439.43|441.36|438.56|0
1663290000000|2022-09-16 01:00:00|441.9|439.1|441.39|438.59|442.23|439.43|440.71|437.91|0
1663290300000|2022-09-16 01:05:00|441.3|438.5|442.06|439.26|442.91|440.11|441.3|438.5|0
1663290600000|2022-09-16 01:10:00|441.89|439.09|441.04|438.24|442.23|439.43|441.04|438.24|0
1663290900000|2022-09-16 01:15:00|441.21|438.41|442.31|439.51|442.57|439.77|441.04|438.24|0
1663291200000|2022-09-16 01:20:00|442.23|439.43|442.69|439.89|442.73|439.93|441.72|438.92|0
1663291500000|2022-09-16 01:25:00|442.86|440.06|442.01|439.21|442.86|440.06|440.83|438.03|0
1663291800000|2022-09-16 01:30:00|441.68|438.88|441.34|438.54|441.68|438.88|440.07|437.27|0
1663292100000|2022-09-16 01:35:00|441.42|438.62|441|438.2|442.01|439.21|440.66|437.86|0
1663292400000|2022-09-16 01:40:00|440.83|438.03|442.18|439.38|442.51|439.71|440.83|438.03|0
1663292700000|2022-09-16 01:45:00|442.01|439.21|442.51|439.71|442.85|440.05|441.5|438.7|0
1663293000000|2022-09-16 01:50:00|442.68|439.88|442.68|439.88|443.02|440.22|442.26|439.46|0
1663293300000|2022-09-16 01:55:00|442.85|440.05|442.68|439.88|443.02|440.22|442.34|439.54|0
1663293600000|2022-09-16 02:00:00|442.51|439.71|441.58|438.78|442.51|439.71|440.48|437.68|0
1663293900000|2022-09-16 02:05:00|441.66|438.86|441.83|439.03|442.34|439.54|441.32|438.52|0
1663294200000|2022-09-16 02:10:00|441.92|439.12|442|439.2|442.25|439.45|441.49|438.69|0
1663294500000|2022-09-16 02:15:00|441.91|439.11|441.49|438.69|442.16|439.36|441.15|438.35|0
1663294800000|2022-09-16 02:20:00|441.32|438.52|442.5|439.7|442.5|439.7|440.98|438.18|0
1663295100000|2022-09-16 02:25:00|442.42|439.62|443.17|440.37|443.17|440.37|442.16|439.36|0
1663295400000|2022-09-16 02:30:00|443|440.2|442.16|439.36|443.17|440.37|441.82|439.02|0
1663295700000|2022-09-16 02:35:00|441.99|439.19|443|440.2|443.34|440.54|441.99|439.19|0
1663296000000|2022-09-16 02:40:00|443.17|440.37|443.51|440.71|443.51|440.71|443|440.2|0
1663296300000|2022-09-16 02:45:00|443.42|440.62|443|440.2|443.67|440.87|443|440.2|0
1663296600000|2022-09-16 02:50:00|443.17|440.37|441.98|439.18|443.17|440.37|441.98|439.18|0
1663296900000|2022-09-16 02:55:00|441.81|439.01|441.98|439.18|442.32|439.52|441.81|439.01|0
1663297200000|2022-09-16 03:00:00|441.81|439.01|442.4|439.6|442.48|439.68|441.64|438.84|0
1663297500000|2022-09-16 03:05:00|442.48|439.68|442.48|439.68|442.99|440.19|442.14|439.34|0
1663297800000|2022-09-16 03:10:00|442.65|439.85|443.49|440.69|443.66|440.86|442.65|439.85|0
1663298100000|2022-09-16 03:15:00|443.66|440.86|443.66|440.86|444|441.2|443.15|440.35|0
1663298400000|2022-09-16 03:20:00|443.83|441.03|443.66|440.86|443.83|441.03|443.49|440.69|0
1663298700000|2022-09-16 03:25:00|443.75|440.95|443.49|440.69|443.75|440.95|442.9|440.1|0
1663299000000|2022-09-16 03:30:00|443.41|440.61|442.64|439.84|443.83|441.03|442.64|439.84|0
1663299300000|2022-09-16 03:35:00|442.81|440.01|442.81|440.01|442.98|440.18|442.47|439.67|0
1663299600000|2022-09-16 03:40:00|442.89|440.09|444.32|441.52|444.32|441.52|442.81|440.01|0
1663299900000|2022-09-16 03:45:00|444.49|441.69|444.91|442.11|444.99|442.19|444.49|441.69|0
1663300200000|2022-09-16 03:50:00|444.82|442.02|444.99|442.19|444.99|442.19|444.48|441.68|0
1663300500000|2022-09-16 03:55:00|444.82|442.02|444.99|442.19|444.99|442.19|444.65|441.85|0
1663300800000|2022-09-16 04:00:00|444.91|442.11|444.31|441.51|445.33|442.53|444.31|441.51|0
1663301100000|2022-09-16 04:05:00|444.4|441.6|444.99|442.19|444.99|442.19|444.31|441.51|0
1663301400000|2022-09-16 04:10:00|444.82|442.02|445.49|442.69|445.49|442.69|444.82|442.02|0
1663301700000|2022-09-16 04:15:00|445.32|442.52|445.66|442.86|446.17|443.37|445.32|442.52|0
1663302000000|2022-09-16 04:20:00|445.49|442.69|445.66|442.86|445.83|443.03|445.49|442.69|0
1663302300000|2022-09-16 04:25:00|445.75|442.95|445.83|443.03|445.83|443.03|445.15|442.35|0
1663302600000|2022-09-16 04:30:00|445.66|442.86|445.15|442.35|445.83|443.03|444.98|442.18|0
1663302900000|2022-09-16 04:35:00|445.14|442.34|445.14|442.34|445.14|442.34|444.63|441.83|0
1663303200000|2022-09-16 04:40:00|444.97|442.17|444.46|441.66|445.14|442.34|444.29|441.49|0
1663303500000|2022-09-16 04:45:00|444.63|441.83|444.12|441.32|445.14|442.34|444.12|441.32|0
1663303800000|2022-09-16 04:50:00|444.04|441.24|445.14|442.34|445.31|442.51|444.04|441.24|0
1663304100000|2022-09-16 04:55:00|444.97|442.17|443.95|441.15|445.14|442.34|443.95|441.15|0
1663304400000|2022-09-16 05:00:00|443.78|440.98|443.78|440.98|444.46|441.66|443.44|440.64|0
1663304700000|2022-09-16 05:05:00|444.12|441.32|443.44|440.64|444.29|441.49|442.93|440.13|0
1663305000000|2022-09-16 05:10:00|443.27|440.47|443.69|440.89|443.77|440.97|442.76|439.96|0
1663305300000|2022-09-16 05:15:00|443.6|440.8|443.94|441.14|444.28|441.48|443.43|440.63|0
1663305600000|2022-09-16 05:20:00|443.86|441.06|444.28|441.48|444.62|441.82|443.77|440.97|0
1663305900000|2022-09-16 05:25:00|444.45|441.65|443.26|440.46|444.45|441.65|443.26|440.46|0
1663306200000|2022-09-16 05:30:00|443.09|440.29|444.95|442.15|444.95|442.15|443.09|440.29|0
1663306500000|2022-09-16 05:35:00|445.12|442.32|445.12|442.32|445.46|442.66|444.87|442.07|0
1663306800000|2022-09-16 05:40:00|445.29|442.49|445.63|442.83|445.8|443|445.12|442.32|0
1663307100000|2022-09-16 05:45:00|445.46|442.66|445.62|442.82|445.96|443.16|445.45|442.65|0
1663307400000|2022-09-16 05:50:00|445.71|442.91|445.71|442.91|445.79|442.99|444.61|441.81|0
1663307700000|2022-09-16 05:55:00|445.62|442.82|446.13|443.33|446.13|443.33|445.45|442.65|0
1663308000000|2022-09-16 06:00:00|446.3|443.5|445.11|442.31|447.66|444.86|444.43|441.63|0
1663308300000|2022-09-16 06:05:00|445.28|442.48|443.5|440.7|445.28|442.48|442.74|439.94|0
1663308600000|2022-09-16 06:10:00|443.75|440.95|446.97|444.17|447.65|444.85|443.24|440.44|0
1663308900000|2022-09-16 06:15:00|446.89|444.09|444.42|441.62|447.65|444.85|444.26|441.46|0
1663309200000|2022-09-16 06:20:00|444.59|441.79|443.58|440.78|444.76|441.96|443.58|440.78|0
1663309500000|2022-09-16 06:25:00|443.75|440.95|445.95|443.15|445.95|443.15|443.75|440.95|0
1663309800000|2022-09-16 06:30:00|445.78|442.98|447.64|444.84|447.98|445.18|445.27|442.47|0
1663310100000|2022-09-16 06:35:00|446.1|443.3|448.4|445.6|449.33|446.53|446.1|443.3|0
1663310400000|2022-09-16 06:40:00|448.32|445.52|447.38|444.58|448.66|445.86|447.05|444.25|0
1663310700000|2022-09-16 06:45:00|447.21|444.41|448.23|445.43|448.4|445.6|447.04|444.24|0
1663311000000|2022-09-16 06:50:00|448.4|445.6|449.25|446.45|449.59|446.79|447.89|445.09|0
1663311300000|2022-09-16 06:55:00|449.59|446.79|449.25|446.45|450.44|447.64|448.4|445.6|0
1663311600000|2022-09-16 07:00:00|448.57|445.77|446.7|443.9|448.91|446.11|445.6|442.8|0
1663311900000|2022-09-16 07:05:00|446.77|444.17|446.6|444|447.28|444.68|446.26|443.66|0
1663312200000|2022-09-16 07:10:00|446.76|444.16|446.51|443.91|447.27|444.67|445.41|442.81|0
1663312500000|2022-09-16 07:15:00|446.93|444.33|448.8|446.2|448.97|446.37|445.24|442.64|0
1663312800000|2022-09-16 07:20:00|449.14|446.54|449.31|446.71|450.25|447.65|448.46|445.86|0
1663313100000|2022-09-16 07:25:00|449.48|446.88|447.77|445.17|449.82|447.22|447.27|444.67|0
1663313400000|2022-09-16 07:30:00|447.94|445.34|449.13|446.53|449.64|447.04|447.77|445.17|0
1663313700000|2022-09-16 07:35:00|449.05|446.45|450.24|447.64|450.66|448.06|448.28|445.68|0
1663314000000|2022-09-16 07:40:00|450.15|447.55|449.81|447.21|450.66|448.06|449.47|446.87|0
1663314300000|2022-09-16 07:45:00|449.98|447.38|451|448.4|451.17|448.57|449.64|447.04|0
1663314600000|2022-09-16 07:50:00|450.92|448.32|448.95|446.35|451.34|448.74|448.78|446.18|0
1663314900000|2022-09-16 07:55:00|449.12|446.52|448.44|445.84|449.63|447.03|447.42|444.82|0
1663315200000|2022-09-16 08:00:00|448.61|446.01|449.29|446.69|449.8|447.2|448.36|445.76|0
1663315500000|2022-09-16 08:05:00|449.21|446.61|449.29|446.69|449.63|447.03|447.93|445.33|0
1663315800000|2022-09-16 08:10:00|449.46|446.86|450.65|448.05|450.82|448.22|449.12|446.52|0
1663316100000|2022-09-16 08:15:00|450.48|447.88|450.99|448.39|451.67|449.07|450.4|447.8|0
1663316400000|2022-09-16 08:20:00|450.82|448.22|450.99|448.39|451.5|448.9|449.79|447.19|0
1663316700000|2022-09-16 08:25:00|450.82|448.22|451.84|449.24|452.35|449.75|450.82|448.22|0
1663317000000|2022-09-16 08:30:00|451.67|449.07|452.52|449.92|453.03|450.43|451.67|449.07|0
1663317300000|2022-09-16 08:35:00|452.69|450.09|453.03|450.43|453.03|450.43|452|449.4|0
1663317600000|2022-09-16 08:40:00|453.54|450.94|453.71|451.11|453.71|451.11|452.17|449.57|0
1663317900000|2022-09-16 08:45:00|453.54|450.94|454.05|451.45|454.39|451.79|453.54|450.94|0
1663318200000|2022-09-16 08:50:00|453.88|451.28|453.54|450.94|454.39|451.79|453.54|450.94|0
1663318500000|2022-09-16 08:55:00|453.63|451.03|452.17|449.57|453.71|451.11|451.65|449.05|0
1663318800000|2022-09-16 09:00:00|452.08|449.48|450.12|447.52|452.51|449.91|449.44|446.84|0
1663319100000|2022-09-16 09:05:00|450.21|447.61|450.65|448.05|450.82|448.22|448.77|446.17|0
1663319400000|2022-09-16 09:10:00|450.3|447.7|450.22|447.62|450.47|447.87|449.45|446.85|0
1663319700000|2022-09-16 09:15:00|449.96|447.36|450.39|447.79|450.81|448.21|449.71|447.11|0
1663320000000|2022-09-16 09:20:00|450.47|447.87|449.28|446.68|450.98|448.38|449.11|446.51|0
1663320300000|2022-09-16 09:25:00|449.36|446.76|451.24|448.64|451.41|448.81|449.36|446.76|0
1663320600000|2022-09-16 09:30:00|451.15|448.55|451.32|448.72|451.83|449.23|450.47|447.87|0
1663320900000|2022-09-16 09:35:00|451.41|448.81|450.98|448.38|451.75|449.15|450.12|447.52|0
1663321200000|2022-09-16 09:40:00|450.8|448.2|450.12|447.52|451.41|448.81|450.12|447.52|0
1663321500000|2022-09-16 09:45:00|450.29|447.69|452.68|450.08|453.2|450.6|450.12|447.52|0
1663321800000|2022-09-16 09:50:00|452.85|450.25|450.29|447.69|452.85|450.25|449.6|447|0
1663322100000|2022-09-16 09:55:00|450.2|447.6|451.82|449.22|451.82|449.22|448.92|446.32|0
1663322400000|2022-09-16 10:00:00|451.74|449.14|452.25|449.65|452.33|449.73|450.28|447.68|0
1663322700000|2022-09-16 10:05:00|451.99|449.39|451.99|449.39|452.33|449.73|451.13|448.53|0
1663323000000|2022-09-16 10:10:00|452.16|449.56|452.84|450.24|452.93|450.33|451.65|449.05|0
1663323300000|2022-09-16 10:15:00|452.93|450.33|451.64|449.04|453.35|450.75|451.64|449.04|0
1663323600000|2022-09-16 10:20:00|451.73|449.13|449.59|446.99|451.73|449.13|449.59|446.99|0
1663323900000|2022-09-16 10:25:00|449.76|447.16|449.76|447.16|450.61|448.01|449.34|446.74|0
1663324200000|2022-09-16 10:30:00|449.59|446.99|448.91|446.31|449.93|447.33|448.57|445.97|0
1663324500000|2022-09-16 10:35:00|448.74|446.14|447.2|444.6|448.74|446.14|447.03|444.43|0
1663324800000|2022-09-16 10:40:00|447.29|444.69|444.83|442.23|447.29|444.69|444.66|442.06|0
1663325100000|2022-09-16 10:45:00|444.99|442.39|446.27|443.67|446.52|443.92|444.32|441.72|0
1663325400000|2022-09-16 10:50:00|446.18|443.58|445.34|442.74|446.52|443.92|445|442.4|0
1663325700000|2022-09-16 10:55:00|445.51|442.91|443.31|440.71|445.51|442.91|442.63|440.03|0
1663326000000|2022-09-16 11:00:00|443.9|441.3|446.11|443.51|446.36|443.76|443.81|441.21|0
1663326300000|2022-09-16 11:05:00|446.19|443.59|446.87|444.27|447.21|444.61|445.34|442.74|0
1663326600000|2022-09-16 11:10:00|447.04|444.44|447.55|444.95|447.55|444.95|446.19|443.59|0
1663326900000|2022-09-16 11:15:00|447.72|445.12|448.05|445.45|448.57|445.97|447.54|444.94|0
1663327200000|2022-09-16 11:20:00|448.22|445.62|448.22|445.62|449.08|446.48|447.2|444.6|0
1663327500000|2022-09-16 11:25:00|448.05|445.45|446.52|443.92|448.05|445.45|446.52|443.92|0
1663327800000|2022-09-16 11:30:00|446.69|444.09|448.56|445.96|448.9|446.3|446.69|444.09|0
1663328100000|2022-09-16 11:35:00|448.39|445.79|446.51|443.91|448.73|446.13|446.51|443.91|0
1663328400000|2022-09-16 11:40:00|446.34|443.74|444.98|442.38|446.51|443.91|444.81|442.21|0
1663328700000|2022-09-16 11:45:00|444.9|442.3|447.19|444.59|447.87|445.27|444.47|441.87|0
1663329000000|2022-09-16 11:50:00|447.36|444.76|446|443.4|447.53|444.93|445.83|443.23|0
1663329300000|2022-09-16 11:55:00|446.17|443.57|447.02|444.42|447.02|444.42|445.49|442.89|0
1663329600000|2022-09-16 12:00:00|446.85|444.25|450.43|447.83|450.6|448|446.76|444.16|0
1663329900000|2022-09-16 12:05:00|450.25|447.65|449.57|446.97|450.25|447.65|448.55|445.95|0
1663330200000|2022-09-16 12:10:00|449.4|446.8|450.42|447.82|451.62|449.02|449.23|446.63|0
1663330500000|2022-09-16 12:15:00|450.59|447.99|450.76|448.16|451.28|448.68|449.57|446.97|0
1663330800000|2022-09-16 12:20:00|450.93|448.33|452.47|449.87|452.64|450.04|450.76|448.16|0
1663331100000|2022-09-16 12:25:00|452.3|449.7|453.16|450.56|454.01|451.41|451.44|448.84|0
1663331400000|2022-09-16 12:30:00|453.33|450.73|455.04|452.44|455.39|452.79|453.33|450.73|0
1663331700000|2022-09-16 12:35:00|454.87|452.27|454.35|451.75|455.21|452.61|454.01|451.41|0
1663332000000|2022-09-16 12:40:00|454.53|451.93|454.35|451.75|455.38|452.78|453.49|450.89|0
1663332300000|2022-09-16 12:45:00|454.7|452.1|456.76|454.16|457.45|454.85|454.18|451.58|0
1663332600000|2022-09-16 12:50:00|456.93|454.33|459.17|456.57|459.35|456.75|456.24|453.64|0
1663332900000|2022-09-16 12:55:00|459|456.4|462.12|459.52|462.81|460.21|458.48|455.88|0
1663333200000|2022-09-16 13:00:00|462.29|459.69|463.15|460.55|463.68|461.08|461.25|458.65|0
1663333500000|2022-09-16 13:05:00|463.33|460.73|462.84|460.24|463.68|461.08|459.86|457.26|0
1663333800000|2022-09-16 13:10:00|463.02|460.42|459.9|457.3|463.02|460.42|459.38|456.78|0
1663334100000|2022-09-16 13:15:00|460.07|457.47|457.83|455.23|461.8|459.2|457.83|455.23|0
1663334400000|2022-09-16 13:20:00|458|455.4|459.03|456.43|459.72|457.12|458|455.4|0
1663334700000|2022-09-16 13:25:00|460.07|457.47|455.93|453.33|462.14|459.54|455.93|453.33|0
1663335000000|2022-09-16 13:30:00|455.24|452.64|461.45|458.85|462.14|459.54|453.52|450.92|0
1663335300000|2022-09-16 13:35:00|462.31|459.71|455.75|453.15|463.18|460.58|455.75|453.15|0
1663335600000|2022-09-16 13:40:00|456.1|453.5|464.05|461.45|465.09|462.49|455.92|453.32|0
1663335900000|2022-09-16 13:45:00|463.7|461.1|463.7|461.1|465.78|463.18|459.89|457.29|0
1663336200000|2022-09-16 13:50:00|463.52|460.92|464.91|462.31|466.13|463.53|460.4|457.8|0
1663336500000|2022-09-16 13:55:00|465.26|462.66|467.96|465.36|470.32|467.72|464.22|461.62|0
1663336800000|2022-09-16 14:00:00|467.87|465.27|465.6|463|467.87|465.27|462.82|460.22|0
1663337100000|2022-09-16 14:05:00|465.78|463.18|460.95|458.35|466.13|463.53|455.74|453.14|0
1663337400000|2022-09-16 14:10:00|460.69|458.09|451.13|448.53|461.04|458.44|448.57|445.97|0
1663337700000|2022-09-16 14:15:00|451.3|448.7|454.93|452.33|455.62|453.02|448.46|445.86|0
1663338000000|2022-09-16 14:20:00|455.54|452.94|452.45|449.85|458.81|456.21|451.32|448.72|0
1663338300000|2022-09-16 14:25:00|452.62|450.02|455.88|453.28|456.4|453.8|451.25|448.65|0
1663338600000|2022-09-16 14:30:00|455.36|452.76|449.59|446.99|455.36|452.76|449.2|446.6|0
1663338900000|2022-09-16 14:35:00|449.42|446.82|449.76|447.16|451.13|448.53|444.83|442.23|0
1663339200000|2022-09-16 14:40:00|449.42|446.82|453.86|451.26|453.86|451.26|446.53|443.93|0
1663339500000|2022-09-16 14:45:00|453.69|451.09|457.98|455.38|458.85|456.25|452.15|449.55|0
1663339800000|2022-09-16 14:50:00|458.16|455.56|455.06|452.46|458.85|456.25|452.66|450.06|0
1663340100000|2022-09-16 14:55:00|453.28|450.68|458.81|456.21|459.16|456.56|453.11|450.51|0
1663340400000|2022-09-16 15:00:00|458.64|456.04|459.88|457.28|461.43|458.83|456.49|453.89|0
1663340700000|2022-09-16 15:05:00|460.05|457.45|458.49|455.89|460.22|457.62|455.57|452.97|0
1663341000000|2022-09-16 15:10:00|458.84|456.24|459.87|457.27|461.78|459.18|458.49|455.89|0
1663341300000|2022-09-16 15:15:00|460.22|457.62|454.56|451.96|461.43|458.83|453.53|450.93|0
1663341600000|2022-09-16 15:20:00|454.73|452.13|459.89|457.29|461.1|458.5|454.73|452.13|0
1663341900000|2022-09-16 15:25:00|460.24|457.64|461.27|458.67|462.31|459.71|457.82|455.22|0
1663342200000|2022-09-16 15:30:00|461.62|459.02|459.71|457.11|462.83|460.23|458.68|456.08|0
1663342500000|2022-09-16 15:35:00|459.2|456.6|464.91|462.31|465.78|463.18|458.51|455.91|0
1663342800000|2022-09-16 15:40:00|464.73|462.13|462.3|459.7|465.43|462.83|461.61|459.01|0
1663343100000|2022-09-16 15:45:00|463|460.4|461.95|459.35|464.38|461.78|461.78|459.18|0
1663343400000|2022-09-16 15:50:00|462.13|459.53|458.5|455.9|463.17|460.57|457.81|455.21|0
1663343700000|2022-09-16 15:55:00|458.15|455.55|455.74|453.14|460.05|457.45|455.4|452.8|0
1663344000000|2022-09-16 16:00:00|455.57|452.97|459.18|456.58|460.39|457.79|455.57|452.97|0
1663344300000|2022-09-16 16:05:00|459.36|456.76|462.99|460.39|463.16|460.56|457.63|455.03|0
1663344600000|2022-09-16 16:10:00|462.81|460.21|463.85|461.25|464.55|461.95|461.25|458.65|0
1663344900000|2022-09-16 16:15:00|464.03|461.43|465.59|462.99|467.5|464.9|462.81|460.21|0
1663345200000|2022-09-16 16:20:00|465.93|463.33|469.66|467.06|470.01|467.41|465.93|463.33|0
1663345500000|2022-09-16 16:25:00|469.58|466.98|470.36|467.76|472.11|469.51|468.79|466.19|0
1663345800000|2022-09-16 16:30:00|470.71|468.11|469.13|466.53|471.23|468.63|468.09|465.49|0
1663346100000|2022-09-16 16:35:00|468.96|466.36|469.48|466.88|470.7|468.1|467.57|464.97|0
1663346400000|2022-09-16 16:40:00|469.31|466.71|464.96|462.36|469.31|466.71|464.61|462.01|0
1663346700000|2022-09-16 16:45:00|465.13|462.53|463.4|460.8|467.04|464.44|463.4|460.8|0
1663347000000|2022-09-16 16:50:00|463.22|460.62|464.26|461.66|464.78|462.18|461.67|459.07|0
1663347300000|2022-09-16 16:55:00|464.09|461.49|462.01|459.41|465.13|462.53|461.66|459.06|0
1663347600000|2022-09-16 17:00:00|462.36|459.76|465.3|462.7|465.64|463.04|460.97|458.37|0
1663347900000|2022-09-16 17:05:00|464.95|462.35|465.99|463.39|467.9|465.3|464.43|461.83|0
1663348200000|2022-09-16 17:10:00|465.82|463.22|467.03|464.43|467.21|464.61|464.25|461.65|0
1663348500000|2022-09-16 17:15:00|467.2|464.6|466.08|463.48|467.64|465.04|464.6|462|0
1663348800000|2022-09-16 17:20:00|466.16|463.56|465.81|463.21|467.55|464.95|464.77|462.17|0
1663349100000|2022-09-16 17:25:00|465.46|462.86|465.98|463.38|467.72|465.12|465.12|462.52|0
1663349400000|2022-09-16 17:30:00|466.16|463.56|465.98|463.38|466.68|464.08|461.13|458.53|0
1663349700000|2022-09-16 17:35:00|465.81|463.21|460.96|458.36|465.81|463.21|460.1|457.5|0
1663350000000|2022-09-16 17:40:00|461.82|459.22|463.03|460.43|463.72|461.12|461.13|458.53|0
1663350300000|2022-09-16 17:45:00|463.2|460.6|466.76|464.16|467.36|464.76|463.2|460.6|0
1663350600000|2022-09-16 17:50:00|466.84|464.24|468.93|466.33|469.1|466.5|466.67|464.07|0
1663350900000|2022-09-16 17:55:00|469.1|466.5|467.36|464.76|469.63|467.03|465.97|463.37|0
1663351200000|2022-09-16 18:00:00|467.53|464.93|464.58|461.98|468.06|465.46|464.23|461.63|0
1663351500000|2022-09-16 18:05:00|464.41|461.81|465.1|462.5|466.84|464.24|463.71|461.11|0
1663351800000|2022-09-16 18:10:00|464.75|462.15|465.71|463.11|467.36|464.76|464.23|461.63|0
1663352100000|2022-09-16 18:15:00|465.79|463.19|466.66|464.06|467.35|464.75|463.19|460.59|0
1663352400000|2022-09-16 18:20:00|466.83|464.23|462.41|459.81|466.83|464.23|462.41|459.81|0
1663352700000|2022-09-16 18:25:00|461.89|459.29|454.81|452.21|461.89|459.29|453.26|450.66|0
1663353000000|2022-09-16 18:30:00|454.98|452.38|454.12|451.52|458.6|456|453.95|451.35|0
1663353300000|2022-09-16 18:35:00|454.29|451.69|456.35|453.75|457.91|455.31|452.92|450.32|0
1663353600000|2022-09-16 18:40:00|456.53|453.93|456.7|454.1|459.46|456.86|454.8|452.2|0
1663353900000|2022-09-16 18:45:00|456.87|454.27|451.2|448.6|456.87|454.27|449.83|447.23|0
1663354200000|2022-09-16 18:50:00|451.37|448.77|449.49|446.89|453.69|451.09|449.15|446.55|0
1663354500000|2022-09-16 18:55:00|449.32|446.72|448.52|445.92|453.27|450.67|447.14|444.54|0
1663354800000|2022-09-16 19:00:00|449.03|446.43|444.4|441.8|449.38|446.78|443.89|441.29|0
1663355100000|2022-09-16 19:05:00|444.23|441.63|442.01|439.41|444.23|441.63|440.14|437.54|0
1663355400000|2022-09-16 19:10:00|442.35|439.75|448.51|445.91|449.2|446.6|442.18|439.58|0
1663355700000|2022-09-16 19:15:00|448.34|445.74|449.2|446.6|450.4|447.8|445.77|443.17|0
1663356000000|2022-09-16 19:20:00|448.85|446.25|445.93|443.33|449.2|446.6|440.99|438.39|0
1663356300000|2022-09-16 19:25:00|445.76|443.16|448.85|446.25|450.57|447.97|444.56|441.96|0
1663356600000|2022-09-16 19:30:00|448.68|446.08|449.88|447.28|453.67|451.07|446.1|443.5|0
1663356900000|2022-09-16 19:35:00|450.22|447.62|443.7|441.1|451.08|448.48|443.7|441.1|0
1663357200000|2022-09-16 19:40:00|442.85|440.25|442.17|439.57|445.24|442.64|441.15|438.55|0
1663357500000|2022-09-16 19:45:00|442|439.4|443.7|441.1|448.33|445.73|442|439.4|0
1663357800000|2022-09-16 19:50:00|445.24|442.64|442.8|440.2|445.24|442.64|439.78|437.18|0
1663358100000|2022-09-16 19:55:00|442.71|440.11|443.22|440.62|443.4|440.8|439.48|436.88|0
1663358400000|2022-09-16 20:00:00|444.59|441.99|441.35|438.75|444.59|441.99|441.18|438.58|0
1663358700000|2022-09-16 20:05:00|441.52|438.92|438.97|436.37|442.2|439.6|438.97|436.37|0
1663359000000|2022-09-16 20:10:00|439.14|436.54|439.98|437.38|440.83|438.23|438.8|436.2|0
1663547400000|2022-09-19 00:30:00|437.28|434.48|436.85|434.05|438.29|435.49|436.77|433.97|0
1663547700000|2022-09-19 00:35:00|436.94|434.14|437.78|434.98|437.78|434.98|436.6|433.8|0
1663548000000|2022-09-19 00:40:00|438.12|435.32|436.76|433.96|438.21|435.41|436.25|433.45|0
1663548300000|2022-09-19 00:45:00|436.85|434.05|437.44|434.64|437.44|434.64|436.59|433.79|0
1663548600000|2022-09-19 00:50:00|437.36|434.56|438.11|435.31|438.54|435.74|437.1|434.3|0
1663548900000|2022-09-19 00:55:00|438.03|435.23|438.28|435.48|438.45|435.65|437.6|434.8|0
1663549200000|2022-09-19 01:00:00|438.45|435.65|437.69|434.89|439.13|436.33|437.69|434.89|0
1663549500000|2022-09-19 01:05:00|437.6|434.8|437.09|434.29|437.77|434.97|436.75|433.95|0
1663549800000|2022-09-19 01:10:00|437.26|434.46|437.43|434.63|437.6|434.8|436.5|433.7|0
1663550100000|2022-09-19 01:15:00|437.52|434.72|438.19|435.39|438.44|435.64|437.09|434.29|0
1663550400000|2022-09-19 01:20:00|438.1|435.3|439.46|436.66|439.63|436.83|437.51|434.71|0
1663550700000|2022-09-19 01:25:00|439.55|436.75|438.95|436.15|440.31|437.51|438.78|435.98|0
1663551000000|2022-09-19 01:30:00|439.04|436.24|440.47|437.67|440.65|437.85|438.53|435.73|0
1663551300000|2022-09-19 01:35:00|440.39|437.59|440.81|438.01|441.49|438.69|440.22|437.42|0
1663551600000|2022-09-19 01:40:00|440.73|437.93|438.94|436.14|440.73|437.93|438.35|435.55|0
1663551900000|2022-09-19 01:45:00|438.77|435.97|437.92|435.12|438.94|436.14|437.92|435.12|0
1663552200000|2022-09-19 01:50:00|438.09|435.29|438.18|435.38|438.26|435.46|437.58|434.78|0
1663552500000|2022-09-19 01:55:00|438.26|435.46|438.09|435.29|438.94|436.14|437.92|435.12|0
1663552800000|2022-09-19 02:00:00|438.18|435.38|439.1|436.3|439.1|436.3|437.92|435.12|0
1663553100000|2022-09-19 02:05:00|438.93|436.13|439.95|437.15|440.12|437.32|438.93|436.13|0
1663553400000|2022-09-19 02:10:00|440.12|437.32|442.84|440.04|442.84|440.04|439.7|436.9|0
1663553700000|2022-09-19 02:15:00|442.93|440.13|447.12|444.32|447.81|445.01|442.67|439.87|0
1663554000000|2022-09-19 02:20:00|447.46|444.66|448.32|445.52|448.49|445.69|447.29|444.49|0
1663554300000|2022-09-19 02:25:00|448.49|445.69|450.65|447.85|453.15|450.35|447.98|445.18|0
1663554600000|2022-09-19 02:30:00|450.73|447.93|451.04|448.24|453.45|450.65|450.21|447.41|0
1663554900000|2022-09-19 02:35:00|450.61|447.81|450.69|447.89|451.04|448.24|450|447.2|0
1663555200000|2022-09-19 02:40:00|450.61|447.81|450.52|447.72|451.04|448.24|449.83|447.03|0
1663555500000|2022-09-19 02:45:00|450.34|447.54|448.8|446|450.34|447.54|448.8|446|0
1663555800000|2022-09-19 02:50:00|448.97|446.17|448.45|445.65|449.14|446.34|448.11|445.31|0
1663556100000|2022-09-19 02:55:00|448.37|445.57|448.45|445.65|449.14|446.34|448.11|445.31|0
1663556400000|2022-09-19 03:00:00|448.79|445.99|449.82|447.02|449.99|447.19|448.54|445.74|0
1663556700000|2022-09-19 03:05:00|449.48|446.68|450.08|447.28|451.02|448.22|449.48|446.68|0
1663557000000|2022-09-19 03:10:00|449.91|447.11|448.61|445.81|449.99|447.19|448.44|445.64|0
1663557300000|2022-09-19 03:15:00|448.44|445.64|448.01|445.21|448.44|445.64|447.93|445.13|0
1663557600000|2022-09-19 03:20:00|447.93|445.13|448.01|445.21|448.78|445.98|447.92|445.12|0
1663557900000|2022-09-19 03:25:00|447.92|445.12|447.58|444.78|447.92|445.12|447.07|444.27|0
1663558200000|2022-09-19 03:30:00|448.44|445.64|448.26|445.46|449.21|446.41|448.09|445.29|0
1663558500000|2022-09-19 03:35:00|448.35|445.55|448.09|445.29|448.43|445.63|447.92|445.12|0
1663558800000|2022-09-19 03:40:00|448.26|445.46|449.12|446.32|449.29|446.49|447.92|445.12|0
1663559100000|2022-09-19 03:45:00|449.29|446.49|448.43|445.63|449.29|446.49|448.09|445.29|0
1663559400000|2022-09-19 03:50:00|448.26|445.46|448.94|446.14|448.94|446.14|448.26|445.46|0
1663559700000|2022-09-19 03:55:00|449.11|446.31|448.42|445.62|449.11|446.31|448.34|445.54|0
1663560000000|2022-09-19 04:00:00|448.34|445.54|447.56|444.76|448.42|445.62|447.31|444.51|0
1663560300000|2022-09-19 04:05:00|447.74|444.94|448.94|446.14|449.11|446.31|447.56|444.76|0
1663560600000|2022-09-19 04:10:00|449.03|446.23|450.05|447.25|450.31|447.51|448.94|446.14|0
1663560900000|2022-09-19 04:15:00|449.97|447.17|448.68|445.88|449.97|447.17|448.42|445.62|0
1663561200000|2022-09-19 04:20:00|448.76|445.96|447.9|445.1|448.76|445.96|447.73|444.93|0
1663561500000|2022-09-19 04:25:00|447.99|445.19|448.58|445.78|448.93|446.13|447.82|445.02|0
1663561800000|2022-09-19 04:30:00|448.41|445.61|448.07|445.27|448.58|445.78|447.73|444.93|0
1663562100000|2022-09-19 04:35:00|447.72|444.92|447.98|445.18|448.07|445.27|447.21|444.41|0
1663562400000|2022-09-19 04:40:00|447.89|445.09|448.06|445.26|448.41|445.61|447.89|445.09|0
1663562700000|2022-09-19 04:45:00|448.24|445.44|448.23|445.43|448.75|445.95|447.72|444.92|0
1663563000000|2022-09-19 04:50:00|448.06|445.26|448.06|445.26|448.58|445.78|447.72|444.92|0
1663563300000|2022-09-19 04:55:00|448.15|445.35|447.89|445.09|448.23|445.43|447.54|444.74|0
1663563600000|2022-09-19 05:00:00|447.98|445.18|448.57|445.77|448.91|446.11|447.89|445.09|0
1663563900000|2022-09-19 05:05:00|448.4|445.6|448.23|445.43|448.57|445.77|447.54|444.74|0
1663564200000|2022-09-19 05:10:00|448.05|445.25|447.54|444.74|449.08|446.28|447.37|444.57|0
1663564500000|2022-09-19 05:15:00|447.37|444.57|446.77|443.97|447.71|444.91|446.51|443.71|0
1663564800000|2022-09-19 05:20:00|446.85|444.05|446.68|443.88|447.36|444.56|446.33|443.53|0
1663565100000|2022-09-19 05:25:00|446.5|443.7|448.22|445.42|448.22|445.42|446.5|443.7|0
1663565400000|2022-09-19 05:30:00|448.13|445.33|448.22|445.42|448.65|445.85|447.53|444.73|0
1663565700000|2022-09-19 05:35:00|448.39|445.59|449.07|446.27|449.42|446.62|447.96|445.16|0
1663566000000|2022-09-19 05:40:00|448.99|446.19|448.9|446.1|449.93|447.13|448.38|445.58|0
1663566300000|2022-09-19 05:45:00|448.99|446.19|448.9|446.1|449.67|446.87|448.38|445.58|0
1663566600000|2022-09-19 05:50:00|449.07|446.27|450.27|447.47|450.44|447.64|448.81|446.01|0
1663566900000|2022-09-19 05:55:00|450.44|447.64|453.03|450.23|453.03|450.23|450.01|447.21|0
1663567200000|2022-09-19 06:00:00|453.2|450.4|455.27|452.47|455.97|453.17|453.2|450.4|0
1663567500000|2022-09-19 06:05:00|455.19|452.39|456.31|453.51|457.44|454.64|454.75|451.95|0
1663567800000|2022-09-19 06:10:00|456.48|453.68|458.91|456.11|459.09|456.29|456.31|453.51|0
1663568100000|2022-09-19 06:15:00|459.09|456.29|455.27|452.47|459.09|456.29|455.09|452.29|0
1663568400000|2022-09-19 06:20:00|455.09|452.29|454.23|451.43|455.79|452.99|454.23|451.43|0
1663568700000|2022-09-19 06:25:00|454.14|451.34|454.4|451.6|454.4|451.6|453.02|450.22|0
1663569000000|2022-09-19 06:30:00|454.22|451.42|452.67|449.87|455.44|452.64|452.67|449.87|0
1663569300000|2022-09-19 06:35:00|452.84|450.04|453.87|451.07|454.39|451.59|452.58|449.78|0
1663569600000|2022-09-19 06:40:00|453.7|450.9|455.6|452.8|455.6|452.8|453.7|450.9|0
1663569900000|2022-09-19 06:45:00|455.52|452.72|454.56|451.76|456.12|453.32|454.56|451.76|0
1663570200000|2022-09-19 06:50:00|454.39|451.59|454.04|451.24|454.74|451.94|453.44|450.64|0
1663570500000|2022-09-19 06:55:00|453.96|451.16|453.61|450.81|455.25|452.45|453.61|450.81|0
1663570800000|2022-09-19 07:00:00|453.87|451.07|459.24|456.44|459.24|456.44|453.87|451.07|0
1663571100000|2022-09-19 07:05:00|458.62|456.02|460.19|457.59|462.81|460.21|458.62|456.02|0
1663571400000|2022-09-19 07:10:00|460.01|457.41|459.4|456.8|460.19|457.59|458.44|455.84|0
1663571700000|2022-09-19 07:15:00|459.84|457.24|457.75|455.15|460.62|458.02|457.49|454.89|0
1663572000000|2022-09-19 07:20:00|457.84|455.24|460.53|457.93|460.88|458.28|457.75|455.15|0
1663572300000|2022-09-19 07:25:00|460.88|458.28|461.05|458.45|462.62|460.02|460.7|458.1|0
1663572600000|2022-09-19 07:30:00|460.97|458.37|461.49|458.89|462.71|460.11|460.53|457.93|0
1663572900000|2022-09-19 07:35:00|461.84|459.24|460.17|457.57|461.92|459.32|459.92|457.32|0
1663573200000|2022-09-19 07:40:00|460|457.4|459.48|456.88|460.44|457.84|458.08|455.48|0
1663573500000|2022-09-19 07:45:00|459.13|456.53|458.95|456.35|459.48|456.88|458|455.4|0
1663573800000|2022-09-19 07:50:00|459.3|456.7|459.82|457.22|461.04|458.44|457.73|455.13|0
1663574100000|2022-09-19 07:55:00|459.91|457.31|462.44|459.84|462.79|460.19|459.56|456.96|0
1663574400000|2022-09-19 08:00:00|462.26|459.66|461.21|458.61|463.93|461.33|461.04|458.44|0
1663574700000|2022-09-19 08:05:00|461.04|458.44|458.94|456.34|461.56|458.96|458.34|455.74|0
1663575000000|2022-09-19 08:10:00|459.29|456.69|458.25|455.65|459.47|456.87|457.72|455.12|0
1663575300000|2022-09-19 08:15:00|458.07|455.47|459.11|456.51|459.11|456.51|457.55|454.95|0
1663575600000|2022-09-19 08:20:00|459.03|456.43|459.2|456.6|459.64|457.04|458.76|456.16|0
1663575900000|2022-09-19 08:25:00|459.29|456.69|458.24|455.64|459.29|456.69|456.85|454.25|0
1663576200000|2022-09-19 08:30:00|458.07|455.47|458.76|456.16|459.37|456.77|457.72|455.12|0
1663576500000|2022-09-19 08:35:00|458.93|456.33|460.5|457.9|460.5|457.9|458.68|456.08|0
1663576800000|2022-09-19 08:40:00|460.67|458.07|461.02|458.42|461.37|458.77|460.42|457.82|0
1663577100000|2022-09-19 08:45:00|460.85|458.25|462.07|459.47|463.29|460.69|460.85|458.25|0
1663577400000|2022-09-19 08:50:00|461.98|459.38|462.94|460.34|462.94|460.34|461.19|458.59|0
1663577700000|2022-09-19 08:55:00|462.86|460.26|465.66|463.06|466.27|463.67|462.86|460.26|0
1663578000000|2022-09-19 09:00:00|465.74|463.14|463.64|461.04|465.83|463.23|463.64|461.04|0
1663578300000|2022-09-19 09:05:00|463.81|461.21|463.46|460.86|464.86|462.26|462.41|459.81|0
1663578600000|2022-09-19 09:10:00|463.28|460.68|464.51|461.91|464.86|462.26|463.11|460.51|0
1663578900000|2022-09-19 09:15:00|463.98|461.38|467.93|465.33|468.37|465.77|463.98|461.38|0
1663579200000|2022-09-19 09:20:00|467.84|465.24|466.61|464.01|468.29|465.69|466.44|463.84|0
1663579500000|2022-09-19 09:25:00|466.43|463.83|466.78|464.18|467.14|464.54|465.56|462.96|0
1663579800000|2022-09-19 09:30:00|466.96|464.36|468.89|466.29|469.6|467|466.96|464.36|0
1663580100000|2022-09-19 09:35:00|468.81|466.21|469.08|466.48|469.44|466.84|465.04|462.44|0
1663580400000|2022-09-19 09:40:00|468.91|466.31|470.84|468.24|470.84|468.24|468.03|465.43|0
1663580700000|2022-09-19 09:45:00|470.49|467.89|469.96|467.36|470.66|468.06|469.43|466.83|0
1663581000000|2022-09-19 09:50:00|469.87|467.27|468.9|466.3|469.96|467.36|468.2|465.6|0
1663581300000|2022-09-19 09:55:00|468.73|466.13|468.55|465.95|469.25|466.65|467.5|464.9|0
1663581600000|2022-09-19 10:00:00|468.72|466.12|470.83|468.23|471.01|468.41|467.85|465.25|0
1663581900000|2022-09-19 10:05:00|470.92|468.32|472.59|469.99|473.3|470.7|470.66|468.06|0
1663582200000|2022-09-19 10:10:00|472.77|470.17|473.12|470.52|473.12|470.52|471.53|468.93|0
1663582500000|2022-09-19 10:15:00|472.95|470.35|472.33|469.73|474.1|471.5|472.24|469.64|0
1663582800000|2022-09-19 10:20:00|472.51|469.91|470.12|467.52|472.59|469.99|469.77|467.17|0
1663583100000|2022-09-19 10:25:00|470.3|467.7|469.77|467.17|470.3|467.7|469.33|466.73|0
1663583400000|2022-09-19 10:30:00|469.59|466.99|468.71|466.11|470.29|467.69|468.01|465.41|0
1663583700000|2022-09-19 10:35:00|468.54|465.94|469.41|466.81|469.41|466.81|467.66|465.06|0
1663584000000|2022-09-19 10:40:00|469.24|466.64|468.36|465.76|469.59|466.99|468.18|465.58|0
1663584300000|2022-09-19 10:45:00|468.01|465.41|466.25|463.65|468.36|465.76|466.25|463.65|0
1663584600000|2022-09-19 10:50:00|466.17|463.57|467.65|465.05|467.65|465.05|466.07|463.47|0
1663584900000|2022-09-19 10:55:00|467.47|464.87|466.25|463.65|467.74|465.14|466.16|463.56|0
1663585200000|2022-09-19 11:00:00|466.07|463.47|465.37|462.77|466.07|463.47|464.41|461.81|0
1663585500000|2022-09-19 11:05:00|465.54|462.94|464.14|461.54|465.54|462.94|462.92|460.32|0
1663585800000|2022-09-19 11:10:00|464.32|461.72|464.14|461.54|465.37|462.77|463.62|461.02|0
1663586100000|2022-09-19 11:15:00|463.88|461.28|465.01|462.41|465.01|462.41|463.18|460.58|0
1663586400000|2022-09-19 11:20:00|464.84|462.24|467.29|464.69|467.29|464.69|464.49|461.89|0
1663586700000|2022-09-19 11:25:00|467.46|464.86|468.43|465.83|468.43|465.83|466.24|463.64|0
1663587000000|2022-09-19 11:30:00|468.34|465.74|467.11|464.51|468.51|465.91|467.11|464.51|0
1663587300000|2022-09-19 11:35:00|467.2|464.6|465.88|463.28|467.38|464.78|465.36|462.76|0
1663587600000|2022-09-19 11:40:00|465.97|463.37|467.9|465.3|467.98|465.38|465.36|462.76|0
1663587900000|2022-09-19 11:45:00|467.81|465.21|467.98|465.38|468.16|465.56|466.58|463.98|0
1663588200000|2022-09-19 11:50:00|468.16|465.56|466.22|463.62|468.16|465.56|466.05|463.45|0
1663588500000|2022-09-19 11:55:00|466.05|463.45|470.26|467.66|470.61|468.01|466.05|463.45|0
1663588800000|2022-09-19 12:00:00|470.08|467.48|468.5|465.9|470.53|467.93|467.8|465.2|0
1663589100000|2022-09-19 12:05:00|468.33|465.73|465.34|462.74|468.33|465.73|464.82|462.22|0
1663589400000|2022-09-19 12:10:00|465.43|462.83|466.74|464.14|467.44|464.84|464.47|461.87|0
1663589700000|2022-09-19 12:15:00|466.92|464.32|469.02|466.42|469.37|466.77|466.83|464.23|0
1663590000000|2022-09-19 12:20:00|468.76|466.16|467.79|465.19|469.2|466.6|467.44|464.84|0
1663590300000|2022-09-19 12:25:00|467.62|465.02|466.74|464.14|467.97|465.37|465.51|462.91|0
1663590600000|2022-09-19 12:30:00|466.56|463.96|466.91|464.31|467.96|465.36|465.51|462.91|0
1663590900000|2022-09-19 12:35:00|467|464.4|463.06|460.46|467.44|464.84|463.06|460.46|0
1663591200000|2022-09-19 12:40:00|463.24|460.64|462.88|460.28|464.28|461.68|462.19|459.59|0
1663591500000|2022-09-19 12:45:00|463.06|460.46|460.79|458.19|463.06|460.46|460.79|458.19|0
1663591800000|2022-09-19 12:50:00|461.14|458.54|461.23|458.63|461.66|459.06|459.4|456.8|0
1663592100000|2022-09-19 12:55:00|460.96|458.36|462.53|459.93|462.62|460.02|460.36|457.76|0
1663592400000|2022-09-19 13:00:00|462.36|459.76|462.18|459.58|463.4|460.8|461.31|458.71|0
1663592700000|2022-09-19 13:05:00|462.35|459.75|463.05|460.45|464.1|461.5|461.31|458.71|0
1663593000000|2022-09-19 13:10:00|462.87|460.27|462.35|459.75|463.92|461.32|462.35|459.75|0
1663593300000|2022-09-19 13:15:00|462.52|459.92|464.09|461.49|464.27|461.67|461.83|459.23|0
1663593600000|2022-09-19 13:20:00|464.27|461.67|465.84|463.24|466.72|464.12|464.27|461.67|0
1663593900000|2022-09-19 13:25:00|466.01|463.41|468.12|465.52|468.64|466.04|465.84|463.24|0
1663594200000|2022-09-19 13:30:00|468.29|465.69|460.08|457.48|468.64|466.04|459.04|456.44|0
1663594500000|2022-09-19 13:35:00|459.21|456.61|459.73|457.13|461.82|459.22|458.52|455.92|0
1663594800000|2022-09-19 13:40:00|459.21|456.61|454.19|451.59|459.21|456.61|452.46|449.86|0
1663595100000|2022-09-19 13:45:00|453.59|450.99|452.76|450.16|454.32|451.72|450.74|448.14|0
1663595400000|2022-09-19 13:50:00|452.25|449.65|448.52|445.92|452.59|449.99|445.9|443.3|0
1663595700000|2022-09-19 13:55:00|448.18|445.58|449.04|446.44|450.93|448.33|446.46|443.86|0
1663596000000|2022-09-19 14:00:00|448.87|446.27|453.52|450.92|454.39|451.79|448.87|446.27|0
1663596300000|2022-09-19 14:05:00|453.7|451.1|451.1|448.5|453.7|451.1|448.35|445.75|0
1663596600000|2022-09-19 14:10:00|451.45|448.85|445.08|442.48|451.79|449.19|441.5|438.9|0
1663596900000|2022-09-19 14:15:00|445.43|442.83|449.2|446.6|449.55|446.95|444.23|441.63|0
1663597200000|2022-09-19 14:20:00|449.37|446.77|447.31|444.71|451.79|449.19|447.31|444.71|0
1663597500000|2022-09-19 14:25:00|447.14|444.54|443.37|440.77|447.14|444.54|442.86|440.26|0
1663597800000|2022-09-19 14:30:00|442.86|440.26|444.05|441.45|446.11|443.51|441.32|438.72|0
1663598100000|2022-09-19 14:35:00|443.37|440.77|439.59|436.99|443.54|440.94|437.75|435.15|0
1663598400000|2022-09-19 14:40:00|439.33|436.73|433.55|430.95|439.67|437.07|432.05|429.45|0
1663598700000|2022-09-19 14:45:00|433.38|430.78|434.73|432.13|435.41|432.81|431.52|428.92|0
1663599000000|2022-09-19 14:50:00|435.07|432.47|438.81|436.21|438.81|436.21|434.73|432.13|0
1663599300000|2022-09-19 14:55:00|438.64|436.04|437.79|435.19|439.66|437.06|436.26|433.66|0
1663599600000|2022-09-19 15:00:00|437.62|435.02|435.74|433.14|438.81|436.21|432.86|430.26|0
1663599900000|2022-09-19 15:05:00|436.08|433.48|436.17|433.57|437.1|434.5|433.88|431.28|0
1663600200000|2022-09-19 15:10:00|436.08|433.48|437.78|435.18|438.63|436.03|434.21|431.61|0
1663600500000|2022-09-19 15:15:00|437.95|435.35|436.76|434.16|438.8|436.2|432.18|429.58|0
1663600800000|2022-09-19 15:20:00|436.59|433.99|441.02|438.42|441.02|438.42|436.59|433.99|0
1663601100000|2022-09-19 15:25:00|440.85|438.25|445.4|442.8|445.4|442.8|439.82|437.22|0
1663601400000|2022-09-19 15:30:00|445.74|443.14|447.63|445.03|448.84|446.24|445.23|442.63|0
1663601700000|2022-09-19 15:35:00|447.8|445.2|450.91|448.31|452.47|449.87|447.8|445.2|0
1663602000000|2022-09-19 15:40:00|451.25|448.65|449.52|446.92|451.6|449|448.66|446.06|0
1663602300000|2022-09-19 15:45:00|449.35|446.75|446.77|444.17|449.52|446.92|446.25|443.65|0
1663602600000|2022-09-19 15:50:00|446.94|444.34|446.94|444.34|448.49|445.89|445.14|442.54|0
1663602900000|2022-09-19 15:55:00|446.76|444.16|449.84|447.24|450.19|447.59|446.08|443.48|0
1663603200000|2022-09-19 16:00:00|450.02|447.42|449.84|447.24|450.02|447.42|446.39|443.79|0
1663603500000|2022-09-19 16:05:00|450.01|447.41|447.94|445.34|454.18|451.58|446.39|443.79|0
1663603800000|2022-09-19 16:10:00|447.77|445.17|448.11|445.51|448.28|445.68|446.04|443.44|0
1663604100000|2022-09-19 16:15:00|447.94|445.34|446.82|444.22|449.66|447.06|445.35|442.75|0
1663604400000|2022-09-19 16:20:00|447.42|444.82|447.76|445.16|449.83|447.23|446.55|443.95|0
1663604700000|2022-09-19 16:25:00|447.93|445.33|449.4|446.8|451.39|448.79|447.24|444.64|0
1663605000000|2022-09-19 16:30:00|449.66|447.06|446.21|443.61|450|447.4|446.21|443.61|0
1663605300000|2022-09-19 16:35:00|446.03|443.43|440.93|438.33|446.03|443.43|439.56|436.96|0
1663605600000|2022-09-19 16:40:00|440.76|438.16|440.07|437.47|443.16|440.56|439.9|437.3|0
1663605900000|2022-09-19 16:45:00|440.24|437.64|441.61|439.01|442.13|439.53|439.73|437.13|0
1663606200000|2022-09-19 16:50:00|441.44|438.84|437.33|434.73|441.44|438.84|437.33|434.73|0
1663606500000|2022-09-19 16:55:00|436.99|434.39|437.16|434.56|438.52|435.92|435.96|433.36|0
1663606800000|2022-09-19 17:00:00|436.98|434.38|438.69|436.09|438.86|436.26|436.3|433.7|0
1663607100000|2022-09-19 17:05:00|438.86|436.26|438.35|435.75|440.23|437.63|437.49|434.89|0
1663607400000|2022-09-19 17:10:00|438.01|435.41|441.6|439|442.46|439.86|438.01|435.41|0
1663607700000|2022-09-19 17:15:00|441.69|439.09|441.35|438.75|443.67|441.07|441.35|438.75|0
1663608000000|2022-09-19 17:20:00|440.91|438.31|438.86|436.26|442.29|439.69|438.86|436.26|0
1663608300000|2022-09-19 17:25:00|439.03|436.43|436.9|434.3|439.59|436.99|436.9|434.3|0
1663608600000|2022-09-19 17:30:00|436.73|434.13|442.05|439.45|442.05|439.45|436.73|434.13|0
1663608900000|2022-09-19 17:35:00|441.87|439.27|441.7|439.1|444.29|441.69|440.84|438.24|0
1663609200000|2022-09-19 17:40:00|441.53|438.93|440.49|437.89|442.22|439.62|439.81|437.21|0
1663609500000|2022-09-19 17:45:00|440.67|438.07|439.8|437.2|440.67|438.07|437.23|434.63|0
1663609800000|2022-09-19 17:50:00|440.15|437.55|440.49|437.89|441.69|439.09|438.77|436.17|0
1663610100000|2022-09-19 17:55:00|440.83|438.23|441.35|438.75|442.21|439.61|438.94|436.34|0
1663610400000|2022-09-19 18:00:00|441|438.4|443.07|440.47|443.41|440.81|439.8|437.2|0
1663610700000|2022-09-19 18:05:00|442.9|440.3|441.34|438.74|444.28|441.68|440.83|438.23|0
1663611000000|2022-09-19 18:10:00|441.52|438.92|443.93|441.33|443.93|441.33|441|438.4|0
1663611300000|2022-09-19 18:15:00|444.1|441.5|442.54|439.94|444.27|441.67|439.96|437.36|0
1663611600000|2022-09-19 18:20:00|442.37|439.77|446|443.4|446.34|443.74|440.99|438.39|0
1663611900000|2022-09-19 18:25:00|446.26|443.66|442.89|440.29|446.26|443.66|442.2|439.6|0
1663612200000|2022-09-19 18:30:00|443.06|440.46|440.47|437.87|443.06|440.46|440.47|437.87|0
1663612500000|2022-09-19 18:35:00|440.65|438.05|438.58|435.98|442.19|439.59|438.07|435.47|0
1663612800000|2022-09-19 18:40:00|438.76|436.16|441.85|439.25|442.02|439.42|438.76|436.16|0
1663613100000|2022-09-19 18:45:00|442.19|439.59|443.05|440.45|443.57|440.97|441.33|438.73|0
1663613400000|2022-09-19 18:50:00|443.22|440.62|439.95|437.35|443.22|440.62|438.92|436.32|0
1663613700000|2022-09-19 18:55:00|440.12|437.52|438.4|435.8|440.12|437.52|437.89|435.29|0
1663614000000|2022-09-19 19:00:00|438.06|435.46|431.24|428.64|438.32|435.72|430.22|427.62|0
1663614300000|2022-09-19 19:05:00|431.07|428.47|430.9|428.3|432.09|429.49|430.05|427.45|0
1663614600000|2022-09-19 19:10:00|430.73|428.13|425.74|423.14|431.75|429.15|422.55|419.95|0
1663614900000|2022-09-19 19:15:00|424.98|422.38|427.17|424.57|427.68|425.08|424.31|421.71|0
1663615200000|2022-09-19 19:20:00|427.34|424.74|425.48|422.88|428.69|426.09|424.81|422.21|0
1663615500000|2022-09-19 19:25:00|425.14|422.54|423.63|421.03|425.31|422.71|421.45|418.85|0
1663615800000|2022-09-19 19:30:00|422.62|420.02|422.28|419.68|423.63|421.03|420.61|418.01|0
1663616100000|2022-09-19 19:35:00|422.62|420.02|422.2|419.6|423.37|420.77|421.03|418.43|0
1663616400000|2022-09-19 19:40:00|422.7|420.1|422.36|419.76|423.2|420.6|421.03|418.43|0
1663616700000|2022-09-19 19:45:00|422.2|419.6|423.62|421.02|425.21|422.61|420.86|418.26|0
1663617000000|2022-09-19 19:50:00|423.87|421.27|422.36|419.76|427.73|425.13|422.36|419.76|0
1663617300000|2022-09-19 19:55:00|422.69|420.09|420.52|417.92|424.54|421.94|420.52|417.92|0
1663617600000|2022-09-19 20:00:00|420.69|418.09|418.19|415.59|421.35|418.75|414.87|412.27|0
1663617900000|2022-09-19 20:05:00|417.85|415.25|420.83|418.23|421|418.4|417.69|415.09|0
1663618200000|2022-09-19 20:10:00|421|418.4|420.42|417.82|421.16|418.56|419.83|417.23|0
1663618500000|2022-09-19 20:15:00|420.6|417.8|421.43|418.63|421.76|418.96|420.26|417.46|0
1663618800000|2022-09-19 20:20:00|421.51|418.71|421.93|419.13|422.43|419.63|421.43|418.63|0
1663619100000|2022-09-19 20:25:00|421.92|419.12|420.42|417.62|421.92|419.12|420.42|417.62|0
1663619400000|2022-09-19 20:30:00|420.59|417.79|419.42|416.62|420.76|417.96|419.26|416.46|0
1663619700000|2022-09-19 20:35:00|419.34|416.54|417.92|415.12|419.34|416.54|417.92|415.12|0
1663620000000|2022-09-19 20:40:00|418.09|415.29|417.43|414.63|418.26|415.46|417.09|414.29|0
1663620300000|2022-09-19 20:45:00|417.35|414.55|417.59|414.79|417.92|415.12|417.35|414.55|0
1663620600000|2022-09-19 20:50:00|417.42|414.62|417.26|414.46|417.75|414.95|417.09|414.29|0
1663620900000|2022-09-19 20:55:00|417.34|414.54|418.17|415.37|418.25|415.45|416.92|414.12|0
1663621200000|2022-09-19 21:00:00|417.97|415.17|418.16|415.36|418.31|415.51|417.94|415.14|0
1663621500000|2022-09-19 21:05:00|418.13|415.33|418.28|415.48|418.35|415.55|418.13|415.33|0
1663621800000|2022-09-19 21:10:00|418.18|415.38|417.89|415.09|418.28|415.48|417.84|415.04|0
1663622100000|2022-09-19 21:15:00|417.91|415.11|417.84|415.04|417.98|415.18|417.79|414.99|0
1663622400000|2022-09-19 21:20:00|417.86|415.06|417.79|414.99|417.93|415.13|417.76|414.96|0
1663622700000|2022-09-19 21:25:00|417.76|414.96|417.66|414.86|417.76|414.96|417.64|414.84|0
1663623000000|2022-09-19 21:30:00|417.71|414.91|417.76|414.96|417.76|414.96|417.61|414.81|0
1663623300000|2022-09-19 21:35:00|417.78|414.98|417.78|414.98|417.78|414.98|417.78|414.98|0
1663623600000|2022-09-19 21:40:00|417.75|414.95|417.68|414.88|417.75|414.95|417.61|414.81|0
1663623900000|2022-09-19 21:45:00|417.73|414.93|417.75|414.95|417.75|414.95|417.71|414.91|0
1663624200000|2022-09-19 21:50:00|417.72|414.92|417.75|414.95|417.78|414.98|417.72|414.92|0
1663624500000|2022-09-19 21:55:00|417.61|414.81|417.35|414.55|417.64|414.84|417.25|414.45|0
1663624800000|2022-09-19 22:00:00|417.81|415.01|418.31|415.51|418.81|416.01|417.81|415.01|0
1663625100000|2022-09-19 22:05:00|418.22|415.42|418.22|415.42|419.05|416.25|418.05|415.25|0
1663625400000|2022-09-19 22:10:00|418.14|415.34|417.39|414.59|418.14|415.34|417.06|414.26|0
1663625700000|2022-09-19 22:15:00|417.31|414.51|416.39|413.59|417.55|414.75|416.23|413.43|0
1663626000000|2022-09-19 22:20:00|416.31|413.51|415.56|412.76|416.39|413.59|414.57|411.77|0
1663626300000|2022-09-19 22:25:00|415.73|412.93|416.72|413.92|416.72|413.92|415.73|412.93|0
1663626600000|2022-09-19 22:30:00|416.55|413.75|417.13|414.33|417.21|414.41|416.06|413.26|0
1663626900000|2022-09-19 22:35:00|417.05|414.25|416.38|413.58|417.05|414.25|416.38|413.58|0
1663627200000|2022-09-19 22:40:00|416.55|413.75|416.47|413.67|416.71|413.91|416.05|413.25|0
1663627500000|2022-09-19 22:45:00|416.55|413.75|416.21|413.41|416.55|413.75|415.72|412.92|0
1663627800000|2022-09-19 22:50:00|416.13|413.33|416.05|413.25|416.54|413.74|415.88|413.08|0
1663628100000|2022-09-19 22:55:00|416.13|413.33|417.04|414.24|417.37|414.57|416.13|413.33|0
1663628400000|2022-09-19 23:00:00|416.87|414.07|416.7|413.9|417.2|414.4|416.7|413.9|0
1663628700000|2022-09-19 23:05:00|416.87|414.07|417.37|414.57|417.37|414.57|416.87|414.07|0
1663629000000|2022-09-19 23:10:00|417.53|414.73|417.2|414.4|417.7|414.9|416.87|414.07|0
1663629300000|2022-09-19 23:15:00|417.03|414.23|417.03|414.23|417.03|414.23|416.04|413.24|0
1663629600000|2022-09-19 23:20:00|416.86|414.06|416.37|413.57|417.2|414.4|416.03|413.23|0
1663629900000|2022-09-19 23:25:00|416.53|413.73|416.03|413.23|416.53|413.73|416.03|413.23|0
1663630200000|2022-09-19 23:30:00|415.54|412.74|415.04|412.24|415.7|412.9|413.55|410.75|0
1663630500000|2022-09-19 23:35:00|414.96|412.16|415.37|412.57|415.37|412.57|414.37|411.57|0
1663630800000|2022-09-19 23:40:00|415.53|412.73|415.45|412.65|415.86|413.06|415.04|412.24|0
1663631100000|2022-09-19 23:45:00|415.36|412.56|414.04|411.24|415.53|412.73|414.04|411.24|0
1663631400000|2022-09-19 23:50:00|414.21|411.41|413.21|410.41|414.21|411.41|412.72|409.92|0
1663631700000|2022-09-19 23:55:00|413.38|410.58|412.55|409.75|413.71|410.91|412.55|409.75|0
1663632000000|2022-09-20 00:00:00|412.88|410.08|411.4|408.6|413.38|410.58|411.23|408.43|0
1663632300000|2022-09-20 00:05:00|411.23|408.43|411.07|408.27|411.4|408.6|410.57|407.77|0
1663632600000|2022-09-20 00:10:00|411.4|408.6|411.07|408.27|412.38|409.58|411.07|408.27|0
1663632900000|2022-09-20 00:15:00|410.9|408.1|411.89|409.09|412.22|409.42|410.9|408.1|0
1663633200000|2022-09-20 00:20:00|412.05|409.25|411.55|408.75|412.54|409.74|411.39|408.59|0
1663633500000|2022-09-20 00:25:00|411.72|408.92|412.7|409.9|412.7|409.9|411.55|408.75|0
1663633800000|2022-09-20 00:30:00|412.54|409.74|413.69|410.89|413.86|411.06|412.21|409.41|0
1663634100000|2022-09-20 00:35:00|413.86|411.06|414.35|411.55|415.01|412.21|413.86|411.06|0
1663634400000|2022-09-20 00:40:00|414.51|411.71|416.5|413.7|416.66|413.86|414.35|411.55|0
1663634700000|2022-09-20 00:45:00|416.33|413.53|416.99|414.19|417.32|414.52|416|413.2|0
1663635000000|2022-09-20 00:50:00|417.16|414.36|416.58|413.78|417.66|414.86|416.25|413.45|0
1663635300000|2022-09-20 00:55:00|416.66|413.86|416.16|413.36|416.82|414.02|416|413.2|0
1663635600000|2022-09-20 01:00:00|416.33|413.53|416.91|414.11|417.65|414.85|416.33|413.53|0
1663635900000|2022-09-20 01:05:00|416.82|414.02|417.07|414.27|417.48|414.68|416.32|413.52|0
1663636200000|2022-09-20 01:10:00|416.98|414.18|417.65|414.85|418.31|415.51|416.65|413.85|0
1663636500000|2022-09-20 01:15:00|417.98|415.18|419.64|416.84|419.81|417.01|417.65|414.85|0
1663636800000|2022-09-20 01:20:00|419.56|416.76|418.8|416|419.97|417.17|418.64|415.84|0
1663637100000|2022-09-20 01:25:00|418.97|416.17|418.97|416.17|419.14|416.34|418.3|415.5|0
1663637400000|2022-09-20 01:30:00|418.8|416|418.3|415.5|419.63|416.83|418.3|415.5|0
1663637700000|2022-09-20 01:35:00|418.47|415.67|419.46|416.66|419.63|416.83|418.14|415.34|0
1663638000000|2022-09-20 01:40:00|419.3|416.5|418.96|416.16|420.29|417.49|418.8|416|0
1663638300000|2022-09-20 01:45:00|419.05|416.25|418.38|415.58|419.96|417.16|418.3|415.5|0
1663638600000|2022-09-20 01:50:00|418.46|415.66|417.13|414.33|418.63|415.83|417.13|414.33|0
1663638900000|2022-09-20 01:55:00|416.97|414.17|417.63|414.83|417.79|414.99|416.63|413.83|0
1663639200000|2022-09-20 02:00:00|417.79|414.99|418.29|415.49|418.29|415.49|417.29|414.49|0
1663639500000|2022-09-20 02:05:00|418.38|415.58|417.96|415.16|418.79|415.99|417.79|414.99|0
1663639800000|2022-09-20 02:10:00|418.12|415.32|417.46|414.66|418.21|415.41|417.04|414.24|0
1663640100000|2022-09-20 02:15:00|417.29|414.49|417.12|414.32|417.62|414.82|416.96|414.16|0
1663640400000|2022-09-20 02:20:00|417.04|414.24|417.29|414.49|417.45|414.65|416.95|414.15|0
1663640700000|2022-09-20 02:25:00|417.12|414.32|416.45|413.65|417.62|414.82|416.45|413.65|0
1663641000000|2022-09-20 02:30:00|416.62|413.82|417.12|414.32|417.12|414.32|416.29|413.49|0
1663641300000|2022-09-20 02:35:00|416.95|414.15|417.61|414.81|417.61|414.81|416.95|414.15|0
1663641600000|2022-09-20 02:40:00|417.78|414.98|417.94|415.14|418.27|415.47|417.7|414.9|0
1663641900000|2022-09-20 02:45:00|418.11|415.31|417.61|414.81|418.44|415.64|417.28|414.48|0
1663642200000|2022-09-20 02:50:00|417.53|414.73|417.27|414.47|417.94|415.14|417.11|414.31|0
1663642500000|2022-09-20 02:55:00|417.19|414.39|416.77|413.97|417.27|414.47|416.44|413.64|0
1663642800000|2022-09-20 03:00:00|416.61|413.81|416.94|414.14|417.27|414.47|416.61|413.81|0
1663643100000|2022-09-20 03:05:00|416.77|413.97|417.1|414.3|417.27|414.47|416.77|413.97|0
1663643400000|2022-09-20 03:10:00|417.19|414.39|416.52|413.72|417.27|414.47|416.44|413.64|0
1663643700000|2022-09-20 03:15:00|416.6|413.8|417.43|414.63|417.43|414.63|415.94|413.14|0
1663644000000|2022-09-20 03:20:00|417.52|414.72|417.43|414.63|417.59|414.79|417.26|414.46|0
1663644300000|2022-09-20 03:25:00|417.59|414.79|417.09|414.29|417.59|414.79|416.93|414.13|0
1663644600000|2022-09-20 03:30:00|416.93|414.13|416.76|413.96|417.26|414.46|416.43|413.63|0
1663644900000|2022-09-20 03:35:00|416.59|413.79|416.18|413.38|416.92|414.12|416.09|413.29|0
1663645200000|2022-09-20 03:40:00|416.09|413.29|416.09|413.29|416.76|413.96|416.09|413.29|0
1663645500000|2022-09-20 03:45:00|416.01|413.21|415.43|412.63|416.42|413.62|415.43|412.63|0
1663645800000|2022-09-20 03:50:00|415.59|412.79|416.09|413.29|416.26|413.46|415.43|412.63|0
1663646100000|2022-09-20 03:55:00|416.25|413.45|415.76|412.96|416.25|413.45|415.76|412.96|0
1663646400000|2022-09-20 04:00:00|415.59|412.79|415.75|412.95|415.92|413.12|415.59|412.79|0
1663646700000|2022-09-20 04:05:00|415.59|412.79|416.25|413.45|416.25|413.45|415.59|412.79|0
1663647000000|2022-09-20 04:10:00|416.08|413.28|415.75|412.95|416.25|413.45|415.75|412.95|0
1663647300000|2022-09-20 04:15:00|415.67|412.87|415.58|412.78|415.75|412.95|415.09|412.29|0
1663647600000|2022-09-20 04:20:00|415.67|412.87|415.91|413.11|416.24|413.44|415.67|412.87|0
1663647900000|2022-09-20 04:25:00|415.75|412.95|416.07|413.27|416.07|413.27|415.58|412.78|0
1663648200000|2022-09-20 04:30:00|415.91|413.11|415.24|412.44|415.91|413.11|415.24|412.44|0
1663648500000|2022-09-20 04:35:00|415.41|412.61|415.41|412.61|415.57|412.77|414.91|412.11|0
1663648800000|2022-09-20 04:40:00|415.33|412.53|415.24|412.44|415.57|412.77|415.24|412.44|0
1663649100000|2022-09-20 04:45:00|415.16|412.36|415.4|412.6|415.41|412.61|415.07|412.27|0
1663649400000|2022-09-20 04:50:00|415.24|412.44|416.15|413.35|416.23|413.43|415.24|412.44|0
1663649700000|2022-09-20 04:55:00|416.06|413.26|415.73|412.93|416.4|413.6|415.73|412.93|0
1663650000000|2022-09-20 05:00:00|415.9|413.1|416.15|413.35|416.56|413.76|415.9|413.1|0
1663650300000|2022-09-20 05:05:00|416.06|413.26|415.23|412.43|416.23|413.43|415.23|412.43|0
1663650600000|2022-09-20 05:10:00|415.4|412.6|415.89|413.09|415.98|413.18|415.4|412.6|0
1663650900000|2022-09-20 05:15:00|415.98|413.18|416.05|413.25|416.55|413.75|415.72|412.92|0
1663651200000|2022-09-20 05:20:00|416.22|413.42|415.72|412.92|416.22|413.42|415.56|412.76|0
1663651500000|2022-09-20 05:25:00|415.81|413.01|413.74|410.94|415.81|413.01|413.74|410.94|0
1663651800000|2022-09-20 05:30:00|413.9|411.1|414.39|411.59|414.39|411.59|413.24|410.44|0
1663652100000|2022-09-20 05:35:00|414.23|411.43|413.9|411.1|414.56|411.76|413.9|411.1|0
1663652400000|2022-09-20 05:40:00|413.73|410.93|413.73|410.93|413.98|411.18|413.4|410.6|0
1663652700000|2022-09-20 05:45:00|413.56|410.76|414.22|411.42|414.22|411.42|413.56|410.76|0
1663653000000|2022-09-20 05:50:00|414.06|411.26|415.56|412.76|415.56|412.76|413.81|411.01|0
1663653300000|2022-09-20 05:55:00|415.65|412.85|415.4|412.6|415.89|413.09|415.23|412.43|0
1663653600000|2022-09-20 06:00:00|415.07|412.27|418.37|415.57|419.03|416.23|415.07|412.27|0
1663653900000|2022-09-20 06:05:00|418.46|415.66|417.21|414.41|418.54|415.74|417.04|414.24|0
1663654200000|2022-09-20 06:10:00|417.13|414.33|417.46|414.66|418.04|415.24|416.88|414.08|0
1663654500000|2022-09-20 06:15:00|417.54|414.74|417.7|414.9|418.2|415.4|417.21|414.41|0
1663654800000|2022-09-20 06:20:00|417.54|414.74|418.03|415.23|418.69|415.89|417.29|414.49|0
1663655100000|2022-09-20 06:25:00|418.2|415.4|417.53|414.73|418.2|415.4|417.45|414.65|0
1663655400000|2022-09-20 06:30:00|417.7|414.9|418.44|415.64|418.69|415.89|417.37|414.57|0
1663655700000|2022-09-20 06:35:00|418.36|415.56|417.45|414.65|419.19|416.39|416.87|414.07|0
1663656000000|2022-09-20 06:40:00|417.28|414.48|418.19|415.39|418.35|415.55|417.2|414.4|0
1663656300000|2022-09-20 06:45:00|418.35|415.55|418.02|415.22|418.85|416.05|418.02|415.22|0
1663656600000|2022-09-20 06:50:00|417.85|415.05|416.69|413.89|418.02|415.22|416.53|413.73|0
1663656900000|2022-09-20 06:55:00|416.86|414.06|417.35|414.55|417.69|414.89|415.87|413.07|0
1663657200000|2022-09-20 07:00:00|417.69|414.89|417.02|414.22|418.35|415.55|416.53|413.73|0
1663657500000|2022-09-20 07:05:00|416.92|414.32|412.96|410.36|416.92|414.32|411.98|409.38|0
1663657800000|2022-09-20 07:10:00|413.05|410.45|412.63|410.03|413.13|410.53|410.83|408.23|0
1663658100000|2022-09-20 07:15:00|412.55|409.95|413.04|410.44|413.94|411.34|411.28|408.68|0
1663658400000|2022-09-20 07:20:00|412.95|410.35|412.95|410.35|413.11|410.51|411.47|408.87|0
1663658700000|2022-09-20 07:25:00|412.62|410.02|415.41|412.81|415.9|413.3|412.54|409.94|0
1663659000000|2022-09-20 07:30:00|415.17|412.57|418.05|415.45|418.71|416.11|414.42|411.82|0
1663659300000|2022-09-20 07:35:00|418.38|415.78|419.95|417.35|420.03|417.43|417.55|414.95|0
1663659600000|2022-09-20 07:40:00|420.36|417.76|423.68|421.08|424.51|421.91|420.36|417.76|0
1663659900000|2022-09-20 07:45:00|423.85|421.25|422.63|420.03|425.46|422.86|421.96|419.36|0
1663660200000|2022-09-20 07:50:00|422.46|419.86|424.29|421.69|424.71|422.11|422.29|419.69|0
1663660500000|2022-09-20 07:55:00|424.38|421.78|424.96|422.36|426.46|423.86|423.79|421.19|0
1663660800000|2022-09-20 08:00:00|425.55|422.95|427.13|424.53|427.46|424.86|425.04|422.44|0
1663661100000|2022-09-20 08:05:00|427.46|424.86|428.64|426.04|429.64|427.04|426.96|424.36|0
1663661400000|2022-09-20 08:10:00|428.72|426.12|429.47|426.87|430.65|428.05|428.72|426.12|0
1663661700000|2022-09-20 08:15:00|429.81|427.21|429.95|427.35|430.82|428.22|428.89|426.29|0
1663662000000|2022-09-20 08:20:00|430.04|427.44|430.12|427.52|430.96|428.36|430.04|427.44|0
1663662300000|2022-09-20 08:25:00|429.78|427.18|428.27|425.67|431.13|428.53|428.27|425.67|0
1663662600000|2022-09-20 08:30:00|428.44|425.84|425.93|423.33|428.61|426.01|425.93|423.33|0
1663662900000|2022-09-20 08:35:00|425.76|423.16|425.26|422.66|426.09|423.49|424.92|422.32|0
1663663200000|2022-09-20 08:40:00|425.09|422.49|424.92|422.32|425.26|422.66|424.42|421.82|0
1663663500000|2022-09-20 08:45:00|424.76|422.16|426.09|423.49|426.09|423.49|424.59|421.99|0
1663663800000|2022-09-20 08:50:00|426.25|423.65|428.09|425.49|428.09|425.49|425.59|422.99|0
1663664100000|2022-09-20 08:55:00|427.76|425.16|427.76|425.16|428.43|425.83|427.09|424.49|0
1663664400000|2022-09-20 09:00:00|428.09|425.49|427.51|424.91|428.43|425.83|427.17|424.57|0
1663664700000|2022-09-20 09:05:00|427.59|424.99|429.93|427.33|430.27|427.67|427.51|424.91|0
1663665000000|2022-09-20 09:10:00|430.1|427.5|430.77|428.17|431.28|428.68|429.93|427.33|0
1663665300000|2022-09-20 09:15:00|430.86|428.26|432.45|429.85|432.79|430.19|430.77|428.17|0
1663665600000|2022-09-20 09:20:00|432.62|430.02|434.31|431.71|434.31|431.71|432.11|429.51|0
1663665900000|2022-09-20 09:25:00|434.47|431.87|432.28|429.68|434.64|432.04|431.1|428.5|0
1663666200000|2022-09-20 09:30:00|432.11|429.51|431.94|429.34|432.78|430.18|430.09|427.49|0
1663666500000|2022-09-20 09:35:00|432.11|429.51|432.11|429.51|433.46|430.86|431.94|429.34|0
1663666800000|2022-09-20 09:40:00|432.44|429.84|434.64|432.04|434.64|432.04|432.19|429.59|0
1663667100000|2022-09-20 09:45:00|434.8|432.2|435.31|432.71|436.33|433.73|434.8|432.2|0
1663667400000|2022-09-20 09:50:00|435.14|432.54|436.15|433.55|437.17|434.57|434.97|432.37|0
1663667700000|2022-09-20 09:55:00|436.24|433.64|434.46|431.86|436.66|434.06|434.29|431.69|0
1663668000000|2022-09-20 10:00:00|434.63|432.03|435.98|433.38|437.68|435.08|434.63|432.03|0
1663668300000|2022-09-20 10:05:00|435.81|433.21|436.66|434.06|437.51|434.91|435.81|433.21|0
1663668600000|2022-09-20 10:10:00|436.49|433.89|436.65|434.05|437.84|435.24|436.15|433.55|0
1663668900000|2022-09-20 10:15:00|436.82|434.22|437.33|434.73|438.69|436.09|436.82|434.22|0
1663669200000|2022-09-20 10:20:00|437.84|435.24|436.21|433.61|438.52|435.92|436.07|433.47|0
1663669500000|2022-09-20 10:25:00|436.04|433.44|434.85|432.25|436.38|433.78|434.69|432.09|0
1663669800000|2022-09-20 10:30:00|435.02|432.42|433.93|431.33|435.19|432.59|433.93|431.33|0
1663670100000|2022-09-20 10:35:00|433.84|431.24|434.34|431.74|434.68|432.08|433.67|431.07|0
1663670400000|2022-09-20 10:40:00|434.51|431.91|436.03|433.43|436.2|433.6|434.17|431.57|0
1663670700000|2022-09-20 10:45:00|435.86|433.26|434.85|432.25|437.22|434.62|434.68|432.08|0
1663671000000|2022-09-20 10:50:00|434.76|432.16|434|431.4|434.84|432.24|434|431.4|0
1663671300000|2022-09-20 10:55:00|434.17|431.57|434|431.4|434.67|432.07|434|431.4|0
1663671600000|2022-09-20 11:00:00|434.17|431.57|432.14|429.54|434.5|431.9|431.97|429.37|0
1663671900000|2022-09-20 11:05:00|432.31|429.71|432.81|430.21|433.32|430.72|431.64|429.04|0
1663672200000|2022-09-20 11:10:00|432.73|430.13|435.17|432.57|436.02|433.42|432.73|430.13|0
1663672500000|2022-09-20 11:15:00|435.34|432.74|431.29|428.69|435.34|432.74|431.21|428.61|0
1663672800000|2022-09-20 11:20:00|431.13|428.53|433.48|430.88|433.65|431.05|431.13|428.53|0
1663673100000|2022-09-20 11:25:00|433.31|430.71|433.14|430.54|433.65|431.05|431.79|429.19|0
1663673400000|2022-09-20 11:30:00|433.48|430.88|433.9|431.3|434.49|431.89|432.97|430.37|0
1663673700000|2022-09-20 11:35:00|433.81|431.21|433.64|431.04|434.32|431.72|433.48|430.88|0
1663674000000|2022-09-20 11:40:00|433.81|431.21|435.33|432.73|436.18|433.58|433.81|431.21|0
1663674300000|2022-09-20 11:45:00|435.5|432.9|435.5|432.9|436.51|433.91|435.33|432.73|0
1663674600000|2022-09-20 11:50:00|434.74|432.14|435.5|432.9|435.67|433.07|433.64|431.04|0
1663674900000|2022-09-20 11:55:00|435.66|433.06|436.51|433.91|436.51|433.91|435.16|432.56|0
1663675200000|2022-09-20 12:00:00|436|433.4|437.69|435.09|437.86|435.26|435.32|432.72|0
1663675500000|2022-09-20 12:05:00|437.86|435.26|440.92|438.32|441.09|438.49|437.52|434.92|0
1663675800000|2022-09-20 12:10:00|440.75|438.15|439.73|437.13|440.75|438.15|438.54|435.94|0
1663676100000|2022-09-20 12:15:00|439.9|437.3|439.39|436.79|440.41|437.81|438.37|435.77|0
1663676400000|2022-09-20 12:20:00|439.22|436.62|441.77|439.17|442.11|439.51|439.05|436.45|0
1663676700000|2022-09-20 12:25:00|441.52|438.92|444.67|442.07|445.01|442.41|441.26|438.66|0
1663677000000|2022-09-20 12:30:00|444.5|441.9|443.47|440.87|444.5|441.9|442.11|439.51|0
1663677300000|2022-09-20 12:35:00|443.3|440.7|442.56|439.96|443.81|441.21|441.93|439.33|0
1663677600000|2022-09-20 12:40:00|442.22|439.62|441.19|438.59|442.39|439.79|440.51|437.91|0
1663677900000|2022-09-20 12:45:00|441.02|438.42|441.02|438.42|441.53|438.93|440.16|437.56|0
1663678200000|2022-09-20 12:50:00|440.85|438.25|438.97|436.37|441.36|438.76|438.46|435.86|0
1663678500000|2022-09-20 12:55:00|439.14|436.54|441.01|438.41|441.01|438.41|438.63|436.03|0
1663678800000|2022-09-20 13:00:00|440.84|438.24|439.82|437.22|441.01|438.41|438.96|436.36|0
1663679100000|2022-09-20 13:05:00|439.99|437.39|441.18|438.58|442.21|439.61|439.65|437.05|0
1663679400000|2022-09-20 13:10:00|441.35|438.75|441.86|439.26|442.89|440.29|441.01|438.41|0
1663679700000|2022-09-20 13:15:00|442.03|439.43|444.26|441.66|444.43|441.83|441.86|439.26|0
1663680000000|2022-09-20 13:20:00|444.43|441.83|444.77|442.17|445.97|443.37|444.26|441.66|0
1663680300000|2022-09-20 13:25:00|444.6|442|446.48|443.88|446.48|443.88|443.91|441.31|0
1663680600000|2022-09-20 13:30:00|446.66|444.06|446.64|444.04|450.28|447.68|445.28|442.68|0
1663680900000|2022-09-20 13:35:00|447.84|445.24|453.36|450.76|454.06|451.46|447.33|444.73|0
1663681200000|2022-09-20 13:40:00|453.02|450.42|455.27|452.67|457.7|455.1|452.84|450.24|0
1663681500000|2022-09-20 13:45:00|455.44|452.84|454.4|451.8|455.96|453.36|451.29|448.69|0
1663681800000|2022-09-20 13:50:00|454.92|452.32|455.96|453.36|458.92|456.32|454.4|451.8|0
1663682100000|2022-09-20 13:55:00|455.79|453.19|455.78|453.18|456.48|453.88|452.76|450.16|0
1663682400000|2022-09-20 14:00:00|456.65|454.05|455.86|453.26|459.62|457.02|453.7|451.1|0
1663682700000|2022-09-20 14:05:00|456.03|453.43|452.73|450.13|456.2|453.6|451.34|448.74|0
1663683000000|2022-09-20 14:10:00|452.38|449.78|457.6|455|460.39|457.79|451.17|448.57|0
1663683300000|2022-09-20 14:15:00|457.42|454.82|457.94|455.34|460.22|457.62|455.85|453.25|0
1663683600000|2022-09-20 14:20:00|458.29|455.69|457.94|455.34|458.64|456.04|454.46|451.86|0
1663683900000|2022-09-20 14:25:00|458.12|455.52|454.28|451.68|458.64|456.04|452.89|450.29|0
1663684200000|2022-09-20 14:30:00|454.8|452.2|457.06|454.46|457.94|455.34|454.63|452.03|0
1663684500000|2022-09-20 14:35:00|457.24|454.64|458.98|456.38|462.66|460.06|455.84|453.24|0
1663684800000|2022-09-20 14:40:00|459.33|456.73|454.62|452.02|459.33|456.73|452.89|450.29|0
1663685100000|2022-09-20 14:45:00|454.97|452.37|452.71|450.11|456.54|453.94|452.71|450.11|0
1663685400000|2022-09-20 14:50:00|453.06|450.46|449.67|447.07|453.4|450.8|447.33|444.73|0
1663685700000|2022-09-20 14:55:00|449.5|446.9|448.8|446.2|450.54|447.94|448.28|445.68|0
1663686000000|2022-09-20 15:00:00|448.46|445.86|450.53|447.93|452.1|449.5|447.25|444.65|0
1663686300000|2022-09-20 15:05:00|450.19|447.59|445.17|442.57|451.4|448.8|444.83|442.23|0
1663686600000|2022-09-20 15:10:00|445|442.4|446.42|443.82|447.63|445.03|443.84|441.24|0
1663686900000|2022-09-20 15:15:00|446.08|443.48|448.14|445.54|449.7|447.1|445.39|442.79|0
1663687200000|2022-09-20 15:20:00|448.31|445.71|448.83|446.23|449.35|446.75|446.93|444.33|0
1663687500000|2022-09-20 15:25:00|449|446.4|448.48|445.88|449.7|447.1|446.24|443.64|0
1663687800000|2022-09-20 15:30:00|448.14|445.54|448.65|446.05|450.04|447.44|446.07|443.47|0
1663688100000|2022-09-20 15:35:00|448.48|445.88|449.52|446.92|450.73|448.13|447.62|445.02|0
1663688400000|2022-09-20 15:40:00|449.34|446.74|449.17|446.57|450.55|447.95|447.79|445.19|0
1663688700000|2022-09-20 15:45:00|449|446.4|446.58|443.98|449.17|446.57|445.89|443.29|0
1663689000000|2022-09-20 15:50:00|446.41|443.81|441.77|439.17|448.13|445.53|441.43|438.83|0
1663689300000|2022-09-20 15:55:00|441.26|438.66|440.74|438.14|441.43|438.83|439.72|437.12|0
1663689600000|2022-09-20 16:00:00|440.57|437.97|438.86|436.26|441.42|438.82|438.52|435.92|0
1663689900000|2022-09-20 16:05:00|438.69|436.09|440.22|437.62|440.74|438.14|437.67|435.07|0
1663690200000|2022-09-20 16:10:00|440.05|437.45|440.31|437.71|442.1|439.5|439.03|436.43|0
1663690500000|2022-09-20 16:15:00|440.56|437.96|442.1|439.5|443.13|440.53|439.54|436.94|0
1663690800000|2022-09-20 16:20:00|441.76|439.16|442.96|440.36|443.47|440.87|441.24|438.64|0
1663691100000|2022-09-20 16:25:00|443.13|440.53|448.11|445.51|448.29|445.69|443.13|440.53|0
1663691400000|2022-09-20 16:30:00|448.46|445.86|451.57|448.97|452.61|450.01|447.77|445.17|0
1663691700000|2022-09-20 16:35:00|451.23|448.63|451.92|449.32|452.96|450.36|450.36|447.76|0
1663692000000|2022-09-20 16:40:00|451.57|448.97|452.26|449.66|452.96|450.36|451.22|448.62|0
1663692300000|2022-09-20 16:45:00|452.61|450.01|452.26|449.66|453.48|450.88|451.22|448.62|0
1663692600000|2022-09-20 16:50:00|452.43|449.83|450.35|447.75|453.13|450.53|450.35|447.75|0
1663692900000|2022-09-20 16:55:00|450.01|447.41|450.87|448.27|451.74|449.14|449.66|447.06|0
1663693200000|2022-09-20 17:00:00|451.39|448.79|452.95|450.35|452.95|450.35|450.18|447.58|0
1663693500000|2022-09-20 17:05:00|453.12|450.52|454.51|451.91|456.08|453.48|453.12|450.52|0
1663693800000|2022-09-20 17:10:00|454.69|452.09|456.25|453.65|457.12|454.52|454.51|451.91|0
1663694100000|2022-09-20 17:15:00|456.77|454.17|459.01|456.41|460.06|457.46|456.77|454.17|0
1663694400000|2022-09-20 17:20:00|458.84|456.24|457.09|454.49|460.06|457.46|456.75|454.15|0
1663694700000|2022-09-20 17:25:00|457.44|454.84|462.51|459.91|462.86|460.26|456.92|454.32|0
1663695000000|2022-09-20 17:30:00|463.21|460.61|466.55|463.95|466.73|464.13|463.21|460.61|0
1663695300000|2022-09-20 17:35:00|466.38|463.78|464.97|462.37|466.73|464.13|464.62|462.02|0
1663695600000|2022-09-20 17:40:00|465.14|462.54|463.03|460.43|466.02|463.42|462.16|459.56|0
1663695900000|2022-09-20 17:45:00|462.86|460.26|467.08|464.48|467.25|464.65|462.15|459.55|0
1663696200000|2022-09-20 17:50:00|467.25|464.65|468.49|465.89|470.26|467.66|466.55|463.95|0
1663696500000|2022-09-20 17:55:00|468.66|466.06|471.5|468.9|472.83|470.23|468.66|466.06|0
1663696800000|2022-09-20 18:00:00|471.67|469.07|469.04|466.44|471.67|469.07|467.63|465.03|0
1663697100000|2022-09-20 18:05:00|468.69|466.09|466.57|463.97|469.21|466.61|466.57|463.97|0
1663697400000|2022-09-20 18:10:00|466.39|463.79|467.1|464.5|469.21|466.61|466.39|463.79|0
1663697700000|2022-09-20 18:15:00|466.74|464.14|464.28|461.68|469.74|467.14|464.28|461.68|0
1663698000000|2022-09-20 18:20:00|464.46|461.86|461.3|458.7|465.34|462.74|460.26|457.66|0
1663698300000|2022-09-20 18:25:00|461.48|458.88|462.7|460.1|463.93|461.33|460.78|458.18|0
1663698600000|2022-09-20 18:30:00|463.58|460.98|466.35|463.75|466.71|464.11|461.95|459.35|0
1663698900000|2022-09-20 18:35:00|466.53|463.93|466.35|463.75|467.41|464.81|464.41|461.81|0
1663699200000|2022-09-20 18:40:00|466.17|463.57|465.64|463.04|470.06|467.46|465.11|462.51|0
1663699500000|2022-09-20 18:45:00|465.82|463.22|457.57|454.97|466.17|463.57|455.48|452.88|0
1663699800000|2022-09-20 18:50:00|457.75|455.15|460.02|457.42|460.72|458.12|456.7|454.1|0
1663700100000|2022-09-20 18:55:00|459.67|457.07|457.22|454.62|461.07|458.47|455.48|452.88|0
1663700400000|2022-09-20 19:00:00|457.74|455.14|456.52|453.92|457.92|455.32|452.52|449.92|0
1663700700000|2022-09-20 19:05:00|456.17|453.57|459.49|456.89|460.54|457.94|456|453.4|0
1663701000000|2022-09-20 19:10:00|459.31|456.71|455.99|453.39|460.01|457.41|455.47|452.87|0
1663701300000|2022-09-20 19:15:00|456.34|453.74|454.08|451.48|457.39|454.79|454.08|451.48|0
1663701600000|2022-09-20 19:20:00|454.42|451.82|451.65|449.05|454.77|452.17|450.61|448.01|0
1663701900000|2022-09-20 19:25:00|451.47|448.87|451.3|448.7|451.99|449.39|449.05|446.45|0
1663702200000|2022-09-20 19:30:00|451.47|448.87|449.22|446.62|455.99|453.39|449.22|446.62|0
1663702500000|2022-09-20 19:35:00|449.05|446.45|444.62|442.02|449.91|447.31|444.1|441.5|0
1663702800000|2022-09-20 19:40:00|444.45|441.85|444.62|442.02|447.37|444.77|443.76|441.16|0
1663703100000|2022-09-20 19:45:00|444.1|441.5|446.16|443.56|447.37|444.77|442.39|439.79|0
1663703400000|2022-09-20 19:50:00|446.68|444.08|448.4|445.8|452.03|449.43|444.96|442.36|0
1663703700000|2022-09-20 19:55:00|449.09|446.49|450.82|448.22|454.11|451.51|449.09|446.49|0
1663704000000|2022-09-20 20:00:00|450.64|448.04|449.09|446.49|450.64|448.04|446.67|444.07|0
1663704300000|2022-09-20 20:05:00|449.26|446.66|446.33|443.73|449.43|446.83|446.15|443.55|0
1663704600000|2022-09-20 20:10:00|446.67|444.07|447.45|444.85|447.45|444.85|445.46|442.86|0
1663704900000|2022-09-20 20:15:00|446.25|443.45|448.32|445.52|448.32|445.52|446.08|443.28|0
1663705200000|2022-09-20 20:20:00|448.14|445.34|448.75|445.95|448.83|446.03|447.8|445|0
1663705500000|2022-09-20 20:25:00|448.83|446.03|449.18|446.38|449.35|446.55|448.14|445.34|0
1663705800000|2022-09-20 20:30:00|449.35|446.55|449.52|446.72|449.52|446.72|448.48|445.68|0
1663706100000|2022-09-20 20:35:00|449.35|446.55|449.17|446.37|450.38|447.58|448.83|446.03|0
1663706400000|2022-09-20 20:40:00|449|446.2|449.17|446.37|449.69|446.89|449|446.2|0
1663706700000|2022-09-20 20:45:00|449|446.2|448.31|445.51|449|446.2|448.31|445.51|0
1663707000000|2022-09-20 20:50:00|448.39|445.59|447.96|445.16|448.65|445.85|447.96|445.16|0
1663707300000|2022-09-20 20:55:00|448.13|445.33|447.24|444.44|448.47|445.67|447.09|444.29|0
1663707600000|2022-09-20 21:00:00|447.29|444.49|447.49|444.69|447.67|444.87|447.22|444.42|0
1663707900000|2022-09-20 21:05:00|447.52|444.72|447.79|444.99|447.79|444.99|447.39|444.59|0
1663708200000|2022-09-20 21:10:00|447.82|445.02|447.79|444.99|447.82|445.02|447.77|444.97|0
1663708500000|2022-09-20 21:15:00|447.87|445.07|447.97|445.17|448|445.2|447.77|444.97|0
1663708800000|2022-09-20 21:20:00|448|445.2|447.99|445.19|448.17|445.37|447.97|445.17|0
1663709100000|2022-09-20 21:25:00|447.89|445.09|448.19|445.39|448.22|445.42|447.89|445.09|0
1663709400000|2022-09-20 21:30:00|448.12|445.32|448.09|445.29|448.34|445.54|448.04|445.24|0
1663709700000|2022-09-20 21:35:00|448.01|445.21|448.06|445.26|448.11|445.31|447.81|445.01|0
1663710000000|2022-09-20 21:40:00|448.04|445.24|448.14|445.34|448.19|445.39|448.04|445.24|0
1663710300000|2022-09-20 21:45:00|448.11|445.31|448.08|445.28|448.19|445.39|447.99|445.19|0
1663710600000|2022-09-20 21:50:00|448.23|445.43|448.13|445.33|448.23|445.43|448.08|445.28|0
1663710900000|2022-09-20 21:55:00|448.16|445.36|448.03|445.23|448.21|445.41|447.91|445.11|0
1663711200000|2022-09-20 22:00:00|447.85|445.05|450|447.2|450.96|448.16|447.85|445.05|0
1663711500000|2022-09-20 22:05:00|449.83|447.03|450.78|447.98|451.13|448.33|449.57|446.77|0
1663711800000|2022-09-20 22:10:00|450.69|447.89|451.65|448.85|451.73|448.93|450|447.2|0
1663712100000|2022-09-20 22:15:00|451.73|448.93|451.82|449.02|451.9|449.1|451.21|448.41|0
1663712400000|2022-09-20 22:20:00|451.73|448.93|451.55|448.75|452.07|449.27|451.38|448.58|0
1663712700000|2022-09-20 22:25:00|451.38|448.58|451.38|448.58|451.55|448.75|450.17|447.37|0
1663713000000|2022-09-20 22:30:00|451.2|448.4|450.86|448.06|451.2|448.4|450.34|447.54|0
1663713300000|2022-09-20 22:35:00|451.03|448.23|450.85|448.05|451.2|448.4|450.51|447.71|0
1663713600000|2022-09-20 22:40:00|450.68|447.88|449.99|447.19|450.68|447.88|449.81|447.01|0
1663713900000|2022-09-20 22:45:00|450.16|447.36|450.68|447.88|451.02|448.22|450.16|447.36|0
1663714200000|2022-09-20 22:50:00|450.5|447.7|450.5|447.7|450.5|447.7|449.64|446.84|0
1663714500000|2022-09-20 22:55:00|450.42|447.62|449.29|446.49|450.42|447.62|449.29|446.49|0
1663714800000|2022-09-20 23:00:00|449.21|446.41|449.63|446.83|449.81|447.01|448.69|445.89|0
1663715100000|2022-09-20 23:05:00|449.72|446.92|452.23|449.43|452.4|449.6|449.55|446.75|0
1663715400000|2022-09-20 23:10:00|452.57|449.77|453.44|450.64|453.61|450.81|451.88|449.08|0
1663715700000|2022-09-20 23:15:00|453.61|450.81|452.74|449.94|453.61|450.81|452.57|449.77|0
1663716000000|2022-09-20 23:20:00|452.83|450.03|452.22|449.42|452.83|450.03|452.05|449.25|0
1663716300000|2022-09-20 23:25:00|452.05|449.25|452.05|449.25|452.05|449.25|451.35|448.55|0
1663716600000|2022-09-20 23:30:00|451.87|449.07|450.66|447.86|452.39|449.59|450.66|447.86|0
1663716900000|2022-09-20 23:35:00|450.58|447.78|450.66|447.86|451|448.2|450.31|447.51|0
1663717200000|2022-09-20 23:40:00|450.48|447.68|450.23|447.43|450.48|447.68|449.79|446.99|0
1663717500000|2022-09-20 23:45:00|449.96|447.16|449.79|446.99|450.22|447.42|449.44|446.64|0
1663717800000|2022-09-20 23:50:00|449.62|446.82|449.44|446.64|450.48|447.68|449.09|446.29|0
1663718100000|2022-09-20 23:55:00|449.27|446.47|449.96|447.16|450.82|448.02|449.27|446.47|0
1663718400000|2022-09-21 00:00:00|450.13|447.33|449.26|446.46|451.51|448.71|448.57|445.77|0
1663718700000|2022-09-21 00:05:00|449.09|446.29|448.92|446.12|449.61|446.81|448.74|445.94|0
1663719000000|2022-09-21 00:10:00|448.74|445.94|447.88|445.08|448.74|445.94|447.02|444.22|0
1663719300000|2022-09-21 00:15:00|447.97|445.17|448.91|446.11|450.21|447.41|447.97|445.17|0
1663719600000|2022-09-21 00:20:00|448.74|445.94|448.22|445.42|448.74|445.94|447.36|444.56|0
1663719900000|2022-09-21 00:25:00|448.14|445.34|447.62|444.82|448.74|445.94|447.18|444.38|0
1663720200000|2022-09-21 00:30:00|447.45|444.65|447.79|444.99|448.22|445.42|447.01|444.21|0
1663720500000|2022-09-21 00:35:00|447.7|444.9|447.18|444.38|448.56|445.76|446.41|443.61|0
1663720800000|2022-09-21 00:40:00|447.1|444.3|446.66|443.86|447.35|444.55|446.32|443.52|0
1663721100000|2022-09-21 00:45:00|446.83|444.03|447.18|444.38|447.52|444.72|446.66|443.86|0
1663721400000|2022-09-21 00:50:00|447.52|444.72|447.44|444.64|448.38|445.58|447.44|444.64|0
1663721700000|2022-09-21 00:55:00|447.17|444.37|448.03|445.23|448.55|445.75|446.48|443.68|0
1663722000000|2022-09-21 01:00:00|448.21|445.41|448.89|446.09|449.07|446.27|448.21|445.41|0
1663722300000|2022-09-21 01:05:00|448.72|445.92|448.2|445.4|449.16|446.36|447.69|444.89|0
1663722600000|2022-09-21 01:10:00|448.12|445.32|448.12|445.32|448.89|446.09|447.95|445.15|0
1663722900000|2022-09-21 01:15:00|448.03|445.23|447.85|445.05|448.55|445.75|447.34|444.54|0
1663723200000|2022-09-21 01:20:00|447.68|444.88|449.58|446.78|450.44|447.64|447.68|444.88|0
1663723500000|2022-09-21 01:25:00|449.67|446.87|452.09|449.29|452.87|450.07|449.58|446.78|0
1663723800000|2022-09-21 01:30:00|452|449.2|452.95|450.15|453.04|450.24|451.65|448.85|0
1663724100000|2022-09-21 01:35:00|453.04|450.24|452.17|449.37|453.21|450.41|452|449.2|0
1663724400000|2022-09-21 01:40:00|452.34|449.54|451.47|448.67|452.69|449.89|451.3|448.5|0
1663724700000|2022-09-21 01:45:00|451.3|448.5|450.78|447.98|451.91|449.11|450.78|447.98|0
1663725000000|2022-09-21 01:50:00|450.95|448.15|451.82|449.02|451.82|449.02|450.78|447.98|0
1663725300000|2022-09-21 01:55:00|451.99|449.19|451.99|449.19|452.77|449.97|451.73|448.93|0
1663725600000|2022-09-21 02:00:00|452.16|449.36|451.98|449.18|452.51|449.71|451.29|448.49|0
1663725900000|2022-09-21 02:05:00|451.9|449.1|448.52|445.72|451.9|449.1|448.01|445.21|0
1663726200000|2022-09-21 02:10:00|448.35|445.55|448.52|445.72|448.87|446.07|447.83|445.03|0
1663726500000|2022-09-21 02:15:00|448.69|445.89|448.69|445.89|449.21|446.41|448.35|445.55|0
1663726800000|2022-09-21 02:20:00|448.78|445.98|448.86|446.06|449.04|446.24|448.35|445.55|0
1663727100000|2022-09-21 02:25:00|448.69|445.89|448.52|445.72|448.86|446.06|447.65|444.85|0
1663727400000|2022-09-21 02:30:00|448.61|445.81|448.51|445.71|449.55|446.75|448.51|445.71|0
1663727700000|2022-09-21 02:35:00|448.34|445.54|447.99|445.19|448.51|445.71|447.99|445.19|0
1663728000000|2022-09-21 02:40:00|448.17|445.37|447.3|444.5|448.34|445.54|447.3|444.5|0
1663728300000|2022-09-21 02:45:00|447.13|444.33|447.82|445.02|447.99|445.19|446.96|444.16|0
1663728600000|2022-09-21 02:50:00|447.65|444.85|447.73|444.93|447.99|445.19|447.13|444.33|0
1663728900000|2022-09-21 02:55:00|447.82|445.02|447.81|445.01|448.16|445.36|447.64|444.84|0
1663729200000|2022-09-21 03:00:00|447.99|445.19|448.5|445.7|448.85|446.05|447.81|445.01|0
1663729500000|2022-09-21 03:05:00|448.42|445.62|449.36|446.56|449.36|446.56|448.42|445.62|0
1663729800000|2022-09-21 03:10:00|449.19|446.39|449.02|446.22|449.36|446.56|448.33|445.53|0
1663730100000|2022-09-21 03:15:00|448.93|446.13|449.53|446.73|449.71|446.91|448.84|446.04|0
1663730400000|2022-09-21 03:20:00|449.7|446.9|449.01|446.21|449.88|447.08|449.01|446.21|0
1663730700000|2022-09-21 03:25:00|449.18|446.38|449.18|446.38|449.7|446.9|448.93|446.13|0
1663731000000|2022-09-21 03:30:00|449.01|446.21|449.18|446.38|449.27|446.47|448.32|445.52|0
1663731300000|2022-09-21 03:35:00|449.53|446.73|448.83|446.03|449.53|446.73|447.97|445.17|0
1663731600000|2022-09-21 03:40:00|449.01|446.21|449|446.2|449.35|446.55|448.92|446.12|0
1663731900000|2022-09-21 03:45:00|448.83|446.03|447.71|444.91|448.83|446.03|447.54|444.74|0
1663732200000|2022-09-21 03:50:00|447.79|444.99|447.45|444.65|447.79|444.99|447.27|444.47|0
1663732500000|2022-09-21 03:55:00|447.27|444.47|447.27|444.47|448.14|445.34|447.1|444.3|0
1663732800000|2022-09-21 04:00:00|447.1|444.3|447.88|445.08|447.96|445.16|447.1|444.3|0
1663733100000|2022-09-21 04:05:00|447.79|444.99|448.48|445.68|448.82|446.02|447.79|444.99|0
1663733400000|2022-09-21 04:10:00|448.65|445.85|448.65|445.85|449.17|446.37|448.3|445.5|0
1663733700000|2022-09-21 04:15:00|448.56|445.76|448.64|445.84|449.08|446.28|448.47|445.67|0
1663734000000|2022-09-21 04:20:00|448.47|445.67|449.33|446.53|449.51|446.71|448.47|445.67|0
1663734300000|2022-09-21 04:25:00|449.51|446.71|449.68|446.88|450.02|447.22|449.33|446.53|0
1663734600000|2022-09-21 04:30:00|449.85|447.05|449.85|447.05|450.2|447.4|449.85|447.05|0
1663734900000|2022-09-21 04:35:00|449.77|446.97|448.98|446.18|450.02|447.22|448.98|446.18|0
1663735200000|2022-09-21 04:40:00|449.15|446.35|448.63|445.83|449.15|446.35|448.29|445.49|0
1663735500000|2022-09-21 04:45:00|448.46|445.66|448.72|445.92|448.98|446.18|448.29|445.49|0
1663735800000|2022-09-21 04:50:00|448.81|446.01|449.67|446.87|449.93|447.13|448.63|445.83|0
1663736100000|2022-09-21 04:55:00|449.49|446.69|448.8|446|449.49|446.69|448.8|446|0
1663736400000|2022-09-21 05:00:00|448.63|445.83|447.42|444.62|448.8|446|447.42|444.62|0
1663736700000|2022-09-21 05:05:00|447.25|444.45|448.11|445.31|448.8|446|446.56|443.76|0
1663737000000|2022-09-21 05:10:00|448.28|445.48|448.11|445.31|448.28|445.48|447.59|444.79|0
1663737300000|2022-09-21 05:15:00|448.28|445.48|448.28|445.48|448.79|445.99|448.1|445.3|0
1663737600000|2022-09-21 05:20:00|448.1|445.3|448.27|445.47|448.45|445.65|447.59|444.79|0
1663737900000|2022-09-21 05:25:00|448.1|445.3|446.47|443.67|448.19|445.39|446.38|443.58|0
1663738200000|2022-09-21 05:30:00|446.38|443.58|445|442.2|446.55|443.75|445|442.2|0
1663738500000|2022-09-21 05:35:00|444.92|442.12|446.46|443.66|446.54|443.74|444.83|442.03|0
1663738800000|2022-09-21 05:40:00|446.37|443.57|447.4|444.6|447.4|444.6|446.37|443.57|0
1663739100000|2022-09-21 05:45:00|447.23|444.43|447.06|444.26|447.84|445.04|446.88|444.08|0
1663739400000|2022-09-21 05:50:00|446.88|444.08|445.77|442.97|447.23|444.43|445.16|442.36|0
1663739700000|2022-09-21 05:55:00|445.68|442.88|452.07|449.27|454.32|451.52|445.25|442.45|0
1663740000000|2022-09-21 06:00:00|452.41|449.61|449.47|446.67|456.94|454.14|449.47|446.67|0
1663740300000|2022-09-21 06:05:00|449.12|446.32|449.46|446.66|450.59|447.79|447.05|444.25|0
1663740600000|2022-09-21 06:10:00|449.04|446.24|452.41|449.61|453.8|451|447.05|444.25|0
1663740900000|2022-09-21 06:15:00|451.89|449.09|450.59|447.79|453.1|450.3|449.21|446.41|0
1663741200000|2022-09-21 06:20:00|450.33|447.53|451.02|448.22|451.88|449.08|449.46|446.66|0
1663741500000|2022-09-21 06:25:00|451.19|448.39|455.7|452.9|455.71|452.91|451.19|448.39|0
1663741800000|2022-09-21 06:30:00|455.36|452.56|458.32|455.52|458.85|456.05|455.01|452.21|0
1663742100000|2022-09-21 06:35:00|458.15|455.35|459.37|456.57|459.37|456.57|456.57|453.77|0
1663742400000|2022-09-21 06:40:00|459.19|456.39|456.57|453.77|460.42|457.62|456.05|453.25|0
1663742700000|2022-09-21 06:45:00|456.22|453.42|454.8|452|457.41|454.61|454.11|451.31|0
1663743000000|2022-09-21 06:50:00|454.72|451.92|457.41|454.61|457.93|455.13|454.72|451.92|0
1663743300000|2022-09-21 06:55:00|457.24|454.44|458.63|455.83|460.03|457.23|456.54|453.74|0
1663743600000|2022-09-21 07:00:00|458.2|455.4|460.9|458.1|461.78|458.98|456.45|453.65|0
1663743900000|2022-09-21 07:05:00|460.54|457.94|463.08|460.48|464.66|462.06|460.1|457.5|0
1663744200000|2022-09-21 07:10:00|462.9|460.3|460.8|458.2|464.66|462.06|460.62|458.02|0
1663744500000|2022-09-21 07:15:00|460.97|458.37|457.3|454.7|461.5|458.9|455.56|452.96|0
1663744800000|2022-09-21 07:20:00|456.95|454.35|456.35|453.75|458.52|455.92|455.91|453.31|0
1663745100000|2022-09-21 07:25:00|456.08|453.48|452|449.4|456.08|453.48|450.88|448.28|0
1663745400000|2022-09-21 07:30:00|451.91|449.31|452.95|450.35|455.03|452.43|451.91|449.31|0
1663745700000|2022-09-21 07:35:00|452.78|450.18|452.6|450|453.64|451.04|451.91|449.31|0
1663746000000|2022-09-21 07:40:00|452.78|450.18|453.29|450.69|454.68|452.08|452.6|450|0
1663746300000|2022-09-21 07:45:00|453.47|450.87|450.35|447.75|453.47|450.87|449.4|446.8|0
1663746600000|2022-09-21 07:50:00|449.66|447.06|450.52|447.92|450.87|448.27|448.45|445.85|0
1663746900000|2022-09-21 07:55:00|450.35|447.75|452.94|450.34|452.94|450.34|450.35|447.75|0
1663747200000|2022-09-21 08:00:00|452.77|450.17|453.63|451.03|454.07|451.47|452.25|449.65|0
1663747500000|2022-09-21 08:05:00|453.81|451.21|452.24|449.64|454.85|452.25|452.24|449.64|0
1663747800000|2022-09-21 08:10:00|452.33|449.73|452.76|450.16|452.76|450.16|450.69|448.09|0
1663748100000|2022-09-21 08:15:00|452.68|450.08|449.74|447.14|452.68|450.08|449.74|447.14|0
1663748400000|2022-09-21 08:20:00|449.65|447.05|448.44|445.84|449.82|447.22|448.44|445.84|0
1663748700000|2022-09-21 08:25:00|448.27|445.67|450.68|448.08|450.68|448.08|448.09|445.49|0
1663749000000|2022-09-21 08:30:00|450.51|447.91|449.99|447.39|451.2|448.6|449.47|446.87|0
1663749300000|2022-09-21 08:35:00|449.81|447.21|449.04|446.44|449.99|447.39|448.95|446.35|0
1663749600000|2022-09-21 08:40:00|449.12|446.52|449.29|446.69|449.47|446.87|448.52|445.92|0
1663749900000|2022-09-21 08:45:00|449.12|446.52|449.29|446.69|449.64|447.04|448.6|446|0
1663750200000|2022-09-21 08:50:00|449.21|446.61|449.29|446.69|449.98|447.38|448.69|446.09|0
1663750500000|2022-09-21 08:55:00|449.21|446.61|450.15|447.55|450.15|447.55|449.03|446.43|0
1663750800000|2022-09-21 09:00:00|449.98|447.38|450.76|448.16|451.36|448.76|449.63|447.03|0
1663751100000|2022-09-21 09:05:00|450.67|448.07|451.45|448.85|451.53|448.93|450.32|447.72|0
1663751400000|2022-09-21 09:10:00|451.36|448.76|451.35|448.75|451.79|449.19|450.83|448.23|0
1663751700000|2022-09-21 09:15:00|451.18|448.58|452.39|449.79|452.74|450.14|450.83|448.23|0
1663752000000|2022-09-21 09:20:00|452.22|449.62|452.21|449.61|452.91|450.31|451.35|448.75|0
1663752300000|2022-09-21 09:25:00|452.3|449.7|449.79|447.19|452.39|449.79|449.79|447.19|0
1663752600000|2022-09-21 09:30:00|449.96|447.36|447.55|444.95|450.14|447.54|447.55|444.95|0
1663752900000|2022-09-21 09:35:00|447.38|444.78|447.2|444.6|448.06|445.46|446.86|444.26|0
1663753200000|2022-09-21 09:40:00|447.03|444.43|447.2|444.6|447.2|444.6|445.83|443.23|0
1663753500000|2022-09-21 09:45:00|447.12|444.52|444.37|441.77|447.12|444.52|444.28|441.68|0
1663753800000|2022-09-21 09:50:00|444.28|441.68|445.13|442.53|445.65|443.05|443.59|440.99|0
1663754100000|2022-09-21 09:55:00|445.31|442.71|444.62|442.02|445.65|443.05|444.37|441.77|0
1663754400000|2022-09-21 10:00:00|444.79|442.19|445.65|443.05|445.65|443.05|443.93|441.33|0
1663754700000|2022-09-21 10:05:00|445.56|442.96|447.02|444.42|447.36|444.76|445.3|442.7|0
1663755000000|2022-09-21 10:10:00|447.1|444.5|446.84|444.24|447.53|444.93|446.84|444.24|0
1663755300000|2022-09-21 10:15:00|446.76|444.16|446.59|443.99|447.01|444.41|445.64|443.04|0
1663755600000|2022-09-21 10:20:00|446.5|443.9|448.64|446.04|448.73|446.13|446.5|443.9|0
1663755900000|2022-09-21 10:25:00|448.55|445.95|446.04|443.44|448.9|446.3|445.62|443.02|0
1663756200000|2022-09-21 10:30:00|445.87|443.27|449.83|447.23|450|447.4|445.87|443.27|0
1663756500000|2022-09-21 10:35:00|449.48|446.88|448.27|445.67|451.56|448.96|447.59|444.99|0
1663756800000|2022-09-21 10:40:00|448.1|445.5|447.07|444.47|448.27|445.67|446.72|444.12|0
1663757100000|2022-09-21 10:45:00|446.89|444.29|445.69|443.09|447.07|444.47|445|442.4|0
1663757400000|2022-09-21 10:50:00|445.52|442.92|444.83|442.23|445.86|443.26|443.97|441.37|0
1663757700000|2022-09-21 10:55:00|445|442.4|446.46|443.86|446.54|443.94|444.66|442.06|0
1663758000000|2022-09-21 11:00:00|446.54|443.94|446.46|443.86|446.54|443.94|445.17|442.57|0
1663758300000|2022-09-21 11:05:00|446.37|443.77|447.4|444.8|447.75|445.15|446.37|443.77|0
1663758600000|2022-09-21 11:10:00|447.23|444.63|448.26|445.66|448.26|445.66|446.97|444.37|0
1663758900000|2022-09-21 11:15:00|448.18|445.58|447.4|444.8|448.18|445.58|445.85|443.25|0
1663759200000|2022-09-21 11:20:00|447.22|444.62|447.39|444.79|448.6|446|447.22|444.62|0
1663759500000|2022-09-21 11:25:00|447.57|444.97|447.74|445.14|448.43|445.83|447.31|444.71|0
1663759800000|2022-09-21 11:30:00|447.65|445.05|447.39|444.79|448.43|445.83|446.36|443.76|0
1663760100000|2022-09-21 11:35:00|447.31|444.71|446.18|443.58|447.91|445.31|445.33|442.73|0
1663760400000|2022-09-21 11:40:00|446.1|443.5|445.32|442.72|446.18|443.58|444.81|442.21|0
1663760700000|2022-09-21 11:45:00|445.15|442.55|442.58|439.98|445.15|442.55|442.07|439.47|0
1663761000000|2022-09-21 11:50:00|442.75|440.15|441.55|438.95|443.44|440.84|440.87|438.27|0
1663761300000|2022-09-21 11:55:00|441.64|439.04|442.75|440.15|443.09|440.49|441.38|438.78|0
1663761600000|2022-09-21 12:00:00|442.84|440.24|443.26|440.66|443.43|440.83|442.41|439.81|0
1663761900000|2022-09-21 12:05:00|443.09|440.49|441.23|438.63|443.26|440.66|441.23|438.63|0
1663762200000|2022-09-21 12:10:00|441.4|438.8|442.43|439.83|443.29|440.69|441.23|438.63|0
1663762500000|2022-09-21 12:15:00|442.52|439.92|443.46|440.86|443.63|441.03|442.09|439.49|0
1663762800000|2022-09-21 12:20:00|443.28|440.68|442.25|439.65|443.63|441.03|441.91|439.31|0
1663763100000|2022-09-21 12:25:00|442.08|439.48|439.69|437.09|442.6|440|439.52|436.92|0
1663763400000|2022-09-21 12:30:00|439.52|436.92|436.2|433.6|439.86|437.26|435.43|432.83|0
1663763700000|2022-09-21 12:35:00|436.11|433.51|436.79|434.19|437.3|434.7|435.94|433.34|0
1663764000000|2022-09-21 12:40:00|436.7|434.1|437.81|435.21|438.32|435.72|436.45|433.85|0
1663764300000|2022-09-21 12:45:00|437.98|435.38|438.04|435.44|438.55|435.95|436.44|433.84|0
1663764600000|2022-09-21 12:50:00|438.21|435.61|439.06|436.46|439.57|436.97|438.21|435.61|0
1663764900000|2022-09-21 12:55:00|439.23|436.63|438.71|436.11|440.93|438.33|438.71|436.11|0
1663765200000|2022-09-21 13:00:00|438.54|435.94|438.37|435.77|438.54|435.94|437.1|434.5|0
1663765500000|2022-09-21 13:05:00|438.2|435.6|437.52|434.92|439.73|437.13|437.35|434.75|0
1663765800000|2022-09-21 13:10:00|437.35|434.75|437.69|435.09|438.88|436.28|437.18|434.58|0
1663766100000|2022-09-21 13:15:00|437.52|434.92|438.03|435.43|438.03|435.43|436.33|433.73|0
1663766400000|2022-09-21 13:20:00|437.86|435.26|438.19|435.59|438.7|436.1|437.86|435.26|0
1663766700000|2022-09-21 13:25:00|438.36|435.76|438.02|435.42|440.4|437.8|437.68|435.08|0
1663767000000|2022-09-21 13:30:00|438.36|435.76|442.37|439.77|443.13|440.53|434.63|432.03|0
1663767300000|2022-09-21 13:35:00|442.28|439.68|438.74|436.14|442.45|439.85|437.72|435.12|0
1663767600000|2022-09-21 13:40:00|438.57|435.97|441.13|438.53|441.13|438.53|436.7|434.1|0
1663767900000|2022-09-21 13:45:00|440.96|438.36|433.47|430.87|440.96|438.36|432.46|429.86|0
1663768200000|2022-09-21 13:50:00|433.98|431.38|434.83|432.23|435.84|433.24|432.29|429.69|0
1663768500000|2022-09-21 13:55:00|434.66|432.06|436.52|433.92|438.23|435.63|433.98|431.38|0
1663768800000|2022-09-21 14:00:00|436.44|433.84|434.99|432.39|437.2|434.6|434.31|431.71|0
1663769100000|2022-09-21 14:05:00|434.82|432.22|433.29|430.69|438.9|436.3|433.12|430.52|0
1663769400000|2022-09-21 14:10:00|433.46|430.86|433.8|431.2|436.01|433.41|432.62|430.02|0
1663769700000|2022-09-21 14:15:00|434.14|431.54|435.2|432.6|436|433.4|433.97|431.37|0
1663770000000|2022-09-21 14:20:00|434.86|432.26|432.01|429.41|436.65|434.05|432.01|429.41|0
1663770300000|2022-09-21 14:25:00|432.52|429.92|428.95|426.35|434.05|431.45|428.61|426.01|0
1663770600000|2022-09-21 14:30:00|428.61|426.01|433.36|430.76|434.21|431.61|428.44|425.84|0
1663770900000|2022-09-21 14:35:00|433.19|430.59|435.24|432.64|435.58|432.98|433.19|430.59|0
1663771200000|2022-09-21 14:40:00|435.58|432.98|437.29|434.69|437.29|434.69|434.38|431.78|0
1663771500000|2022-09-21 14:45:00|437.46|434.86|437.8|435.2|439.68|437.08|435.57|432.97|0
1663771800000|2022-09-21 14:50:00|437.97|435.37|436.25|433.65|438.14|435.54|435.4|432.8|0
1663772100000|2022-09-21 14:55:00|436.43|433.83|437.11|434.51|438.31|435.71|436.25|433.65|0
1663772400000|2022-09-21 15:00:00|436.77|434.17|439.33|436.73|439.85|437.25|435.57|432.97|0
1663772700000|2022-09-21 15:05:00|439.51|436.91|439.33|436.73|440.88|438.28|437.79|435.19|0
1663773000000|2022-09-21 15:10:00|439.5|436.9|436.93|434.33|439.5|436.9|436.93|434.33|0
1663773300000|2022-09-21 15:15:00|436.76|434.16|438.64|436.04|439.16|436.56|436.76|434.16|0
1663773600000|2022-09-21 15:20:00|438.99|436.39|437.95|435.35|440.19|437.59|437.78|435.18|0
1663773900000|2022-09-21 15:25:00|438.3|435.7|438.79|436.19|440.33|437.73|437.95|435.35|0
1663774200000|2022-09-21 15:30:00|438.45|435.85|438.1|435.5|438.79|436.19|437.08|434.48|0
1663774500000|2022-09-21 15:35:00|437.93|435.33|436.91|434.31|438.45|435.85|436.56|433.96|0
1663774800000|2022-09-21 15:40:00|436.74|434.14|436.05|433.45|437.59|434.99|435.2|432.6|0
1663775100000|2022-09-21 15:45:00|435.88|433.28|438.1|435.5|438.1|435.5|435.2|432.6|0
1663775400000|2022-09-21 15:50:00|438.27|435.67|437.93|435.33|439.12|436.52|437.07|434.47|0
1663775700000|2022-09-21 15:55:00|438.27|435.67|437.24|434.64|438.95|436.35|437.07|434.47|0
1663776000000|2022-09-21 16:00:00|437.41|434.81|438.09|435.49|438.95|436.35|437.24|434.64|0
1663776300000|2022-09-21 16:05:00|438.26|435.66|435.53|432.93|438.26|435.66|435.36|432.76|0
1663776600000|2022-09-21 16:10:00|435.7|433.1|435.36|432.76|436.21|433.61|434.33|431.73|0
1663776900000|2022-09-21 16:15:00|435.53|432.93|434.84|432.24|436.21|433.61|434.33|431.73|0
1663777200000|2022-09-21 16:20:00|435.18|432.58|435.86|433.26|436.55|433.95|434.67|432.07|0
1663777500000|2022-09-21 16:25:00|436.03|433.43|434.16|431.56|436.55|433.95|434.16|431.56|0
1663777800000|2022-09-21 16:30:00|434.33|431.73|432.63|430.03|435.18|432.58|432.63|430.03|0
1663778100000|2022-09-21 16:35:00|432.8|430.2|434.49|431.89|434.67|432.07|431.78|429.18|0
1663778400000|2022-09-21 16:40:00|434.66|432.06|435.17|432.57|435.17|432.57|433.98|431.38|0
1663778700000|2022-09-21 16:45:00|435|432.4|434.66|432.06|436.2|433.6|434.15|431.55|0
1663779000000|2022-09-21 16:50:00|434.32|431.72|437.05|434.45|437.14|434.54|434.15|431.55|0
1663779300000|2022-09-21 16:55:00|436.88|434.28|438.41|435.81|438.41|435.81|436.88|434.28|0
1663779600000|2022-09-21 17:00:00|438.24|435.64|437.38|434.78|438.75|436.15|437.21|434.61|0
1663779900000|2022-09-21 17:05:00|437.56|434.96|437.87|435.27|439.24|436.64|437.19|434.59|0
1663780200000|2022-09-21 17:10:00|437.7|435.1|438.21|435.61|438.72|436.12|437.01|434.41|0
1663780500000|2022-09-21 17:15:00|438.38|435.78|439.75|437.15|440.77|438.17|438.38|435.78|0
1663780800000|2022-09-21 17:20:00|440.09|437.49|440.26|437.66|440.94|438.34|439.74|437.14|0
1663781100000|2022-09-21 17:25:00|440.09|437.49|438.2|435.6|440.77|438.17|438.2|435.6|0
1663781400000|2022-09-21 17:30:00|438.03|435.43|436.49|433.89|438.2|435.6|436.32|433.72|0
1663781700000|2022-09-21 17:35:00|436.66|434.06|435.47|432.87|437.18|434.58|435.47|432.87|0
1663782000000|2022-09-21 17:40:00|435.3|432.7|434.11|431.51|435.98|433.38|433.77|431.17|0
1663782300000|2022-09-21 17:45:00|433.94|431.34|434.44|431.84|435.81|433.21|432.75|430.15|0
1663782600000|2022-09-21 17:50:00|434.27|431.67|434.78|432.18|434.78|432.18|433.08|430.48|0
1663782900000|2022-09-21 17:55:00|435.12|432.52|432.34|428.18|435.12|432.52|431.07|426.91|0
1663783200000|2022-09-21 18:00:00|434.03|429.87|475.78|471.1|475.78|471.1|434.03|429.87|0
1663783500000|2022-09-21 18:05:00|476.31|471.63|462.46|457.78|479.9|475.22|456.5|451.82|0
1663783800000|2022-09-21 18:10:00|461.58|456.9|476.66|471.98|477.64|472.96|459.65|454.97|0
1663784100000|2022-09-21 18:15:00|477.55|472.87|473.09|468.41|477.91|473.23|470.77|466.09|0
1663784400000|2022-09-21 18:20:00|473.98|469.3|466.87|462.19|473.98|469.3|465.99|461.31|0
1663784700000|2022-09-21 18:25:00|466.52|461.84|468.25|463.57|470.06|465.38|461.23|456.55|0
1663785000000|2022-09-21 18:30:00|469.14|464.46|447.3|442.62|475.56|470.88|445.66|440.98|0
1663785300000|2022-09-21 18:35:00|448.6|443.92|450.68|446|455.91|451.23|443.42|438.74|0
1663785600000|2022-09-21 18:40:00|451.03|446.35|424.57|419.89|454.86|450.18|422.38|417.7|0
1663785900000|2022-09-21 18:45:00|422.89|418.21|434.56|429.88|439.52|434.84|415.87|411.19|0
1663786200000|2022-09-21 18:50:00|434.05|429.37|426.92|422.24|443.4|438.72|425.24|420.56|0
1663786500000|2022-09-21 18:55:00|425.24|420.56|428.78|424.1|433.88|429.2|424.39|419.71|0
1663786800000|2022-09-21 19:00:00|427.43|422.75|433.27|429.63|436.26|431.58|423.89|419.21|0
1663787100000|2022-09-21 19:05:00|432.84|429.2|442.17|438.53|442.43|438.79|428.09|424.45|0
1663787400000|2022-09-21 19:10:00|443.19|439.55|441.65|438.01|463.8|460.16|441.14|437.5|0
1663787700000|2022-09-21 19:15:00|442.33|438.69|447.15|443.51|448.87|445.23|436.87|433.23|0
1663788000000|2022-09-21 19:20:00|447.66|444.02|453.38|449.74|456.52|452.88|447.66|444.02|0
1663788300000|2022-09-21 19:25:00|453.9|450.26|470.24|466.6|470.78|467.14|453.9|450.26|0
1663788600000|2022-09-21 19:30:00|471.84|468.2|468.82|465.18|479.7|476.06|467.94|464.3|0
1663788900000|2022-09-21 19:35:00|468.29|464.65|484.92|481.28|486.01|482.37|468.29|464.65|0
1663789200000|2022-09-21 19:40:00|486.01|482.37|488.76|485.12|488.76|485.12|480.08|476.44|0
1663789500000|2022-09-21 19:45:00|489.12|485.48|492.4|488.76|494.04|490.4|488.4|484.76|0
1663789800000|2022-09-21 19:50:00|490.21|486.57|490.03|486.39|492.22|488.58|485.31|481.67|0
1663790100000|2022-09-21 19:55:00|489.3|485.66|500.64|497|500.64|497|489.3|485.66|0
1663790400000|2022-09-21 20:00:00|500.28|496.64|503.04|499.4|504.15|500.51|499.54|495.9|0
1663790700000|2022-09-21 20:05:00|503.41|499.77|499.94|497.34|503.41|499.92|496.58|493.98|0
1663791000000|2022-09-21 20:10:00|500.3|497.7|501.4|498.8|502.88|500.28|499.38|496.78|0
1663791300000|2022-09-21 20:15:00|501.05|498.25|504.45|501.65|504.45|501.65|501.05|498.25|0
1663791600000|2022-09-21 20:20:00|504.73|501.93|506.84|504.04|506.84|504.04|502.97|500.17|0
1663791900000|2022-09-21 20:25:00|507.03|504.23|510.18|507.38|510.18|507.38|507.03|504.23|0
1663792200000|2022-09-21 20:30:00|509.72|506.92|509.06|506.26|509.8|507|506.29|503.49|0
1663792500000|2022-09-21 20:35:00|508.97|506.17|509.43|506.63|509.8|507|508.13|505.33|0
1663792800000|2022-09-21 20:40:00|509.34|506.54|509.43|506.63|510.36|507.56|508.87|506.07|0
1663793100000|2022-09-21 20:45:00|509.24|506.44|506.28|503.48|509.24|506.44|505.73|502.93|0
1663793400000|2022-09-21 20:50:00|506.1|503.3|507.39|504.59|508.04|505.24|506.1|503.3|0
1663793700000|2022-09-21 20:55:00|507.2|504.4|506.93|504.13|508.5|505.7|506.74|503.94|0
1663794000000|2022-09-21 21:00:00|506.71|503.91|506.62|503.82|506.82|504.02|506.54|503.74|0
1663794300000|2022-09-21 21:05:00|506.6|503.8|506.81|504.01|507|504.2|506.43|503.63|0
1663794600000|2022-09-21 21:10:00|506.76|503.96|506.65|503.85|506.81|504.01|506.24|503.44|0
1663794900000|2022-09-21 21:15:00|506.68|503.88|506.76|503.96|506.81|504.01|506.4|503.6|0
1663795200000|2022-09-21 21:20:00|506.81|504.01|507.04|504.24|507.07|504.27|506.81|504.01|0
1663795500000|2022-09-21 21:25:00|507.02|504.22|507.24|504.44|507.35|504.55|507.02|504.22|0
1663795800000|2022-09-21 21:30:00|507.35|504.55|507.26|504.46|507.35|504.55|507.18|504.38|0
1663796100000|2022-09-21 21:35:00|507.23|504.43|507.28|504.48|507.56|504.76|507.1|504.3|0
1663796400000|2022-09-21 21:40:00|507.31|504.51|507.58|504.78|507.67|504.87|507.07|504.27|0
1663796700000|2022-09-21 21:45:00|507.61|504.81|507.78|504.98|508.1|505.3|507.61|504.81|0
1663797000000|2022-09-21 21:50:00|507.72|504.92|507.69|504.89|507.74|504.94|507.63|504.83|0
1663797300000|2022-09-21 21:55:00|507.66|504.86|507.19|504.39|507.66|504.86|506.58|503.78|0
1663797600000|2022-09-21 22:00:00|508.57|505.77|505.15|502.35|508.57|505.77|504.04|501.24|0
1663797900000|2022-09-21 22:05:00|505.33|502.53|507.36|504.56|507.73|504.93|505.33|502.53|0
1663798200000|2022-09-21 22:10:00|507.18|504.38|508.28|505.48|509.21|506.41|506.62|503.82|0
1663798500000|2022-09-21 22:15:00|508.47|505.67|508.28|505.48|509.4|506.6|507.83|505.03|0
1663798800000|2022-09-21 22:20:00|508.47|505.67|507.08|504.28|508.56|505.76|506.8|504|0
1663799100000|2022-09-21 22:25:00|507.17|504.37|506.8|504|508.09|505.29|506.43|503.63|0
1663799400000|2022-09-21 22:30:00|506.71|503.91|508.28|505.48|508.46|505.66|506.61|503.81|0
1663799700000|2022-09-21 22:35:00|508.46|505.66|508.09|505.29|509.2|506.4|508.09|505.29|0
1663800000000|2022-09-21 22:40:00|508.28|505.48|514.4|511.6|514.4|511.6|508.28|505.48|0
1663800300000|2022-09-21 22:45:00|514.59|511.79|515.71|512.91|516.45|513.65|514.22|511.42|0
1663800600000|2022-09-21 22:50:00|515.89|513.09|516.08|513.28|517.2|514.4|514.96|512.16|0
1663800900000|2022-09-21 22:55:00|516.18|513.38|516.08|513.28|516.18|513.38|514.59|511.79|0
1663801200000|2022-09-21 23:00:00|516.36|513.56|515.33|512.53|516.92|514.12|515.14|512.34|0
1663801500000|2022-09-21 23:05:00|515.14|512.34|515.33|512.53|515.7|512.9|514.39|511.59|0
1663801800000|2022-09-21 23:10:00|515.14|512.34|518.69|515.89|519.06|516.26|515.14|512.34|0
1663802100000|2022-09-21 23:15:00|518.5|515.7|517.38|514.58|518.88|516.08|517.38|514.58|0
1663802400000|2022-09-21 23:20:00|517.29|514.49|516.17|513.37|517.38|514.58|515.51|512.71|0
1663802700000|2022-09-21 23:25:00|516.25|513.45|517|514.2|517.37|514.57|515.51|512.71|0
1663803000000|2022-09-21 23:30:00|517.37|514.57|519.24|516.44|519.24|516.44|517|514.2|0
1663803300000|2022-09-21 23:35:00|518.97|516.17|517.93|515.13|519.06|516.26|517.18|514.38|0
1663803600000|2022-09-21 23:40:00|517.74|514.94|517.56|514.76|518.68|515.88|517.37|514.57|0
1663803900000|2022-09-21 23:45:00|517.74|514.94|517.74|514.94|518.11|515.31|516.99|514.19|0
1663804200000|2022-09-21 23:50:00|517.93|515.13|516.62|513.82|517.93|515.13|516.43|513.63|0
1663804500000|2022-09-21 23:55:00|516.8|514|518.11|515.31|518.3|515.5|515.5|512.7|0
1663804800000|2022-09-22 00:00:00|518.86|516.06|516.43|513.63|519.98|517.18|515.68|512.88|0
1663805100000|2022-09-22 00:05:00|516.8|514|516.61|513.81|516.9|514.1|515.31|512.51|0
1663805400000|2022-09-22 00:10:00|516.43|513.63|516.8|514|516.98|514.18|515.68|512.88|0
1663805700000|2022-09-22 00:15:00|517.36|514.56|517.83|515.03|519.79|516.99|516.24|513.44|0
1663806000000|2022-09-22 00:20:00|517.73|514.93|517.35|514.55|518.48|515.68|516.98|514.18|0
1663806300000|2022-09-22 00:25:00|517.73|514.93|517.54|514.74|518.1|515.3|516.98|514.18|0
1663806600000|2022-09-22 00:30:00|517.17|514.37|517.35|514.55|517.91|515.11|516.79|513.99|0
1663806900000|2022-09-22 00:35:00|517.54|514.74|516.6|513.8|517.72|514.92|516.42|513.62|0
1663807200000|2022-09-22 00:40:00|516.79|513.99|521.66|518.86|522.22|519.42|516.42|513.62|0
1663807500000|2022-09-22 00:45:00|522.03|519.23|519.4|516.6|522.22|519.42|519.4|516.6|0
1663807800000|2022-09-22 00:50:00|519.59|516.79|521.65|518.85|521.84|519.04|519.59|516.79|0
1663808100000|2022-09-22 00:55:00|521.46|518.66|523.91|521.11|525.41|522.61|521.46|518.66|0
1663808400000|2022-09-22 01:00:00|523.72|520.92|524.47|521.67|525.04|522.24|522.4|519.6|0
1663808700000|2022-09-22 01:05:00|524.09|521.29|525.88|523.08|525.98|523.18|523.06|520.26|0
1663809000000|2022-09-22 01:10:00|525.97|523.17|527.86|525.06|529.09|526.29|525.13|522.33|0
1663809300000|2022-09-22 01:15:00|527.96|525.16|525.22|522.42|528.05|525.25|525.03|522.23|0
1663809600000|2022-09-22 01:20:00|525.59|522.79|526.07|523.27|528.24|525.44|525.59|522.79|0
1663809900000|2022-09-22 01:25:00|526.16|523.36|526.72|523.92|527.1|524.3|525.4|522.6|0
1663810200000|2022-09-22 01:30:00|526.91|524.11|525.97|523.17|526.91|524.11|524.84|522.04|0
1663810500000|2022-09-22 01:35:00|526.15|523.35|526.25|523.45|527.29|524.49|525.59|522.79|0
1663810800000|2022-09-22 01:40:00|526.15|523.35|524.93|522.13|526.53|523.73|524.83|522.03|0
1663811100000|2022-09-22 01:45:00|524.83|522.03|523.61|520.81|525.77|522.97|523.51|520.71|0
1663811400000|2022-09-22 01:50:00|523.51|520.71|523.51|520.71|523.7|520.9|522.2|519.4|0
1663811700000|2022-09-22 01:55:00|523.32|520.52|520.69|517.89|523.7|520.9|520.69|517.89|0
1663812000000|2022-09-22 02:00:00|521.07|518.27|519.75|516.95|521.44|518.64|518.82|516.02|0
1663812300000|2022-09-22 02:05:00|519.85|517.05|522|519.2|522.19|519.39|519|516.2|0
1663812600000|2022-09-22 02:10:00|521.91|519.11|521.44|518.64|522.75|519.95|521.25|518.45|0
1663812900000|2022-09-22 02:15:00|521.62|518.82|521.25|518.45|521.81|519.01|520.31|517.51|0
1663813200000|2022-09-22 02:20:00|521.44|518.64|520.78|517.98|521.44|518.64|519.18|516.38|0
1663813500000|2022-09-22 02:25:00|520.68|517.88|521.24|518.44|522|519.2|520.49|517.69|0
1663813800000|2022-09-22 02:30:00|521.06|518.26|521.43|518.63|521.99|519.19|519.93|517.13|0
1663814100000|2022-09-22 02:35:00|521.24|518.44|518.99|516.19|521.24|518.44|518.24|515.44|0
1663814400000|2022-09-22 02:40:00|518.8|516|517.78|514.98|519.37|516.57|517.12|514.32|0
1663814700000|2022-09-22 02:45:00|517.49|514.69|516.84|514.04|518.15|515.35|516.74|513.94|0
1663815000000|2022-09-22 02:50:00|516.09|513.29|516.84|514.04|516.93|514.13|514.32|511.52|0
1663815300000|2022-09-22 02:55:00|516.93|514.13|515.99|513.19|516.93|514.13|513.76|510.96|0
1663815600000|2022-09-22 03:00:00|516.37|513.57|517.11|514.31|517.3|514.5|515.99|513.19|0
1663815900000|2022-09-22 03:05:00|516.83|514.03|517.67|514.87|518.33|515.53|516.46|513.66|0
1663816200000|2022-09-22 03:10:00|517.86|515.06|518.04|515.24|518.98|516.18|517.39|514.59|0
1663816500000|2022-09-22 03:15:00|517.86|515.06|517.76|514.96|518.79|515.99|517.48|514.68|0
1663816800000|2022-09-22 03:20:00|517.67|514.87|516.73|513.93|518.23|515.43|516.54|513.74|0
1663817100000|2022-09-22 03:25:00|516.83|514.03|517.66|514.86|517.66|514.86|516.73|513.93|0
1663817400000|2022-09-22 03:30:00|517.39|514.59|516.91|514.11|517.48|514.68|515.79|512.99|0
1663817700000|2022-09-22 03:35:00|517.1|514.3|515.98|513.18|517.1|514.3|515.61|512.81|0
1663818000000|2022-09-22 03:40:00|516.17|513.37|515.23|512.43|516.17|513.37|514.86|512.06|0
1663818300000|2022-09-22 03:45:00|515.42|512.62|515.79|512.99|516.35|513.55|515.23|512.43|0
1663818600000|2022-09-22 03:50:00|515.88|513.08|516.16|513.36|516.16|513.36|515.6|512.8|0
1663818900000|2022-09-22 03:55:00|516.35|513.55|517.09|514.29|517.84|515.04|516.35|513.55|0
1663819200000|2022-09-22 04:00:00|517|514.2|516.34|513.54|517.47|514.67|516.25|513.45|0
1663819500000|2022-09-22 04:05:00|516.53|513.73|515.78|512.98|516.53|513.73|515.22|512.42|0
1663819800000|2022-09-22 04:10:00|515.88|513.08|516.15|513.35|516.34|513.54|515.59|512.79|0
1663820100000|2022-09-22 04:15:00|516.34|513.54|515.59|512.79|516.9|514.1|515.4|512.6|0
1663820400000|2022-09-22 04:20:00|515.5|512.7|514.47|511.67|515.5|512.7|513.64|510.84|0
1663820700000|2022-09-22 04:25:00|514.38|511.58|513.54|510.74|514.38|511.58|513.16|510.36|0
1663821000000|2022-09-22 04:30:00|513.63|510.83|513.63|510.83|513.91|511.11|512.98|510.18|0
1663821300000|2022-09-22 04:35:00|513.72|510.92|514.65|511.85|515.02|512.22|513.35|510.55|0
1663821600000|2022-09-22 04:40:00|514.84|512.04|515.02|512.22|515.12|512.32|514.65|511.85|0
1663821900000|2022-09-22 04:45:00|515.21|512.41|514.65|511.85|515.58|512.78|514|511.2|0
1663822200000|2022-09-22 04:50:00|514.56|511.76|514.46|511.66|515.3|512.5|513.9|511.1|0
1663822500000|2022-09-22 04:55:00|514.56|511.76|515.67|512.87|515.76|512.96|514.56|511.76|0
1663822800000|2022-09-22 05:00:00|515.58|512.78|513.71|510.91|516.14|513.34|513.71|510.91|0
1663823100000|2022-09-22 05:05:00|513.9|511.1|513.34|510.54|514.64|511.84|513.34|510.54|0
1663823400000|2022-09-22 05:10:00|513.15|510.35|515.94|513.14|515.95|513.15|513.15|510.35|0
1663823700000|2022-09-22 05:15:00|516.13|513.33|514.82|512.02|516.13|513.33|514.45|511.65|0
1663824000000|2022-09-22 05:20:00|515.01|512.21|513.89|511.09|515.38|512.58|513.7|510.9|0
1663824300000|2022-09-22 05:25:00|514.08|511.28|513.7|510.9|514.26|511.46|513.52|510.72|0
1663824600000|2022-09-22 05:30:00|514.07|511.27|510.72|507.92|514.63|511.83|510.45|507.65|0
1663824900000|2022-09-22 05:35:00|510.91|508.11|510.54|507.74|512.02|509.22|509.98|507.18|0
1663825200000|2022-09-22 05:40:00|510.35|507.55|511.09|508.29|511.46|508.66|509.89|507.09|0
1663825500000|2022-09-22 05:45:00|511.28|508.48|512.02|509.22|512.21|509.41|511.09|508.29|0
1663825800000|2022-09-22 05:50:00|511.83|509.03|512.39|509.59|513.05|510.25|511.65|508.85|0
1663826100000|2022-09-22 05:55:00|512.3|509.5|514.25|511.45|514.44|511.64|511.65|508.85|0
1663826400000|2022-09-22 06:00:00|514.44|511.64|512.2|509.4|514.44|511.64|511.83|509.03|0
1663826700000|2022-09-22 06:05:00|512.39|509.59|509.78|506.98|513.13|510.33|509.23|506.43|0
1663827000000|2022-09-22 06:10:00|509.97|507.17|512.57|509.77|512.57|509.77|509.04|506.24|0
1663827300000|2022-09-22 06:15:00|512.48|509.68|512.19|509.39|512.94|510.14|511.08|508.28|0
1663827600000|2022-09-22 06:20:00|512.48|509.68|511.45|508.65|512.57|509.77|509.78|506.98|0
1663827900000|2022-09-22 06:25:00|512.01|509.21|510.15|507.35|512.01|509.21|509.69|506.89|0
1663828200000|2022-09-22 06:30:00|510.33|507.53|514.49|511.69|514.49|511.69|509.51|506.71|0
1663828500000|2022-09-22 06:35:00|514.3|511.5|515.61|512.81|516.74|513.94|513.56|510.76|0
1663828800000|2022-09-22 06:40:00|515.8|513|517.96|515.16|518.23|515.43|515.8|513|0
1663829100000|2022-09-22 06:45:00|517.77|514.97|518.61|515.81|520.49|517.69|517.77|514.97|0
1663829400000|2022-09-22 06:50:00|518.42|515.62|517.02|514.22|519.17|516.37|516.92|514.12|0
1663829700000|2022-09-22 06:55:00|517.29|514.49|516.73|513.93|518.04|515.24|515.79|512.99|0
1663830000000|2022-09-22 07:00:00|517.67|514.87|518.41|515.61|520.02|517.22|517.29|514.49|0
1663830300000|2022-09-22 07:05:00|518.13|515.53|517.56|514.96|518.31|515.71|515.88|513.28|0
1663830600000|2022-09-22 07:10:00|517.29|514.69|516.16|513.56|518.88|516.28|515.87|513.27|0
1663830900000|2022-09-22 07:15:00|516.35|513.75|512.79|510.19|516.35|513.75|511.76|509.16|0
1663831200000|2022-09-22 07:20:00|512.88|510.28|512.32|509.72|514|511.4|511.39|508.79|0
1663831500000|2022-09-22 07:25:00|512.69|510.09|509.71|507.11|513.07|510.47|508.22|505.62|0
1663831800000|2022-09-22 07:30:00|510.08|507.48|508.78|506.18|511.01|508.41|507.48|504.88|0
1663832100000|2022-09-22 07:35:00|508.41|505.81|508.59|505.99|510.08|507.48|507.2|504.6|0
1663832400000|2022-09-22 07:40:00|508.41|505.81|506.18|503.58|509.15|506.55|506.09|503.49|0
1663832700000|2022-09-22 07:45:00|505.81|503.21|495.58|492.98|505.81|503.21|495.58|492.98|0
1663833000000|2022-09-22 07:50:00|495.49|492.89|494.02|491.42|496.86|494.26|492.74|490.14|0
1663833300000|2022-09-22 07:55:00|493.84|491.24|494.2|491.6|495.48|492.88|493.47|490.87|0
1663833600000|2022-09-22 08:00:00|494.57|491.97|490|487.4|495.3|492.7|489.82|487.22|0
1663833900000|2022-09-22 08:05:00|489.55|486.95|492|489.4|493.28|490.68|488.73|486.13|0
1663834200000|2022-09-22 08:10:00|492.1|489.5|493.1|490.5|493.1|490.5|490.46|487.86|0
1663834500000|2022-09-22 08:15:00|492.83|490.23|489.27|486.67|492.83|490.23|489.27|486.67|0
1663834800000|2022-09-22 08:20:00|489.45|486.85|488.17|485.57|490.09|487.49|487.09|484.49|0
1663835100000|2022-09-22 08:25:00|488.27|485.67|489.08|486.48|490.09|487.49|487.54|484.94|0
1663835400000|2022-09-22 08:30:00|488.9|486.3|486.99|484.39|489.26|486.66|486.35|483.75|0
1663835700000|2022-09-22 08:35:00|486.54|483.94|484.9|482.3|486.72|484.12|484.18|481.58|0
1663836000000|2022-09-22 08:40:00|485.08|482.48|481.29|478.69|485.26|482.66|481.29|478.69|0
1663836300000|2022-09-22 08:45:00|481.38|478.78|483.64|481.04|487.21|484.61|479.3|476.7|0
1663836600000|2022-09-22 08:50:00|483.1|480.5|485.1|482.5|486.01|483.41|482.01|479.41|0
1663836900000|2022-09-22 08:55:00|485.47|482.87|484.55|481.95|486.38|483.78|484.19|481.59|0
1663837200000|2022-09-22 09:00:00|484.73|482.13|487.65|485.05|488.94|486.34|484.37|481.77|0
1663837500000|2022-09-22 09:05:00|487.84|485.24|492.42|489.82|492.97|490.37|487.11|484.51|0
1663837800000|2022-09-22 09:10:00|492.88|490.28|489.66|487.06|492.97|490.37|489.3|486.7|0
1663838100000|2022-09-22 09:15:00|489.58|486.98|492.05|489.45|492.6|490|488.2|485.6|0
1663838400000|2022-09-22 09:20:00|492.23|489.63|493.15|490.55|493.52|490.92|490.21|487.61|0
1663838700000|2022-09-22 09:25:00|493.34|490.74|491.49|488.89|493.7|491.1|491.13|488.53|0
1663839000000|2022-09-22 09:30:00|491.13|488.53|492.6|490|492.6|490|489.02|486.42|0
1663839300000|2022-09-22 09:35:00|492.78|490.18|496.83|494.23|496.83|494.23|491.68|489.08|0
1663839600000|2022-09-22 09:40:00|496.65|494.05|497.76|495.16|498.87|496.27|496.28|493.68|0
1663839900000|2022-09-22 09:45:00|497.57|494.97|497.76|495.16|498.31|495.71|495.36|492.76|0
1663840200000|2022-09-22 09:50:00|497.94|495.34|496.09|493.49|498.68|496.08|495.91|493.31|0
1663840500000|2022-09-22 09:55:00|495.91|493.31|495.35|492.75|496.46|493.86|494.25|491.65|0
1663840800000|2022-09-22 10:00:00|495.53|492.93|499.05|496.45|499.42|496.82|494.71|492.11|0
1663841100000|2022-09-22 10:05:00|499.23|496.63|498.49|495.89|499.6|497|497.01|494.41|0
1663841400000|2022-09-22 10:10:00|498.12|495.52|500.05|497.45|500.44|497.84|497.02|494.42|0
1663841700000|2022-09-22 10:15:00|500.14|497.54|499.12|496.52|500.42|497.82|498.94|496.34|0
1663842000000|2022-09-22 10:20:00|499.31|496.71|497.09|494.49|499.59|496.99|496.54|493.94|0
1663842300000|2022-09-22 10:25:00|497.28|494.68|494.52|491.92|497.28|494.68|494.52|491.92|0
1663842600000|2022-09-22 10:30:00|494.33|491.73|491.58|488.98|494.52|491.92|491.22|488.62|0
1663842900000|2022-09-22 10:35:00|491.77|489.17|491.4|488.8|492.96|490.36|490.85|488.25|0
1663843200000|2022-09-22 10:40:00|491.58|488.98|493.78|491.18|495.06|492.46|491.49|488.89|0
1663843500000|2022-09-22 10:45:00|493.59|490.99|496.16|493.56|496.53|493.93|493.41|490.81|0
1663843800000|2022-09-22 10:50:00|495.98|493.38|492.67|490.07|496.16|493.56|491.58|488.98|0
1663844100000|2022-09-22 10:55:00|492.86|490.26|492.67|490.07|493.41|490.81|491.76|489.16|0
1663844400000|2022-09-22 11:00:00|493.13|490.53|495.06|492.46|498.74|496.14|491.3|488.7|0
1663844700000|2022-09-22 11:05:00|494.97|492.37|501.32|498.72|501.32|498.72|494.42|491.82|0
1663845000000|2022-09-22 11:10:00|501.6|499|504.1|501.5|504.1|501.5|500.58|497.98|0
1663845300000|2022-09-22 11:15:00|503.91|501.31|500.95|498.35|503.91|501.31|500.21|497.61|0
1663845600000|2022-09-22 11:20:00|500.76|498.16|502.98|500.38|504.84|502.24|500.02|497.42|0
1663845900000|2022-09-22 11:25:00|503.35|500.75|508.09|505.49|508.55|505.95|502.24|499.64|0
1663846200000|2022-09-22 11:30:00|508.18|505.58|506.23|503.63|508.18|505.58|505.2|502.6|0
1663846500000|2022-09-22 11:35:00|506.41|503.81|501.68|499.08|506.5|503.9|501.68|499.08|0
1663846800000|2022-09-22 11:40:00|501.78|499.18|500.94|498.34|504.27|501.67|500.75|498.15|0
1663847100000|2022-09-22 11:45:00|501.31|498.71|502.97|500.37|505.01|502.41|501.31|498.71|0
1663847400000|2022-09-22 11:50:00|503.16|500.56|498.35|495.75|503.16|500.56|498.35|495.75|0
1663847700000|2022-09-22 11:55:00|498.17|495.57|496.51|493.91|498.35|495.75|495.22|492.62|0
1663848000000|2022-09-22 12:00:00|496.14|493.54|496.14|493.54|499.08|496.48|495.95|493.35|0
1663848300000|2022-09-22 12:05:00|495.95|493.35|496.32|493.72|499.45|496.85|495.77|493.17|0
1663848600000|2022-09-22 12:10:00|495.95|493.35|491|488.4|496.13|493.53|491|488.4|0
1663848900000|2022-09-22 12:15:00|490.27|487.67|491.91|489.31|492.28|489.68|489.72|487.12|0
1663849200000|2022-09-22 12:20:00|491.73|489.13|494.71|492.11|495.07|492.47|491.54|488.94|0
1663849500000|2022-09-22 12:25:00|494.52|491.92|493.97|491.37|494.89|492.29|491.76|489.16|0
1663849800000|2022-09-22 12:30:00|494.8|492.2|496.27|493.67|499.32|496.72|494.8|492.2|0
1663850100000|2022-09-22 12:35:00|497.1|494.5|495.21|492.61|497.98|495.38|493.01|490.41|0
1663850400000|2022-09-22 12:40:00|495.03|492.43|492.64|490.04|495.77|493.17|491.18|488.58|0
1663850700000|2022-09-22 12:45:00|492.46|489.86|489.9|487.3|493.19|490.59|488.43|485.83|0
1663851000000|2022-09-22 12:50:00|490.08|487.48|488.8|486.2|491.18|488.58|486.25|483.65|0
1663851300000|2022-09-22 12:55:00|489.16|486.56|491.74|489.14|491.92|489.32|487.54|484.94|0
1663851600000|2022-09-22 13:00:00|491.92|489.32|496.33|493.73|496.51|493.91|491.74|489.14|0
1663851900000|2022-09-22 13:05:00|496.51|493.91|495.4|492.8|496.69|494.09|495.04|492.44|0
1663852200000|2022-09-22 13:10:00|495.77|493.17|498.7|496.1|499.44|496.84|495.4|492.8|0
1663852500000|2022-09-22 13:15:00|498.52|495.92|500.73|498.13|500.92|498.32|497.41|494.81|0
1663852800000|2022-09-22 13:20:00|500.55|497.95|504.44|501.84|505.74|503.14|499.99|497.39|0
1663853100000|2022-09-22 13:25:00|504.62|502.02|506.11|503.51|506.85|504.25|503.14|500.54|0
1663853400000|2022-09-22 13:30:00|505.55|502.95|505.66|503.06|505.85|503.25|497.4|494.8|0
1663853700000|2022-09-22 13:35:00|506.59|503.99|512.17|509.57|512.73|510.13|502.33|499.73|0
1663854000000|2022-09-22 13:40:00|512.36|509.76|516.29|513.69|518.16|515.56|510.12|507.52|0
1663854300000|2022-09-22 13:45:00|516.66|514.06|518.35|515.75|518.91|516.31|512.73|510.13|0
1663854600000|2022-09-22 13:50:00|518.16|515.56|518.69|516.09|520.04|517.44|515.16|512.56|0
1663854900000|2022-09-22 13:55:00|518.88|516.28|518.31|515.71|522.45|519.85|516.25|513.65|0
1663855200000|2022-09-22 14:00:00|519.44|516.84|521.32|518.72|523.59|520.99|517.94|515.34|0
1663855500000|2022-09-22 14:05:00|521.13|518.53|515.31|512.71|521.89|519.29|513.81|511.21|0
1663855800000|2022-09-22 14:10:00|515.87|513.27|508.31|505.71|519.06|516.46|508.03|505.43|0
1663856100000|2022-09-22 14:15:00|507.47|504.87|516.62|514.02|516.99|514.39|506.73|504.13|0
1663856400000|2022-09-22 14:20:00|516.8|514.2|517.36|514.76|520.18|517.58|514.74|512.14|0
1663856700000|2022-09-22 14:25:00|517.93|515.33|512.96|510.36|518.87|516.27|512.4|509.8|0
1663857000000|2022-09-22 14:30:00|513.33|510.73|516.15|513.55|518.59|515.99|509.03|506.43|0
1663857300000|2022-09-22 14:35:00|516.33|513.73|513.14|510.54|518.78|516.18|512.39|509.79|0
1663857600000|2022-09-22 14:40:00|513.7|511.1|517.84|515.24|518.59|515.99|512.21|509.61|0
1663857900000|2022-09-22 14:45:00|518.02|515.42|516.71|514.11|519.53|516.93|514.83|512.23|0
1663858200000|2022-09-22 14:50:00|517.08|514.48|521.98|519.38|522.36|519.76|517.08|514.48|0
1663858500000|2022-09-22 14:55:00|522.36|519.76|524.82|522.22|526.15|523.55|519.53|516.93|0
1663858800000|2022-09-22 15:00:00|525.39|522.79|526.34|523.74|527.29|524.69|524.06|521.46|0
1663859100000|2022-09-22 15:05:00|526.15|523.55|521.41|518.81|526.53|523.93|520.28|517.68|0
1663859400000|2022-09-22 15:10:00|521.6|519|526.71|524.11|526.71|524.11|521.41|518.81|0
1663859700000|2022-09-22 15:15:00|526.52|523.92|527.66|525.06|528.04|525.44|524.06|521.46|0
1663860000000|2022-09-22 15:20:00|527.85|525.25|528.04|525.44|529.95|527.35|525.95|523.35|0
1663860300000|2022-09-22 15:25:00|527.66|525.06|523.67|521.07|527.66|525.06|521.97|519.37|0
1663860600000|2022-09-22 15:30:00|523.58|520.98|522.35|519.75|524.81|522.21|518.76|516.16|0
1663860900000|2022-09-22 15:35:00|522.54|519.94|521.02|518.42|523.29|520.69|519.7|517.1|0
1663861200000|2022-09-22 15:40:00|521.21|518.61|523.29|520.69|525.19|522.59|520.83|518.23|0
1663861500000|2022-09-22 15:45:00|524.62|522.02|516.87|514.27|524.62|522.02|516.31|513.71|0
1663861800000|2022-09-22 15:50:00|517.25|514.65|518.66|516.06|519.51|516.91|515.37|512.77|0
1663862100000|2022-09-22 15:55:00|518.75|516.15|521.96|519.36|524.61|522.01|517.34|514.74|0
1663862400000|2022-09-22 16:00:00|522.72|520.12|519.88|517.28|522.91|520.31|517.43|514.83|0
1663862700000|2022-09-22 16:05:00|519.5|516.9|518.94|516.34|522.44|519.84|518.75|516.15|0
1663863000000|2022-09-22 16:10:00|519.31|516.71|522.52|519.92|524.52|521.92|518.56|515.96|0
1663863300000|2022-09-22 16:15:00|522.33|519.73|519.69|517.09|523.66|521.06|518.93|516.33|0
1663863600000|2022-09-22 16:20:00|519.5|516.9|511.42|508.82|521.95|519.35|510.86|508.26|0
1663863900000|2022-09-22 16:25:00|511.61|509.01|517.8|515.2|518.18|515.58|511.42|508.82|0
1663864200000|2022-09-22 16:30:00|518.18|515.58|520.82|518.22|521|518.4|517.8|515.2|0
1663864500000|2022-09-22 16:35:00|520.63|518.03|517.23|514.63|521.19|518.59|515.73|513.13|0
1663864800000|2022-09-22 16:40:00|516.86|514.26|516.67|514.07|518.17|515.57|514.41|511.81|0
1663865100000|2022-09-22 16:45:00|516.48|513.88|518.36|515.76|518.92|516.32|514.41|511.81|0
1663865400000|2022-09-22 16:50:00|518.55|515.95|515.35|512.75|518.92|516.32|512.35|509.75|0
1663865700000|2022-09-22 16:55:00|514.97|512.37|517.04|514.44|517.41|514.81|511.41|508.81|0
1663866000000|2022-09-22 17:00:00|517.22|514.62|518.92|516.32|519.77|517.17|515.34|512.74|0
1663866300000|2022-09-22 17:05:00|519.3|516.7|521.94|519.34|521.94|519.34|517.41|514.81|0
1663866600000|2022-09-22 17:10:00|521.75|519.15|523.26|520.66|523.64|521.04|520.24|517.64|0
1663866900000|2022-09-22 17:15:00|523.64|521.04|522.69|520.09|526.1|523.5|522.12|519.52|0
1663867200000|2022-09-22 17:20:00|522.5|519.9|523.26|520.66|524.21|521.61|520.8|518.2|0
1663867500000|2022-09-22 17:25:00|522.88|520.28|518.34|515.74|522.88|520.28|518.34|515.74|0
1663867800000|2022-09-22 17:30:00|518.91|516.31|516.08|513.48|518.91|516.31|515.71|513.11|0
1663868100000|2022-09-22 17:35:00|515.9|513.3|516.83|514.23|517.78|515.18|514.77|512.17|0
1663868400000|2022-09-22 17:40:00|517.21|514.61|519.09|516.49|519.09|516.49|515.52|512.92|0
1663868700000|2022-09-22 17:45:00|519.28|516.68|517.4|514.8|520.6|518|516.64|514.04|0
1663869000000|2022-09-22 17:50:00|517.21|514.61|512.61|510.01|517.58|514.98|511.86|509.26|0
1663869300000|2022-09-22 17:55:00|512.8|510.2|513.73|511.13|514.68|512.08|511.67|509.07|0
1663869600000|2022-09-22 18:00:00|513.36|510.76|518.07|515.47|518.07|515.47|512.61|510.01|0
1663869900000|2022-09-22 18:05:00|518.26|515.66|519.95|517.35|520.33|517.73|515.61|513.01|0
1663870200000|2022-09-22 18:10:00|520.14|517.54|521.66|519.06|522.23|519.63|519.01|516.41|0
1663870500000|2022-09-22 18:15:00|522.04|519.44|522.22|519.62|522.98|520.38|520.14|517.54|0
1663870800000|2022-09-22 18:20:00|522.03|519.43|526.65|524.05|527.79|525.19|521.28|518.68|0
1663871100000|2022-09-22 18:25:00|527.03|524.43|523.8|521.2|527.79|525.19|522.29|519.69|0
1663871400000|2022-09-22 18:30:00|523.99|521.39|522.29|519.69|525.89|523.29|520.96|518.36|0
1663871700000|2022-09-22 18:35:00|522.67|520.07|519.64|517.04|524.18|521.58|519.45|516.85|0
1663872000000|2022-09-22 18:40:00|519.45|516.85|520.96|518.36|522.47|519.87|519.07|516.47|0
1663872300000|2022-09-22 18:45:00|521.15|518.55|523.42|520.82|525.69|523.09|521.15|518.55|0
1663872600000|2022-09-22 18:50:00|523.23|520.63|515.87|513.27|523.23|520.63|513.43|510.83|0
1663872900000|2022-09-22 18:55:00|515.49|512.89|514.93|512.33|517.18|514.58|513.24|510.64|0
1663873200000|2022-09-22 19:00:00|514.74|512.14|510.24|507.64|514.74|512.14|508|505.4|0
1663873500000|2022-09-22 19:05:00|510.06|507.46|508.91|506.31|511.55|508.95|507.23|504.63|0
1663873800000|2022-09-22 19:10:00|508.35|505.75|502.2|499.6|508.72|506.12|502.01|499.41|0
1663874100000|2022-09-22 19:15:00|502.01|499.41|508.16|505.56|508.16|505.56|502.01|499.41|0
1663874400000|2022-09-22 19:20:00|507.97|505.37|512.09|509.49|512.47|509.87|507.41|504.81|0
1663874700000|2022-09-22 19:25:00|512.28|509.68|509.28|506.68|515.66|513.06|509.09|506.49|0
1663875000000|2022-09-22 19:30:00|509.09|506.49|506.66|504.06|509.46|506.86|505.54|502.94|0
1663875300000|2022-09-22 19:35:00|506.1|503.5|507.96|505.36|508.15|505.55|503.49|500.89|0
1663875600000|2022-09-22 19:40:00|507.59|504.99|507.59|504.99|510.02|507.42|506.66|504.06|0
1663875900000|2022-09-22 19:45:00|508.15|505.55|499.77|497.17|508.15|505.55|498.66|496.06|0
1663876200000|2022-09-22 19:50:00|502.18|499.58|512.27|509.67|512.27|509.67|501.44|498.84|0
1663876500000|2022-09-22 19:55:00|511.7|509.1|523.59|520.99|523.97|521.37|511.7|509.1|0
1663876800000|2022-09-22 20:00:00|523.21|520.61|522.29|519.69|526.06|523.46|522.2|519.6|0
1663877100000|2022-09-22 20:05:00|522.1|519.5|518.5|515.9|522.1|519.5|518.12|515.52|0
1663877400000|2022-09-22 20:10:00|518.69|516.09|520.39|517.79|520.39|517.79|517.93|515.33|0
1663877700000|2022-09-22 20:15:00|520.3|517.5|520.87|518.07|521.44|518.64|519.92|517.12|0
1663878000000|2022-09-22 20:20:00|520.68|517.88|521.72|518.92|522.19|519.39|520.68|517.88|0
1663878300000|2022-09-22 20:25:00|521.62|518.82|521.62|518.82|522.19|519.39|521.24|518.44|0
1663878600000|2022-09-22 20:30:00|521.81|519.01|523.71|520.91|524.09|521.29|521.81|519.01|0
1663878900000|2022-09-22 20:35:00|523.9|521.1|521.91|519.11|523.9|521.1|521.81|519.01|0
1663879200000|2022-09-22 20:40:00|521.81|519.01|521.43|518.63|522|519.2|520.67|517.87|0
1663879500000|2022-09-22 20:45:00|521.24|518.44|520.48|517.68|521.24|518.44|520.48|517.68|0
1663879800000|2022-09-22 20:50:00|520.67|517.87|520.1|517.3|521.23|518.43|519.91|517.11|0
1663880100000|2022-09-22 20:55:00|519.91|517.11|521.14|518.34|521.33|518.53|519.91|517.11|0
1663880400000|2022-09-22 21:00:00|520.72|517.92|521.12|518.32|521.19|518.39|520.55|517.75|0
1663880700000|2022-09-22 21:05:00|521.15|518.35|521.52|518.72|521.6|518.8|521.15|518.35|0
1663881000000|2022-09-22 21:10:00|520.86|518.06|520.99|518.19|521.21|518.41|520.61|517.81|0
1663881300000|2022-09-22 21:15:00|521.05|518.25|520.71|517.91|521.19|518.39|520.54|517.74|0
1663881600000|2022-09-22 21:20:00|520.63|517.83|520.82|518.02|521.05|518.25|520.63|517.83|0
1663881900000|2022-09-22 21:25:00|520.69|517.89|520.62|517.82|520.9|518.1|520.62|517.82|0
1663882200000|2022-09-22 21:30:00|520.65|517.85|520.32|517.52|520.65|517.85|520.29|517.49|0
1663882500000|2022-09-22 21:35:00|520.37|517.57|520.12|517.32|520.37|517.57|520.04|517.24|0
1663882800000|2022-09-22 21:40:00|520.07|517.27|519.93|517.13|520.07|517.27|519.9|517.1|0
1663883100000|2022-09-22 21:45:00|519.87|517.07|519.42|516.62|519.87|517.07|519.42|516.62|0
1663883400000|2022-09-22 21:50:00|519.4|516.6|519.78|516.98|519.93|517.13|519.4|516.6|0
1663883700000|2022-09-22 21:55:00|519.73|516.93|519.36|516.56|519.75|516.95|519.14|516.34|0
1663884000000|2022-09-22 22:00:00|518.47|515.67|520.26|517.46|520.45|517.65|518.47|515.67|0
1663884300000|2022-09-22 22:05:00|520.17|517.37|519.5|516.7|521.02|518.22|519.5|516.7|0
1663884600000|2022-09-22 22:10:00|519.31|516.51|518.74|515.94|521.02|518.22|518.18|515.38|0
1663884900000|2022-09-22 22:15:00|519.22|516.42|518.93|516.13|519.5|516.7|518.55|515.75|0
1663885200000|2022-09-22 22:20:00|518.74|515.94|517.42|514.62|518.93|516.13|517.23|514.43|0
1663885500000|2022-09-22 22:25:00|517.61|514.81|517.7|514.9|517.79|514.99|517.04|514.24|0
1663885800000|2022-09-22 22:30:00|517.79|514.99|518.74|515.94|518.74|515.94|517.61|514.81|0
1663886100000|2022-09-22 22:35:00|518.65|515.85|517.89|515.09|518.74|515.94|517.23|514.43|0
1663886400000|2022-09-22 22:40:00|517.98|515.18|522.34|519.54|522.71|519.91|517.79|514.99|0
1663886700000|2022-09-22 22:45:00|522.52|519.72|521.29|518.49|522.52|519.72|520.44|517.64|0
1663887000000|2022-09-22 22:50:00|521.19|518.39|521.29|518.49|521.38|518.58|520.06|517.26|0
1663887300000|2022-09-22 22:55:00|521.38|518.58|520.05|517.25|521.95|519.15|519.3|516.5|0
1663887600000|2022-09-22 23:00:00|520.15|517.35|518.07|515.27|521|518.2|518.07|515.27|0
1663887900000|2022-09-22 23:05:00|517.97|515.17|518.54|515.74|519.48|516.68|517.78|514.98|0
1663888200000|2022-09-22 23:10:00|518.64|515.84|519.1|516.3|519.1|516.3|518.07|515.27|0
1663888500000|2022-09-22 23:15:00|519.01|516.21|518.63|515.83|519.29|516.49|518.44|515.64|0
1663888800000|2022-09-22 23:20:00|518.72|515.92|520.05|517.25|520.05|517.25|518.72|515.92|0
1663889100000|2022-09-22 23:25:00|520.24|517.44|518.72|515.92|520.24|517.44|518.53|515.73|0
1663889400000|2022-09-22 23:30:00|518.82|516.02|517.87|515.07|519.2|516.4|517.58|514.78|0
1663889700000|2022-09-22 23:35:00|517.96|515.16|518.15|515.35|518.44|515.64|517.77|514.97|0
1663890000000|2022-09-22 23:40:00|517.96|515.16|517.96|515.16|517.96|515.16|517.39|514.59|0
1663890300000|2022-09-22 23:45:00|518.06|515.26|519.09|516.29|519.38|516.58|517.68|514.88|0
1663890600000|2022-09-22 23:50:00|518.9|516.1|516.82|514.02|519.28|516.48|516.63|513.83|0
1663890900000|2022-09-22 23:55:00|516.63|513.83|517.2|514.4|517.48|514.68|516.63|513.83|0
1663891200000|2022-09-23 00:00:00|516.82|514.02|515.59|512.79|516.82|514.02|513.99|511.19|0
1663891500000|2022-09-23 00:05:00|515.69|512.89|517.76|514.96|517.76|514.96|515.5|512.7|0
1663891800000|2022-09-23 00:10:00|517.95|515.15|517.95|515.15|518.8|516|517.19|514.39|0
1663892100000|2022-09-23 00:15:00|518.33|515.53|517|514.2|518.33|515.53|516.25|513.45|0
1663892400000|2022-09-23 00:20:00|517.1|514.3|516.91|514.11|517.19|514.39|515.87|513.07|0
1663892700000|2022-09-23 00:25:00|517|514.2|516.62|513.82|517.94|515.14|515.87|513.07|0
1663893000000|2022-09-23 00:30:00|516.72|513.92|516.05|513.25|516.81|514.01|514.55|511.75|0
1663893300000|2022-09-23 00:35:00|516.15|513.35|516.99|514.19|517.18|514.38|516.05|513.25|0
1663893600000|2022-09-23 00:40:00|516.9|514.1|516.24|513.44|517.56|514.76|516.05|513.25|0
1663893900000|2022-09-23 00:45:00|516.43|513.63|515.96|513.16|516.52|513.72|515.11|512.31|0
1663894200000|2022-09-23 00:50:00|516.05|513.25|516.52|513.72|516.8|514|515.86|513.06|0
1663894500000|2022-09-23 00:55:00|516.61|513.81|517.37|514.57|517.37|514.57|516.04|513.24|0
1663894800000|2022-09-23 01:00:00|517.55|514.75|517.08|514.28|518.5|515.7|516.61|513.81|0
1663895100000|2022-09-23 01:05:00|517.17|514.37|519.63|516.83|519.82|517.02|516.8|514|0
1663895400000|2022-09-23 01:10:00|519.82|517.02|517.74|514.94|519.82|517.02|517.65|514.85|0
1663895700000|2022-09-23 01:15:00|517.65|514.85|517.93|515.13|519.16|516.36|517.55|514.75|0
1663896000000|2022-09-23 01:20:00|517.74|514.94|518.59|515.79|519.25|516.45|517.36|514.56|0
1663896300000|2022-09-23 01:25:00|518.49|515.69|520.29|517.49|520.38|517.58|518.11|515.31|0
1663896600000|2022-09-23 01:30:00|520.38|517.58|520|517.2|521.14|518.34|519.81|517.01|0
1663896900000|2022-09-23 01:35:00|519.72|516.92|520.57|517.77|520.76|517.96|519.05|516.25|0
1663897200000|2022-09-23 01:40:00|520.48|517.68|519.34|516.54|520.48|517.68|518.86|516.06|0
1663897500000|2022-09-23 01:45:00|519.43|516.63|519.05|516.25|520|517.2|518.67|515.87|0
1663897800000|2022-09-23 01:50:00|519.24|516.44|518.86|516.06|520|517.2|518.29|515.49|0
1663898100000|2022-09-23 01:55:00|519.05|516.25|517.16|514.36|519.24|516.44|516.78|513.98|0
1663898400000|2022-09-23 02:00:00|516.97|514.17|518.48|515.68|518.96|516.16|516.97|514.17|0
1663898700000|2022-09-23 02:05:00|518.39|515.59|517.91|515.11|518.48|515.68|517.63|514.83|0
1663899000000|2022-09-23 02:10:00|518.01|515.21|519.42|516.62|519.42|516.62|517.91|515.11|0
1663899300000|2022-09-23 02:15:00|519.61|516.81|520.74|517.94|521.31|518.51|519.61|516.81|0
1663899600000|2022-09-23 02:20:00|520.46|517.66|522.64|519.84|523.02|520.22|520.46|517.66|0
1663899900000|2022-09-23 02:25:00|522.45|519.65|524.45|521.65|524.54|521.74|522.45|519.65|0
1663900200000|2022-09-23 02:30:00|524.35|521.55|526.82|524.02|527.97|525.17|523.97|521.17|0
1663900500000|2022-09-23 02:35:00|527.02|524.22|525.68|522.88|527.02|524.22|525.49|522.69|0
1663900800000|2022-09-23 02:40:00|525.87|523.07|525.68|522.88|527.2|524.4|525.3|522.5|0
1663901100000|2022-09-23 02:45:00|525.49|522.69|524.91|522.11|525.68|522.88|524.34|521.54|0
1663901400000|2022-09-23 02:50:00|525.1|522.3|524.15|521.35|525.3|522.5|524.06|521.26|0
1663901700000|2022-09-23 02:55:00|524.25|521.45|524.72|521.92|524.91|522.11|523.96|521.16|0
1663902000000|2022-09-23 03:00:00|524.63|521.83|524.44|521.64|525.86|523.06|524.15|521.35|0
1663902300000|2022-09-23 03:05:00|524.34|521.54|523.2|520.4|524.34|521.54|523.1|520.3|0
1663902600000|2022-09-23 03:10:00|523.39|520.59|523.38|520.58|523.96|521.16|523.19|520.39|0
1663902900000|2022-09-23 03:15:00|523.48|520.68|523.29|520.49|523.95|521.15|522.24|519.44|0
1663903200000|2022-09-23 03:20:00|523.19|520.39|524.71|521.91|525.28|522.48|523.19|520.39|0
1663903500000|2022-09-23 03:25:00|524.52|521.72|523.95|521.15|524.9|522.1|523.86|521.06|0
1663903800000|2022-09-23 03:30:00|524.05|521.25|525.47|522.67|525.66|522.86|523.95|521.15|0
1663904100000|2022-09-23 03:35:00|525.66|522.86|526.52|523.72|526.99|524.19|525.47|522.67|0
1663904400000|2022-09-23 03:40:00|526.42|523.62|527.37|524.57|528.14|525.34|526.23|523.43|0
1663904700000|2022-09-23 03:45:00|526.8|524|527.18|524.38|527.95|525.15|526.8|524|0
1663905000000|2022-09-23 03:50:00|526.99|524.19|527.28|524.48|527.75|524.95|526.99|524.19|0
1663905300000|2022-09-23 03:55:00|527.37|524.57|526.99|524.19|527.75|524.95|526.61|523.81|0
1663905600000|2022-09-23 04:00:00|527.18|524.38|527.18|524.38|527.37|524.57|526.22|523.42|0
1663905900000|2022-09-23 04:05:00|527.08|524.28|533.68|530.88|534.26|531.46|527.08|524.28|0
1663906200000|2022-09-23 04:10:00|533.49|530.69|532.72|529.92|533.68|530.88|532.34|529.54|0
1663906500000|2022-09-23 04:15:00|532.91|530.11|533.1|530.3|533.68|530.88|532.44|529.64|0
1663906800000|2022-09-23 04:20:00|532.91|530.11|531.18|528.38|533.49|530.69|530.99|528.19|0
1663907100000|2022-09-23 04:25:00|530.99|528.19|530.61|527.81|530.99|528.19|530.03|527.23|0
1663907400000|2022-09-23 04:30:00|530.52|527.72|529.46|526.66|530.9|528.1|528.12|525.32|0
1663907700000|2022-09-23 04:35:00|529.27|526.47|529.84|527.04|530.32|527.52|528.88|526.08|0
1663908000000|2022-09-23 04:40:00|529.94|527.14|529.17|526.37|529.94|527.14|528.6|525.8|0
1663908300000|2022-09-23 04:45:00|529.07|526.27|530.41|527.61|530.98|528.18|528.12|525.32|0
1663908600000|2022-09-23 04:50:00|530.6|527.8|530.22|527.42|530.6|527.8|529.74|526.94|0
1663908900000|2022-09-23 04:55:00|530.03|527.23|531.94|529.14|532.71|529.91|529.83|527.03|0
1663909200000|2022-09-23 05:00:00|532.04|529.24|528.88|526.08|532.13|529.33|528.68|525.88|0
1663909500000|2022-09-23 05:05:00|528.78|525.98|526.2|523.4|528.88|526.08|524.87|522.07|0
1663909800000|2022-09-23 05:10:00|526.11|523.31|525.54|522.74|526.58|523.78|524.49|521.69|0
1663910100000|2022-09-23 05:15:00|525.44|522.64|525.05|522.25|525.92|523.12|524.1|521.3|0
1663910400000|2022-09-23 05:20:00|524.86|522.06|524.48|521.68|524.96|522.16|523.53|520.73|0
1663910700000|2022-09-23 05:25:00|524.39|521.59|525.24|522.44|525.62|522.82|524.29|521.49|0
1663911000000|2022-09-23 05:30:00|525.15|522.35|527.12|524.32|527.12|524.32|524.86|522.06|0
1663911300000|2022-09-23 05:35:00|527.03|524.23|527.88|525.08|528.83|526.03|526.84|524.04|0
1663911600000|2022-09-23 05:40:00|527.69|524.89|529.11|526.31|529.21|526.41|527.3|524.5|0
1663911900000|2022-09-23 05:45:00|529.21|526.41|528.82|526.02|530.73|527.93|528.63|525.83|0
1663912200000|2022-09-23 05:50:00|528.92|526.12|526.92|524.12|529.01|526.21|526.92|524.12|0
1663912500000|2022-09-23 05:55:00|526.83|524.03|528.25|525.45|528.25|525.45|526.54|523.74|0
1663912800000|2022-09-23 06:00:00|528.44|525.64|525.59|522.79|529.96|527.16|525.21|522.41|0
1663913100000|2022-09-23 06:05:00|525.4|522.6|525.02|522.22|526.35|523.55|523.6|520.8|0
1663913400000|2022-09-23 06:10:00|524.64|521.84|524.17|521.37|524.83|522.03|523.22|520.42|0
1663913700000|2022-09-23 06:15:00|524.45|521.65|525.58|522.78|525.77|522.97|523.88|521.08|0
1663914000000|2022-09-23 06:20:00|525.77|522.97|526.25|523.45|526.91|524.11|525.11|522.31|0
1663914300000|2022-09-23 06:25:00|526.34|523.54|529.67|526.87|529.76|526.96|526.34|523.54|0
1663914600000|2022-09-23 06:30:00|529.76|526.96|527.02|524.22|529.76|526.96|524.22|521.42|0
1663914900000|2022-09-23 06:35:00|527.12|524.32|525.5|522.7|527.21|524.41|524.55|521.75|0
1663915200000|2022-09-23 06:40:00|525.69|522.89|528.53|525.73|528.72|525.92|525.69|522.89|0
1663915500000|2022-09-23 06:45:00|528.15|525.35|528.53|525.73|530.05|527.25|527.96|525.16|0
1663915800000|2022-09-23 06:50:00|528.72|525.92|529.29|526.49|529.86|527.06|528.53|525.73|0
1663916100000|2022-09-23 06:55:00|529.48|526.68|530.81|528.01|531.38|528.58|529.2|526.4|0
1663916400000|2022-09-23 07:00:00|530.05|527.25|538.44|534.52|540.55|536.63|530.05|527.25|0
1663916700000|2022-09-23 07:05:00|538.49|534.85|535.86|533.26|538.69|535.05|535.48|532.88|0
1663917000000|2022-09-23 07:10:00|535.67|533.07|537.2|534.6|537.59|534.99|533.57|530.97|0
1663917300000|2022-09-23 07:15:00|537.4|534.8|535.29|532.69|537.78|535.18|534.52|531.92|0
1663917600000|2022-09-23 07:20:00|535.39|532.79|536.92|534.32|537.59|534.99|535.09|532.49|0
1663917900000|2022-09-23 07:25:00|537.01|534.41|535.67|533.07|537.39|534.79|534.53|531.93|0
1663918200000|2022-09-23 07:30:00|535.86|533.26|536.82|534.22|539.69|537.09|535.86|533.26|0
1663918500000|2022-09-23 07:35:00|537.01|534.41|538.73|536.13|539.02|536.42|536.62|534.02|0
1663918800000|2022-09-23 07:40:00|538.92|536.32|538.06|535.46|539.69|537.09|537.2|534.6|0
1663919100000|2022-09-23 07:45:00|537.96|535.36|536.24|533.64|539.6|537|535.09|532.49|0
1663919400000|2022-09-23 07:50:00|536.34|533.74|535.85|533.25|537|534.4|535.19|532.59|0
1663919700000|2022-09-23 07:55:00|536.04|533.44|536.04|533.44|537.38|534.78|535.09|532.49|0
1663920000000|2022-09-23 08:00:00|535.85|533.25|533.66|531.06|536.23|533.63|532.6|530|0
1663920300000|2022-09-23 08:05:00|533.56|530.96|536.42|533.82|536.8|534.2|532.99|530.39|0
1663920600000|2022-09-23 08:10:00|536.61|534.01|539.29|536.69|539.29|536.69|535.27|532.67|0
1663920900000|2022-09-23 08:15:00|539.49|536.89|538.33|535.73|540.45|537.85|538.14|535.54|0
1663921200000|2022-09-23 08:20:00|538.53|535.93|538.91|536.31|539.68|537.08|538.52|535.92|0
1663921500000|2022-09-23 08:25:00|538.72|536.12|540.16|537.56|540.63|538.03|538.52|535.92|0
1663921800000|2022-09-23 08:30:00|540.06|537.46|539.67|537.07|541.98|539.38|539.48|536.88|0
1663922100000|2022-09-23 08:35:00|539.96|537.36|537.94|535.34|540.06|537.46|537.37|534.77|0
1663922400000|2022-09-23 08:40:00|537.75|535.15|539.28|536.68|540.63|538.03|537.37|534.77|0
1663922700000|2022-09-23 08:45:00|538.9|536.3|540.82|538.22|541.01|538.41|538.52|535.92|0
1663923000000|2022-09-23 08:50:00|541.01|538.41|541.39|538.79|541.39|538.79|539.09|536.49|0
1663923300000|2022-09-23 08:55:00|541.78|539.18|542.93|540.33|543.32|540.72|541.49|538.89|0
1663923600000|2022-09-23 09:00:00|543.12|540.52|543.51|540.91|544.66|542.06|542.16|539.56|0
1663923900000|2022-09-23 09:05:00|543.8|541.2|543.7|541.1|545.43|542.83|543.31|540.71|0
1663924200000|2022-09-23 09:10:00|543.89|541.29|544.66|542.06|545.05|542.45|543.5|540.9|0
1663924500000|2022-09-23 09:15:00|544.57|541.97|545.04|542.44|545.24|542.64|543.79|541.19|0
1663924800000|2022-09-23 09:20:00|545.14|542.54|544.85|542.25|545.43|542.83|544.27|541.67|0
1663925100000|2022-09-23 09:25:00|544.66|542.06|546.2|543.6|546.39|543.79|543.11|540.51|0
1663925400000|2022-09-23 09:30:00|546.01|543.41|551.12|547.48|551.22|547.58|545.43|542.83|0
1663925700000|2022-09-23 09:35:00|551.03|547.39|554.47|551.87|555.45|552.85|550.92|547.28|0
1663926000000|2022-09-23 09:40:00|554.67|552.07|553.8|551.2|554.67|552.07|552.53|549.93|0
1663926300000|2022-09-23 09:45:00|553.7|551.1|550.98|548.38|554.47|551.87|550.98|548.38|0
1663926600000|2022-09-23 09:50:00|550.89|548.29|554.28|551.68|554.28|551.68|550.79|548.19|0
1663926900000|2022-09-23 09:55:00|553.89|551.29|547.88|545.28|553.89|551.29|547.4|544.8|0
1663927200000|2022-09-23 10:00:00|548.08|545.48|549.43|546.83|550.2|547.6|547.88|545.28|0
1663927500000|2022-09-23 10:05:00|549.62|547.02|549.81|547.21|550.39|547.79|547.69|545.09|0
1663927800000|2022-09-23 10:10:00|549.53|546.93|549.42|546.82|550.39|547.79|548.65|546.05|0
1663928100000|2022-09-23 10:15:00|549.62|547.02|549.42|546.82|550.1|547.5|548.36|545.76|0
1663928400000|2022-09-23 10:20:00|549.23|546.63|554.56|551.96|555.04|552.44|549.23|546.63|0
1663928700000|2022-09-23 10:25:00|554.46|551.86|555.82|553.22|556.21|553.61|553.68|551.08|0
1663929000000|2022-09-23 10:30:00|555.62|553.02|558.54|555.94|558.93|556.33|555.24|552.64|0
1663929300000|2022-09-23 10:35:00|558.35|555.75|555.72|553.12|558.74|556.14|555.72|553.12|0
1663929600000|2022-09-23 10:40:00|556.01|553.41|559.52|556.92|559.91|557.31|555.82|553.22|0
1663929900000|2022-09-23 10:45:00|559.71|557.11|560.69|558.09|560.88|558.28|558.93|556.33|0
1663930200000|2022-09-23 10:50:00|560.88|558.28|561.86|559.26|562.44|559.84|560.29|557.69|0
1663930500000|2022-09-23 10:55:00|562.05|559.45|565.58|562.98|566.56|563.96|562.05|559.45|0
1663930800000|2022-09-23 11:00:00|565.97|563.37|564.59|561.99|565.97|563.37|562.54|559.94|0
1663931100000|2022-09-23 11:05:00|564.99|562.39|567.44|563.8|567.64|564|563.42|560.82|0
1663931400000|2022-09-23 11:10:00|567.83|564.19|567.83|564.19|568.22|564.58|566.07|562.43|0
1663931700000|2022-09-23 11:15:00|568.03|564.39|567.63|563.99|568.42|564.78|565.87|562.23|0
1663932000000|2022-09-23 11:20:00|567.83|564.19|567.04|563.4|568.81|565.17|566.46|562.82|0
1663932300000|2022-09-23 11:25:00|566.85|563.21|564.3|560.66|567.63|563.99|563.72|560.08|0
1663932600000|2022-09-23 11:30:00|564.11|560.47|565.48|561.84|567.72|564.08|564.11|560.47|0
1663932900000|2022-09-23 11:35:00|565.68|562.04|564.99|561.35|567.04|563.4|564.01|560.37|0
1663933200000|2022-09-23 11:40:00|565.09|561.45|568.9|565.26|569.09|565.45|564.4|560.76|0
1663933500000|2022-09-23 11:45:00|569|565.36|565.18|561.54|569.09|565.45|564.79|561.15|0
1663933800000|2022-09-23 11:50:00|564.98|561.34|564.2|560.56|565.76|562.12|562.35|558.71|0
1663934100000|2022-09-23 11:55:00|564.4|560.76|563.33|559.69|564.59|560.95|562.84|559.2|0
1663934400000|2022-09-23 12:00:00|563.42|559.78|561.66|558.02|564.2|560.56|561.47|557.83|0
1663934700000|2022-09-23 12:05:00|561.47|557.83|561.53|558.93|563.42|559.91|560.56|557.24|0
1663935000000|2022-09-23 12:10:00|561.34|558.74|560.75|558.15|562.12|559.52|559.78|557.18|0
1663935300000|2022-09-23 12:15:00|560.56|557.96|561.34|558.74|563.09|560.49|560.36|557.76|0
1663935600000|2022-09-23 12:20:00|560.76|558.16|559.98|557.38|562.51|559.91|559.2|556.6|0
1663935900000|2022-09-23 12:25:00|559.78|557.18|559.78|557.18|560.95|558.35|559.39|556.79|0
1663936200000|2022-09-23 12:30:00|559.97|557.37|561.73|559.13|563.49|560.89|559.58|556.98|0
1663936500000|2022-09-23 12:35:00|561.53|558.93|564.86|562.26|565.64|563.04|561.53|558.93|0
1663936800000|2022-09-23 12:40:00|565.05|562.45|565.25|562.65|566.42|563.82|565.05|562.45|0
1663937100000|2022-09-23 12:45:00|565.44|562.84|566.81|564.21|567.01|564.41|563.68|561.08|0
1663937400000|2022-09-23 12:50:00|567.01|564.41|565.24|562.64|569.17|566.57|565.24|562.64|0
1663937700000|2022-09-23 12:55:00|565.05|562.45|565.25|562.65|565.83|563.23|563.88|561.28|0
1663938000000|2022-09-23 13:00:00|565.45|562.85|557.04|554.44|566.43|563.83|557.04|554.44|0
1663938300000|2022-09-23 13:05:00|556.85|554.25|553.35|550.75|560.55|557.95|553.35|550.75|0
1663938600000|2022-09-23 13:10:00|553.54|550.94|552.57|549.97|555.68|553.08|552.19|549.59|0
1663938900000|2022-09-23 13:15:00|552.38|549.78|552.57|549.97|555.68|553.08|552.19|549.59|0
1663939200000|2022-09-23 13:20:00|552.38|549.78|551.79|549.19|553.35|550.75|550.05|547.45|0
1663939500000|2022-09-23 13:25:00|551.41|548.81|553.73|551.13|554.7|552.1|551.41|548.81|0
1663939800000|2022-09-23 13:30:00|553.93|551.33|558.59|555.99|561.72|559.12|553.93|551.33|0
1663940100000|2022-09-23 13:35:00|558.98|556.38|565.28|562.68|566.46|563.86|558.98|556.38|0
1663940400000|2022-09-23 13:40:00|565.48|562.88|563.71|561.11|569.22|566.62|562.33|559.73|0
1663940700000|2022-09-23 13:45:00|564.6|562|569.38|566.78|569.62|567.02|560.35|557.75|0
1663941000000|2022-09-23 13:50:00|569.97|567.37|572.53|569.93|575.3|572.7|569.77|567.17|0
1663941300000|2022-09-23 13:55:00|572.93|570.33|575.5|572.9|575.9|573.3|570.56|567.96|0
1663941600000|2022-09-23 14:00:00|575.9|573.3|574.04|571.44|578.27|575.67|574.04|571.44|0
1663941900000|2022-09-23 14:05:00|573.84|571.24|572.76|570.16|575.83|573.23|571.67|569.07|0
1663942200000|2022-09-23 14:10:00|573.45|570.85|571.47|568.87|573.84|571.24|567.52|564.92|0
1663942500000|2022-09-23 14:15:00|571.86|569.26|573.05|570.45|575.03|572.43|571.07|568.47|0
1663942800000|2022-09-23 14:20:00|572.85|570.25|574.83|572.23|576.02|573.42|572.06|569.46|0
1663943100000|2022-09-23 14:25:00|575.03|572.43|568.31|565.71|576.22|573.62|567.91|565.31|0
1663943400000|2022-09-23 14:30:00|567.91|565.31|574.63|572.03|574.63|572.03|567.91|565.31|0
1663943700000|2022-09-23 14:35:00|574.43|571.83|575.96|573.36|576.95|574.35|572.85|570.25|0
1663944000000|2022-09-23 14:40:00|576.75|574.15|576.86|574.26|578.44|575.84|574.89|572.29|0
1663944300000|2022-09-23 14:45:00|576.07|573.47|577.84|575.24|578.04|575.44|574.1|571.5|0
1663944600000|2022-09-23 14:50:00|578.24|575.64|575.67|573.07|581|578.4|574.3|571.7|0
1663944900000|2022-09-23 14:55:00|575.28|572.68|580.21|577.61|580.41|577.81|573.12|570.52|0
1663945200000|2022-09-23 15:00:00|580.6|578|579.81|577.21|582.39|579.79|579.22|576.62|0
1663945500000|2022-09-23 15:05:00|580.21|577.61|575.47|572.87|580.21|577.61|574.1|571.5|0
1663945800000|2022-09-23 15:10:00|575.67|573.07|579.26|576.66|579.46|576.86|573.93|571.33|0
1663946100000|2022-09-23 15:15:00|579.66|577.06|573.73|571.13|579.66|577.06|573.14|570.54|0
1663946400000|2022-09-23 15:20:00|573.54|570.94|570.07|567.47|575.71|573.11|568.09|565.49|0
1663946700000|2022-09-23 15:25:00|569.67|567.07|576.79|574.19|577.19|574.59|569.47|566.87|0
1663947000000|2022-09-23 15:30:00|576.2|573.6|576.89|574.29|577.68|575.08|574.72|572.12|0
1663947300000|2022-09-23 15:35:00|576.69|574.09|580.45|577.85|580.45|577.85|575.9|573.3|0
1663947600000|2022-09-23 15:40:00|580.64|578.04|585.01|582.41|585.01|582.41|579.26|576.66|0
1663947900000|2022-09-23 15:45:00|585.41|582.81|587.2|584.6|589.99|587.39|585.21|582.61|0
1663948200000|2022-09-23 15:50:00|587|584.4|585.4|582.8|587.99|585.39|583.42|580.82|0
1663948500000|2022-09-23 15:55:00|585.8|583.2|586.14|583.54|586.6|584|584.41|581.81|0
1663948800000|2022-09-23 16:00:00|586.53|583.93|587.72|585.12|590.51|587.91|585.94|583.34|0
1663949100000|2022-09-23 16:05:00|587.92|585.32|592.29|589.69|594.3|591.7|586.93|584.33|0
1663949400000|2022-09-23 16:10:00|592.09|589.49|593.09|590.49|594.49|591.89|591.69|589.09|0
1663949700000|2022-09-23 16:15:00|592.89|590.29|591.69|589.09|594.49|591.89|591.09|588.49|0
1663950000000|2022-09-23 16:20:00|591.49|588.89|594.08|591.48|595.48|592.88|590.69|588.09|0
1663950300000|2022-09-23 16:25:00|594.48|591.88|599.89|597.29|600.1|597.5|593.08|590.48|0
1663950600000|2022-09-23 16:30:00|599.69|597.09|602.25|599.65|603.85|601.25|598.9|596.3|0
1663950900000|2022-09-23 16:35:00|602.45|599.85|599.45|596.85|602.85|600.25|598.45|595.85|0
1663951200000|2022-09-23 16:40:00|599.65|597.05|600.84|598.24|601.65|599.05|598.65|596.05|0
1663951500000|2022-09-23 16:45:00|601.04|598.44|596.05|593.45|601.84|599.24|595.66|593.06|0
1663951800000|2022-09-23 16:50:00|595.85|593.25|589.69|587.09|596.25|593.65|589.1|586.5|0
1663952100000|2022-09-23 16:55:00|589.89|587.29|589.1|586.5|593.07|590.47|588.7|586.1|0
1663952400000|2022-09-23 17:00:00|589.5|586.9|587.38|584.78|591.87|589.27|584.61|582.01|0
1663952700000|2022-09-23 17:05:00|588.18|585.58|589.56|586.96|590.36|587.76|586.59|583.99|0
1663953000000|2022-09-23 17:10:00|588.97|586.37|588.57|585.97|589.76|587.16|586.59|583.99|0
1663953300000|2022-09-23 17:15:00|588.77|586.17|584.61|582.01|588.97|586.37|584.61|582.01|0
1663953600000|2022-09-23 17:20:00|585.4|582.8|588.96|586.36|589.16|586.56|584.61|582.01|0
1663953900000|2022-09-23 17:25:00|589.56|586.96|595.73|593.13|596.13|593.53|588.96|586.36|0
1663954200000|2022-09-23 17:30:00|595.93|593.33|593.8|591.2|597.18|594.58|592.61|590.01|0
1663954500000|2022-09-23 17:35:00|593.6|591|596.78|594.18|596.78|594.18|593.21|590.61|0
1663954800000|2022-09-23 17:40:00|596.58|593.98|596.18|593.58|598.97|596.37|595.79|593.19|0
1663955100000|2022-09-23 17:45:00|596.58|593.98|594.59|591.99|597.18|594.58|592.41|589.81|0
1663955400000|2022-09-23 17:50:00|594.39|591.79|593.46|590.86|595.39|592.79|593.26|590.66|0
1663955700000|2022-09-23 17:55:00|593.26|590.66|592.86|590.26|596.05|593.45|591.47|588.87|0
1663956000000|2022-09-23 18:00:00|593.06|590.46|592.69|589.05|597.45|594.85|591.79|588.15|0
1663956300000|2022-09-23 18:05:00|592.59|588.95|598.56|594.92|598.56|594.92|589.81|586.17|0
1663956600000|2022-09-23 18:10:00|598.76|595.12|605.86|603.26|607.06|604.46|597.36|593.72|0
1663956900000|2022-09-23 18:15:00|605.65|603.05|611.03|608.43|611.63|609.03|605.65|603.05|0
1663957200000|2022-09-23 18:20:00|611.23|608.63|606.95|603.31|611.63|609.03|604.75|601.11|0
1663957500000|2022-09-23 18:25:00|607.15|603.51|606.23|603.63|607.42|604.82|603.83|601.23|0
1663957800000|2022-09-23 18:30:00|606.42|603.82|608.42|605.82|611.83|609.23|606.42|603.82|0
1663958100000|2022-09-23 18:35:00|608.02|605.42|611.83|609.23|612.83|610.23|608.02|605.42|0
1663958400000|2022-09-23 18:40:00|611.63|609.03|609.22|606.62|613.23|610.63|608.62|606.02|0
1663958700000|2022-09-23 18:45:00|609.42|606.82|610.42|607.82|611.22|608.62|607.62|605.02|0
1663959000000|2022-09-23 18:50:00|610.82|608.22|613.03|610.43|613.43|610.83|609.42|606.82|0
1663959300000|2022-09-23 18:55:00|613.63|611.03|616.84|614.24|618.46|615.86|613.63|611.03|0
1663959600000|2022-09-23 19:00:00|617.25|614.65|605.62|603.02|617.45|614.85|603.82|601.22|0
1663959900000|2022-09-23 19:05:00|605.42|602.82|599.84|597.24|607.81|605.21|596.27|593.67|0
1663960200000|2022-09-23 19:10:00|599.94|597.34|599.87|597.27|603.46|600.86|597.85|595.25|0
1663960500000|2022-09-23 19:15:00|599.27|596.67|595.89|593.29|599.67|597.07|591.92|589.32|0
1663960800000|2022-09-23 19:20:00|596.09|593.49|597.02|594.42|600.07|597.47|592.91|590.31|0
1663961100000|2022-09-23 19:25:00|597.22|594.62|592.44|589.84|599.22|596.62|592.04|589.44|0
1663961400000|2022-09-23 19:30:00|591.84|589.24|588.07|585.47|591.84|589.24|586.28|583.68|0
1663961700000|2022-09-23 19:35:00|588.27|585.67|585.89|583.29|593.63|591.03|585.89|583.29|0
1663962000000|2022-09-23 19:40:00|585.69|583.09|578.5|575.9|588.46|585.86|577.81|575.21|0
1663962300000|2022-09-23 19:45:00|578.3|575.7|583.43|580.83|584.02|581.42|577.51|574.91|0
1663962600000|2022-09-23 19:50:00|586.6|584|579.33|576.73|588.39|585.79|579.33|576.73|0
1663962900000|2022-09-23 19:55:00|578.34|575.74|575.18|572.58|586.06|583.46|575.18|572.58|0
1663963200000|2022-09-23 20:00:00|575.38|572.78|577.35|574.75|577.35|574.75|572.63|570.03|0
1663963500000|2022-09-23 20:05:00|578.14|575.54|578.24|575.64|580.51|577.91|577.94|575.34|0
1663963800000|2022-09-23 20:10:00|578.93|576.33|576.95|574.35|578.93|576.33|575.38|572.78|0
1664152200000|2022-09-26 00:30:00|582.58|579.78|582.08|579.28|583.66|580.86|581.88|579.08|0
1664152500000|2022-09-26 00:35:00|582.28|579.48|582.67|579.87|582.87|580.07|581.2|578.4|0
1664152800000|2022-09-26 00:40:00|582.97|580.17|589.42|586.62|589.81|587.01|582.87|580.07|0
1664153100000|2022-09-26 00:45:00|589.22|586.42|590.41|587.61|590.61|587.81|587.82|585.02|0
1664153400000|2022-09-26 00:50:00|590.61|587.81|589.41|586.61|590.61|587.81|587.43|584.63|0
1664153700000|2022-09-26 00:55:00|589.21|586.41|595.7|592.9|596.7|593.9|589.01|586.21|0
1664154000000|2022-09-26 01:00:00|596.59|593.79|596.19|590.59|599.35|596.3|593.79|590.3|0
1664154300000|2022-09-26 01:05:00|596.39|590.79|594.79|589.19|596.79|591.19|593.8|588.2|0
1664154600000|2022-09-26 01:10:00|594.99|589.39|594.59|588.99|598.99|593.39|594.39|588.79|0
1664154900000|2022-09-26 01:15:00|594.1|588.5|597.39|591.79|598.49|592.89|593.59|587.99|0
1664155200000|2022-09-26 01:20:00|597.49|591.89|600.19|594.59|600.39|594.79|595.69|590.09|0
1664155500000|2022-09-26 01:25:00|599.99|594.39|600.89|595.29|601.29|595.69|598.38|592.78|0
1664155800000|2022-09-26 01:30:00|600.79|595.19|595.38|589.78|601.19|595.59|595.38|589.78|0
1664156100000|2022-09-26 01:35:00|595.29|589.69|591.79|586.19|596.18|590.58|591.79|586.19|0
1664156400000|2022-09-26 01:40:00|591.99|586.39|591|585.4|592.79|587.19|590.6|585|0
1664156700000|2022-09-26 01:45:00|590.8|585.2|592.39|586.79|593.38|587.78|590.6|585|0
1664157000000|2022-09-26 01:50:00|592.59|586.99|593.38|587.78|593.98|588.38|591.59|585.99|0
1664157300000|2022-09-26 01:55:00|593.18|587.58|591.59|585.99|593.69|588.09|591.49|585.89|0
1664157600000|2022-09-26 02:00:00|591.39|585.79|587.81|582.21|591.99|586.39|587.81|582.21|0
1664157900000|2022-09-26 02:05:00|588.01|582.41|590.1|584.5|590.19|584.59|587.12|581.52|0
1664158200000|2022-09-26 02:10:00|590.19|584.59|589.92|584.32|591.6|586|589.92|584.32|0
1664158500000|2022-09-26 02:15:00|590.01|584.41|587.03|581.43|590.61|585.01|586.24|580.64|0
1664158800000|2022-09-26 02:20:00|587.23|581.63|585.05|579.45|587.43|581.83|584.26|578.66|0
1664159100000|2022-09-26 02:25:00|584.85|579.25|586.04|580.44|586.04|580.44|583.86|578.26|0
1664159400000|2022-09-26 02:30:00|585.84|580.24|587.23|581.63|587.43|581.83|584.65|579.05|0
1664159700000|2022-09-26 02:35:00|587.43|581.83|589.41|583.81|589.71|584.11|587.13|581.53|0
1664160000000|2022-09-26 02:40:00|589.61|584.01|587.42|581.82|590|584.4|587.03|581.43|0
1664160300000|2022-09-26 02:45:00|587.52|581.92|590.6|585|590.8|585.2|587.33|581.73|0
1664160600000|2022-09-26 02:50:00|590.7|585.1|590.3|584.7|591.79|586.19|589.6|584|0
1664160900000|2022-09-26 02:55:00|590.4|584.8|592.78|587.18|592.98|587.38|589.51|583.91|0
1664161200000|2022-09-26 03:00:00|592.58|586.98|590.69|587.89|593.18|588.38|589.3|586.49|0
1664161500000|2022-09-26 03:05:00|590.58|587.78|587.8|585|591.09|588.29|587.2|584.4|0
1664161800000|2022-09-26 03:10:00|588|585.2|589.19|586.39|589.19|586.39|587.6|584.8|0
1664162100000|2022-09-26 03:15:00|589.59|586.79|588.59|585.79|590.38|587.58|587.9|585.1|0
1664162400000|2022-09-26 03:20:00|588.89|586.09|586.8|584|588.99|586.19|585.81|583.01|0
1664162700000|2022-09-26 03:25:00|587.2|584.4|589.38|586.58|589.58|586.78|587.2|584.4|0
1664163000000|2022-09-26 03:30:00|589.18|586.38|589.88|587.08|589.98|587.18|588.29|585.49|0
1664163300000|2022-09-26 03:35:00|589.98|587.18|589.58|586.78|590.37|587.57|588.59|585.79|0
1664163600000|2022-09-26 03:40:00|589.78|586.98|593.96|591.16|594.36|591.56|588.49|585.69|0
1664163900000|2022-09-26 03:45:00|594.06|591.26|593.36|590.56|594.06|591.26|592.36|589.56|0
1664164200000|2022-09-26 03:50:00|593.06|590.26|592.36|589.56|593.56|590.76|591.76|588.96|0
1664164500000|2022-09-26 03:55:00|592.56|589.76|592.66|589.86|593.16|590.36|591.56|588.76|0
1664164800000|2022-09-26 04:00:00|592.76|589.96|595.25|592.45|596.35|593.55|592.36|589.56|0
1664165100000|2022-09-26 04:05:00|595.15|592.35|594.49|591.69|595.15|592.35|593.3|590.5|0
1664165400000|2022-09-26 04:10:00|594.29|591.49|593.6|590.8|595.09|592.29|593.5|590.7|0
1664165700000|2022-09-26 04:15:00|593.69|590.89|592.5|589.7|594.2|591.4|591.3|588.5|0
1664166000000|2022-09-26 04:20:00|592.7|589.9|591.3|588.5|592.89|590.09|591.01|588.21|0
1664166300000|2022-09-26 04:25:00|591.8|589|592.29|589.49|592.29|589.49|590.61|587.81|0
1664166600000|2022-09-26 04:30:00|592.49|589.69|594.45|591.65|595.25|592.45|592.29|589.49|0
1664166900000|2022-09-26 04:35:00|594.65|591.85|594.37|591.57|594.97|592.17|593.55|590.75|0
1664167200000|2022-09-26 04:40:00|594.46|591.66|595.16|592.36|595.86|593.06|594.17|591.37|0
1664167500000|2022-09-26 04:45:00|595.26|592.46|596.56|593.76|597.96|595.16|595.16|592.36|0
1664167800000|2022-09-26 04:50:00|596.65|593.85|598.45|595.65|598.45|595.65|595.85|593.05|0
1664168100000|2022-09-26 04:55:00|599.05|596.25|599.05|596.25|599.85|597.05|598.15|595.35|0
1664168400000|2022-09-26 05:00:00|598.75|595.95|598.85|596.05|599.05|596.25|596.65|593.85|0
1664168700000|2022-09-26 05:05:00|599.05|596.25|599.04|596.24|600.65|597.85|598.05|595.25|0
1664169000000|2022-09-26 05:10:00|598.75|595.95|598.15|595.35|600.24|597.44|597.64|594.84|0
1664169300000|2022-09-26 05:15:00|598.04|595.24|598.04|595.24|599.04|596.24|597.24|594.44|0
1664169600000|2022-09-26 05:20:00|598.14|595.34|600.44|597.64|600.44|597.64|597.04|594.24|0
1664169900000|2022-09-26 05:25:00|600.64|597.84|603.96|601.16|604.75|601.95|600.04|597.24|0
1664170200000|2022-09-26 05:30:00|604.26|601.46|602.85|600.05|605.06|602.26|602.56|599.76|0
1664170500000|2022-09-26 05:35:00|603.45|600.65|604.25|601.45|604.86|602.06|602.85|600.05|0
1664170800000|2022-09-26 05:40:00|604.46|601.66|603.65|600.85|604.86|602.06|603.15|600.35|0
1664171100000|2022-09-26 05:45:00|603.56|600.76|602.05|599.25|604.16|601.36|600.85|598.05|0
1664171400000|2022-09-26 05:50:00|601.85|599.05|601.64|598.84|602.05|599.25|600.04|597.24|0
1664171700000|2022-09-26 05:55:00|601.75|598.95|603.53|600.73|603.53|600.73|600.84|598.04|0
1664172000000|2022-09-26 06:00:00|603.33|600.53|598.33|595.53|603.93|601.13|597.73|594.93|0
1664172300000|2022-09-26 06:05:00|598.13|595.33|601.12|598.32|601.12|598.32|597.53|594.73|0
1664172600000|2022-09-26 06:10:00|600.92|598.12|606.73|603.93|606.73|603.93|600.72|597.92|0
1664172900000|2022-09-26 06:15:00|606.53|603.73|603.52|600.72|606.53|603.73|602.92|600.12|0
1664173200000|2022-09-26 06:20:00|603.12|600.32|603.52|600.72|604.93|602.13|602.72|599.92|0
1664173500000|2022-09-26 06:25:00|603.23|600.43|603.62|600.82|604.92|602.12|603.12|600.32|0
1664173800000|2022-09-26 06:30:00|603.52|600.72|602.84|600.04|605.32|602.52|601.11|598.31|0
1664174100000|2022-09-26 06:35:00|603.04|600.24|599.36|596.56|603.04|600.24|598.56|595.76|0
1664174400000|2022-09-26 06:40:00|599.56|596.76|602.57|599.77|602.98|600.18|599.36|596.56|0
1664174700000|2022-09-26 06:45:00|602.37|599.57|599.76|596.96|603.38|600.58|599.36|596.56|0
1664175000000|2022-09-26 06:50:00|599.96|597.16|601.85|598.49|601.85|598.49|599.24|595.88|0
1664175300000|2022-09-26 06:55:00|602.05|598.69|602.55|599.19|602.75|599.39|600.24|596.88|0
1664175600000|2022-09-26 07:00:00|602.45|599.09|592.53|589.17|602.45|599.09|591.33|587.97|0
1664175900000|2022-09-26 07:05:00|592.41|589.29|586.63|583.51|593.41|590.29|584.84|581.72|0
1664176200000|2022-09-26 07:10:00|586.43|583.31|585.17|581.79|587.35|583.97|584.05|580.93|0
1664176500000|2022-09-26 07:15:00|585.76|582.38|584.17|580.79|589.25|585.87|582.98|579.6|0
1664176800000|2022-09-26 07:20:00|584.57|581.19|572.71|569.33|584.57|581.19|572.13|568.75|0
1664177100000|2022-09-26 07:25:00|573.5|570.12|573.07|569.69|576.06|572.68|568.84|565.46|0
1664177400000|2022-09-26 07:30:00|573.46|570.08|569.71|566.33|576.23|572.85|568.53|565.15|0
1664177700000|2022-09-26 07:35:00|569.82|566.44|571.39|568.01|572.87|569.49|569.52|566.14|0
1664178000000|2022-09-26 07:40:00|570.8|567.42|570.01|566.63|570.89|567.51|567.94|564.56|0
1664178300000|2022-09-26 07:45:00|570.21|566.83|575.63|572.25|576.22|572.84|569.32|565.94|0
1664178600000|2022-09-26 07:50:00|575.43|572.05|580.19|576.81|580.19|576.81|573.85|570.47|0
1664178900000|2022-09-26 07:55:00|579.99|576.61|584.67|581.29|584.67|581.29|578|574.62|0
1664179200000|2022-09-26 08:00:00|584.48|581.1|584.78|581.4|587.65|584.27|582.69|579.31|0
1664179500000|2022-09-26 08:05:00|584.67|581.29|585.66|582.28|587.25|583.87|583.48|580.1|0
1664179800000|2022-09-26 08:10:00|585.27|581.89|584.97|581.59|586.66|583.28|583.88|580.5|0
1664180100000|2022-09-26 08:15:00|585.26|581.88|586.46|583.08|588.44|585.06|583.87|580.49|0
1664180400000|2022-09-26 08:20:00|586.76|583.38|579.71|576.33|586.85|583.47|579.71|576.33|0
1664180700000|2022-09-26 08:25:00|579.32|575.94|576.36|572.98|580.11|576.73|575.96|572.58|0
1664181000000|2022-09-26 08:30:00|576.46|573.08|578.72|575.34|578.92|575.54|575.17|571.79|0
1664181300000|2022-09-26 08:35:00|578.82|575.44|579.91|577.31|580.8|578.01|578.13|574.75|0
1664181600000|2022-09-26 08:40:00|580.11|577.51|579.12|576.52|581.89|579.29|578.33|575.73|0
1664181900000|2022-09-26 08:45:00|579.32|576.72|579.32|576.72|580.7|578.1|577.54|574.94|0
1664182200000|2022-09-26 08:50:00|579.12|576.52|579.91|577.31|580.5|577.9|577.93|575.33|0
1664182500000|2022-09-26 08:55:00|580.1|577.5|580.89|578.29|581.09|578.49|579.51|576.91|0
1664182800000|2022-09-26 09:00:00|580.3|577.7|580.3|577.7|581.29|578.69|578.72|576.12|0
1664183100000|2022-09-26 09:05:00|580.5|577.9|584.46|581.86|584.66|582.06|580.5|577.9|0
1664183400000|2022-09-26 09:10:00|584.66|582.06|584.66|582.06|584.66|582.06|583.07|580.47|0
1664183700000|2022-09-26 09:15:00|585.05|582.45|586.84|584.24|587.04|584.44|584.56|581.96|0
1664184000000|2022-09-26 09:20:00|587.04|584.44|590.63|588.03|590.63|588.03|586.44|583.84|0
1664184300000|2022-09-26 09:25:00|591.62|589.02|592.42|589.82|593.62|591.02|590.62|588.02|0
1664184600000|2022-09-26 09:30:00|593.02|590.42|597.86|595.26|597.86|595.26|592.02|589.42|0
1664184900000|2022-09-26 09:35:00|597.46|594.86|603.46|600.86|603.46|600.86|597.06|594.46|0
1664185200000|2022-09-26 09:40:00|603.87|601.27|603.06|600.46|607.08|604.48|601.56|598.96|0
1664185500000|2022-09-26 09:45:00|603.26|600.66|602.06|599.46|605.07|602.47|602.06|599.46|0
1664185800000|2022-09-26 09:50:00|601.86|599.26|600.76|598.16|604.26|601.66|599.66|597.06|0
1664186100000|2022-09-26 09:55:00|600.86|598.26|603.06|600.46|604.16|601.56|600.86|598.26|0
1664186400000|2022-09-26 10:00:00|602.46|599.86|600.36|597.76|602.86|600.26|600.36|597.76|0
1664186700000|2022-09-26 10:05:00|600.45|597.85|602.16|599.56|602.85|600.25|600.36|597.76|0
1664187000000|2022-09-26 10:10:00|602.05|599.45|603.05|600.45|607.07|604.47|601.25|598.65|0
1664187300000|2022-09-26 10:15:00|603.25|600.65|600.65|598.05|603.45|600.85|598.85|596.25|0
1664187600000|2022-09-26 10:20:00|600.35|597.75|598.95|596.35|601.35|598.75|598.85|596.25|0
1664187900000|2022-09-26 10:25:00|598.85|596.25|595.85|593.25|599.44|596.84|595.25|592.65|0
1664188200000|2022-09-26 10:30:00|595.45|592.85|596.65|594.05|597.64|595.04|595.25|592.65|0
1664188500000|2022-09-26 10:35:00|596.25|593.65|597.64|595.04|599.64|597.04|596.05|593.45|0
1664188800000|2022-09-26 10:40:00|597.84|595.24|596.64|594.04|599.64|597.04|596.44|593.84|0
1664189100000|2022-09-26 10:45:00|596.84|594.24|594.95|592.35|597.24|594.64|594.65|592.05|0
1664189400000|2022-09-26 10:50:00|595.25|592.65|595.35|592.75|597.04|594.44|594.65|592.05|0
1664189700000|2022-09-26 10:55:00|595.24|592.64|599.43|596.83|599.43|596.83|594.25|591.65|0
1664190000000|2022-09-26 11:00:00|599.63|597.03|598.94|596.34|601.03|598.43|598.04|595.44|0
1664190300000|2022-09-26 11:05:00|598.63|596.03|602.84|600.24|602.84|600.24|597.83|595.23|0
1664190600000|2022-09-26 11:10:00|602.63|600.03|601.63|599.03|603.64|601.04|601.63|599.03|0
1664190900000|2022-09-26 11:15:00|601.83|599.23|598.93|596.33|601.83|599.23|598.23|595.63|0
1664191200000|2022-09-26 11:20:00|598.83|596.23|598.63|596.03|601.83|599.23|597.83|595.23|0
1664191500000|2022-09-26 11:25:00|598.03|595.43|597.03|594.43|599.33|596.73|596.63|594.03|0
1664191800000|2022-09-26 11:30:00|597.43|594.83|595.63|593.03|598.53|595.93|595.03|592.43|0
1664192100000|2022-09-26 11:35:00|595.23|592.63|594.83|592.23|597.62|595.02|594.04|591.44|0
1664192400000|2022-09-26 11:40:00|595.03|592.43|595.43|592.83|597.42|594.82|594.83|592.23|0
1664192700000|2022-09-26 11:45:00|595.23|592.63|596.82|594.22|597.62|595.02|595.03|592.43|0
1664193000000|2022-09-26 11:50:00|596.62|594.02|597.02|594.42|598.42|595.82|596.22|593.62|0
1664193300000|2022-09-26 11:55:00|596.72|594.12|595.93|593.33|597.22|594.62|594.63|592.03|0
1664193600000|2022-09-26 12:00:00|595.22|592.62|598.81|596.21|599.01|596.41|594.63|592.03|0
1664193900000|2022-09-26 12:05:00|599.21|596.61|601.61|599.01|602.22|599.62|598.61|596.01|0
1664194200000|2022-09-26 12:10:00|601.41|598.81|602.21|599.61|602.61|600.01|601.01|598.41|0
1664194500000|2022-09-26 12:15:00|602.41|599.81|601.61|599.01|602.61|600.01|600.81|598.21|0
1664194800000|2022-09-26 12:20:00|601.51|598.91|594.12|591.52|601.51|598.91|593.82|591.22|0
1664195100000|2022-09-26 12:25:00|594.22|591.62|591.03|588.43|594.22|591.62|590.44|587.84|0
1664195400000|2022-09-26 12:30:00|591.23|588.63|596.42|593.82|597.22|594.62|590.43|587.83|0
1664195700000|2022-09-26 12:35:00|595.62|593.02|591.42|588.82|597.02|594.42|590.63|588.03|0
1664196000000|2022-09-26 12:40:00|591.62|589.02|593.62|591.02|593.62|591.02|591.02|588.42|0
1664196300000|2022-09-26 12:45:00|593.42|590.82|586.45|583.85|593.52|590.92|585.85|583.25|0
1664196600000|2022-09-26 12:50:00|586.64|584.04|581.69|579.09|586.84|584.24|581.69|579.09|0
1664196900000|2022-09-26 12:55:00|581.88|579.28|582.67|580.07|586.05|583.45|581.88|579.28|0
1664197200000|2022-09-26 13:00:00|582.87|580.27|586.44|583.84|587.83|585.23|582.87|580.27|0
1664197500000|2022-09-26 13:05:00|586.24|583.64|589.42|586.82|589.42|586.82|586.24|583.64|0
1664197800000|2022-09-26 13:10:00|589.22|586.62|583.46|580.86|590.02|587.42|582.87|580.27|0
1664198100000|2022-09-26 13:15:00|584.06|581.46|582.27|579.67|585.84|583.24|582.27|579.67|0
1664198400000|2022-09-26 13:20:00|582.07|579.47|583.86|581.26|585.05|582.45|581.28|578.68|0
1664198700000|2022-09-26 13:25:00|585.04|582.44|589.42|586.82|590.01|587.41|585.04|582.44|0
1664199000000|2022-09-26 13:30:00|589.22|586.62|578.91|576.31|592.41|589.81|577.53|574.93|0
1664199300000|2022-09-26 13:35:00|579.1|576.5|578.12|575.52|580.68|578.08|574.57|571.97|0
1664199600000|2022-09-26 13:40:00|577.92|575.32|582.74|580.14|583.13|580.53|572.61|570.01|0
1664199900000|2022-09-26 13:45:00|582.54|579.94|576.4|573.8|582.93|580.33|575.22|572.62|0
1664200200000|2022-09-26 13:50:00|576.01|573.41|574.62|572.02|576.8|574.2|571.28|568.68|0
1664200500000|2022-09-26 13:55:00|575.02|572.42|572.06|569.46|578.18|575.58|571.87|569.27|0
1664200800000|2022-09-26 14:00:00|572.65|570.05|572.65|570.05|577.58|574.98|568.72|566.12|0
1664201100000|2022-09-26 14:05:00|572.85|570.25|574.13|571.53|575.8|573.2|569.9|567.3|0
1664201400000|2022-09-26 14:10:00|574.72|572.12|566.83|564.23|579.68|577.08|565.84|563.24|0
1664201700000|2022-09-26 14:15:00|567.22|564.62|559.67|557.07|567.22|564.62|558.01|555.41|0
1664202000000|2022-09-26 14:20:00|559.47|556.87|557.91|555.31|561.24|558.64|557.52|554.92|0
1664202300000|2022-09-26 14:25:00|558.1|555.5|557.77|555.17|561.11|558.51|556.98|554.38|0
1664202600000|2022-09-26 14:30:00|557.96|555.36|563.47|560.87|565.05|562.45|557.96|555.36|0
1664202900000|2022-09-26 14:35:00|563.87|561.27|562.88|560.28|565.05|562.45|560.91|558.31|0
1664203200000|2022-09-26 14:40:00|562.09|559.49|562.68|560.08|568.61|566.01|561.3|558.7|0
1664203500000|2022-09-26 14:45:00|563.27|560.67|572.44|569.84|575.81|573.21|562.29|559.69|0
1664203800000|2022-09-26 14:50:00|571.85|569.25|571.45|568.85|574.82|572.22|570.07|567.47|0
1664204100000|2022-09-26 14:55:00|572.44|569.84|570.07|567.47|574.22|571.62|568.29|565.69|0
1664204400000|2022-09-26 15:00:00|570.46|567.86|569.87|567.27|573.03|570.43|567.89|565.29|0
1664204700000|2022-09-26 15:05:00|571.45|568.85|581.26|578.66|581.26|578.66|570.85|568.25|0
1664205000000|2022-09-26 15:10:00|582.66|580.06|578.86|576.26|583.66|581.06|578.66|576.06|0
1664205300000|2022-09-26 15:15:00|578.46|575.86|582.65|580.05|582.65|580.05|577.46|574.86|0
1664205600000|2022-09-26 15:20:00|582.85|580.25|584.25|581.65|586.46|583.86|579.26|576.66|0
1664205900000|2022-09-26 15:25:00|584.85|582.25|591.9|589.3|592.1|589.5|584.45|581.85|0
1664206200000|2022-09-26 15:30:00|592.5|589.9|591.49|588.89|593.3|590.7|589.1|586.5|0
1664206500000|2022-09-26 15:35:00|591.69|589.09|589.69|587.09|592.29|589.69|587.3|584.7|0
1664206800000|2022-09-26 15:40:00|589.49|586.89|594.3|591.7|594.3|591.7|584.51|581.91|0
1664207100000|2022-09-26 15:45:00|595.1|592.5|590.69|588.09|597.31|594.71|588.89|586.29|0
1664207400000|2022-09-26 15:50:00|590.29|587.69|590.99|588.39|594.09|591.49|590.29|587.69|0
1664207700000|2022-09-26 15:55:00|590.29|587.69|585.7|583.1|590.49|587.89|582.91|580.31|0
1664208000000|2022-09-26 16:00:00|585.3|582.7|590.48|587.88|591.89|589.29|585.3|582.7|0
1664208300000|2022-09-26 16:05:00|591.08|588.48|591.08|588.48|593.29|590.69|590.08|587.48|0
1664208600000|2022-09-26 16:10:00|590.88|588.28|590.68|588.08|592.28|589.68|589.28|586.68|0
1664208900000|2022-09-26 16:15:00|591.68|589.08|590.48|587.88|592.48|589.88|588.48|585.88|0
1664209200000|2022-09-26 16:20:00|590.68|588.08|597.7|595.1|597.7|595.1|590.68|588.08|0
1664209500000|2022-09-26 16:25:00|599.71|597.11|602.33|599.73|604.55|601.95|599.71|597.11|0
1664209800000|2022-09-26 16:30:00|602.94|600.34|607.59|604.99|607.79|605.19|601.93|599.33|0
1664210100000|2022-09-26 16:35:00|607.39|604.79|606.17|603.57|607.79|605.19|603.14|600.54|0
1664210400000|2022-09-26 16:40:00|606.37|603.77|608.17|605.57|609.38|606.78|605.16|602.56|0
1664210700000|2022-09-26 16:45:00|608.77|606.17|603.32|600.72|608.77|606.17|600.91|598.31|0
1664211000000|2022-09-26 16:50:00|603.12|600.52|599.09|596.49|603.12|600.52|598.49|595.89|0
1664211300000|2022-09-26 16:55:00|598.29|595.69|596.08|593.48|598.49|595.89|593.68|591.08|0
1664211600000|2022-09-26 17:00:00|596.48|593.88|603.72|601.12|603.72|601.12|596.08|593.48|0
1664211900000|2022-09-26 17:05:00|603.52|600.92|605.94|603.34|606.95|604.35|602.71|600.11|0
1664212200000|2022-09-26 17:10:00|606.14|603.54|612.21|609.61|612.62|610.02|605.74|603.14|0
1664212500000|2022-09-26 17:15:00|612.41|609.81|610.18|607.58|612.62|610.02|608.36|605.76|0
1664212800000|2022-09-26 17:20:00|610.38|607.78|613.02|610.42|613.43|610.83|608.16|605.56|0
1664213100000|2022-09-26 17:25:00|612.82|610.22|611.8|609.2|616.88|614.28|610.99|608.39|0
1664213400000|2022-09-26 17:30:00|610.18|607.58|609.97|607.37|612|609.4|606.13|603.53|0
1664213700000|2022-09-26 17:35:00|610.18|607.58|609.16|606.56|610.58|607.98|606.74|604.14|0
1664214000000|2022-09-26 17:40:00|608.96|606.36|611.59|608.99|613.01|610.41|607.95|605.35|0
1664214300000|2022-09-26 17:45:00|611.8|609.2|608.35|605.75|611.8|609.2|606.13|603.53|0
1664214600000|2022-09-26 17:50:00|608.76|606.16|606.13|603.53|608.96|606.36|603.3|600.7|0
1664214900000|2022-09-26 17:55:00|606.73|604.13|614.84|612.24|615.45|612.85|606.73|604.13|0
1664215200000|2022-09-26 18:00:00|615.24|612.64|602.79|600.19|615.92|613.32|602.59|599.99|0
1664215500000|2022-09-26 18:05:00|602.99|600.39|600.78|598.18|604.4|601.8|599.98|597.38|0
1664215800000|2022-09-26 18:10:00|600.58|597.98|602.19|599.59|604|601.4|600.58|597.98|0
1664216100000|2022-09-26 18:15:00|601.98|599.38|602.59|599.99|603.79|601.19|600.48|597.88|0
1664216400000|2022-09-26 18:20:00|602.99|600.39|604.6|602|605.4|602.8|601.18|598.58|0
1664216700000|2022-09-26 18:25:00|604.39|601.79|611.05|608.45|611.25|608.65|604.39|601.79|0
1664217000000|2022-09-26 18:30:00|611.56|608.96|608.22|605.62|611.56|608.96|606.41|603.81|0
1664217300000|2022-09-26 18:35:00|608.42|605.82|610.24|607.64|613.88|611.28|607.62|605.02|0
1664217600000|2022-09-26 18:40:00|610.44|607.84|608.82|606.22|612.87|610.27|608.42|605.82|0
1664217900000|2022-09-26 18:45:00|609.03|606.43|596.16|593.56|610.24|607.64|595.76|593.16|0
1664218200000|2022-09-26 18:50:00|596.36|593.76|593.74|591.14|598.76|596.16|592.33|589.73|0
1664218500000|2022-09-26 18:55:00|593.54|590.94|597.09|594.49|597.29|594.69|592.33|589.73|0
1664218800000|2022-09-26 19:00:00|596.89|594.29|594.69|592.09|596.89|594.29|591.49|588.89|0
1664219100000|2022-09-26 19:05:00|594.89|592.29|591.89|589.29|598.89|596.29|591.89|589.29|0
1664219400000|2022-09-26 19:10:00|591.69|589.09|596.48|593.88|596.68|594.08|591.49|588.89|0
1664219700000|2022-09-26 19:15:00|596.08|593.48|594.88|592.28|602.5|599.9|592.08|589.48|0
1664220000000|2022-09-26 19:20:00|595.68|593.08|599.08|596.48|600.69|598.09|593.68|591.08|0
1664220300000|2022-09-26 19:25:00|599.49|596.89|597.68|595.08|601.09|598.49|596.28|593.68|0
1664220600000|2022-09-26 19:30:00|597.48|594.88|600.69|598.09|603.5|600.9|597.48|594.88|0
1664220900000|2022-09-26 19:35:00|600.39|597.79|601.49|598.89|603.1|600.5|594.68|592.08|0
1664221200000|2022-09-26 19:40:00|601.89|599.29|598.68|596.08|604.51|601.91|596.07|593.47|0
1664221500000|2022-09-26 19:45:00|598.28|595.68|594.47|591.87|600.48|597.88|593.27|590.67|0
1664221800000|2022-09-26 19:50:00|598.28|595.68|591.48|588.88|601.08|598.48|586.3|583.7|0
1664222100000|2022-09-26 19:55:00|593.07|590.47|606.12|603.52|609.35|606.75|593.07|590.47|0
1664222400000|2022-09-26 20:00:00|603.09|600.49|613.66|611.06|613.66|611.06|603.09|600.49|0
1664222700000|2022-09-26 20:05:00|613.86|611.26|613.05|610.45|614.47|611.87|611.84|609.24|0
1664223000000|2022-09-26 20:10:00|612.85|610.25|609.82|607.22|614.07|611.47|607|604.4|0
1664223300000|2022-09-26 20:15:00|609.51|606.71|610.72|607.92|611.13|608.33|608.81|606.01|0
1664223600000|2022-09-26 20:20:00|610.93|608.13|612.95|610.15|613.35|610.55|610.52|607.72|0
1664223900000|2022-09-26 20:25:00|613.05|610.25|611.33|608.53|613.55|610.75|610.83|608.03|0
1664224200000|2022-09-26 20:30:00|611.43|608.63|611.53|608.73|612.94|610.14|611.12|608.32|0
1664224500000|2022-09-26 20:35:00|611.33|608.53|610.31|607.51|611.73|608.93|609.71|606.91|0
1664224800000|2022-09-26 20:40:00|610.52|607.72|610.92|608.12|611.23|608.43|609.91|607.11|0
1664225100000|2022-09-26 20:45:00|610.72|607.92|609.3|606.5|610.72|607.92|609.1|606.3|0
1664225400000|2022-09-26 20:50:00|609.1|606.3|609.81|607.01|610.51|607.71|609.1|606.3|0
1664225700000|2022-09-26 20:55:00|609.7|606.9|610.21|607.41|610.71|607.91|609.1|606.3|0
1664226000000|2022-09-26 21:00:00|609.88|607.08|609.99|607.19|610.15|607.35|609.73|606.93|0
1664226300000|2022-09-26 21:05:00|609.94|607.14|609.9|607.1|609.94|607.14|609.81|607.01|0
1664226600000|2022-09-26 21:10:00|609.93|607.13|609.9|607.1|609.99|607.19|609.72|606.92|0
1664226900000|2022-09-26 21:15:00|609.99|607.19|609.9|607.1|609.99|607.19|609.88|607.08|0
1664227200000|2022-09-26 21:20:00|609.84|607.04|609.99|607.19|610.23|607.43|609.84|607.04|0
1664227500000|2022-09-26 21:25:00|610.23|607.43|610.19|607.39|610.37|607.57|609.96|607.16|0
1664227800000|2022-09-26 21:30:00|610.23|607.43|610.19|607.39|610.34|607.54|610.19|607.39|0
1664228100000|2022-09-26 21:35:00|610.23|607.43|610.78|607.98|610.78|607.98|610.19|607.39|0
1664228400000|2022-09-26 21:40:00|610.81|608.01|610.87|608.07|610.87|608.07|610.78|607.98|0
1664228700000|2022-09-26 21:45:00|610.75|607.95|611.11|608.31|611.32|608.52|610.6|607.8|0
1664229000000|2022-09-26 21:50:00|611.23|608.43|611.08|608.28|611.23|608.43|610.84|608.04|0
1664229300000|2022-09-26 21:55:00|610.99|608.19|610.81|608.01|611.23|608.43|610.36|607.56|0
1664229600000|2022-09-26 22:00:00|609.39|606.59|611|608.2|611.3|608.5|606.86|604.06|0
1664229900000|2022-09-26 22:05:00|610.8|608|611|608.2|611.3|608.5|608.67|605.87|0
1664230200000|2022-09-26 22:10:00|610.69|607.89|612.51|609.71|613.12|610.32|610.59|607.79|0
1664230500000|2022-09-26 22:15:00|612.31|609.51|611.7|608.9|612.71|609.91|611.09|608.29|0
1664230800000|2022-09-26 22:20:00|611.29|608.49|609.27|606.47|611.29|608.49|607.46|604.66|0
1664231100000|2022-09-26 22:25:00|609.58|606.78|608.46|605.66|609.68|606.88|607.66|604.86|0
1664231400000|2022-09-26 22:30:00|608.37|605.57|606.05|603.25|608.37|605.57|605.84|603.04|0
1664231700000|2022-09-26 22:35:00|606.25|603.45|606.75|603.95|607.05|604.25|605.84|603.04|0
1664232000000|2022-09-26 22:40:00|606.85|604.05|606.45|603.65|607.25|604.45|606.04|603.24|0
1664232300000|2022-09-26 22:45:00|606.65|603.85|606.35|603.55|607.05|604.25|606.24|603.44|0
1664232600000|2022-09-26 22:50:00|606.24|603.44|606.84|604.04|607.25|604.45|606.04|603.24|0
1664232900000|2022-09-26 22:55:00|606.95|604.15|606.14|603.34|607.45|604.65|606.04|603.24|0
1664233200000|2022-09-26 23:00:00|605.84|603.04|604.73|601.93|606.24|603.44|604.43|601.63|0
1664233500000|2022-09-26 23:05:00|604.63|601.83|604.83|602.03|605.63|602.83|604.23|601.43|0
1664233800000|2022-09-26 23:10:00|605.03|602.23|603.22|600.42|605.03|602.23|602.82|600.02|0
1664234100000|2022-09-26 23:15:00|603.32|600.52|602.81|600.01|603.62|600.82|602.01|599.21|0
1664234400000|2022-09-26 23:20:00|603.02|600.22|602.41|599.61|604.22|601.42|601.61|598.81|0
1664234700000|2022-09-26 23:25:00|602.32|599.52|602.41|599.61|602.92|600.12|602.01|599.21|0
1664235000000|2022-09-26 23:30:00|602.21|599.41|601.41|598.61|603.01|600.21|601.41|598.61|0
1664235300000|2022-09-26 23:35:00|601.31|598.51|602.51|599.71|603.11|600.31|601.2|598.4|0
1664235600000|2022-09-26 23:40:00|602.41|599.61|603.61|600.81|604.32|601.52|602.41|599.61|0
1664235900000|2022-09-26 23:45:00|603.81|601.01|603.21|600.41|604.32|601.52|603.01|600.21|0
1664236200000|2022-09-26 23:50:00|603.01|600.21|599.39|596.59|603.21|600.41|598.9|596.1|0
1664236500000|2022-09-26 23:55:00|599.6|596.8|600.6|597.8|600.6|597.8|598.59|595.79|0
1664236800000|2022-09-27 00:00:00|600.4|597.6|599.39|596.59|601|598.2|598.79|595.99|0
1664237100000|2022-09-27 00:05:00|599.79|596.99|598.49|595.69|600.1|597.3|597.79|594.99|0
1664237400000|2022-09-27 00:10:00|598.19|595.39|592.2|589.4|598.19|595.39|590.81|588.01|0
1664237700000|2022-09-27 00:15:00|592.6|589.8|592.4|589.6|592.99|590.19|590.61|587.81|0
1664238000000|2022-09-27 00:20:00|592.8|590|592.7|589.9|592.99|590.19|591.4|588.6|0
1664238300000|2022-09-27 00:25:00|592.79|589.99|593.1|590.3|593.69|590.89|592.39|589.59|0
1664238600000|2022-09-27 00:30:00|592.99|590.19|594.78|591.98|594.89|592.09|591|588.2|0
1664238900000|2022-09-27 00:35:00|594.58|591.78|593.79|590.99|594.78|591.98|592.79|589.99|0
1664239200000|2022-09-27 00:40:00|593.69|590.89|592.89|590.09|595.18|592.38|592.59|589.79|0
1664239500000|2022-09-27 00:45:00|592.79|589.99|587.02|584.22|593.58|590.78|587.02|584.22|0
1664239800000|2022-09-27 00:50:00|587.82|585.02|588.51|585.71|589.4|586.6|586.82|584.02|0
1664240100000|2022-09-27 00:55:00|588.91|586.11|588.01|585.21|589.6|586.8|587.81|585.01|0
1664240400000|2022-09-27 01:00:00|587.92|585.12|585.23|582.43|588.21|585.41|584.84|582.04|0
1664240700000|2022-09-27 01:05:00|585.43|582.63|586.42|583.62|586.82|584.02|584.64|581.84|0
1664241000000|2022-09-27 01:10:00|586.62|583.82|587.81|585.01|588.21|585.41|586.02|583.22|0
1664241300000|2022-09-27 01:15:00|588.01|585.21|589.1|586.3|590.19|587.39|588.01|585.21|0
1664241600000|2022-09-27 01:20:00|589|586.2|590.69|587.89|590.69|587.89|587.81|585.01|0
1664241900000|2022-09-27 01:25:00|590.59|587.79|588.6|585.8|590.98|588.18|588.2|585.4|0
1664242200000|2022-09-27 01:30:00|588.5|585.7|586.41|583.61|588.5|585.7|584.24|581.44|0
1664242500000|2022-09-27 01:35:00|586.61|583.81|586.71|583.91|588.4|585.6|585.33|582.53|0
1664242800000|2022-09-27 01:40:00|586.61|583.81|588.59|585.79|588.79|585.99|586.61|583.81|0
1664243100000|2022-09-27 01:45:00|588.99|586.19|588.39|585.59|589.78|586.98|587.8|585|0
1664243400000|2022-09-27 01:50:00|588.3|585.5|588.39|585.59|589.19|586.39|586.61|583.81|0
1664243700000|2022-09-27 01:55:00|588.49|585.69|589.18|586.38|589.18|586.38|587.2|584.4|0
1664244000000|2022-09-27 02:00:00|589.29|586.49|587|584.2|590.97|588.17|587|584.2|0
1664244300000|2022-09-27 02:05:00|587.2|584.4|589.28|586.48|589.38|586.58|587|584.2|0
1664244600000|2022-09-27 02:10:00|589.38|586.58|588.88|586.08|590.17|587.37|587.99|585.19|0
1664244900000|2022-09-27 02:15:00|588.78|585.98|588.18|585.38|589.18|586.38|586.99|584.19|0
1664245200000|2022-09-27 02:20:00|587.99|585.19|586.7|583.9|588.38|585.58|586|583.2|0
1664245500000|2022-09-27 02:25:00|586.79|583.99|585.51|582.71|586.99|584.19|585.01|582.21|0
1664245800000|2022-09-27 02:30:00|585.8|583|586.7|583.9|587.39|584.59|585.6|582.8|0
1664246100000|2022-09-27 02:35:00|586.79|583.99|587.78|584.98|588.57|585.77|586.7|583.9|0
1664246400000|2022-09-27 02:40:00|587.98|585.18|589.47|586.67|589.96|587.16|587.98|585.18|0
1664246700000|2022-09-27 02:45:00|589.37|586.57|588.67|585.87|590.27|587.47|587.98|585.18|0
1664247000000|2022-09-27 02:50:00|588.77|585.97|588.97|586.17|589.36|586.56|587.97|585.17|0
1664247300000|2022-09-27 02:55:00|588.57|585.77|588.77|585.97|589.56|586.76|588.28|585.48|0
1664247600000|2022-09-27 03:00:00|588.57|585.77|589.76|586.96|589.96|587.16|588.17|585.37|0
1664247900000|2022-09-27 03:05:00|589.56|586.76|590.95|588.15|591.35|588.55|589.36|586.56|0
1664248200000|2022-09-27 03:10:00|591.15|588.35|591.94|589.14|592.14|589.34|591.15|588.35|0
1664248500000|2022-09-27 03:15:00|592.25|589.45|592.94|590.14|593.14|590.34|590.65|587.85|0
1664248800000|2022-09-27 03:20:00|592.74|589.94|593.14|590.34|593.93|591.13|592.74|589.94|0
1664249100000|2022-09-27 03:25:00|593.04|590.24|590.74|587.94|593.34|590.54|590.15|587.35|0
1664249400000|2022-09-27 03:30:00|591.14|588.34|590.35|587.55|591.74|588.94|590.35|587.55|0
1664249700000|2022-09-27 03:35:00|590.15|587.35|589.75|586.95|591.34|588.54|589.55|586.75|0
1664250000000|2022-09-27 03:40:00|589.65|586.85|588.66|585.86|590.34|587.54|588.36|585.56|0
1664250300000|2022-09-27 03:45:00|588.55|585.75|586.96|584.16|589.35|586.55|586.96|584.16|0
1664250600000|2022-09-27 03:50:00|586.77|583.97|587.16|584.36|587.56|584.76|586.17|583.37|0
1664250900000|2022-09-27 03:55:00|587.07|584.27|588.15|585.35|588.35|585.55|587.07|584.27|0
1664251200000|2022-09-27 04:00:00|588.35|585.55|587.16|584.36|588.35|585.55|586.96|584.16|0
1664251500000|2022-09-27 04:05:00|587.55|584.75|587.75|584.95|588.25|585.45|586.96|584.16|0
1664251800000|2022-09-27 04:10:00|587.85|585.05|587.75|584.95|587.95|585.15|586.96|584.16|0
1664252100000|2022-09-27 04:15:00|587.65|584.85|587.26|584.46|587.95|585.15|586.96|584.16|0
1664252400000|2022-09-27 04:20:00|587.15|584.35|587.55|584.75|587.55|584.75|586.56|583.76|0
1664252700000|2022-09-27 04:25:00|587.45|584.65|586.66|583.86|587.55|584.75|586.16|583.36|0
1664253000000|2022-09-27 04:30:00|586.56|583.76|587.15|584.35|587.55|584.75|586.36|583.56|0
1664253300000|2022-09-27 04:35:00|587.35|584.55|588.93|586.13|589.13|586.33|587.35|584.55|0
1664253600000|2022-09-27 04:40:00|589.04|586.24|586.95|584.15|589.13|586.33|586.55|583.75|0
1664253900000|2022-09-27 04:45:00|587.15|584.35|587.94|585.14|587.94|585.14|586.55|583.75|0
1664254200000|2022-09-27 04:50:00|587.74|584.94|587.84|585.04|587.94|585.14|587.14|584.34|0
1664254500000|2022-09-27 04:55:00|587.74|584.94|587.54|584.74|588.33|585.53|587.54|584.74|0
1664254800000|2022-09-27 05:00:00|587.64|584.84|586.54|583.74|588.73|585.93|586.35|583.55|0
1664255100000|2022-09-27 05:05:00|586.35|583.55|587.04|584.24|587.44|584.64|585.95|583.15|0
1664255400000|2022-09-27 05:10:00|587.14|584.34|588.03|585.23|588.43|585.63|587.14|584.34|0
1664255700000|2022-09-27 05:15:00|588.13|585.33|589.82|587.02|590.11|587.31|587.83|585.03|0
1664256000000|2022-09-27 05:20:00|589.91|587.11|589.71|586.91|589.91|587.11|588.52|585.72|0
1664256300000|2022-09-27 05:25:00|589.62|586.82|587.92|585.12|590.11|587.31|587.33|584.53|0
1664256600000|2022-09-27 05:30:00|587.63|584.83|589.31|586.51|589.91|587.11|587.63|584.83|0
1664256900000|2022-09-27 05:35:00|589.42|586.62|591.3|588.5|591.3|588.5|589.31|586.51|0
1664257200000|2022-09-27 05:40:00|591.1|588.3|587.92|585.12|591.1|588.3|587.72|584.92|0
1664257500000|2022-09-27 05:45:00|588.12|585.32|588.51|585.71|589.11|586.31|587.82|585.02|0
1664257800000|2022-09-27 05:50:00|588.32|585.52|586.23|583.43|588.51|585.71|585.74|582.94|0
1664258100000|2022-09-27 05:55:00|586.13|583.33|584.55|581.75|586.83|584.03|584.15|581.35|0
1664258400000|2022-09-27 06:00:00|585.34|582.54|584.15|581.35|585.73|582.93|584.15|581.35|0
1664258700000|2022-09-27 06:05:00|584.35|581.55|584.94|582.14|585.34|582.54|584.15|581.35|0
1664259000000|2022-09-27 06:10:00|585.14|582.34|584.94|582.14|586.13|583.33|584.34|581.54|0
1664259300000|2022-09-27 06:15:00|584.74|581.94|577.04|574.24|585.33|582.53|575.57|572.77|0
1664259600000|2022-09-27 06:20:00|576.45|573.65|575.07|572.27|576.95|574.15|574.88|572.08|0
1664259900000|2022-09-27 06:25:00|574.98|572.18|575.46|572.66|577.43|574.63|574.68|571.88|0
1664260200000|2022-09-27 06:30:00|575.27|572.47|577.23|574.43|577.63|574.83|575.27|572.47|0
1664260500000|2022-09-27 06:35:00|577.04|574.24|576.05|573.25|577.63|574.83|575.66|572.86|0
1664260800000|2022-09-27 06:40:00|576.25|573.45|578.21|575.41|579|576.2|576.25|573.45|0
1664261100000|2022-09-27 06:45:00|578.41|575.61|580.38|577.58|580.97|578.17|577.82|575.02|0
1664261400000|2022-09-27 06:50:00|580.28|577.48|580.63|577.83|581.71|578.91|579.59|576.79|0
1664261700000|2022-09-27 06:55:00|580.72|577.92|581.31|578.51|581.51|578.71|580.53|577.73|0
1664262000000|2022-09-27 07:00:00|581.51|578.71|577.58|574.78|581.71|578.91|577.38|574.58|0
1664262300000|2022-09-27 07:05:00|577.67|575.07|579.83|577.23|581.21|578.61|577.48|574.88|0
1664262600000|2022-09-27 07:10:00|579.44|576.84|582.59|579.99|584.37|581.77|579.24|576.64|0
1664262900000|2022-09-27 07:15:00|582.19|579.59|577.67|575.07|582.19|579.59|576.88|574.28|0
1664263200000|2022-09-27 07:20:00|577.27|574.67|570.42|567.82|577.47|574.87|570.23|567.63|0
1664263500000|2022-09-27 07:25:00|569.64|567.04|565.74|563.14|570.81|568.21|565.16|562.56|0
1664263800000|2022-09-27 07:30:00|565.36|562.76|565.52|562.92|569.14|566.54|563.96|561.36|0
1664264100000|2022-09-27 07:35:00|565.42|562.82|563.95|561.35|566.69|564.09|563.17|560.57|0
1664264400000|2022-09-27 07:40:00|564.25|561.65|564.34|561.74|564.93|562.33|563.37|560.77|0
1664264700000|2022-09-27 07:45:00|563.95|561.35|563.17|560.57|565.23|562.63|563.17|560.57|0
1664265000000|2022-09-27 07:50:00|563.56|560.96|564.14|561.54|564.53|561.93|563.17|560.57|0
1664265300000|2022-09-27 07:55:00|563.95|561.35|567.07|564.47|567.37|564.77|563.75|561.15|0
1664265600000|2022-09-27 08:00:00|567.27|564.67|567.27|564.67|568.64|566.04|565.31|562.71|0
1664265900000|2022-09-27 08:05:00|566.88|564.28|569.03|566.43|569.53|566.93|566.78|564.18|0
1664266200000|2022-09-27 08:10:00|569.23|566.63|570.11|567.51|570.21|567.61|569.03|566.43|0
1664266500000|2022-09-27 08:15:00|570.21|567.61|571.58|568.98|571.58|568.98|569.03|566.43|0
1664266800000|2022-09-27 08:20:00|571.38|568.78|568.15|565.55|571.58|568.98|568.05|565.45|0
1664267100000|2022-09-27 08:25:00|568.24|565.64|569.42|566.82|570.4|567.8|568.05|565.45|0
1664267400000|2022-09-27 08:30:00|569.32|566.72|569.81|567.21|570.4|567.8|569.32|566.72|0
1664267700000|2022-09-27 08:35:00|570|567.4|571.57|568.97|572.75|570.15|570|567.4|0
1664268000000|2022-09-27 08:40:00|571.18|568.58|573.44|570.84|573.93|571.33|571.18|568.58|0
1664268300000|2022-09-27 08:45:00|573.34|570.74|574.09|571.49|576.45|573.85|573.34|570.74|0
1664268600000|2022-09-27 08:50:00|574.28|571.68|573.1|570.5|574.28|571.68|571.14|568.54|0
1664268900000|2022-09-27 08:55:00|573.49|570.89|576.15|573.55|576.44|573.84|573.1|570.5|0
1664269200000|2022-09-27 09:00:00|576.05|573.45|578.41|575.81|578.41|575.81|575.65|573.05|0
1664269500000|2022-09-27 09:05:00|578.32|575.72|582.46|579.86|582.56|579.96|577.33|574.73|0
1664269800000|2022-09-27 09:10:00|582.56|579.96|585.13|582.53|586.52|583.92|582.56|579.96|0
1664270100000|2022-09-27 09:15:00|585.33|582.73|581.76|579.16|585.33|582.73|581.57|578.97|0
1664270400000|2022-09-27 09:20:00|581.96|579.36|585.33|582.73|585.53|582.93|581.76|579.16|0
1664270700000|2022-09-27 09:25:00|585.13|582.53|585.92|583.32|586.12|583.52|584.54|581.94|0
1664271000000|2022-09-27 09:30:00|585.53|582.93|587.26|584.66|588.06|585.46|584.49|581.89|0
1664271300000|2022-09-27 09:35:00|587.17|584.57|585.68|583.08|587.26|584.66|584.89|582.29|0
1664271600000|2022-09-27 09:40:00|585.19|582.59|583.7|581.1|585.48|582.88|583.7|581.1|0
1664271900000|2022-09-27 09:45:00|583.5|580.9|584.09|581.49|584.49|581.89|582.42|579.82|0
1664272200000|2022-09-27 09:50:00|584.29|581.69|587.36|584.76|587.85|585.25|584.09|581.49|0
1664272500000|2022-09-27 09:55:00|587.26|584.66|588.25|585.65|588.25|585.65|587.06|584.46|0
1664272800000|2022-09-27 10:00:00|587.65|585.05|584.48|581.88|587.65|585.05|583.69|581.09|0
1664273100000|2022-09-27 10:05:00|584.39|581.79|586.46|583.86|586.66|584.06|583.89|581.29|0
1664273400000|2022-09-27 10:10:00|586.56|583.96|580.93|578.33|587.65|585.05|580.93|578.33|0
1664273700000|2022-09-27 10:15:00|580.73|578.13|580.73|578.13|583.69|581.09|578.67|576.07|0
1664274000000|2022-09-27 10:20:00|580.53|577.93|579.94|577.34|581.71|579.11|579.65|577.05|0
1664274300000|2022-09-27 10:25:00|579.74|577.14|574.93|572.33|579.94|577.34|574.63|572.03|0
1664274600000|2022-09-27 10:30:00|575.02|572.42|575.12|572.52|577.16|574.56|572.17|569.57|0
1664274900000|2022-09-27 10:35:00|575.32|572.72|573.35|570.75|577.79|575.19|571.58|568.98|0
1664275200000|2022-09-27 10:40:00|573.54|570.94|572.56|569.96|575.42|572.82|572.56|569.96|0
1664275500000|2022-09-27 10:45:00|572.86|570.26|570.59|567.99|575.31|572.71|570.59|567.99|0
1664275800000|2022-09-27 10:50:00|570.2|567.6|572.95|570.35|573.54|570.94|569.71|567.11|0
1664276100000|2022-09-27 10:55:00|573.14|570.54|573.34|570.74|574.13|571.53|571.37|568.77|0
1664276400000|2022-09-27 11:00:00|573.14|570.54|573.64|571.04|574.52|571.92|572.55|569.95|0
1664276700000|2022-09-27 11:05:00|573.73|571.13|572.75|570.15|575.11|572.51|570.59|567.99|0
1664277000000|2022-09-27 11:10:00|572.94|570.34|573.92|571.32|574.91|572.31|571.76|569.16|0
1664277300000|2022-09-27 11:15:00|574.32|571.72|575.7|573.1|576.29|573.69|573.53|570.93|0
1664277600000|2022-09-27 11:20:00|575.89|573.29|570.78|568.18|576.09|573.49|570.78|568.18|0
1664277900000|2022-09-27 11:25:00|570.97|568.37|572.54|569.94|573.24|570.64|570.19|567.59|0
1664278200000|2022-09-27 11:30:00|572.74|570.14|569.99|567.39|573.13|570.53|569.01|566.41|0
1664278500000|2022-09-27 11:35:00|570.18|567.58|568.13|565.53|570.97|568.37|567.64|565.04|0
1664278800000|2022-09-27 11:40:00|568.22|565.62|564.9|562.3|569.01|566.41|564.9|562.3|0
1664279100000|2022-09-27 11:45:00|564.8|562.2|565.09|562.49|565.87|563.27|564.11|561.51|0
1664279400000|2022-09-27 11:50:00|564.89|562.29|565.67|563.07|566.46|563.86|564.31|561.71|0
1664279700000|2022-09-27 11:55:00|565.48|562.88|567.14|564.54|568.22|565.62|564.31|561.71|0
1664280000000|2022-09-27 12:00:00|567.43|564.83|569.19|566.59|569.69|567.09|567.24|564.64|0
1664280300000|2022-09-27 12:05:00|569|566.4|568.31|565.71|569.98|567.38|567.82|565.22|0
1664280600000|2022-09-27 12:10:00|568.21|565.61|567.04|564.44|569.49|566.89|566.45|563.85|0
1664280900000|2022-09-27 12:15:00|566.65|564.05|565.47|562.87|566.65|564.05|563.91|561.31|0
1664281200000|2022-09-27 12:20:00|565.38|562.78|566.9|564.3|568.07|565.47|564.69|562.09|0
1664281500000|2022-09-27 12:25:00|567.09|564.49|568.66|566.06|570.03|567.43|566.51|563.91|0
1664281800000|2022-09-27 12:30:00|569.54|566.94|566.11|563.51|569.54|566.94|565.92|563.32|0
1664282100000|2022-09-27 12:35:00|565.92|563.32|565.53|562.93|566.7|564.1|564.55|561.95|0
1664282400000|2022-09-27 12:40:00|565.92|563.32|565.72|563.12|568.07|565.47|564.74|562.14|0
1664282700000|2022-09-27 12:45:00|565.52|562.92|562.99|560.39|565.52|562.92|562.02|559.42|0
1664283000000|2022-09-27 12:50:00|563.18|560.58|570.02|567.42|570.02|567.42|563.18|560.58|0
1664283300000|2022-09-27 12:55:00|569.63|567.03|573.95|571.35|573.95|571.35|569.63|567.03|0
1664283600000|2022-09-27 13:00:00|574.34|571.74|577.05|574.45|577.64|575.04|573.75|571.15|0
1664283900000|2022-09-27 13:05:00|577.25|574.65|575.48|572.88|579.41|576.81|572.92|570.32|0
1664284200000|2022-09-27 13:10:00|575.28|572.68|573.12|570.52|575.28|572.68|571.94|569.34|0
1664284500000|2022-09-27 13:15:00|572.73|570.13|573.7|571.1|574.1|571.5|571.35|568.75|0
1664284800000|2022-09-27 13:20:00|573.51|570.91|576.85|574.25|576.85|574.25|572.53|569.93|0
1664285100000|2022-09-27 13:25:00|577.04|574.44|576.26|573.66|578.03|575.43|574.09|571.49|0
1664285400000|2022-09-27 13:30:00|577.24|574.64|568.61|566.01|580.59|577.99|568.61|566.01|0
1664285700000|2022-09-27 13:35:00|568.02|565.42|561.82|559.22|570.37|567.77|561.43|558.83|0
1664286000000|2022-09-27 13:40:00|561.23|558.63|564.12|561.52|564.51|561.91|557.34|554.74|0
1664286300000|2022-09-27 13:45:00|564.32|561.72|575.27|572.67|575.46|572.86|563.93|561.33|0
1664286600000|2022-09-27 13:50:00|575.07|572.47|571.34|568.74|579.4|576.8|569.58|566.98|0
1664286900000|2022-09-27 13:55:00|571.54|568.94|575.33|572.73|576.84|574.24|571.54|568.94|0
1664287200000|2022-09-27 14:00:00|574.15|571.55|587.17|584.57|592.32|589.72|574.15|571.55|0
1664287500000|2022-09-27 14:05:00|587.86|585.26|593.41|590.81|595.69|593.09|586.38|583.78|0
1664287800000|2022-09-27 14:10:00|593.51|590.91|586.92|584.32|594.3|591.7|586.18|583.58|0
1664288100000|2022-09-27 14:15:00|587.51|584.91|585.64|583.04|591.26|588.66|583.66|581.06|0
1664288400000|2022-09-27 14:20:00|585.84|583.24|581.49|578.89|587.02|584.42|578.74|576.14|0
1664288700000|2022-09-27 14:25:00|581.1|578.5|587.81|585.21|587.81|585.21|577.36|574.76|0
1664289000000|2022-09-27 14:30:00|588.01|585.41|581.09|578.49|588.01|585.41|577.36|574.76|0
1664289300000|2022-09-27 14:35:00|581.29|578.69|581.29|578.69|582.87|580.27|575.59|572.99|0
1664289600000|2022-09-27 14:40:00|581.68|579.08|573.04|570.44|583.66|581.06|573.04|570.44|0
1664289900000|2022-09-27 14:45:00|573.43|570.83|572.06|569.46|576.18|573.58|571.08|568.48|0
1664290200000|2022-09-27 14:50:00|572.45|569.85|576.57|573.97|576.57|573.97|571.28|568.68|0
1664290500000|2022-09-27 14:55:00|576.96|574.36|575.97|573.37|576.96|574.36|574.21|571.61|0
1664290800000|2022-09-27 15:00:00|575.19|572.59|582.47|579.87|583.26|580.66|574.21|571.61|0
1664291100000|2022-09-27 15:05:00|582.66|580.06|575.19|572.59|583.65|581.05|575.19|572.59|0
1664291400000|2022-09-27 15:10:00|574.6|572|583.25|580.65|583.84|581.24|574.4|571.8|0
1664291700000|2022-09-27 15:15:00|583.45|580.85|585.42|582.82|587.01|584.41|581.87|579.27|0
1664292000000|2022-09-27 15:20:00|585.62|583.02|593.95|591.35|594.35|591.75|584.63|582.03|0
1664292300000|2022-09-27 15:25:00|593.56|590.96|601.25|598.65|603.75|601.15|592.56|589.96|0
1664292600000|2022-09-27 15:30:00|602.14|599.54|597.52|594.92|602.95|600.35|596.53|593.93|0
1664292900000|2022-09-27 15:35:00|597.72|595.12|597.92|595.32|601.11|598.51|596.52|593.92|0
1664293200000|2022-09-27 15:40:00|598.71|596.11|599.61|597.01|600.51|597.91|596.52|593.92|0
1664293500000|2022-09-27 15:45:00|600.11|597.51|602.7|600.1|603.1|600.5|598.11|595.51|0
1664293800000|2022-09-27 15:50:00|602.1|599.5|608.91|606.31|609.31|606.71|599.71|597.11|0
1664294100000|2022-09-27 15:55:00|608.71|606.11|613.33|610.73|613.83|611.23|606.5|603.9|0
1664294400000|2022-09-27 16:00:00|613.43|610.83|613.62|611.02|618.44|615.84|613.02|610.42|0
1664294700000|2022-09-27 16:05:00|613.42|610.82|620.05|617.45|620.85|618.25|613.42|610.82|0
1664295000000|2022-09-27 16:10:00|620.25|617.65|624.98|622.38|629.24|626.64|619.85|617.25|0
1664295300000|2022-09-27 16:15:00|624.78|622.18|635.75|633.15|635.75|633.15|624.78|622.18|0
1664295600000|2022-09-27 16:20:00|635.96|633.36|632.29|629.69|636.16|633.56|630.46|627.86|0
1664295900000|2022-09-27 16:25:00|632.69|630.09|627.81|625.21|632.69|630.09|624.57|621.97|0
1664296200000|2022-09-27 16:30:00|628.42|625.82|624.16|621.56|628.83|626.23|623.36|620.76|0
1664296500000|2022-09-27 16:35:00|623.76|621.16|627.27|624.67|629.51|626.91|622.95|620.35|0
1664296800000|2022-09-27 16:40:00|628.09|625.49|626.25|623.65|629.51|626.91|624.22|621.62|0
1664297100000|2022-09-27 16:45:00|626.46|623.86|623.81|621.21|627.88|625.28|623.1|620.5|0
1664297400000|2022-09-27 16:50:00|623.92|621.32|620.36|617.76|630.94|628.34|619.75|617.15|0
1664297700000|2022-09-27 16:55:00|619.96|617.36|621.98|619.38|622.79|620.19|619.75|617.15|0
1664298000000|2022-09-27 17:00:00|622.39|619.79|631.34|628.74|632.98|630.38|622.39|619.79|0
1664298300000|2022-09-27 17:05:00|631.14|628.54|629.37|626.77|632.02|629.42|624.9|622.3|0
1664298600000|2022-09-27 17:10:00|629.78|627.18|628.76|626.16|632.63|630.03|628.35|625.75|0
1664298900000|2022-09-27 17:15:00|629.37|626.77|627.74|625.14|629.78|627.18|625.92|623.32|0
1664299200000|2022-09-27 17:20:00|627.34|624.74|630.38|627.78|630.79|628.19|626.93|624.33|0
1664299500000|2022-09-27 17:25:00|631|628.4|630.18|627.58|633.24|630.64|628.15|625.55|0
1664299800000|2022-09-27 17:30:00|629.98|627.38|626.93|624.33|631.61|629.01|626.11|623.51|0
1664300100000|2022-09-27 17:35:00|627.13|624.53|632.01|629.41|632.62|630.02|626.11|623.51|0
1664300400000|2022-09-27 17:40:00|632.21|629.61|634.25|631.65|637.73|635.13|632.01|629.41|0
1664300700000|2022-09-27 17:45:00|633.64|631.04|632.82|630.22|634.05|631.45|630.58|627.98|0
1664301000000|2022-09-27 17:50:00|633.23|630.63|634.86|632.26|635.07|632.47|631.39|628.79|0
1664301300000|2022-09-27 17:55:00|635.07|632.47|631.6|629|638.13|635.53|631.39|628.79|0
1664301600000|2022-09-27 18:00:00|632.21|629.61|624.48|621.88|632.82|630.22|623.87|621.27|0
1664301900000|2022-09-27 18:05:00|626.31|623.71|628.13|625.53|628.95|626.35|625.7|623.1|0
1664302200000|2022-09-27 18:10:00|627.73|625.13|631.39|628.79|631.59|628.99|626.71|624.11|0
1664302500000|2022-09-27 18:15:00|632.2|629.6|633.02|630.42|633.63|631.03|630.17|627.57|0
1664302800000|2022-09-27 18:20:00|633.43|630.83|629.15|626.55|634.24|631.64|629.15|626.55|0
1664303100000|2022-09-27 18:25:00|628.74|626.14|627.92|625.32|630.77|628.17|627.52|624.92|0
1664303400000|2022-09-27 18:30:00|627.72|625.12|627.31|624.71|631.38|628.78|626.71|624.11|0
1664303700000|2022-09-27 18:35:00|627.42|624.82|618|615.4|628.94|626.34|616.99|614.39|0
1664304000000|2022-09-27 18:40:00|617.4|614.8|616.59|613.99|617.6|615|612.16|609.56|0
1664304300000|2022-09-27 18:45:00|616.19|613.59|608.95|606.35|619.21|616.61|608.75|606.15|0
1664304600000|2022-09-27 18:50:00|609.15|606.55|613.16|610.56|613.37|610.77|609.15|606.55|0
1664304900000|2022-09-27 18:55:00|612.76|610.16|611.99|609.39|615.16|612.56|610.18|607.58|0
1664305200000|2022-09-27 19:00:00|611.78|609.18|616.42|613.82|622.09|619.49|611.78|609.18|0
1664305500000|2022-09-27 19:05:00|616.73|614.13|614.2|611.6|619.05|616.45|613.8|611.2|0
1664305800000|2022-09-27 19:10:00|614.4|611.8|615.61|613.01|616.62|614.02|613.79|611.19|0
1664306100000|2022-09-27 19:15:00|615.81|613.21|613.79|611.19|621.47|618.87|613.79|611.19|0
1664306400000|2022-09-27 19:20:00|614.2|611.6|617.02|614.42|618.44|615.84|613.79|611.19|0
1664306700000|2022-09-27 19:25:00|617.22|614.62|620.05|617.45|621.78|619.18|615.81|613.21|0
1664307000000|2022-09-27 19:30:00|619.44|616.84|625.05|622.45|627.29|624.69|619.44|616.84|0
1664307300000|2022-09-27 19:35:00|624.85|622.25|626.47|623.87|627.49|624.89|622.01|619.41|0
1664307600000|2022-09-27 19:40:00|626.68|624.08|618.78|616.18|627.49|624.89|618.38|615.78|0
1664307900000|2022-09-27 19:45:00|619.39|616.79|619.1|616.5|623.36|620.76|618.29|615.69|0
1664308200000|2022-09-27 19:50:00|618.7|616.1|613.45|610.85|618.9|616.3|613.05|610.45|0
1664308500000|2022-09-27 19:55:00|613.85|611.25|615.87|613.27|620.72|618.12|612.04|609.44|0
1664308800000|2022-09-27 20:00:00|616.67|614.07|621.73|619.13|623.96|621.36|616.67|614.07|0
1664309100000|2022-09-27 20:05:00|621.53|618.93|616.06|613.46|621.53|618.93|615.66|613.06|0
1664309400000|2022-09-27 20:10:00|616.67|614.07|615.26|612.66|617.07|614.47|613.24|610.64|0
1664309700000|2022-09-27 20:15:00|614.95|612.15|615.56|612.76|616.27|613.47|614.35|611.55|0
1664310000000|2022-09-27 20:20:00|615.46|612.66|616.97|614.17|618.18|615.38|615.15|612.35|0
1664310300000|2022-09-27 20:25:00|617.17|614.37|615.96|613.16|617.17|614.37|615.55|612.75|0
1664310600000|2022-09-27 20:30:00|616.06|613.26|613.54|610.74|616.76|613.96|613.54|610.74|0
1664310900000|2022-09-27 20:35:00|613.74|610.94|615.95|613.15|616.36|613.56|612.93|610.13|0
1664311200000|2022-09-27 20:40:00|615.75|612.95|618.38|615.58|618.78|615.98|614.74|611.94|0
1664311500000|2022-09-27 20:45:00|618.17|615.37|615.14|612.34|618.78|615.98|614.94|612.14|0
1664311800000|2022-09-27 20:50:00|615.45|612.65|615.34|612.54|616.35|613.55|615.14|612.34|0
1664312100000|2022-09-27 20:55:00|615.14|612.34|613.83|611.03|615.55|612.75|613.43|610.63|0
1664312400000|2022-09-27 21:00:00|613.66|610.86|614.21|611.41|614.33|611.53|613.66|610.86|0
1664312700000|2022-09-27 21:05:00|614.16|611.36|613.97|611.17|614.42|611.62|613.77|610.97|0
1664313000000|2022-09-27 21:10:00|613.91|611.11|614.05|611.25|614.12|611.32|613.65|610.85|0
1664313300000|2022-09-27 21:15:00|614|611.2|613.85|611.05|614.12|611.32|613.73|610.93|0
1664313600000|2022-09-27 21:20:00|613.79|610.99|613.82|611.02|613.91|611.11|613.58|610.78|0
1664313900000|2022-09-27 21:25:00|613.7|610.9|614.11|611.31|614.11|611.31|613.62|610.82|0
1664314200000|2022-09-27 21:30:00|614.14|611.34|614.14|611.34|614.35|611.55|613.99|611.19|0
1664314500000|2022-09-27 21:35:00|614.17|611.37|614.08|611.28|614.2|611.4|613.93|611.13|0
1664314800000|2022-09-27 21:40:00|614.29|611.49|613.55|610.75|614.5|611.7|613.55|610.75|0
1664315100000|2022-09-27 21:45:00|613.84|611.04|613.88|611.08|614.54|611.74|613.81|611.01|0
1664315400000|2022-09-27 21:50:00|613.94|611.14|613.56|610.76|614.09|611.29|613.45|610.65|0
1664315700000|2022-09-27 21:55:00|613.53|610.73|611.98|609.18|613.62|610.82|611.98|609.18|0
1664316000000|2022-09-27 22:00:00|611.96|609.16|611.45|608.65|611.96|609.16|609.24|606.44|0
1664316300000|2022-09-27 22:05:00|611.65|608.85|612.26|609.46|612.86|610.06|610.45|607.65|0
1664316600000|2022-09-27 22:10:00|612.16|609.36|613.87|611.07|614.27|611.47|612.05|609.25|0
1664316900000|2022-09-27 22:15:00|613.46|610.66|614.87|612.07|614.87|612.07|612.46|609.66|0
1664317200000|2022-09-27 22:20:00|614.67|611.87|615.88|613.08|615.88|613.08|613.36|610.56|0
1664317500000|2022-09-27 22:25:00|615.48|612.68|615.48|612.68|615.68|612.88|615.07|612.27|0
1664317800000|2022-09-27 22:30:00|616.08|613.28|614.47|611.67|616.69|613.89|613.97|611.17|0
1664318100000|2022-09-27 22:35:00|614.26|611.46|612.25|609.45|614.26|611.46|612.05|609.25|0
1664318400000|2022-09-27 22:40:00|612.45|609.65|612.95|610.15|614.06|611.26|612.45|609.65|0
1664318700000|2022-09-27 22:45:00|612.85|610.05|613.25|610.45|613.96|611.16|612.55|609.75|0
1664319000000|2022-09-27 22:50:00|613.36|610.56|612.44|609.64|613.86|611.06|612.24|609.44|0
1664319300000|2022-09-27 22:55:00|612.24|609.44|611.03|608.23|612.24|609.44|610.83|608.03|0
1664319600000|2022-09-27 23:00:00|611.43|608.63|611.03|608.23|611.84|609.04|610.63|607.83|0
1664319900000|2022-09-27 23:05:00|610.83|608.03|610.43|607.63|611.63|608.83|610.22|607.42|0
1664320200000|2022-09-27 23:10:00|610.63|607.83|611.03|608.23|611.23|608.43|610.02|607.22|0
1664320500000|2022-09-27 23:15:00|611.13|608.33|613.44|610.64|613.85|611.05|610.83|608.03|0
1664320800000|2022-09-27 23:20:00|613.24|610.44|614.56|611.76|614.65|611.85|612.64|609.84|0
1664321100000|2022-09-27 23:25:00|614.45|611.65|613.44|610.64|614.45|611.65|613.24|610.44|0
1664321400000|2022-09-27 23:30:00|613.24|610.44|611.83|609.03|613.24|610.44|611.22|608.42|0
1664321700000|2022-09-27 23:35:00|611.73|608.93|610.22|607.42|611.73|608.93|609.81|607.01|0
1664322000000|2022-09-27 23:40:00|610.32|607.52|609.41|606.61|610.32|607.52|608.2|605.4|0
1664322300000|2022-09-27 23:45:00|609.21|606.41|610.01|607.21|610.21|607.41|608.4|605.6|0
1664322600000|2022-09-27 23:50:00|610.12|607.32|614.24|611.44|614.24|611.44|610.01|607.21|0
1664322900000|2022-09-27 23:55:00|614.14|611.34|615.45|612.65|615.76|612.96|612.63|609.83|0
1664323200000|2022-09-28 00:00:00|614.84|612.04|612.02|609.22|614.84|612.04|610.21|607.41|0
1664323500000|2022-09-28 00:05:00|611.82|609.02|610.61|607.81|612.82|610.02|610.21|607.41|0
1664323800000|2022-09-28 00:10:00|610.71|607.91|607.19|604.39|610.71|607.91|606.39|603.59|0
1664324100000|2022-09-28 00:15:00|606.99|604.19|606.89|604.09|608.6|605.8|605.79|602.99|0
1664324400000|2022-09-28 00:20:00|606.79|603.99|606.23|603.43|607.59|604.79|606.03|603.23|0
1664324700000|2022-09-28 00:25:00|606.14|603.34|609.05|606.25|609.85|607.05|606.14|603.34|0
1664325000000|2022-09-28 00:30:00|608.64|605.84|611.86|609.06|613.28|610.48|608.24|605.44|0
1664325300000|2022-09-28 00:35:00|611.57|608.77|610.45|607.65|612.47|609.67|610.05|607.25|0
1664325600000|2022-09-28 00:40:00|610.56|607.76|611.46|608.66|612.26|609.46|608.84|606.04|0
1664325900000|2022-09-28 00:45:00|612.06|609.26|614.89|612.09|615.09|612.29|612.06|609.26|0
1664326200000|2022-09-28 00:50:00|615.09|612.29|613.07|610.27|615.09|612.29|613.07|610.27|0
1664326500000|2022-09-28 00:55:00|612.87|610.07|613.17|610.37|614.59|611.79|612.06|609.26|0
1664326800000|2022-09-28 01:00:00|612.86|610.06|615.19|612.39|616.3|613.5|611.96|609.16|0
1664327100000|2022-09-28 01:05:00|615.08|612.28|609.84|607.04|615.49|612.69|609.24|606.44|0
1664327400000|2022-09-28 01:10:00|610.04|607.24|610.84|608.04|611.45|608.65|609.84|607.04|0
1664327700000|2022-09-28 01:15:00|611.45|608.65|613.67|610.87|614.58|611.78|610.64|607.84|0
1664328000000|2022-09-28 01:20:00|614.07|611.27|620.34|617.54|620.65|617.85|614.07|611.27|0
1664328300000|2022-09-28 01:25:00|619.94|617.14|626.65|623.85|627.87|625.07|619.13|616.33|0
1664328600000|2022-09-28 01:30:00|626.85|624.05|624.4|621.6|628.07|625.27|624.4|621.6|0
1664328900000|2022-09-28 01:35:00|624.2|621.4|627.46|624.66|627.66|624.86|624.2|621.4|0
1664329200000|2022-09-28 01:40:00|626.85|624.05|629.5|626.7|630.32|627.52|626.44|623.64|0
1664329500000|2022-09-28 01:45:00|629.29|626.49|632.57|629.77|632.57|629.77|628.48|625.68|0
1664329800000|2022-09-28 01:50:00|632.36|629.56|631.54|628.74|633.18|630.38|630.72|627.92|0
1664330100000|2022-09-28 01:55:00|631.13|628.33|628.27|625.47|631.34|628.54|628.27|625.47|0
1664330400000|2022-09-28 02:00:00|628.68|625.88|631.13|628.33|631.33|628.53|628.07|625.27|0
1664330700000|2022-09-28 02:05:00|631.33|628.53|632.15|629.35|635.84|633.04|630.72|627.92|0
1664331000000|2022-09-28 02:10:00|632.05|629.25|642.63|639.83|643.66|640.86|631.74|628.94|0
1664331300000|2022-09-28 02:15:00|642.83|640.03|643.88|641.08|644.18|641.38|640.68|637.88|0
1664331600000|2022-09-28 02:20:00|643.57|640.77|644.62|641.82|648.13|645.33|642.64|639.84|0
1664331900000|2022-09-28 02:25:00|644.42|641.62|641.95|639.15|645.65|642.85|641.33|638.53|0
1664332200000|2022-09-28 02:30:00|642.05|639.25|642.36|639.56|644.73|641.93|641.33|638.53|0
1664332500000|2022-09-28 02:35:00|642.56|639.76|643.59|640.79|644.62|641.82|642.15|639.35|0
1664332800000|2022-09-28 02:40:00|643.7|640.9|642.7|639.9|644.82|642.02|642.07|639.27|0
1664333100000|2022-09-28 02:45:00|642.49|639.69|642.49|639.69|643.32|640.52|641.05|638.25|0
1664333400000|2022-09-28 02:50:00|642.81|640.01|642.08|639.28|643.52|640.72|641.57|638.77|0
1664333700000|2022-09-28 02:55:00|641.98|639.18|642.7|639.9|643.83|641.03|641.98|639.18|0
1664334000000|2022-09-28 03:00:00|642.6|639.8|637.87|635.07|642.6|639.8|636.74|633.94|0
1664334300000|2022-09-28 03:05:00|638.18|635.38|636.44|633.64|638.69|635.89|636.13|633.33|0
1664334600000|2022-09-28 03:10:00|636.74|633.94|637.15|634.35|637.26|634.46|634.8|632|0
1664334900000|2022-09-28 03:15:00|637.35|634.55|636.33|633.53|638.08|635.28|635.72|632.92|0
1664335200000|2022-09-28 03:20:00|636.53|633.73|633.67|630.87|636.74|633.94|633.26|630.46|0
1664335500000|2022-09-28 03:25:00|633.57|630.77|634.8|632|636.94|634.14|633.26|630.46|0
1664335800000|2022-09-28 03:30:00|634.89|632.09|635.92|633.12|638.37|635.57|634.89|632.09|0
1664336100000|2022-09-28 03:35:00|636.23|633.43|637.14|634.34|637.96|635.16|635.92|633.12|0
1664336400000|2022-09-28 03:40:00|636.94|634.14|639.6|636.8|640.01|637.21|636.94|634.14|0
1664336700000|2022-09-28 03:45:00|639.91|637.11|639.39|636.59|640.22|637.42|638.37|635.57|0
1664337000000|2022-09-28 03:50:00|639.6|636.8|636.93|634.13|639.6|636.8|636.43|633.63|0
1664337300000|2022-09-28 03:55:00|636.73|633.93|635.5|632.7|637.14|634.34|634.89|632.09|0
1664337600000|2022-09-28 04:00:00|635.4|632.6|638.57|635.77|639.39|636.59|635.4|632.6|0
1664337900000|2022-09-28 04:05:00|638.77|635.97|637.95|635.15|638.88|636.08|637.13|634.33|0
1664338200000|2022-09-28 04:10:00|637.75|634.95|639.29|636.49|640|637.2|637.34|634.54|0
1664338500000|2022-09-28 04:15:00|639.18|636.38|637.54|634.74|639.8|637|637.34|634.54|0
1664338800000|2022-09-28 04:20:00|637.44|634.64|636.31|633.51|637.75|634.95|635.49|632.69|0
1664339100000|2022-09-28 04:25:00|636.51|633.71|634.57|631.77|636.51|633.71|634.47|631.67|0
1664339400000|2022-09-28 04:30:00|634.67|631.87|632.12|629.32|634.98|632.18|628.25|625.45|0
1664339700000|2022-09-28 04:35:00|631.92|629.12|633.44|630.64|633.65|630.85|631.71|628.91|0
1664340000000|2022-09-28 04:40:00|633.34|630.54|634.46|631.66|635.28|632.48|633.34|630.54|0
1664340300000|2022-09-28 04:45:00|634.57|631.77|635.89|633.09|636.3|633.5|633.85|631.05|0
1664340600000|2022-09-28 04:50:00|635.59|632.79|636.1|633.3|636.71|633.91|635.48|632.68|0
1664340900000|2022-09-28 04:55:00|636.51|633.71|635.28|632.48|636.71|633.91|635.18|632.38|0
1664341200000|2022-09-28 05:00:00|635.48|632.68|635.89|633.09|636.09|633.29|634.05|631.25|0
1664341500000|2022-09-28 05:05:00|636.09|633.29|639.27|636.47|639.78|636.98|636.09|633.29|0
1664341800000|2022-09-28 05:10:00|639.37|636.57|640.71|637.91|641.01|638.21|638.14|635.34|0
1664342100000|2022-09-28 05:15:00|640.4|637.6|639.06|636.26|641.01|638.21|638.14|635.34|0
1664342400000|2022-09-28 05:20:00|639.16|636.36|636.91|634.11|639.16|636.36|636.4|633.6|0
1664342700000|2022-09-28 05:25:00|636.5|633.7|635.27|632.47|637.11|634.31|634.86|632.06|0
1664343000000|2022-09-28 05:30:00|634.96|632.16|636.29|633.49|637.11|634.31|634.96|632.16|0
1664343300000|2022-09-28 05:35:00|636.49|633.69|636.49|633.69|636.9|634.1|635.58|632.78|0
1664343600000|2022-09-28 05:40:00|636.19|633.39|632.2|629.4|636.19|633.39|632.1|629.3|0
1664343900000|2022-09-28 05:45:00|631.99|629.19|633.22|630.42|633.83|631.03|631.99|629.19|0
1664344200000|2022-09-28 05:50:00|633.42|630.62|632.81|630.01|633.63|630.83|631.58|628.78|0
1664344500000|2022-09-28 05:55:00|632.6|629.8|628.73|625.93|632.71|629.91|628.73|625.93|0
1664344800000|2022-09-28 06:00:00|628.32|625.52|624.56|621.76|630.76|627.96|623.55|620.75|0
1664345100000|2022-09-28 06:05:00|624.66|621.86|627.5|624.7|627.91|625.11|623.44|620.64|0
1664345400000|2022-09-28 06:10:00|627.41|624.61|629.18|626.38|629.18|626.38|624.59|621.79|0
1664345700000|2022-09-28 06:15:00|629.48|626.68|631.52|628.72|633.16|630.36|628.57|625.77|0
1664346000000|2022-09-28 06:20:00|631.73|628.93|630.5|627.7|632.95|630.15|629.68|626.88|0
1664346300000|2022-09-28 06:25:00|630.3|627.5|628.36|625.56|630.7|627.9|625.2|622.4|0
1664346600000|2022-09-28 06:30:00|628.25|625.45|631.72|628.92|631.83|629.03|628.15|625.35|0
1664346900000|2022-09-28 06:35:00|631.52|628.72|632.22|629.42|632.84|630.04|631.11|628.31|0
1664347200000|2022-09-28 06:40:00|631.81|629.01|632.63|629.83|632.84|630.04|630.18|627.38|0
1664347500000|2022-09-28 06:45:00|632.43|629.63|633.86|631.06|635.5|632.7|632.12|629.32|0
1664347800000|2022-09-28 06:50:00|633.76|630.96|633.65|630.85|634.47|631.67|630.99|628.19|0
1664348100000|2022-09-28 06:55:00|633.96|631.16|640.63|637.83|640.63|637.83|633.04|630.24|0
1664348400000|2022-09-28 07:00:00|639.8|637|629.56|626.76|639.8|637|629.56|626.76|0
1664348700000|2022-09-28 07:05:00|629.26|626.66|638.37|635.77|638.88|636.28|629.26|626.66|0
1664349000000|2022-09-28 07:10:00|638.06|635.46|646.71|644.11|647.33|644.73|636.42|633.82|0
1664349300000|2022-09-28 07:15:00|646.4|643.8|640.52|637.92|646.92|644.32|639.6|637|0
1664349600000|2022-09-28 07:20:00|640.32|637.72|643.2|640.6|643.61|641.01|637.03|634.43|0
1664349900000|2022-09-28 07:25:00|643.3|640.7|640.83|638.23|644.85|642.25|639.9|637.3|0
1664350200000|2022-09-28 07:30:00|640.42|637.82|637.23|634.63|642.17|639.57|634.77|632.17|0
1664350500000|2022-09-28 07:35:00|636.72|634.12|638.05|635.45|641.75|639.15|636.2|633.6|0
1664350800000|2022-09-28 07:40:00|637.84|635.24|633.95|631.35|638.25|635.65|633.95|631.35|0
1664351100000|2022-09-28 07:45:00|634.87|632.27|634.15|631.55|636.2|633.6|630.88|628.28|0
1664351400000|2022-09-28 07:50:00|633.94|631.34|627.61|625.01|634.76|632.16|627|624.4|0
1664351700000|2022-09-28 07:55:00|627.41|624.81|630.87|628.27|630.87|628.27|626.79|624.19|0
1664352000000|2022-09-28 08:00:00|630.67|628.07|635.28|632.68|635.28|632.68|629.24|626.64|0
1664352300000|2022-09-28 08:05:00|635.37|632.77|637.63|635.03|637.63|635.03|634.05|631.45|0
1664352600000|2022-09-28 08:10:00|637.33|634.73|637.42|634.82|638.97|636.37|635.78|633.18|0
1664352900000|2022-09-28 08:15:00|637.22|634.62|639.17|636.57|640.09|637.49|636.81|634.21|0
1664353200000|2022-09-28 08:20:00|639.27|636.67|634.75|632.15|639.48|636.88|633.43|630.83|0
1664353500000|2022-09-28 08:25:00|634.55|631.95|640.4|637.8|641.23|638.63|632.3|629.7|0
1664353800000|2022-09-28 08:30:00|640.5|637.9|641.94|639.34|642.97|640.37|640.09|637.49|0
1664354100000|2022-09-28 08:35:00|642.35|639.75|644.21|641.61|644.21|641.61|639|636.4|0
1664354400000|2022-09-28 08:40:00|644|641.4|642.36|639.76|644.21|641.61|641.95|639.35|0
1664354700000|2022-09-28 08:45:00|642.15|639.55|638.05|635.45|643.18|640.58|636.82|634.22|0
1664355000000|2022-09-28 08:50:00|638.25|635.65|634.57|631.97|639.48|636.88|634.57|631.97|0
1664355300000|2022-09-28 08:55:00|633.95|631.35|637.22|634.62|637.84|635.24|633.75|631.15|0
1664355600000|2022-09-28 09:00:00|637.84|635.24|639.27|636.67|639.38|636.78|636.2|633.6|0
1664355900000|2022-09-28 09:05:00|638.66|636.06|646.05|643.45|646.67|644.07|638.66|636.06|0
1664356200000|2022-09-28 09:10:00|646.26|643.66|644.95|642.35|648.11|645.51|644.41|641.81|0
1664356500000|2022-09-28 09:15:00|645.06|642.46|650.56|647.96|652.02|649.42|645.06|642.46|0
1664356800000|2022-09-28 09:20:00|650.77|648.17|651.18|648.58|653.27|650.67|649.83|647.23|0
1664357100000|2022-09-28 09:25:00|650.97|648.37|648.89|646.29|652.02|649.42|648.68|646.08|0
1664357400000|2022-09-28 09:30:00|648.48|645.88|646.81|644.21|649.93|647.33|645.56|642.96|0
1664357700000|2022-09-28 09:35:00|647.02|644.42|648.68|646.08|650.97|648.37|647.02|644.42|0
1664358000000|2022-09-28 09:40:00|648.89|646.29|646.92|644.32|649.72|647.12|646.6|644|0
1664358300000|2022-09-28 09:45:00|647.22|644.62|648.05|645.45|648.47|645.87|646.08|643.48|0
1664358600000|2022-09-28 09:50:00|648.26|645.66|648.47|645.87|649.93|647.33|647.33|644.73|0
1664358900000|2022-09-28 09:55:00|648.68|646.08|650.55|647.95|650.97|648.37|648.26|645.66|0
1664359200000|2022-09-28 10:00:00|650.76|648.16|640.58|637.98|652.84|650.24|627.4|624.8|0
1664359500000|2022-09-28 10:05:00|640.07|637.47|635.5|632.9|649.2|646.6|634.98|632.38|0
1664359800000|2022-09-28 10:10:00|636.22|633.62|626.97|624.37|637.97|635.37|626.76|624.16|0
1664360100000|2022-09-28 10:15:00|627.28|624.68|616.6|614|628.4|625.8|616.6|614|0
1664360400000|2022-09-28 10:20:00|615.59|612.99|610.86|608.26|616.4|613.8|610.25|607.65|0
1664360700000|2022-09-28 10:25:00|611.67|609.07|619.56|616.96|626.09|623.49|611.37|608.77|0
1664361000000|2022-09-28 10:30:00|619.77|617.17|625.58|622.98|628.55|625.95|619.67|617.07|0
1664361300000|2022-09-28 10:35:00|625.68|623.08|616.91|614.31|626.5|623.9|616.31|613.71|0
1664361600000|2022-09-28 10:40:00|617.02|614.42|615.69|613.09|619.76|617.16|611.64|609.04|0
1664361900000|2022-09-28 10:45:00|615.9|613.3|621.59|618.99|625.88|623.28|615.9|613.3|0
1664362200000|2022-09-28 10:50:00|622.11|619.51|621.8|619.2|623.33|620.73|618.13|615.53|0
1664362500000|2022-09-28 10:55:00|621.59|618.99|624.45|621.85|625.27|622.67|618.33|615.73|0
1664362800000|2022-09-28 11:00:00|624.65|622.05|629.77|627.17|629.77|627.17|621.79|619.19|0
1664363100000|2022-09-28 11:05:00|629.36|626.76|634.08|631.48|635.94|633.34|628.54|625.94|0
1664363400000|2022-09-28 11:10:00|634.29|631.69|638|635.4|638|635.4|630.79|628.19|0
1664363700000|2022-09-28 11:15:00|637.79|635.19|629.77|627.17|637.79|635.19|629.36|626.76|0
1664364000000|2022-09-28 11:20:00|629.97|627.37|630.79|628.19|634.7|632.1|628.54|625.94|0
1664364300000|2022-09-28 11:25:00|631|628.4|632.23|629.63|632.43|629.83|628.53|625.93|0
1664364600000|2022-09-28 11:30:00|631.82|629.22|627.3|624.7|631.82|629.22|624.85|622.25|0
1664364900000|2022-09-28 11:35:00|627.51|624.91|634.69|632.09|635.72|633.12|626.48|623.88|0
1664365200000|2022-09-28 11:40:00|634.9|632.3|631.81|629.21|637.27|634.67|631.2|628.6|0
1664365500000|2022-09-28 11:45:00|632.43|629.83|631.57|628.97|635.48|632.88|631.15|628.55|0
1664365800000|2022-09-28 11:50:00|631.47|628.87|632.59|629.99|634.86|632.26|631.36|628.76|0
1664366100000|2022-09-28 11:55:00|632.8|630.2|631.97|629.37|635.59|632.99|631.77|629.17|0
1664366400000|2022-09-28 12:00:00|632.39|629.79|625.71|623.11|632.59|629.99|624.17|621.57|0
1664366700000|2022-09-28 12:05:00|625.51|622.91|627.04|624.44|627.04|624.44|623.05|620.45|0
1664367000000|2022-09-28 12:10:00|627.76|625.16|628.68|626.08|630.74|628.14|626.83|624.23|0
1664367300000|2022-09-28 12:15:00|628.88|626.28|625.19|622.59|629.61|627.01|624.37|621.77|0
1664367600000|2022-09-28 12:20:00|624.37|621.77|617.68|615.08|624.58|621.98|616.87|614.27|0
1664367900000|2022-09-28 12:25:00|617.89|615.29|618.09|615.49|620.74|618.14|616.87|614.27|0
1664368200000|2022-09-28 12:30:00|618.29|615.69|611.78|609.18|621.35|618.75|611.78|609.18|0
1664368500000|2022-09-28 12:35:00|611.99|609.39|608.85|606.25|613.2|610.6|608.54|605.94|0
1664368800000|2022-09-28 12:40:00|608.54|605.94|601.48|598.88|611.17|608.57|601.48|598.88|0
1664369100000|2022-09-28 12:45:00|601.07|598.47|604.9|602.3|605.1|602.5|598.26|595.66|0
1664369400000|2022-09-28 12:50:00|605.1|602.5|604.61|602.01|606.52|603.92|603.29|600.69|0
1664369700000|2022-09-28 12:55:00|604.82|602.22|607.15|604.55|609.27|606.67|604.52|601.92|0
1664370000000|2022-09-28 13:00:00|607.44|604.84|604.21|601.61|608.66|606.06|603.4|600.8|0
1664370300000|2022-09-28 13:05:00|604.81|602.21|612.51|609.91|612.51|609.91|600.17|597.57|0
1664370600000|2022-09-28 13:10:00|612.31|609.71|613.12|610.52|617.81|615.21|611.5|608.9|0
1664370900000|2022-09-28 13:15:00|612.72|610.12|607.64|605.04|612.72|610.12|607.04|604.44|0
1664371200000|2022-09-28 13:20:00|608.45|605.85|603.19|600.59|609.06|606.46|602.18|599.58|0
1664371500000|2022-09-28 13:25:00|602.99|600.39|606.42|603.82|606.42|603.82|602.99|600.39|0
1664371800000|2022-09-28 13:30:00|607.03|604.43|616.78|614.18|621.48|618.88|606.42|603.82|0
1664372100000|2022-09-28 13:35:00|616.37|613.77|617.66|615.06|620.92|618.32|612.51|609.91|0
1664372400000|2022-09-28 13:40:00|617.86|615.26|606.91|604.31|619.08|616.48|606.3|603.7|0
1664372700000|2022-09-28 13:45:00|606.5|603.9|609.94|607.34|613.18|610.58|603.88|601.28|0
1664373000000|2022-09-28 13:50:00|610.14|607.54|609.33|606.73|611.35|608.75|602.87|600.27|0
1664373300000|2022-09-28 13:55:00|608.92|606.32|607.21|604.61|609.53|606.93|603.27|600.67|0
1664373600000|2022-09-28 14:00:00|607.51|604.91|608.72|606.12|610.04|607.44|595.64|593.04|0
1664373900000|2022-09-28 14:05:00|608.11|605.51|615.61|613.01|615.82|613.22|606.29|603.69|0
1664374200000|2022-09-28 14:10:00|617.44|614.84|609.32|606.72|617.44|614.84|608.11|605.51|0
1664374500000|2022-09-28 14:15:00|609.12|606.52|608.31|605.71|615.41|612.81|606.29|603.69|0
1664374800000|2022-09-28 14:20:00|606.29|603.69|597.84|595.24|606.89|604.29|597.23|594.63|0
1664375100000|2022-09-28 14:25:00|597.23|594.63|590.11|587.51|600.24|597.64|589.91|587.31|0
1664375400000|2022-09-28 14:30:00|589.71|587.11|589.7|587.1|592.32|589.72|587.7|585.1|0
1664375700000|2022-09-28 14:35:00|588.9|586.3|590.71|588.11|591.31|588.71|583.5|580.9|0
1664376000000|2022-09-28 14:40:00|590.31|587.71|584.49|581.89|591.51|588.91|582.3|579.7|0
1664376300000|2022-09-28 14:45:00|585.49|582.89|582.1|579.5|585.69|583.09|579.91|577.31|0
1664376600000|2022-09-28 14:50:00|582.3|579.7|583.29|580.69|586.29|583.69|582.3|579.7|0
1664376900000|2022-09-28 14:55:00|583.69|581.09|587.69|585.09|588.69|586.09|582.89|580.29|0
1664377200000|2022-09-28 15:00:00|588.09|585.49|584.29|581.69|590.3|587.7|580.7|578.1|0
1664377500000|2022-09-28 15:05:00|584.69|582.09|588.89|586.29|588.89|586.29|584.49|581.89|0
1664377800000|2022-09-28 15:10:00|588.49|585.89|585.49|582.89|589.29|586.69|581.89|579.29|0
1664378100000|2022-09-28 15:15:00|585.59|582.99|583.48|580.88|586.29|583.69|582.29|579.69|0
1664378400000|2022-09-28 15:20:00|583.88|581.28|576.32|573.72|583.88|581.28|575.52|572.92|0
1664378700000|2022-09-28 15:25:00|576.12|573.52|581.69|579.09|581.89|579.29|574.13|571.53|0
1664379000000|2022-09-28 15:30:00|581.09|578.49|584.2|581.6|587|584.4|580.38|577.78|0
1664379300000|2022-09-28 15:35:00|584|581.4|586.4|583.8|587.2|584.6|581.01|578.41|0
1664379600000|2022-09-28 15:40:00|586|583.4|584.6|582|587.6|585|584.6|582|0
1664379900000|2022-09-28 15:45:00|584.2|581.6|580.41|577.81|586.39|583.79|578.43|575.83|0
1664380200000|2022-09-28 15:50:00|579.82|577.22|575.85|573.25|580.41|577.81|574.86|572.26|0
1664380500000|2022-09-28 15:55:00|575.65|573.05|573.27|570.67|575.65|573.05|572.68|570.08|0
1664380800000|2022-09-28 16:00:00|573.07|570.47|573.44|570.84|574.66|572.06|571.47|568.87|0
1664381100000|2022-09-28 16:05:00|572.26|569.66|573.44|570.84|574.43|571.83|572.06|569.46|0
1664381400000|2022-09-28 16:10:00|573.25|570.65|568.11|565.51|573.44|570.84|567.52|564.92|0
1664381700000|2022-09-28 16:15:00|567.91|565.31|563.98|561.38|569.89|567.29|563.98|561.38|0
1664382000000|2022-09-28 16:20:00|563.78|561.18|570.28|567.68|570.28|567.68|563.59|560.99|0
1664382300000|2022-09-28 16:25:00|570.18|567.58|573.04|570.44|573.64|571.04|569.68|567.08|0
1664382600000|2022-09-28 16:30:00|572.95|570.35|570.77|568.17|574.43|571.83|570.47|567.87|0
1664382900000|2022-09-28 16:35:00|571.06|568.46|575.16|572.56|575.55|572.95|570.67|568.07|0
1664383200000|2022-09-28 16:40:00|574.76|572.16|568.06|565.46|575.55|572.95|568.06|565.46|0
1664383500000|2022-09-28 16:45:00|568.25|565.65|570.02|567.42|570.81|568.21|565.9|563.3|0
1664383800000|2022-09-28 16:50:00|570.22|567.62|570.52|567.92|573.57|570.97|569.23|566.63|0
1664384100000|2022-09-28 16:55:00|570.61|568.01|569.82|567.22|572.19|569.59|569.23|566.63|0
1664384400000|2022-09-28 17:00:00|569.04|566.44|569.43|566.83|572.58|569.98|568.64|566.04|0
1664384700000|2022-09-28 17:05:00|569.33|566.73|562.17|559.57|569.33|566.73|561.97|559.37|0
1664385000000|2022-09-28 17:10:00|562.56|559.96|563.54|560.94|564.91|562.31|562.36|559.76|0
1664385300000|2022-09-28 17:15:00|563.34|560.74|560.8|558.2|563.53|560.93|560.6|558|0
1664385600000|2022-09-28 17:20:00|560.6|558|563.73|561.13|563.92|561.32|560.6|558|0
1664385900000|2022-09-28 17:25:00|562.95|560.35|566.67|564.07|567.65|565.05|562.95|560.35|0
1664386200000|2022-09-28 17:30:00|566.47|563.87|566.08|563.48|568.24|565.64|565.29|562.69|0
1664386500000|2022-09-28 17:35:00|565.88|563.28|567.65|565.05|569.81|567.21|565.88|563.28|0
1664386800000|2022-09-28 17:40:00|567.84|565.24|567.45|564.85|567.84|565.24|564.7|562.1|0
1664387100000|2022-09-28 17:45:00|567.25|564.65|571.58|568.98|572.57|569.97|567.06|564.46|0
1664387400000|2022-09-28 17:50:00|571.48|568.88|571.58|568.98|574.54|571.94|571.38|568.78|0
1664387700000|2022-09-28 17:55:00|571.38|568.78|570.79|568.19|572.76|570.16|569.8|567.2|0
1664388000000|2022-09-28 18:00:00|570.59|567.99|569.21|566.61|571.57|568.97|568.82|566.22|0
1664388300000|2022-09-28 18:05:00|568.27|565.67|566.89|564.29|568.86|566.26|565.91|563.31|0
1664388600000|2022-09-28 18:10:00|567.09|564.49|568.27|565.67|569.06|566.46|566.11|563.51|0
1664388900000|2022-09-28 18:15:00|568.66|566.06|569.06|566.46|570.83|568.23|567.28|564.68|0
1664389200000|2022-09-28 18:20:00|568.86|566.26|570.83|568.23|570.83|568.23|568.86|566.26|0
1664389500000|2022-09-28 18:25:00|570.63|568.03|568.86|566.26|572.61|570.01|568.46|565.86|0
1664389800000|2022-09-28 18:30:00|568.46|565.86|563.54|560.94|568.66|566.06|563.35|560.75|0
1664390100000|2022-09-28 18:35:00|563.35|560.75|561.97|559.37|564.13|561.53|561.39|558.79|0
1664390400000|2022-09-28 18:40:00|562.56|559.96|565.81|563.21|569.7|567.1|562.37|559.77|0
1664390700000|2022-09-28 18:45:00|565.61|563.01|564.23|561.63|567.39|564.79|564.23|561.63|0
1664391000000|2022-09-28 18:50:00|564.43|561.83|562.66|560.06|564.43|561.83|561.48|558.88|0
1664391300000|2022-09-28 18:55:00|562.46|559.86|563.44|560.84|563.44|560.84|561.48|558.88|0
1664391600000|2022-09-28 19:00:00|563.64|561.04|557.17|554.57|564.23|561.63|556.78|554.18|0
1664391900000|2022-09-28 19:05:00|556.98|554.38|553.27|550.67|558.34|555.74|551.13|548.53|0
1664392200000|2022-09-28 19:10:00|553.66|551.06|553.07|550.47|554.44|551.84|551.32|548.72|0
1664392500000|2022-09-28 19:15:00|552.88|550.28|555.41|552.81|555.99|553.39|551.9|549.3|0
1664392800000|2022-09-28 19:20:00|555.21|552.61|554.63|552.03|556.78|554.18|553.26|550.66|0
1664393100000|2022-09-28 19:25:00|554.82|552.22|552.48|549.88|554.82|552.22|550.73|548.13|0
1664393400000|2022-09-28 19:30:00|552.29|549.69|546.66|544.06|552.68|550.08|546.46|543.86|0
1664393700000|2022-09-28 19:35:00|546.85|544.25|548.4|545.8|549.37|546.77|546.08|543.48|0
1664394000000|2022-09-28 19:40:00|548.59|545.99|545.3|542.7|548.59|545.99|543.76|541.16|0
1664394300000|2022-09-28 19:45:00|546.07|543.47|543.17|540.57|546.07|543.47|541.44|538.84|0
1664394600000|2022-09-28 19:50:00|544.33|541.73|549.02|545.64|549.02|545.64|543.52|540.14|0
1664394900000|2022-09-28 19:55:00|549.4|546.02|558.64|555|558.64|555|548.05|544.67|0
1664395200000|2022-09-28 20:00:00|557.48|553.84|557.34|554.74|559.1|556.5|554.43|551.83|0
1664395500000|2022-09-28 20:05:00|556.95|554.35|555.36|552.76|558.67|556.07|555.36|552.76|0
1664395800000|2022-09-28 20:10:00|555.55|552.95|555.36|552.76|556.14|553.54|554.58|551.98|0
1664396100000|2022-09-28 20:15:00|555.46|552.66|555.07|552.27|555.65|552.85|554.68|551.88|0
1664396400000|2022-09-28 20:20:00|555.26|552.46|556.62|553.82|556.62|553.82|555.07|552.27|0
1664396700000|2022-09-28 20:25:00|556.53|553.73|556.81|554.01|557.2|554.4|556.42|553.62|0
1664397000000|2022-09-28 20:30:00|557.01|554.21|557.01|554.21|557.59|554.79|556.23|553.43|0
1664397300000|2022-09-28 20:35:00|556.91|554.11|557|554.2|557.39|554.59|556.62|553.82|0
1664397600000|2022-09-28 20:40:00|556.91|554.11|558.17|555.37|558.37|555.57|556.81|554.01|0
1664397900000|2022-09-28 20:45:00|558.36|555.56|558.95|556.15|559.14|556.34|558.17|555.37|0
1664398200000|2022-09-28 20:50:00|559.14|556.34|558.66|555.86|560.12|557.32|557.88|555.08|0
1664398500000|2022-09-28 20:55:00|558.75|555.95|559.44|556.64|559.44|556.64|558.36|555.56|0
1664398800000|2022-09-28 21:00:00|559.58|556.78|559.2|556.4|559.72|556.92|559.2|556.4|0
1664399100000|2022-09-28 21:05:00|559.23|556.43|559.35|556.55|559.35|556.55|559|556.2|0
1664399400000|2022-09-28 21:10:00|559.43|556.63|559.37|556.57|559.63|556.83|559.2|556.4|0
1664399700000|2022-09-28 21:15:00|559.31|556.51|559.23|556.43|559.37|556.57|559.23|556.43|0
1664400000000|2022-09-28 21:20:00|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1664400300000|2022-09-28 21:25:00|559.4|556.6|559.39|556.59|559.62|556.82|559.19|556.39|0
1664400600000|2022-09-28 21:30:00|559.34|556.54|559.34|556.54|559.42|556.62|559.34|556.54|0
1664400900000|2022-09-28 21:35:00|559.31|556.51|559.22|556.42|559.34|556.54|559.05|556.25|0
1664401200000|2022-09-28 21:40:00|559.27|556.47|559.16|556.36|559.33|556.53|559.13|556.33|0
1664401500000|2022-09-28 21:45:00|559.19|556.39|557.26|554.46|559.19|556.39|557.18|554.38|0
1664401800000|2022-09-28 21:50:00|557.23|554.43|557.48|554.68|557.57|554.77|557.22|554.42|0
1664402100000|2022-09-28 21:55:00|557.52|554.72|558.43|555.63|558.43|555.63|557.4|554.6|0
1664402400000|2022-09-28 22:00:00|558.83|556.03|556.59|553.79|558.83|556.03|556.2|553.4|0
1664402700000|2022-09-28 22:05:00|556.39|553.59|555.61|552.81|556.78|553.98|554.64|551.84|0
1664403000000|2022-09-28 22:10:00|556.39|553.59|555.22|552.42|556.39|553.59|554.64|551.84|0
1664403300000|2022-09-28 22:15:00|555.03|552.23|556.19|553.39|556.58|553.78|555.03|552.23|0
1664403600000|2022-09-28 22:20:00|556.1|553.3|556.1|553.3|556.39|553.59|555.61|552.81|0
1664403900000|2022-09-28 22:25:00|556.19|553.39|554.93|552.13|556.39|553.59|554.64|551.84|0
1664404200000|2022-09-28 22:30:00|555.02|552.22|555.8|553|556.19|553.39|554.83|552.03|0
1664404500000|2022-09-28 22:35:00|555.99|553.19|556.77|553.97|556.96|554.16|555.7|552.9|0
1664404800000|2022-09-28 22:40:00|556.96|554.16|557.94|555.14|559.69|556.89|556.19|553.39|0
1664405100000|2022-09-28 22:45:00|558.13|555.33|561.25|558.45|562.23|559.43|557.93|555.13|0
1664405400000|2022-09-28 22:50:00|561.44|558.64|563.69|560.89|563.98|561.18|561.25|558.45|0
1664405700000|2022-09-28 22:55:00|563.79|560.99|562.03|559.23|563.79|560.99|562.03|559.23|0
1664406000000|2022-09-28 23:00:00|561.83|559.03|562.42|559.62|562.61|559.81|561.24|558.44|0
1664406300000|2022-09-28 23:05:00|562.41|559.61|561.05|558.25|562.91|560.11|560.85|558.05|0
1664406600000|2022-09-28 23:10:00|560.85|558.05|560.26|557.46|561.24|558.44|560.17|557.37|0
1664406900000|2022-09-28 23:15:00|560.37|557.57|560.07|557.27|560.95|558.15|559.87|557.07|0
1664407200000|2022-09-28 23:20:00|560.17|557.37|561.82|559.02|561.82|559.02|560.17|557.37|0
1664407500000|2022-09-28 23:25:00|561.73|558.93|560.45|557.65|562.02|559.22|560.26|557.46|0
1664407800000|2022-09-28 23:30:00|561.04|558.24|561.23|558.43|561.53|558.73|560.45|557.65|0
1664408100000|2022-09-28 23:35:00|561.43|558.63|562.99|560.19|562.99|560.19|561.23|558.43|0
1664408400000|2022-09-28 23:40:00|562.9|560.1|562.6|559.8|562.99|560.19|561.92|559.12|0
1664408700000|2022-09-28 23:45:00|562.79|559.99|560.84|558.04|562.99|560.19|560.45|557.65|0
1664409000000|2022-09-28 23:50:00|560.64|557.84|561.23|558.43|561.62|558.82|560.25|557.45|0
1664409300000|2022-09-28 23:55:00|561.42|558.62|560.94|558.14|561.62|558.82|560.25|557.45|0
1664409600000|2022-09-29 00:00:00|560.44|557.64|556.74|553.94|562.4|559.6|555.96|553.16|0
1664409900000|2022-09-29 00:05:00|556.55|553.75|557.13|554.33|557.13|554.33|554.6|551.8|0
1664410200000|2022-09-29 00:10:00|557.32|554.52|560.63|557.83|560.63|557.83|556.35|553.55|0
1664410500000|2022-09-29 00:15:00|560.05|557.25|557.9|555.1|560.05|557.25|557.9|555.1|0
1664410800000|2022-09-29 00:20:00|557.71|554.91|557.62|554.82|559.66|556.86|556.15|553.35|0
1664411100000|2022-09-29 00:25:00|557.52|554.72|555.38|552.58|557.91|555.11|555.18|552.38|0
1664411400000|2022-09-29 00:30:00|555.18|552.38|555.96|553.16|556.35|553.55|554.99|552.19|0
1664411700000|2022-09-29 00:35:00|555.77|552.97|556.35|553.55|556.84|554.04|555.38|552.58|0
1664412000000|2022-09-29 00:40:00|556.54|553.74|556.93|554.13|557.23|554.43|556.15|553.35|0
1664412300000|2022-09-29 00:45:00|556.54|553.74|559.07|556.27|559.85|557.05|556.54|553.74|0
1664412600000|2022-09-29 00:50:00|559.46|556.66|559.37|556.57|561.03|558.23|558.98|556.18|0
1664412900000|2022-09-29 00:55:00|559.66|556.86|558.48|555.68|559.85|557.05|557.9|555.1|0
1664413200000|2022-09-29 01:00:00|558.59|555.79|558.87|556.07|559.46|556.66|557.9|555.1|0
1664413500000|2022-09-29 01:05:00|558.68|555.88|557.7|554.9|559.56|556.76|557.7|554.9|0
1664413800000|2022-09-29 01:10:00|557.51|554.71|558.97|556.17|559.85|557.05|557.51|554.71|0
1664414100000|2022-09-29 01:15:00|558.87|556.07|560.43|557.63|561.21|558.41|557.89|555.09|0
1664414400000|2022-09-29 01:20:00|560.34|557.54|559.45|556.65|560.82|558.02|558.87|556.07|0
1664414700000|2022-09-29 01:25:00|559.36|556.56|559.45|556.65|559.84|557.04|558.48|555.68|0
1664415000000|2022-09-29 01:30:00|559.55|556.75|559.84|557.04|560.62|557.82|559.25|556.45|0
1664415300000|2022-09-29 01:35:00|559.64|556.84|559.74|556.94|560.23|557.43|558.28|555.48|0
1664415600000|2022-09-29 01:40:00|559.84|557.04|558.08|555.28|560.13|557.33|558.08|555.28|0
1664415900000|2022-09-29 01:45:00|558.27|555.47|558.18|555.38|558.86|556.06|557.49|554.69|0
1664416200000|2022-09-29 01:50:00|558.08|555.28|560.81|558.01|561.2|558.4|558.08|555.28|0
1664416500000|2022-09-29 01:55:00|561|558.2|561.79|558.99|562.18|559.38|560.52|557.72|0
1664416800000|2022-09-29 02:00:00|561.89|559.09|562.28|559.48|562.37|559.57|560.03|557.23|0
1664417100000|2022-09-29 02:05:00|562.37|559.57|565.9|563.1|565.9|563.1|562.17|559.37|0
1664417400000|2022-09-29 02:10:00|565.7|562.9|566.29|563.49|567.08|564.28|565.11|562.31|0
1664417700000|2022-09-29 02:15:00|566.19|563.39|563.74|560.94|566.48|563.68|563.54|560.74|0
1664418000000|2022-09-29 02:20:00|563.54|560.74|566.48|563.68|566.48|563.68|563.54|560.74|0
1664418300000|2022-09-29 02:25:00|566.68|563.88|565.89|563.09|567.27|564.47|564.71|561.91|0
1664418600000|2022-09-29 02:30:00|566.09|563.29|565.3|562.5|566.48|563.68|564.52|561.72|0
1664418900000|2022-09-29 02:35:00|565.4|562.6|565.01|562.21|565.99|563.19|564.62|561.82|0
1664419200000|2022-09-29 02:40:00|565.1|562.3|563.92|561.12|565.1|562.3|563.44|560.64|0
1664419500000|2022-09-29 02:45:00|564.12|561.32|563.33|560.53|564.32|561.52|562.94|560.14|0
1664419800000|2022-09-29 02:50:00|563.14|560.34|562.94|560.14|564.12|561.32|562.94|560.14|0
1664420100000|2022-09-29 02:55:00|562.75|559.95|564.22|561.42|564.7|561.9|562.75|559.95|0
1664420400000|2022-09-29 03:00:00|564.02|561.22|564.7|561.9|565.09|562.29|563.72|560.92|0
1664420700000|2022-09-29 03:05:00|564.41|561.61|562.94|560.14|564.51|561.71|562.55|559.75|0
1664421000000|2022-09-29 03:10:00|562.84|560.04|562.45|559.65|562.84|560.04|561.76|558.96|0
1664421300000|2022-09-29 03:15:00|562.54|559.74|561.95|559.15|562.74|559.94|561.76|558.96|0
1664421600000|2022-09-29 03:20:00|561.86|559.06|561.47|558.67|562.54|559.74|560.97|558.17|0
1664421900000|2022-09-29 03:25:00|561.56|558.76|561.56|558.76|561.95|559.15|560.97|558.17|0
1664422200000|2022-09-29 03:30:00|561.36|558.56|562.73|559.93|563.62|560.82|561.36|558.56|0
1664422500000|2022-09-29 03:35:00|562.83|560.03|560.97|558.17|562.83|560.03|560.97|558.17|0
1664422800000|2022-09-29 03:40:00|561.17|558.37|559.99|557.19|561.36|558.56|559.99|557.19|0
1664423100000|2022-09-29 03:45:00|560.19|557.39|559.01|556.21|560.48|557.68|558.82|556.02|0
1664423400000|2022-09-29 03:50:00|558.82|556.02|557.84|555.04|559.01|556.21|557.84|555.04|0
1664423700000|2022-09-29 03:55:00|557.65|554.85|558.82|556.02|559.4|556.6|557.65|554.85|0
1664424000000|2022-09-29 04:00:00|558.72|555.92|558.81|556.01|559.2|556.4|558.23|555.43|0
1664424300000|2022-09-29 04:05:00|559.01|556.21|559.3|556.5|559.59|556.79|558.81|556.01|0
1664424600000|2022-09-29 04:10:00|559.2|556.4|558.22|555.42|559.4|556.6|557.45|554.65|0
1664424900000|2022-09-29 04:15:00|558.42|555.62|557.83|555.03|558.61|555.81|557.83|555.03|0
1664425200000|2022-09-29 04:20:00|557.64|554.84|555.69|552.89|558.03|555.23|555.69|552.89|0
1664425500000|2022-09-29 04:25:00|555.88|553.08|555.69|552.89|556.47|553.67|555.49|552.69|0
1664425800000|2022-09-29 04:30:00|555.49|552.69|555.3|552.5|556.27|553.47|555.3|552.5|0
1664426100000|2022-09-29 04:35:00|555.49|552.69|554.91|552.11|556.07|553.27|554.91|552.11|0
1664426400000|2022-09-29 04:40:00|554.71|551.91|554.13|551.33|555.01|552.21|554.13|551.33|0
1664426700000|2022-09-29 04:45:00|554.32|551.52|554.9|552.1|554.9|552.1|554.13|551.33|0
1664427000000|2022-09-29 04:50:00|555.1|552.3|555.29|552.49|555.39|552.59|554.51|551.71|0
1664427300000|2022-09-29 04:55:00|555.39|552.59|556.17|553.37|556.56|553.76|555.39|552.59|0
1664427600000|2022-09-29 05:00:00|556.07|553.27|556.06|553.26|556.84|554.04|555.48|552.68|0
1664427900000|2022-09-29 05:05:00|555.97|553.17|555.28|552.48|556.84|554.04|554.9|552.1|0
1664428200000|2022-09-29 05:10:00|555.39|552.59|557.43|554.63|558.01|555.21|555.28|552.48|0
1664428500000|2022-09-29 05:15:00|557.81|555.01|557.42|554.62|558.79|555.99|557.03|554.23|0
1664428800000|2022-09-29 05:20:00|557.23|554.43|556.84|554.04|557.62|554.82|556.45|553.65|0
1664429100000|2022-09-29 05:25:00|557.03|554.23|556.84|554.04|557.42|554.62|556.45|553.65|0
1664429400000|2022-09-29 05:30:00|556.94|554.14|561.03|558.23|561.13|558.33|555.86|553.06|0
1664429700000|2022-09-29 05:35:00|560.74|557.94|561.91|559.11|562.5|559.7|559.95|557.15|0
1664430000000|2022-09-29 05:40:00|561.62|558.82|566.91|564.11|567.11|564.31|561.62|558.82|0
1664430300000|2022-09-29 05:45:00|567.2|564.4|565.04|562.24|568.68|565.88|564.95|562.15|0
1664430600000|2022-09-29 05:50:00|564.65|561.85|564.84|562.04|565.82|563.02|564.26|561.46|0
1664430900000|2022-09-29 05:55:00|565.04|562.24|564.06|561.26|567.39|564.59|564.06|561.26|0
1664431200000|2022-09-29 06:00:00|564.84|562.04|568.97|566.17|571.33|568.53|564.35|561.55|0
1664431500000|2022-09-29 06:05:00|569.16|566.36|573.41|570.61|573.7|570.9|569.16|566.36|0
1664431800000|2022-09-29 06:10:00|573.3|570.5|580.24|577.44|581.23|578.43|572.91|570.11|0
1664432100000|2022-09-29 06:15:00|580.14|577.34|581.14|578.34|581.43|578.63|578.25|575.45|0
1664432400000|2022-09-29 06:20:00|581.23|578.43|577.06|574.26|583.02|580.22|576.47|573.67|0
1664432700000|2022-09-29 06:25:00|576.86|574.06|577.45|574.65|577.85|575.05|575.67|572.87|0
1664433000000|2022-09-29 06:30:00|577.85|575.05|579.04|576.24|580.03|577.23|576.86|574.06|0
1664433300000|2022-09-29 06:35:00|579.14|576.34|574.88|572.08|579.44|576.64|574.88|572.08|0
1664433600000|2022-09-29 06:40:00|574.98|572.18|571.62|568.82|575.57|572.77|570.33|567.53|0
1664433900000|2022-09-29 06:45:00|571.52|568.72|574.18|571.38|574.48|571.68|570.73|567.93|0
1664434200000|2022-09-29 06:50:00|574.08|571.28|573.29|570.49|574.67|571.87|572.5|569.7|0
1664434500000|2022-09-29 06:55:00|573.49|570.69|575.36|572.56|575.95|573.15|573|570.2|0
1664434800000|2022-09-29 07:00:00|574.18|571.38|584.77|581.97|585.46|582.66|573.98|571.18|0
1664435100000|2022-09-29 07:05:00|584.67|582.07|586.35|583.75|588.55|585.95|584.67|582.07|0
1664435400000|2022-09-29 07:10:00|585.76|583.16|586.95|584.35|588.74|586.14|584.86|582.26|0
1664435700000|2022-09-29 07:15:00|586.75|584.15|589.14|586.54|590.14|587.54|586.65|584.05|0
1664436000000|2022-09-29 07:20:00|589.34|586.74|591.53|588.93|594.94|592.34|589.34|586.74|0
1664436300000|2022-09-29 07:25:00|591.73|589.13|591.13|588.53|594.94|592.34|590.34|587.74|0
1664436600000|2022-09-29 07:30:00|591.24|588.64|596.64|594.04|598.24|595.64|591.24|588.64|0
1664436900000|2022-09-29 07:35:00|596.54|593.94|597.24|594.64|599.65|597.05|596.24|593.64|0
1664437200000|2022-09-29 07:40:00|596.84|594.24|597.04|594.44|597.64|595.04|594.64|592.04|0
1664437500000|2022-09-29 07:45:00|597.44|594.84|597.04|594.44|599.24|596.64|597.04|594.44|0
1664437800000|2022-09-29 07:50:00|597.14|594.54|600.85|598.25|601.85|599.25|596.03|593.43|0
1664438100000|2022-09-29 07:55:00|600.65|598.05|595.54|592.94|601.05|598.45|593.43|590.83|0
1664438400000|2022-09-29 08:00:00|595.43|592.83|592.83|590.23|599.44|596.84|592.23|589.63|0
1664438700000|2022-09-29 08:05:00|592.34|589.74|589.44|586.84|593.03|590.43|588.84|586.24|0
1664439000000|2022-09-29 08:10:00|590.44|587.84|591.23|588.63|592.03|589.43|589.64|587.04|0
1664439300000|2022-09-29 08:15:00|591.34|588.74|588.44|585.84|592.83|590.23|588.44|585.84|0
1664439600000|2022-09-29 08:20:00|588.64|586.04|593.13|590.53|593.13|590.53|588.44|585.84|0
1664439900000|2022-09-29 08:25:00|593.03|590.43|593.22|590.62|594.22|591.62|590.93|588.33|0
1664440200000|2022-09-29 08:30:00|593.62|591.02|590.43|587.83|593.82|591.22|590.03|587.43|0
1664440500000|2022-09-29 08:35:00|590.53|587.93|596.02|593.42|596.72|594.12|590.23|587.63|0
1664440800000|2022-09-29 08:40:00|595.82|593.22|590.03|587.43|596.12|593.52|589.03|586.43|0
1664441100000|2022-09-29 08:45:00|590.13|587.53|592.42|589.82|593.42|590.82|589.63|587.03|0
1664441400000|2022-09-29 08:50:00|592.62|590.02|593.72|591.12|594.81|592.21|591.82|589.22|0
1664441700000|2022-09-29 08:55:00|593.61|591.01|594.12|591.52|595.61|593.01|593.21|590.61|0
1664442000000|2022-09-29 09:00:00|593.81|591.21|589.22|586.62|594.72|592.12|588.63|586.03|0
1664442300000|2022-09-29 09:05:00|589.62|587.02|585.84|583.24|590.42|587.82|585.05|582.45|0
1664442600000|2022-09-29 09:10:00|585.25|582.65|584.06|581.46|586.84|584.24|582.57|579.97|0
1664442900000|2022-09-29 09:15:00|583.66|581.06|586.63|584.03|587.23|584.63|581.28|578.68|0
1664443200000|2022-09-29 09:20:00|586.24|583.64|585.66|583.06|587.63|585.03|583.74|581.14|0
1664443500000|2022-09-29 09:25:00|585.86|583.26|586.65|584.05|586.65|584.05|584.47|581.87|0
1664443800000|2022-09-29 09:30:00|586.05|583.45|585.26|582.66|586.85|584.25|584.47|581.87|0
1664444100000|2022-09-29 09:35:00|585.56|582.96|585.85|583.25|585.85|583.25|584.46|581.86|0
1664444400000|2022-09-29 09:40:00|585.65|583.05|577.55|574.95|586.65|584.05|577.45|574.85|0
1664444700000|2022-09-29 09:45:00|577.35|574.75|579.03|576.43|580.7|578.1|576.96|574.36|0
1664445000000|2022-09-29 09:50:00|578.73|576.13|580.53|577.93|582.02|579.42|578.53|575.93|0
1664445300000|2022-09-29 09:55:00|580.93|578.33|581.72|579.12|583.3|580.7|580.93|578.33|0
1664445600000|2022-09-29 10:00:00|581.12|578.52|590.06|587.46|590.56|587.96|581.12|578.52|0
1664445900000|2022-09-29 10:05:00|589.86|587.26|588.37|585.77|591.65|589.05|587.67|585.07|0
1664446200000|2022-09-29 10:10:00|588.46|585.86|588.56|585.96|589.66|587.06|587.27|584.67|0
1664446500000|2022-09-29 10:15:00|588.06|585.46|586.07|583.47|588.66|586.06|585.87|583.27|0
1664446800000|2022-09-29 10:20:00|586.27|583.67|585.28|582.68|587.66|585.06|585.08|582.48|0
1664447100000|2022-09-29 10:25:00|585.48|582.88|589.25|586.65|589.65|587.05|585.48|582.88|0
1664447400000|2022-09-29 10:30:00|589.45|586.85|587.26|584.66|590.05|587.45|586.77|584.17|0
1664447700000|2022-09-29 10:35:00|586.97|584.37|587.16|584.56|588.16|585.56|586.27|583.67|0
1664448000000|2022-09-29 10:40:00|587.26|584.66|586.86|584.26|588.06|585.46|585.47|582.87|0
1664448300000|2022-09-29 10:45:00|586.57|583.97|584.08|581.48|586.57|583.97|583.68|581.08|0
1664448600000|2022-09-29 10:50:00|583.68|581.08|581.9|579.3|584.67|582.07|581.7|579.1|0
1664448900000|2022-09-29 10:55:00|582.1|579.5|586.86|584.26|586.86|584.26|581.3|578.7|0
1664449200000|2022-09-29 11:00:00|586.46|583.86|584.67|582.07|586.46|583.86|582.89|580.29|0
1664449500000|2022-09-29 11:05:00|584.87|582.27|583.18|580.58|584.97|582.37|582.29|579.69|0
1664449800000|2022-09-29 11:10:00|583.08|580.48|579.72|577.12|584.67|582.07|579.62|577.02|0
1664450100000|2022-09-29 11:15:00|579.32|576.72|575.96|573.36|579.72|577.12|575.57|572.97|0
1664450400000|2022-09-29 11:20:00|575.77|573.17|577.54|574.94|578.13|575.53|575.08|572.48|0
1664450700000|2022-09-29 11:25:00|577.34|574.74|576.16|573.56|577.93|575.33|575.96|573.36|0
1664451000000|2022-09-29 11:30:00|576.36|573.76|577.34|574.74|577.74|575.14|575.17|572.57|0
1664451300000|2022-09-29 11:35:00|577.73|575.13|581.59|578.99|582.28|579.68|577.34|574.74|0
1664451600000|2022-09-29 11:40:00|581.68|579.08|579.02|576.42|581.68|579.08|577.53|574.93|0
1664451900000|2022-09-29 11:45:00|579.31|576.71|582.38|579.78|582.47|579.87|576.94|574.34|0
1664452200000|2022-09-29 11:50:00|582.18|579.58|580.49|577.89|582.47|579.87|580.2|577.6|0
1664452500000|2022-09-29 11:55:00|580.69|578.09|584.65|582.05|584.65|582.05|580.69|578.09|0
1664452800000|2022-09-29 12:00:00|584.25|581.65|588.03|585.43|588.23|585.63|584.06|581.46|0
1664453100000|2022-09-29 12:05:00|588.23|585.63|587.23|584.63|589.82|587.22|587.03|584.43|0
1664453400000|2022-09-29 12:10:00|587.03|584.43|590.02|587.42|591.21|588.61|587.03|584.43|0
1664453700000|2022-09-29 12:15:00|590.22|587.62|588.42|585.82|591.81|589.21|587.63|585.03|0
1664454000000|2022-09-29 12:20:00|588.62|586.02|584.45|581.85|589.12|586.52|584.45|581.85|0
1664454300000|2022-09-29 12:25:00|584.55|581.95|582.76|580.16|586.63|584.03|581.67|579.07|0
1664454600000|2022-09-29 12:30:00|583.25|580.65|599.21|596.61|599.41|596.81|583.25|580.65|0
1664454900000|2022-09-29 12:35:00|599.32|596.72|595.2|592.6|604.85|602.25|595|592.4|0
1664455200000|2022-09-29 12:40:00|595.8|593.2|596.03|593.43|599.83|597.23|595.63|593.03|0
1664455500000|2022-09-29 12:45:00|595.83|593.23|597.22|594.62|599.03|596.43|594.63|592.03|0
1664455800000|2022-09-29 12:50:00|597.42|594.82|595.82|593.22|598.22|595.62|594.83|592.23|0
1664456100000|2022-09-29 12:55:00|596.22|593.62|597.82|595.22|598.82|596.22|593.83|591.23|0
1664456400000|2022-09-29 13:00:00|598.22|595.62|598.27|595.67|599.82|597.22|595.07|592.47|0
1664456700000|2022-09-29 13:05:00|598.07|595.47|592.07|589.47|598.27|595.67|592.07|589.47|0
1664457000000|2022-09-29 13:10:00|592.58|589.98|592.27|589.67|593.87|591.27|591.28|588.68|0
1664457300000|2022-09-29 13:15:00|592.47|589.87|584.72|582.12|592.87|590.27|584.72|582.12|0
1664457600000|2022-09-29 13:20:00|584.92|582.32|588.09|585.49|588.49|585.89|584.72|582.12|0
1664457900000|2022-09-29 13:25:00|587.89|585.29|588.88|586.28|591.07|588.47|587.69|585.09|0
1664458200000|2022-09-29 13:30:00|589.08|586.48|593.96|591.36|595.86|593.26|587.1|584.5|0
1664458500000|2022-09-29 13:35:00|594.36|591.76|600.8|598.2|601.31|598.71|593.76|591.16|0
1664458800000|2022-09-29 13:40:00|600.6|598|616.61|614.01|616.61|614.01|599.99|597.39|0
1664459100000|2022-09-29 13:45:00|617.63|615.03|618.81|616.21|621.11|618.51|614.98|612.38|0
1664459400000|2022-09-29 13:50:00|619.22|616.62|614.07|611.47|619.42|616.82|610.82|608.22|0
1664459700000|2022-09-29 13:55:00|614.27|611.67|617.33|614.73|617.94|615.34|611.22|608.62|0
1664460000000|2022-09-29 14:00:00|617.53|614.93|628.83|626.23|630.47|627.87|616.71|614.11|0
1664460300000|2022-09-29 14:05:00|628.42|625.82|630.47|627.87|630.88|628.28|624.32|621.72|0
1664460600000|2022-09-29 14:10:00|631.29|628.69|635.61|633.01|635.82|633.22|627.39|624.79|0
1664460900000|2022-09-29 14:15:00|635.2|632.6|637.38|634.78|639.54|636.94|633.47|630.87|0
1664461200000|2022-09-29 14:20:00|636.96|634.36|633.44|630.84|637.58|634.98|628.3|625.7|0
1664461500000|2022-09-29 14:25:00|633.23|630.63|630.15|627.55|634.05|631.45|628.51|625.91|0
1664461800000|2022-09-29 14:30:00|631.58|628.98|635.7|633.1|636.73|634.13|630.76|628.16|0
1664462100000|2022-09-29 14:35:00|636.32|633.72|633.84|631.24|638.58|635.98|631.58|628.98|0
1664462400000|2022-09-29 14:40:00|634.25|631.65|628.22|625.62|634.25|631.65|626.78|624.18|0
1664462700000|2022-09-29 14:45:00|627.92|625.32|628.43|625.83|630.08|627.48|625.14|622.54|0
1664463000000|2022-09-29 14:50:00|628.84|626.24|623.29|620.69|628.84|626.24|620.83|618.23|0
1664463300000|2022-09-29 14:55:00|622.27|619.67|621.49|618.89|623.09|620.49|617.39|614.79|0
1664463600000|2022-09-29 15:00:00|622.31|619.71|622.59|619.99|623.21|620.61|617.89|615.29|0
1664463900000|2022-09-29 15:05:00|622.8|620.2|612.59|609.99|625.05|622.45|611.68|609.08|0
1664464200000|2022-09-29 15:10:00|612.39|609.79|619.09|616.49|620.32|617.72|611.39|608.79|0
1664464500000|2022-09-29 15:15:00|619.5|616.9|618.27|615.67|621.34|618.74|616.63|614.03|0
1664464800000|2022-09-29 15:20:00|618.47|615.87|623.61|621.01|624.22|621.62|618.47|615.87|0
1664465100000|2022-09-29 15:25:00|624.02|621.42|620|617.4|624.73|622.13|619.18|616.58|0
1664465400000|2022-09-29 15:30:00|619.8|617.2|617.95|615.35|623.08|620.48|616.11|613.51|0
1664465700000|2022-09-29 15:35:00|618.57|615.97|617.95|615.35|621.85|619.25|616.31|613.71|0
1664466000000|2022-09-29 15:40:00|618.56|615.96|614.67|612.07|621.23|618.63|614.06|611.46|0
1664466300000|2022-09-29 15:45:00|614.88|612.28|611.35|608.75|614.88|612.28|610.74|608.14|0
1664466600000|2022-09-29 15:50:00|611.15|608.55|605.23|602.63|612.99|610.39|604.01|601.41|0
1664466900000|2022-09-29 15:55:00|604.83|602.23|608.29|605.69|609.1|606.5|603.61|601.01|0
1664467200000|2022-09-29 16:00:00|608.49|605.89|608.28|605.68|611.35|608.75|607.67|605.07|0
1664467500000|2022-09-29 16:05:00|608.08|605.48|608.08|605.48|610.32|607.72|605.64|603.04|0
1664467800000|2022-09-29 16:10:00|607.67|605.07|612.16|609.56|612.37|609.77|607.67|605.07|0
1664468100000|2022-09-29 16:15:00|612.37|609.77|617.49|614.89|618.51|615.91|610.93|608.33|0
1664468400000|2022-09-29 16:20:00|618.31|615.71|618.51|615.91|621.6|619|616.87|614.27|0
1664468700000|2022-09-29 16:25:00|618.72|616.12|618.72|616.12|620.15|617.55|617.69|615.09|0
1664469000000|2022-09-29 16:30:00|618.92|616.32|614.82|612.22|619.54|616.94|614.82|612.22|0
1664469300000|2022-09-29 16:35:00|614.61|612.01|614.61|612.01|619.54|616.94|613.79|611.19|0
1664469600000|2022-09-29 16:40:00|615.02|612.42|614.81|612.21|619.33|616.73|614.61|612.01|0
1664469900000|2022-09-29 16:45:00|615.02|612.42|618.09|615.49|619.33|616.73|614.2|611.6|0
1664470200000|2022-09-29 16:50:00|618.5|615.9|617.48|614.88|620.35|617.75|616.24|613.64|0
1664470500000|2022-09-29 16:55:00|617.07|614.47|623.44|620.84|623.85|621.25|617.07|614.47|0
1664470800000|2022-09-29 17:00:00|623.23|620.63|625.92|623.32|627.16|624.56|623.23|620.63|0
1664471100000|2022-09-29 17:05:00|626.12|623.52|628.42|625.82|628.42|625.82|623.86|621.26|0
1664471400000|2022-09-29 17:10:00|628.63|626.03|623.67|621.07|628.63|626.03|623.26|620.66|0
1664471700000|2022-09-29 17:15:00|624.08|621.48|626.15|623.55|626.15|623.55|622.64|620.04|0
1664472000000|2022-09-29 17:20:00|626.35|623.75|628.63|626.03|629.25|626.65|625.73|623.13|0
1664472300000|2022-09-29 17:25:00|628.42|625.82|627.59|624.99|629.66|627.06|623.87|621.27|0
1664472600000|2022-09-29 17:30:00|627.8|625.2|623.25|620.65|630.07|627.47|623.04|620.44|0
1664472900000|2022-09-29 17:35:00|623.66|621.06|623.87|621.27|625.31|622.71|621.6|619|0
1664473200000|2022-09-29 17:40:00|624.28|621.68|628.62|626.02|629.03|626.43|624.28|621.68|0
1664473500000|2022-09-29 17:45:00|628.83|626.23|629.45|626.85|629.45|626.85|627.17|624.57|0
1664473800000|2022-09-29 17:50:00|628.41|625.81|633.8|631.2|635.26|632.66|627.9|625.3|0
1664474100000|2022-09-29 17:55:00|634.01|631.41|637.76|635.16|637.96|635.36|634.01|631.41|0
1664474400000|2022-09-29 18:00:00|638.17|635.57|640.92|638.32|642.18|639.58|637.96|635.36|0
1664474700000|2022-09-29 18:05:00|640.71|638.11|637.59|634.99|640.92|638.32|635.93|633.33|0
1664475000000|2022-09-29 18:10:00|637.17|634.57|639.36|636.76|639.88|637.28|636.76|634.16|0
1664475300000|2022-09-29 18:15:00|639.46|636.86|644.26|641.66|644.68|642.08|639.04|636.44|0
1664475600000|2022-09-29 18:20:00|644.05|641.45|643|640.4|644.89|642.29|641.13|638.53|0
1664475900000|2022-09-29 18:25:00|642.8|640.2|636.13|633.53|643|640.4|634.67|632.07|0
1664476200000|2022-09-29 18:30:00|636.54|633.94|638.62|636.02|639.04|636.44|633.95|631.35|0
1664476500000|2022-09-29 18:35:00|638.41|635.81|632.39|629.79|639.04|636.44|629.49|626.89|0
1664476800000|2022-09-29 18:40:00|632.18|629.58|635.19|632.59|635.61|633.01|631.35|628.75|0
1664477100000|2022-09-29 18:45:00|635.61|633.01|635.19|632.59|635.81|633.21|632.49|629.89|0
1664477400000|2022-09-29 18:50:00|635.4|632.8|640.4|637.8|641.87|639.27|634.98|632.38|0
1664477700000|2022-09-29 18:55:00|640.19|637.59|642.28|639.68|642.49|639.89|638.31|635.71|0
1664478000000|2022-09-29 19:00:00|642.07|639.47|637.06|634.46|642.28|639.68|634.56|631.96|0
1664478300000|2022-09-29 19:05:00|636.85|634.25|637.06|634.46|637.48|634.88|632.9|630.3|0
1664478600000|2022-09-29 19:10:00|645.81|643.21|629.64|627.04|646.63|644.03|629.64|627.04|0
1664478900000|2022-09-29 19:15:00|629.44|626.84|626.89|624.29|631.72|629.12|625.71|623.11|0
1664479200000|2022-09-29 19:20:00|627.1|624.5|626.25|623.65|629.38|626.78|625|622.4|0
1664479500000|2022-09-29 19:25:00|627.7|625.1|629.99|627.39|632.49|629.89|627.28|624.68|0
1664479800000|2022-09-29 19:30:00|630.19|627.59|621.06|618.46|631.03|628.43|619|616.4|0
1664480100000|2022-09-29 19:35:00|620.65|618.05|618.37|615.77|624.38|621.78|614.05|611.45|0
1664480400000|2022-09-29 19:40:00|617.96|615.36|618.58|615.98|623.75|621.15|616.52|613.92|0
1664480700000|2022-09-29 19:45:00|619.61|617.01|618.85|616.25|621.99|619.39|615.75|613.15|0
1664481000000|2022-09-29 19:50:00|616.58|613.98|616.99|614.39|620.3|617.7|613.48|610.88|0
1664481300000|2022-09-29 19:55:00|616.78|614.18|615.75|613.15|619.68|617.08|612.24|609.64|0
1664481600000|2022-09-29 20:00:00|615.54|612.94|614.09|611.49|615.54|612.94|608.94|606.34|0
1664481900000|2022-09-29 20:05:00|614.71|612.11|613.27|610.67|616.16|613.56|613.27|610.67|0
1664482200000|2022-09-29 20:10:00|613.47|610.87|614.09|611.49|614.09|611.49|611.82|609.22|0
1664482500000|2022-09-29 20:15:00|613.78|610.98|612.85|610.05|614.3|611.5|612.33|609.53|0
1664482800000|2022-09-29 20:20:00|612.95|610.15|612.54|609.74|613.57|610.77|612.13|609.33|0
1664483100000|2022-09-29 20:25:00|612.74|609.94|613.36|610.56|613.57|610.77|612.74|609.94|0
1664483400000|2022-09-29 20:30:00|613.15|610.35|613.98|611.18|614.39|611.59|612.74|609.94|0
1664483700000|2022-09-29 20:35:00|613.77|610.97|613.98|611.18|614.18|611.38|612.64|609.84|0
1664484000000|2022-09-29 20:40:00|613.77|610.97|613.98|611.18|613.98|611.18|612.74|609.94|0
1664484300000|2022-09-29 20:45:00|613.77|610.97|612.94|610.14|613.77|610.97|612.74|609.94|0
1664484600000|2022-09-29 20:50:00|612.74|609.94|612.12|609.32|613.56|610.76|612.12|609.32|0
1664484900000|2022-09-29 20:55:00|612.02|609.22|612.08|609.28|613.15|610.35|611.6|608.8|0
1664485200000|2022-09-29 21:00:00|612.21|609.41|612.48|609.68|612.48|609.68|611.93|609.13|0
1664485500000|2022-09-29 21:05:00|612.51|609.71|612.26|609.46|612.53|609.73|612.17|609.37|0
1664485800000|2022-09-29 21:10:00|612.6|609.8|612.51|609.71|612.66|609.86|612.26|609.46|0
1664486100000|2022-09-29 21:15:00|612.53|609.73|612.32|609.52|612.56|609.76|612.29|609.49|0
1664486400000|2022-09-29 21:20:00|612.41|609.61|612.87|610.07|612.9|610.1|612.41|609.61|0
1664486700000|2022-09-29 21:25:00|612.83|610.03|612.77|609.97|612.92|610.12|612.77|609.97|0
1664487000000|2022-09-29 21:30:00|612.72|609.92|612.86|610.06|613.01|610.21|612.65|609.85|0
1664487300000|2022-09-29 21:35:00|612.9|610.1|613.17|610.37|613.34|610.54|612.9|610.1|0
1664487600000|2022-09-29 21:40:00|613.19|610.39|613.43|610.63|613.43|610.63|613.17|610.37|0
1664487900000|2022-09-29 21:45:00|613.46|610.66|613.46|610.66|613.46|610.66|613.43|610.63|0
1664488200000|2022-09-29 21:50:00|613.43|610.63|613.01|610.21|613.43|610.63|612.98|610.18|0
1664488500000|2022-09-29 21:55:00|612.98|610.18|613.61|610.81|613.67|610.87|612.98|610.18|0
1664488800000|2022-09-29 22:00:00|614.89|612.09|610.76|607.96|615.4|612.6|610.35|607.55|0
1664489100000|2022-09-29 22:05:00|610.56|607.76|607.36|604.56|610.56|607.76|607.26|604.46|0
1664489400000|2022-09-29 22:10:00|607.77|604.97|608.18|605.38|608.18|605.38|605.72|602.92|0
1664489700000|2022-09-29 22:15:00|607.77|604.97|605.72|602.92|607.77|604.97|604.69|601.89|0
1664490000000|2022-09-29 22:20:00|605.62|602.82|609.52|606.72|609.52|606.72|605.62|602.82|0
1664490300000|2022-09-29 22:25:00|609.41|606.61|609.62|606.82|609.93|607.13|607.77|604.97|0
1664490600000|2022-09-29 22:30:00|609.82|607.02|611.26|608.46|611.47|608.67|608.9|606.1|0
1664490900000|2022-09-29 22:35:00|611.37|608.57|611.67|608.87|612.29|609.49|609.62|606.82|0
1664491200000|2022-09-29 22:40:00|611.58|608.78|610.44|607.64|612.09|609.29|609.82|607.02|0
1664491500000|2022-09-29 22:45:00|610.34|607.54|611.05|608.25|611.05|608.25|610.03|607.23|0
1664491800000|2022-09-29 22:50:00|610.95|608.15|607.76|604.96|611.88|609.08|607.55|604.75|0
1664492100000|2022-09-29 22:55:00|607.55|604.75|607.96|605.16|608.69|605.89|606.53|603.73|0
1664492400000|2022-09-29 23:00:00|607.66|604.86|606.63|603.83|607.66|604.86|606.11|603.31|0
1664492700000|2022-09-29 23:05:00|606.52|603.72|606.42|603.62|606.73|603.93|605.91|603.11|0
1664493000000|2022-09-29 23:10:00|606.32|603.52|607.75|604.95|607.75|604.95|606.32|603.52|0
1664493300000|2022-09-29 23:15:00|607.96|605.16|608.16|605.36|608.78|605.98|606.52|603.72|0
1664493600000|2022-09-29 23:20:00|607.96|605.16|606.72|603.92|608.37|605.57|606.72|603.92|0
1664493900000|2022-09-29 23:25:00|606.52|603.72|605.08|602.28|606.52|603.72|605.08|602.28|0
1664494200000|2022-09-29 23:30:00|604.98|602.18|605.08|602.28|605.49|602.69|603.44|600.64|0
1664494500000|2022-09-29 23:35:00|604.98|602.18|605.28|602.48|605.9|603.1|604.16|601.36|0
1664494800000|2022-09-29 23:40:00|605.39|602.59|603.03|600.23|605.39|602.59|602.21|599.41|0
1664495100000|2022-09-29 23:45:00|603.23|600.43|603.85|601.05|604.26|601.46|603.03|600.23|0
1664495400000|2022-09-29 23:50:00|604.05|601.25|603.34|600.54|604.87|602.07|603.23|600.43|0
1664495700000|2022-09-29 23:55:00|603.23|600.43|604.25|601.45|604.25|601.45|602.72|599.92|0
1664496000000|2022-09-30 00:00:00|604.05|601.25|606.51|603.71|607.54|604.74|602.82|600.02|0
1664496300000|2022-09-30 00:05:00|606.3|603.5|606.51|603.71|607.12|604.32|604.77|601.97|0
1664496600000|2022-09-30 00:10:00|606.92|604.12|606.09|603.29|607.23|604.43|604.15|601.35|0
1664496900000|2022-09-30 00:15:00|606.3|603.5|607.74|604.94|609.38|606.58|606.3|603.5|0
1664497200000|2022-09-30 00:20:00|607.43|604.63|609.79|606.99|610.41|607.61|607.12|604.32|0
1664497500000|2022-09-30 00:25:00|609.69|606.89|609.17|606.37|610.41|607.61|608.87|606.07|0
1664497800000|2022-09-30 00:30:00|609.38|606.58|609.17|606.37|609.9|607.1|607.94|605.14|0
1664498100000|2022-09-30 00:35:00|609.07|606.27|614.02|611.22|615.98|613.18|608.76|605.96|0
1664498400000|2022-09-30 00:40:00|614.32|611.52|615.46|612.66|616.29|613.49|613.7|610.9|0
1664498700000|2022-09-30 00:45:00|615.77|612.97|616.18|613.38|616.6|613.8|614.32|611.52|0
1664499000000|2022-09-30 00:50:00|615.97|613.17|614.73|611.93|618.46|615.66|614.73|611.93|0
1664499300000|2022-09-30 00:55:00|614.53|611.73|612.16|609.36|615.25|612.45|611.43|608.63|0
1664499600000|2022-09-30 01:00:00|612.05|609.25|613.49|610.69|613.49|610.69|611.02|608.22|0
1664499900000|2022-09-30 01:05:00|613.28|610.48|613.8|611|615.14|612.34|613.08|610.28|0
1664500200000|2022-09-30 01:10:00|613.9|611.1|608.95|606.15|613.9|611.1|608.95|606.15|0
1664500500000|2022-09-30 01:15:00|609.16|606.36|612.66|609.86|613.9|611.1|608.86|606.06|0
1664500800000|2022-09-30 01:20:00|612.56|609.76|612.25|609.45|613.9|611.1|612.15|609.35|0
1664501100000|2022-09-30 01:25:00|612.04|609.24|613.28|610.48|613.59|610.79|610.6|607.8|0
1664501400000|2022-09-30 01:30:00|613.69|610.89|612.86|610.06|615.14|612.34|610.29|607.49|0
1664501700000|2022-09-30 01:35:00|612.76|609.96|610.8|608|612.86|610.06|609.36|606.56|0
1664502000000|2022-09-30 01:40:00|610.7|607.9|609.88|607.08|612.45|609.65|609.88|607.08|0
1664502300000|2022-09-30 01:45:00|609.77|606.97|609.56|606.76|611.21|608.41|609.36|606.56|0
1664502600000|2022-09-30 01:50:00|609.26|606.46|607.3|604.5|609.87|607.07|605.45|602.65|0
1664502900000|2022-09-30 01:55:00|607.2|604.4|608.94|606.14|609.35|606.55|606.89|604.09|0
1664503200000|2022-09-30 02:00:00|608.84|606.04|609.15|606.35|611.11|608.31|608.84|606.04|0
1664503500000|2022-09-30 02:05:00|609.05|606.25|608.53|605.73|609.35|606.55|607.09|604.29|0
1664503800000|2022-09-30 02:10:00|608.73|605.93|611.1|608.3|611.82|609.02|608.12|605.32|0
1664504100000|2022-09-30 02:15:00|611.82|609.02|616.98|614.18|617.19|614.39|611.72|608.92|0
1664504400000|2022-09-30 02:20:00|617.19|614.39|619.47|616.67|621.34|618.54|617.19|614.39|0
1664504700000|2022-09-30 02:25:00|619.26|616.46|620.02|617.22|623.43|620.63|619.26|616.46|0
1664505000000|2022-09-30 02:30:00|620.23|617.43|620.33|617.53|621.15|618.35|618.47|615.67|0
1664505300000|2022-09-30 02:35:00|620.23|617.43|617.64|614.84|620.43|617.63|616.82|614.02|0
1664505600000|2022-09-30 02:40:00|617.34|614.54|616.61|613.81|617.95|615.15|615.99|613.19|0
1664505900000|2022-09-30 02:45:00|616.51|613.71|613.73|610.93|616.92|614.12|613.52|610.72|0
1664506200000|2022-09-30 02:50:00|613.93|611.13|614.65|611.85|614.96|612.16|613.52|610.72|0
1664506500000|2022-09-30 02:55:00|614.75|611.95|617.02|614.22|617.02|614.22|613.31|610.51|0
1664506800000|2022-09-30 03:00:00|616.61|613.81|615.89|613.09|616.71|613.91|615.57|612.77|0
1664507100000|2022-09-30 03:05:00|615.57|612.77|618.36|615.56|618.87|616.07|615.57|612.77|0
1664507400000|2022-09-30 03:10:00|618.25|615.45|618.15|615.35|619.9|617.1|618.05|615.25|0
1664507700000|2022-09-30 03:15:00|618.25|615.45|621.04|618.24|621.14|618.34|617.84|615.04|0
1664508000000|2022-09-30 03:20:00|621.14|618.34|618.77|615.97|621.14|618.34|617.32|614.52|0
1664508300000|2022-09-30 03:25:00|618.87|616.07|620.52|617.72|620.93|618.13|618.04|615.24|0
1664508600000|2022-09-30 03:30:00|620.93|618.13|618.86|616.06|622.38|619.58|618.45|615.65|0
1664508900000|2022-09-30 03:35:00|619.28|616.48|620.31|617.51|620.31|617.51|618.04|615.24|0
1664509200000|2022-09-30 03:40:00|620.42|617.62|619.89|617.09|621.24|618.44|619.07|616.27|0
1664509500000|2022-09-30 03:45:00|620.1|617.3|622.58|619.78|622.99|620.19|619.48|616.68|0
1664509800000|2022-09-30 03:50:00|622.79|619.99|625.38|622.58|625.79|622.99|622.79|619.99|0
1664510100000|2022-09-30 03:55:00|625.06|622.26|624.96|622.16|625.89|623.09|624.23|621.43|0
1664510400000|2022-09-30 04:00:00|624.86|622.06|624.65|621.85|625.48|622.68|623.61|620.81|0
1664510700000|2022-09-30 04:05:00|624.75|621.95|625.06|622.26|628.38|625.58|624.65|621.85|0
1664511000000|2022-09-30 04:10:00|624.96|622.16|624.02|621.22|624.96|622.16|623.82|621.02|0
1664511300000|2022-09-30 04:15:00|624.23|621.43|622.78|619.98|625.37|622.57|622.47|619.67|0
1664511600000|2022-09-30 04:20:00|622.89|620.09|622.98|620.18|623.81|621.01|622.16|619.36|0
1664511900000|2022-09-30 04:25:00|622.88|620.08|625.58|622.78|626.3|623.5|622.78|619.98|0
1664512200000|2022-09-30 04:30:00|625.47|622.67|624.43|621.63|626.09|623.29|624.02|621.22|0
1664512500000|2022-09-30 04:35:00|624.22|621.42|622.36|619.56|625.67|622.87|622.26|619.46|0
1664512800000|2022-09-30 04:40:00|622.47|619.67|620.19|617.39|623.39|620.59|619.67|616.87|0
1664513100000|2022-09-30 04:45:00|620.4|617.6|620.7|617.9|621.64|618.84|619.98|617.18|0
1664513400000|2022-09-30 04:50:00|620.91|618.11|620.6|617.8|622.05|619.25|619.46|616.66|0
1664513700000|2022-09-30 04:55:00|620.49|617.69|621.32|618.52|621.73|618.93|620.19|617.39|0
1664514000000|2022-09-30 05:00:00|621.53|618.73|621.32|618.52|621.94|619.14|619.46|616.66|0
1664514300000|2022-09-30 05:05:00|621.01|618.21|617.6|614.8|621.01|618.21|617.39|614.59|0
1664514600000|2022-09-30 05:10:00|617.81|615.01|617.09|614.29|617.81|615.01|616.06|613.26|0
1664514900000|2022-09-30 05:15:00|616.98|614.18|615.95|613.15|616.98|614.18|613.89|611.09|0
1664515200000|2022-09-30 05:20:00|616.15|613.35|614.09|611.29|616.15|613.35|613.07|610.27|0
1664515500000|2022-09-30 05:25:00|614|611.2|614.09|611.29|616.15|613.35|613.89|611.09|0
1664515800000|2022-09-30 05:30:00|613.89|611.09|615.74|612.94|616.15|613.35|612.65|609.85|0
1664516100000|2022-09-30 05:35:00|615.64|612.84|615.12|612.32|616.46|613.66|614.5|611.7|0
1664516400000|2022-09-30 05:40:00|614.91|612.11|612.44|609.64|614.91|612.11|612.03|609.23|0
1664516700000|2022-09-30 05:45:00|612.65|609.85|613.68|610.88|613.68|610.88|611.83|609.03|0
1664517000000|2022-09-30 05:50:00|613.47|610.67|614.81|612.01|615.32|612.52|612.96|610.16|0
1664517300000|2022-09-30 05:55:00|615.11|612.31|618.93|616.13|619.03|616.23|614.81|612.01|0
1664517600000|2022-09-30 06:00:00|618.2|615.4|616.14|613.34|618.41|615.61|613.26|610.46|0
1664517900000|2022-09-30 06:05:00|615.94|613.14|613.37|610.57|616.97|614.17|613.16|610.36|0
1664518200000|2022-09-30 06:10:00|613.26|610.46|613.46|610.66|614.29|611.49|611.2|608.4|0
1664518500000|2022-09-30 06:15:00|613.26|610.46|615.31|612.51|616.96|614.16|612.44|609.64|0
1664518800000|2022-09-30 06:20:00|615.11|612.31|614.6|611.8|616.96|614.16|614.39|611.59|0
1664519100000|2022-09-30 06:25:00|614.9|612.1|610.79|607.99|614.9|612.1|610.38|607.58|0
1664519400000|2022-09-30 06:30:00|610.58|607.78|610.69|607.89|612.02|609.22|609.76|606.96|0
1664519700000|2022-09-30 06:35:00|610.79|607.99|612.43|609.63|613.46|610.66|610.58|607.78|0
1664520000000|2022-09-30 06:40:00|612.33|609.53|613.04|610.24|613.77|610.97|610.79|607.99|0
1664520300000|2022-09-30 06:45:00|613.15|610.35|608.84|606.04|613.15|610.35|607.3|604.5|0
1664520600000|2022-09-30 06:50:00|608.63|605.83|606.48|603.68|609.14|606.34|605.46|602.66|0
1664520900000|2022-09-30 06:55:00|606.68|603.88|607.42|604.62|607.93|605.13|605.46|602.66|0
1664521200000|2022-09-30 07:00:00|607.32|604.52|604.05|601.25|607.32|604.52|603.94|601.14|0
1664521500000|2022-09-30 07:05:00|604.15|601.55|600.77|598.17|605.27|602.67|600.57|597.97|0
1664521800000|2022-09-30 07:10:00|601.39|598.79|599.96|597.36|601.59|598.99|599.75|597.15|0
1664522100000|2022-09-30 07:15:00|600.16|597.56|599.96|597.36|603.63|601.03|598.12|595.52|0
1664522400000|2022-09-30 07:20:00|600.27|597.67|594.77|592.17|600.36|597.76|594.06|591.46|0
1664522700000|2022-09-30 07:25:00|594.66|592.06|593.24|590.64|594.66|592.06|590.61|588.01|0
1664523000000|2022-09-30 07:30:00|593.85|591.25|590.81|588.21|595.68|593.08|590.81|588.21|0
1664523300000|2022-09-30 07:35:00|591.21|588.61|591.41|588.81|593.65|591.05|590.6|588|0
1664523600000|2022-09-30 07:40:00|591.01|588.41|594.25|591.65|594.46|591.86|590.4|587.8|0
1664523900000|2022-09-30 07:45:00|593.85|591.25|593.44|590.84|595.06|592.46|592.43|589.83|0
1664524200000|2022-09-30 07:50:00|593.64|591.04|592.63|590.03|593.84|591.24|591.01|588.41|0
1664524500000|2022-09-30 07:55:00|592.42|589.82|590.5|587.9|592.83|590.23|589.59|586.99|0
1664524800000|2022-09-30 08:00:00|589.89|587.29|590.6|588|591.61|589.01|588.78|586.18|0
1664525100000|2022-09-30 08:05:00|590.8|588.2|594.85|592.25|594.96|592.36|590.8|588.2|0
1664525400000|2022-09-30 08:10:00|594.65|592.05|592.73|590.13|594.85|592.25|592.42|589.82|0
1664525700000|2022-09-30 08:15:00|592.62|590.02|589.1|586.5|593.13|590.53|587.88|585.28|0
1664526000000|2022-09-30 08:20:00|588.89|586.29|588.19|585.59|591.94|589.34|588.19|585.59|0
1664526300000|2022-09-30 08:25:00|588.08|585.48|591.73|589.13|591.94|589.34|587.47|584.87|0
1664526600000|2022-09-30 08:30:00|591.84|589.24|589.7|587.1|592.14|589.54|588.48|585.88|0
1664526900000|2022-09-30 08:35:00|589.81|587.21|591.73|589.13|593.77|591.17|589.4|586.8|0
1664527200000|2022-09-30 08:40:00|591.93|589.33|591.93|589.33|593.76|591.16|590.51|587.91|0
1664527500000|2022-09-30 08:45:00|591.73|589.13|592.61|590.01|593.33|590.73|590.38|587.78|0
1664527800000|2022-09-30 08:50:00|592.81|590.21|585.43|582.83|593.02|590.42|584.93|582.33|0
1664528100000|2022-09-30 08:55:00|585.53|582.93|585.73|583.13|586.94|584.34|584.52|581.92|0
1664528400000|2022-09-30 09:00:00|585.23|582.63|589.97|587.37|590.38|587.78|585.23|582.63|0
1664528700000|2022-09-30 09:05:00|590.17|587.57|590.38|587.78|591.19|588.59|588.56|585.96|0
1664529000000|2022-09-30 09:10:00|590.28|587.68|590.98|588.38|590.98|588.38|588.96|586.36|0
1664529300000|2022-09-30 09:15:00|590.58|587.98|595.24|592.64|595.65|593.05|590.48|587.88|0
1664529600000|2022-09-30 09:20:00|595.44|592.84|594.02|591.42|597.27|594.67|594.02|591.42|0
1664529900000|2022-09-30 09:25:00|593.82|591.22|594.63|592.03|597.07|594.47|593.41|590.81|0
1664530200000|2022-09-30 09:30:00|594.83|592.23|593.81|591.21|595.44|592.84|591.79|589.19|0
1664530500000|2022-09-30 09:35:00|594.02|591.42|596.66|594.06|597.47|594.87|593.2|590.6|0
1664530800000|2022-09-30 09:40:00|596.45|593.85|597.06|594.46|598.9|596.3|595.84|593.24|0
1664531100000|2022-09-30 09:45:00|596.86|594.26|596.65|594.05|597.88|595.28|594.01|591.41|0
1664531400000|2022-09-30 09:50:00|596.45|593.85|597.67|595.07|597.87|595.27|594.01|591.41|0
1664531700000|2022-09-30 09:55:00|597.78|595.18|597.26|594.66|599.5|596.9|597.06|594.46|0
1664532000000|2022-09-30 10:00:00|597.67|595.07|592.59|589.99|598.28|595.68|592.59|589.99|0
1664532300000|2022-09-30 10:05:00|592.99|590.39|591.57|588.97|593.71|591.11|591.17|588.57|0
1664532600000|2022-09-30 10:10:00|591.68|589.08|588.84|586.24|591.98|589.38|588.54|585.94|0
1664532900000|2022-09-30 10:15:00|588.94|586.34|592.38|589.78|592.38|589.78|587.93|585.33|0
1664533200000|2022-09-30 10:20:00|592.58|589.98|592.38|589.78|594.82|592.22|592.18|589.58|0
1664533500000|2022-09-30 10:25:00|592.28|589.68|589.74|587.14|593.7|591.1|587.52|584.92|0
1664533800000|2022-09-30 10:30:00|590.15|587.55|591.27|588.67|591.57|588.97|589.95|587.35|0
1664534100000|2022-09-30 10:35:00|591.16|588.56|591.67|589.07|591.97|589.37|588.93|586.33|0
1664534400000|2022-09-30 10:40:00|591.77|589.17|593.79|591.19|594|591.4|590.96|588.36|0
1664534700000|2022-09-30 10:45:00|594|591.4|597.04|594.44|598.27|595.67|593.79|591.19|0
1664535000000|2022-09-30 10:50:00|597.45|594.85|600.91|598.31|602.34|599.74|597.04|594.44|0
1664535300000|2022-09-30 10:55:00|600.71|598.11|602.14|599.54|603.77|601.17|600.71|598.11|0
1664535600000|2022-09-30 11:00:00|601.73|599.13|604.59|601.99|604.79|602.19|600.3|597.7|0
1664535900000|2022-09-30 11:05:00|604.18|601.58|606.95|604.35|607.05|604.45|603.16|600.56|0
1664536200000|2022-09-30 11:10:00|607.25|604.65|607.54|604.94|610|607.4|605.69|603.09|0
1664536500000|2022-09-30 11:15:00|607.33|604.73|605.6|603|608.15|605.55|605.49|602.89|0
1664536800000|2022-09-30 11:20:00|605.49|602.89|605.49|602.89|606.72|604.12|604.67|602.07|0
1664537100000|2022-09-30 11:25:00|605.29|602.69|603.45|600.85|606.72|604.12|603.45|600.85|0
1664537400000|2022-09-30 11:30:00|603.24|600.64|608.35|605.75|608.35|605.75|603.24|600.64|0
1664537700000|2022-09-30 11:35:00|608.15|605.55|608.87|606.27|611.02|608.42|607.94|605.34|0
1664538000000|2022-09-30 11:40:00|608.76|606.16|610.19|607.59|610.4|607.8|608.15|605.55|0
1664538300000|2022-09-30 11:45:00|610.4|607.8|613.27|610.67|615.54|612.94|610.4|607.8|0
1664538600000|2022-09-30 11:50:00|612.97|610.37|613.07|610.47|615.33|612.73|612.45|609.85|0
1664538900000|2022-09-30 11:55:00|613.27|610.67|609.99|607.39|614.1|611.5|608.96|606.36|0
1664539200000|2022-09-30 12:00:00|609.78|607.18|609.16|606.56|610.3|607.7|606.71|604.11|0
1664539500000|2022-09-30 12:05:00|609.07|606.47|609.88|607.28|611.42|608.82|608.86|606.26|0
1664539800000|2022-09-30 12:10:00|609.78|607.18|611.01|608.41|611.83|609.23|607.52|604.92|0
1664540100000|2022-09-30 12:15:00|611.21|608.61|610.39|607.79|613.06|610.46|608.34|605.74|0
1664540400000|2022-09-30 12:20:00|610.18|607.58|610.39|607.79|611.52|608.92|608.95|606.35|0
1664540700000|2022-09-30 12:25:00|610.8|608.2|601.59|598.99|611.42|608.82|598.54|595.94|0
1664541000000|2022-09-30 12:30:00|600.27|597.67|618.08|615.48|626.49|623.89|600.27|597.67|0
1664541300000|2022-09-30 12:35:00|618.29|615.69|615.61|613.01|619.32|616.72|613.35|610.75|0
1664541600000|2022-09-30 12:40:00|615.82|613.22|606.48|603.88|617.26|614.66|604.44|601.84|0
1664541900000|2022-09-30 12:45:00|606.17|603.57|613.14|610.54|613.76|611.16|605.05|602.45|0
1664542200000|2022-09-30 12:50:00|613.35|610.75|613.55|610.95|615.4|612.8|610.88|608.28|0
1664542500000|2022-09-30 12:55:00|613.14|610.54|611.29|608.69|613.34|610.74|608.22|605.62|0
1664542800000|2022-09-30 13:00:00|611.6|609|617.05|614.45|617.05|614.45|607.6|605|0
1664543100000|2022-09-30 13:05:00|616.64|614.04|619.53|616.93|620.56|617.96|616.64|614.04|0
1664543400000|2022-09-30 13:10:00|619.74|617.14|617.87|615.27|620.15|617.55|617.46|614.86|0
1664543700000|2022-09-30 13:15:00|617.67|615.07|618.7|616.1|620.15|617.55|617.46|614.86|0
1664544000000|2022-09-30 13:20:00|619.32|616.72|621.18|618.58|622.01|619.41|617.67|615.07|0
1664544300000|2022-09-30 13:25:00|621.8|619.2|625.12|622.52|625.12|622.52|621.18|618.58|0
1664544600000|2022-09-30 13:30:00|624.91|622.31|620.22|617.62|624.91|622.31|617.66|615.06|0
1664544900000|2022-09-30 13:35:00|618.98|616.38|635.58|632.98|639.35|636.75|618.98|616.38|0
1664545200000|2022-09-30 13:40:00|635.38|632.78|627.46|624.86|639.35|636.75|620.63|618.03|0
1664545500000|2022-09-30 13:45:00|627.57|624.97|628.71|626.11|635.16|632.56|623.11|620.51|0
1664545800000|2022-09-30 13:50:00|628.91|626.31|617.36|614.76|630.99|628.39|616.53|613.93|0
1664546100000|2022-09-30 13:55:00|615.91|613.31|614.88|612.28|617.15|614.55|610.14|607.54|0
1664546400000|2022-09-30 14:00:00|614.37|611.77|616.11|613.51|621.49|618.89|613.43|610.83|0
1664546700000|2022-09-30 14:05:00|615.91|613.31|617.35|614.75|621.91|619.31|614.26|611.66|0
1664547000000|2022-09-30 14:10:00|616.94|614.34|617.61|615.01|620.31|617.71|612.4|609.8|0
1664547300000|2022-09-30 14:15:00|616.78|614.18|617.61|615.01|625.51|622.91|615.74|613.14|0
1664547600000|2022-09-30 14:20:00|618.02|615.42|615.94|613.34|620.72|618.12|614.91|612.31|0
1664547900000|2022-09-30 14:25:00|616.36|613.76|613.66|611.06|620.1|617.5|610.36|607.76|0
1664548200000|2022-09-30 14:30:00|614.29|611.69|604.18|601.58|614.91|612.31|603.56|600.96|0
1664548500000|2022-09-30 14:35:00|604.59|601.99|604.17|601.57|606.23|603.63|601.3|598.7|0
1664548800000|2022-09-30 14:40:00|604.38|601.78|605.61|603.01|607.88|605.28|603.97|601.37|0
1664549100000|2022-09-30 14:45:00|605.82|603.22|607.26|604.66|611.39|608.79|604.17|601.57|0
1664549400000|2022-09-30 14:50:00|606.85|604.25|604.79|602.19|608.49|605.89|601.91|599.31|0
1664549700000|2022-09-30 14:55:00|604.28|601.68|604.41|601.81|608.97|606.37|603.35|600.75|0
1664550000000|2022-09-30 15:00:00|603.79|601.19|600.3|597.7|608.12|605.52|598.86|596.26|0
1664550300000|2022-09-30 15:05:00|600.2|597.6|592.32|589.72|601.53|598.93|591.91|589.31|0
1664550600000|2022-09-30 15:10:00|592.52|589.92|591.48|588.88|594.45|591.85|589.23|586.63|0
1664550900000|2022-09-30 15:15:00|591.07|588.47|593.93|591.33|594.54|591.94|589.43|586.83|0
1664551200000|2022-09-30 15:20:00|593.72|591.12|591.88|589.28|594.13|591.53|591.07|588.47|0
1664551500000|2022-09-30 15:25:00|592.29|589.69|593.11|590.51|593.93|591.33|590.04|587.44|0
1664551800000|2022-09-30 15:30:00|593.92|591.32|594.99|592.39|595.8|593.2|591.68|589.08|0
1664552100000|2022-09-30 15:35:00|594.78|592.18|600.1|597.5|601.33|598.73|594.38|591.78|0
1664552400000|2022-09-30 15:40:00|600.3|597.7|608.94|606.34|609.35|606.75|599.28|596.68|0
1664552700000|2022-09-30 15:45:00|609.14|606.54|611.83|609.23|612.24|609.64|607.08|604.48|0
1664553000000|2022-09-30 15:50:00|612.24|609.64|616.02|613.42|616.64|614.04|612.04|609.44|0
1664553300000|2022-09-30 15:55:00|616.64|614.04|615.4|612.8|617.05|614.45|614.57|611.97|0
1664553600000|2022-09-30 16:00:00|615.51|612.91|619.54|616.94|621.61|619.01|615.51|612.91|0
1664553900000|2022-09-30 16:05:00|619.33|616.73|622.02|619.42|622.23|619.63|617.47|614.87|0
1664554200000|2022-09-30 16:10:00|622.23|619.63|617.34|614.74|622.65|620.05|617.34|614.74|0
1664554500000|2022-09-30 16:15:00|617.13|614.53|616.92|614.32|617.55|614.95|614.85|612.25|0
1664554800000|2022-09-30 16:20:00|617.34|614.74|616.92|614.32|623.17|620.57|615.88|613.28|0
1664555100000|2022-09-30 16:25:00|617.76|615.16|617.96|615.36|618.79|616.19|614.85|612.25|0
1664555400000|2022-09-30 16:30:00|618.17|615.57|615.47|612.87|618.59|615.99|615.05|612.45|0
1664555700000|2022-09-30 16:35:00|615.88|613.28|611.94|609.34|616.92|614.32|611.11|608.51|0
1664556000000|2022-09-30 16:40:00|612.15|609.55|611.52|608.92|613.6|611|611.11|608.51|0
1664556300000|2022-09-30 16:45:00|611.94|609.34|611.52|608.92|612.97|610.37|610.28|607.68|0
1664556600000|2022-09-30 16:50:00|611.31|608.71|615.46|612.86|615.46|612.86|610.28|607.68|0
1664556900000|2022-09-30 16:55:00|615.25|612.65|616.29|613.69|616.71|614.11|613.8|611.2|0
1664557200000|2022-09-30 17:00:00|616.19|613.59|618.78|616.18|621.29|618.69|616.08|613.48|0
1664557500000|2022-09-30 17:05:00|618.58|615.98|617.54|614.94|619.2|616.6|614.42|611.82|0
1664557800000|2022-09-30 17:10:00|617.33|614.73|619.41|616.81|619.62|617.02|614.22|611.62|0
1664558100000|2022-09-30 17:15:00|619.62|617.02|620.65|618.05|621.9|619.3|617.12|614.52|0
1664558400000|2022-09-30 17:20:00|620.45|617.85|620.03|617.43|621.07|618.47|617.54|614.94|0
1664558700000|2022-09-30 17:25:00|620.45|617.85|616.5|613.9|621.49|618.89|615.05|612.45|0
1664559000000|2022-09-30 17:30:00|616.7|614.1|620.86|618.26|620.86|618.26|615.05|612.45|0
1664559300000|2022-09-30 17:35:00|620.65|618.05|626.69|624.09|627.11|624.51|620.65|618.05|0
1664559600000|2022-09-30 17:40:00|626.28|623.68|630.04|627.44|630.04|627.44|626.28|623.68|0
1664559900000|2022-09-30 17:45:00|630.25|627.65|632.55|629.95|632.55|629.95|629.83|627.23|0
1664560200000|2022-09-30 17:50:00|632.76|630.16|630.2|627.6|633.6|631|628.11|625.51|0
1664560500000|2022-09-30 17:55:00|630.41|627.81|631.87|629.27|631.87|629.27|628.53|625.93|0
1664560800000|2022-09-30 18:00:00|632.08|629.48|633.55|630.95|634.59|631.99|630.2|627.6|0
1664561100000|2022-09-30 18:05:00|633.76|631.16|630.82|628.22|635.01|632.41|630.2|627.6|0
1664561400000|2022-09-30 18:10:00|631.24|628.64|629.36|626.76|631.24|628.64|627.48|624.88|0
1664561700000|2022-09-30 18:15:00|629.57|626.97|629.78|627.18|630.2|627.6|625.19|622.59|0
1664562000000|2022-09-30 18:20:00|629.98|627.38|631.03|628.43|632.28|629.68|627.48|624.88|0
1664562300000|2022-09-30 18:25:00|631.45|628.85|634.15|631.55|637.5|634.9|631.45|628.85|0
1664562600000|2022-09-30 18:30:00|634.36|631.76|630.39|627.79|636.03|633.43|630.39|627.79|0
1664562900000|2022-09-30 18:35:00|630.81|628.21|634.77|632.17|636.98|634.38|630.81|628.21|0
1664563200000|2022-09-30 18:40:00|634.98|632.38|639.38|636.78|642.33|639.73|634.77|632.17|0
1664563500000|2022-09-30 18:45:00|638.96|636.36|641.69|639.09|647.17|644.57|638.96|636.36|0
1664563800000|2022-09-30 18:50:00|641.06|638.46|642.11|639.51|643.38|640.78|639.38|636.78|0
1664564100000|2022-09-30 18:55:00|642.33|639.73|645.49|642.89|647.39|644.79|642.22|639.62|0
1664564400000|2022-09-30 19:00:00|645.7|643.1|638.33|635.73|646.96|644.36|634.13|631.53|0
1664564700000|2022-09-30 19:05:00|637.7|635.1|640.85|638.25|641.48|638.88|634.55|631.95|0
1664565000000|2022-09-30 19:10:00|641.06|638.46|646.12|643.52|646.96|644.36|637.07|634.47|0
1664565300000|2022-09-30 19:15:00|645.48|642.88|643.16|640.56|648.23|645.63|640.64|638.04|0
1664565600000|2022-09-30 19:20:00|642.53|639.93|642.95|640.35|647.17|644.57|641.48|638.88|0
1664565900000|2022-09-30 19:25:00|643.58|640.98|639.79|637.19|649.49|646.89|639.16|636.56|0
1664566200000|2022-09-30 19:30:00|639.37|636.77|644.21|641.61|646.32|643.72|634.33|631.73|0
1664566500000|2022-09-30 19:35:00|644.42|641.82|646.53|643.93|648.65|646.05|642.1|639.5|0
1664566800000|2022-09-30 19:40:00|646.32|643.72|643.37|640.77|646.95|644.35|641.47|638.87|0
1664567100000|2022-09-30 19:45:00|643.79|641.19|643.36|640.76|645.9|643.3|639.79|637.19|0
1664567400000|2022-09-30 19:50:00|643.15|640.55|655.19|652.59|655.19|652.59|643.15|640.55|0
1664567700000|2022-09-30 19:55:00|654.77|652.17|656.71|654.11|663.63|661.03|654.13|651.53|0
1664568000000|2022-09-30 20:00:00|663.73|661.13|657.98|655.38|663.73|661.13|655.22|652.62|0
1664568300000|2022-09-30 20:05:00|658.19|655.59|652.89|650.29|658.83|656.23|652.25|649.65|0
1664568600000|2022-09-30 20:10:00|653.31|650.71|650.77|648.17|653.52|650.92|650.56|647.96|0
1664568900000|2022-09-30 20:15:00|653.2|650.4|653.62|650.82|654.26|651.46|652.56|649.76|0
1664568900000|2022-09-30 20:15:00|653.2|650.4|653.62|650.82|654.26|651.46|652.56|649.76|0
1664756400000|2022-10-03 00:20:00|678.75|675.95|677.78|674.98|678.75|675.95|676.92|674.12|0
1664756700000|2022-10-03 00:25:00|677.57|674.77|679.28|676.48|681.21|678.41|677.57|674.77|0
1664757000000|2022-10-03 00:30:00|679.5|676.7|681|678.2|681.86|679.06|679.39|676.59|0
1664757300000|2022-10-03 00:35:00|680.78|677.98|683.36|680.56|684.22|681.42|680.14|677.34|0
1664757600000|2022-10-03 00:40:00|682.83|680.03|684.44|681.64|684.44|681.64|682.29|679.49|0
1664757900000|2022-10-03 00:45:00|684.22|681.42|682.77|679.97|684.33|681.53|681.81|679.01|0
1664758200000|2022-10-03 00:50:00|682.34|679.54|683.74|680.94|684.7|681.9|681.69|678.89|0
1664758500000|2022-10-03 00:55:00|683.84|681.04|682.98|680.18|686.64|683.84|682.77|679.97|0
1664758800000|2022-10-03 01:00:00|682.77|679.97|680.94|678.14|682.98|680.18|679.76|676.96|0
1664759100000|2022-10-03 01:05:00|680.3|677.5|677.83|675.03|680.83|678.03|676.76|673.96|0
1664759400000|2022-10-03 01:10:00|677.61|674.81|675.84|673.04|677.61|674.81|673.91|671.11|0
1664759700000|2022-10-03 01:15:00|675.52|672.72|676.05|673.25|679.17|676.37|675.41|672.61|0
1664760000000|2022-10-03 01:20:00|675.73|672.93|676.05|673.25|677.12|674.32|674.88|672.08|0
1664760300000|2022-10-03 01:25:00|675.95|673.15|669.42|666.62|676.91|674.11|668.99|666.19|0
1664760600000|2022-10-03 01:30:00|669.21|666.41|668.93|666.13|670.21|667.41|667.54|664.74|0
1664760900000|2022-10-03 01:35:00|669.14|666.34|668.07|665.27|669.78|666.98|667.22|664.42|0
1664761200000|2022-10-03 01:40:00|668.28|665.48|664.23|661.43|668.71|665.91|664.23|661.43|0
1664761500000|2022-10-03 01:45:00|664.56|661.76|658.49|655.69|665.3|662.5|657.64|654.84|0
1664761800000|2022-10-03 01:50:00|659.13|656.33|657.43|654.63|660.19|657.39|656.27|653.47|0
1664762100000|2022-10-03 01:55:00|657.54|654.74|656.64|653.84|659.34|656.54|656.64|653.84|0
1664762400000|2022-10-03 02:00:00|656.33|653.53|660.68|657.88|660.89|658.09|656.33|653.53|0
1664762700000|2022-10-03 02:05:00|660.47|657.67|663.24|660.44|663.56|660.76|660.04|657.24|0
1664763000000|2022-10-03 02:10:00|662.81|660.01|660.89|658.09|664.09|661.29|660.79|657.99|0
1664763300000|2022-10-03 02:15:00|661|658.2|662.59|659.79|662.59|659.79|660.25|657.45|0
1664763600000|2022-10-03 02:20:00|662.81|660.01|665.48|662.68|666.22|663.42|662.7|659.9|0
1664763900000|2022-10-03 02:25:00|665.15|662.35|665.69|662.89|666.01|663.21|663.66|660.86|0
1664764200000|2022-10-03 02:30:00|665.58|662.78|665.58|662.78|666.43|663.63|664.72|661.92|0
1664764500000|2022-10-03 02:35:00|665.69|662.89|665.58|662.78|667.93|665.13|665.36|662.56|0
1664764800000|2022-10-03 02:40:00|665.36|662.56|663.87|661.07|665.36|662.56|663.65|660.85|0
1664765100000|2022-10-03 02:45:00|663.76|660.96|662.27|659.47|664.72|661.92|661.95|659.15|0
1664765400000|2022-10-03 02:50:00|662.06|659.26|660.03|657.23|662.06|659.26|659.18|656.38|0
1664765700000|2022-10-03 02:55:00|660.24|657.44|668.67|665.87|668.99|666.19|660.24|657.44|0
1664766000000|2022-10-03 03:00:00|668.99|666.19|666.64|663.84|668.99|666.19|665.47|662.67|0
1664766300000|2022-10-03 03:05:00|666.42|663.62|664.5|661.7|667.07|664.27|663.86|661.06|0
1664766600000|2022-10-03 03:10:00|664.71|661.91|664.29|661.49|665.14|662.34|664.07|661.27|0
1664766900000|2022-10-03 03:15:00|664.18|661.38|659.92|657.12|664.29|661.49|659.81|657.01|0
1664767200000|2022-10-03 03:20:00|659.81|657.01|661.73|658.93|663|660.2|658.75|655.95|0
1664767500000|2022-10-03 03:25:00|661.94|659.14|663.86|661.06|663.86|661.06|661.41|658.61|0
1664767800000|2022-10-03 03:30:00|663.64|660.84|663|660.2|664.92|662.12|662.36|659.56|0
1664768100000|2022-10-03 03:35:00|663.21|660.41|658.95|656.15|663.21|660.41|657.47|654.67|0
1664768400000|2022-10-03 03:40:00|659.28|656.48|660.06|657.26|660.91|658.11|658.88|656.08|0
1664768700000|2022-10-03 03:45:00|659.95|657.15|660.91|658.11|661.55|658.75|659.52|656.72|0
1664769000000|2022-10-03 03:50:00|661.01|658.21|659.09|656.29|661.44|658.64|659.09|656.29|0
1664769300000|2022-10-03 03:55:00|659.31|656.51|661.65|658.85|662.29|659.49|659.31|656.51|0
1664769600000|2022-10-03 04:00:00|661.55|658.75|661.54|658.74|663.14|660.34|660.79|657.99|0
1664769900000|2022-10-03 04:05:00|661.43|658.63|665.49|662.69|666.13|663.33|659.84|657.04|0
1664770200000|2022-10-03 04:10:00|665.28|662.48|663.78|660.98|665.81|663.01|663.35|660.55|0
1664770500000|2022-10-03 04:15:00|663.68|660.88|663.67|660.87|665.27|662.47|662.5|659.7|0
1664770800000|2022-10-03 04:20:00|663.89|661.09|665.17|662.37|665.81|663.01|663.89|661.09|0
1664771100000|2022-10-03 04:25:00|665.27|662.47|664.84|662.04|665.6|662.8|663.35|660.55|0
1664771400000|2022-10-03 04:30:00|664.74|661.94|664.31|661.51|665.06|662.26|663.89|661.09|0
1664771700000|2022-10-03 04:35:00|664.41|661.61|666.98|664.18|666.98|664.18|664.41|661.61|0
1664772000000|2022-10-03 04:40:00|666.76|663.96|664.63|661.83|667.41|664.61|664.2|661.4|0
1664772300000|2022-10-03 04:45:00|664.52|661.72|664.74|661.94|666.33|663.53|664.31|661.51|0
1664772600000|2022-10-03 04:50:00|664.84|662.04|663.56|660.76|664.95|662.15|663.56|660.76|0
1664772900000|2022-10-03 04:55:00|663.67|660.87|664.84|662.04|664.84|662.04|663.13|660.33|0
1664773200000|2022-10-03 05:00:00|664.95|662.15|664.41|661.61|666.44|663.64|662.91|660.11|0
1664773500000|2022-10-03 05:05:00|664.52|661.72|667.83|665.03|668.47|665.67|663.55|660.75|0
1664773800000|2022-10-03 05:10:00|667.4|664.6|668.25|665.45|669.65|666.85|667.18|664.38|0
1664774100000|2022-10-03 05:15:00|667.94|665.14|669.54|666.74|669.75|666.95|667.18|664.38|0
1664774400000|2022-10-03 05:20:00|669.75|666.95|667.18|664.38|669.75|666.95|666.54|663.74|0
1664774700000|2022-10-03 05:25:00|667.51|664.71|667.93|665.13|668.47|665.67|666.97|664.17|0
1664775000000|2022-10-03 05:30:00|668.04|665.24|666.11|663.31|668.04|665.24|665.9|663.1|0
1664775300000|2022-10-03 05:35:00|665.9|663.1|663.87|661.07|666.22|663.42|663.76|660.96|0
1664775600000|2022-10-03 05:40:00|663.76|660.96|660.24|657.44|664.3|661.5|659.92|657.12|0
1664775900000|2022-10-03 05:45:00|660.13|657.33|658|655.2|660.13|657.33|657.57|654.77|0
1664776200000|2022-10-03 05:50:00|658.21|655.41|652.26|649.46|658.21|655.41|651.42|648.62|0
1664776500000|2022-10-03 05:55:00|652.05|649.25|656.65|653.85|656.65|653.85|652.05|649.25|0
1664776800000|2022-10-03 06:00:00|655.8|653|652.4|649.6|655.91|653.11|651.55|648.75|0
1664777100000|2022-10-03 06:05:00|652.61|649.81|649.96|647.16|653.88|651.08|645.62|642.82|0
1664777400000|2022-10-03 06:10:00|649.75|646.95|651.02|648.22|652.18|649.38|649.22|646.42|0
1664777700000|2022-10-03 06:15:00|650.91|648.11|652.72|649.92|653.03|650.23|650.49|647.69|0
1664778000000|2022-10-03 06:20:00|652.82|650.02|657.92|655.12|658.13|655.33|652.82|650.02|0
1664778300000|2022-10-03 06:25:00|658.03|655.23|655.79|652.99|659.31|656.51|655.58|652.78|0
1664778600000|2022-10-03 06:30:00|656|653.2|657.92|655.12|658.35|655.55|655.48|652.68|0
1664778900000|2022-10-03 06:35:00|657.6|654.8|656.75|653.95|660.48|657.68|656.43|653.63|0
1664779200000|2022-10-03 06:40:00|656.64|653.84|660.16|657.36|660.26|657.46|656.64|653.84|0
1664779500000|2022-10-03 06:45:00|660.05|657.25|660.8|658|663.46|660.66|659.83|657.03|0
1664779800000|2022-10-03 06:50:00|660.9|658.1|659.41|656.61|661.33|658.53|658.55|655.75|0
1664780100000|2022-10-03 06:55:00|658.98|656.18|656.21|653.41|659.19|656.39|656.21|653.41|0
1664780400000|2022-10-03 07:00:00|656|653.2|657.91|655.11|661.75|658.95|656|653.2|0
1664780700000|2022-10-03 07:05:00|658.45|655.85|657.92|655.32|659.09|656.49|650.37|647.77|0
1664781000000|2022-10-03 07:10:00|658.02|655.42|660.58|657.98|666.99|664.39|657.38|654.78|0
1664781300000|2022-10-03 07:15:00|660.37|657.77|653.77|651.17|661.65|659.05|653.13|650.53|0
1664781600000|2022-10-03 07:20:00|653.34|650.74|654.51|651.91|655.04|652.44|651.01|648.41|0
1664781900000|2022-10-03 07:25:00|654.61|652.01|653.13|650.53|654.72|652.12|651.96|649.36|0
1664782200000|2022-10-03 07:30:00|652.91|650.31|657.28|654.68|658.87|656.27|651.85|649.25|0
1664782500000|2022-10-03 07:35:00|657.16|654.56|661.97|659.37|662.28|659.68|657.06|654.46|0
1664782800000|2022-10-03 07:40:00|662.07|659.47|660.15|657.55|663.14|660.54|656.74|654.14|0
1664783100000|2022-10-03 07:45:00|660.47|657.87|657.37|654.77|661.21|658.61|656.52|653.92|0
1664783400000|2022-10-03 07:50:00|657.27|654.67|661.64|659.04|662.92|660.32|656.74|654.14|0
1664783700000|2022-10-03 07:55:00|661.75|659.15|660.14|657.54|662.49|659.89|657.7|655.1|0
1664784000000|2022-10-03 08:00:00|659.83|657.23|666.45|663.85|667.19|664.59|659.83|657.23|0
1664784300000|2022-10-03 08:05:00|666.77|664.17|666.77|664.17|668.48|665.88|665.91|663.31|0
1664784600000|2022-10-03 08:10:00|666.98|664.38|664.31|661.71|667.84|665.24|664.2|661.6|0
1664784900000|2022-10-03 08:15:00|664.41|661.81|663.45|660.85|665.69|663.09|662.49|659.89|0
1664785200000|2022-10-03 08:20:00|663.55|660.95|662.7|660.1|664.41|661.81|661.53|658.93|0
1664785500000|2022-10-03 08:25:00|663.12|660.52|663.55|660.95|665.59|662.99|661.2|658.6|0
1664785800000|2022-10-03 08:30:00|663.98|661.38|659.92|657.32|666.44|663.84|659.92|657.32|0
1664786100000|2022-10-03 08:35:00|659.71|657.11|661.95|659.35|663.34|660.74|659.71|657.11|0
1664786400000|2022-10-03 08:40:00|662.27|659.67|661.95|659.35|663.12|660.52|660.46|657.86|0
1664786700000|2022-10-03 08:45:00|661.84|659.24|661.41|658.81|663.02|660.42|659.92|657.32|0
1664787000000|2022-10-03 08:50:00|661.52|658.92|660.56|657.96|662.59|659.99|660.24|657.64|0
1664787300000|2022-10-03 08:55:00|660.77|658.17|661.62|659.02|662.05|659.45|660.34|657.74|0
1664787600000|2022-10-03 09:00:00|661.83|659.23|666.86|664.26|666.97|664.37|661.83|659.23|0
1664787900000|2022-10-03 09:05:00|666.97|664.37|669.43|666.83|671.04|668.44|666.11|663.51|0
1664788200000|2022-10-03 09:10:00|669.54|666.94|666.54|663.94|669.54|666.94|666.11|663.51|0
1664788500000|2022-10-03 09:15:00|666.11|663.51|664.39|661.79|666.11|663.51|663.33|660.73|0
1664788800000|2022-10-03 09:20:00|664.51|661.91|658.63|656.03|664.51|661.91|657.78|655.18|0
1664789100000|2022-10-03 09:25:00|659.27|656.67|658.1|655.5|660.55|657.95|657.35|654.75|0
1664789400000|2022-10-03 09:30:00|657.78|655.18|655.86|653.26|658.84|656.24|655.43|652.83|0
1664789700000|2022-10-03 09:35:00|655.65|653.05|658.2|655.6|658.62|656.02|654.37|651.77|0
1664790000000|2022-10-03 09:40:00|658.1|655.5|659.69|657.09|660.54|657.94|656.92|654.32|0
1664790300000|2022-10-03 09:45:00|659.48|656.88|659.48|656.88|661.18|658.58|659.26|656.66|0
1664790600000|2022-10-03 09:50:00|659.59|656.99|657.88|655.28|660.23|657.63|657.34|654.74|0
1664790900000|2022-10-03 09:55:00|657.77|655.17|656.28|653.68|657.88|655.28|656.06|653.46|0
1664791200000|2022-10-03 10:00:00|656.06|653.46|654.79|652.19|657.34|654.74|654.26|651.66|0
1664791500000|2022-10-03 10:05:00|655|652.4|655.64|653.04|656.91|654.31|654.9|652.3|0
1664791800000|2022-10-03 10:10:00|655.85|653.25|656.06|653.46|656.27|653.67|652.66|650.06|0
1664792100000|2022-10-03 10:15:00|655.96|653.36|656.17|653.57|657.45|654.85|655.85|653.25|0
1664792400000|2022-10-03 10:20:00|655.42|652.82|654.99|652.39|656.06|653.46|653.51|650.91|0
1664792700000|2022-10-03 10:25:00|655.21|652.61|651.81|649.21|656.06|653.46|651.6|649|0
1664793000000|2022-10-03 10:30:00|652.02|649.42|653.5|650.9|654.36|651.76|651.81|649.21|0
1664793300000|2022-10-03 10:35:00|653.72|651.12|656.27|653.67|656.27|653.67|653.08|650.48|0
1664793600000|2022-10-03 10:40:00|656.17|653.57|655.63|653.03|656.91|654.31|654.99|652.39|0
1664793900000|2022-10-03 10:45:00|656.05|653.45|651.91|649.31|656.05|653.45|651.7|649.1|0
1664794200000|2022-10-03 10:50:00|651.49|648.89|651.8|649.2|653.71|651.11|648.62|646.02|0
1664794500000|2022-10-03 10:55:00|652.01|649.41|647.25|644.65|652.12|649.52|646.93|644.33|0
1664794800000|2022-10-03 11:00:00|647.14|644.54|648.41|645.81|650.31|647.71|646.29|643.69|0
1664795100000|2022-10-03 11:05:00|648.3|645.7|646.45|643.85|649.25|646.65|645.39|642.79|0
1664795400000|2022-10-03 11:10:00|646.88|644.28|645.18|642.58|648.15|645.55|644.75|642.15|0
1664795700000|2022-10-03 11:15:00|645.81|643.21|645.81|643.21|645.81|643.21|643.48|640.88|0
1664796000000|2022-10-03 11:20:00|646.03|643.43|645.81|643.21|647.3|644.7|645.6|643|0
1664796300000|2022-10-03 11:25:00|645.6|643|645.6|643|646.66|644.06|645.28|642.68|0
1664796600000|2022-10-03 11:30:00|645.17|642.57|644.75|642.15|646.66|644.06|643.69|641.09|0
1664796900000|2022-10-03 11:35:00|644.96|642.36|642.73|640.13|645.17|642.57|641.14|638.54|0
1664797200000|2022-10-03 11:40:00|642.84|640.24|643.9|641.3|643.9|641.3|641.78|639.18|0
1664797500000|2022-10-03 11:45:00|644.01|641.41|645.81|643.21|645.81|643.21|641.77|639.17|0
1664797800000|2022-10-03 11:50:00|646.02|643.42|645.8|643.2|647.29|644.69|645.17|642.57|0
1664798100000|2022-10-03 11:55:00|645.7|643.1|637.96|635.36|646.23|643.63|637.75|635.15|0
1664798400000|2022-10-03 12:00:00|638.17|635.57|637.54|634.94|639.65|637.05|634.79|632.19|0
1664798700000|2022-10-03 12:05:00|637.75|635.15|637.53|634.93|639.44|636.84|636.69|634.09|0
1664799000000|2022-10-03 12:10:00|638.07|635.47|640.28|637.68|641.56|638.96|638.07|635.47|0
1664799300000|2022-10-03 12:15:00|640.07|637.47|641.13|638.53|642.51|639.91|639.01|636.41|0
1664799600000|2022-10-03 12:20:00|641.77|639.17|637.11|634.51|641.98|639.38|636.9|634.3|0
1664799900000|2022-10-03 12:25:00|637.32|634.72|637.53|634.93|637.74|635.14|636.9|634.3|0
1664800200000|2022-10-03 12:30:00|637.43|634.83|632.89|630.29|639.01|636.41|631.2|628.6|0
1664800500000|2022-10-03 12:35:00|632.67|630.07|634.78|632.18|635.63|633.03|632.67|630.07|0
1664800800000|2022-10-03 12:40:00|634.99|632.39|631.41|628.81|634.99|632.39|630.78|628.18|0
1664801100000|2022-10-03 12:45:00|631.2|628.6|626.68|624.08|631.73|629.13|626.57|623.97|0
1664801400000|2022-10-03 12:50:00|627.2|624.6|627.41|624.81|627.41|624.81|623.85|621.25|0
1664801700000|2022-10-03 12:55:00|627.62|625.02|628.31|625.71|629.51|626.91|626.42|623.82|0
1664802000000|2022-10-03 13:00:00|628.52|625.92|626.21|623.61|628.73|626.13|626|623.4|0
1664802300000|2022-10-03 13:05:00|626.42|623.82|626|623.4|627.47|624.87|624.74|622.14|0
1664802600000|2022-10-03 13:10:00|625.79|623.19|622.85|620.25|626.84|624.24|622.22|619.62|0
1664802900000|2022-10-03 13:15:00|622.75|620.15|621.8|619.2|624.53|621.93|620.76|618.16|0
1664803200000|2022-10-03 13:20:00|622.01|619.41|624.94|622.34|625.15|622.55|621.59|618.99|0
1664803500000|2022-10-03 13:25:00|625.15|622.55|628.09|625.49|628.3|625.7|625.15|622.55|0
1664803800000|2022-10-03 13:30:00|628.51|625.91|633.35|630.75|636.73|634.13|625.36|622.76|0
1664804100000|2022-10-03 13:35:00|634.41|631.81|640.33|637.73|640.33|637.73|633.57|630.97|0
1664804400000|2022-10-03 13:40:00|640.12|637.52|634.41|631.81|643.72|641.12|633.99|631.39|0
1664804700000|2022-10-03 13:45:00|634.62|632.02|627.04|624.44|634.83|632.23|624.94|622.34|0
1664805000000|2022-10-03 13:50:00|626.94|624.34|630.82|628.22|634.83|632.23|626.83|624.23|0
1664805300000|2022-10-03 13:55:00|631.24|628.64|633.25|630.65|637.15|634.55|629.98|627.38|0
1664805600000|2022-10-03 14:00:00|633.88|631.28|617.19|614.59|633.88|631.28|613.86|611.26|0
1664805900000|2022-10-03 14:05:00|616.78|614.18|608.3|605.7|616.99|614.39|604.8|602.2|0
1664806200000|2022-10-03 14:10:00|608.09|605.49|609.97|607.37|610.18|607.58|606.84|604.24|0
1664806500000|2022-10-03 14:15:00|609.55|606.95|607.26|604.66|611.02|608.42|605.17|602.57|0
1664806800000|2022-10-03 14:20:00|606.84|604.24|601.01|598.41|607.26|604.66|601.01|598.41|0
1664807100000|2022-10-03 14:25:00|600.59|597.99|599.76|597.16|601.84|599.24|595.82|593.22|0
1664807400000|2022-10-03 14:30:00|598.52|595.92|598.93|596.33|600.59|597.99|596.86|594.26|0
1664807700000|2022-10-03 14:35:00|598.72|596.12|602.68|600.08|604.33|601.73|597.89|595.29|0
1664808000000|2022-10-03 14:40:00|602.47|599.87|600.19|597.59|604.75|602.15|599.98|597.38|0
1664808300000|2022-10-03 14:45:00|600.3|597.7|596.87|594.27|600.59|597.99|596.05|593.45|0
1664808600000|2022-10-03 14:50:00|596.67|594.07|599.39|596.79|601.25|598.65|596.67|594.07|0
1664808900000|2022-10-03 14:55:00|599.19|596.59|602.48|599.88|602.48|599.88|597.34|594.74|0
1664809200000|2022-10-03 15:00:00|602.07|599.47|603.3|600.7|604.03|601.43|600.63|598.03|0
1664809500000|2022-10-03 15:05:00|603.1|600.5|596.1|593.5|604.13|601.53|596.1|593.5|0
1664809800000|2022-10-03 15:10:00|595.9|593.3|595.47|592.87|598.98|596.38|593.23|590.63|0
1664810100000|2022-10-03 15:15:00|595.68|593.08|596.91|594.31|597.33|594.73|593.42|590.82|0
1664810400000|2022-10-03 15:20:00|597.12|594.52|595.88|593.28|598.56|595.96|595.88|593.28|0
1664810700000|2022-10-03 15:25:00|595.68|593.08|596.52|593.92|598.77|596.17|595.47|592.87|0
1664811000000|2022-10-03 15:30:00|595.49|592.89|597.55|594.95|597.96|595.36|594.67|592.07|0
1664811300000|2022-10-03 15:35:00|597.34|594.74|601.26|598.66|604.36|601.76|597.34|594.74|0
1664811600000|2022-10-03 15:40:00|601.67|599.07|605.6|603|606.84|604.24|601.46|598.86|0
1664811900000|2022-10-03 15:45:00|605.81|603.21|603.32|600.72|607.05|604.45|602.7|600.1|0
1664812200000|2022-10-03 15:50:00|603.11|600.51|604.35|601.75|604.35|601.75|601.46|598.86|0
1664812500000|2022-10-03 15:55:00|604.77|602.17|606.22|603.62|608.71|606.11|603.53|600.93|0
1664812800000|2022-10-03 16:00:00|606.01|603.41|602.08|599.48|606.01|603.41|601.25|598.65|0
1664813100000|2022-10-03 16:05:00|601.66|599.06|597.95|595.35|603.52|600.92|597.95|595.35|0
1664813400000|2022-10-03 16:10:00|598.16|595.56|599.39|596.79|599.39|596.79|596.51|593.91|0
1664813700000|2022-10-03 16:15:00|599.18|596.58|600.83|598.23|602.28|599.68|598.57|595.97|0
1664814000000|2022-10-03 16:20:00|600.42|597.82|600.42|597.82|605.38|602.78|600.21|597.61|0
1664814300000|2022-10-03 16:25:00|600.63|598.03|606.42|603.82|606.83|604.23|598.56|595.96|0
1664814600000|2022-10-03 16:30:00|606.62|604.02|603.31|600.71|608.91|606.31|603.31|600.71|0
1664814900000|2022-10-03 16:35:00|603.42|600.82|603.1|600.5|607.24|604.64|602.89|600.29|0
1664815200000|2022-10-03 16:40:00|603.31|600.71|603.31|600.71|605.17|602.57|602.07|599.47|0
1664815500000|2022-10-03 16:45:00|603.1|600.5|604.13|601.53|604.96|602.36|602.48|599.88|0
1664815800000|2022-10-03 16:50:00|603.72|601.12|605.99|603.39|608.69|606.09|603.72|601.12|0
1664816100000|2022-10-03 16:55:00|606.2|603.6|601.86|599.26|607.45|604.85|601.86|599.26|0
1664816400000|2022-10-03 17:00:00|602.06|599.46|601.23|598.63|602.68|600.08|599.79|597.19|0
1664816700000|2022-10-03 17:05:00|601.03|598.43|597.52|594.92|602.27|599.67|596.7|594.1|0
1664817000000|2022-10-03 17:10:00|597.31|594.71|597.82|595.22|599.58|596.98|596.58|593.98|0
1664817300000|2022-10-03 17:15:00|597.61|595.01|598.02|595.42|598.64|596.04|596.58|593.98|0
1664817600000|2022-10-03 17:20:00|598.43|595.83|591.85|589.25|598.64|596.04|590.21|587.61|0
1664817900000|2022-10-03 17:25:00|591.44|588.84|592.67|590.07|593.49|590.89|590|587.4|0
1664818200000|2022-10-03 17:30:00|592.26|589.66|586.72|584.12|592.67|590.07|586.72|584.12|0
1664818500000|2022-10-03 17:35:00|587.13|584.53|590.11|587.51|590.73|588.13|587.13|584.53|0
1664818800000|2022-10-03 17:40:00|589.91|587.31|589.29|586.69|589.91|587.31|588.27|585.67|0
1664819100000|2022-10-03 17:45:00|589.09|586.49|587.65|585.05|589.09|586.49|586.23|583.63|0
1664819400000|2022-10-03 17:50:00|587.86|585.26|589.9|587.3|589.9|587.3|587.65|585.05|0
1664819700000|2022-10-03 17:55:00|590.11|587.51|590.11|587.51|591.13|588.53|589.49|586.89|0
1664820000000|2022-10-03 18:00:00|589.9|587.3|586.63|584.03|590.11|587.51|586.42|583.82|0
1664820300000|2022-10-03 18:05:00|586.42|583.82|585.2|582.6|586.83|584.23|582.96|580.36|0
1664820600000|2022-10-03 18:10:00|585|582.4|581.94|579.34|585.2|582.6|581.33|578.73|0
1664820900000|2022-10-03 18:15:00|581.84|579.24|580.92|578.32|582.96|580.36|580.31|577.71|0
1664821200000|2022-10-03 18:20:00|580.72|578.12|579.3|576.7|580.72|578.12|577.67|575.07|0
1664821500000|2022-10-03 18:25:00|578.89|576.29|575.24|572.64|580.51|577.91|574.63|572.03|0
1664821800000|2022-10-03 18:30:00|575.44|572.84|575.04|572.44|576.25|573.65|574.03|571.43|0
1664822100000|2022-10-03 18:35:00|575.24|572.64|574.02|571.42|575.44|572.84|573.62|571.02|0
1664822400000|2022-10-03 18:40:00|573.82|571.22|572.3|569.7|574.86|572.26|572.1|569.5|0
1664822700000|2022-10-03 18:45:00|572.5|569.9|572.21|569.61|573.31|570.71|570.89|568.29|0
1664823000000|2022-10-03 18:50:00|572.01|569.41|569.59|566.99|572.62|570.02|569.19|566.59|0
1664823300000|2022-10-03 18:55:00|569.8|567.2|569.59|566.99|570.4|567.8|566.78|564.18|0
1664823600000|2022-10-03 19:00:00|569.99|567.39|571.4|568.8|572.61|570.01|569.39|566.79|0
1664823900000|2022-10-03 19:05:00|571.2|568.6|569.19|566.59|571.4|568.8|568.18|565.58|0
1664824200000|2022-10-03 19:10:00|568.99|566.39|571.6|569|573.01|570.41|568.99|566.39|0
1664824500000|2022-10-03 19:15:00|571.8|569.2|574.22|571.62|576.85|574.25|571.8|569.2|0
1664824800000|2022-10-03 19:20:00|574.42|571.82|572.29|569.69|574.62|572.02|571.6|569|0
1664825100000|2022-10-03 19:25:00|572.09|569.49|572.02|569.42|572.62|570.02|570.21|567.61|0
1664825400000|2022-10-03 19:30:00|571.82|569.22|574.43|571.83|575.03|572.43|570.01|567.41|0
1664825700000|2022-10-03 19:35:00|574.63|572.03|575.03|572.43|575.43|572.83|572.42|569.82|0
1664826000000|2022-10-03 19:40:00|575.23|572.63|578.46|575.86|579.27|576.67|575.03|572.43|0
1664826300000|2022-10-03 19:45:00|578.86|576.26|579.47|576.87|580.88|578.28|576.24|573.64|0
1664826600000|2022-10-03 19:50:00|579.67|577.07|581.49|578.89|584.73|582.13|579.67|577.07|0
1664826900000|2022-10-03 19:55:00|582.09|579.49|585.54|582.94|587.98|585.38|582.09|579.49|0
1664827200000|2022-10-03 20:00:00|583.92|581.32|580.07|577.47|583.92|581.32|578.86|576.26|0
1664827500000|2022-10-03 20:05:00|579.87|577.27|580.47|577.87|580.88|578.28|578.86|576.26|0
1664827800000|2022-10-03 20:10:00|580.67|578.07|580.67|578.07|581.08|578.48|578.65|576.05|0
1664828100000|2022-10-03 20:15:00|580.37|577.57|581.17|578.37|581.38|578.58|579.66|576.86|0
1664828400000|2022-10-03 20:20:00|580.97|578.17|580.57|577.77|580.97|578.17|580.37|577.57|0
1664828700000|2022-10-03 20:25:00|580.36|577.56|579.76|576.96|580.97|578.17|579.76|576.96|0
1664829000000|2022-10-03 20:30:00|579.55|576.75|579.75|576.95|579.96|577.16|579.35|576.55|0
1664829300000|2022-10-03 20:35:00|579.66|576.86|579.96|577.16|580.36|577.56|579.15|576.35|0
1664829600000|2022-10-03 20:40:00|580.16|577.36|580.67|577.87|580.76|577.96|579.95|577.15|0
1664829900000|2022-10-03 20:45:00|580.56|577.76|580.96|578.16|580.97|578.17|580.36|577.56|0
1664830200000|2022-10-03 20:50:00|580.87|578.07|581.16|578.36|581.37|578.57|580.87|578.07|0
1664830500000|2022-10-03 20:55:00|581.37|578.57|581.15|578.35|581.57|578.77|580.96|578.16|0
1664830800000|2022-10-03 21:00:00|581.11|578.31|581.47|578.67|581.62|578.82|580.97|578.17|0
1664831100000|2022-10-03 21:05:00|581.38|578.58|581.41|578.61|581.53|578.73|581.29|578.49|0
1664831400000|2022-10-03 21:10:00|581.47|578.67|581.26|578.46|581.5|578.7|581.14|578.34|0
1664831700000|2022-10-03 21:15:00|581.2|578.4|581.29|578.49|581.44|578.64|581.14|578.34|0
1664832000000|2022-10-03 21:20:00|581.32|578.52|581.08|578.28|581.41|578.61|580.99|578.19|0
1664832300000|2022-10-03 21:25:00|581.05|578.25|580.78|577.98|581.05|578.25|580.46|577.66|0
1664832600000|2022-10-03 21:30:00|580.7|577.9|580.49|577.69|580.7|577.9|580.49|577.69|0
1664832900000|2022-10-03 21:35:00|580.46|577.66|581.13|578.33|581.28|578.48|580.46|577.66|0
1664833200000|2022-10-03 21:40:00|580.99|578.19|581.01|578.21|581.31|578.51|580.99|578.19|0
1664833500000|2022-10-03 21:45:00|581.08|578.28|580.66|577.86|581.25|578.45|580.66|577.86|0
1664833800000|2022-10-03 21:50:00|580.57|577.77|580.77|577.97|580.9|578.1|580.57|577.77|0
1664834100000|2022-10-03 21:55:00|580.57|577.77|580.39|577.59|580.89|578.09|580.39|577.59|0
1664834400000|2022-10-03 22:00:00|580.24|577.44|578.31|575.51|580.24|577.44|576.7|573.9|0
1664834700000|2022-10-03 22:05:00|578.42|575.62|577.81|575.01|578.92|576.12|577.61|574.81|0
1664835000000|2022-10-03 22:10:00|577.71|574.91|578.92|576.12|578.92|576.12|577.3|574.5|0
1664835300000|2022-10-03 22:15:00|579.12|576.32|580.43|577.63|580.43|577.63|578.71|575.91|0
1664835600000|2022-10-03 22:20:00|580.53|577.73|580.73|577.93|581.34|578.54|580.23|577.43|0
1664835900000|2022-10-03 22:25:00|580.94|578.14|582.86|580.06|583.16|580.36|580.53|577.73|0
1664836200000|2022-10-03 22:30:00|582.35|579.55|586.61|583.81|587.63|584.83|582.35|579.55|0
1664836500000|2022-10-03 22:35:00|586.41|583.61|587.32|584.52|587.63|584.83|585.59|582.79|0
1664836800000|2022-10-03 22:40:00|587.22|584.42|583.56|580.76|587.22|584.42|583.16|580.36|0
1664837100000|2022-10-03 22:45:00|583.16|580.36|585.09|582.29|585.59|582.79|582.95|580.15|0
1664837400000|2022-10-03 22:50:00|585.39|582.59|584.57|581.77|585.39|582.59|584.57|581.77|0
1664837700000|2022-10-03 22:55:00|584.78|581.98|584.57|581.77|584.98|582.18|582.95|580.15|0
1664838000000|2022-10-03 23:00:00|584.78|581.98|581.73|578.93|584.98|582.18|581.13|578.33|0
1664838300000|2022-10-03 23:05:00|581.53|578.73|581.43|578.63|582.65|579.85|581.13|578.33|0
1664838600000|2022-10-03 23:10:00|581.33|578.53|581.32|578.52|582.74|579.94|580.52|577.72|0
1664838900000|2022-10-03 23:15:00|581.23|578.43|578.49|575.69|581.23|578.43|578.49|575.69|0
1664839200000|2022-10-03 23:20:00|578.69|575.89|576.53|573.73|579|576.2|575.53|572.73|0
1664839500000|2022-10-03 23:25:00|576.64|573.84|576.13|573.33|577.34|574.54|575.73|572.93|0
1664839800000|2022-10-03 23:30:00|575.73|572.93|576.73|573.93|576.93|574.13|574.51|571.71|0
1664840100000|2022-10-03 23:35:00|576.93|574.13|577.44|574.64|577.74|574.94|576.53|573.73|0
1664840400000|2022-10-03 23:40:00|577.24|574.44|577.24|574.44|578.35|575.55|575.72|572.92|0
1664840700000|2022-10-03 23:45:00|577.13|574.33|574.31|571.51|577.94|575.14|574.11|571.31|0
1664841000000|2022-10-03 23:50:00|574.41|571.61|576.32|573.52|576.93|574.13|573.7|570.9|0
1664841300000|2022-10-03 23:55:00|576.12|573.32|574.3|571.5|576.43|573.63|574.3|571.5|0
1664841600000|2022-10-04 00:00:00|574.1|571.3|574.71|571.91|576.32|573.52|574.1|571.3|0
1664841900000|2022-10-04 00:05:00|574.5|571.7|572.09|569.29|574.71|571.91|572.09|569.29|0
1664842200000|2022-10-04 00:10:00|571.89|569.09|570.28|567.48|572.69|569.89|570.28|567.48|0
1664842500000|2022-10-04 00:15:00|569.47|566.67|565.17|562.37|569.78|566.98|562.67|559.87|0
1664842800000|2022-10-04 00:20:00|564.66|561.86|566.86|564.06|567.47|564.67|564.37|561.57|0
1664843100000|2022-10-04 00:25:00|567.06|564.26|566.46|563.66|567.57|564.77|565.46|562.66|0
1664843400000|2022-10-04 00:30:00|566.26|563.46|567.17|564.37|567.26|564.46|566.06|563.26|0
1664843700000|2022-10-04 00:35:00|567.06|564.26|568.37|565.57|568.66|565.86|567.06|564.26|0
1664844000000|2022-10-04 00:40:00|568.26|565.46|569.06|566.26|569.67|566.87|567.46|564.66|0
1664844300000|2022-10-04 00:45:00|569.26|566.46|568.66|565.86|569.66|566.86|568.26|565.46|0
1664844600000|2022-10-04 00:50:00|568.56|565.76|567.26|564.46|569.26|566.46|567.26|564.46|0
1664844900000|2022-10-04 00:55:00|567.05|564.25|565.56|562.76|567.05|564.25|565.05|562.25|0
1664845200000|2022-10-04 01:00:00|565.65|562.85|566.35|563.55|566.65|563.85|565.65|562.85|0
1664845500000|2022-10-04 01:05:00|566.25|563.45|565.7|562.9|566.65|563.85|565.15|562.35|0
1664845800000|2022-10-04 01:10:00|565.5|562.7|568.01|565.21|568.1|565.3|565.5|562.7|0
1664846100000|2022-10-04 01:15:00|567.9|565.1|566.5|563.7|568.3|565.5|565.9|563.1|0
1664846400000|2022-10-04 01:20:00|566.4|563.6|568.9|566.1|569.01|566.21|565.9|563.1|0
1664846700000|2022-10-04 01:25:00|568.7|565.9|567.1|564.3|568.81|566.01|566.9|564.1|0
1664847000000|2022-10-04 01:30:00|567.3|564.5|568.2|565.4|568.5|565.7|565.09|562.29|0
1664847300000|2022-10-04 01:35:00|568.3|565.5|567.69|564.89|568.3|565.5|567.09|564.29|0
1664847600000|2022-10-04 01:40:00|567.9|565.1|568|565.2|568.5|565.7|567.69|564.89|0
1664847900000|2022-10-04 01:45:00|568.09|565.29|567.19|564.39|568.5|565.7|567.09|564.29|0
1664848200000|2022-10-04 01:50:00|566.89|564.09|568.09|565.29|568.69|565.89|566.79|563.99|0
1664848500000|2022-10-04 01:55:00|567.89|565.09|570.81|568.01|570.9|568.1|567.59|564.79|0
1664848800000|2022-10-04 02:00:00|570.9|568.1|570.7|567.9|571.41|568.61|569.7|566.9|0
1664849100000|2022-10-04 02:05:00|570.9|568.1|574.63|571.83|574.63|571.83|570.5|567.7|0
1664849400000|2022-10-04 02:10:00|574.73|571.93|573.62|570.82|574.73|571.93|572.71|569.91|0
1664849700000|2022-10-04 02:15:00|573.82|571.02|573.52|570.72|575.23|572.43|572.91|570.11|0
1664850000000|2022-10-04 02:20:00|573.72|570.92|574.02|571.22|574.52|571.72|573.31|570.51|0
1664850300000|2022-10-04 02:25:00|574.12|571.32|571.9|569.1|574.12|571.32|571.2|568.4|0
1664850600000|2022-10-04 02:30:00|571.8|569|570.69|567.89|572.1|569.3|570.69|567.89|0
1664850900000|2022-10-04 02:35:00|570.29|567.49|570.09|567.29|571|568.2|570.09|567.29|0
1664851200000|2022-10-04 02:40:00|570.29|567.49|570.09|567.29|570.49|567.69|569.19|566.39|0
1664851500000|2022-10-04 02:45:00|569.88|567.08|572.3|569.5|572.3|569.5|569.88|567.08|0
1664851800000|2022-10-04 02:50:00|571.49|568.69|568.27|565.47|571.49|568.69|567.67|564.87|0
1664852100000|2022-10-04 02:55:00|568.07|565.27|567.47|564.67|568.47|565.67|567.47|564.67|0
1664852400000|2022-10-04 03:00:00|567.27|564.47|567.67|564.87|568.27|565.47|567.27|564.47|0
1664852700000|2022-10-04 03:05:00|567.57|564.77|568.87|566.07|569.07|566.27|567.47|564.67|0
1664853000000|2022-10-04 03:10:00|568.47|565.67|567.67|564.87|568.87|566.07|567.46|564.66|0
1664853300000|2022-10-04 03:15:00|567.46|564.66|566.06|563.26|567.46|564.66|566.06|563.26|0
1664853600000|2022-10-04 03:20:00|566.26|563.46|565.66|562.86|567.06|564.26|565.66|562.86|0
1664853900000|2022-10-04 03:25:00|565.86|563.06|565.86|563.06|566.06|563.26|565.66|562.86|0
1664854200000|2022-10-04 03:30:00|565.66|562.86|563.65|560.85|565.86|563.06|563.65|560.85|0
1664854500000|2022-10-04 03:35:00|563.85|561.05|563.05|560.25|564.05|561.25|562.25|559.45|0
1664854800000|2022-10-04 03:40:00|562.85|560.05|560.16|557.36|563.25|560.45|558.46|555.66|0
1664855100000|2022-10-04 03:45:00|560.25|557.45|561.45|558.65|562.05|559.25|559.06|556.26|0
1664855400000|2022-10-04 03:50:00|561.65|558.85|559.25|556.45|561.65|558.85|559.25|556.45|0
1664855700000|2022-10-04 03:55:00|559.16|556.36|558.65|555.85|560.05|557.25|558.26|555.46|0
1664856000000|2022-10-04 04:00:00|558.46|555.66|559.05|556.25|559.25|556.45|557.46|554.66|0
1664856300000|2022-10-04 04:05:00|559.25|556.45|560.45|557.65|561.04|558.24|559.16|556.36|0
1664856600000|2022-10-04 04:10:00|560.25|557.45|560.35|557.55|561.64|558.84|560.25|557.45|0
1664856900000|2022-10-04 04:15:00|560.44|557.64|560.44|557.64|560.95|558.15|559.85|557.05|0
1664857200000|2022-10-04 04:20:00|560.64|557.84|559.44|556.64|561.04|558.24|558.95|556.15|0
1664857500000|2022-10-04 04:25:00|559.35|556.55|559.44|556.64|560.15|557.35|558.65|555.85|0
1664857800000|2022-10-04 04:30:00|559.04|556.24|556.16|553.36|559.64|556.84|555.46|552.66|0
1664858100000|2022-10-04 04:35:00|556.26|553.46|553.08|550.28|556.36|553.56|552.48|549.68|0
1664858400000|2022-10-04 04:40:00|553.28|550.48|554.66|551.86|554.86|552.06|552.68|549.88|0
1664858700000|2022-10-04 04:45:00|555.06|552.26|554.86|552.06|555.06|552.26|554.07|551.27|0
1664859000000|2022-10-04 04:50:00|555.06|552.26|554.07|551.27|555.26|552.46|553.67|550.87|0
1664859300000|2022-10-04 04:55:00|553.97|551.17|556.05|553.25|556.05|553.25|553.97|551.17|0
1664859600000|2022-10-04 05:00:00|556.25|553.45|555.85|553.05|557.04|554.24|555.25|552.45|0
1664859900000|2022-10-04 05:05:00|555.95|553.15|555.25|552.45|556.64|553.84|554.85|552.05|0
1664860200000|2022-10-04 05:10:00|555.05|552.25|553.07|550.27|555.25|552.45|552.87|550.07|0
1664860500000|2022-10-04 05:15:00|552.87|550.07|554.85|552.05|555.05|552.25|552.47|549.67|0
1664860800000|2022-10-04 05:20:00|554.65|551.85|556.44|553.64|556.74|553.94|554.65|551.85|0
1664861100000|2022-10-04 05:25:00|556.24|553.44|556.74|553.94|556.84|554.04|556.04|553.24|0
1664861400000|2022-10-04 05:30:00|556.64|553.84|557.43|554.63|558.23|555.43|556.04|553.24|0
1664861700000|2022-10-04 05:35:00|557.23|554.43|556.04|553.24|557.43|554.63|556.04|553.24|0
1664862000000|2022-10-04 05:40:00|556.24|553.44|554.55|551.75|556.43|553.63|554.45|551.65|0
1664862300000|2022-10-04 05:45:00|554.45|551.65|552.26|549.46|555.04|552.24|552.26|549.46|0
1664862600000|2022-10-04 05:50:00|552.46|549.66|554.05|551.25|554.44|551.64|552.37|549.57|0
1664862900000|2022-10-04 05:55:00|553.85|551.05|554.44|551.64|555.43|552.63|553.85|551.05|0
1664863200000|2022-10-04 06:00:00|554.35|551.55|555.34|552.54|556.53|553.73|553.85|551.05|0
1664863500000|2022-10-04 06:05:00|555.23|552.43|555.63|552.83|556.23|553.43|552.46|549.66|0
1664863800000|2022-10-04 06:10:00|555.73|552.93|554.9|552.1|556.38|553.58|553.91|551.11|0
1664864100000|2022-10-04 06:15:00|555.01|552.21|555.7|552.9|555.9|553.1|553.51|550.71|0
1664864400000|2022-10-04 06:20:00|555.9|553.1|553.11|550.31|556.69|553.89|553.11|550.31|0
1664864700000|2022-10-04 06:25:00|553.31|550.51|553.81|551.01|554.5|551.7|552.92|550.12|0
1664865000000|2022-10-04 06:30:00|553.31|550.51|551.53|548.73|553.51|550.71|549.94|547.14|0
1664865300000|2022-10-04 06:35:00|551.33|548.53|551.92|549.12|553.31|550.51|551.33|548.53|0
1664865600000|2022-10-04 06:40:00|551.72|548.92|551.52|548.72|553.01|550.21|550.73|547.93|0
1664865900000|2022-10-04 06:45:00|551.92|549.12|550.13|547.33|551.92|549.12|549.15|546.35|0
1664866200000|2022-10-04 06:50:00|550.33|547.53|549.74|546.94|552.51|549.71|549.54|546.74|0
1664866500000|2022-10-04 06:55:00|549.64|546.84|549.74|546.94|550.92|548.12|548.95|546.15|0
1664866800000|2022-10-04 07:00:00|549.93|547.13|552.51|549.71|553.4|550.6|549.64|546.84|0
1664867100000|2022-10-04 07:05:00|552.01|549.41|547.26|544.66|552.8|550.2|545.49|542.89|0
1664867400000|2022-10-04 07:10:00|547.46|544.86|546.67|544.07|550.03|547.43|546.67|544.07|0
1664867700000|2022-10-04 07:15:00|546.47|543.87|542.73|540.13|547.06|544.46|542.73|540.13|0
1664868000000|2022-10-04 07:20:00|542.93|540.33|542.53|539.93|543.52|540.92|541.75|539.15|0
1664868300000|2022-10-04 07:25:00|542.33|539.73|545.68|543.08|545.68|543.08|541.74|539.14|0
1664868600000|2022-10-04 07:30:00|545.88|543.28|542.92|540.32|546.66|544.06|542.13|539.53|0
1664868900000|2022-10-04 07:35:00|543.12|540.52|540.76|538.16|543.12|540.52|539.19|536.59|0
1664869200000|2022-10-04 07:40:00|540.56|537.96|542.72|540.12|544.1|541.5|540.56|537.96|0
1664869500000|2022-10-04 07:45:00|542.52|539.92|541.54|538.94|543.31|540.71|539.58|536.98|0
1664869800000|2022-10-04 07:50:00|541.25|538.65|540.86|538.26|541.54|538.94|539.58|536.98|0
1664870100000|2022-10-04 07:55:00|540.95|538.35|540.75|538.15|543.11|540.51|540.27|537.67|0
1664870400000|2022-10-04 08:00:00|540.36|537.76|539.38|536.78|540.95|538.35|539.18|536.58|0
1664870700000|2022-10-04 08:05:00|539.48|536.88|539.96|537.36|540.36|537.76|538.79|536.19|0
1664871000000|2022-10-04 08:10:00|540.16|537.56|540.26|537.66|540.55|537.95|539.18|536.58|0
1664871300000|2022-10-04 08:15:00|540.16|537.56|540.94|538.34|541.53|538.93|539.96|537.36|0
1664871600000|2022-10-04 08:20:00|541.14|538.54|542.9|540.3|543.1|540.5|540.35|537.75|0
1664871900000|2022-10-04 08:25:00|542.81|540.21|541.72|539.12|543.69|541.09|541.13|538.53|0
1664872200000|2022-10-04 08:30:00|541.92|539.32|540.65|538.05|542.51|539.91|540.65|538.05|0
1664872500000|2022-10-04 08:35:00|540.74|538.14|540.06|537.46|541.72|539.12|539.86|537.26|0
1664872800000|2022-10-04 08:40:00|540.15|537.55|543.39|540.79|543.49|540.89|538.78|536.18|0
1664873100000|2022-10-04 08:45:00|543.09|540.49|540.84|538.24|543.49|540.89|540.54|537.94|0
1664873400000|2022-10-04 08:50:00|540.74|538.14|541.62|539.02|542.31|539.71|540.15|537.55|0
1664873700000|2022-10-04 08:55:00|541.72|539.12|539.56|536.96|542.5|539.9|539.56|536.96|0
1664874000000|2022-10-04 09:00:00|539.46|536.86|540.93|538.33|540.93|538.33|538.58|535.98|0
1664874300000|2022-10-04 09:05:00|540.73|538.13|544.46|541.86|545.05|542.45|539.95|537.35|0
1664874600000|2022-10-04 09:10:00|544.27|541.67|547.22|544.62|547.62|545.02|544.07|541.47|0
1664874900000|2022-10-04 09:15:00|547.02|544.42|545.05|542.45|547.42|544.82|544.46|541.86|0
1664875200000|2022-10-04 09:20:00|544.85|542.25|543.87|541.27|545.84|543.24|543.67|541.07|0
1664875500000|2022-10-04 09:25:00|543.67|541.07|539.94|537.34|543.87|541.27|539.94|537.34|0
1664875800000|2022-10-04 09:30:00|540.33|537.73|543.28|540.68|545.64|543.04|539.94|537.34|0
1664876100000|2022-10-04 09:35:00|543.38|540.78|541.5|538.9|544.06|541.46|541.31|538.71|0
1664876400000|2022-10-04 09:40:00|542.09|539.49|539.6|537|542.09|539.49|539.21|536.61|0
1664876700000|2022-10-04 09:45:00|540|537.4|540.78|538.18|542.16|539.56|539.9|537.3|0
1664877000000|2022-10-04 09:50:00|540.69|538.09|537.94|535.34|540.78|538.18|536.86|534.26|0
1664877300000|2022-10-04 09:55:00|537.64|535.04|537.05|534.45|538.62|536.02|535.88|533.28|0
1664877600000|2022-10-04 10:00:00|537.44|534.84|537.25|534.65|538.62|536.02|536.07|533.47|0
1664877900000|2022-10-04 10:05:00|537.05|534.45|536.07|533.47|538.91|536.31|536.07|533.47|0
1664878200000|2022-10-04 10:10:00|536.37|533.77|534.9|532.3|537.05|534.45|532.85|530.25|0
1664878500000|2022-10-04 10:15:00|534.7|532.1|530.02|527.42|535.09|532.49|530.02|527.42|0
1664878800000|2022-10-04 10:20:00|530.13|527.53|530.22|527.62|531.77|529.17|529.83|527.23|0
1664879100000|2022-10-04 10:25:00|530.12|527.52|529.63|527.03|531.38|528.78|529.24|526.64|0
1664879400000|2022-10-04 10:30:00|529.54|526.94|528.48|525.88|530.48|527.88|527.11|524.51|0
1664879700000|2022-10-04 10:35:00|528.28|525.68|529.06|526.46|530.04|527.44|527.51|524.91|0
1664880000000|2022-10-04 10:40:00|528.87|526.27|528.09|525.49|529.64|527.04|527.7|525.1|0
1664880300000|2022-10-04 10:45:00|528.28|525.68|530.72|528.12|531.01|528.41|528.28|525.68|0
1664880600000|2022-10-04 10:50:00|530.81|528.21|531.98|529.38|532.57|529.97|530.03|527.43|0
1664880900000|2022-10-04 10:55:00|532.18|529.58|532.76|530.16|533.54|530.94|531.39|528.79|0
1664881200000|2022-10-04 11:00:00|533.15|530.55|534.71|532.11|535.11|532.51|533.15|530.55|0
1664881500000|2022-10-04 11:05:00|534.91|532.31|533.93|531.33|536.08|533.48|533.34|530.74|0
1664881800000|2022-10-04 11:10:00|533.73|531.13|535.1|532.5|535.69|533.09|532.76|530.16|0
1664882100000|2022-10-04 11:15:00|535.3|532.7|534.03|531.43|535.89|533.29|533.44|530.84|0
1664882400000|2022-10-04 11:20:00|533.93|531.33|536.86|534.26|537.26|534.66|533.73|531.13|0
1664882700000|2022-10-04 11:25:00|536.96|534.36|537.06|534.46|537.65|535.05|535.98|533.38|0
1664883000000|2022-10-04 11:30:00|536.86|534.26|534.22|531.62|536.86|534.26|534.22|531.62|0
1664883300000|2022-10-04 11:35:00|534.12|531.52|534.31|531.71|535.49|532.89|533.04|530.44|0
1664883600000|2022-10-04 11:40:00|534.51|531.91|533.92|531.32|535.68|533.08|533.53|530.93|0
1664883900000|2022-10-04 11:45:00|534.02|531.42|536.37|533.77|536.37|533.77|533.13|530.53|0
1664884200000|2022-10-04 11:50:00|535.87|533.27|532.94|530.34|536.46|533.86|532.55|529.95|0
1664884500000|2022-10-04 11:55:00|533.13|530.53|532.94|530.34|534.7|532.1|532.35|529.75|0
1664884800000|2022-10-04 12:00:00|532.84|530.24|531.37|528.77|534.5|531.9|531.37|528.77|0
1664885100000|2022-10-04 12:05:00|531.57|528.97|531.76|529.16|532.54|529.94|531.37|528.77|0
1664885400000|2022-10-04 12:10:00|532.35|529.75|532.34|529.74|533.32|530.72|531.17|528.57|0
1664885700000|2022-10-04 12:15:00|532.54|529.94|531.76|529.16|532.54|529.94|531.08|528.48|0
1664886000000|2022-10-04 12:20:00|531.56|528.96|535.47|532.87|537.63|535.03|531.56|528.96|0
1664886300000|2022-10-04 12:25:00|535.28|532.68|536.14|533.54|537.43|534.83|534.49|531.89|0
1664886600000|2022-10-04 12:30:00|535.95|533.35|537.9|535.3|538.69|536.09|535.55|532.95|0
1664886900000|2022-10-04 12:35:00|538.1|535.5|540.45|537.85|540.45|537.85|535.94|533.34|0
1664887200000|2022-10-04 12:40:00|540.06|537.46|539.08|536.48|540.36|537.76|538.1|535.5|0
1664887500000|2022-10-04 12:45:00|539.66|537.06|541.04|538.44|541.63|539.03|539.66|537.06|0
1664887800000|2022-10-04 12:50:00|540.65|538.05|535.94|533.34|541.04|538.44|535.94|533.34|0
1664888100000|2022-10-04 12:55:00|536.04|533.44|535.35|532.75|538.68|536.08|534.96|532.36|0
1664888400000|2022-10-04 13:00:00|535.54|532.94|536.33|533.73|537.5|534.9|535.15|532.55|0
1664888700000|2022-10-04 13:05:00|536.72|534.12|537.74|535.14|539.17|536.57|535.93|533.33|0
1664889000000|2022-10-04 13:10:00|537.54|534.94|538.52|535.92|539.31|536.71|537.54|534.94|0
1664889300000|2022-10-04 13:15:00|538.33|535.73|535.38|532.78|538.33|535.73|534.79|532.19|0
1664889600000|2022-10-04 13:20:00|535.58|532.98|535.97|533.37|536.95|534.35|534.99|532.39|0
1664889900000|2022-10-04 13:25:00|535.58|532.98|534.99|532.39|538.91|536.31|534.99|532.39|0
1664890200000|2022-10-04 13:30:00|534.79|532.19|526.4|523.8|535.57|532.97|525.23|522.63|0
1664890500000|2022-10-04 13:35:00|525.62|523.02|518.84|516.24|526.78|524.18|518.84|516.24|0
1664890800000|2022-10-04 13:40:00|519.03|516.43|519.02|516.42|521.55|518.95|518.45|515.85|0
1664891100000|2022-10-04 13:45:00|518.83|516.23|513.07|510.47|519.99|517.39|511.93|509.33|0
1664891400000|2022-10-04 13:50:00|512.69|510.09|515.87|513.27|517.98|515.38|512.5|509.9|0
1664891700000|2022-10-04 13:55:00|515.68|513.08|509.2|506.6|517.02|514.42|509.2|506.6|0
1664892000000|2022-10-04 14:00:00|508.82|506.22|502.58|499.98|508.82|506.22|499.94|497.34|0
1664892300000|2022-10-04 14:05:00|502.95|500.35|505.03|502.43|508.63|506.03|502.39|499.79|0
1664892600000|2022-10-04 14:10:00|505.22|502.62|503.52|500.92|505.79|503.19|502.39|499.79|0
1664892900000|2022-10-04 14:15:00|503.33|500.73|504.46|501.86|504.46|501.86|502.38|499.78|0
1664893200000|2022-10-04 14:20:00|504.65|502.05|506.73|504.13|508.43|505.83|504.27|501.67|0
1664893500000|2022-10-04 14:25:00|506.92|504.32|508.05|505.45|508.43|505.83|504.27|501.67|0
1664893800000|2022-10-04 14:30:00|507.48|504.88|503.32|500.72|507.48|504.88|503.32|500.72|0
1664894100000|2022-10-04 14:35:00|502.94|500.34|504.07|501.47|504.64|502.04|502.38|499.78|0
1664894400000|2022-10-04 14:40:00|503.89|501.29|505.02|502.42|506.34|503.74|501.24|498.64|0
1664894700000|2022-10-04 14:45:00|505.21|502.61|505.2|502.6|507.48|504.88|502.94|500.34|0
1664895000000|2022-10-04 14:50:00|505.02|502.42|504.82|502.22|509.75|507.15|504.07|501.47|0
1664895300000|2022-10-04 14:55:00|504.64|502.04|499.83|497.23|505.01|502.41|498.79|496.19|0
1664895600000|2022-10-04 15:00:00|499.92|497.32|500.68|498.08|501.81|499.21|498.23|495.63|0
1664895900000|2022-10-04 15:05:00|500.87|498.27|501.05|498.45|501.81|499.21|498.42|495.82|0
1664896200000|2022-10-04 15:10:00|501.43|498.83|501.43|498.83|505.39|502.79|501.43|498.83|0
1664896500000|2022-10-04 15:15:00|501.24|498.64|500.11|497.51|501.43|498.83|499.54|496.94|0
1664896800000|2022-10-04 15:20:00|500.3|497.7|499.17|496.57|500.48|497.88|498.42|495.82|0
1664897100000|2022-10-04 15:25:00|498.98|496.38|498.6|496|500.11|497.51|498.04|495.44|0
1664897400000|2022-10-04 15:30:00|498.41|495.81|501.98|499.38|503.68|501.08|496.35|493.75|0
1664897700000|2022-10-04 15:35:00|501.61|499.01|499.72|497.12|501.61|499.01|499.16|496.56|0
1664898000000|2022-10-04 15:40:00|499.54|496.94|501.6|499|503.68|501.08|498.79|496.19|0
1664898300000|2022-10-04 15:45:00|501.79|499.19|504.05|501.45|505.38|502.78|501.79|499.19|0
1664898600000|2022-10-04 15:50:00|503.86|501.26|503.49|500.89|503.86|501.26|501.6|499|0
1664898900000|2022-10-04 15:55:00|503.3|500.7|501.03|498.43|505.18|502.58|501.03|498.43|0
1664899200000|2022-10-04 16:00:00|500.85|498.25|500.28|497.68|501.41|498.81|499.9|497.3|0
1664899500000|2022-10-04 16:05:00|500.09|497.49|502.35|499.75|502.92|500.32|499.53|496.93|0
1664899800000|2022-10-04 16:10:00|502.54|499.94|500.84|498.24|503.48|500.88|500.09|497.49|0
1664900100000|2022-10-04 16:15:00|500.65|498.05|501.59|498.99|501.78|499.18|499.9|497.3|0
1664900400000|2022-10-04 16:20:00|501.4|498.8|502.53|499.93|503.29|500.69|500.84|498.24|0
1664900700000|2022-10-04 16:25:00|502.72|500.12|498.77|496.17|502.82|500.22|496.52|493.92|0
1664901000000|2022-10-04 16:30:00|498.96|496.36|497.08|494.48|499.14|496.54|496.52|493.92|0
1664901300000|2022-10-04 16:35:00|497.26|494.66|498.2|495.6|498.95|496.35|497.26|494.66|0
1664901600000|2022-10-04 16:40:00|498.39|495.79|501.39|498.79|502.53|499.93|498.39|495.79|0
1664901900000|2022-10-04 16:45:00|501.58|498.98|507.06|504.46|507.63|505.03|501.21|498.61|0
1664902200000|2022-10-04 16:50:00|507.44|504.84|508.38|505.78|508.95|506.35|505.92|503.32|0
1664902500000|2022-10-04 16:55:00|508.76|506.16|507.05|504.45|509.52|506.92|506.11|503.51|0
1664902800000|2022-10-04 17:00:00|507.24|504.64|508|505.4|510.28|507.68|506.3|503.7|0
1664903100000|2022-10-04 17:05:00|508.19|505.59|512.37|509.77|513.13|510.53|508.1|505.5|0
1664903400000|2022-10-04 17:10:00|512.56|509.96|515.42|512.82|515.42|512.82|509.89|507.29|0
1664903700000|2022-10-04 17:15:00|515.61|513.01|521.54|518.94|521.74|519.14|515.42|512.82|0
1664904000000|2022-10-04 17:20:00|521.74|519.14|519.24|516.64|522.99|520.39|517.9|515.3|0
1664904300000|2022-10-04 17:25:00|518.86|516.26|513.45|510.85|518.86|516.26|512.69|510.09|0
1664904600000|2022-10-04 17:30:00|513.07|510.47|512.88|510.28|513.36|510.76|510.21|507.61|0
1664904900000|2022-10-04 17:35:00|513.26|510.66|513.07|510.47|514.59|511.99|511.92|509.32|0
1664905200000|2022-10-04 17:40:00|513.64|511.04|513.06|510.46|514.02|511.42|510.78|508.18|0
1664905500000|2022-10-04 17:45:00|512.87|510.27|509.44|506.84|513.45|510.85|508.49|505.89|0
1664905800000|2022-10-04 17:50:00|509.63|507.03|505.84|503.24|510.2|507.6|504.13|501.53|0
1664906100000|2022-10-04 17:55:00|505.65|503.05|505.84|503.24|505.84|503.24|502.81|500.21|0
1664906400000|2022-10-04 18:00:00|505.46|502.86|505.45|502.85|506.02|503.42|503.19|500.59|0
1664906700000|2022-10-04 18:05:00|505.27|502.67|504.7|502.1|506.4|503.8|503.56|500.96|0
1664907000000|2022-10-04 18:10:00|504.51|501.91|506.97|504.37|507.73|505.13|503.56|500.96|0
1664907300000|2022-10-04 18:15:00|506.78|504.18|507.72|505.12|508.1|505.5|504.69|502.09|0
1664907600000|2022-10-04 18:20:00|507.91|505.31|505.07|502.47|508.29|505.69|504.69|502.09|0
1664907900000|2022-10-04 18:25:00|505.26|502.66|511.33|508.73|511.33|508.73|504.69|502.09|0
1664908200000|2022-10-04 18:30:00|511.14|508.54|507.53|504.93|512.1|509.5|505.26|502.66|0
1664908500000|2022-10-04 18:35:00|507.34|504.74|507.91|505.31|509.81|507.21|506.96|504.36|0
1664908800000|2022-10-04 18:40:00|508.1|505.5|506.2|503.6|508.48|505.88|506.2|503.6|0
1664909100000|2022-10-04 18:45:00|506.58|503.98|501.28|498.68|506.77|504.17|500.53|497.93|0
1664909400000|2022-10-04 18:50:00|500.72|498.12|499.02|496.42|500.72|498.12|498.08|495.48|0
1664909700000|2022-10-04 18:55:00|499.21|496.61|499.58|496.98|499.77|497.17|497.33|494.73|0
1664910000000|2022-10-04 19:00:00|499.77|497.17|501.47|498.87|502.98|500.38|498.83|496.23|0
1664910300000|2022-10-04 19:05:00|501.84|499.24|505.43|502.83|505.81|503.21|501.65|499.05|0
1664910600000|2022-10-04 19:10:00|506|503.4|506.76|504.16|512.08|509.48|506|503.4|0
1664910900000|2022-10-04 19:15:00|507.14|504.54|506.94|504.34|507.89|505.29|504.48|501.88|0
1664911200000|2022-10-04 19:20:00|506.75|504.15|504.86|502.26|509.79|507.19|504.86|502.26|0
1664911500000|2022-10-04 19:25:00|505.24|502.64|503.53|500.93|506.18|503.58|501.65|499.05|0
1664911800000|2022-10-04 19:30:00|504.1|501.5|506.18|503.58|507.13|504.53|503.72|501.12|0
1664912100000|2022-10-04 19:35:00|505.61|503.01|500.51|497.91|507.13|504.53|498.25|495.65|0
1664912400000|2022-10-04 19:40:00|499.95|497.35|502.21|499.61|503.34|500.74|499.94|497.34|0
1664912700000|2022-10-04 19:45:00|502.02|499.42|501.64|499.04|503.34|500.74|500.13|497.53|0
1664913000000|2022-10-04 19:50:00|500.13|497.53|495.62|493.02|500.88|498.28|495.62|493.02|0
1664913300000|2022-10-04 19:55:00|495.24|492.64|496.6|494|501.28|498.68|495.24|492.64|0
1664913600000|2022-10-04 20:00:00|496.04|493.44|493.8|491.2|497.16|494.56|492.5|489.9|0
1664913900000|2022-10-04 20:05:00|493.43|490.83|495.29|492.69|495.29|492.69|492.87|490.27|0
1664914200000|2022-10-04 20:10:00|495.1|492.5|497.16|494.56|497.34|494.74|494.45|491.85|0
1664914500000|2022-10-04 20:15:00|496.88|494.08|497.44|494.64|497.44|494.64|496.32|493.52|0
1664914800000|2022-10-04 20:20:00|497.63|494.83|497.44|494.64|498.19|495.39|497.25|494.45|0
1664915100000|2022-10-04 20:25:00|497.35|494.55|496.69|493.89|497.62|494.82|496.13|493.33|0
1664915400000|2022-10-04 20:30:00|496.41|493.61|496.31|493.51|497.06|494.26|495.75|492.95|0
1664915700000|2022-10-04 20:35:00|496.5|493.7|496.13|493.33|496.69|493.89|495.94|493.14|0
1664916000000|2022-10-04 20:40:00|496.31|493.51|496.68|493.88|496.87|494.07|495.94|493.14|0
1664916300000|2022-10-04 20:45:00|496.87|494.07|497.43|494.63|497.62|494.82|496.5|493.7|0
1664916600000|2022-10-04 20:50:00|497.34|494.54|496.31|493.51|497.43|494.63|495.66|492.86|0
1664916900000|2022-10-04 20:55:00|496.49|493.69|496.4|493.6|496.68|493.88|495|492.2|0
1664917200000|2022-10-04 21:00:00|496.25|493.45|496.46|493.66|497.09|494.29|496.05|493.25|0
1664917500000|2022-10-04 21:05:00|496.77|493.97|496.35|493.55|496.82|494.02|496|493.2|0
1664917800000|2022-10-04 21:10:00|496.38|493.58|496.57|493.77|496.6|493.8|495.8|493|0
1664918100000|2022-10-04 21:15:00|496.54|493.74|496.68|493.88|497.03|494.23|496.29|493.49|0
1664918400000|2022-10-04 21:20:00|496.57|493.77|496.27|493.47|496.76|493.96|496.24|493.44|0
1664918700000|2022-10-04 21:25:00|496.24|493.44|497.05|494.25|497.05|494.25|495.85|493.05|0
1664919000000|2022-10-04 21:30:00|496.53|493.73|496.7|493.9|496.7|493.9|496.51|493.71|0
1664919300000|2022-10-04 21:35:00|496.61|493.81|496.75|493.95|496.94|494.14|496.56|493.76|0
1664919600000|2022-10-04 21:40:00|496.72|493.92|496.64|493.84|496.72|493.92|496.48|493.68|0
1664919900000|2022-10-04 21:45:00|496.61|493.81|496.47|493.67|496.75|493.95|496.47|493.67|0
1664920200000|2022-10-04 21:50:00|496.75|493.95|496.75|493.95|496.91|494.11|496.42|493.62|0
1664920500000|2022-10-04 21:55:00|496.67|493.87|496.69|493.89|496.87|494.07|496.67|493.87|0
1664920800000|2022-10-04 22:00:00|497.69|494.89|500.21|497.41|501.53|498.73|496.94|494.14|0
1664921100000|2022-10-04 22:05:00|500.02|497.22|500.87|498.07|502.09|499.29|500.02|497.22|0
1664921400000|2022-10-04 22:10:00|500.77|497.97|499.46|496.66|500.77|497.97|499.46|496.66|0
1664921700000|2022-10-04 22:15:00|499.56|496.76|499.08|496.28|499.56|496.76|498.89|496.09|0
1664922000000|2022-10-04 22:20:00|499.27|496.47|499.45|496.65|500.58|497.78|499.08|496.28|0
1664922300000|2022-10-04 22:25:00|499.55|496.75|500.95|498.15|500.95|498.15|499.55|496.75|0
1664922600000|2022-10-04 22:30:00|500.86|498.06|502.08|499.28|502.46|499.66|500.77|497.97|0
1664922900000|2022-10-04 22:35:00|501.89|499.09|501.7|498.9|502.45|499.65|501.7|498.9|0
1664923200000|2022-10-04 22:40:00|501.51|498.71|501.32|498.52|501.7|498.9|500.76|497.96|0
1664923500000|2022-10-04 22:45:00|501.23|498.43|502.36|499.56|502.45|499.65|500.38|497.58|0
1664923800000|2022-10-04 22:50:00|502.45|499.65|501.61|498.81|502.45|499.65|501.32|498.52|0
1664924100000|2022-10-04 22:55:00|501.51|498.71|500.94|498.14|502.07|499.27|500.48|497.68|0
1664924400000|2022-10-04 23:00:00|501.88|499.08|502.26|499.46|502.45|499.65|501.32|498.52|0
1664924700000|2022-10-04 23:05:00|502.44|499.64|501.69|498.89|503.95|501.15|501.69|498.89|0
1664925000000|2022-10-04 23:10:00|501.5|498.7|500.85|498.05|502.25|499.45|500.56|497.76|0
1664925300000|2022-10-04 23:15:00|500.75|497.95|501.69|498.89|501.69|498.89|500.75|497.95|0
1664925600000|2022-10-04 23:20:00|501.5|498.7|501.68|498.88|502.25|499.45|501.31|498.51|0
1664925900000|2022-10-04 23:25:00|501.59|498.79|503.94|501.14|504.04|501.24|501.31|498.51|0
1664926200000|2022-10-04 23:30:00|503.56|500.76|501.49|498.69|503.66|500.86|501.31|498.51|0
1664926500000|2022-10-04 23:35:00|501.31|498.51|501.3|498.5|502.06|499.26|500.93|498.13|0
1664926800000|2022-10-04 23:40:00|501.49|498.69|501.68|498.88|501.78|498.98|500.93|498.13|0
1664927100000|2022-10-04 23:45:00|501.77|498.97|501.49|498.69|502.24|499.44|501.49|498.69|0
1664927400000|2022-10-04 23:50:00|501.68|498.88|502.15|499.35|502.8|500|501.49|498.69|0
1664927700000|2022-10-04 23:55:00|502.24|499.44|501.67|498.87|502.24|499.44|501.67|498.87|0
1664928000000|2022-10-05 00:00:00|501.86|499.06|503.36|500.56|504.59|501.79|501.86|499.06|0
1664928300000|2022-10-05 00:05:00|503.17|500.37|505.62|502.82|506|503.2|502.8|500|0
1664928600000|2022-10-05 00:10:00|505.81|503.01|504.68|501.88|505.81|503.01|504.3|501.5|0
1664928900000|2022-10-05 00:15:00|504.87|502.07|504.96|502.16|505.24|502.44|503.73|500.93|0
1664929200000|2022-10-05 00:20:00|504.86|502.06|505.99|503.19|506.18|503.38|504.86|502.06|0
1664929500000|2022-10-05 00:25:00|506.18|503.38|505.99|503.19|506.18|503.38|505.43|502.63|0
1664929800000|2022-10-05 00:30:00|506.18|503.38|505.71|502.91|506.18|503.38|504.96|502.16|0
1664930100000|2022-10-05 00:35:00|505.61|502.81|504.86|502.06|506.18|503.38|504.86|502.06|0
1664930400000|2022-10-05 00:40:00|504.96|502.16|505.61|502.81|505.8|503|503.73|500.93|0
1664930700000|2022-10-05 00:45:00|505.42|502.62|508.63|505.83|508.63|505.83|504.67|501.87|0
1664931000000|2022-10-05 00:50:00|508.44|505.64|508.73|505.93|509.96|507.16|508.25|505.45|0
1664931300000|2022-10-05 00:55:00|508.82|506.02|507.68|504.88|509.95|507.15|507.68|504.88|0
1664931600000|2022-10-05 01:00:00|508.35|505.55|507.49|504.69|508.35|505.55|507.02|504.22|0
1664931900000|2022-10-05 01:05:00|507.3|504.5|503.9|501.1|507.3|504.5|503.72|500.92|0
1664932200000|2022-10-05 01:10:00|504|501.2|503.15|500.35|504.28|501.48|503.15|500.35|0
1664932500000|2022-10-05 01:15:00|502.96|500.16|506.54|503.74|507.3|504.5|502.96|500.16|0
1664932800000|2022-10-05 01:20:00|506.35|503.55|505.13|502.33|506.54|503.74|503.9|501.1|0
1664933100000|2022-10-05 01:25:00|505.22|502.42|504.27|501.47|506.73|503.93|503.71|500.91|0
1664933400000|2022-10-05 01:30:00|504.46|501.66|508.99|506.19|509.28|506.48|504.27|501.47|0
1664933700000|2022-10-05 01:35:00|508.8|506|509.94|507.14|509.94|507.14|507.39|504.59|0
1664934000000|2022-10-05 01:40:00|511.46|508.66|510.32|507.52|513.54|510.74|510.32|507.52|0
1664934300000|2022-10-05 01:45:00|510.41|507.61|511.64|508.84|511.64|508.84|510.32|507.52|0
1664934600000|2022-10-05 01:50:00|511.36|508.56|512.59|509.79|512.59|509.79|509.93|507.13|0
1664934900000|2022-10-05 01:55:00|512.4|509.6|511.26|508.46|512.5|509.7|510.5|507.7|0
1664935200000|2022-10-05 02:00:00|511.07|508.27|508.98|506.18|511.17|508.37|508.04|505.24|0
1664935500000|2022-10-05 02:05:00|509.17|506.37|510.97|508.17|511.64|508.84|508.6|505.8|0
1664935800000|2022-10-05 02:10:00|511.07|508.27|510.87|508.07|511.82|509.02|510.31|507.51|0
1664936100000|2022-10-05 02:15:00|511.06|508.26|509.36|506.56|511.44|508.64|509.36|506.56|0
1664936400000|2022-10-05 02:20:00|509.45|506.65|508.79|505.99|510.11|507.31|508.6|505.8|0
1664936700000|2022-10-05 02:25:00|508.41|505.61|508.32|505.52|508.6|505.8|506.71|503.91|0
1664937000000|2022-10-05 02:30:00|508.41|505.61|510.97|508.17|511.44|508.64|508.03|505.23|0
1664937300000|2022-10-05 02:35:00|511.06|508.26|510.68|507.88|511.25|508.45|509.92|507.12|0
1664937600000|2022-10-05 02:40:00|511.15|508.35|511.62|508.82|512.57|509.77|510.68|507.88|0
1664937900000|2022-10-05 02:45:00|511.91|509.11|510.77|507.97|513.33|510.53|510.48|507.68|0
1664938200000|2022-10-05 02:50:00|510.86|508.06|509.53|506.73|511.05|508.25|508.97|506.17|0
1664938500000|2022-10-05 02:55:00|509.72|506.92|510.48|507.68|511.24|508.44|509.53|506.73|0
1664938800000|2022-10-05 03:00:00|510.58|507.78|510.29|507.49|511.05|508.25|509.91|507.11|0
1664939100000|2022-10-05 03:05:00|510.2|507.4|510.48|507.68|511.61|508.81|509.91|507.11|0
1664939400000|2022-10-05 03:10:00|510.29|507.49|509.72|506.92|510.29|507.49|509.34|506.54|0
1664939700000|2022-10-05 03:15:00|509.53|506.73|509.52|506.72|509.72|506.92|509.33|506.53|0
1664940000000|2022-10-05 03:20:00|509.62|506.82|508.76|505.96|509.9|507.1|508.76|505.96|0
1664940300000|2022-10-05 03:25:00|508.95|506.15|508.95|506.15|509.33|506.53|508.76|505.96|0
1664940600000|2022-10-05 03:30:00|509.14|506.34|510.28|507.48|510.66|507.86|508.57|505.77|0
1664940900000|2022-10-05 03:35:00|510.47|507.67|509.52|506.72|510.66|507.86|509.33|506.53|0
1664941200000|2022-10-05 03:40:00|509.62|506.82|509.23|506.43|509.71|506.91|509.14|506.34|0
1664941500000|2022-10-05 03:45:00|509.14|506.34|508.95|506.15|509.51|506.71|508.76|505.96|0
1664941800000|2022-10-05 03:50:00|509.13|506.33|509.61|506.81|509.7|506.9|508.76|505.96|0
1664942100000|2022-10-05 03:55:00|509.51|506.71|509.13|506.33|509.89|507.09|509.13|506.33|0
1664942400000|2022-10-05 04:00:00|509.32|506.52|509.7|506.9|510.65|507.85|509.13|506.33|0
1664942700000|2022-10-05 04:05:00|509.51|506.71|509.7|506.9|511.02|508.22|509.51|506.71|0
1664943000000|2022-10-05 04:10:00|509.89|507.09|510.45|507.65|510.64|507.84|509.13|506.33|0
1664943300000|2022-10-05 04:15:00|510.26|507.46|511.02|508.22|511.5|508.7|510.26|507.46|0
1664943600000|2022-10-05 04:20:00|511.21|508.41|511.97|509.17|512.16|509.36|510.83|508.03|0
1664943900000|2022-10-05 04:25:00|511.88|509.08|511.4|508.6|511.97|509.17|511.4|508.6|0
1664944200000|2022-10-05 04:30:00|511.21|508.41|510.45|507.65|511.4|508.6|509.88|507.08|0
1664944500000|2022-10-05 04:35:00|510.26|507.46|511.01|508.21|511.01|508.21|509.88|507.08|0
1664944800000|2022-10-05 04:40:00|510.82|508.02|510.92|508.12|511.39|508.59|510.44|507.64|0
1664945100000|2022-10-05 04:45:00|511.01|508.21|510.25|507.45|511.01|508.21|510.25|507.45|0
1664945400000|2022-10-05 04:50:00|510.44|507.64|511.2|508.4|511.39|508.59|510.06|507.26|0
1664945700000|2022-10-05 04:55:00|511.3|508.5|511.57|508.77|511.96|509.16|511.2|508.4|0
1664946000000|2022-10-05 05:00:00|511.76|508.96|510.06|507.26|511.76|508.96|510.06|507.26|0
1664946300000|2022-10-05 05:05:00|510.24|507.44|510.24|507.44|510.24|507.44|509.3|506.5|0
1664946600000|2022-10-05 05:10:00|510.05|507.25|510.05|507.25|511.38|508.58|509.96|507.16|0
1664946900000|2022-10-05 05:15:00|510.24|507.44|509.1|506.3|510.24|507.44|508.72|505.92|0
1664947200000|2022-10-05 05:20:00|509.29|506.49|509.67|506.87|509.86|507.06|508.91|506.11|0
1664947500000|2022-10-05 05:25:00|509.58|506.78|509.48|506.68|509.67|506.87|508.72|505.92|0
1664947800000|2022-10-05 05:30:00|509.29|506.49|508.72|505.92|509.48|506.68|508.72|505.92|0
1664948100000|2022-10-05 05:35:00|508.53|505.73|508.15|505.35|508.53|505.73|507.96|505.16|0
1664948400000|2022-10-05 05:40:00|508.34|505.54|507.77|504.97|508.53|505.73|507.77|504.97|0
1664948700000|2022-10-05 05:45:00|507.87|505.07|508.71|505.91|509.28|506.48|507.77|504.97|0
1664949000000|2022-10-05 05:50:00|508.9|506.1|508.71|505.91|509.47|506.67|508.71|505.91|0
1664949300000|2022-10-05 05:55:00|508.52|505.72|507.95|505.15|508.52|505.72|507.39|504.59|0
1664949600000|2022-10-05 06:00:00|507.76|504.96|508.24|505.44|508.43|505.63|507.19|504.39|0
1664949900000|2022-10-05 06:05:00|508.14|505.34|508.71|505.91|509.65|506.85|507.95|505.15|0
1664950200000|2022-10-05 06:10:00|508.52|505.72|510.79|507.99|510.79|507.99|508.52|505.72|0
1664950500000|2022-10-05 06:15:00|510.51|507.71|510.22|507.42|511.36|508.56|509.65|506.85|0
1664950800000|2022-10-05 06:20:00|510.03|507.23|510.41|507.61|510.98|508.18|509.65|506.85|0
1664951100000|2022-10-05 06:25:00|510.6|507.8|510.21|507.41|511.16|508.36|509.46|506.66|0
1664951400000|2022-10-05 06:30:00|510.4|507.6|508.89|506.09|510.59|507.79|508.7|505.9|0
1664951700000|2022-10-05 06:35:00|508.8|506|508.13|505.33|508.89|506.09|507.56|504.76|0
1664952000000|2022-10-05 06:40:00|507.94|505.14|506.82|504.02|508.69|505.89|506.82|504.02|0
1664952300000|2022-10-05 06:45:00|507|504.2|509.36|506.56|509.74|506.94|507|504.2|0
1664952600000|2022-10-05 06:50:00|509.55|506.75|509.73|506.93|509.92|507.12|509.36|506.56|0
1664952900000|2022-10-05 06:55:00|509.92|507.12|512|509.2|512.76|509.96|509.36|506.56|0
1664953200000|2022-10-05 07:00:00|511.81|509.01|511.24|508.44|514.47|511.67|510.49|507.69|0
1664953500000|2022-10-05 07:05:00|511.05|508.64|514.18|511.58|514.37|511.77|510.01|507.41|0
1664953800000|2022-10-05 07:10:00|514.37|511.77|512.85|510.25|514.37|511.77|510.57|507.97|0
1664954100000|2022-10-05 07:15:00|512.28|509.68|513.98|511.38|514.36|511.76|512|509.4|0
1664954400000|2022-10-05 07:20:00|514.36|511.76|516.64|514.04|517.02|514.42|513.03|510.43|0
1664954700000|2022-10-05 07:25:00|516.83|514.23|516.36|513.76|517.02|514.42|514.55|511.95|0
1664955000000|2022-10-05 07:30:00|516.64|514.04|512.08|509.48|516.64|514.04|510.19|507.59|0
1664955300000|2022-10-05 07:35:00|511.99|509.39|511.42|508.82|512.08|509.48|509.05|506.45|0
1664955600000|2022-10-05 07:40:00|511.32|508.72|511.23|508.63|512.65|510.05|509.43|506.83|0
1664955900000|2022-10-05 07:45:00|511.13|508.53|510.37|507.77|512.46|509.86|510.18|507.58|0
1664956200000|2022-10-05 07:50:00|510.56|507.96|513.21|510.61|513.4|510.8|509.99|507.39|0
1664956500000|2022-10-05 07:55:00|513.02|510.42|516.44|513.84|516.82|514.22|512.64|510.04|0
1664956800000|2022-10-05 08:00:00|516.25|513.65|515.49|512.89|516.82|514.22|514.35|511.75|0
1664957100000|2022-10-05 08:05:00|515.68|513.08|516.82|514.22|517.01|514.41|515.3|512.7|0
1664957400000|2022-10-05 08:10:00|517.01|514.41|518.63|516.03|519.49|516.89|516.82|514.22|0
1664957700000|2022-10-05 08:15:00|518.72|516.12|521.11|518.51|521.2|518.6|517.2|514.6|0
1664958000000|2022-10-05 08:20:00|521.2|518.6|524.84|522.24|524.94|522.34|520.82|518.22|0
1664958300000|2022-10-05 08:25:00|524.65|522.05|523.5|520.9|524.84|522.24|523.11|520.51|0
1664958600000|2022-10-05 08:30:00|523.98|521.38|521.2|518.6|525.8|523.2|519.77|517.17|0
1664958900000|2022-10-05 08:35:00|521.39|518.79|519.28|516.68|521.39|518.79|518.33|515.73|0
1664959200000|2022-10-05 08:40:00|519.09|516.49|519.66|517.06|521|518.4|518.71|516.11|0
1664959500000|2022-10-05 08:45:00|519.47|516.87|517.09|514.49|520.62|518.02|517.09|514.49|0
1664959800000|2022-10-05 08:50:00|516.8|514.2|517.37|514.77|518.33|515.73|515.66|513.06|0
1664960100000|2022-10-05 08:55:00|517.18|514.58|518.32|515.72|518.52|515.92|516.8|514.2|0
1664960400000|2022-10-05 09:00:00|517.94|515.34|519.47|516.87|521.38|518.78|517.94|515.34|0
1664960700000|2022-10-05 09:05:00|519.28|516.68|520.23|517.63|521.95|519.35|518.89|516.29|0
1664961000000|2022-10-05 09:10:00|520.42|517.82|518.99|516.39|520.61|518.01|517.94|515.34|0
1664961300000|2022-10-05 09:15:00|518.7|516.1|518.7|516.1|519.46|516.86|516.98|514.38|0
1664961600000|2022-10-05 09:20:00|518.89|516.29|518.51|515.91|520.42|517.82|517.55|514.95|0
1664961900000|2022-10-05 09:25:00|518.31|515.71|519.15|516.55|521.06|518.46|518.31|515.71|0
1664962200000|2022-10-05 09:30:00|518.96|516.36|519.91|517.31|520.3|517.7|518.58|515.98|0
1664962500000|2022-10-05 09:35:00|519.34|516.74|522.01|519.41|522.01|519.41|519.34|516.74|0
1664962800000|2022-10-05 09:40:00|521.82|519.22|523.92|521.32|524.11|521.51|521.44|518.84|0
1664963100000|2022-10-05 09:45:00|523.73|521.13|525.26|522.66|525.45|522.85|523.25|520.65|0
1664963400000|2022-10-05 09:50:00|525.64|523.04|527.37|524.77|527.37|524.77|524.68|522.08|0
1664963700000|2022-10-05 09:55:00|527.56|524.96|525.64|523.04|527.94|525.34|525.64|523.04|0
1664964000000|2022-10-05 10:00:00|525.45|522.85|522.29|519.69|525.93|523.33|522.19|519.59|0
1664964300000|2022-10-05 10:05:00|522.19|519.59|523.05|520.45|523.72|521.12|522|519.4|0
1664964600000|2022-10-05 10:10:00|523.34|520.74|523.53|520.93|524.1|521.5|522.95|520.35|0
1664964900000|2022-10-05 10:15:00|523.14|520.54|525.35|522.75|525.63|523.03|522.95|520.35|0
1664965200000|2022-10-05 10:20:00|525.44|522.84|523.14|520.54|525.82|523.22|522.76|520.16|0
1664965500000|2022-10-05 10:25:00|523.33|520.73|520.66|518.06|523.71|521.11|520.66|518.06|0
1664965800000|2022-10-05 10:30:00|520.47|517.87|519.89|517.29|520.47|517.87|518.09|515.49|0
1664966100000|2022-10-05 10:35:00|519.61|517.01|519.89|517.29|521.61|519.01|518.75|516.15|0
1664966400000|2022-10-05 10:40:00|520.27|517.67|518.56|515.96|520.46|517.86|517.42|514.82|0
1664966700000|2022-10-05 10:45:00|518.75|516.15|519.32|516.72|519.89|517.29|518.18|515.58|0
1664967000000|2022-10-05 10:50:00|518.94|516.34|517.79|515.19|519.32|516.72|517.03|514.43|0
1664967300000|2022-10-05 10:55:00|517.6|515|516.46|513.86|518.08|515.48|516.46|513.86|0
1664967600000|2022-10-05 11:00:00|516.75|514.15|517.03|514.43|517.6|515|516.18|513.58|0
1664967900000|2022-10-05 11:05:00|517.22|514.62|517.98|515.38|518.55|515.95|516.84|514.24|0
1664968200000|2022-10-05 11:10:00|518.08|515.48|520.55|517.95|521.98|519.38|518.08|515.48|0
1664968500000|2022-10-05 11:15:00|520.64|518.04|521.21|518.61|521.79|519.19|518.93|516.33|0
1664968800000|2022-10-05 11:20:00|521.59|518.99|522.55|519.95|523.5|520.9|521.21|518.61|0
1664969100000|2022-10-05 11:25:00|522.36|519.76|519.49|516.89|522.36|519.76|519.49|516.89|0
1664969400000|2022-10-05 11:30:00|519.68|517.08|520.06|517.46|521.02|518.42|516.26|513.66|0
1664969700000|2022-10-05 11:35:00|520.44|517.84|523.69|521.09|523.69|521.09|520.25|517.65|0
1664970000000|2022-10-05 11:40:00|523.6|521|523.11|520.51|524.26|521.66|521.39|518.79|0
1664970300000|2022-10-05 11:45:00|522.83|520.23|523.68|521.08|523.69|521.09|521.39|518.79|0
1664970600000|2022-10-05 11:50:00|523.3|520.7|523.49|520.89|524.07|521.47|522.92|520.32|0
1664970900000|2022-10-05 11:55:00|523.87|521.27|522.73|520.13|525.21|522.61|521.77|519.17|0
1664971200000|2022-10-05 12:00:00|522.92|520.32|522.72|520.12|523.21|520.61|521.96|519.36|0
1664971500000|2022-10-05 12:05:00|522.63|520.03|524.83|522.23|525.4|522.8|522.15|519.55|0
1664971800000|2022-10-05 12:10:00|525.02|522.42|521.29|518.69|525.5|522.9|521.29|518.69|0
1664972100000|2022-10-05 12:15:00|522.82|520.22|523.1|520.5|525.59|522.99|521|518.4|0
1664972400000|2022-10-05 12:20:00|523.2|520.6|526.74|524.14|527.31|524.71|523.2|520.6|0
1664972700000|2022-10-05 12:25:00|526.35|523.75|524.82|522.22|528.46|525.86|524.82|522.22|0
1664973000000|2022-10-05 12:30:00|525.11|522.51|523.48|520.88|526.54|523.94|522.33|519.73|0
1664973300000|2022-10-05 12:35:00|523.86|521.26|523.09|520.49|524.82|522.22|521.17|518.57|0
1664973600000|2022-10-05 12:40:00|522.89|520.29|524.52|521.92|525.77|523.17|522.32|519.72|0
1664973900000|2022-10-05 12:45:00|524.62|522.02|525|522.4|525.77|523.17|524.42|521.82|0
1664974200000|2022-10-05 12:50:00|525.19|522.59|525.19|522.59|525.57|522.97|524.23|521.63|0
1664974500000|2022-10-05 12:55:00|525.38|522.78|526.15|523.55|528.45|525.85|525.19|522.59|0
1664974800000|2022-10-05 13:00:00|526.34|523.74|524.23|521.63|526.72|524.12|524.23|521.63|0
1664975100000|2022-10-05 13:05:00|524.03|521.43|530.18|527.58|530.57|527.97|524.03|521.43|0
1664975400000|2022-10-05 13:10:00|530.28|527.68|532.3|529.7|532.3|529.7|529.22|526.62|0
1664975700000|2022-10-05 13:15:00|532.11|529.51|530.95|528.35|532.3|529.7|529.99|527.39|0
1664976000000|2022-10-05 13:20:00|530.76|528.16|530.56|527.96|531.14|528.54|529.6|527|0
1664976300000|2022-10-05 13:25:00|530.75|528.15|530.95|528.35|531.91|529.31|530.18|527.58|0
1664976600000|2022-10-05 13:30:00|530.75|528.15|521.92|519.32|531.14|528.54|520.2|517.6|0
1664976900000|2022-10-05 13:35:00|521.15|518.55|526.32|523.72|527.67|525.07|517.15|514.55|0
1664977200000|2022-10-05 13:40:00|526.52|523.92|528.63|526.03|529.79|527.19|523.64|521.04|0
1664977500000|2022-10-05 13:45:00|528.92|526.32|523.37|520.77|530.36|527.76|520.5|517.9|0
1664977800000|2022-10-05 13:50:00|523.17|520.57|527.19|524.59|527.96|525.36|521.08|518.48|0
1664978100000|2022-10-05 13:55:00|526.62|524.02|524.42|521.82|526.62|524.02|522.41|519.81|0
1664978400000|2022-10-05 14:00:00|527.57|524.97|538.36|535.76|538.95|536.35|525.57|522.97|0
1664978700000|2022-10-05 14:05:00|538.17|535.57|540.79|538.19|540.98|538.38|535.85|533.25|0
1664979000000|2022-10-05 14:10:00|541.67|539.07|539.72|537.12|542.15|539.55|535.75|533.15|0
1664979300000|2022-10-05 14:15:00|541.37|538.77|544.67|542.07|545.84|543.24|540.2|537.6|0
1664979600000|2022-10-05 14:20:00|544.28|541.68|544.67|542.07|545.65|543.05|539.23|536.63|0
1664979900000|2022-10-05 14:25:00|545.06|542.46|545.64|543.04|546.43|543.83|542.14|539.54|0
1664980200000|2022-10-05 14:30:00|546.42|543.82|549.21|546.61|549.8|547.2|543.89|541.29|0
1664980500000|2022-10-05 14:35:00|549.01|546.41|543.34|540.74|549.4|546.8|542.95|540.35|0
1664980800000|2022-10-05 14:40:00|543.73|541.13|541|538.4|545.68|543.08|539.65|537.05|0
1664981100000|2022-10-05 14:45:00|540.81|538.21|543.73|541.13|543.73|541.13|539.64|537.04|0
1664981400000|2022-10-05 14:50:00|543.53|540.93|543.14|540.54|547.05|544.45|542.56|539.96|0
1664981700000|2022-10-05 14:55:00|542.95|540.35|546.85|544.25|548.02|545.42|542.56|539.96|0
1664982000000|2022-10-05 15:00:00|547.63|545.03|541.58|538.98|547.83|545.23|540.41|537.81|0
1664982300000|2022-10-05 15:05:00|541.78|539.18|543.92|541.32|545.87|543.27|541.39|538.79|0
1664982600000|2022-10-05 15:10:00|544.11|541.51|540.99|538.39|546.06|543.46|540.8|538.2|0
1664982900000|2022-10-05 15:15:00|540.8|538.2|537.3|534.7|543.33|540.73|537.3|534.7|0
1664983200000|2022-10-05 15:20:00|537.21|534.61|536.14|533.54|539.63|537.03|536.14|533.54|0
1664983500000|2022-10-05 15:25:00|536.53|533.93|537.69|535.09|539.44|536.84|535.37|532.77|0
1664983800000|2022-10-05 15:30:00|537.49|534.89|537.11|534.51|539.63|537.03|536.52|533.92|0
1664984100000|2022-10-05 15:35:00|537.49|534.89|531.31|528.71|537.49|534.89|530.92|528.32|0
1664984400000|2022-10-05 15:40:00|531.11|528.51|533.43|530.83|533.81|531.21|530.92|528.32|0
1664984700000|2022-10-05 15:45:00|533.62|531.02|536.33|533.73|536.33|533.73|532.08|529.48|0
1664985000000|2022-10-05 15:50:00|535.94|533.34|534|531.4|537.29|534.69|532.84|530.24|0
1664985300000|2022-10-05 15:55:00|533.91|531.31|533.61|531.01|535.16|532.56|532.46|529.86|0
1664985600000|2022-10-05 16:00:00|533.23|530.63|537.1|534.5|539.62|537.02|533.23|530.63|0
1664985900000|2022-10-05 16:05:00|536.9|534.3|527.45|524.85|536.9|534.3|526.11|523.51|0
1664986200000|2022-10-05 16:10:00|527.64|525.04|523.81|521.21|528.03|525.43|520.75|518.15|0
1664986500000|2022-10-05 16:15:00|523.42|520.82|519.22|516.62|523.61|521.01|517.13|514.53|0
1664986800000|2022-10-05 16:20:00|519.03|516.43|519.33|516.73|523.59|520.99|518.84|516.24|0
1664987100000|2022-10-05 16:25:00|519.14|516.54|521.72|519.12|522.96|520.36|519.14|516.54|0
1664987400000|2022-10-05 16:30:00|521.62|519.02|522.77|520.17|523.35|520.75|520.28|517.68|0
1664987700000|2022-10-05 16:35:00|522.87|520.27|521.05|518.45|523.73|521.13|520.86|518.26|0
1664988000000|2022-10-05 16:40:00|521.15|518.55|519.13|516.53|522.96|520.36|519.13|516.53|0
1664988300000|2022-10-05 16:45:00|519.52|516.92|511.15|508.55|520.47|517.87|511.15|508.55|0
1664988600000|2022-10-05 16:50:00|511.53|508.93|511.72|509.12|513.99|511.39|510.2|507.6|0
1664988900000|2022-10-05 16:55:00|511.53|508.93|515.89|513.29|516.27|513.67|511.53|508.93|0
1664989200000|2022-10-05 17:00:00|515.7|513.1|513.42|510.82|516.46|513.86|512.85|510.25|0
1664989500000|2022-10-05 17:05:00|513.61|511.01|511.14|508.54|513.61|511.01|507.74|505.14|0
1664989800000|2022-10-05 17:10:00|510.76|508.16|507.74|505.14|510.76|508.16|507.74|505.14|0
1664990100000|2022-10-05 17:15:00|507.36|504.76|503.22|500.62|508.3|505.7|503.22|500.62|0
1664990400000|2022-10-05 17:20:00|502.84|500.24|503.22|500.62|503.22|500.62|498.35|495.75|0
1664990700000|2022-10-05 17:25:00|503.4|500.8|504.91|502.31|505.66|503.06|502.84|500.24|0
1664991000000|2022-10-05 17:30:00|505.09|502.49|508.11|505.51|508.3|505.7|504.63|502.03|0
1664991300000|2022-10-05 17:35:00|508.3|505.7|504.88|502.28|508.87|506.27|504.88|502.28|0
1664991600000|2022-10-05 17:40:00|505.07|502.47|506.01|503.41|508.84|506.24|505.07|502.47|0
1664991900000|2022-10-05 17:45:00|505.63|503.03|503.56|500.96|507.52|504.92|502.25|499.65|0
1664992200000|2022-10-05 17:50:00|503.37|500.77|506.76|504.16|507.89|505.29|503|500.4|0
1664992500000|2022-10-05 17:55:00|506.57|503.97|511.02|508.42|511.3|508.7|505.82|503.22|0
1664992800000|2022-10-05 18:00:00|511.3|508.7|507.89|505.29|512.05|509.45|506.19|503.59|0
1664993100000|2022-10-05 18:05:00|507.32|504.72|508.08|505.48|508.64|506.04|505.35|502.75|0
1664993400000|2022-10-05 18:10:00|508.27|505.67|505.25|502.65|508.27|505.67|503.37|500.77|0
1664993700000|2022-10-05 18:15:00|505.62|503.02|501.3|498.7|506.38|503.78|500.55|497.95|0
1664994000000|2022-10-05 18:20:00|501.48|498.88|502.45|499.85|503.65|501.05|501.48|498.88|0
1664994300000|2022-10-05 18:25:00|502.64|500.04|503.01|500.41|506.21|503.61|501.32|498.72|0
1664994600000|2022-10-05 18:30:00|502.45|499.85|506.02|503.42|506.39|503.79|501.51|498.91|0
1664994900000|2022-10-05 18:35:00|505.83|503.23|502.88|500.28|506.21|503.61|500.57|497.97|0
1664995200000|2022-10-05 18:40:00|502.51|499.91|501.95|499.35|504.19|501.59|501.76|499.16|0
1664995500000|2022-10-05 18:45:00|502.32|499.72|502.69|500.09|503.25|500.65|500.08|497.48|0
1664995800000|2022-10-05 18:50:00|502.51|499.91|501.01|498.41|504.38|501.78|498.96|496.36|0
1664996100000|2022-10-05 18:55:00|501.19|498.59|498.58|495.98|501.57|498.97|498.21|495.61|0
1664996400000|2022-10-05 19:00:00|498.21|495.61|493.01|490.41|498.21|495.61|491.9|489.3|0
1664996700000|2022-10-05 19:05:00|492.82|490.22|492.22|489.62|496.16|493.56|492.03|489.43|0
1664997000000|2022-10-05 19:10:00|492.03|489.43|488.24|485.64|494.37|491.77|488.24|485.64|0
1664997300000|2022-10-05 19:15:00|488.06|485.46|486.4|483.8|489.54|486.94|484.37|481.77|0
1664997600000|2022-10-05 19:20:00|486.58|483.98|487.5|484.9|489.72|487.12|486.03|483.43|0
1664997900000|2022-10-05 19:25:00|487.69|485.09|491.02|488.42|491.39|488.79|487.69|485.09|0
1664998200000|2022-10-05 19:30:00|491.39|488.79|490.83|488.23|491.39|488.79|488.42|485.82|0
1664998500000|2022-10-05 19:35:00|491.01|488.41|492.31|489.71|493.24|490.64|488.98|486.38|0
1664998800000|2022-10-05 19:40:00|492.68|490.08|491.57|488.97|494.17|491.57|491.38|488.78|0
1664999100000|2022-10-05 19:45:00|492.12|489.52|495.1|492.5|495.47|492.87|490.27|487.67|0
1664999400000|2022-10-05 19:50:00|494.91|492.31|504.28|500.9|505.97|502.79|494.91|492.31|0
1664999700000|2022-10-05 19:55:00|504.09|500.71|502.21|498.83|506.72|503.34|500.53|497.15|0
1665000000000|2022-10-05 20:00:00|500.15|496.77|498.45|495.85|500.15|496.77|496.4|493.78|0
1665000300000|2022-10-05 20:05:00|498.26|495.66|497.14|494.54|498.26|495.66|496.4|493.8|0
1665000600000|2022-10-05 20:10:00|496.95|494.35|496.95|494.35|497.89|495.29|496.39|493.79|0
1665000900000|2022-10-05 20:15:00|496.23|493.43|495.98|493.18|496.23|493.43|495.04|492.24|0
1665001200000|2022-10-05 20:20:00|496.17|493.37|497.85|495.05|497.85|495.05|495.6|492.8|0
1665001500000|2022-10-05 20:25:00|498.23|495.43|499.73|496.93|500.11|497.31|498.04|495.24|0
1665001800000|2022-10-05 20:30:00|499.54|496.74|498.98|496.18|499.54|496.74|498.22|495.42|0
1665002100000|2022-10-05 20:35:00|499.26|496.46|498.97|496.17|500.29|497.49|498.88|496.08|0
1665002400000|2022-10-05 20:40:00|499.16|496.36|499.91|497.11|500.29|497.49|499.16|496.36|0
1665002700000|2022-10-05 20:45:00|499.72|496.92|500.29|497.49|500.29|497.49|499.16|496.36|0
1665003000000|2022-10-05 20:50:00|500.47|497.67|500.85|498.05|500.85|498.05|500.1|497.3|0
1665003300000|2022-10-05 20:55:00|500.66|497.86|500.57|497.77|500.85|498.05|500.09|497.29|0
1665003600000|2022-10-05 21:00:00|500.51|497.71|500.59|497.79|500.78|497.98|500.31|497.51|0
1665003900000|2022-10-05 21:05:00|500.56|497.76|500.69|497.89|500.75|497.95|500.53|497.73|0
1665004200000|2022-10-05 21:10:00|500.78|497.98|500.64|497.84|500.78|497.98|500.53|497.73|0
1665004500000|2022-10-05 21:15:00|500.61|497.81|500.67|497.87|500.77|497.97|500.61|497.81|0
1665004800000|2022-10-05 21:20:00|500.61|497.81|500.79|497.99|500.85|498.05|500.61|497.81|0
1665005100000|2022-10-05 21:25:00|500.75|497.95|500.66|497.86|500.77|497.97|500.58|497.78|0
1665005400000|2022-10-05 21:30:00|500.79|497.99|501.73|498.93|502.03|499.23|500.79|497.99|0
1665005700000|2022-10-05 21:35:00|501.78|498.98|502.03|499.23|502.26|499.46|501.37|498.57|0
1665006000000|2022-10-05 21:40:00|502.09|499.29|502.19|499.39|502.22|499.42|501.87|499.07|0
1665006600000|2022-10-05 21:50:00|502.16|499.36|501.57|498.77|502.24|499.44|501.57|498.77|0
1665006900000|2022-10-05 21:55:00|501.55|498.75|501.44|498.64|501.55|498.75|500.98|498.18|0
1665007200000|2022-10-05 22:00:00|501.49|498.69|502.33|499.53|503.18|500.38|500.74|497.94|0
1665007500000|2022-10-05 22:05:00|502.52|499.72|502.9|500.1|503.18|500.38|502.24|499.44|0
1665007800000|2022-10-05 22:10:00|503.08|500.28|502.52|499.72|503.65|500.85|501.76|498.96|0
1665008100000|2022-10-05 22:15:00|502.33|499.53|499.88|497.08|502.33|499.53|499.31|496.51|0
1665008400000|2022-10-05 22:20:00|499.79|496.99|499.97|497.17|501.57|498.77|499.69|496.89|0
1665008700000|2022-10-05 22:25:00|500.06|497.26|500.63|497.83|501.38|498.58|500.06|497.26|0
1665009000000|2022-10-05 22:30:00|500.72|497.92|500.91|498.11|501.57|498.77|500.44|497.64|0
1665009300000|2022-10-05 22:35:00|500.81|498.01|498.18|495.38|500.81|498.01|497.99|495.19|0
1665009600000|2022-10-05 22:40:00|497.99|495.19|498.55|495.75|498.74|495.94|497.8|495|0
1665009900000|2022-10-05 22:45:00|498.36|495.56|497.99|495.19|498.65|495.85|497.99|495.19|0
1665010200000|2022-10-05 22:50:00|497.9|495.1|497.05|494.25|498.93|496.13|496.58|493.78|0
1665010500000|2022-10-05 22:55:00|496.86|494.06|497.23|494.43|497.8|495|496.48|493.68|0
1665010800000|2022-10-05 23:00:00|497.33|494.53|498.73|495.93|498.73|495.93|496.67|493.87|0
1665011100000|2022-10-05 23:05:00|498.64|495.84|498.64|495.84|499.11|496.31|498.17|495.37|0
1665011400000|2022-10-05 23:10:00|498.73|495.93|497.41|494.61|498.73|495.93|496.85|494.05|0
1665011700000|2022-10-05 23:15:00|497.6|494.8|496.1|493.3|497.6|494.8|495.16|492.36|0
1665012000000|2022-10-05 23:20:00|496.2|493.4|495.16|492.36|496.29|493.49|494.97|492.17|0
1665012300000|2022-10-05 23:25:00|495.35|492.55|496.28|493.48|496.66|493.86|494.88|492.08|0
1665012600000|2022-10-05 23:30:00|496.38|493.58|495.53|492.73|496.66|493.86|495.53|492.73|0
1665012900000|2022-10-05 23:35:00|495.72|492.92|494.97|492.17|495.72|492.92|494.78|491.98|0
1665013200000|2022-10-05 23:40:00|494.78|491.98|493.57|490.77|495.34|492.54|493.47|490.67|0
1665013500000|2022-10-05 23:45:00|493.47|490.67|492.16|489.36|493.47|490.67|491.89|489.09|0
1665013800000|2022-10-05 23:50:00|492.07|489.27|489.36|486.56|492.63|489.83|488.25|485.45|0
1665014100000|2022-10-05 23:55:00|489.28|486.48|488.62|485.82|489.74|486.94|488.25|485.45|0
1665014400000|2022-10-06 00:00:00|488.81|486.01|488.8|486|490.29|487.49|488.43|485.63|0
1665014700000|2022-10-06 00:05:00|488.62|485.82|489.92|487.12|490.85|488.05|488.62|485.82|0
1665015000000|2022-10-06 00:10:00|490.1|487.3|486.2|483.4|490.1|487.3|484.72|481.92|0
1665015300000|2022-10-06 00:15:00|486.11|483.31|483.42|480.62|486.39|483.59|483.24|480.44|0
1665015600000|2022-10-06 00:20:00|483.24|480.44|484.17|481.37|484.63|481.83|482.87|480.07|0
1665015900000|2022-10-06 00:25:00|484.07|481.27|482.77|479.97|484.63|481.83|482.4|479.6|0
1665016200000|2022-10-06 00:30:00|482.58|479.78|484.16|481.36|484.25|481.45|482.21|479.41|0
1665016500000|2022-10-06 00:35:00|484.25|481.45|484.25|481.45|485.18|482.38|483.88|481.08|0
1665016800000|2022-10-06 00:40:00|484.16|481.36|483.51|480.71|484.43|481.63|482.58|479.78|0
1665017100000|2022-10-06 00:45:00|483.5|480.7|482.95|480.15|483.5|480.7|482.39|479.59|0
1665017400000|2022-10-06 00:50:00|483.13|480.33|484.24|481.44|484.62|481.82|483.13|480.33|0
1665017700000|2022-10-06 00:55:00|484.34|481.54|485.54|482.74|485.91|483.11|484.24|481.44|0
1665018000000|2022-10-06 01:00:00|485.64|482.84|485.72|482.92|487.03|484.23|485.35|482.55|0
1665018300000|2022-10-06 01:05:00|485.82|483.02|485.72|482.92|486.28|483.48|484.24|481.44|0
1665018600000|2022-10-06 01:10:00|485.63|482.83|488.14|485.34|488.51|485.71|485.63|482.83|0
1665018900000|2022-10-06 01:15:00|488.24|485.44|485.35|482.55|488.33|485.53|485.35|482.55|0
1665019200000|2022-10-06 01:20:00|485.53|482.73|490.19|487.39|490.19|487.39|485.44|482.64|0
1665019500000|2022-10-06 01:25:00|490|487.2|490.56|487.76|490.93|488.13|488.88|486.08|0
1665019800000|2022-10-06 01:30:00|490.66|487.86|488.88|486.08|492.43|489.63|488.88|486.08|0
1665020100000|2022-10-06 01:35:00|488.6|485.8|489.25|486.45|490.93|488.13|488.51|485.71|0
1665020400000|2022-10-06 01:40:00|489.35|486.55|489.25|486.45|491.3|488.5|489.25|486.45|0
1665020700000|2022-10-06 01:45:00|489.43|486.63|488.13|485.33|489.53|486.73|487.01|484.21|0
1665021000000|2022-10-06 01:50:00|488.22|485.42|486.92|484.12|488.22|485.42|484.22|481.42|0
1665021300000|2022-10-06 01:55:00|486.82|484.02|487.94|485.14|488.31|485.51|486.08|483.28|0
1665021600000|2022-10-06 02:00:00|488.22|485.42|486.54|483.74|488.31|485.51|486.36|483.56|0
1665021900000|2022-10-06 02:05:00|486.36|483.56|488.68|485.88|488.87|486.07|485.89|483.09|0
1665022200000|2022-10-06 02:10:00|488.87|486.07|489.24|486.44|490.17|487.37|488.22|485.42|0
1665022500000|2022-10-06 02:15:00|489.15|486.35|488.77|485.97|490.17|487.37|488.3|485.5|0
1665022800000|2022-10-06 02:20:00|488.68|485.88|490.17|487.37|490.17|487.37|487.65|484.85|0
1665023100000|2022-10-06 02:25:00|490.08|487.28|489.23|486.43|490.17|487.37|488.49|485.69|0
1665023400000|2022-10-06 02:30:00|489.04|486.24|488.11|485.31|490.16|487.36|487.65|484.85|0
1665023700000|2022-10-06 02:35:00|487.92|485.12|488.67|485.87|489.23|486.43|487.74|484.94|0
1665024000000|2022-10-06 02:40:00|488.48|485.68|488.67|485.87|488.85|486.05|487.36|484.56|0
1665024300000|2022-10-06 02:45:00|488.48|485.68|487.55|484.75|488.48|485.68|486.99|484.19|0
1665024600000|2022-10-06 02:50:00|487.64|484.84|486.9|484.1|488.2|485.4|486.8|484|0
1665024900000|2022-10-06 02:55:00|487.08|484.28|487.36|484.56|487.73|484.93|485.78|482.98|0
1665025200000|2022-10-06 03:00:00|486.98|484.18|485.87|483.07|487.17|484.37|484.94|482.14|0
1665025500000|2022-10-06 03:05:00|486.24|483.44|486.42|483.62|486.8|484|485.49|482.69|0
1665025800000|2022-10-06 03:10:00|486.15|483.35|484.47|481.67|486.79|483.99|484.38|481.58|0
1665026100000|2022-10-06 03:15:00|484.56|481.76|484.19|481.39|484.84|482.04|483.73|480.93|0
1665026400000|2022-10-06 03:20:00|484.29|481.49|484.66|481.86|485.12|482.32|484.1|481.3|0
1665026700000|2022-10-06 03:25:00|484.74|481.94|483.44|480.64|484.84|482.04|482.7|479.9|0
1665027000000|2022-10-06 03:30:00|483.63|480.83|485.48|482.68|485.48|482.68|483.35|480.55|0
1665027300000|2022-10-06 03:35:00|485.3|482.5|486.23|483.43|486.23|483.43|485.11|482.31|0
1665027600000|2022-10-06 03:40:00|486.04|483.24|486.6|483.8|486.6|483.8|485.85|483.05|0
1665027900000|2022-10-06 03:45:00|486.41|483.61|487.15|484.35|487.15|484.35|486.22|483.42|0
1665028200000|2022-10-06 03:50:00|487.34|484.54|486.96|484.16|487.9|485.1|486.78|483.98|0
1665028500000|2022-10-06 03:55:00|486.78|483.98|487.15|484.35|487.15|484.35|486.4|483.6|0
1665028800000|2022-10-06 04:00:00|486.96|484.16|487.7|484.9|488.55|485.75|486.96|484.16|0
1665029100000|2022-10-06 04:05:00|487.89|485.09|487.89|485.09|488.45|485.65|487.7|484.9|0
1665029400000|2022-10-06 04:10:00|488.08|485.28|488.07|485.27|488.17|485.37|486.96|484.16|0
1665029700000|2022-10-06 04:15:00|487.98|485.18|487.51|484.71|489.66|486.86|487.14|484.34|0
1665030000000|2022-10-06 04:20:00|487.33|484.53|486.95|484.15|487.51|484.71|486.31|483.51|0
1665030300000|2022-10-06 04:25:00|487.05|484.25|487.7|484.9|489.19|486.39|486.77|483.97|0
1665030600000|2022-10-06 04:30:00|487.79|484.99|488.25|485.45|489|486.2|487.7|484.9|0
1665030900000|2022-10-06 04:35:00|488.07|485.27|488.62|485.82|488.72|485.92|487.51|484.71|0
1665031200000|2022-10-06 04:40:00|488.44|485.64|487.69|484.89|488.62|485.82|487.69|484.89|0
1665031500000|2022-10-06 04:45:00|487.88|485.08|486.76|483.96|487.88|485.08|486.57|483.77|0
1665031800000|2022-10-06 04:50:00|486.85|484.05|486.2|483.4|486.94|484.14|485.83|483.03|0
1665032100000|2022-10-06 04:55:00|486.38|483.58|485.92|483.12|486.94|484.14|485.82|483.02|0
1665032400000|2022-10-06 05:00:00|485.82|483.02|486.57|483.77|486.94|484.14|485.45|482.65|0
1665032700000|2022-10-06 05:05:00|486.38|483.58|488.22|485.42|488.22|485.42|486.19|483.39|0
1665033000000|2022-10-06 05:10:00|488.03|485.23|487.2|484.4|488.5|485.7|486.55|483.75|0
1665033300000|2022-10-06 05:15:00|487.29|484.49|487.84|485.04|488.21|485.41|486.92|484.12|0
1665033600000|2022-10-06 05:20:00|488.03|485.23|487.57|484.77|488.58|485.78|487.38|484.58|0
1665033900000|2022-10-06 05:25:00|487.47|484.67|485.99|483.19|487.84|485.04|485.99|483.19|0
1665034200000|2022-10-06 05:30:00|486.36|483.56|485.43|482.63|486.36|483.56|485.06|482.26|0
1665034500000|2022-10-06 05:35:00|485.61|482.81|485.43|482.63|485.8|483|484.69|481.89|0
1665034800000|2022-10-06 05:40:00|485.06|482.26|486.54|483.74|486.72|483.92|485.06|482.26|0
1665035100000|2022-10-06 05:45:00|486.35|483.55|486.26|483.46|486.35|483.55|485.43|482.63|0
1665035400000|2022-10-06 05:50:00|486.35|483.55|485.98|483.18|486.35|483.55|485.42|482.62|0
1665035700000|2022-10-06 05:55:00|485.89|483.09|485.79|482.99|486.44|483.64|485.24|482.44|0
1665036000000|2022-10-06 06:00:00|486.16|483.36|491.17|488.37|491.35|488.55|486.16|483.36|0
1665036300000|2022-10-06 06:05:00|491.35|488.55|490.24|487.44|493.4|490.6|490.05|487.25|0
1665036600000|2022-10-06 06:10:00|490.42|487.62|492.47|489.67|493.77|490.97|490.24|487.44|0
1665036900000|2022-10-06 06:15:00|492.56|489.76|495.74|492.94|496.2|493.4|492.47|489.67|0
1665037200000|2022-10-06 06:20:00|495.45|492.65|493.96|491.16|495.45|492.65|493.21|490.41|0
1665037500000|2022-10-06 06:25:00|494.14|491.34|495.82|493.02|496.01|493.21|493.68|490.88|0
1665037800000|2022-10-06 06:30:00|495.92|493.12|492.83|490.03|496.01|493.21|492.83|490.03|0
1665038100000|2022-10-06 06:35:00|492.93|490.13|495.44|492.64|495.44|492.64|492.83|490.03|0
1665038400000|2022-10-06 06:40:00|495.26|492.46|492.83|490.03|495.63|492.83|492.08|489.28|0
1665038700000|2022-10-06 06:45:00|492.74|489.94|492.83|490.03|493.57|490.77|492.45|489.65|0
1665039000000|2022-10-06 06:50:00|493.01|490.21|494.69|491.89|495.44|492.64|493.01|490.21|0
1665039300000|2022-10-06 06:55:00|494.79|491.99|502.94|500.14|503.32|500.52|494.13|491.33|0
1665039600000|2022-10-06 07:00:00|502.75|499.95|502.94|500.14|505.77|502.97|500.97|498.17|0
1665039900000|2022-10-06 07:05:00|502.84|500.24|500.39|497.79|504.16|501.56|500.02|497.42|0
1665040200000|2022-10-06 07:10:00|500.3|497.7|497.3|494.7|501.05|498.45|496.83|494.23|0
1665040500000|2022-10-06 07:15:00|497.2|494.6|497.57|494.97|497.76|495.16|495.33|492.73|0
1665040800000|2022-10-06 07:20:00|497.67|495.07|503.12|500.52|503.78|501.18|497.67|495.07|0
1665041100000|2022-10-06 07:25:00|503.02|500.42|497.01|494.41|503.96|501.36|496.82|494.22|0
1665041400000|2022-10-06 07:30:00|496.92|494.32|499.54|496.94|501.42|498.82|496.63|494.03|0
1665041700000|2022-10-06 07:35:00|499.82|497.22|501.8|499.2|502.64|500.04|499.07|496.47|0
1665042000000|2022-10-06 07:40:00|501.98|499.38|502.26|499.66|502.45|499.85|499.82|497.22|0
1665042300000|2022-10-06 07:45:00|503.3|500.7|503.2|500.6|507.55|504.95|503.2|500.6|0
1665042600000|2022-10-06 07:50:00|502.64|500.04|501.88|499.28|504.14|501.54|501.88|499.28|0
1665042900000|2022-10-06 07:55:00|501.5|498.9|501.88|499.28|503.2|500.6|499.62|497.02|0
1665043200000|2022-10-06 08:00:00|503.39|500.79|501.97|499.37|503.95|501.35|501.6|499|0
1665043500000|2022-10-06 08:05:00|502.07|499.47|502.91|500.31|503.01|500.41|498.97|496.37|0
1665043800000|2022-10-06 08:10:00|502.82|500.22|506.97|504.37|507.92|505.32|502.82|500.22|0
1665044100000|2022-10-06 08:15:00|507.16|504.56|507.72|505.12|508.66|506.06|504.19|501.59|0
1665044400000|2022-10-06 08:20:00|507.15|504.55|513.2|510.6|513.2|510.6|507.15|504.55|0
1665044700000|2022-10-06 08:25:00|513.01|510.41|512.06|509.46|513.2|510.6|511.68|509.08|0
1665045000000|2022-10-06 08:30:00|511.97|509.37|511.49|508.89|512.81|510.21|510.54|507.94|0
1665045300000|2022-10-06 08:35:00|511.3|508.7|511.77|509.17|512.24|509.64|509.7|507.1|0
1665045600000|2022-10-06 08:40:00|511.96|509.36|514.87|512.27|515.45|512.85|511.3|508.7|0
1665045900000|2022-10-06 08:45:00|515.06|512.46|513.54|510.94|515.83|513.23|512.21|509.61|0
1665046200000|2022-10-06 08:50:00|513.73|511.13|512.78|510.18|515.54|512.94|512.4|509.8|0
1665046500000|2022-10-06 08:55:00|512.59|509.99|513.16|510.56|515.06|512.46|512.59|509.99|0
1665046800000|2022-10-06 09:00:00|513.07|510.47|515.63|513.03|517.35|514.75|513.07|510.47|0
1665047100000|2022-10-06 09:05:00|515.73|513.13|512.68|510.08|515.82|513.22|512.01|509.41|0
1665047400000|2022-10-06 09:10:00|512.58|509.98|514.01|511.41|514.77|512.17|512.39|509.79|0
1665047700000|2022-10-06 09:15:00|514.48|511.88|515.05|512.45|516.68|514.08|514.39|511.79|0
1665048000000|2022-10-06 09:20:00|515.43|512.83|514.2|511.6|515.62|513.02|513.72|511.12|0
1665048300000|2022-10-06 09:25:00|514.48|511.88|514.48|511.88|515.15|512.55|513.72|511.12|0
1665048600000|2022-10-06 09:30:00|514.67|512.07|515.05|512.45|515.24|512.64|513.91|511.31|0
1665048900000|2022-10-06 09:35:00|514.86|512.26|516|513.4|516.95|514.35|514.86|512.26|0
1665049200000|2022-10-06 09:40:00|516.19|513.59|516.57|513.97|516.95|514.35|515.23|512.63|0
1665049500000|2022-10-06 09:45:00|516.76|514.16|517.71|515.11|518.86|516.26|516.48|513.88|0
1665049800000|2022-10-06 09:50:00|517.9|515.3|519.43|516.83|520.3|517.7|517.9|515.3|0
1665050100000|2022-10-06 09:55:00|519.62|517.02|522.11|519.51|522.49|519.89|519.24|516.64|0
1665050400000|2022-10-06 10:00:00|521.92|519.32|521.82|519.22|523.84|521.24|521.34|518.74|0
1665050700000|2022-10-06 10:05:00|522.01|519.41|524.71|522.11|525.48|522.88|521.24|518.64|0
1665051000000|2022-10-06 10:10:00|524.81|522.21|522.01|519.41|525.28|522.68|521.34|518.74|0
1665051300000|2022-10-06 10:15:00|521.82|519.22|522.78|520.18|523.35|520.75|521.34|518.74|0
1665051600000|2022-10-06 10:20:00|522.88|520.28|522.2|519.6|522.88|520.28|521.24|518.64|0
1665051900000|2022-10-06 10:25:00|522.39|519.79|523.16|520.56|525.08|522.48|521.81|519.21|0
1665052200000|2022-10-06 10:30:00|523.07|520.47|520.66|518.06|523.74|521.14|520.66|518.06|0
1665052500000|2022-10-06 10:35:00|520.27|517.67|521.81|519.21|522.29|519.69|519.89|517.29|0
1665052800000|2022-10-06 10:40:00|521.72|519.12|522.38|519.78|523.54|520.94|521.42|518.82|0
1665053100000|2022-10-06 10:45:00|522.58|519.98|522.38|519.78|523.54|520.94|522.19|519.59|0
1665053400000|2022-10-06 10:50:00|522.19|519.59|522.38|519.78|523.34|520.74|522.19|519.59|0
1665053700000|2022-10-06 10:55:00|522.57|519.97|521.99|519.39|523.53|520.93|521.61|519.01|0
1665054000000|2022-10-06 11:00:00|521.8|519.2|515.86|513.26|522.19|519.59|515.67|513.07|0
1665054300000|2022-10-06 11:05:00|516.05|513.45|517.39|514.79|517.39|514.79|515.48|512.88|0
1665054600000|2022-10-06 11:10:00|517.2|514.6|517.96|515.36|518.73|516.13|516.43|513.83|0
1665054900000|2022-10-06 11:15:00|518.15|515.55|518.55|515.95|518.73|516.13|516.55|513.95|0
1665055200000|2022-10-06 11:20:00|518.36|515.76|519.5|516.9|519.88|517.28|517.02|514.42|0
1665055500000|2022-10-06 11:25:00|519.69|517.09|519.31|516.71|520.46|517.86|518.74|516.14|0
1665055800000|2022-10-06 11:30:00|519.5|516.9|515.49|512.89|519.5|516.9|514.73|512.13|0
1665056100000|2022-10-06 11:35:00|515.68|513.08|515.3|512.7|516.63|514.03|515.11|512.51|0
1665056400000|2022-10-06 11:40:00|515.49|512.89|516.82|514.22|517.58|514.98|515.3|512.7|0
1665056700000|2022-10-06 11:45:00|517.01|514.41|517.2|514.6|518.35|515.75|516.82|514.22|0
1665057000000|2022-10-06 11:50:00|517.58|514.98|517.77|515.17|518.53|515.93|516.63|514.03|0
1665057300000|2022-10-06 11:55:00|517.68|515.08|517.2|514.6|517.77|515.17|515.86|513.26|0
1665057600000|2022-10-06 12:00:00|517.77|515.17|517.38|514.78|518.53|515.93|515.48|512.88|0
1665057900000|2022-10-06 12:05:00|517.58|514.98|520.25|517.65|521.59|518.99|517.58|514.98|0
1665058200000|2022-10-06 12:10:00|520.06|517.46|514.71|512.11|520.06|517.46|514.71|512.11|0
1665058500000|2022-10-06 12:15:00|514.9|512.3|513.19|510.59|515.66|513.06|513.19|510.59|0
1665058800000|2022-10-06 12:20:00|513|510.4|510.91|508.31|513|510.4|510.72|508.12|0
1665059100000|2022-10-06 12:25:00|511.29|508.69|513.09|510.49|513.95|511.35|511.29|508.69|0
1665059400000|2022-10-06 12:30:00|513|510.4|503.16|500.56|513|510.4|500.72|498.12|0
1665059700000|2022-10-06 12:35:00|503.26|500.66|502.78|500.18|504.67|502.07|502.59|499.99|0
1665060000000|2022-10-06 12:40:00|502.97|500.37|505.04|502.44|505.04|502.44|502.59|499.99|0
1665060300000|2022-10-06 12:45:00|504.85|502.25|509.19|506.59|509.19|506.59|504.1|501.5|0
1665060600000|2022-10-06 12:50:00|509.01|506.41|509.95|507.35|510.9|508.3|507.4|504.8|0
1665060900000|2022-10-06 12:55:00|509.76|507.16|508.34|505.74|510.9|508.3|508.25|505.65|0
1665061200000|2022-10-06 13:00:00|508.06|505.46|512.98|510.38|513.74|511.14|508.06|505.46|0
1665061500000|2022-10-06 13:05:00|512.7|510.1|510.8|508.2|513.74|511.14|509.95|507.35|0
1665061800000|2022-10-06 13:10:00|510.7|508.1|510.32|507.72|512.6|510|510.13|507.53|0
1665062100000|2022-10-06 13:15:00|509.94|507.34|511.46|508.86|512.79|510.19|509.94|507.34|0
1665062400000|2022-10-06 13:20:00|511.27|508.67|514.69|512.09|515.64|513.04|511.08|508.48|0
1665062700000|2022-10-06 13:25:00|514.88|512.28|513.54|510.94|515.83|513.23|512.59|509.99|0
1665063000000|2022-10-06 13:30:00|513.16|510.56|503.7|501.1|515.45|512.85|503.14|500.54|0
1665063300000|2022-10-06 13:35:00|504.46|501.86|499.38|496.78|508.99|506.39|499.38|496.78|0
1665063600000|2022-10-06 13:40:00|498.63|496.03|495.45|492.85|499.38|496.78|490.24|487.64|0
1665063900000|2022-10-06 13:45:00|495.64|493.04|502.19|499.59|503.7|501.1|494.71|492.11|0
1665064200000|2022-10-06 13:50:00|501.92|499.32|496.59|493.99|503.13|500.53|494.54|491.94|0
1665064500000|2022-10-06 13:55:00|497.34|494.74|509.01|506.41|510.34|507.74|497.34|494.74|0
1665064800000|2022-10-06 14:00:00|509.58|506.98|517.78|515.18|520.05|517.45|509.58|506.98|0
1665065100000|2022-10-06 14:05:00|518.35|515.75|521.42|518.82|525.63|523.03|518.35|515.75|0
1665065400000|2022-10-06 14:10:00|522.38|519.78|525.34|522.74|528.7|526.1|521.8|519.2|0
1665065700000|2022-10-06 14:15:00|525.82|523.22|523.14|520.54|525.82|523.22|518.37|515.77|0
1665066000000|2022-10-06 14:20:00|522.75|520.15|524.09|521.49|526.2|523.6|521.23|518.63|0
1665066300000|2022-10-06 14:25:00|523.81|521.21|529.85|527.25|530.23|527.63|521.22|518.62|0
1665066600000|2022-10-06 14:30:00|530.23|527.63|530.81|528.21|531.58|528.98|525.24|522.64|0
1665066900000|2022-10-06 14:35:00|531.2|528.6|525.62|523.02|531.58|528.98|523.32|520.72|0
1665067200000|2022-10-06 14:40:00|526|523.4|522.55|519.95|526|523.4|520.07|517.47|0
1665067500000|2022-10-06 14:45:00|522.17|519.57|513.99|511.39|524.47|521.87|513.8|511.2|0
1665067800000|2022-10-06 14:50:00|514.18|511.58|513.33|510.73|516.45|513.85|512.85|510.25|0
1665068100000|2022-10-06 14:55:00|513.04|510.44|508.5|505.9|515.88|513.28|508.13|505.53|0
1665068400000|2022-10-06 15:00:00|508.13|505.53|516.61|514.01|517.76|515.16|507.75|505.15|0
1665068700000|2022-10-06 15:05:00|516.42|513.82|514.9|512.3|516.42|513.82|510.72|508.12|0
1665069000000|2022-10-06 15:10:00|514.33|511.73|517.75|515.15|517.94|515.34|513.95|511.35|0
1665069300000|2022-10-06 15:15:00|518.52|515.92|508.64|506.04|519.28|516.68|508.26|505.66|0
1665069600000|2022-10-06 15:20:00|509.02|506.42|506.5|503.9|510.34|507.74|504.94|502.34|0
1665069900000|2022-10-06 15:25:00|506.88|504.28|507.26|504.66|510.66|508.06|506.13|503.53|0
1665070200000|2022-10-06 15:30:00|507.07|504.47|511.23|508.63|511.42|508.82|507.07|504.47|0
1665070500000|2022-10-06 15:35:00|511.04|508.44|513.31|510.71|513.69|511.09|507.82|505.22|0
1665070800000|2022-10-06 15:40:00|513.69|511.09|513.88|511.28|515.02|512.42|510.47|507.87|0
1665071100000|2022-10-06 15:45:00|513.5|510.9|508.76|506.16|513.5|510.9|507.44|504.84|0
1665071400000|2022-10-06 15:50:00|508.95|506.35|508.1|505.5|510.46|507.86|504.23|501.63|0
1665071700000|2022-10-06 15:55:00|508|505.4|520.55|517.95|521.7|519.1|506.49|503.89|0
1665072000000|2022-10-06 16:00:00|521.12|518.52|523.42|520.82|524.19|521.59|519.21|516.61|0
1665072300000|2022-10-06 16:05:00|523.61|521.01|523.81|521.21|524.97|522.37|521.6|519|0
1665072600000|2022-10-06 16:10:00|524.01|521.41|525.35|522.75|526.11|523.51|522.47|519.87|0
1665072900000|2022-10-06 16:15:00|525.15|522.55|524.19|521.59|526.88|524.28|522.85|520.25|0
1665073200000|2022-10-06 16:20:00|523.81|521.21|519.79|517.19|524.19|521.59|519.22|516.62|0
1665073500000|2022-10-06 16:25:00|519.41|516.81|516.93|514.33|519.6|517|516.55|513.95|0
1665073800000|2022-10-06 16:30:00|517.12|514.52|516.93|514.33|520.94|518.34|516.36|513.76|0
1665074100000|2022-10-06 16:35:00|517.31|514.71|515.6|513|518.65|516.05|515.41|512.81|0
1665074400000|2022-10-06 16:40:00|516.17|513.57|512.18|509.58|517.12|514.52|511.81|509.21|0
1665074700000|2022-10-06 16:45:00|512.56|509.96|511.99|509.39|513.89|511.29|509.16|506.56|0
1665075000000|2022-10-06 16:50:00|511.61|509.01|514.08|511.48|514.46|511.86|511.61|509.01|0
1665075300000|2022-10-06 16:55:00|513.51|510.91|515.4|512.8|515.78|513.18|512.75|510.15|0
1665075600000|2022-10-06 17:00:00|515.59|512.99|517.49|514.89|518.83|516.23|513.69|511.09|0
1665075900000|2022-10-06 17:05:00|517.3|514.7|520.73|518.13|521.31|518.71|516.54|513.94|0
1665076200000|2022-10-06 17:10:00|520.92|518.32|514.26|511.66|521.31|518.71|514.26|511.66|0
1665076500000|2022-10-06 17:15:00|514.45|511.85|514.83|512.23|516.35|513.75|512.55|509.95|0
1665076800000|2022-10-06 17:20:00|514.92|512.32|514.82|512.22|515.39|512.79|511.98|509.38|0
1665077100000|2022-10-06 17:25:00|515.01|512.41|512.93|510.33|517.1|514.5|512.93|510.33|0
1665077400000|2022-10-06 17:30:00|513.3|510.7|518.43|515.83|519.96|517.36|513.3|510.7|0
1665077700000|2022-10-06 17:35:00|518.24|515.64|520.53|517.93|521.3|518.7|517.86|515.26|0
1665078000000|2022-10-06 17:40:00|520.34|517.74|516.34|513.74|520.72|518.12|516.34|513.74|0
1665078300000|2022-10-06 17:45:00|516.53|513.93|515.39|512.79|517.29|514.69|515.2|512.6|0
1665078600000|2022-10-06 17:50:00|515.58|512.98|515.95|513.35|518.24|515.64|514.81|512.21|0
1665078900000|2022-10-06 17:55:00|516.14|513.54|515.95|513.35|516.52|513.92|513.86|511.26|0
1665079200000|2022-10-06 18:00:00|515.57|512.97|519.93|517.33|520.12|517.52|515.57|512.97|0
1665079500000|2022-10-06 18:05:00|519.73|517.13|521.08|518.48|522.42|519.82|519.54|516.94|0
1665079800000|2022-10-06 18:10:00|521.27|518.67|520.88|518.28|522.61|520.01|519.54|516.94|0
1665080100000|2022-10-06 18:15:00|521.27|518.67|524.15|521.55|524.92|522.32|521.07|518.47|0
1665080400000|2022-10-06 18:20:00|524.34|521.74|521.84|519.24|524.34|521.74|520.88|518.28|0
1665080700000|2022-10-06 18:25:00|521.65|519.05|522.22|519.62|522.8|520.2|519.92|517.32|0
1665081000000|2022-10-06 18:30:00|521.84|519.24|523.95|521.35|525.11|522.51|518.19|515.59|0
1665081300000|2022-10-06 18:35:00|522.6|520|522.79|520.19|523.37|520.77|519.72|517.12|0
1665081600000|2022-10-06 18:40:00|522.99|520.39|524.91|522.31|525.1|522.5|521.26|518.66|0
1665081900000|2022-10-06 18:45:00|525.1|522.5|532.04|529.44|532.24|529.64|525.1|522.5|0
1665082200000|2022-10-06 18:50:00|532.24|529.64|531.27|528.67|535.73|533.13|530.88|528.28|0
1665082500000|2022-10-06 18:55:00|531.65|529.05|530.54|527.94|531.85|529.25|528.13|525.53|0
1665082800000|2022-10-06 19:00:00|530.93|528.33|530.92|528.32|535.09|532.49|529.77|527.17|0
1665083100000|2022-10-06 19:05:00|532.08|529.48|531.89|529.29|534.21|531.61|531.5|528.9|0
1665083400000|2022-10-06 19:10:00|532.08|529.48|530.34|527.74|536.34|533.74|530.15|527.55|0
1665083700000|2022-10-06 19:15:00|530.15|527.55|530.92|528.32|533.04|530.44|528.8|526.2|0
1665084000000|2022-10-06 19:20:00|531.11|528.51|528.02|525.42|532.08|529.48|523.8|521.2|0
1665084300000|2022-10-06 19:25:00|527.83|525.23|522.84|520.24|528.6|526|522.84|520.24|0
1665084600000|2022-10-06 19:30:00|522.45|519.85|525.71|523.11|526.67|524.07|521.88|519.28|0
1665084900000|2022-10-06 19:35:00|525.33|522.73|527.25|524.65|528.02|525.42|524.94|522.34|0
1665085200000|2022-10-06 19:40:00|527.44|524.84|526.77|524.17|529.17|526.57|525.52|522.92|0
1665085500000|2022-10-06 19:45:00|527.25|524.65|529.56|526.96|530.33|527.73|524.36|521.76|0
1665085800000|2022-10-06 19:50:00|528.21|525.61|528.78|526.18|532.07|529.47|527.24|524.64|0
1665086100000|2022-10-06 19:55:00|528.59|525.99|532.45|529.85|534.77|532.17|525.7|523.1|0
1665086400000|2022-10-06 20:00:00|532.84|530.24|530.71|528.11|534.19|531.59|530.52|527.92|0
1665086700000|2022-10-06 20:05:00|530.52|527.92|531.67|529.07|531.67|529.07|529.36|526.76|0
1665087000000|2022-10-06 20:10:00|532.06|529.46|533.41|530.81|533.41|530.81|531.48|528.88|0
1665087300000|2022-10-06 20:15:00|532.93|530.13|536.61|533.81|537.39|534.59|532.16|529.36|0
1665087600000|2022-10-06 20:20:00|536.52|533.72|534.67|531.87|536.91|534.11|534.28|531.48|0
1665087900000|2022-10-06 20:25:00|534.58|531.78|536.41|533.61|536.71|533.91|534.58|531.78|0
1665088200000|2022-10-06 20:30:00|536.22|533.42|537|534.2|537.19|534.39|535.06|532.26|0
1665088500000|2022-10-06 20:35:00|537.19|534.39|536.41|533.61|537.19|534.39|535.05|532.25|0
1665088800000|2022-10-06 20:40:00|536.22|533.42|535.63|532.83|536.6|533.8|534.47|531.67|0
1665089100000|2022-10-06 20:45:00|535.83|533.03|536.41|533.61|536.41|533.61|534.47|531.67|0
1665089400000|2022-10-06 20:50:00|536.6|533.8|535.73|532.93|537.18|534.38|535.44|532.64|0
1665089700000|2022-10-06 20:55:00|535.82|533.02|536.51|533.71|536.51|533.71|535.15|532.35|0
1665090000000|2022-10-06 21:00:00|536.47|533.67|536.49|533.69|536.65|533.85|536.05|533.25|0
1665090300000|2022-10-06 21:05:00|536.43|533.63|536.99|534.19|536.99|534.19|536.43|533.63|0
1665090600000|2022-10-06 21:10:00|536.96|534.16|537.39|534.59|537.39|534.59|536.96|534.16|0
1665090900000|2022-10-06 21:15:00|537.28|534.48|537.41|534.61|537.42|534.62|537.28|534.48|0
1665091200000|2022-10-06 21:20:00|537.36|534.56|536.9|534.1|537.41|534.61|536.9|534.1|0
1665091500000|2022-10-06 21:25:00|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1665092100000|2022-10-06 21:35:00|537.12|534.32|537.35|534.55|537.58|534.78|537.12|534.32|0
1665092400000|2022-10-06 21:40:00|537.32|534.52|537.46|534.66|537.61|534.81|537.32|534.52|0
1665092700000|2022-10-06 21:45:00|536.78|533.98|537.03|534.23|537.27|534.47|536.53|533.73|0
1665093000000|2022-10-06 21:50:00|537.18|534.38|537.09|534.29|537.18|534.38|536.84|534.04|0
1665093300000|2022-10-06 21:55:00|536.97|534.17|536.92|534.12|537.11|534.31|536.63|533.83|0
1665093600000|2022-10-06 22:00:00|541.74|538.94|537.74|534.94|543.39|540.59|537.35|534.55|0
1665093900000|2022-10-06 22:05:00|537.55|534.75|538.81|536.01|540.66|537.86|537.35|534.55|0
1665094200000|2022-10-06 22:10:00|538.52|535.72|537.74|534.94|539.49|536.69|536.96|534.16|0
1665094500000|2022-10-06 22:15:00|537.54|534.74|537.15|534.35|537.74|534.94|537.15|534.35|0
1665094800000|2022-10-06 22:20:00|536.96|534.16|538.9|536.1|538.9|536.1|536.18|533.38|0
1665095100000|2022-10-06 22:25:00|538.71|535.91|538.71|535.91|539.29|536.49|537.84|535.04|0
1665095400000|2022-10-06 22:30:00|538.61|535.81|537.73|534.93|538.61|535.81|536.67|533.87|0
1665095700000|2022-10-06 22:35:00|537.44|534.64|537.73|534.93|537.93|535.13|536.76|533.96|0
1665096000000|2022-10-06 22:40:00|537.64|534.84|537.73|534.93|537.92|535.12|536.56|533.76|0
1665096300000|2022-10-06 22:45:00|537.53|534.73|538.41|535.61|538.41|535.61|537.05|534.25|0
1665096600000|2022-10-06 22:50:00|538.5|535.7|539.97|537.17|539.97|537.17|538.02|535.22|0
1665096900000|2022-10-06 22:55:00|539.77|536.97|540.55|537.75|541.23|538.43|539.28|536.48|0
1665097200000|2022-10-06 23:00:00|540.84|538.04|537.53|534.73|541.13|538.33|537.33|534.53|0
1665097500000|2022-10-06 23:05:00|537.72|534.92|538.3|535.5|538.5|535.7|536.94|534.14|0
1665097800000|2022-10-06 23:10:00|538.5|535.7|537.72|534.92|538.69|535.89|537.72|534.92|0
1665098100000|2022-10-06 23:15:00|537.52|534.72|537.72|534.92|538.49|535.69|537.33|534.53|0
1665098400000|2022-10-06 23:20:00|537.91|535.11|537.52|534.72|538.21|535.41|537.33|534.53|0
1665098700000|2022-10-06 23:25:00|537.43|534.63|534.99|532.19|537.43|534.63|534.71|531.91|0
1665099000000|2022-10-06 23:30:00|534.8|532|536.16|533.36|536.35|533.55|534.61|531.81|0
1665099300000|2022-10-06 23:35:00|536.26|533.46|539.07|536.27|539.37|536.57|536.26|533.46|0
1665099600000|2022-10-06 23:40:00|538.88|536.08|539.75|536.95|540.24|537.44|538.88|536.08|0
1665099900000|2022-10-06 23:45:00|539.65|536.85|539.46|536.66|540.43|537.63|538.87|536.07|0
1665100200000|2022-10-06 23:50:00|539.36|536.56|540.62|537.82|541.01|538.21|538.87|536.07|0
1665100500000|2022-10-06 23:55:00|540.72|537.92|540.62|537.82|541.99|539.19|540.23|537.43|0
1665100800000|2022-10-07 00:00:00|540.43|537.63|539.84|537.04|540.82|538.02|538.48|535.68|0
1665101100000|2022-10-07 00:05:00|540.04|537.24|537.8|535|541.01|538.21|537.12|534.32|0
1665101400000|2022-10-07 00:10:00|537.89|535.09|537.99|535.19|538.86|536.06|537.22|534.42|0
1665101700000|2022-10-07 00:15:00|538.28|535.48|537.02|534.22|538.67|535.87|536.92|534.12|0
1665102000000|2022-10-07 00:20:00|536.92|534.12|535.95|533.15|536.92|534.12|535.17|532.37|0
1665102300000|2022-10-07 00:25:00|535.56|532.76|536.33|533.53|536.33|533.53|534.39|531.59|0
1665102600000|2022-10-07 00:30:00|536.04|533.24|535.36|532.56|536.04|533.24|534.58|531.78|0
1665102900000|2022-10-07 00:35:00|535.27|532.47|534.97|532.17|536.72|533.92|534.39|531.59|0
1665103200000|2022-10-07 00:40:00|535.16|532.36|535.46|532.66|536.33|533.53|534.97|532.17|0
1665103500000|2022-10-07 00:45:00|535.55|532.75|537.49|534.69|538.27|535.47|535.16|532.36|0
1665103800000|2022-10-07 00:50:00|537.4|534.6|537.01|534.21|537.49|534.69|536.13|533.33|0
1665104100000|2022-10-07 00:55:00|537.1|534.3|537.01|534.21|538.56|535.76|536.52|533.72|0
1665104400000|2022-10-07 01:00:00|536.9|534.1|537.49|534.69|538.26|535.46|536.13|533.33|0
1665104700000|2022-10-07 01:05:00|537.39|534.59|536.12|533.32|537.59|534.79|536.12|533.32|0
1665105000000|2022-10-07 01:10:00|536.32|533.52|536.71|533.91|536.81|534.01|536.12|533.32|0
1665105300000|2022-10-07 01:15:00|536.51|533.71|536.32|533.52|538.36|535.56|536.32|533.52|0
1665105600000|2022-10-07 01:20:00|535.93|533.13|534.28|531.48|536.9|534.1|533.99|531.19|0
1665105900000|2022-10-07 01:25:00|534.37|531.57|534.18|531.38|534.57|531.77|533.6|530.8|0
1665106200000|2022-10-07 01:30:00|534.37|531.57|535.92|533.12|536.12|533.32|534.37|531.57|0
1665106500000|2022-10-07 01:35:00|536.12|533.32|533.21|530.41|536.12|533.32|533.21|530.41|0
1665106800000|2022-10-07 01:40:00|533.31|530.51|533.01|530.21|533.98|531.18|532.24|529.44|0
1665107100000|2022-10-07 01:45:00|533.2|530.4|534.56|531.76|534.56|531.76|533.01|530.21|0
1665107400000|2022-10-07 01:50:00|534.37|531.57|533.59|530.79|534.95|532.15|533.4|530.6|0
1665107700000|2022-10-07 01:55:00|533.78|530.98|533.39|530.59|534.56|531.76|533.2|530.4|0
1665108000000|2022-10-07 02:00:00|533.11|530.31|533.2|530.4|533.78|530.98|532.62|529.82|0
1665108300000|2022-10-07 02:05:00|533.3|530.5|534.94|532.14|535.13|532.33|533.3|530.5|0
1665108600000|2022-10-07 02:10:00|534.75|531.95|533.97|531.17|534.94|532.14|533.78|530.98|0
1665108900000|2022-10-07 02:15:00|533.88|531.08|531.65|528.85|533.97|531.17|531.65|528.85|0
1665109200000|2022-10-07 02:20:00|531.45|528.65|532.52|529.72|532.81|530.01|531.45|528.65|0
1665109500000|2022-10-07 02:25:00|532.42|529.62|533.48|530.68|533.87|531.07|530.48|527.68|0
1665109800000|2022-10-07 02:30:00|533.38|530.58|533.19|530.39|533.77|530.97|532.41|529.61|0
1665110100000|2022-10-07 02:35:00|533.29|530.49|531.25|528.45|533.29|530.49|530.87|528.07|0
1665110400000|2022-10-07 02:40:00|531.35|528.55|530.28|527.48|532.02|529.22|529.71|526.91|0
1665110700000|2022-10-07 02:45:00|530.48|527.68|529.13|526.33|531.25|528.45|528.16|525.36|0
1665111000000|2022-10-07 02:50:00|529.32|526.52|530.67|527.87|530.67|527.87|529.12|526.32|0
1665111300000|2022-10-07 02:55:00|530.47|527.67|530.67|527.87|531.05|528.25|530.09|527.29|0
1665111600000|2022-10-07 03:00:00|530.47|527.67|531.44|528.64|531.63|528.83|529.7|526.9|0
1665111900000|2022-10-07 03:05:00|531.24|528.44|532.01|529.21|532.02|529.22|531.05|528.25|0
1665112200000|2022-10-07 03:10:00|531.82|529.02|532.79|529.99|533.37|530.57|531.24|528.44|0
1665112500000|2022-10-07 03:15:00|532.98|530.18|531.62|528.82|532.98|530.18|531.24|528.44|0
1665112800000|2022-10-07 03:20:00|531.73|528.93|532.98|530.18|533.75|530.95|530.85|528.05|0
1665113100000|2022-10-07 03:25:00|533.08|530.28|534.52|531.72|534.53|531.73|532.4|529.6|0
1665113400000|2022-10-07 03:30:00|534.33|531.53|536.66|533.86|536.66|533.86|534.33|531.53|0
1665113700000|2022-10-07 03:35:00|536.46|533.66|536.66|533.86|537.15|534.35|535.98|533.18|0
1665114000000|2022-10-07 03:40:00|536.46|533.66|535.3|532.5|536.46|533.66|534.81|532.01|0
1665114300000|2022-10-07 03:45:00|535.2|532.4|535.88|533.08|536.17|533.37|535.01|532.21|0
1665114600000|2022-10-07 03:50:00|536.07|533.27|536.07|533.27|536.07|533.27|535.1|532.3|0
1665114900000|2022-10-07 03:55:00|536.26|533.46|535.68|532.88|536.26|533.46|535.29|532.49|0
1665115200000|2022-10-07 04:00:00|535.58|532.78|535.29|532.49|536.65|533.85|534.71|531.91|0
1665115500000|2022-10-07 04:05:00|535.39|532.59|534.7|531.9|535.68|532.88|534.32|531.52|0
1665115800000|2022-10-07 04:10:00|534.81|532.01|535.09|532.29|535.48|532.68|534.51|531.71|0
1665116100000|2022-10-07 04:15:00|535|532.2|534.9|532.1|535.09|532.29|534.51|531.71|0
1665116400000|2022-10-07 04:20:00|534.89|532.09|535.28|532.48|535.48|532.68|534.7|531.9|0
1665116700000|2022-10-07 04:25:00|535.38|532.58|534.7|531.9|535.67|532.87|534.5|531.7|0
1665117000000|2022-10-07 04:30:00|534.6|531.8|538.78|535.98|538.78|535.98|534.31|531.51|0
1665117300000|2022-10-07 04:35:00|538.88|536.08|538.77|535.97|539.55|536.75|538|535.2|0
1665117600000|2022-10-07 04:40:00|538.58|535.78|538.19|535.39|539.36|536.56|538.19|535.39|0
1665117900000|2022-10-07 04:45:00|538.38|535.58|538.19|535.39|538.58|535.78|537.99|535.19|0
1665118200000|2022-10-07 04:50:00|538.38|535.58|538.96|536.16|540.33|537.53|538.38|535.58|0
1665118500000|2022-10-07 04:55:00|538.87|536.07|539.74|536.94|540.13|537.33|538.57|535.77|0
1665118800000|2022-10-07 05:00:00|539.93|537.13|539.64|536.84|540.23|537.43|538.57|535.77|0
1665119100000|2022-10-07 05:05:00|539.54|536.74|539.54|536.74|539.84|537.04|538.57|535.77|0
1665119400000|2022-10-07 05:10:00|539.35|536.55|540.9|538.1|541.29|538.49|538.76|535.96|0
1665119700000|2022-10-07 05:15:00|540.81|538.01|540.71|537.91|541.1|538.3|539.93|537.13|0
1665120000000|2022-10-07 05:20:00|540.61|537.81|538.47|535.67|540.81|538.01|538.28|535.48|0
1665120300000|2022-10-07 05:25:00|538.56|535.76|540.12|537.32|541.88|539.08|538.37|535.57|0
1665120600000|2022-10-07 05:30:00|540.31|537.51|541.19|538.39|541.78|538.98|539.92|537.12|0
1665120900000|2022-10-07 05:35:00|541.09|538.29|538.95|536.15|541.19|538.39|538.75|535.95|0
1665121200000|2022-10-07 05:40:00|539.05|536.25|538.46|535.66|539.14|536.34|538.36|535.56|0
1665121500000|2022-10-07 05:45:00|538.56|535.76|537.19|534.39|538.56|535.76|536.03|533.23|0
1665121800000|2022-10-07 05:50:00|537.1|534.3|537|534.2|538.36|535.56|536.42|533.62|0
1665122100000|2022-10-07 05:55:00|537.19|534.39|538.36|535.56|538.36|535.56|536.22|533.42|0
1665122400000|2022-10-07 06:00:00|538.16|535.36|540.5|537.7|541.08|538.28|537.77|534.97|0
1665122700000|2022-10-07 06:05:00|540.89|538.09|536.99|534.19|541.08|538.28|536.41|533.61|0
1665123000000|2022-10-07 06:10:00|536.9|534.1|538.94|536.14|538.94|536.14|536.6|533.8|0
1665123300000|2022-10-07 06:15:00|538.74|535.94|539.29|536.49|540.1|537.3|537.48|534.68|0
1665123600000|2022-10-07 06:20:00|539.1|536.3|545.83|543.03|545.83|543.03|538.44|535.64|0
1665123900000|2022-10-07 06:25:00|545.63|542.83|548.57|545.77|550.53|547.73|545.63|542.83|0
1665124200000|2022-10-07 06:30:00|548.96|546.16|547.01|544.21|549.15|546.35|546.1|543.3|0
1665124500000|2022-10-07 06:35:00|546.91|544.11|548.67|545.87|548.96|546.16|546.71|543.91|0
1665124800000|2022-10-07 06:40:00|548.47|545.67|547.29|544.49|548.47|545.67|546.12|543.32|0
1665125100000|2022-10-07 06:45:00|547.4|544.6|546.71|543.91|548.86|546.06|545.73|542.93|0
1665125400000|2022-10-07 06:50:00|546.61|543.81|545.53|542.73|546.9|544.1|545.14|542.34|0
1665125700000|2022-10-07 06:55:00|545.34|542.54|545.44|542.64|548.27|545.47|544.75|541.95|0
1665126000000|2022-10-07 07:00:00|545.14|542.34|540.07|537.27|547.29|544.49|540.07|537.27|0
1665126300000|2022-10-07 07:05:00|540.17|537.57|535.94|533.34|540.94|538.34|534.68|532.08|0
1665126600000|2022-10-07 07:10:00|535.36|532.76|535.16|532.56|536.91|534.31|534.2|531.6|0
1665126900000|2022-10-07 07:15:00|534.97|532.37|534.99|532.39|536.32|533.72|534.02|531.42|0
1665127200000|2022-10-07 07:20:00|534.79|532.19|534.4|531.8|536.73|534.13|533.44|530.84|0
1665127500000|2022-10-07 07:25:00|534.5|531.9|536.34|533.74|537.9|535.3|533.82|531.22|0
1665127800000|2022-10-07 07:30:00|536.54|533.94|538.39|535.79|539.45|536.85|536.34|533.74|0
1665128100000|2022-10-07 07:35:00|538.28|535.68|535.56|532.96|538.28|535.68|535.56|532.96|0
1665128400000|2022-10-07 07:40:00|535.76|533.16|538.48|535.88|539.06|536.46|534.2|531.6|0
1665128700000|2022-10-07 07:45:00|538.58|535.98|538.77|536.17|541.2|538.6|538.09|535.49|0
1665129000000|2022-10-07 07:50:00|538.47|535.87|538.38|535.78|539.64|537.04|537.41|534.81|0
1665129300000|2022-10-07 07:55:00|538.47|535.87|539.64|537.04|540.22|537.62|537.21|534.61|0
1665129600000|2022-10-07 08:00:00|540.03|537.43|539.83|537.23|543.34|540.74|539.25|536.65|0
1665129900000|2022-10-07 08:05:00|540.22|537.62|539.83|537.23|541.59|538.99|539.44|536.84|0
1665130200000|2022-10-07 08:10:00|539.64|537.04|538.96|536.36|540.22|537.62|537.69|535.09|0
1665130500000|2022-10-07 08:15:00|539.35|536.75|539.73|537.13|540.22|537.62|538.85|536.25|0
1665130800000|2022-10-07 08:20:00|539.83|537.23|536.52|533.92|539.83|537.23|536.13|533.53|0
1665131100000|2022-10-07 08:25:00|536.32|533.72|539.15|536.55|539.24|536.64|536.13|533.53|0
1665131400000|2022-10-07 08:30:00|538.85|536.25|537.29|534.69|538.85|536.25|537.29|534.69|0
1665131700000|2022-10-07 08:35:00|537.49|534.89|538.07|535.47|539.82|537.22|535.93|533.33|0
1665132000000|2022-10-07 08:40:00|538.26|535.66|537.19|534.59|538.26|535.66|536.32|533.72|0
1665132300000|2022-10-07 08:45:00|537.29|534.69|535.73|533.13|538.07|535.47|535.73|533.13|0
1665132600000|2022-10-07 08:50:00|535.93|533.33|535.54|532.94|536.12|533.52|534.96|532.36|0
1665132900000|2022-10-07 08:55:00|535.34|532.74|534.76|532.16|535.54|532.94|534.57|531.97|0
1665133200000|2022-10-07 09:00:00|534.86|532.26|532.05|529.45|535.73|533.13|531.47|528.87|0
1665133500000|2022-10-07 09:05:00|531.95|529.35|530.98|528.38|532.92|530.32|530.88|528.28|0
1665133800000|2022-10-07 09:10:00|530.88|528.28|532.04|529.44|532.43|529.83|530.88|528.28|0
1665134100000|2022-10-07 09:15:00|531.85|529.25|529.78|527.18|532.14|529.54|529.59|526.99|0
1665134400000|2022-10-07 09:20:00|529.59|526.99|528.62|526.02|530.66|528.06|528.43|525.83|0
1665134700000|2022-10-07 09:25:00|528.81|526.21|530.27|527.67|531.52|528.92|528.81|526.21|0
1665135000000|2022-10-07 09:30:00|530.55|527.95|528.91|526.31|531.23|528.63|528.81|526.21|0
1665135300000|2022-10-07 09:35:00|529|526.4|528.97|526.37|532.06|529.46|528.68|526.08|0
1665135600000|2022-10-07 09:40:00|528.87|526.27|529.93|527.33|530.79|528.19|528.87|526.27|0
1665135900000|2022-10-07 09:45:00|530.12|527.52|530.99|528.39|531.57|528.97|530.02|527.42|0
1665136200000|2022-10-07 09:50:00|530.79|528.19|529.44|526.84|530.99|528.39|529.25|526.65|0
1665136500000|2022-10-07 09:55:00|529.54|526.94|530.5|527.9|530.6|528|529.44|526.84|0
1665136800000|2022-10-07 10:00:00|529.82|527.22|533.68|531.08|533.69|531.09|529.82|527.22|0
1665137100000|2022-10-07 10:05:00|533.88|531.28|531.17|528.57|534.07|531.47|531.17|528.57|0
1665137400000|2022-10-07 10:10:00|531.27|528.67|534.65|532.05|534.65|532.05|530.4|527.8|0
1665137700000|2022-10-07 10:15:00|534.26|531.66|535.23|532.63|536|533.4|533.68|531.08|0
1665138000000|2022-10-07 10:20:00|535.42|532.82|535.23|532.63|536|533.4|534.84|532.24|0
1665138300000|2022-10-07 10:25:00|535.13|532.53|536.19|533.59|536.97|534.37|535.13|532.53|0
1665138600000|2022-10-07 10:30:00|536.39|533.79|536|533.4|537.36|534.76|535.61|533.01|0
1665138900000|2022-10-07 10:35:00|535.8|533.2|534.45|531.85|535.8|533.2|534.45|531.85|0
1665139200000|2022-10-07 10:40:00|534.25|531.65|533.67|531.07|535.41|532.81|533.67|531.07|0
1665139500000|2022-10-07 10:45:00|533.77|531.17|533|530.4|533.97|531.37|532.22|529.62|0
1665139800000|2022-10-07 10:50:00|532.9|530.3|534.44|531.84|534.44|531.84|532.7|530.1|0
1665140100000|2022-10-07 10:55:00|534.25|531.65|532.89|530.29|534.44|531.84|532.51|529.91|0
1665140400000|2022-10-07 11:00:00|533.09|530.49|531.92|529.32|534.05|531.45|531.83|529.23|0
1665140700000|2022-10-07 11:05:00|531.73|529.13|530.76|528.16|532.12|529.52|530.19|527.59|0
1665141000000|2022-10-07 11:10:00|530.67|528.07|530.57|527.97|531.25|528.65|529.61|527.01|0
1665141300000|2022-10-07 11:15:00|530.76|528.16|530.76|528.16|531.34|528.74|530.18|527.58|0
1665141600000|2022-10-07 11:20:00|530.95|528.35|532.88|530.28|533.18|530.58|530.95|528.35|0
1665141900000|2022-10-07 11:25:00|532.69|530.09|532.88|530.28|533.08|530.48|532.11|529.51|0
1665142200000|2022-10-07 11:30:00|532.69|530.09|530.37|527.77|533.08|530.48|530.37|527.77|0
1665142500000|2022-10-07 11:35:00|530.18|527.58|534.62|532.02|534.81|532.21|530.18|527.58|0
1665142800000|2022-10-07 11:40:00|534.43|531.83|533.84|531.24|534.53|531.93|532.88|530.28|0
1665143100000|2022-10-07 11:45:00|533.46|530.86|531.62|529.02|533.84|531.24|531.33|528.73|0
1665143400000|2022-10-07 11:50:00|531.72|529.12|530.46|527.86|532.3|529.7|530.36|527.76|0
1665143700000|2022-10-07 11:55:00|530.56|527.96|532.29|529.69|533.45|530.85|530.36|527.76|0
1665144000000|2022-10-07 12:00:00|532.39|529.79|532.1|529.5|533.64|531.04|531.71|529.11|0
1665144300000|2022-10-07 12:05:00|531.9|529.3|532.1|529.5|533.06|530.46|531.13|528.53|0
1665144600000|2022-10-07 12:10:00|532.2|529.6|530.55|527.95|533.06|530.46|530.36|527.76|0
1665144900000|2022-10-07 12:15:00|530.46|527.86|527.27|524.67|530.93|528.33|526.12|523.52|0
1665145200000|2022-10-07 12:20:00|527.85|525.25|527.08|524.48|529.39|526.79|526.31|523.71|0
1665145500000|2022-10-07 12:25:00|526.89|524.29|530.64|528.04|531.03|528.43|526.03|523.43|0
1665145800000|2022-10-07 12:30:00|519.51|516.91|547.69|545.09|566.23|563.63|519.51|516.91|0
1665146100000|2022-10-07 12:35:00|548.08|545.48|552.07|549.47|555.21|552.61|541.32|538.72|0
1665146400000|2022-10-07 12:40:00|552.27|549.67|562.76|560.16|563.16|560.56|552.27|549.67|0
1665146700000|2022-10-07 12:45:00|562.17|559.57|569.55|566.95|569.55|566.95|560.58|557.98|0
1665147000000|2022-10-07 12:50:00|570.35|567.75|571.15|568.55|575.4|572.8|569.24|566.64|0
1665147300000|2022-10-07 12:55:00|571.25|568.65|563.65|561.05|572.05|569.45|562.85|560.25|0
1665147600000|2022-10-07 13:00:00|564.05|561.45|565.84|563.24|568.64|566.04|560.86|558.26|0
1665147900000|2022-10-07 13:05:00|566.24|563.64|564.84|562.24|570.44|567.84|564.24|561.64|0
1665148200000|2022-10-07 13:10:00|564.44|561.84|560.66|558.06|565.64|563.04|559.87|557.27|0
1665148500000|2022-10-07 13:15:00|560.86|558.26|558.28|555.68|562.75|560.15|557.48|554.88|0
1665148800000|2022-10-07 13:20:00|558.67|556.07|563.24|560.64|563.44|560.84|558.67|556.07|0
1665149100000|2022-10-07 13:25:00|563.64|561.04|564.64|562.04|565.04|562.44|562.05|559.45|0
1665149400000|2022-10-07 13:30:00|564.44|561.84|568.03|565.43|574.45|571.85|562.05|559.45|0
1665149700000|2022-10-07 13:35:00|569.83|567.23|569.63|567.03|573.24|570.64|565.63|563.03|0
1665150000000|2022-10-07 13:40:00|569.23|566.63|581.7|579.1|582.1|579.5|564.23|561.63|0
1665150300000|2022-10-07 13:45:00|582.51|579.91|585.55|582.95|586.36|583.76|579.68|577.08|0
1665150600000|2022-10-07 13:50:00|586.56|583.96|587.78|585.18|589.2|586.6|583.92|581.32|0
1665150900000|2022-10-07 13:55:00|587.98|585.38|592.86|590.26|594.29|591.69|587.98|585.38|0
1665151200000|2022-10-07 14:00:00|593.27|590.67|598.97|596.37|600.2|597.6|590.42|587.82|0
1665151500000|2022-10-07 14:05:00|599.17|596.57|593.88|591.28|599.58|596.98|591.44|588.84|0
1665151800000|2022-10-07 14:10:00|594.49|591.89|593.47|590.87|594.89|592.29|590.42|587.82|0
1665152100000|2022-10-07 14:15:00|593.87|591.27|588.39|585.79|594.28|591.68|587.99|585.39|0
1665152400000|2022-10-07 14:20:00|588.6|586|586.98|584.38|589.61|587.01|583.14|580.54|0
1665152700000|2022-10-07 14:25:00|587.18|584.58|588.83|586.23|589.24|586.64|584.77|582.17|0
1665153000000|2022-10-07 14:30:00|588.42|585.82|590.86|588.26|591.68|589.08|587.21|584.61|0
1665153300000|2022-10-07 14:35:00|590.66|588.06|593.31|590.71|593.92|591.32|590.25|587.65|0
1665153600000|2022-10-07 14:40:00|593.1|590.5|586.86|584.26|593.1|590.5|586.39|583.79|0
1665153900000|2022-10-07 14:45:00|586.65|584.05|584.02|581.42|587.26|584.66|582.01|579.41|0
1665154200000|2022-10-07 14:50:00|584.83|582.23|585.03|582.43|590.1|587.5|583.62|581.02|0
1665154500000|2022-10-07 14:55:00|584.83|582.23|586.59|583.99|587.81|585.21|582.81|580.21|0
1665154800000|2022-10-07 15:00:00|586.99|584.39|582.74|580.14|586.99|584.39|581.53|578.93|0
1665155100000|2022-10-07 15:05:00|583.35|580.75|588.41|585.81|589.23|586.63|583.14|580.54|0
1665155400000|2022-10-07 15:10:00|589.22|586.62|588.82|586.22|590.85|588.25|585.98|583.38|0
1665155700000|2022-10-07 15:15:00|588.61|586.01|595.33|592.73|595.33|592.73|587.8|585.2|0
1665156000000|2022-10-07 15:20:00|594.93|592.33|594.31|591.71|597.38|594.78|592.88|590.28|0
1665156300000|2022-10-07 15:25:00|594.11|591.51|592.01|589.41|595.33|592.73|591.05|588.45|0
1665156600000|2022-10-07 15:30:00|592.22|589.62|595.07|592.47|595.89|593.29|589.78|587.18|0
1665156900000|2022-10-07 15:35:00|594.86|592.26|593.23|590.63|595.48|592.88|591.2|588.6|0
1665157200000|2022-10-07 15:40:00|593.64|591.04|596.29|593.69|598.54|595.94|592.01|589.41|0
1665157500000|2022-10-07 15:45:00|596.49|593.89|599.15|596.55|599.15|596.55|594.66|592.06|0
1665157800000|2022-10-07 15:50:00|599.35|596.75|598.4|595.8|599.97|597.37|594.51|591.91|0
1665158100000|2022-10-07 15:55:00|598.6|596|596.15|593.55|598.81|596.21|594.92|592.32|0
1665158400000|2022-10-07 16:00:00|596.35|593.75|595.33|592.73|598.8|596.2|594.71|592.11|0
1665158700000|2022-10-07 16:05:00|594.92|592.32|594.51|591.91|596.96|594.36|593.29|590.69|0
1665159000000|2022-10-07 16:10:00|594.1|591.5|596.55|593.95|596.75|594.15|591.86|589.26|0
1665159300000|2022-10-07 16:15:00|596.34|593.74|597.57|594.97|597.78|595.18|595.32|592.72|0
1665159600000|2022-10-07 16:20:00|597.37|594.77|603.72|601.12|604.54|601.94|596.96|594.36|0
1665159900000|2022-10-07 16:25:00|603.92|601.32|604.33|601.73|604.95|602.35|601.87|599.27|0
1665160200000|2022-10-07 16:30:00|603.92|601.32|605.98|603.38|606.8|604.2|603.92|601.32|0
1665160500000|2022-10-07 16:35:00|606.18|603.58|604.95|602.35|606.8|604.2|604.54|601.94|0
1665160800000|2022-10-07 16:40:00|604.74|602.14|608.24|605.64|608.86|606.26|604.74|602.14|0
1665161100000|2022-10-07 16:45:00|608.04|605.44|609.89|607.29|610.72|608.12|607.83|605.23|0
1665161400000|2022-10-07 16:50:00|609.68|607.08|609.89|607.29|611.34|608.74|608.24|605.64|0
1665161700000|2022-10-07 16:55:00|609.68|607.08|608.24|605.64|610.1|607.5|607.83|605.23|0
1665162000000|2022-10-07 17:00:00|608.65|606.05|611.54|608.94|613.19|610.59|608.65|606.05|0
1665162300000|2022-10-07 17:05:00|611.33|608.73|613.61|611.01|614.02|611.42|610.09|607.49|0
1665162600000|2022-10-07 17:10:00|613.19|610.59|608.74|606.14|613.61|611.01|608.52|605.92|0
1665162900000|2022-10-07 17:15:00|608.53|605.93|605.85|603.25|609.56|606.96|605.03|602.43|0
1665163200000|2022-10-07 17:20:00|606.06|603.46|608.73|606.13|609.15|606.55|605.96|603.36|0
1665163500000|2022-10-07 17:25:00|608.94|606.34|608.22|605.62|608.94|606.34|605.44|602.84|0
1665163800000|2022-10-07 17:30:00|608.73|606.13|610.17|607.57|611.41|608.81|607.91|605.31|0
1665164100000|2022-10-07 17:35:00|609.97|607.37|609.14|606.54|610.17|607.57|607.7|605.1|0
1665164400000|2022-10-07 17:40:00|608.93|606.33|605.84|603.24|609.14|606.54|603.99|601.39|0
1665164700000|2022-10-07 17:45:00|606.05|603.45|608.73|606.13|609.14|606.54|604.81|602.21|0
1665165000000|2022-10-07 17:50:00|608.93|606.33|610.17|607.57|610.99|608.39|606.66|604.06|0
1665165300000|2022-10-07 17:55:00|609.96|607.36|610.99|608.39|612.85|610.25|608.11|605.51|0
1665165600000|2022-10-07 18:00:00|611.61|609.01|610.58|607.98|613.06|610.46|608.93|606.33|0
1665165900000|2022-10-07 18:05:00|610.78|608.18|610.58|607.98|611.61|609.01|608.72|606.12|0
1665166200000|2022-10-07 18:10:00|610.99|608.39|609.75|607.15|614.51|611.91|609.75|607.15|0
1665166500000|2022-10-07 18:15:00|609.54|606.94|612.43|609.83|612.43|609.83|608.31|605.71|0
1665166800000|2022-10-07 18:20:00|612.64|610.04|616.16|613.56|616.78|614.18|611.81|609.21|0
1665167100000|2022-10-07 18:25:00|615.95|613.35|617.28|614.68|617.49|614.89|614.71|612.11|0
1665167400000|2022-10-07 18:30:00|617.49|614.89|616.87|614.27|619.99|617.39|616.66|614.06|0
1665167700000|2022-10-07 18:35:00|617.07|614.47|616.14|613.54|617.07|614.47|614.17|611.57|0
1665168000000|2022-10-07 18:40:00|616.45|613.85|618.73|616.13|618.73|616.13|614.58|611.98|0
1665168300000|2022-10-07 18:45:00|618.53|615.93|617.69|615.09|620.61|618.01|617.49|614.89|0
1665168600000|2022-10-07 18:50:00|616.45|613.85|617.07|614.47|618.52|615.92|616.24|613.64|0
1665168900000|2022-10-07 18:55:00|616.86|614.26|616.24|613.64|618.52|615.92|615.62|613.02|0
1665169200000|2022-10-07 19:00:00|616.44|613.84|610.85|608.25|616.44|613.84|610.44|607.84|0
1665169500000|2022-10-07 19:05:00|610.64|608.04|615.61|613.01|616.23|613.63|610.64|608.04|0
1665169800000|2022-10-07 19:10:00|615.72|613.12|619.56|616.96|619.56|616.96|613.54|610.94|0
1665170100000|2022-10-07 19:15:00|619.35|616.75|621.64|619.04|622.26|619.66|618|615.4|0
1665170400000|2022-10-07 19:20:00|621.43|618.83|622.89|620.29|624.56|621.96|620.18|617.58|0
1665170700000|2022-10-07 19:25:00|622.68|620.08|626.44|623.84|628.53|625.93|622.68|620.08|0
1665171000000|2022-10-07 19:30:00|626.02|623.42|630.69|628.09|632.31|629.71|625.24|622.64|0
1665171300000|2022-10-07 19:35:00|631.11|628.51|622.54|619.94|631.73|629.13|622.54|619.94|0
1665171600000|2022-10-07 19:40:00|621.3|618.7|618.49|615.89|623.38|620.78|616.31|613.71|0
1665171900000|2022-10-07 19:45:00|618.59|615.99|623.03|620.43|623.65|621.05|618.39|615.79|0
1665172200000|2022-10-07 19:50:00|622.4|619.8|618.25|615.65|622.4|619.8|613.7|611.1|0
1665172500000|2022-10-07 19:55:00|618.15|615.55|615.97|613.37|621.36|618.76|613.49|610.89|0
1665172800000|2022-10-07 20:00:00|618.04|615.44|617.83|615.23|618.25|615.65|615.97|613.37|0
1665173100000|2022-10-07 20:05:00|618.04|615.44|620.11|617.51|620.32|617.72|618.04|615.44|0
1665173400000|2022-10-07 20:10:00|620.32|617.72|618.87|616.27|620.94|618.34|618.04|615.44|0
1665173700000|2022-10-07 20:15:00|619.8|617|619.7|616.9|620.21|617.41|619.17|616.37|0
1665361200000|2022-10-10 00:20:00|631.16|628.36|632.41|629.61|632.41|629.61|630.43|627.63|0
1665361500000|2022-10-10 00:25:00|631.99|629.19|631.47|628.67|634.08|631.28|630.53|627.73|0
1665361800000|2022-10-10 00:30:00|631.57|628.77|633.03|630.23|633.24|630.44|630.32|627.52|0
1665362100000|2022-10-10 00:35:00|632.93|630.13|631.78|628.98|633.45|630.65|629.69|626.89|0
1665362400000|2022-10-10 00:40:00|631.68|628.88|627.81|625.01|631.78|628.98|626.98|624.18|0
1665362700000|2022-10-10 00:45:00|627.6|624.8|627.81|625.01|629.17|626.37|626.98|624.18|0
1665363000000|2022-10-10 00:50:00|628.02|625.22|628.02|625.22|628.23|625.43|626.35|623.55|0
1665363300000|2022-10-10 00:55:00|628.13|625.33|629.89|627.09|630.73|627.93|628.13|625.33|0
1665363600000|2022-10-10 01:00:00|629.27|626.47|629.68|626.88|631.35|628.55|628.64|625.84|0
1665363900000|2022-10-10 01:05:00|629.37|626.57|630.31|627.51|630.52|627.72|627.39|624.59|0
1665364200000|2022-10-10 01:10:00|630.1|627.3|628.64|625.84|630.63|627.83|628.64|625.84|0
1665364500000|2022-10-10 01:15:00|628.22|625.42|630.41|627.61|631.25|628.45|628.22|625.42|0
1665364800000|2022-10-10 01:20:00|630.31|627.51|630.62|627.82|630.93|628.13|629.26|626.46|0
1665365100000|2022-10-10 01:25:00|630.93|628.13|631.56|628.76|633.23|630.43|630.72|627.92|0
1665365400000|2022-10-10 01:30:00|631.76|628.96|629.68|626.88|632.18|629.38|629.47|626.67|0
1665365700000|2022-10-10 01:35:00|629.26|626.46|628.63|625.83|630.3|627.5|628.11|625.31|0
1665366000000|2022-10-10 01:40:00|628.74|625.94|625.71|622.91|629.05|626.25|624.88|622.08|0
1665366300000|2022-10-10 01:45:00|625.92|623.12|625.92|623.12|626.55|623.75|625.3|622.5|0
1665366600000|2022-10-10 01:50:00|626.03|623.23|624.36|621.56|626.03|623.23|622.59|619.79|0
1665366900000|2022-10-10 01:55:00|624.46|621.66|625.92|623.12|626.33|623.53|624.05|621.25|0
1665367200000|2022-10-10 02:00:00|625.71|622.91|626.96|624.16|627.58|624.78|625.71|622.91|0
1665367500000|2022-10-10 02:05:00|627.17|624.37|627.58|624.78|627.79|624.99|626.75|623.95|0
1665367800000|2022-10-10 02:10:00|627.79|624.99|627.79|624.99|629.25|626.45|627.16|624.36|0
1665368100000|2022-10-10 02:15:00|628.41|625.61|628.83|626.03|629.04|626.24|625.91|623.11|0
1665368400000|2022-10-10 02:20:00|629.25|626.45|628.2|625.4|629.98|627.18|627.99|625.19|0
1665368700000|2022-10-10 02:25:00|627.99|625.19|626.53|623.73|628.2|625.4|626.53|623.73|0
1665369000000|2022-10-10 02:30:00|626.74|623.94|627.06|624.26|627.78|624.98|626.43|623.63|0
1665369300000|2022-10-10 02:35:00|626.95|624.15|626.95|624.15|627.57|624.77|626.32|623.52|0
1665369600000|2022-10-10 02:40:00|627.06|624.26|627.99|625.19|628.4|625.6|626.32|623.52|0
1665369900000|2022-10-10 02:45:00|627.78|624.98|628.4|625.6|629.45|626.65|627.36|624.56|0
1665370200000|2022-10-10 02:50:00|628.61|625.81|627.57|624.77|628.61|625.81|627.36|624.56|0
1665370500000|2022-10-10 02:55:00|627.36|624.56|626.94|624.14|627.57|624.77|625.9|623.1|0
1665370800000|2022-10-10 03:00:00|626.73|623.93|626.32|623.52|626.73|623.93|626.11|623.31|0
1665371100000|2022-10-10 03:05:00|626.52|623.72|628.19|625.39|628.61|625.81|626.42|623.62|0
1665371400000|2022-10-10 03:10:00|628.4|625.6|626.73|623.93|628.61|625.81|626.52|623.72|0
1665371700000|2022-10-10 03:15:00|626.52|623.72|628.81|626.01|629.23|626.43|626.31|623.51|0
1665372000000|2022-10-10 03:20:00|629.02|626.22|631.11|628.31|631.42|628.62|628.92|626.12|0
1665372300000|2022-10-10 03:25:00|631.31|628.51|630.06|627.26|631.31|628.51|630.06|627.26|0
1665372600000|2022-10-10 03:30:00|630.17|627.37|631.31|628.51|631.73|628.93|629.64|626.84|0
1665372900000|2022-10-10 03:35:00|631.1|628.3|631.73|628.93|632.36|629.56|631|628.2|0
1665373200000|2022-10-10 03:40:00|631.52|628.72|630.16|627.36|631.52|628.72|629.64|626.84|0
1665373500000|2022-10-10 03:45:00|630.06|627.26|630.26|627.46|630.68|627.88|629.64|626.84|0
1665373800000|2022-10-10 03:50:00|630.16|627.36|630.58|627.78|631.31|628.51|629.74|626.94|0
1665374100000|2022-10-10 03:55:00|630.68|627.88|629.84|627.04|631.1|628.3|629.43|626.63|0
1665374400000|2022-10-10 04:00:00|629.95|627.15|629.84|627.04|630.89|628.09|629.63|626.83|0
1665374700000|2022-10-10 04:05:00|629.63|626.83|629.63|626.83|630.05|627.25|628.8|626|0
1665375000000|2022-10-10 04:10:00|629.74|626.94|628.8|626|629.74|626.94|628.38|625.58|0
1665375300000|2022-10-10 04:15:00|628.59|625.79|627.54|624.74|628.59|625.79|626.92|624.12|0
1665375600000|2022-10-10 04:20:00|627.65|624.85|628.17|625.37|628.58|625.78|627.13|624.33|0
1665375900000|2022-10-10 04:25:00|628.38|625.58|628.69|625.89|629.83|627.03|627.96|625.16|0
1665376200000|2022-10-10 04:30:00|628.58|625.78|629.32|626.52|629.62|626.82|628.17|625.37|0
1665376500000|2022-10-10 04:35:00|629.21|626.41|628.16|625.36|629.62|626.82|628.16|625.36|0
1665376800000|2022-10-10 04:40:00|628.37|625.57|626.91|624.11|628.58|625.78|626.91|624.11|0
1665377100000|2022-10-10 04:45:00|627.12|624.32|625.87|623.07|627.33|624.53|625.87|623.07|0
1665377400000|2022-10-10 04:50:00|626.08|623.28|625.87|623.07|626.49|623.69|625.45|622.65|0
1665377700000|2022-10-10 04:55:00|626.08|623.28|626.07|623.27|626.49|623.69|625.03|622.23|0
1665378000000|2022-10-10 05:00:00|626.49|623.69|626.07|623.27|626.91|624.11|625.35|622.55|0
1665378300000|2022-10-10 05:05:00|626.28|623.48|627.32|624.52|628.36|625.56|625.86|623.06|0
1665378600000|2022-10-10 05:10:00|627.53|624.73|628.26|625.46|628.57|625.77|626.49|623.69|0
1665378900000|2022-10-10 05:15:00|628.36|625.56|626.48|623.68|628.36|625.56|626.28|623.48|0
1665379200000|2022-10-10 05:20:00|626.38|623.58|627.11|624.31|627.32|624.52|626.28|623.48|0
1665379500000|2022-10-10 05:25:00|626.9|624.1|624.93|622.13|626.9|624.1|623.99|621.19|0
1665379800000|2022-10-10 05:30:00|625.13|622.33|630.65|627.85|631.9|629.1|625.02|622.22|0
1665380100000|2022-10-10 05:35:00|630.86|628.06|631.07|628.27|631.28|628.48|629.3|626.5|0
1665380400000|2022-10-10 05:40:00|631.18|628.38|631.27|628.47|631.28|628.48|629.5|626.7|0
1665380700000|2022-10-10 05:45:00|631.07|628.27|633.15|630.35|633.36|630.56|629.92|627.12|0
1665381000000|2022-10-10 05:50:00|633.36|630.56|633.57|630.77|633.78|630.98|631.69|628.89|0
1665381300000|2022-10-10 05:55:00|633.36|630.56|633.57|630.77|633.78|630.98|632.11|629.31|0
1665381600000|2022-10-10 06:00:00|632.52|629.72|631.9|629.1|633.15|630.35|629.81|627.01|0
1665381900000|2022-10-10 06:05:00|631.8|629|629.71|626.91|631.9|629.1|627.93|625.13|0
1665382200000|2022-10-10 06:10:00|629.6|626.8|626.89|624.09|629.6|626.8|626.16|623.36|0
1665382500000|2022-10-10 06:15:00|626.79|623.99|628.66|625.86|628.76|625.96|625.64|622.84|0
1665382800000|2022-10-10 06:20:00|628.55|625.75|630.01|627.21|630.22|627.42|627.51|624.71|0
1665383100000|2022-10-10 06:25:00|629.91|627.11|629.8|627|630.64|627.84|628.45|625.65|0
1665383400000|2022-10-10 06:30:00|629.59|626.79|633.56|630.76|633.56|630.76|629.17|626.37|0
1665383700000|2022-10-10 06:35:00|633.46|630.66|631.26|628.46|634.82|632.02|630.84|628.04|0
1665384000000|2022-10-10 06:40:00|631.16|628.36|631.88|629.08|632.41|629.61|631.05|628.25|0
1665384300000|2022-10-10 06:45:00|631.78|628.98|633.97|631.17|634.6|631.8|630.95|628.15|0
1665384600000|2022-10-10 06:50:00|634.18|631.38|636.49|633.69|637.54|634.74|632.51|629.71|0
1665384900000|2022-10-10 06:55:00|636.91|634.11|634.5|631.7|637.75|634.95|634.39|631.59|0
1665385200000|2022-10-10 07:00:00|633.97|631.17|628.12|625.32|634.18|631.38|627.91|625.11|0
1665385500000|2022-10-10 07:05:00|628.13|625.53|627.19|624.59|629.59|626.99|625.73|623.13|0
1665385800000|2022-10-10 07:10:00|627.29|624.69|622.82|620.22|628.65|626.05|622.09|619.49|0
1665386100000|2022-10-10 07:15:00|622.4|619.8|623.13|620.53|625.93|623.33|622.4|619.8|0
1665386400000|2022-10-10 07:20:00|623.02|620.42|619.7|617.1|623.44|620.84|619.49|616.89|0
1665386700000|2022-10-10 07:25:00|619.29|616.69|624.27|621.67|624.27|621.67|619.29|616.69|0
1665387000000|2022-10-10 07:30:00|624.58|621.98|624.47|621.87|625.93|623.33|622.81|620.21|0
1665387300000|2022-10-10 07:35:00|624.27|621.67|622.5|619.9|624.68|622.08|620.11|617.51|0
1665387600000|2022-10-10 07:40:00|622.09|619.49|623.12|620.52|623.64|621.04|621.15|618.55|0
1665387900000|2022-10-10 07:45:00|623.22|620.62|623.95|621.35|624.05|621.45|621.15|618.55|0
1665388200000|2022-10-10 07:50:00|624.47|621.87|626.76|624.16|626.76|624.16|623.22|620.62|0
1665388500000|2022-10-10 07:55:00|626.97|624.37|628.63|626.03|629.78|627.18|626.87|624.27|0
1665388800000|2022-10-10 08:00:00|628.84|626.24|630.3|627.7|631.04|628.44|627.28|624.68|0
1665389100000|2022-10-10 08:05:00|630.51|627.91|630.92|628.32|631.66|629.06|629.46|626.86|0
1665389400000|2022-10-10 08:10:00|630.72|628.12|632.5|629.9|632.8|630.2|629.67|627.07|0
1665389700000|2022-10-10 08:15:00|632.39|629.79|635.42|632.82|637.41|634.81|632.18|629.58|0
1665390000000|2022-10-10 08:20:00|635.21|632.61|634.69|632.09|635.94|633.34|633.64|631.04|0
1665390300000|2022-10-10 08:25:00|634.9|632.3|636.99|634.39|637.2|634.6|634.59|631.99|0
1665390600000|2022-10-10 08:30:00|637.31|634.71|638.99|636.39|640.14|637.54|635.73|633.13|0
1665390900000|2022-10-10 08:35:00|638.78|636.18|637.41|634.81|639.51|636.91|636.78|634.18|0
1665391200000|2022-10-10 08:40:00|637.62|635.02|636.36|633.76|637.62|635.02|636.15|633.55|0
1665391500000|2022-10-10 08:45:00|636.57|633.97|635.1|632.5|637.2|634.6|634.05|631.45|0
1665391800000|2022-10-10 08:50:00|634.89|632.29|633.42|630.82|635.31|632.71|633.42|630.82|0
1665392100000|2022-10-10 08:55:00|633.21|630.61|634.47|631.87|635.1|632.5|633.21|630.61|0
1665392400000|2022-10-10 09:00:00|634.26|631.66|629.03|626.43|634.58|631.98|627.57|624.97|0
1665392700000|2022-10-10 09:05:00|629.14|626.54|629.65|627.05|630.49|627.89|628.61|626.01|0
1665393000000|2022-10-10 09:10:00|629.45|626.85|629.44|626.84|630.49|627.89|628.61|626.01|0
1665393300000|2022-10-10 09:15:00|629.86|627.26|628.4|625.8|629.86|627.26|626.43|623.83|0
1665393600000|2022-10-10 09:20:00|628.19|625.59|627.56|624.96|628.4|625.8|626.94|624.34|0
1665393900000|2022-10-10 09:25:00|627.46|624.86|626.31|623.71|628.19|625.59|625.69|623.09|0
1665394200000|2022-10-10 09:30:00|626.42|623.82|626.73|624.13|626.84|624.24|624.44|621.84|0
1665394500000|2022-10-10 09:35:00|626.63|624.03|628.19|625.59|628.6|626|626.63|624.03|0
1665394800000|2022-10-10 09:40:00|628.39|625.79|622.57|619.97|628.39|625.79|622.15|619.55|0
1665395100000|2022-10-10 09:45:00|622.67|620.07|620.28|617.68|622.77|620.17|619.87|617.27|0
1665395400000|2022-10-10 09:50:00|620.49|617.89|619.24|616.64|622.56|619.96|619.24|616.64|0
1665395700000|2022-10-10 09:55:00|619.45|616.85|619.86|617.26|620.49|617.89|619.45|616.85|0
1665396000000|2022-10-10 10:00:00|619.56|616.96|618.41|615.81|620.28|617.68|618.41|615.81|0
1665396300000|2022-10-10 10:05:00|618.62|616.02|620.9|618.3|622.14|619.54|618.62|616.02|0
1665396600000|2022-10-10 10:10:00|620.69|618.09|622.14|619.54|622.56|619.96|620.69|618.09|0
1665396900000|2022-10-10 10:15:00|622.35|619.75|623.91|621.31|624.01|621.41|621.93|619.33|0
1665397200000|2022-10-10 10:20:00|623.8|621.2|623.18|620.58|625.26|622.66|622.97|620.37|0
1665397500000|2022-10-10 10:25:00|622.97|620.37|625.05|622.45|625.88|623.28|622.97|620.37|0
1665397800000|2022-10-10 10:30:00|625.16|622.56|624.84|622.24|625.26|622.66|623.07|620.47|0
1665398100000|2022-10-10 10:35:00|625.05|622.45|623.38|620.78|625.25|622.65|623.38|620.78|0
1665398400000|2022-10-10 10:40:00|623.49|620.89|625.04|622.44|625.67|623.07|622.55|619.95|0
1665398700000|2022-10-10 10:45:00|624.83|622.23|625.46|622.86|626.08|623.48|624.21|621.61|0
1665399000000|2022-10-10 10:50:00|625.57|622.97|626.29|623.69|626.71|624.11|623.58|620.98|0
1665399300000|2022-10-10 10:55:00|626.08|623.48|626.91|624.31|628.37|625.77|625.87|623.27|0
1665399600000|2022-10-10 11:00:00|626.08|623.48|622.75|620.15|626.29|623.69|622.54|619.94|0
1665399900000|2022-10-10 11:05:00|622.86|620.26|622.54|619.94|624|621.4|622.54|619.94|0
1665400200000|2022-10-10 11:10:00|622.86|620.26|624.2|621.6|624.93|622.33|622.54|619.94|0
1665400500000|2022-10-10 11:15:00|623.79|621.19|621.29|618.69|623.79|621.19|620.67|618.07|0
1665400800000|2022-10-10 11:20:00|621.5|618.9|619.95|617.35|621.5|618.9|619.42|616.82|0
1665401100000|2022-10-10 11:25:00|619.84|617.24|618.18|615.58|619.84|617.24|618.18|615.58|0
1665401400000|2022-10-10 11:30:00|618.39|615.79|618.8|616.2|620.87|618.27|617.97|615.37|0
1665401700000|2022-10-10 11:35:00|619.01|616.41|619.21|616.61|619.63|617.03|618.7|616.1|0
1665402000000|2022-10-10 11:40:00|619.42|616.82|620.66|618.06|622.74|620.14|619.42|616.82|0
1665402300000|2022-10-10 11:45:00|620.98|618.38|621.91|619.31|622.64|620.04|620.98|618.38|0
1665402600000|2022-10-10 11:50:00|621.7|619.1|621.28|618.68|622.94|620.34|619.32|616.72|0
1665402900000|2022-10-10 11:55:00|621.7|619.1|621.8|619.2|622.94|620.34|620.24|617.64|0
1665403200000|2022-10-10 12:00:00|622.11|619.51|621.69|619.09|622.32|619.72|620.24|617.64|0
1665403500000|2022-10-10 12:05:00|622.11|619.51|620.65|618.05|622.94|620.34|619|616.4|0
1665403800000|2022-10-10 12:10:00|620.45|617.85|622.73|620.13|622.94|620.34|619.41|616.81|0
1665404100000|2022-10-10 12:15:00|622.94|620.34|622.94|620.34|623.98|621.38|621.9|619.3|0
1665404400000|2022-10-10 12:20:00|622.73|620.13|620.24|617.64|622.73|620.13|619.82|617.22|0
1665404700000|2022-10-10 12:25:00|620.44|617.84|618.99|616.39|621.59|618.99|618.78|616.18|0
1665405000000|2022-10-10 12:30:00|618.78|616.18|617.33|614.73|620.86|618.26|617.33|614.73|0
1665405300000|2022-10-10 12:35:00|617.12|614.52|614.02|611.42|617.54|614.94|612.58|609.98|0
1665405600000|2022-10-10 12:40:00|614.34|611.74|614.85|612.25|616.09|613.49|614.33|611.73|0
1665405900000|2022-10-10 12:45:00|614.64|612.04|612.99|610.39|615.26|612.66|611.54|608.94|0
1665406200000|2022-10-10 12:50:00|613.19|610.59|613.19|610.59|613.61|611.01|611.54|608.94|0
1665406500000|2022-10-10 12:55:00|612.99|610.39|606.19|603.59|613.61|611.01|605.99|603.39|0
1665406800000|2022-10-10 13:00:00|605.99|603.39|605.34|602.74|606.71|604.11|604.93|602.33|0
1665407100000|2022-10-10 13:05:00|605.54|602.94|605.54|602.94|606.98|604.38|603.28|600.68|0
1665407400000|2022-10-10 13:10:00|605.75|603.15|605.33|602.73|606.78|604.18|604.92|602.32|0
1665407700000|2022-10-10 13:15:00|605.54|602.94|604.72|602.12|606.16|603.56|603.48|600.88|0
1665408000000|2022-10-10 13:20:00|605.33|602.73|606.57|603.97|607.29|604.69|604.72|602.12|0
1665408300000|2022-10-10 13:25:00|606.77|604.17|606.67|604.07|607.18|604.58|604.51|601.91|0
1665408600000|2022-10-10 13:30:00|606.57|603.97|611.19|608.59|615.54|612.94|605.12|602.52|0
1665408900000|2022-10-10 13:35:00|610.98|608.38|616.37|613.77|618.25|615.65|607.88|605.28|0
1665409200000|2022-10-10 13:40:00|617|614.4|614.71|612.11|619.49|616.89|609.95|607.35|0
1665409500000|2022-10-10 13:45:00|614.82|612.22|616.15|613.55|616.98|614.38|608.5|605.9|0
1665409800000|2022-10-10 13:50:00|615.73|613.13|625.9|623.3|625.91|623.31|613.25|610.65|0
1665410100000|2022-10-10 13:55:00|625.49|622.89|627.15|624.55|627.15|624.55|622.16|619.56|0
1665410400000|2022-10-10 14:00:00|626.95|624.35|629.45|626.85|631.12|628.52|625.28|622.68|0
1665410700000|2022-10-10 14:05:00|630.49|627.89|631.75|629.15|632.37|629.77|623.2|620.6|0
1665411000000|2022-10-10 14:10:00|631.96|629.36|629.37|626.77|631.96|629.36|627.73|625.13|0
1665411300000|2022-10-10 14:15:00|630|627.4|626.66|624.06|630.42|627.82|625.41|622.81|0
1665411600000|2022-10-10 14:20:00|626.45|623.85|625.82|623.22|626.66|624.06|623.95|621.35|0
1665411900000|2022-10-10 14:25:00|625.61|623.01|619.17|616.57|627.49|624.89|615.65|613.05|0
1665412200000|2022-10-10 14:30:00|619.58|616.98|627.86|625.26|628.71|626.11|616.06|613.46|0
1665412500000|2022-10-10 14:35:00|628.07|625.47|639.97|637.37|639.97|637.37|627.24|624.64|0
1665412800000|2022-10-10 14:40:00|639.76|637.16|639.72|637.12|640.97|638.37|638.05|635.45|0
1665413100000|2022-10-10 14:45:00|639.51|636.91|639.09|636.49|640.97|638.37|636.17|633.57|0
1665413400000|2022-10-10 14:50:00|639.72|637.12|642.18|639.58|643.65|641.05|636.73|634.13|0
1665413700000|2022-10-10 14:55:00|643.23|640.63|639.45|636.85|644.49|641.89|639.24|636.64|0
1665414000000|2022-10-10 15:00:00|639.87|637.27|646.8|644.2|647.22|644.62|639.87|637.27|0
1665414300000|2022-10-10 15:05:00|646.91|644.31|644.35|641.75|647.01|644.41|642.38|639.78|0
1665414600000|2022-10-10 15:10:00|644.77|642.17|639.11|636.51|645.19|642.59|639.11|636.51|0
1665414900000|2022-10-10 15:15:00|639.74|637.14|642.46|639.86|643.93|641.33|638.48|635.88|0
1665415200000|2022-10-10 15:20:00|643.09|640.49|634.09|631.49|643.62|641.02|632.84|630.24|0
1665415500000|2022-10-10 15:25:00|633.88|631.28|638.9|636.3|640.15|637.55|633.88|631.28|0
1665415800000|2022-10-10 15:30:00|639.11|636.51|638.06|635.46|640.99|638.39|637.64|635.04|0
1665416100000|2022-10-10 15:35:00|637.85|635.25|640.95|638.35|641.16|638.56|637.43|634.83|0
1665416400000|2022-10-10 15:40:00|641.16|638.56|638.23|635.63|643.46|640.86|637.81|635.21|0
1665416700000|2022-10-10 15:45:00|638.13|635.53|634.89|632.29|639.49|636.89|634.89|632.29|0
1665417000000|2022-10-10 15:50:00|635.1|632.5|631.15|628.55|635.94|633.34|629.69|627.09|0
1665417300000|2022-10-10 15:55:00|631.35|628.75|634.29|631.69|634.71|632.11|630.11|627.51|0
1665417600000|2022-10-10 16:00:00|634.5|631.9|634.71|632.11|635.75|633.15|633.66|631.06|0
1665417900000|2022-10-10 16:05:00|634.5|631.9|638.89|636.29|639.51|636.91|632.62|630.02|0
1665418200000|2022-10-10 16:10:00|639.09|636.49|639.27|636.67|641.36|638.76|638.26|635.66|0
1665418500000|2022-10-10 16:15:00|639.48|636.88|641.57|638.97|641.57|638.97|637.6|635|0
1665418800000|2022-10-10 16:20:00|642.2|639.6|648.11|645.51|648.91|646.31|641.78|639.18|0
1665419100000|2022-10-10 16:25:00|648.32|645.72|650|647.4|651.48|648.88|646.84|644.24|0
1665419400000|2022-10-10 16:30:00|650.42|647.82|651.26|648.66|651.69|649.09|647.89|645.29|0
1665419700000|2022-10-10 16:35:00|651.05|648.45|649.15|646.55|652.53|649.93|649.15|646.55|0
1665420000000|2022-10-10 16:40:00|648.94|646.34|649.57|646.97|650.84|648.24|647.68|645.08|0
1665420300000|2022-10-10 16:45:00|649.78|647.18|651.05|648.45|651.89|649.29|649.15|646.55|0
1665420600000|2022-10-10 16:50:00|651.26|648.66|654.96|652.36|656.01|653.41|651.26|648.66|0
1665420900000|2022-10-10 16:55:00|654.75|652.15|657.06|654.46|657.07|654.47|652.22|649.62|0
1665421200000|2022-10-10 17:00:00|657.28|654.68|660.02|657.42|660.87|658.27|656.85|654.25|0
1665421500000|2022-10-10 17:05:00|660.23|657.63|660.02|657.42|661.29|658.69|658.75|656.15|0
1665421800000|2022-10-10 17:10:00|660.44|657.84|654.11|651.51|662.35|659.75|652.64|650.04|0
1665422100000|2022-10-10 17:15:00|654.32|651.72|654.32|651.72|657.48|654.88|651.58|648.98|0
1665422400000|2022-10-10 17:20:00|654.53|651.93|652.48|649.88|654.74|652.14|650.16|647.56|0
1665422700000|2022-10-10 17:25:00|652.9|650.3|651.21|648.61|653.53|650.93|650.37|647.77|0
1665423000000|2022-10-10 17:30:00|651.42|648.82|647.21|644.61|651.63|649.03|644.07|641.47|0
1665423300000|2022-10-10 17:35:00|647|644.4|643.44|640.84|647|644.4|643.02|640.42|0
1665423600000|2022-10-10 17:40:00|643.23|640.63|645.95|643.35|646.16|643.56|642.81|640.21|0
1665423900000|2022-10-10 17:45:00|646.37|643.77|628.49|625.89|646.37|643.77|626.42|623.82|0
1665424200000|2022-10-10 17:50:00|628.7|626.1|623.94|621.34|629.95|627.35|623.32|620.72|0
1665424500000|2022-10-10 17:55:00|624.14|621.54|629.74|627.14|630.15|627.55|623.32|620.72|0
1665424800000|2022-10-10 18:00:00|629.94|627.34|630.98|628.38|632.02|629.42|629.11|626.51|0
1665425100000|2022-10-10 18:05:00|631.19|628.59|634.72|632.12|635.56|632.96|631.19|628.59|0
1665425400000|2022-10-10 18:10:00|634.93|632.33|637.85|635.25|638.27|635.67|633.47|630.87|0
1665425700000|2022-10-10 18:15:00|638.06|635.46|638.95|636.35|640.36|637.76|637.64|635.04|0
1665426000000|2022-10-10 18:20:00|639.16|636.56|641.04|638.44|643.34|640.74|636.66|634.06|0
1665426300000|2022-10-10 18:25:00|641.46|638.86|638.12|635.52|641.46|638.86|636.45|633.85|0
1665426600000|2022-10-10 18:30:00|637.7|635.1|632.7|630.1|639.78|637.18|631.25|628.65|0
1665426900000|2022-10-10 18:35:00|632.91|630.31|628.99|626.39|632.91|630.31|628.79|626.19|0
1665427200000|2022-10-10 18:40:00|628.16|625.56|632.95|630.35|633.99|631.39|627.75|625.15|0
1665427500000|2022-10-10 18:45:00|633.16|630.56|636.71|634.11|637.96|635.36|632.74|630.14|0
1665427800000|2022-10-10 18:50:00|636.5|633.9|633.99|631.39|637.33|634.73|632.74|630.14|0
1665428100000|2022-10-10 18:55:00|633.78|631.18|637.33|634.73|639.84|637.24|633.78|631.18|0
1665428400000|2022-10-10 19:00:00|637.12|634.52|639.21|636.61|641.31|638.71|633.36|630.76|0
1665428700000|2022-10-10 19:05:00|639.42|636.82|636.28|633.68|640.68|638.08|636.07|633.47|0
1665429000000|2022-10-10 19:10:00|636.07|633.47|632.73|630.13|638.17|635.57|632.11|629.51|0
1665429300000|2022-10-10 19:15:00|632.32|629.72|628.15|625.55|633.36|630.76|626.7|624.1|0
1665429600000|2022-10-10 19:20:00|626.9|624.3|628.36|625.76|630.65|628.05|625.87|623.27|0
1665429900000|2022-10-10 19:25:00|628.77|626.17|635.23|632.63|636.49|633.89|628.77|626.17|0
1665430200000|2022-10-10 19:30:00|635.02|632.42|633.14|630.54|636.7|634.1|631.27|628.67|0
1665430500000|2022-10-10 19:35:00|632.94|630.34|631.06|628.46|633.98|631.38|627.52|624.92|0
1665430800000|2022-10-10 19:40:00|630.85|628.25|634.6|632|635.86|633.26|629.6|627|0
1665431100000|2022-10-10 19:45:00|635.44|632.84|631.06|628.46|635.86|633.26|628.77|626.17|0
1665431400000|2022-10-10 19:50:00|630.01|627.41|631.26|628.66|636.69|634.09|628.77|626.17|0
1665431700000|2022-10-10 19:55:00|631.47|628.87|639.83|637.23|641.08|638.48|631.47|628.87|0
1665432000000|2022-10-10 20:00:00|641.29|638.69|639.82|637.22|641.29|638.69|638.99|636.39|0
1665432300000|2022-10-10 20:05:00|639.62|637.02|637.73|635.13|640.03|637.43|637.31|634.71|0
1665432600000|2022-10-10 20:10:00|637.94|635.34|639.19|636.59|639.19|636.59|637.94|635.34|0
1665432900000|2022-10-10 20:15:00|639.08|636.28|638.87|636.07|639.29|636.49|638.46|635.66|0
1665433200000|2022-10-10 20:20:00|638.66|635.86|638.87|636.07|638.87|636.07|638.25|635.45|0
1665433500000|2022-10-10 20:25:00|639.08|636.28|638.87|636.07|639.29|636.49|638.03|635.23|0
1665433800000|2022-10-10 20:30:00|639.08|636.28|637.82|635.02|639.19|636.39|637.82|635.02|0
1665434100000|2022-10-10 20:35:00|638.03|635.23|638.03|635.23|638.45|635.65|638.03|635.23|0
1665434400000|2022-10-10 20:40:00|637.82|635.02|637.82|635.02|638.24|635.44|637.72|634.92|0
1665434700000|2022-10-10 20:45:00|638.03|635.23|637.82|635.02|638.45|635.65|637.61|634.81|0
1665435000000|2022-10-10 20:50:00|637.61|634.81|638.71|635.91|638.71|635.91|637.61|634.81|0
1665435300000|2022-10-10 20:55:00|638.5|635.7|638.61|635.81|639.13|636.33|638.4|635.6|0
1665435600000|2022-10-10 21:00:00|638.63|635.83|638.21|635.41|638.63|635.83|638.21|635.41|0
1665435900000|2022-10-10 21:05:00|638.17|635.37|638.42|635.62|638.42|635.62|638.17|635.37|0
1665436200000|2022-10-10 21:10:00|638.35|635.55|638.54|635.74|638.7|635.9|638.3|635.5|0
1665436500000|2022-10-10 21:15:00|638.51|635.71|638.69|635.89|638.72|635.92|638.42|635.62|0
1665436800000|2022-10-10 21:20:00|638.63|635.83|638.81|636.01|638.81|636.01|638.48|635.68|0
1665437100000|2022-10-10 21:25:00|638.84|636.04|639.18|636.38|639.18|636.38|638.84|636.04|0
1665437400000|2022-10-10 21:30:00|639.21|636.41|639.3|636.5|639.3|636.5|638.99|636.19|0
1665437700000|2022-10-10 21:35:00|639.15|636.35|639.39|636.59|639.67|636.87|638.87|636.07|0
1665438000000|2022-10-10 21:40:00|639.73|636.93|639.85|637.05|640.22|637.42|639.27|636.47|0
1665438300000|2022-10-10 21:45:00|640.16|637.36|640.12|637.32|640.18|637.38|639.85|637.05|0
1665438600000|2022-10-10 21:50:00|639.94|637.14|640|637.2|640.27|637.47|639.91|637.11|0
1665438900000|2022-10-10 21:55:00|640.09|637.29|639.9|637.1|640.12|637.32|639.33|636.53|0
1665439200000|2022-10-10 22:00:00|639.85|637.05|639.74|636.94|640.05|637.25|637.23|634.43|0
1665439500000|2022-10-10 22:05:00|639.43|636.63|640.68|637.88|641.41|638.61|639.43|636.63|0
1665439800000|2022-10-10 22:10:00|640.57|637.77|640.68|637.88|641.41|638.61|640.36|637.56|0
1665440100000|2022-10-10 22:15:00|640.57|637.77|639.31|636.51|640.57|637.77|639.1|636.3|0
1665440400000|2022-10-10 22:20:00|639.21|636.41|637.64|634.84|639.31|636.51|637.64|634.84|0
1665440700000|2022-10-10 22:25:00|637.75|634.95|637.01|634.21|638.47|635.67|636.8|634|0
1665441000000|2022-10-10 22:30:00|636.91|634.11|637.54|634.74|638.06|635.26|636.59|633.79|0
1665441300000|2022-10-10 22:35:00|637.64|634.84|638.26|635.46|638.89|636.09|637.54|634.74|0
1665441600000|2022-10-10 22:40:00|638.05|635.25|638.26|635.46|638.47|635.67|637.74|634.94|0
1665441900000|2022-10-10 22:45:00|638.16|635.36|636.91|634.11|638.26|635.46|636.07|633.27|0
1665442200000|2022-10-10 22:50:00|637.01|634.21|636.07|633.27|637.21|634.41|635.96|633.16|0
1665442500000|2022-10-10 22:55:00|636.17|633.37|636.79|633.99|636.79|633.99|635.75|632.95|0
1665442800000|2022-10-10 23:00:00|636.17|633.37|635.12|632.32|636.79|633.99|633.87|631.07|0
1665443100000|2022-10-10 23:05:00|635.33|632.53|634.08|631.28|635.33|632.53|634.08|631.28|0
1665443400000|2022-10-10 23:10:00|634.29|631.49|634.49|631.69|634.7|631.9|633.66|630.86|0
1665443700000|2022-10-10 23:15:00|634.29|631.49|632.62|629.82|634.29|631.49|632.41|629.61|0
1665444000000|2022-10-10 23:20:00|632.41|629.61|632.72|629.92|632.72|629.92|631.58|628.78|0
1665444300000|2022-10-10 23:25:00|632.82|630.02|634.49|631.69|634.7|631.9|632.62|629.82|0
1665444600000|2022-10-10 23:30:00|634.07|631.27|634.91|632.11|635.32|632.52|633.66|630.86|0
1665444900000|2022-10-10 23:35:00|635.32|632.52|633.86|631.06|635.32|632.52|633.24|630.44|0
1665445200000|2022-10-10 23:40:00|633.65|630.85|633.24|630.44|634.28|631.48|632.82|630.02|0
1665445500000|2022-10-10 23:45:00|633.44|630.64|633.44|630.64|634.9|632.1|632.82|630.02|0
1665445800000|2022-10-10 23:50:00|633.34|630.54|635.53|632.73|635.63|632.83|632.82|630.02|0
1665446100000|2022-10-10 23:55:00|635.63|632.83|634.9|632.1|635.94|633.14|634.27|631.47|0
1665446400000|2022-10-11 00:00:00|635.52|632.72|641.17|638.37|643.26|640.46|635.11|632.31|0
1665446700000|2022-10-11 00:05:00|641.38|638.58|642.21|639.41|645.68|642.88|640.54|637.74|0
1665447000000|2022-10-11 00:10:00|642.42|639.62|643.68|640.88|643.68|640.88|641.37|638.57|0
1665447300000|2022-10-11 00:15:00|643.89|641.09|641.79|638.99|645.78|642.98|641.16|638.36|0
1665447600000|2022-10-11 00:20:00|641.16|638.36|640.11|637.31|641.27|638.47|638.65|635.85|0
1665447900000|2022-10-11 00:25:00|639.9|637.1|638.97|636.17|640.43|637.63|638.23|635.43|0
1665448200000|2022-10-11 00:30:00|639.07|636.27|636.77|633.97|639.28|636.48|635.72|632.92|0
1665448500000|2022-10-11 00:35:00|636.88|634.08|637.6|634.8|637.6|634.8|634.16|631.36|0
1665448800000|2022-10-11 00:40:00|637.71|634.91|637.18|634.38|638.23|635.43|636.76|633.96|0
1665449100000|2022-10-11 00:45:00|637.39|634.59|638.22|635.42|639.27|636.47|635.72|632.92|0
1665449400000|2022-10-11 00:50:00|638.43|635.63|635.3|632.5|638.43|635.63|634.88|632.08|0
1665449700000|2022-10-11 00:55:00|635.09|632.29|635.51|632.71|637.18|634.38|634.67|631.87|0
1665450000000|2022-10-11 01:00:00|635.62|632.82|636.55|633.75|638.01|635.21|635.51|632.71|0
1665450300000|2022-10-11 01:05:00|636.34|633.54|633.63|630.83|636.34|633.54|632.59|629.79|0
1665450600000|2022-10-11 01:10:00|633.53|630.73|634.04|631.24|634.25|631.45|631.96|629.16|0
1665450900000|2022-10-11 01:15:00|633.42|630.62|634.57|631.77|636.03|633.23|633.42|630.62|0
1665451200000|2022-10-11 01:20:00|634.78|631.98|634.87|632.07|635.29|632.49|633.42|630.62|0
1665451500000|2022-10-11 01:25:00|634.67|631.87|635.71|632.91|636.33|633.53|633.52|630.72|0
1665451800000|2022-10-11 01:30:00|635.92|633.12|636.02|633.22|637.59|634.79|634.45|631.65|0
1665452100000|2022-10-11 01:35:00|636.44|633.64|640.93|638.13|641.35|638.55|635.5|632.7|0
1665452400000|2022-10-11 01:40:00|640.3|637.5|646.28|643.48|649.33|646.53|640.3|637.5|0
1665452700000|2022-10-11 01:45:00|645.96|643.16|647.64|644.84|649.96|647.16|645.96|643.16|0
1665453000000|2022-10-11 01:50:00|647.43|644.63|649.65|646.85|650.38|647.58|646.17|643.37|0
1665453300000|2022-10-11 01:55:00|649.11|646.31|648.9|646.1|651.01|648.21|647.64|644.84|0
1665453600000|2022-10-11 02:00:00|648.48|645.68|654.38|651.58|654.38|651.58|647.22|644.42|0
1665453900000|2022-10-11 02:05:00|654.6|651.8|652.9|650.1|654.6|651.8|650.8|648|0
1665454200000|2022-10-11 02:10:00|653.01|650.21|656.01|653.21|657.91|655.11|652.69|649.89|0
1665454500000|2022-10-11 02:15:00|656.22|653.42|655.37|652.57|658.75|655.95|654.53|651.73|0
1665454800000|2022-10-11 02:20:00|655.27|652.47|655.9|653.1|657.69|654.89|654.53|651.73|0
1665455100000|2022-10-11 02:25:00|655.79|652.99|654.95|652.15|656.21|653.41|654.43|651.63|0
1665455400000|2022-10-11 02:30:00|655.16|652.36|654.31|651.51|655.79|652.99|654.31|651.51|0
1665455700000|2022-10-11 02:35:00|654.74|651.94|653.05|650.25|654.95|652.15|652.63|649.83|0
1665456000000|2022-10-11 02:40:00|653.47|650.67|656.84|654.04|658.32|655.52|651.99|649.19|0
1665456300000|2022-10-11 02:45:00|657.06|654.26|654.73|651.93|657.06|654.26|653.47|650.67|0
1665456600000|2022-10-11 02:50:00|654.94|652.14|656.63|653.83|657.05|654.25|653.89|651.09|0
1665456900000|2022-10-11 02:55:00|656.42|653.62|656.63|653.83|657.58|654.78|656.42|653.62|0
1665457200000|2022-10-11 03:00:00|656.84|654.04|656.42|653.62|657.26|654.46|655.36|652.56|0
1665457500000|2022-10-11 03:05:00|656.2|653.4|655.15|652.35|657.68|654.88|655.15|652.35|0
1665457800000|2022-10-11 03:10:00|654.94|652.14|655.57|652.77|655.99|653.19|654.09|651.29|0
1665458100000|2022-10-11 03:15:00|655.78|652.98|654.72|651.92|656.41|653.61|654.3|651.5|0
1665458400000|2022-10-11 03:20:00|654.62|651.82|653.15|650.35|655.78|652.98|653.15|650.35|0
1665458700000|2022-10-11 03:25:00|652.61|649.81|654.09|651.29|654.09|651.29|651.77|648.97|0
1665459000000|2022-10-11 03:30:00|653.99|651.19|652.61|649.81|654.2|651.4|652.4|649.6|0
1665459300000|2022-10-11 03:35:00|652.51|649.71|655.98|653.18|655.98|653.18|652.4|649.6|0
1665459600000|2022-10-11 03:40:00|656.09|653.29|656.19|653.39|656.83|654.03|654.3|651.5|0
1665459900000|2022-10-11 03:45:00|656.4|653.6|655.98|653.18|657.25|654.45|655.14|652.34|0
1665460200000|2022-10-11 03:50:00|656.19|653.39|657.04|654.24|657.04|654.24|655.56|652.76|0
1665460500000|2022-10-11 03:55:00|656.82|654.02|656.4|653.6|657.46|654.66|655.77|652.97|0
1665460800000|2022-10-11 04:00:00|656.51|653.71|655.98|653.18|657.14|654.34|655.34|652.54|0
1665461100000|2022-10-11 04:05:00|656.19|653.39|655.13|652.33|656.61|653.81|655.13|652.33|0
1665461400000|2022-10-11 04:10:00|654.92|652.12|654.71|651.91|654.92|652.12|653.87|651.07|0
1665461700000|2022-10-11 04:15:00|654.61|651.81|657.87|655.07|658.09|655.29|654.5|651.7|0
1665462000000|2022-10-11 04:20:00|657.77|654.97|658.3|655.5|658.93|656.13|657.03|654.23|0
1665462300000|2022-10-11 04:25:00|658.08|655.28|659.77|656.97|660.52|657.72|658.08|655.28|0
1665462600000|2022-10-11 04:30:00|659.99|657.19|659.77|656.97|660.62|657.82|659.46|656.66|0
1665462900000|2022-10-11 04:35:00|659.67|656.87|658.93|656.13|659.67|656.87|658.29|655.49|0
1665463200000|2022-10-11 04:40:00|658.5|655.7|658.4|655.6|659.56|656.76|658.29|655.49|0
1665463500000|2022-10-11 04:45:00|658.29|655.49|659.98|657.18|660.19|657.39|658.08|655.28|0
1665463800000|2022-10-11 04:50:00|660.19|657.39|657.86|655.06|660.83|658.03|657.44|654.64|0
1665464100000|2022-10-11 04:55:00|657.65|654.85|658.29|655.49|659.34|656.54|657.23|654.43|0
1665464400000|2022-10-11 05:00:00|658.82|656.02|659.77|656.97|660.19|657.39|658.29|655.49|0
1665464700000|2022-10-11 05:05:00|659.66|656.86|656.8|654|659.98|657.18|656.59|653.79|0
1665465000000|2022-10-11 05:10:00|656.91|654.11|657.65|654.85|658.28|655.48|656.91|654.11|0
1665465300000|2022-10-11 05:15:00|657.44|654.64|657.65|654.85|658.49|655.69|657.01|654.21|0
1665465600000|2022-10-11 05:20:00|657.86|655.06|657.64|654.84|658.49|655.69|656.8|654|0
1665465900000|2022-10-11 05:25:00|657.43|654.63|655.95|653.15|657.64|654.84|654.9|652.1|0
1665466200000|2022-10-11 05:30:00|656.16|653.36|656.59|653.79|657.64|654.84|655.53|652.73|0
1665466500000|2022-10-11 05:35:00|656.8|654|658.27|655.47|658.6|655.8|655.74|652.94|0
1665466800000|2022-10-11 05:40:00|658.38|655.58|655.22|652.42|658.6|655.8|654.47|651.67|0
1665467100000|2022-10-11 05:45:00|655.53|652.73|656.48|653.68|657.43|654.63|654.68|651.88|0
1665467400000|2022-10-11 05:50:00|656.58|653.78|655.21|652.41|657.85|655.05|655.1|652.3|0
1665467700000|2022-10-11 05:55:00|655.42|652.62|657.75|654.95|657.75|654.95|655.1|652.3|0
1665468000000|2022-10-11 06:00:00|658.06|655.26|653.83|651.03|658.06|655.26|653.2|650.4|0
1665468300000|2022-10-11 06:05:00|654.26|651.46|656.15|653.35|656.58|653.78|652.78|649.98|0
1665468600000|2022-10-11 06:10:00|656.26|653.46|655|652.2|659.32|656.52|655|652.2|0
1665468900000|2022-10-11 06:15:00|655.21|652.41|654.78|651.98|655.42|652.62|653.2|650.4|0
1665469200000|2022-10-11 06:20:00|654.88|652.08|655.73|652.93|656.36|653.56|653.41|650.61|0
1665469500000|2022-10-11 06:25:00|655.94|653.14|654.04|651.24|656.78|653.98|654.04|651.24|0
1665469800000|2022-10-11 06:30:00|654.36|651.56|651.09|648.29|654.46|651.66|649.2|646.4|0
1665470100000|2022-10-11 06:35:00|650.88|648.08|651.83|649.03|652.35|649.55|649.82|647.02|0
1665470400000|2022-10-11 06:40:00|651.41|648.61|654.67|651.87|655.09|652.29|650.67|647.87|0
1665470700000|2022-10-11 06:45:00|654.88|652.08|654.99|652.19|655.93|653.13|653.61|650.81|0
1665471000000|2022-10-11 06:50:00|654.88|652.08|658.04|655.24|658.04|655.24|654.45|651.65|0
1665471300000|2022-10-11 06:55:00|657.94|655.14|665.67|662.87|667.37|664.57|657.94|655.14|0
1665471600000|2022-10-11 07:00:00|666.31|663.51|665.96|663.16|674.62|671.82|664.82|662.02|0
1665471900000|2022-10-11 07:05:00|666.18|663.58|666.85|664.25|669.83|667.23|666.1|663.5|0
1665472200000|2022-10-11 07:10:00|666.95|664.35|669.29|666.69|674.63|672.03|666.95|664.35|0
1665472500000|2022-10-11 07:15:00|668.87|666.27|659.94|657.34|669.62|667.02|659.31|656.71|0
1665472800000|2022-10-11 07:20:00|659.52|656.92|660.69|658.09|662.7|660.1|658.67|656.07|0
1665473100000|2022-10-11 07:25:00|659.84|657.24|655.07|652.47|660.15|657.55|651.06|648.46|0
1665473400000|2022-10-11 07:30:00|654.86|652.26|660.03|657.43|660.78|658.18|652.96|650.36|0
1665473700000|2022-10-11 07:35:00|660.25|657.65|657.77|655.17|660.25|657.65|653.55|650.95|0
1665474000000|2022-10-11 07:40:00|657.67|655.07|663.5|660.9|663.92|661.32|656.72|654.12|0
1665474300000|2022-10-11 07:45:00|663.07|660.47|662.65|660.05|664.77|662.17|661.16|658.56|0
1665474600000|2022-10-11 07:50:00|662.86|660.26|665.83|663.23|666.16|663.56|662.01|659.41|0
1665474900000|2022-10-11 07:55:00|666.05|663.45|663.39|660.79|669.45|666.85|662.64|660.04|0
1665475200000|2022-10-11 08:00:00|664.13|661.53|661.79|659.19|664.56|661.96|659.25|656.65|0
1665475500000|2022-10-11 08:05:00|661.58|658.98|656.18|653.58|661.58|658.98|654.81|652.21|0
1665475800000|2022-10-11 08:10:00|655.97|653.37|655.55|652.95|657.55|654.95|653.86|651.26|0
1665476100000|2022-10-11 08:15:00|655.23|652.63|659.14|656.54|659.25|656.65|654.59|651.99|0
1665476400000|2022-10-11 08:20:00|658.93|656.33|659.46|656.86|660.3|657.7|655.44|652.84|0
1665476700000|2022-10-11 08:25:00|659.35|656.75|659.67|657.07|661.36|658.76|657.13|654.53|0
1665477000000|2022-10-11 08:30:00|659.88|657.28|662.64|660.04|664.97|662.37|659.88|657.28|0
1665477300000|2022-10-11 08:35:00|662.32|659.72|665.4|662.8|667.1|664.5|662.11|659.51|0
1665477600000|2022-10-11 08:40:00|665.72|663.12|663.59|660.99|667.95|665.35|663.06|660.46|0
1665477900000|2022-10-11 08:45:00|663.38|660.78|665.39|662.79|666.25|663.65|663.17|660.57|0
1665478200000|2022-10-11 08:50:00|665.93|663.33|671.57|668.97|672.11|669.51|664.54|661.94|0
1665478500000|2022-10-11 08:55:00|671.47|668.87|668.37|665.77|671.47|668.87|668.16|665.56|0
1665478800000|2022-10-11 09:00:00|668.7|666.1|665.39|662.79|669.55|666.95|664.65|662.05|0
1665479100000|2022-10-11 09:05:00|665.29|662.69|664.44|661.84|670.07|667.47|664.22|661.62|0
1665479400000|2022-10-11 09:10:00|665.18|662.58|664.75|662.15|666.03|663.43|664.22|661.62|0
1665479700000|2022-10-11 09:15:00|664.54|661.94|664.75|662.15|665.6|663|663.37|660.77|0
1665480000000|2022-10-11 09:20:00|664.54|661.94|664.75|662.15|666.45|663.85|663.9|661.3|0
1665480300000|2022-10-11 09:25:00|664.53|661.93|666.23|663.63|667.51|664.91|664.11|661.51|0
1665480600000|2022-10-11 09:30:00|666.45|663.85|670.71|668.11|670.71|668.11|666.02|663.42|0
1665480900000|2022-10-11 09:35:00|670.49|667.89|668.57|665.97|670.49|667.89|667.62|665.02|0
1665481200000|2022-10-11 09:40:00|667.93|665.33|669|666.4|670.28|667.68|667.93|665.33|0
1665481500000|2022-10-11 09:45:00|669.11|666.51|670.28|667.68|671.56|668.96|668.79|666.19|0
1665481800000|2022-10-11 09:50:00|670.39|667.79|667.93|665.33|672.31|669.71|667.29|664.69|0
1665482100000|2022-10-11 09:55:00|668.04|665.44|669.23|666.63|670.61|668.01|666.75|664.15|0
1665482400000|2022-10-11 10:00:00|669.34|666.74|672.96|670.36|674.24|671.64|669.23|666.63|0
1665482700000|2022-10-11 10:05:00|673.17|670.57|671.46|668.86|675.3|672.7|671.25|668.65|0
1665483000000|2022-10-11 10:10:00|671.68|669.08|669.23|666.63|672.53|669.93|668.59|665.99|0
1665483300000|2022-10-11 10:15:00|669.33|666.73|670.72|668.12|672.95|670.35|669.33|666.73|0
1665483600000|2022-10-11 10:20:00|670.4|667.8|668.8|666.2|672.64|670.04|668.59|665.99|0
1665483900000|2022-10-11 10:25:00|668.69|666.09|668.05|665.45|668.69|666.09|663.59|660.99|0
1665484200000|2022-10-11 10:30:00|667.95|665.35|667.63|665.03|668.48|665.88|666.25|663.65|0
1665484500000|2022-10-11 10:35:00|666.99|664.39|666.99|664.39|668.16|665.56|664.86|662.26|0
1665484800000|2022-10-11 10:40:00|667.2|664.6|666.35|663.75|667.52|664.92|664.55|661.95|0
1665485100000|2022-10-11 10:45:00|666.46|663.86|666.56|663.96|666.98|664.38|664.86|662.26|0
1665485400000|2022-10-11 10:50:00|666.35|663.75|664.22|661.62|666.35|663.75|663.37|660.77|0
1665485700000|2022-10-11 10:55:00|664.01|661.41|661.68|659.08|664.43|661.83|661.68|659.08|0
1665486000000|2022-10-11 11:00:00|661.89|659.29|660.62|658.02|661.89|659.29|658.4|655.8|0
1665486300000|2022-10-11 11:05:00|660.83|658.23|659.56|656.96|661.04|658.44|657.44|654.84|0
1665486600000|2022-10-11 11:10:00|659.35|656.75|659.98|657.38|660.83|658.23|658.71|656.11|0
1665486900000|2022-10-11 11:15:00|659.88|657.28|657.02|654.42|659.98|657.38|657.02|654.42|0
1665487200000|2022-10-11 11:20:00|656.81|654.21|653.85|651.25|660.4|657.8|653.43|650.83|0
1665487500000|2022-10-11 11:25:00|654.06|651.46|656.59|653.99|656.8|654.2|653.64|651.04|0
1665487800000|2022-10-11 11:30:00|656.8|654.2|656.59|653.99|658.28|655.68|655.64|653.04|0
1665488100000|2022-10-11 11:35:00|656.8|654.2|656.16|653.56|657.33|654.73|654.16|651.56|0
1665488400000|2022-10-11 11:40:00|656.58|653.98|656.37|653.77|656.58|653.98|654.26|651.66|0
1665488700000|2022-10-11 11:45:00|656.58|653.98|658.69|656.09|658.91|656.31|656.37|653.77|0
1665489000000|2022-10-11 11:50:00|658.91|656.31|657|654.4|660.39|657.79|656.79|654.19|0
1665489300000|2022-10-11 11:55:00|657.21|654.61|652.99|650.39|658.27|655.67|652.99|650.39|0
1665489600000|2022-10-11 12:00:00|653.2|650.6|651|648.4|655|652.4|650.47|647.87|0
1665489900000|2022-10-11 12:05:00|650.89|648.29|649.83|647.23|651.52|648.92|648.36|645.76|0
1665490200000|2022-10-11 12:10:00|650.25|647.65|648.78|646.18|651.1|648.5|646.26|643.66|0
1665490500000|2022-10-11 12:15:00|648.57|645.97|648.15|645.55|649.2|646.6|645.84|643.24|0
1665490800000|2022-10-11 12:20:00|647.73|645.13|647.1|644.5|648.36|645.76|646.05|643.45|0
1665491100000|2022-10-11 12:25:00|646.89|644.29|642.69|640.09|647.31|644.71|641.86|639.26|0
1665491400000|2022-10-11 12:30:00|643.53|640.93|637.99|635.39|643.87|641.27|637.78|635.18|0
1665491700000|2022-10-11 12:35:00|637.78|635.18|642.6|640|642.81|640.21|637.78|635.18|0
1665492000000|2022-10-11 12:40:00|642.71|640.11|645.97|643.37|645.97|643.37|641.34|638.74|0
1665492300000|2022-10-11 12:45:00|646.39|643.79|646.12|643.52|647.59|644.99|645.33|642.73|0
1665492600000|2022-10-11 12:50:00|646.33|643.73|645.91|643.31|646.86|644.26|644.02|641.42|0
1665492900000|2022-10-11 12:55:00|646.33|643.73|649.06|646.46|649.7|647.1|646.12|643.52|0
1665493200000|2022-10-11 13:00:00|649.27|646.67|648.01|645.41|652.22|649.62|647.59|644.99|0
1665493500000|2022-10-11 13:05:00|647.8|645.2|649.9|647.3|650.32|647.72|646.75|644.15|0
1665493800000|2022-10-11 13:10:00|650.01|647.41|650.06|647.46|651.32|648.72|648.64|646.04|0
1665494100000|2022-10-11 13:15:00|650.27|647.67|649.43|646.83|652.59|649.99|649.01|646.41|0
1665494400000|2022-10-11 13:20:00|649.22|646.62|653.85|651.25|654.81|652.21|647.53|644.93|0
1665494700000|2022-10-11 13:25:00|654.17|651.57|658.08|655.48|658.29|655.69|654.17|651.57|0
1665495000000|2022-10-11 13:30:00|657.87|655.27|661.04|658.44|662.74|660.14|653.01|650.41|0
1665495300000|2022-10-11 13:35:00|661.47|658.87|664.86|662.26|666.35|663.75|660.62|658.02|0
1665495600000|2022-10-11 13:40:00|665.07|662.47|663.37|660.77|666.99|664.39|661.89|659.29|0
1665495900000|2022-10-11 13:45:00|663.8|661.2|666.13|663.53|670.18|667.58|659.13|656.53|0
1665496200000|2022-10-11 13:50:00|665.71|663.11|668.91|666.31|669.33|666.73|663.8|661.2|0
1665496500000|2022-10-11 13:55:00|669.12|666.52|671.46|668.86|672.32|669.72|667.2|664.6|0
1665496800000|2022-10-11 14:00:00|672.53|669.93|675.31|672.71|678.3|675.7|672.53|669.93|0
1665497100000|2022-10-11 14:05:00|674.67|672.07|674.03|671.43|676.38|673.78|671.25|668.65|0
1665497400000|2022-10-11 14:10:00|674.46|671.86|668.91|666.31|676.17|673.57|668.27|665.67|0
1665497700000|2022-10-11 14:15:00|668.48|665.88|668.48|665.88|670.82|668.22|663.8|661.2|0
1665498000000|2022-10-11 14:20:00|668.9|666.3|671.25|668.65|671.46|668.86|668.05|665.45|0
1665498300000|2022-10-11 14:25:00|670.82|668.22|669.54|666.94|671.89|669.29|665.71|663.11|0
1665498600000|2022-10-11 14:30:00|669.75|667.15|663.79|661.19|673.38|670.78|662.52|659.92|0
1665498900000|2022-10-11 14:35:00|664.43|661.83|660.26|657.66|665.82|663.22|659.2|656.6|0
1665499200000|2022-10-11 14:40:00|659.84|657.24|656.11|653.51|660.05|657.45|653.91|651.31|0
1665499500000|2022-10-11 14:45:00|656.32|653.72|659.07|656.47|659.92|657.32|654.84|652.24|0
1665499800000|2022-10-11 14:50:00|658.86|656.26|657.59|654.99|659.5|656.9|655.26|652.66|0
1665500100000|2022-10-11 14:55:00|657.8|655.2|662.47|659.87|662.68|660.08|652.93|650.33|0
1665500400000|2022-10-11 15:00:00|662.04|659.44|647.66|645.06|662.89|660.29|645.76|643.16|0
1665500700000|2022-10-11 15:05:00|648.08|645.48|652.93|650.33|655.04|652.44|647.66|645.06|0
1665501000000|2022-10-11 15:10:00|652.29|649.69|651.03|648.43|655.25|652.65|649.97|647.37|0
1665501300000|2022-10-11 15:15:00|650.81|648.21|648.92|646.32|650.81|648.21|645.13|642.53|0
1665501600000|2022-10-11 15:20:00|648.49|645.89|648.91|646.31|650.6|648|645.97|643.37|0
1665501900000|2022-10-11 15:25:00|648.7|646.1|647|644.4|652.29|649.69|645.74|643.14|0
1665502200000|2022-10-11 15:30:00|646.37|643.77|643|640.4|648.05|645.45|642.8|640.2|0
1665502500000|2022-10-11 15:35:00|642.38|639.78|643.21|640.61|644.47|641.87|638.81|636.21|0
1665502800000|2022-10-11 15:40:00|643|640.4|635.26|632.66|644.26|641.66|634.84|632.24|0
1665503100000|2022-10-11 15:45:00|634.84|632.24|631.51|628.91|636.51|633.91|629.22|626.62|0
1665503400000|2022-10-11 15:50:00|631.09|628.49|635.47|632.87|635.47|632.87|629.22|626.62|0
1665503700000|2022-10-11 15:55:00|635.67|633.07|635.26|632.66|637.14|634.54|632.55|629.95|0
1665504000000|2022-10-11 16:00:00|635.05|632.45|641.11|638.51|641.53|638.93|635.05|632.45|0
1665504300000|2022-10-11 16:05:00|641.22|638.62|643.41|640.81|645.73|643.13|640.9|638.3|0
1665504600000|2022-10-11 16:10:00|643.62|641.02|637.97|635.37|643.83|641.23|637.76|635.16|0
1665504900000|2022-10-11 16:15:00|637.55|634.95|631.19|628.59|639.22|636.62|630.87|628.27|0
1665505200000|2022-10-11 16:20:00|631.08|628.48|628.79|626.19|632.54|629.94|627.13|624.53|0
1665505500000|2022-10-11 16:25:00|628.38|625.78|630.66|628.06|632.33|629.73|628.17|625.57|0
1665505800000|2022-10-11 16:30:00|630.45|627.85|627.96|625.36|631.08|628.48|626.09|623.49|0
1665506100000|2022-10-11 16:35:00|627.75|625.15|626.71|624.11|630.24|627.64|626.5|623.9|0
1665506400000|2022-10-11 16:40:00|626.09|623.49|619.67|617.07|626.71|624.11|619.47|616.87|0
1665506700000|2022-10-11 16:45:00|619.47|616.87|618.64|616.04|620.29|617.69|616.17|613.57|0
1665507000000|2022-10-11 16:50:00|618.43|615.83|623.6|621|624.22|621.62|617.81|615.21|0
1665507300000|2022-10-11 16:55:00|624.01|621.41|623.39|620.79|625.05|622.45|621.74|619.14|0
1665507600000|2022-10-11 17:00:00|623.18|620.58|624.22|621.62|624.22|621.62|621.73|619.13|0
1665507900000|2022-10-11 17:05:00|624.42|621.82|622.77|620.17|626.91|624.31|621.94|619.34|0
1665508200000|2022-10-11 17:10:00|623.18|620.58|625.25|622.65|626.08|623.48|621.73|619.13|0
1665508500000|2022-10-11 17:15:00|625.46|622.86|627.02|624.42|630.54|627.94|624.1|621.5|0
1665508800000|2022-10-11 17:20:00|627.23|624.63|624.33|621.73|627.85|625.25|624.13|621.53|0
1665509100000|2022-10-11 17:25:00|624.13|621.53|630.95|628.35|633.03|630.43|623.72|621.12|0
1665509400000|2022-10-11 17:30:00|631.16|628.56|629.71|627.11|634.9|632.3|629.09|626.49|0
1665509700000|2022-10-11 17:35:00|629.29|626.69|629.91|627.31|632.2|629.6|628.47|625.87|0
1665510000000|2022-10-11 17:40:00|629.71|627.11|628.98|626.38|630.95|628.35|627.64|625.04|0
1665510300000|2022-10-11 17:45:00|628.67|626.07|629.08|626.48|629.29|626.69|624.95|622.35|0
1665510600000|2022-10-11 17:50:00|629.29|626.69|628.87|626.27|630.74|628.14|625.36|622.76|0
1665510900000|2022-10-11 17:55:00|629.08|626.48|626.6|624|629.91|627.31|626.39|623.79|0
1665511200000|2022-10-11 18:00:00|626.8|624.2|626.6|624|629.49|626.89|625.56|622.96|0
1665511500000|2022-10-11 18:05:00|627.01|624.41|631.36|628.76|632.6|630|624.94|622.34|0
1665511800000|2022-10-11 18:10:00|631.15|628.55|633.02|630.42|636.76|634.16|631.15|628.55|0
1665512100000|2022-10-11 18:15:00|633.43|630.83|637.17|634.57|637.17|634.57|633.01|630.41|0
1665512400000|2022-10-11 18:20:00|638.01|635.41|633.43|630.83|638.21|635.61|633.22|630.62|0
1665512700000|2022-10-11 18:25:00|633.22|630.62|631.77|629.17|634.47|631.87|630.31|627.71|0
1665513000000|2022-10-11 18:30:00|631.56|628.96|628.65|626.05|632.39|629.79|627.83|625.23|0
1665513300000|2022-10-11 18:35:00|628.45|625.85|630.73|628.13|632.39|629.79|628.45|625.85|0
1665513600000|2022-10-11 18:40:00|630.93|628.33|636.33|633.73|636.33|633.73|628.65|626.05|0
1665513900000|2022-10-11 18:45:00|637.79|635.19|650.1|647.5|651.6|649|637.17|634.57|0
1665514200000|2022-10-11 18:50:00|649.79|647.19|658.08|655.48|658.08|655.48|648.42|645.82|0
1665514500000|2022-10-11 18:55:00|658.51|655.91|666.11|663.51|667.17|664.57|658.08|655.48|0
1665514800000|2022-10-11 19:00:00|666.32|663.72|669.08|666.48|671.41|668.81|664.21|661.61|0
1665515100000|2022-10-11 19:05:00|668.65|666.05|671.2|668.6|672.26|669.66|665.9|663.3|0
1665515400000|2022-10-11 19:10:00|670.99|668.39|672.9|670.3|677.37|674.77|669.71|667.11|0
1665515700000|2022-10-11 19:15:00|673.11|670.51|670.35|667.75|679.29|676.69|668.65|666.05|0
1665516000000|2022-10-11 19:20:00|670.99|668.39|667.16|664.56|670.99|668.39|664.83|662.23|0
1665516300000|2022-10-11 19:25:00|666.95|664.35|668.04|665.44|673.36|670.76|665.47|662.87|0
1665516600000|2022-10-11 19:30:00|668.16|665.56|668.47|665.87|673.36|670.76|665.92|663.32|0
1665516900000|2022-10-11 19:35:00|668.26|665.66|660.42|657.82|668.26|665.66|660|657.4|0
1665517200000|2022-10-11 19:40:00|660.21|657.61|662.11|659.51|666.98|664.38|660.21|657.61|0
1665517500000|2022-10-11 19:45:00|661.69|659.09|659.78|657.18|664.44|661.84|658.52|655.92|0
1665517800000|2022-10-11 19:50:00|663.7|661.1|661.26|658.66|668.46|665.86|661.26|658.66|0
1665518100000|2022-10-11 19:55:00|660.84|658.24|661.47|658.87|664.01|661.41|658.09|655.49|0
1665518400000|2022-10-11 20:00:00|662.95|660.35|663.52|660.92|663.94|661.34|659.78|657.18|0
1665518700000|2022-10-11 20:05:00|663.3|660.7|660.35|657.75|663.52|660.92|660.35|657.75|0
1665519000000|2022-10-11 20:10:00|660.56|657.96|660.46|657.86|661.4|658.8|659.08|656.48|0
1665519300000|2022-10-11 20:15:00|661.08|658.28|660.45|657.65|661.92|659.12|660.23|657.43|0
1665519600000|2022-10-11 20:20:00|660.23|657.43|660.23|657.43|660.87|658.07|659.81|657.01|0
1665519900000|2022-10-11 20:25:00|660.02|657.22|659.6|656.8|661.08|658.28|659.6|656.8|0
1665520200000|2022-10-11 20:30:00|659.81|657.01|659.5|656.7|660.86|658.06|659.5|656.7|0
1665520500000|2022-10-11 20:35:00|659.39|656.59|660.23|657.43|660.34|657.54|659.18|656.38|0
1665520800000|2022-10-11 20:40:00|660.44|657.64|659.81|657.01|660.44|657.64|659.39|656.59|0
1665521100000|2022-10-11 20:45:00|659.17|656.37|656.86|654.06|659.17|656.37|656.86|654.06|0
1665521400000|2022-10-11 20:50:00|657.07|654.27|656.01|653.21|657.28|654.48|656.01|653.21|0
1665521700000|2022-10-11 20:55:00|656.12|653.32|655.7|652.9|656.86|654.06|654.96|652.16|0
1665522000000|2022-10-11 21:00:00|655.38|652.58|655.94|653.14|655.94|653.14|655.2|652.4|0
1665522300000|2022-10-11 21:05:00|655.84|653.04|655.75|652.95|655.94|653.14|655.75|652.95|0
1665522600000|2022-10-11 21:10:00|655.81|653.01|655.84|653.04|656.05|653.25|655.81|653.01|0
1665522900000|2022-10-11 21:15:00|655.81|653.01|655.96|653.16|656.03|653.23|655.81|653.01|0
1665523200000|2022-10-11 21:20:00|655.93|653.13|656.05|653.25|656.17|653.37|655.93|653.13|0
1665523500000|2022-10-11 21:25:00|655.99|653.19|656.23|653.43|656.36|653.56|655.86|653.06|0
1665523800000|2022-10-11 21:30:00|656.27|653.47|656.26|653.46|656.79|653.99|656.21|653.41|0
1665524100000|2022-10-11 21:35:00|656.32|653.52|656.32|653.52|656.81|654.01|656.26|653.46|0
1665524400000|2022-10-11 21:40:00|656.36|653.56|656.08|653.28|656.6|653.8|656.08|653.28|0
1665524700000|2022-10-11 21:45:00|656.26|653.46|656.02|653.22|656.26|653.46|655.95|653.15|0
1665525000000|2022-10-11 21:50:00|656.04|653.24|656.11|653.31|656.23|653.43|655.8|653|0
1665525300000|2022-10-11 21:55:00|656.17|653.37|655.98|653.18|656.59|653.79|655.89|653.09|0
1665525600000|2022-10-11 22:00:00|656.53|653.73|658.1|655.3|658.94|656.14|656|653.2|0
1665525900000|2022-10-11 22:05:00|658.21|655.41|657.05|654.25|658.21|655.41|657.05|654.25|0
1665526200000|2022-10-11 22:10:00|657.04|654.24|658.1|655.3|658.73|655.93|656.41|653.61|0
1665526500000|2022-10-11 22:15:00|657.99|655.19|656.41|653.61|658.31|655.51|655.99|653.19|0
1665526800000|2022-10-11 22:20:00|656.2|653.4|657.04|654.24|657.88|655.08|656.2|653.4|0
1665527100000|2022-10-11 22:25:00|657.25|654.45|659.57|656.77|659.57|656.77|657.04|654.24|0
1665527400000|2022-10-11 22:30:00|659.46|656.66|661.25|658.45|661.46|658.66|658.93|656.13|0
1665527700000|2022-10-11 22:35:00|661.04|658.24|659.35|656.55|661.67|658.87|659.35|656.55|0
1665528000000|2022-10-11 22:40:00|659.46|656.66|658.09|655.29|659.56|656.76|657.99|655.19|0
1665528300000|2022-10-11 22:45:00|657.99|655.19|659.35|656.55|659.46|656.66|657.88|655.08|0
1665528600000|2022-10-11 22:50:00|659.46|656.66|658.72|655.92|659.46|656.66|658.3|655.5|0
1665528900000|2022-10-11 22:55:00|658.62|655.82|658.93|656.13|659.56|656.76|658.29|655.49|0
1665529200000|2022-10-11 23:00:00|658.5|655.7|657.14|654.34|658.82|656.02|656.82|654.02|0
1665529500000|2022-10-11 23:05:00|657.24|654.44|657.45|654.65|657.45|654.65|656.61|653.81|0
1665529800000|2022-10-11 23:10:00|657.87|655.07|658.82|656.02|658.92|656.12|657.87|655.07|0
1665530100000|2022-10-11 23:15:00|658.92|656.12|657.87|655.07|659.66|656.86|657.66|654.86|0
1665530400000|2022-10-11 23:20:00|657.77|654.97|659.76|656.96|659.97|657.17|657.56|654.76|0
1665530700000|2022-10-11 23:25:00|659.97|657.17|662.08|659.28|662.08|659.28|659.76|656.96|0
1665531000000|2022-10-11 23:30:00|661.98|659.18|660.18|657.38|662.08|659.28|659.55|656.75|0
1665531300000|2022-10-11 23:35:00|659.97|657.17|660.6|657.8|660.81|658.01|659.45|656.65|0
1665531600000|2022-10-11 23:40:00|660.39|657.59|660.08|657.28|660.6|657.8|659.55|656.75|0
1665531900000|2022-10-11 23:45:00|659.97|657.17|658.7|655.9|659.97|657.17|658.07|655.27|0
1665532200000|2022-10-11 23:50:00|658.6|655.8|659.96|657.16|660.5|657.7|658.49|655.69|0
1665532500000|2022-10-11 23:55:00|659.86|657.06|658.49|655.69|659.96|657.16|658.07|655.27|0
1665532800000|2022-10-12 00:00:00|659.12|656.32|660.8|658|663.55|660.75|655.96|653.16|0
1665533100000|2022-10-12 00:05:00|660.59|657.79|663.76|660.96|664.39|661.59|660.59|657.79|0
1665533400000|2022-10-12 00:10:00|663.97|661.17|663.33|660.53|665.45|662.65|663.23|660.43|0
1665533700000|2022-10-12 00:15:00|663.12|660.32|660.8|658|663.12|660.32|660.28|657.48|0
1665534000000|2022-10-12 00:20:00|660.7|657.9|656.8|654|660.8|658|655.32|652.52|0
1665534300000|2022-10-12 00:25:00|656.91|654.11|659.53|656.73|659.53|656.73|656.17|653.37|0
1665534600000|2022-10-12 00:30:00|659.43|656.63|657|654.2|659.95|657.15|657|654.2|0
1665534900000|2022-10-12 00:35:00|656.79|653.99|658.16|655.36|658.9|656.1|656.79|653.99|0
1665535200000|2022-10-12 00:40:00|658.05|655.25|655.53|652.73|658.69|655.89|655.11|652.31|0
1665535500000|2022-10-12 00:45:00|655.11|652.31|649.76|646.96|656.16|653.36|649.03|646.23|0
1665535800000|2022-10-12 00:50:00|649.65|646.85|651.75|648.95|653.01|650.21|649.65|646.85|0
1665536100000|2022-10-12 00:55:00|651.86|649.06|652.37|649.57|653.22|650.42|651.33|648.53|0
1665536400000|2022-10-12 01:00:00|652.17|649.37|654.47|651.67|654.68|651.88|651.02|648.22|0
1665536700000|2022-10-12 01:05:00|654.58|651.78|656.05|653.25|656.05|653.25|653.84|651.04|0
1665537000000|2022-10-12 01:10:00|656.15|653.35|654.89|652.09|656.57|653.77|654.68|651.88|0
1665537300000|2022-10-12 01:15:00|654.26|651.46|654.89|652.09|655.73|652.93|653.21|650.41|0
1665537600000|2022-10-12 01:20:00|655.1|652.3|654.89|652.09|655.1|652.3|652.58|649.78|0
1665537900000|2022-10-12 01:25:00|654.79|651.99|657.83|655.03|657.94|655.14|652.79|649.99|0
1665538200000|2022-10-12 01:30:00|657.73|654.93|661.2|658.4|662.05|659.25|657.73|654.93|0
1665538500000|2022-10-12 01:35:00|660.99|658.19|660.14|657.34|662.04|659.24|659.93|657.13|0
1665538800000|2022-10-12 01:40:00|660.57|657.77|661.41|658.61|662.04|659.24|659.2|656.4|0
1665539100000|2022-10-12 01:45:00|661.62|658.82|660.99|658.19|663.1|660.3|660.78|657.98|0
1665539400000|2022-10-12 01:50:00|660.67|657.87|664.36|661.56|664.36|661.56|659.93|657.13|0
1665539700000|2022-10-12 01:55:00|664.15|661.35|659.72|656.92|664.36|661.56|659.72|656.92|0
1665540000000|2022-10-12 02:00:00|660.35|657.55|658.14|655.34|660.56|657.76|656.98|654.18|0
1665540300000|2022-10-12 02:05:00|657.82|655.02|661.09|658.29|661.19|658.39|657.4|654.6|0
1665540600000|2022-10-12 02:10:00|661.51|658.71|660.56|657.76|662.14|659.34|659.93|657.13|0
1665540900000|2022-10-12 02:15:00|660.67|657.87|661.4|658.6|663.83|661.03|659.5|656.7|0
1665541200000|2022-10-12 02:20:00|661.61|658.81|659.08|656.28|661.82|659.02|658.87|656.07|0
1665541500000|2022-10-12 02:25:00|658.87|656.07|659.5|656.7|659.61|656.81|657.18|654.38|0
1665541800000|2022-10-12 02:30:00|659.61|656.81|656.97|654.17|659.82|657.02|656.34|653.54|0
1665542100000|2022-10-12 02:35:00|656.76|653.96|661.39|658.59|661.6|658.8|656.66|653.86|0
1665542400000|2022-10-12 02:40:00|661.18|658.38|660.97|658.17|661.6|658.8|660.34|657.54|0
1665542700000|2022-10-12 02:45:00|660.66|657.86|658.23|655.43|660.76|657.96|657.5|654.7|0
1665543000000|2022-10-12 02:50:00|658.13|655.33|657.28|654.48|658.13|655.33|655.81|653.01|0
1665543300000|2022-10-12 02:55:00|656.96|654.16|656.02|653.22|657.39|654.59|655.07|652.27|0
1665543600000|2022-10-12 03:00:00|655.91|653.11|656.86|654.06|656.86|654.06|654.34|651.54|0
1665543900000|2022-10-12 03:05:00|656.65|653.85|657.17|654.37|657.17|654.37|655.49|652.69|0
1665544200000|2022-10-12 03:10:00|656.54|653.74|655.81|653.01|657.38|654.58|654.65|651.85|0
1665544500000|2022-10-12 03:15:00|655.7|652.9|655.06|652.26|656.12|653.32|654.43|651.63|0
1665544800000|2022-10-12 03:20:00|654.85|652.05|656.01|653.21|658.43|655.63|654.85|652.05|0
1665545100000|2022-10-12 03:25:00|656.11|653.31|655.59|652.79|656.75|653.95|654.85|652.05|0
1665545400000|2022-10-12 03:30:00|655.48|652.68|658.75|655.95|658.85|656.05|655.38|652.58|0
1665545700000|2022-10-12 03:35:00|658.64|655.84|658.53|655.73|658.96|656.16|657.37|654.57|0
1665546000000|2022-10-12 03:40:00|658.64|655.84|658.63|655.83|658.85|656.05|657.79|654.99|0
1665546300000|2022-10-12 03:45:00|658.74|655.94|659.27|656.47|659.69|656.89|658.21|655.41|0
1665546600000|2022-10-12 03:50:00|659.48|656.68|658|655.2|659.9|657.1|657.79|654.99|0
1665546900000|2022-10-12 03:55:00|657.79|654.99|658.11|655.31|658.95|656.15|656.42|653.62|0
1665547200000|2022-10-12 04:00:00|658|655.2|645.31|642.51|659.37|656.57|644.16|641.36|0
1665547500000|2022-10-12 04:05:00|644.48|641.68|650.54|647.74|651.48|648.68|643.23|640.43|0
1665547800000|2022-10-12 04:10:00|650.43|647.63|648.34|645.54|650.85|648.05|646.36|643.56|0
1665548100000|2022-10-12 04:15:00|648.24|645.44|648.03|645.23|648.76|645.96|646.46|643.66|0
1665548400000|2022-10-12 04:20:00|647.92|645.12|647.19|644.39|649.17|646.37|646.24|643.44|0
1665548700000|2022-10-12 04:25:00|647.29|644.49|647.08|644.28|648.33|645.53|645.2|642.4|0
1665549000000|2022-10-12 04:30:00|646.98|644.18|649.91|647.11|650.12|647.32|646.66|643.86|0
1665549300000|2022-10-12 04:35:00|650.22|647.42|650.63|647.83|651.05|648.25|649.49|646.69|0
1665549600000|2022-10-12 04:40:00|650.84|648.04|648.75|645.95|650.84|648.04|648.33|645.53|0
1665549900000|2022-10-12 04:45:00|649.38|646.58|647.91|645.11|649.38|646.58|647.49|644.69|0
1665550200000|2022-10-12 04:50:00|648.12|645.32|647.7|644.9|648.12|645.32|646.86|644.06|0
1665550500000|2022-10-12 04:55:00|647.81|645.01|648.53|645.73|649.06|646.26|647.49|644.69|0
1665550800000|2022-10-12 05:00:00|648.33|645.53|653.77|650.97|653.98|651.18|647.49|644.69|0
1665551100000|2022-10-12 05:05:00|653.56|650.76|652.09|649.29|653.77|650.97|651.05|648.25|0
1665551400000|2022-10-12 05:10:00|652.3|649.5|649.27|646.47|652.3|649.5|648.74|645.94|0
1665551700000|2022-10-12 05:15:00|649.79|646.99|651.15|648.35|651.88|649.08|649.16|646.36|0
1665552000000|2022-10-12 05:20:00|651.25|648.45|649.99|647.19|651.88|649.08|649.99|647.19|0
1665552300000|2022-10-12 05:25:00|650.1|647.3|651.25|648.45|652.3|649.5|649.78|646.98|0
1665552600000|2022-10-12 05:30:00|651.15|648.35|650.31|647.51|651.78|648.98|649.47|646.67|0
1665552900000|2022-10-12 05:35:00|650.41|647.61|651.77|648.97|651.88|649.08|649.78|646.98|0
1665553200000|2022-10-12 05:40:00|651.88|649.08|647.48|644.68|652.29|649.49|647.48|644.68|0
1665553500000|2022-10-12 05:45:00|647.06|644.26|643.82|641.02|647.89|645.09|643.09|640.29|0
1665553800000|2022-10-12 05:50:00|643.71|640.91|643.4|640.6|645.59|642.79|642.67|639.87|0
1665554100000|2022-10-12 05:55:00|643.2|640.4|644.55|641.75|645.17|642.37|643.2|640.4|0
1665554400000|2022-10-12 06:00:00|645.17|642.37|647.05|644.25|647.68|644.88|642.04|639.24|0
1665554700000|2022-10-12 06:05:00|646.84|644.04|644.96|642.16|647.26|644.46|643.19|640.39|0
1665555000000|2022-10-12 06:10:00|644.33|641.53|642.66|639.86|645.07|642.27|641.62|638.82|0
1665555300000|2022-10-12 06:15:00|643.08|640.28|643.08|640.28|643.4|640.6|640.69|637.89|0
1665555600000|2022-10-12 06:20:00|643.19|640.39|642.04|639.24|646.21|643.41|642.04|639.24|0
1665555900000|2022-10-12 06:25:00|642.56|639.76|638.5|635.7|642.87|640.07|638.29|635.49|0
1665556200000|2022-10-12 06:30:00|638.7|635.9|638.08|635.28|640.16|637.36|637.87|635.07|0
1665556500000|2022-10-12 06:35:00|637.98|635.18|637.66|634.86|639.74|636.94|635.17|632.37|0
1665556800000|2022-10-12 06:40:00|637.45|634.65|636.94|634.14|639.22|636.42|636|633.2|0
1665557100000|2022-10-12 06:45:00|637.14|634.34|635.37|632.57|637.45|634.65|633.3|630.5|0
1665557400000|2022-10-12 06:50:00|635.17|632.37|639.53|636.73|640.05|637.25|634.96|632.16|0
1665557700000|2022-10-12 06:55:00|639.74|636.94|641.82|639.02|642.03|639.23|639.74|636.94|0
1665558000000|2022-10-12 07:00:00|642.86|640.06|647.32|644.52|649.97|647.17|641.3|638.5|0
1665558300000|2022-10-12 07:05:00|647.22|644.42|646.8|644.2|647.54|644.94|640.96|638.36|0
1665558600000|2022-10-12 07:10:00|647.01|644.41|646.8|644.2|650.36|647.76|645.97|643.37|0
1665558900000|2022-10-12 07:15:00|647.33|644.73|645.76|643.16|648.48|645.88|644.71|642.11|0
1665559200000|2022-10-12 07:20:00|645.86|643.26|640.95|638.35|645.86|643.26|640.33|637.73|0
1665559500000|2022-10-12 07:25:00|641.37|638.77|652.57|649.97|654.98|652.38|641.37|638.77|0
1665559800000|2022-10-12 07:30:00|653.09|650.49|653.93|651.33|657.71|655.11|652.36|649.76|0
1665560100000|2022-10-12 07:35:00|653.29|650.69|651.4|648.8|654.35|651.75|649.52|646.92|0
1665560400000|2022-10-12 07:40:00|651.82|649.22|652.24|649.64|654.34|651.74|650.77|648.17|0
1665560700000|2022-10-12 07:45:00|652.45|649.85|650.77|648.17|653.5|650.9|647.84|645.24|0
1665561000000|2022-10-12 07:50:00|650.88|648.28|648.26|645.66|652.14|649.54|647.42|644.82|0
1665561300000|2022-10-12 07:55:00|648.05|645.45|652.14|649.54|652.66|650.06|648.05|645.45|0
1665561600000|2022-10-12 08:00:00|652.24|649.64|647.21|644.61|653.71|651.11|646.58|643.98|0
1665561900000|2022-10-12 08:05:00|647|644.4|647.41|644.81|648.25|645.65|645.12|642.52|0
1665562200000|2022-10-12 08:10:00|647.2|644.6|651.08|648.48|651.18|648.58|647.2|644.6|0
1665562500000|2022-10-12 08:15:00|650.97|648.37|648.67|646.07|651.6|649|645.53|642.93|0
1665562800000|2022-10-12 08:20:00|648.04|645.44|645.95|643.35|649.09|646.49|645.22|642.62|0
1665563100000|2022-10-12 08:25:00|646.15|643.55|643.13|640.53|647.62|645.02|642.6|640|0
1665563400000|2022-10-12 08:30:00|643.34|640.74|647.93|645.33|648.04|645.44|642.6|640|0
1665563700000|2022-10-12 08:35:00|648.03|645.43|648.03|645.43|649.82|647.22|646.57|643.97|0
1665564000000|2022-10-12 08:40:00|647.93|645.33|646.99|644.39|648.45|645.85|645.52|642.92|0
1665564300000|2022-10-12 08:45:00|647.09|644.49|645.1|642.5|648.56|645.96|643.43|640.83|0
1665564600000|2022-10-12 08:50:00|645.21|642.61|645.42|642.82|647.4|644.8|644.79|642.19|0
1665564900000|2022-10-12 08:55:00|645.31|642.71|646.35|643.75|646.56|643.96|644.26|641.66|0
1665565200000|2022-10-12 09:00:00|646.77|644.17|642.49|639.89|648.87|646.27|640.92|638.32|0
1665565500000|2022-10-12 09:05:00|642.38|639.78|644.05|641.45|645|642.4|642.08|639.48|0
1665565800000|2022-10-12 09:10:00|643.84|641.24|641.96|639.36|644.05|641.45|641.55|638.95|0
1665566100000|2022-10-12 09:15:00|641.66|639.06|640.2|637.6|642.17|639.57|639.46|636.86|0
1665566400000|2022-10-12 09:20:00|640.3|637.7|638.63|636.03|641.03|638.43|637.7|635.1|0
1665566700000|2022-10-12 09:25:00|638.42|635.82|634.08|631.48|638.42|635.82|634.08|631.48|0
1665567000000|2022-10-12 09:30:00|634.19|631.59|636.36|633.76|636.99|634.39|633.67|631.07|0
1665567300000|2022-10-12 09:35:00|636.16|633.56|636.98|634.38|638.85|636.25|636.16|633.56|0
1665567600000|2022-10-12 09:40:00|636.88|634.28|638.34|635.74|639.06|636.46|635.74|633.14|0
1665567900000|2022-10-12 09:45:00|638.23|635.63|640.72|638.12|640.72|638.12|638.23|635.63|0
1665568200000|2022-10-12 09:50:00|640.93|638.33|640.75|638.15|641.27|638.67|639.71|637.11|0
1665568500000|2022-10-12 09:55:00|640.85|638.25|638.77|636.17|640.95|638.35|638.56|635.96|0
1665568800000|2022-10-12 10:00:00|638.66|636.06|637|634.4|639.29|636.69|635.13|632.53|0
1665569100000|2022-10-12 10:05:00|636.9|634.3|638.66|636.06|638.87|636.27|636.37|633.77|0
1665569400000|2022-10-12 10:10:00|638.87|636.27|639.91|637.31|640.53|637.93|637.83|635.23|0
1665569700000|2022-10-12 10:15:00|639.49|636.89|640.74|638.14|641.16|638.56|637.72|635.12|0
1665570000000|2022-10-12 10:20:00|640.53|637.93|644.08|641.48|644.08|641.48|640.53|637.93|0
1665570300000|2022-10-12 10:25:00|643.87|641.27|643.87|641.27|645.75|643.15|643.45|640.85|0
1665570600000|2022-10-12 10:30:00|644.08|641.48|646.06|643.46|647.63|645.03|644.08|641.48|0
1665570900000|2022-10-12 10:35:00|645.96|643.36|644.49|641.89|647.32|644.72|643.86|641.26|0
1665571200000|2022-10-12 10:40:00|644.7|642.1|647.32|644.72|649.3|646.7|644.28|641.68|0
1665571500000|2022-10-12 10:45:00|647.63|645.03|648.88|646.28|649.2|646.6|645.53|642.93|0
1665571800000|2022-10-12 10:50:00|648.67|646.07|647.42|644.82|650.98|648.38|647.42|644.82|0
1665572100000|2022-10-12 10:55:00|647.62|645.02|644.48|641.88|648.88|646.28|644.48|641.88|0
1665572400000|2022-10-12 11:00:00|644.28|641.68|644.27|641.67|645.53|642.93|642.6|640|0
1665572700000|2022-10-12 11:05:00|644.07|641.47|643.65|641.05|644.07|641.47|642.6|640|0
1665573000000|2022-10-12 11:10:00|643.44|640.84|641.14|638.54|646.15|643.55|640.93|638.33|0
1665573300000|2022-10-12 11:15:00|641.77|639.17|642.81|640.21|645.11|642.51|641.77|639.17|0
1665573600000|2022-10-12 11:20:00|642.92|640.32|642.18|639.58|644.27|641.67|641.46|638.86|0
1665573900000|2022-10-12 11:25:00|641.97|639.37|639.78|637.18|642.81|640.21|639.58|636.98|0
1665574200000|2022-10-12 11:30:00|639.99|637.39|640.41|637.81|640.83|638.23|639.26|636.66|0
1665574500000|2022-10-12 11:35:00|640.3|637.7|638.42|635.82|641.24|638.64|637.18|634.58|0
1665574800000|2022-10-12 11:40:00|638.01|635.41|640.92|638.32|641.13|638.53|638.01|635.41|0
1665575100000|2022-10-12 11:45:00|641.13|638.53|642.59|639.99|643.63|641.03|640.82|638.22|0
1665575400000|2022-10-12 11:50:00|642.49|639.89|642.17|639.57|644.47|641.87|641.34|638.74|0
1665575700000|2022-10-12 11:55:00|642.91|640.31|643.63|641.03|643.63|641.03|640.5|637.9|0
1665576000000|2022-10-12 12:00:00|643.21|640.61|642.79|640.19|643.63|641.03|641.33|638.73|0
1665576300000|2022-10-12 12:05:00|642.69|640.09|640.92|638.32|644.67|642.07|640.5|637.9|0
1665576600000|2022-10-12 12:10:00|641.33|638.73|641.54|638.94|642.79|640.19|640.29|637.69|0
1665576900000|2022-10-12 12:15:00|641.12|638.52|639.66|637.06|641.65|639.05|638.73|636.13|0
1665577200000|2022-10-12 12:20:00|639.98|637.38|636.75|634.15|641.96|639.36|636.75|634.15|0
1665577500000|2022-10-12 12:25:00|636.95|634.35|637.99|635.39|638.73|636.13|634.88|632.28|0
1665577800000|2022-10-12 12:30:00|643.73|641.13|657.73|655.13|659.58|656.98|642.27|639.67|0
1665578100000|2022-10-12 12:35:00|657.41|654.81|658.51|655.91|661.52|658.92|655.05|652.45|0
1665578400000|2022-10-12 12:40:00|657.99|655.39|651.71|649.11|660.76|658.16|650.03|647.43|0
1665578700000|2022-10-12 12:45:00|651.92|649.32|655.81|653.21|656.96|654.36|651.5|648.9|0
1665579000000|2022-10-12 12:50:00|655.7|653.1|657.17|654.57|658.44|655.84|652.34|649.74|0
1665579300000|2022-10-12 12:55:00|656.75|654.15|656.54|653.94|658.01|655.41|654.23|651.63|0
1665579600000|2022-10-12 13:00:00|656.65|654.05|660.96|658.36|660.96|658.36|656.44|653.84|0
1665579900000|2022-10-12 13:05:00|660.75|658.15|665.61|663.01|665.82|663.22|660.54|657.94|0
1665580200000|2022-10-12 13:10:00|665.4|662.8|663.28|660.68|665.4|662.8|661.17|658.57|0
1665580500000|2022-10-12 13:15:00|663.07|660.47|658.96|656.36|664.13|661.53|658.96|656.36|0
1665580800000|2022-10-12 13:20:00|659.06|656.46|659.06|656.46|661.59|658.99|658.85|656.25|0
1665581100000|2022-10-12 13:25:00|659.69|657.09|660.96|658.36|662.65|660.05|659.48|656.88|0
1665581400000|2022-10-12 13:30:00|660.32|657.72|670.69|668.09|675.59|672.99|660.11|657.51|0
1665581700000|2022-10-12 13:35:00|669|666.4|655.06|652.46|669.21|666.61|652.75|650.15|0
1665582000000|2022-10-12 13:40:00|655.27|652.67|649.6|647|660.53|657.93|649.18|646.58|0
1665582300000|2022-10-12 13:45:00|649.81|647.21|657.06|654.46|657.79|655.19|647.29|644.69|0
1665582600000|2022-10-12 13:50:00|656.95|654.35|658.84|656.24|659.9|657.3|654|651.4|0
1665582900000|2022-10-12 13:55:00|658.42|655.82|655.21|652.61|659.62|657.02|652.27|649.67|0
1665583200000|2022-10-12 14:00:00|653.95|651.35|654.37|651.77|656.68|654.08|649.97|647.37|0
1665583500000|2022-10-12 14:05:00|654.16|651.56|660.25|657.65|663.41|660.81|653.53|650.93|0
1665583800000|2022-10-12 14:10:00|659.62|657.02|662.36|659.76|664.05|661.45|658.99|656.39|0
1665584100000|2022-10-12 14:15:00|663.62|661.02|660.04|657.44|665.31|662.71|659.2|656.6|0
1665584400000|2022-10-12 14:20:00|660.88|658.28|665.31|662.71|670.39|667.79|660.46|657.86|0
1665584700000|2022-10-12 14:25:00|665.52|662.92|658.77|656.17|666.15|663.55|655.41|652.81|0
1665585000000|2022-10-12 14:30:00|659.09|656.49|656.25|653.65|660.67|658.07|652.68|650.08|0
1665585300000|2022-10-12 14:35:00|656.67|654.07|662.49|659.89|662.49|659.89|656.25|653.65|0
1665585600000|2022-10-12 14:40:00|662.28|659.68|666.65|664.05|666.65|664.05|662.28|659.68|0
1665585900000|2022-10-12 14:45:00|666.86|664.26|663.47|660.87|669.19|666.59|662.62|660.02|0
1665586200000|2022-10-12 14:50:00|663.89|661.29|659.25|656.65|664.53|661.93|658.82|656.22|0
1665586500000|2022-10-12 14:55:00|659.67|657.07|662.41|659.81|663.15|660.55|658.61|656.01|0
1665586800000|2022-10-12 15:00:00|662.62|660.02|658.4|655.8|663.68|661.08|655.87|653.27|0
1665587100000|2022-10-12 15:05:00|658.82|656.22|657.13|654.53|659.87|657.27|655.45|652.85|0
1665587400000|2022-10-12 15:10:00|657.34|654.74|655.24|652.64|657.56|654.96|653.98|651.38|0
1665587700000|2022-10-12 15:15:00|654.82|652.22|652.35|649.75|656.71|654.11|652.09|649.49|0
1665588000000|2022-10-12 15:20:00|653.19|650.59|654.8|652.2|656.7|654.1|651.01|648.41|0
1665588300000|2022-10-12 15:25:00|655.01|652.41|654.89|652.29|658.26|655.66|654.38|651.78|0
1665588600000|2022-10-12 15:30:00|654.68|652.08|658.26|655.66|659.74|657.14|653.83|651.23|0
1665588900000|2022-10-12 15:35:00|658.47|655.87|657.21|654.61|658.9|656.3|652.99|650.39|0
1665589200000|2022-10-12 15:40:00|657.63|655.03|652.78|650.18|658.47|655.87|649.41|646.81|0
1665589500000|2022-10-12 15:45:00|652.99|650.39|653.62|651.02|655.52|652.92|652.78|650.18|0
1665589800000|2022-10-12 15:50:00|654.04|651.44|650.46|647.86|654.46|651.86|650.04|647.44|0
1665590100000|2022-10-12 15:55:00|650.25|647.65|650.25|647.65|652.56|649.96|648.78|646.18|0
1665590400000|2022-10-12 16:00:00|650.46|647.86|651.3|648.7|652.35|649.75|648.57|645.97|0
1665590700000|2022-10-12 16:05:00|651.09|648.49|653.82|651.22|654.24|651.64|645.84|643.24|0
1665591000000|2022-10-12 16:10:00|653.61|651.01|656.14|653.54|658.67|656.07|653.19|650.59|0
1665591300000|2022-10-12 16:15:00|656.35|653.75|654.53|651.93|656.56|653.96|654.03|651.43|0
1665591600000|2022-10-12 16:20:00|654.43|651.83|656.21|653.61|656.84|654.24|653.47|650.87|0
1665591900000|2022-10-12 16:25:00|656.42|653.82|658.95|656.35|660.64|658.04|654.11|651.51|0
1665592200000|2022-10-12 16:30:00|659.37|656.77|658.74|656.14|661.91|659.31|658.32|655.72|0
1665592500000|2022-10-12 16:35:00|658.95|656.35|663.46|660.86|664.31|661.71|658.11|655.51|0
1665592800000|2022-10-12 16:40:00|663.67|661.07|663.67|661.07|664.52|661.92|663.46|660.86|0
1665593100000|2022-10-12 16:45:00|663.46|660.86|660.47|657.87|663.88|661.28|659.52|656.92|0
1665593400000|2022-10-12 16:50:00|660.15|657.55|658.46|655.86|660.57|657.97|657.83|655.23|0
1665593700000|2022-10-12 16:55:00|657.83|655.23|655.88|653.28|658.67|656.07|655.04|652.44|0
1665594000000|2022-10-12 17:00:00|655.67|653.07|658.41|655.81|658.84|656.24|653.93|651.33|0
1665594300000|2022-10-12 17:05:00|657.99|655.39|655.67|653.07|658.84|656.24|654.83|652.23|0
1665594600000|2022-10-12 17:10:00|655.46|652.86|655.46|652.86|656.72|654.12|655.04|652.44|0
1665594900000|2022-10-12 17:15:00|655.25|652.65|660.1|657.5|660.1|657.5|655.25|652.65|0
1665595200000|2022-10-12 17:20:00|660.21|657.61|660.74|658.14|660.95|658.35|659.47|656.87|0
1665595500000|2022-10-12 17:25:00|661.16|658.56|658.2|655.6|661.37|658.77|657.77|655.17|0
1665595800000|2022-10-12 17:30:00|657.99|655.39|663.7|661.1|663.91|661.31|657.99|655.39|0
1665596100000|2022-10-12 17:35:00|664.12|661.52|664.26|661.66|666.46|663.86|663.49|660.89|0
1665596400000|2022-10-12 17:40:00|664.04|661.44|664.68|662.08|666.37|663.77|663.41|660.81|0
1665596700000|2022-10-12 17:45:00|664.47|661.87|663.04|660.44|666.16|663.56|662.08|659.48|0
1665597000000|2022-10-12 17:50:00|663.35|660.75|665.01|661.63|666.1|663.5|662.72|660.12|0
1665597300000|2022-10-12 17:55:00|665.64|662.26|665.33|661.95|667.45|664.07|664.91|661.53|0
1665597600000|2022-10-12 18:00:00|664.91|661.53|666.2|662.56|668.95|665.31|656.78|653.4|0
1665597900000|2022-10-12 18:05:00|666.31|662.67|659.85|656.21|667.68|664.04|655.43|651.79|0
1665598200000|2022-10-12 18:10:00|660.49|656.85|653.86|651.26|663.87|660.23|652.39|649.79|0
1665598500000|2022-10-12 18:15:00|653.65|651.05|656.17|653.57|659.23|656.63|652.6|650|0
1665598800000|2022-10-12 18:20:00|656.59|653.99|658.81|656.21|662.71|660.11|655.54|652.94|0
1665599100000|2022-10-12 18:25:00|658.91|656.31|652.68|650.08|660.6|658|650.38|647.78|0
1665599400000|2022-10-12 18:30:00|652.89|650.29|653.94|651.34|657.52|654.92|650.59|647.99|0
1665599700000|2022-10-12 18:35:00|653.73|651.13|654.36|651.76|655.62|653.02|651.63|649.03|0
1665600000000|2022-10-12 18:40:00|654.57|651.97|656.38|653.78|656.81|654.21|652.89|650.29|0
1665600300000|2022-10-12 18:45:00|656.6|654|659.97|657.37|661.44|658.84|655.12|652.52|0
1665600600000|2022-10-12 18:50:00|660.6|658|663.13|660.53|664.4|661.8|659.33|656.73|0
1665600900000|2022-10-12 18:55:00|663.34|660.74|664.4|661.8|666.31|663.71|661.44|658.84|0
1665601200000|2022-10-12 19:00:00|664.82|662.22|667.37|664.77|668.43|665.83|662.92|660.32|0
1665601500000|2022-10-12 19:05:00|667.15|664.55|665.46|662.86|668.43|665.83|663.34|660.74|0
1665601800000|2022-10-12 19:10:00|665.25|662.65|664.71|662.11|665.46|662.86|662.92|660.32|0
1665602100000|2022-10-12 19:15:00|665.56|662.96|662.18|659.58|668.52|665.92|661.97|659.37|0
1665602400000|2022-10-12 19:20:00|661.97|659.37|664.29|661.69|665.13|662.53|660.91|658.31|0
1665602700000|2022-10-12 19:25:00|664.5|661.9|665.56|662.96|665.77|663.17|662.39|659.79|0
1665603000000|2022-10-12 19:30:00|666.4|663.8|661.75|659.15|666.4|663.8|661.54|658.94|0
1665603300000|2022-10-12 19:35:00|661.12|658.52|662.81|660.21|662.81|660.21|659.86|657.26|0
1665603600000|2022-10-12 19:40:00|662.17|659.57|661.75|659.15|664.07|661.47|661.33|658.73|0
1665603900000|2022-10-12 19:45:00|662.38|659.78|666.18|663.58|666.4|663.8|661.75|659.15|0
1665604200000|2022-10-12 19:50:00|666.82|664.22|667.05|664.45|668.72|666.12|665.55|662.95|0
1665604500000|2022-10-12 19:55:00|667.69|665.09|673.2|670.6|674.47|671.87|667.69|665.09|0
1665604800000|2022-10-12 20:00:00|674.05|671.45|672.98|670.38|674.05|671.45|671.08|668.48|0
1665605100000|2022-10-12 20:05:00|673.1|670.5|670.86|668.26|673.83|671.23|670.86|668.26|0
1665605400000|2022-10-12 20:10:00|670.65|668.05|671.28|668.68|671.5|668.9|669.8|667.2|0
1665605700000|2022-10-12 20:15:00|671.38|668.58|671.17|668.37|671.81|669.01|670.32|667.52|0
1665606000000|2022-10-12 20:20:00|670.96|668.16|670.11|667.31|670.96|668.16|669.9|667.1|0
1665606300000|2022-10-12 20:25:00|669.9|667.1|670.74|667.94|670.74|667.94|669.68|666.88|0
1665606600000|2022-10-12 20:30:00|670.53|667.73|670.74|667.94|670.96|668.16|670.11|667.31|0
1665606900000|2022-10-12 20:35:00|670.53|667.73|670.74|667.94|671.17|668.37|670.53|667.73|0
1665607200000|2022-10-12 20:40:00|670.53|667.73|670.95|668.15|671.16|668.36|669.89|667.09|0
1665607500000|2022-10-12 20:45:00|670.74|667.94|669.68|666.88|670.95|668.15|669.68|666.88|0
1665607800000|2022-10-12 20:50:00|669.89|667.09|669.68|666.88|670.53|667.73|669.46|666.66|0
1665608100000|2022-10-12 20:55:00|669.46|666.66|670|667.2|670|667.2|669.25|666.45|0
1665608400000|2022-10-12 21:00:00|669.9|667.1|669.81|667.01|670.06|667.26|669.69|666.89|0
1665608700000|2022-10-12 21:05:00|669.9|667.1|670.16|667.36|670.27|667.47|669.9|667.1|0
1665609000000|2022-10-12 21:10:00|670.12|667.32|669.99|667.19|670.18|667.38|669.99|667.19|0
1665609300000|2022-10-12 21:15:00|669.93|667.13|669.93|667.13|670.12|667.32|669.75|666.95|0
1665609600000|2022-10-12 21:20:00|669.9|667.1|670.24|667.44|670.53|667.73|669.9|667.1|0
1665609900000|2022-10-12 21:25:00|670.34|667.54|670.27|667.47|670.34|667.54|670.18|667.38|0
1665610200000|2022-10-12 21:30:00|670.15|667.35|669.74|666.94|670.15|667.35|669.74|666.94|0
1665610500000|2022-10-12 21:35:00|669.78|666.98|669.59|666.79|669.78|666.98|669.59|666.79|0
1665610800000|2022-10-12 21:40:00|669.52|666.72|669.89|667.09|669.89|667.09|669.46|666.66|0
1665611100000|2022-10-12 21:45:00|669.96|667.16|669.92|667.12|670.17|667.37|669.92|667.12|0
1665611400000|2022-10-12 21:50:00|669.83|667.03|669.49|666.69|670.02|667.22|669.49|666.69|0
1665611700000|2022-10-12 21:55:00|669.55|666.75|668.27|665.47|669.58|666.78|668.15|665.35|0
1665612000000|2022-10-12 22:00:00|667.02|664.22|666.27|663.47|667.23|664.43|665.63|662.83|0
1665612300000|2022-10-12 22:05:00|666.48|663.68|667.33|664.53|668.07|665.27|666.27|663.47|0
1665612600000|2022-10-12 22:10:00|667.11|664.31|668.38|665.58|668.59|665.79|667.01|664.21|0
1665612900000|2022-10-12 22:15:00|668.17|665.37|668.92|666.12|669.02|666.22|667.75|664.95|0
1665613200000|2022-10-12 22:20:00|668.7|665.9|668.59|665.79|669.23|666.43|667.64|664.84|0
1665613500000|2022-10-12 22:25:00|668.38|665.58|667.96|665.16|668.8|666|667.96|665.16|0
1665613800000|2022-10-12 22:30:00|667.85|665.05|668.59|665.79|669.01|666.21|667.64|664.84|0
1665614100000|2022-10-12 22:35:00|668.8|666|669.33|666.53|669.44|666.64|668.38|665.58|0
1665614400000|2022-10-12 22:40:00|669.22|666.42|668.37|665.57|669.22|666.42|668.37|665.57|0
1665614700000|2022-10-12 22:45:00|668.59|665.79|668.37|665.57|668.59|665.79|668.37|665.57|0
1665615000000|2022-10-12 22:50:00|668.58|665.78|668.16|665.36|669.22|666.42|667.95|665.15|0
1665615300000|2022-10-12 22:55:00|668.27|665.47|668.58|665.78|668.58|665.78|668.16|665.36|0
1665615600000|2022-10-12 23:00:00|669.22|666.42|669|666.2|669.33|666.53|668.16|665.36|0
1665615900000|2022-10-12 23:05:00|669.11|666.31|669.43|666.63|669.64|666.84|669.11|666.31|0
1665616200000|2022-10-12 23:10:00|669.64|666.84|667.52|664.72|669.64|666.84|667.31|664.51|0
1665616500000|2022-10-12 23:15:00|667.73|664.93|667.52|664.72|667.73|664.93|667.09|664.29|0
1665616800000|2022-10-12 23:20:00|667.31|664.51|667.94|665.14|667.94|665.14|666.99|664.19|0
1665617100000|2022-10-12 23:25:00|667.73|664.93|667.52|664.72|667.94|665.14|667.09|664.29|0
1665617400000|2022-10-12 23:30:00|667.41|664.61|667.3|664.5|667.51|664.71|666.88|664.08|0
1665617700000|2022-10-12 23:35:00|667.41|664.61|667.3|664.5|667.51|664.71|667.09|664.29|0
1665618000000|2022-10-12 23:40:00|667.09|664.29|667.09|664.29|667.09|664.29|666.66|663.86|0
1665618300000|2022-10-12 23:45:00|667.2|664.4|666.14|663.34|667.3|664.5|666.14|663.34|0
1665618600000|2022-10-12 23:50:00|666.03|663.23|665.82|663.02|666.03|663.23|664.34|661.54|0
1665618900000|2022-10-12 23:55:00|666.03|663.23|665.5|662.7|666.03|663.23|664.97|662.17|0
1665619200000|2022-10-13 00:00:00|665.6|662.8|665.39|662.59|668.78|665.98|665.18|662.38|0
1665619500000|2022-10-13 00:05:00|665.6|662.8|663.7|660.9|665.81|663.01|663.6|660.8|0
1665619800000|2022-10-13 00:10:00|663.91|661.11|664.96|662.16|665.18|662.38|663.7|660.9|0
1665620100000|2022-10-13 00:15:00|665.18|662.38|664.96|662.16|665.6|662.8|664.12|661.32|0
1665620400000|2022-10-13 00:20:00|665.17|662.37|664.23|661.43|665.28|662.48|663.69|660.89|0
1665620700000|2022-10-13 00:25:00|664.12|661.32|664.65|661.85|664.75|661.95|663.06|660.26|0
1665621000000|2022-10-13 00:30:00|664.75|661.95|664.54|661.74|664.86|662.06|663.48|660.68|0
1665621300000|2022-10-13 00:35:00|664.43|661.63|665.38|662.58|665.38|662.58|663.69|660.89|0
1665621600000|2022-10-13 00:40:00|665.17|662.37|665.59|662.79|665.59|662.79|664.53|661.73|0
1665621900000|2022-10-13 00:45:00|665.38|662.58|665.03|662.23|666.65|663.85|664.82|662.02|0
1665622200000|2022-10-13 00:50:00|665.24|662.44|662.49|659.69|665.24|662.44|662.49|659.69|0
1665622500000|2022-10-13 00:55:00|662.7|659.9|662.7|659.9|663.23|660.43|661.64|658.84|0
1665622800000|2022-10-13 01:00:00|662.49|659.69|662.48|659.68|662.7|659.9|661.43|658.63|0
1665623100000|2022-10-13 01:05:00|662.38|659.58|662.91|660.11|663.12|660.32|661.85|659.05|0
1665623400000|2022-10-13 01:10:00|663.12|660.32|662.9|660.1|663.33|660.53|661.85|659.05|0
1665623700000|2022-10-13 01:15:00|663.12|660.32|663.12|660.32|664.39|661.59|662.8|660|0
1665624000000|2022-10-13 01:20:00|663.23|660.43|666.4|663.6|666.5|663.7|662.48|659.68|0
1665624300000|2022-10-13 01:25:00|666.29|663.49|665.65|662.85|666.29|663.49|665.02|662.22|0
1665624600000|2022-10-13 01:30:00|665.55|662.75|666.07|663.27|666.5|663.7|664.59|661.79|0
1665624900000|2022-10-13 01:35:00|666.29|663.49|666.71|663.91|666.71|663.91|664.7|661.9|0
1665625200000|2022-10-13 01:40:00|666.61|663.81|665.65|662.85|667.34|664.54|665.55|662.75|0
1665625500000|2022-10-13 01:45:00|665.76|662.96|664.8|662|666.28|663.48|663.95|661.15|0
1665625800000|2022-10-13 01:50:00|664.59|661.79|665.01|662.21|665.01|662.21|663.11|660.31|0
1665626100000|2022-10-13 01:55:00|664.8|662|666.49|663.69|666.92|664.12|664.7|661.9|0
1665626400000|2022-10-13 02:00:00|666.28|663.48|667.13|664.33|667.34|664.54|666.07|663.27|0
1665626700000|2022-10-13 02:05:00|667.02|664.22|666.39|663.59|667.55|664.75|666.07|663.27|0
1665627000000|2022-10-13 02:10:00|666.49|663.69|670.1|667.3|670.95|668.15|666.49|663.69|0
1665627300000|2022-10-13 02:15:00|670.31|667.51|670.52|667.72|671.58|668.78|669.88|667.08|0
1665627600000|2022-10-13 02:20:00|670.73|667.93|670.09|667.29|671.79|668.99|669.88|667.08|0
1665627900000|2022-10-13 02:25:00|670.3|667.5|670.94|668.14|671.15|668.35|669.88|667.08|0
1665628200000|2022-10-13 02:30:00|671.05|668.25|669.66|666.86|671.15|668.35|669.24|666.44|0
1665628500000|2022-10-13 02:35:00|669.45|666.65|669.45|666.65|669.66|666.86|668.6|665.8|0
1665628800000|2022-10-13 02:40:00|669.66|666.86|668.5|665.7|669.66|666.86|668.39|665.59|0
1665629100000|2022-10-13 02:45:00|668.6|665.8|669.24|666.44|669.45|666.65|668.18|665.38|0
1665629400000|2022-10-13 02:50:00|669.45|666.65|667.96|665.16|669.45|666.65|667.32|664.52|0
1665629700000|2022-10-13 02:55:00|668.17|665.37|668.6|665.8|669.23|666.43|667.96|665.16|0
1665630000000|2022-10-13 03:00:00|668.38|665.58|668.38|665.58|668.6|665.8|667.53|664.73|0
1665630300000|2022-10-13 03:05:00|668.81|666.01|667.53|664.73|668.81|666.01|667.32|664.52|0
1665630600000|2022-10-13 03:10:00|667.64|664.84|667.11|664.31|668.38|665.58|667.11|664.31|0
1665630900000|2022-10-13 03:15:00|667.22|664.42|667.74|664.94|668.17|665.37|667.22|664.42|0
1665631200000|2022-10-13 03:20:00|667.53|664.73|669.01|666.21|669.01|666.21|667.53|664.73|0
1665631500000|2022-10-13 03:25:00|668.8|666|667.95|665.15|669.01|666.21|667.95|665.15|0
1665631800000|2022-10-13 03:30:00|667.85|665.05|668.16|665.36|668.59|665.79|667.74|664.94|0
1665632100000|2022-10-13 03:35:00|667.95|665.15|667.74|664.94|668.16|665.36|667.31|664.51|0
1665632400000|2022-10-13 03:40:00|667.95|665.15|667.85|665.05|668.37|665.57|667.74|664.94|0
1665632700000|2022-10-13 03:45:00|667.74|664.94|668.16|665.36|668.58|665.78|667.74|664.94|0
1665633000000|2022-10-13 03:50:00|668.37|665.57|668.37|665.57|668.58|665.78|667.95|665.15|0
1665633300000|2022-10-13 03:55:00|668.16|665.36|668.79|665.99|668.79|665.99|668.16|665.36|0
1665633600000|2022-10-13 04:00:00|668.58|665.78|668.69|665.89|668.79|665.99|668.05|665.25|0
1665633900000|2022-10-13 04:05:00|668.58|665.78|669|666.2|669.64|666.84|668.58|665.78|0
1665634200000|2022-10-13 04:10:00|669.21|666.41|668.36|665.56|669.43|666.63|668.15|665.35|0
1665634500000|2022-10-13 04:15:00|668.26|665.46|667.73|664.93|668.26|665.46|667.51|664.71|0
1665634800000|2022-10-13 04:20:00|667.84|665.04|668.57|665.77|668.79|665.99|667.84|665.04|0
1665635100000|2022-10-13 04:25:00|668.68|665.88|669.11|666.31|669.42|666.62|668.57|665.77|0
1665635400000|2022-10-13 04:30:00|669.21|666.41|668.57|665.77|669.42|666.62|668.15|665.35|0
1665635700000|2022-10-13 04:35:00|668.78|665.98|669.84|667.04|669.84|667.04|668.57|665.77|0
1665636000000|2022-10-13 04:40:00|669.63|666.83|670.27|667.47|670.27|667.47|669.42|666.62|0
1665636300000|2022-10-13 04:45:00|670.05|667.25|670.05|667.25|670.9|668.1|669.84|667.04|0
1665636600000|2022-10-13 04:50:00|669.84|667.04|670.48|667.68|670.48|667.68|669.84|667.04|0
1665636900000|2022-10-13 04:55:00|670.37|667.57|670.26|667.46|670.48|667.68|669.84|667.04|0
1665637200000|2022-10-13 05:00:00|670.48|667.68|671.96|669.16|672.18|669.38|670.48|667.68|0
1665637500000|2022-10-13 05:05:00|672.17|669.37|671.32|668.52|672.39|669.59|671.11|668.31|0
1665637800000|2022-10-13 05:10:00|671.43|668.63|669.83|667.03|671.75|668.95|669.83|667.03|0
1665638100000|2022-10-13 05:15:00|669.73|666.93|671.53|668.73|671.53|668.73|669.62|666.82|0
1665638400000|2022-10-13 05:20:00|671.43|668.63|671.74|668.94|673.23|670.43|670.89|668.09|0
1665638700000|2022-10-13 05:25:00|671.53|668.73|670.47|667.67|672.17|669.37|670.25|667.45|0
1665639000000|2022-10-13 05:30:00|670.68|667.88|669.19|666.39|671.1|668.3|668.98|666.18|0
1665639300000|2022-10-13 05:35:00|669.3|666.5|668.98|666.18|669.4|666.6|668.55|665.75|0
1665639600000|2022-10-13 05:40:00|669.09|666.29|667.91|665.11|669.19|666.39|666.22|663.42|0
1665639900000|2022-10-13 05:45:00|668.13|665.33|669.61|666.81|670.04|667.24|668.13|665.33|0
1665640200000|2022-10-13 05:50:00|669.72|666.92|670.25|667.45|670.46|667.66|668.97|666.17|0
1665640500000|2022-10-13 05:55:00|670.04|667.24|673.01|670.21|673.44|670.64|670.04|667.24|0
1665640800000|2022-10-13 06:00:00|673.44|670.64|671.21|668.41|674.93|672.13|670.25|667.45|0
1665641100000|2022-10-13 06:05:00|670.88|668.08|671.73|668.93|671.95|669.15|670.24|667.44|0
1665641400000|2022-10-13 06:10:00|671.52|668.72|673.86|671.06|674.92|672.12|670.46|667.66|0
1665641700000|2022-10-13 06:15:00|673.76|670.96|672.58|669.78|675.14|672.34|671.3|668.5|0
1665642000000|2022-10-13 06:20:00|673.01|670.21|673.29|670.49|673.86|671.06|671.3|668.5|0
1665642300000|2022-10-13 06:25:00|673.41|670.61|674.15|671.35|674.79|671.99|672.98|670.18|0
1665642600000|2022-10-13 06:30:00|674.57|671.77|672.65|669.85|675|672.2|671.8|669|0
1665642900000|2022-10-13 06:35:00|672.76|669.96|674.36|671.56|675|672.2|672.65|669.85|0
1665643200000|2022-10-13 06:40:00|674.47|671.67|673.93|671.13|674.57|671.77|673.08|670.28|0
1665643500000|2022-10-13 06:45:00|674.36|671.56|672.22|669.42|674.36|671.56|672.22|669.42|0
1665643800000|2022-10-13 06:50:00|672.55|669.75|670.52|667.72|672.55|669.75|670.52|667.72|0
1665644100000|2022-10-13 06:55:00|670.73|667.93|672.43|669.63|672.86|670.06|670.52|667.72|0
1665644400000|2022-10-13 07:00:00|673.5|670.7|676.91|674.11|678.19|675.39|673.07|670.27|0
1665644700000|2022-10-13 07:05:00|677.45|674.85|675.64|673.04|678.73|676.13|674.46|671.86|0
1665645000000|2022-10-13 07:10:00|676.17|673.57|671.16|668.56|676.6|674|671.16|668.56|0
1665645300000|2022-10-13 07:15:00|671.05|668.45|668.5|665.9|671.26|668.66|668.07|665.47|0
1665645600000|2022-10-13 07:20:00|668.39|665.79|668.5|665.9|670.41|667.81|667.43|664.83|0
1665645900000|2022-10-13 07:25:00|668.71|666.11|666.16|663.56|669.46|666.86|665.95|663.35|0
1665646200000|2022-10-13 07:30:00|666.58|663.98|669.77|667.17|671.47|668.87|666.58|663.98|0
1665646500000|2022-10-13 07:35:00|669.67|667.07|669.77|667.17|671.68|669.08|669.13|666.53|0
1665646800000|2022-10-13 07:40:00|669.88|667.28|666.9|664.3|669.88|667.28|665.09|662.49|0
1665647100000|2022-10-13 07:45:00|667.43|664.83|668.06|665.46|668.49|665.89|666.15|663.55|0
1665647400000|2022-10-13 07:50:00|667.96|665.36|666.96|664.36|668.45|665.85|666.33|663.73|0
1665647700000|2022-10-13 07:55:00|667.39|664.79|667.81|665.21|668.03|665.43|665.9|663.3|0
1665648000000|2022-10-13 08:00:00|667.39|664.79|668.56|665.96|669.51|666.91|666.96|664.36|0
1665648300000|2022-10-13 08:05:00|668.45|665.85|670.57|667.97|670.57|667.97|667.6|665|0
1665648600000|2022-10-13 08:10:00|670.36|667.76|670.26|667.66|671.21|668.61|669.51|666.91|0
1665648900000|2022-10-13 08:15:00|670.36|667.76|669.93|667.33|671|668.4|669.08|666.48|0
1665649200000|2022-10-13 08:20:00|669.83|667.23|669.93|667.33|671.21|668.61|669.29|666.69|0
1665649500000|2022-10-13 08:25:00|670.04|667.44|667.38|664.78|670.99|668.39|667.38|664.78|0
1665649800000|2022-10-13 08:30:00|667.59|664.99|665.47|662.87|667.8|665.2|664.41|661.81|0
1665650100000|2022-10-13 08:35:00|665.26|662.66|663.88|661.28|666.11|663.51|663.77|661.17|0
1665650400000|2022-10-13 08:40:00|663.56|660.96|663.14|660.54|663.56|660.96|662.29|659.69|0
1665650700000|2022-10-13 08:45:00|663.35|660.75|662.61|660.01|664.41|661.81|662.5|659.9|0
1665651000000|2022-10-13 08:50:00|662.71|660.11|661.23|658.63|662.71|660.11|661.02|658.42|0
1665651300000|2022-10-13 08:55:00|661.34|658.74|661.02|658.42|661.65|659.05|659.96|657.36|0
1665651600000|2022-10-13 09:00:00|661.23|658.63|659.75|657.15|661.23|658.63|659.32|656.72|0
1665651900000|2022-10-13 09:05:00|659.11|656.51|658.48|655.88|659.96|657.36|657.74|655.14|0
1665652200000|2022-10-13 09:10:00|658.27|655.67|654.89|652.29|658.9|656.3|654.68|652.08|0
1665652500000|2022-10-13 09:15:00|655.1|652.5|655.1|652.5|656.37|653.77|654.47|651.87|0
1665652800000|2022-10-13 09:20:00|655.31|652.71|656.36|653.76|657.42|654.82|653.84|651.24|0
1665653100000|2022-10-13 09:25:00|656.57|653.97|656.36|653.76|656.99|654.39|655.52|652.92|0
1665653400000|2022-10-13 09:30:00|656.57|653.97|655.1|652.5|656.78|654.18|654.46|651.86|0
1665653700000|2022-10-13 09:35:00|655.31|652.71|656.78|654.18|658.26|655.66|655.31|652.71|0
1665654000000|2022-10-13 09:40:00|656.68|654.08|657.62|655.02|657.73|655.13|656.26|653.66|0
1665654300000|2022-10-13 09:45:00|657.73|655.13|657.83|655.23|658.04|655.44|655.72|653.12|0
1665654600000|2022-10-13 09:50:00|657.62|655.02|658.46|655.86|658.68|656.08|657.41|654.81|0
1665654900000|2022-10-13 09:55:00|658.57|655.97|659.42|656.82|660.58|657.98|658.46|655.86|0
1665655200000|2022-10-13 10:00:00|659.31|656.71|659.52|656.92|660.15|657.55|658.67|656.07|0
1665655500000|2022-10-13 10:05:00|659.63|657.03|661|658.4|661.42|658.82|659.63|657.03|0
1665655800000|2022-10-13 10:10:00|660.89|658.29|659.73|657.13|661.21|658.61|659.41|656.81|0
1665656100000|2022-10-13 10:15:00|659.62|657.02|659.94|657.34|660.57|657.97|659.3|656.7|0
1665656400000|2022-10-13 10:20:00|659.83|657.23|658.99|656.39|660.36|657.76|658.46|655.86|0
1665656700000|2022-10-13 10:25:00|659.09|656.49|658.67|656.07|659.09|656.49|657.4|654.8|0
1665657000000|2022-10-13 10:30:00|658.56|655.96|658.45|655.85|659.51|656.91|658.03|655.43|0
1665657300000|2022-10-13 10:35:00|658.24|655.64|657.82|655.22|659.09|656.49|657.72|655.12|0
1665657600000|2022-10-13 10:40:00|657.61|655.01|655.92|653.32|657.61|655.01|655.29|652.69|0
1665657900000|2022-10-13 10:45:00|656.03|653.43|654.86|652.26|657.18|654.58|654.44|651.84|0
1665658200000|2022-10-13 10:50:00|654.76|652.16|657.18|654.58|657.18|654.58|654.76|652.16|0
1665658500000|2022-10-13 10:55:00|657.39|654.79|656.97|654.37|657.39|654.79|656.34|653.74|0
1665658800000|2022-10-13 11:00:00|656.76|654.16|656.76|654.16|657.5|654.9|656.12|653.52|0
1665659100000|2022-10-13 11:05:00|656.66|654.06|656.44|653.84|656.97|654.37|655.28|652.68|0
1665659400000|2022-10-13 11:10:00|656.54|653.94|653.99|651.39|656.54|653.94|653.78|651.18|0
1665659700000|2022-10-13 11:15:00|653.78|651.18|653.15|650.55|654.62|652.02|652.1|649.5|0
1665660000000|2022-10-13 11:20:00|653.26|650.66|655.46|652.86|655.89|653.29|652.84|650.24|0
1665660300000|2022-10-13 11:25:00|655.57|652.97|653.15|650.55|655.67|653.07|652.09|649.49|0
1665660600000|2022-10-13 11:30:00|653.36|650.76|650.62|648.02|653.99|651.39|648.42|645.82|0
1665660900000|2022-10-13 11:35:00|650.94|648.34|639.78|636.66|651.04|648.44|636.82|634.22|0
1665661200000|2022-10-13 11:40:00|639.37|636.25|642.92|639.8|643.96|640.84|636.45|633.33|0
1665661500000|2022-10-13 11:45:00|643.12|640|643.75|640.63|645.84|642.72|642.29|639.17|0
1665661800000|2022-10-13 11:50:00|643.12|640|642.49|639.37|645|641.88|642.18|639.06|0
1665662100000|2022-10-13 11:55:00|642.29|639.17|643.75|640.63|644.38|641.26|641.45|638.33|0
1665662400000|2022-10-13 12:00:00|643.54|640.42|639.57|636.45|643.75|640.63|639.36|636.24|0
1665662700000|2022-10-13 12:05:00|640.4|637.28|642.49|639.37|642.91|639.79|638.32|635.2|0
1665663000000|2022-10-13 12:10:00|642.28|639.16|642.7|639.58|643.95|640.83|641.65|638.53|0
1665663300000|2022-10-13 12:15:00|642.91|639.79|639.02|635.9|643.32|640.2|638.61|635.49|0
1665663600000|2022-10-13 12:20:00|639.65|636.53|639.65|636.53|641.95|638.83|638.61|635.49|0
1665663900000|2022-10-13 12:25:00|639.86|636.74|638.24|635.64|640.69|637.57|623.29|620.69|0
1665664200000|2022-10-13 12:30:00|641.06|638.46|729.58|725.68|738.3|735.7|641.06|638.46|0
1665664500000|2022-10-13 12:35:00|730.12|726.22|728.51|724.61|732.76|728.86|724.42|720.52|0
1665664800000|2022-10-13 12:40:00|728.19|724.29|735.58|731.68|736.46|732.56|725.32|721.42|0
1665665100000|2022-10-13 12:45:00|736.02|732.12|740.26|737.66|744.02|741.42|734.93|732.12|0
1665665400000|2022-10-13 12:50:00|740.7|738.1|736.73|734.13|742.69|740.09|733.2|730.6|0
1665665700000|2022-10-13 12:55:00|737.17|734.57|731.88|729.28|738.93|736.33|731.44|728.84|0
1665666000000|2022-10-13 13:00:00|732.98|730.38|735.17|732.57|736.5|733.9|727.71|725.11|0
1665666300000|2022-10-13 13:05:00|734.72|732.12|735.61|733.01|738.26|735.66|733.84|731.24|0
1665666600000|2022-10-13 13:10:00|735.16|732.56|736.49|733.89|739.58|736.98|733.18|730.58|0
1665666900000|2022-10-13 13:15:00|737.15|734.55|745.56|742.96|746|743.4|737.15|734.55|0
1665667200000|2022-10-13 13:20:00|745.33|742.73|740.9|738.3|745.33|742.73|737.81|735.21|0
1665667500000|2022-10-13 13:25:00|740.02|737.42|737.59|734.99|741.35|738.75|736.7|734.1|0
1665667800000|2022-10-13 13:30:00|738.69|736.09|732.26|729.66|746.68|744.08|732.04|729.44|0
1665668100000|2022-10-13 13:35:00|731.16|728.56|740.01|737.41|743.34|740.74|731.16|728.56|0
1665668400000|2022-10-13 13:40:00|739.79|737.19|738.58|735.98|742.89|740.29|729.63|727.03|0
1665668700000|2022-10-13 13:45:00|738.9|736.3|722.81|720.21|740.01|737.41|722.59|719.99|0
1665669000000|2022-10-13 13:50:00|723.25|720.65|712.37|709.77|724.35|721.75|707.84|705.24|0
1665669300000|2022-10-13 13:55:00|712.81|710.21|711.93|709.33|718.53|715.93|710.61|708.01|0
1665669600000|2022-10-13 14:00:00|711.49|708.89|706.22|703.62|715.89|713.29|706.22|703.62|0
1665669900000|2022-10-13 14:05:00|705.46|702.86|701.67|699.07|709.51|706.91|698.13|695.53|0
1665670200000|2022-10-13 14:10:00|702.98|700.38|696.66|694.06|707.79|705.19|696|693.4|0
1665670500000|2022-10-13 14:15:00|696.22|693.62|702.98|700.38|703.63|701.03|693.18|690.58|0
1665670800000|2022-10-13 14:20:00|702.76|700.16|704.84|702.24|706.69|704.09|700.36|697.76|0
1665671100000|2022-10-13 14:25:00|705.16|702.56|711.29|708.69|714.37|711.77|703.63|701.03|0
1665671400000|2022-10-13 14:30:00|712.83|710.23|709.32|706.72|713.71|711.11|701.01|698.41|0
1665671700000|2022-10-13 14:35:00|709.54|706.94|703.68|701.08|712.61|710.01|703.19|700.59|0
1665672000000|2022-10-13 14:40:00|703.9|701.3|702.37|699.77|706.51|703.91|698.01|695.41|0
1665672300000|2022-10-13 14:45:00|702.8|700.2|695.19|692.59|703.89|701.29|693.24|690.64|0
1665672600000|2022-10-13 14:50:00|694.75|692.15|695.62|693.02|701.71|699.11|693.67|691.07|0
1665672900000|2022-10-13 14:55:00|696.71|694.11|697.79|695.19|698.23|695.63|688.69|686.09|0
1665673200000|2022-10-13 15:00:00|698.01|695.41|690.98|688.38|700.19|697.59|690.98|688.38|0
1665673500000|2022-10-13 15:05:00|691.63|689.03|671.03|668.43|691.63|689.03|669.1|666.5|0
1665673800000|2022-10-13 15:10:00|671.25|668.65|668.45|665.85|675.99|673.39|668.45|665.85|0
1665674100000|2022-10-13 15:15:00|666.52|663.92|650.07|647.47|671.46|668.86|639.89|637.29|0
1665674400000|2022-10-13 15:20:00|650.61|648.01|641.97|639.37|650.61|648.01|619.31|616.71|0
1665674700000|2022-10-13 15:25:00|642.18|639.58|640.28|637.68|649.78|647.18|638.6|636|0
1665675000000|2022-10-13 15:30:00|637.76|635.16|638.95|636.35|644.29|641.69|635.87|633.27|0
1665675300000|2022-10-13 15:35:00|637.9|635.3|611.25|608.65|638.32|635.72|602.61|600.01|0
1665675600000|2022-10-13 15:40:00|611.04|608.44|619.84|617.24|620.97|618.37|599.16|596.56|0
1665675900000|2022-10-13 15:45:00|619.94|617.34|626.14|623.54|626.76|624.16|618.61|616.01|0
1665676200000|2022-10-13 15:50:00|628|625.4|622.62|620.02|630.9|628.3|618.29|615.69|0
1665676500000|2022-10-13 15:55:00|621.8|619.2|621.65|619.05|627.57|624.97|619.54|616.94|0
1665676800000|2022-10-13 16:00:00|618.98|616.38|613.85|611.25|621.65|619.05|611.8|609.2|0
1665677100000|2022-10-13 16:05:00|612.41|609.81|620.21|617.61|620.62|618.02|612.01|609.41|0
1665677400000|2022-10-13 16:10:00|620.41|617.81|627.86|625.26|630.35|627.75|618.77|616.17|0
1665677700000|2022-10-13 16:15:00|627.23|624.63|633.05|630.45|633.88|631.28|624.96|622.36|0
1665678000000|2022-10-13 16:20:00|632.63|630.03|630.55|627.95|635.96|633.36|626.61|624.01|0
1665678300000|2022-10-13 16:25:00|630.34|627.74|632.84|630.24|635.13|632.53|628.47|625.87|0
1665678600000|2022-10-13 16:30:00|632.42|629.82|628.89|626.29|634.5|631.9|627.64|625.04|0
1665678900000|2022-10-13 16:35:00|628.47|625.87|630.96|628.36|632.21|629.61|627.02|624.42|0
1665679200000|2022-10-13 16:40:00|630.55|627.95|618.75|616.15|630.96|628.36|617.93|615.33|0
1665679500000|2022-10-13 16:45:00|618.96|616.36|616.49|613.89|623.09|620.49|616.28|613.68|0
1665679800000|2022-10-13 16:50:00|617.31|614.71|620.4|617.8|620.61|618.01|613.41|610.81|0
1665680100000|2022-10-13 16:55:00|620.61|618.01|619.57|616.97|622.67|620.07|617.72|615.12|0
1665680400000|2022-10-13 17:00:00|619.37|616.77|612.69|610.09|619.37|616.77|611.76|609.16|0
1665680700000|2022-10-13 17:05:00|612.38|609.78|616.48|613.88|616.69|614.09|611.35|608.75|0
1665681000000|2022-10-13 17:10:00|616.69|614.09|616.48|613.88|619.16|616.56|614.02|611.42|0
1665681300000|2022-10-13 17:15:00|616.07|613.47|611.76|609.16|616.69|614.09|611.14|608.54|0
1665681600000|2022-10-13 17:20:00|612.17|609.57|604.2|601.6|612.27|609.67|603.99|601.39|0
1665681900000|2022-10-13 17:25:00|604.6|602|600.33|597.73|605.42|602.82|596.47|593.87|0
1665682200000|2022-10-13 17:30:00|599.92|597.32|592.43|589.83|599.92|597.32|590.61|588.01|0
1665682500000|2022-10-13 17:35:00|591.62|589.02|599.09|596.49|601.11|598.51|591.62|589.02|0
1665682800000|2022-10-13 17:40:00|598.69|596.09|604.33|601.73|604.74|602.14|598.09|595.49|0
1665683100000|2022-10-13 17:45:00|603.73|601.13|602.11|599.51|606.15|603.55|601.91|599.31|0
1665683400000|2022-10-13 17:50:00|601.71|599.11|601.1|598.5|603.32|600.72|599.49|596.89|0
1665683700000|2022-10-13 17:55:00|600.9|598.3|600.9|598.3|603.72|601.12|600.5|597.9|0
1665684000000|2022-10-13 18:00:00|601.5|598.9|601.9|599.3|604.93|602.33|601.5|598.9|0
1665684300000|2022-10-13 18:05:00|601.7|599.1|604.32|601.72|605.74|603.14|599.89|597.29|0
1665684600000|2022-10-13 18:10:00|604.53|601.93|603.92|601.32|608.57|605.97|602.51|599.91|0
1665684900000|2022-10-13 18:15:00|603.72|601.12|603.31|600.71|604.72|602.12|601.3|598.7|0
1665685200000|2022-10-13 18:20:00|602.91|600.31|604.83|602.23|605.73|603.13|602.71|600.11|0
1665685500000|2022-10-13 18:25:00|604.52|601.92|612.62|610.02|613.54|610.94|604.52|601.92|0
1665685800000|2022-10-13 18:30:00|612.42|609.82|608.36|605.76|612.42|609.82|608.16|605.56|0
1665686100000|2022-10-13 18:35:00|608.16|605.56|602.7|600.1|608.97|606.37|601.69|599.09|0
1665686400000|2022-10-13 18:40:00|603.1|600.5|600.28|597.68|604.92|602.32|599.88|597.28|0
1665686700000|2022-10-13 18:45:00|600.08|597.48|598.27|595.67|601.08|598.48|595.66|593.06|0
1665687000000|2022-10-13 18:50:00|599.07|596.47|593.85|591.25|599.47|596.87|592.45|589.85|0
1665687300000|2022-10-13 18:55:00|593.65|591.05|590.65|588.05|594.05|591.45|588.25|585.65|0
1665687600000|2022-10-13 19:00:00|590.85|588.25|594.05|591.45|595.25|592.65|590.85|588.25|0
1665687900000|2022-10-13 19:05:00|593.25|590.65|585.66|583.06|593.85|591.25|585.66|583.06|0
1665688200000|2022-10-13 19:10:00|585.46|582.86|591.52|588.92|591.52|588.92|585.26|582.66|0
1665688500000|2022-10-13 19:15:00|591.32|588.72|590.33|587.73|591.92|589.32|587.34|584.74|0
1665688800000|2022-10-13 19:20:00|590.53|587.93|593.72|591.12|595.12|592.52|590.52|587.92|0
1665689100000|2022-10-13 19:25:00|593.62|591.02|597.06|594.46|597.47|594.87|592.32|589.72|0
1665689400000|2022-10-13 19:30:00|597.46|594.86|601.68|599.08|603.9|601.3|592.86|590.26|0
1665689700000|2022-10-13 19:35:00|602.28|599.68|599.67|597.07|605.31|602.71|599.67|597.07|0
1665690000000|2022-10-13 19:40:00|600.27|597.67|596.66|594.06|603.49|600.89|595.86|593.26|0
1665690300000|2022-10-13 19:45:00|597.26|594.66|596.06|593.46|599.27|596.67|593.26|590.66|0
1665690600000|2022-10-13 19:50:00|596.86|594.26|591.85|589.25|600.67|598.07|589.06|586.46|0
1665690900000|2022-10-13 19:55:00|592.45|589.85|598.66|596.06|599.86|597.26|592.45|589.85|0
1665691200000|2022-10-13 20:00:00|598.06|595.46|596.65|594.05|599.06|596.46|593.45|590.85|0
1665691500000|2022-10-13 20:05:00|596.96|594.36|596.11|593.51|597.45|594.85|594.91|592.31|0
1665691800000|2022-10-13 20:10:00|595.91|593.31|599.73|597.13|599.73|597.13|595.71|593.11|0
1665692100000|2022-10-13 20:15:00|599.83|597.03|596.61|593.81|599.83|597.03|596.61|593.81|0
1665692400000|2022-10-13 20:20:00|596.81|594.01|598.02|595.22|598.22|595.42|596.81|594.01|0
1665692700000|2022-10-13 20:25:00|598.22|595.42|596.41|593.61|598.22|595.42|596.41|593.61|0
1665693000000|2022-10-13 20:30:00|596.61|593.81|596.2|593.4|597.01|594.21|595.8|593|0
1665693300000|2022-10-13 20:35:00|596.4|593.6|596.6|593.8|597.01|594.21|595.8|593|0
1665693600000|2022-10-13 20:40:00|596.8|594|597.61|594.81|597.81|595.01|596.6|593.8|0
1665693900000|2022-10-13 20:45:00|598.01|595.21|598.01|595.21|598.61|595.81|597.61|594.81|0
1665694200000|2022-10-13 20:50:00|598.21|595.41|597.81|595.01|598.21|595.41|596.91|594.11|0
1665694500000|2022-10-13 20:55:00|597.71|594.91|598.72|595.92|598.72|595.92|597.4|594.6|0
1665694800000|2022-10-13 21:00:00|598.46|595.66|599.11|596.31|599.38|596.58|598.4|595.6|0
1665695100000|2022-10-13 21:05:00|599.29|596.49|599.28|596.48|599.31|596.51|599.28|596.48|0
1665695400000|2022-10-13 21:10:00|599.34|596.54|598.93|596.13|599.4|596.6|598.93|596.13|0
1665695700000|2022-10-13 21:15:00|599.19|596.39|598.95|596.15|599.19|596.39|598.95|596.15|0
1665696000000|2022-10-13 21:20:00|598.68|595.88|598.77|595.97|599.3|596.5|598.66|595.86|0
1665696300000|2022-10-13 21:25:00|599.04|596.24|599.04|596.24|599.04|596.24|598.45|595.65|0
1665696600000|2022-10-13 21:30:00|599.1|596.3|599.12|596.32|599.24|596.44|599.1|596.3|0
1665696900000|2022-10-13 21:35:00|599.07|596.27|599.15|596.35|599.15|596.35|598.62|595.82|0
1665697200000|2022-10-13 21:40:00|599.19|596.39|598.65|595.85|599.19|596.39|598.65|595.85|0
1665697500000|2022-10-13 21:45:00|598.62|595.82|598.88|596.08|598.88|596.08|598.62|595.82|0
1665697800000|2022-10-13 21:50:00|598.94|596.14|597.94|595.14|599|596.2|597.5|594.7|0
1665698100000|2022-10-13 21:55:00|597.91|595.11|598.11|595.31|598.23|595.43|597.62|594.82|0
1665698400000|2022-10-13 22:00:00|598.09|595.29|596.98|594.18|598.09|595.29|594.77|591.97|0
1665698700000|2022-10-13 22:05:00|596.78|593.98|596.37|593.57|597.58|594.78|595.87|593.07|0
1665699000000|2022-10-13 22:10:00|596.17|593.37|596.57|593.77|597.58|594.78|595.77|592.97|0
1665699300000|2022-10-13 22:15:00|596.48|593.68|594.36|591.56|596.57|593.77|593.96|591.16|0
1665699600000|2022-10-13 22:20:00|594.16|591.36|598.89|596.09|599.19|596.39|594.16|591.36|0
1665699900000|2022-10-13 22:25:00|598.58|595.78|598.98|596.18|599.99|597.19|598.58|595.78|0
1665700200000|2022-10-13 22:30:00|598.78|595.98|597.57|594.77|598.98|596.18|597.57|594.77|0
1665700500000|2022-10-13 22:35:00|597.47|594.67|597.57|594.77|598.18|595.38|597.37|594.57|0
1665700800000|2022-10-13 22:40:00|597.77|594.97|596.36|593.56|597.97|595.17|596.16|593.36|0
1665701100000|2022-10-13 22:45:00|596.26|593.46|595.06|592.26|597.16|594.36|594.25|591.45|0
1665701400000|2022-10-13 22:50:00|594.95|592.15|595.95|593.15|596.36|593.56|594.45|591.65|0
1665701700000|2022-10-13 22:55:00|595.75|592.95|596.36|593.56|596.56|593.76|594.75|591.95|0
1665702000000|2022-10-13 23:00:00|596.26|593.46|597.76|594.96|597.76|594.96|596.15|593.35|0
1665702300000|2022-10-13 23:05:00|597.56|594.76|597.76|594.96|598.16|595.36|597.06|594.26|0
1665702600000|2022-10-13 23:10:00|597.66|594.86|596.46|593.66|597.76|594.96|596.46|593.66|0
1665702900000|2022-10-13 23:15:00|596.55|593.75|595.95|593.15|596.86|594.06|595.54|592.74|0
1665703200000|2022-10-13 23:20:00|596.15|593.35|596.95|594.15|597.35|594.55|595.75|592.95|0
1665703500000|2022-10-13 23:25:00|596.75|593.95|596.35|593.55|596.85|594.05|595.74|592.94|0
1665703800000|2022-10-13 23:30:00|596.14|593.34|596.54|593.74|596.85|594.05|595.14|592.34|0
1665704100000|2022-10-13 23:35:00|596.65|593.85|598.15|595.35|598.15|595.35|596.14|593.34|0
1665704400000|2022-10-13 23:40:00|598.06|595.26|598.56|595.76|598.96|596.16|597.75|594.95|0
1665704700000|2022-10-13 23:45:00|598.46|595.66|596.14|593.34|598.46|595.66|596.14|593.34|0
1665705000000|2022-10-13 23:50:00|596.34|593.54|596.94|594.14|597.34|594.54|595.53|592.73|0
1665705300000|2022-10-13 23:55:00|597.14|594.34|598.35|595.55|598.35|595.55|596.54|593.74|0
1665705600000|2022-10-14 00:00:00|600.37|597.57|600.06|597.26|600.97|598.17|599.15|596.35|0
1665705900000|2022-10-14 00:05:00|599.86|597.06|602.38|599.58|602.79|599.99|598.14|595.34|0
1665706200000|2022-10-14 00:10:00|602.58|599.78|605.01|602.21|605.82|603.02|602.58|599.78|0
1665706500000|2022-10-14 00:15:00|605.21|602.41|605.62|602.82|606.43|603.63|604.2|601.4|0
1665706800000|2022-10-14 00:20:00|605.82|603.02|604.2|601.4|605.82|603.02|603.79|600.99|0
1665707100000|2022-10-14 00:25:00|603.99|601.19|600.15|597.35|603.99|601.19|600.15|597.35|0
1665707400000|2022-10-14 00:30:00|600.36|597.56|599.95|597.15|601.36|598.56|599.55|596.75|0
1665707700000|2022-10-14 00:35:00|599.55|596.75|598.94|596.14|600.15|597.35|598.94|596.14|0
1665708000000|2022-10-14 00:40:00|598.84|596.04|600.75|597.95|601.56|598.76|597.53|594.73|0
1665708300000|2022-10-14 00:45:00|600.35|597.55|599.14|596.34|601.36|598.56|598.74|595.94|0
1665708600000|2022-10-14 00:50:00|599.34|596.54|599.74|596.94|600.55|597.75|598.13|595.33|0
1665708900000|2022-10-14 00:55:00|599.85|597.05|599.54|596.74|600.95|598.15|598.33|595.53|0
1665709200000|2022-10-14 01:00:00|599.74|596.94|597.83|595.03|599.74|596.94|597.52|594.72|0
1665709500000|2022-10-14 01:05:00|597.92|595.12|598.93|596.13|599.94|597.14|597.22|594.42|0
1665709800000|2022-10-14 01:10:00|599.33|596.53|600.14|597.34|600.54|597.74|598.73|595.93|0
1665710100000|2022-10-14 01:15:00|600.04|597.24|598.73|595.93|600.24|597.44|598.52|595.72|0
1665710400000|2022-10-14 01:20:00|598.52|595.72|599.13|596.33|599.23|596.43|596.31|593.51|0
1665710700000|2022-10-14 01:25:00|598.93|596.13|599.53|596.73|600.94|598.14|598.32|595.52|0
1665711000000|2022-10-14 01:30:00|599.33|596.53|593.89|591.09|599.33|596.53|593.29|590.49|0
1665711300000|2022-10-14 01:35:00|594.4|591.6|591.28|588.48|595|592.2|590.48|587.68|0
1665711600000|2022-10-14 01:40:00|591.08|588.28|583.19|580.39|591.68|588.88|583.09|580.29|0
1665711900000|2022-10-14 01:45:00|583.29|580.49|579.71|576.91|583.89|581.09|579.11|576.31|0
1665712200000|2022-10-14 01:50:00|579.81|577.01|579.31|576.51|581.5|578.7|578.91|576.11|0
1665712500000|2022-10-14 01:55:00|579.11|576.31|579.71|576.91|580.6|577.8|578.52|575.72|0
1665712800000|2022-10-14 02:00:00|580.1|577.3|580.9|578.1|581.89|579.09|579.51|576.71|0
1665713100000|2022-10-14 02:05:00|581|578.2|581.49|578.69|581.69|578.89|579.9|577.1|0
1665713400000|2022-10-14 02:10:00|581.69|578.89|581.69|578.89|582.88|580.08|581.09|578.29|0
1665713700000|2022-10-14 02:15:00|580.89|578.09|580.89|578.09|582.48|579.68|579.9|577.1|0
1665714000000|2022-10-14 02:20:00|580.49|577.69|580.1|577.3|581.88|579.08|579.7|576.9|0
1665714300000|2022-10-14 02:25:00|579.9|577.1|580.29|577.49|580.89|578.09|579.9|577.1|0
1665714600000|2022-10-14 02:30:00|580.2|577.4|578.11|575.31|580.69|577.89|578.11|575.31|0
1665714900000|2022-10-14 02:35:00|578.21|575.41|577.91|575.11|578.7|575.9|574.94|572.14|0
1665715200000|2022-10-14 02:40:00|578.01|575.21|579.79|576.99|580.49|577.69|577.11|574.31|0
1665715500000|2022-10-14 02:45:00|579.69|576.89|581.08|578.28|581.48|578.68|579.49|576.69|0
1665715800000|2022-10-14 02:50:00|581.18|578.38|581.67|578.87|582.47|579.67|581.18|578.38|0
1665716100000|2022-10-14 02:55:00|581.78|578.98|580.48|577.68|581.87|579.07|580.08|577.28|0
1665716400000|2022-10-14 03:00:00|580.19|577.39|580.08|577.28|580.48|577.68|579.09|576.29|0
1665716700000|2022-10-14 03:05:00|580.28|577.48|581.27|578.47|581.47|578.67|579.49|576.69|0
1665717000000|2022-10-14 03:10:00|581.07|578.27|579.68|576.88|581.67|578.87|579.48|576.68|0
1665717300000|2022-10-14 03:15:00|579.88|577.08|581.27|578.47|581.87|579.07|579.48|576.68|0
1665717600000|2022-10-14 03:20:00|581.37|578.57|580.47|577.67|581.37|578.57|580.27|577.47|0
1665717900000|2022-10-14 03:25:00|580.38|577.58|578.79|575.99|580.77|577.97|578.68|575.88|0
1665718200000|2022-10-14 03:30:00|578.68|575.88|576.11|573.31|579.28|576.48|576.11|573.31|0
1665718500000|2022-10-14 03:35:00|576.3|573.5|576.5|573.7|577.49|574.69|576.1|573.3|0
1665718800000|2022-10-14 03:40:00|576.4|573.6|574.91|572.11|576.7|573.9|574.52|571.72|0
1665719100000|2022-10-14 03:45:00|574.72|571.92|573.33|570.53|574.72|571.92|570.77|567.97|0
1665719400000|2022-10-14 03:50:00|573.24|570.44|574.91|572.11|574.91|572.11|572.74|569.94|0
1665719700000|2022-10-14 03:55:00|574.82|572.02|574.71|571.91|575.9|573.1|574.42|571.62|0
1665720000000|2022-10-14 04:00:00|574.51|571.71|575.5|572.7|576|573.2|574.42|571.62|0
1665720300000|2022-10-14 04:05:00|575.3|572.5|575.8|573|575.9|573.1|574.71|571.91|0
1665720600000|2022-10-14 04:10:00|575.5|572.7|574.71|571.91|576|573.2|574.22|571.42|0
1665720900000|2022-10-14 04:15:00|574.81|572.01|576.29|573.49|576.29|573.49|574.31|571.51|0
1665721200000|2022-10-14 04:20:00|576.39|573.59|575.49|572.69|576.49|573.69|575.49|572.69|0
1665721500000|2022-10-14 04:25:00|575.69|572.89|576.68|573.88|577.08|574.28|575.49|572.69|0
1665721800000|2022-10-14 04:30:00|576.88|574.08|577.97|575.17|579.46|576.66|576.48|573.68|0
1665722100000|2022-10-14 04:35:00|577.87|575.07|577.87|575.07|578.26|575.46|577.37|574.57|0
1665722400000|2022-10-14 04:40:00|577.67|574.87|579.16|576.36|579.45|576.65|577.67|574.87|0
1665722700000|2022-10-14 04:45:00|578.86|576.06|578.06|575.26|579.05|576.25|577.27|574.47|0
1665723000000|2022-10-14 04:50:00|578.46|575.66|577.86|575.06|579.25|576.45|577.46|574.66|0
1665723300000|2022-10-14 04:55:00|578.06|575.26|578.65|575.85|579.25|576.45|578.06|575.26|0
1665723600000|2022-10-14 05:00:00|578.85|576.05|578.85|576.05|580.44|577.64|578.06|575.26|0
1665723900000|2022-10-14 05:05:00|578.75|575.95|578.05|575.25|580.83|578.03|577.86|575.06|0
1665724200000|2022-10-14 05:10:00|578.25|575.45|579.74|576.94|580.83|578.03|577.96|575.16|0
1665724500000|2022-10-14 05:15:00|579.64|576.84|578.15|575.35|580.23|577.43|578.05|575.25|0
1665724800000|2022-10-14 05:20:00|578.25|575.45|579.04|576.24|579.24|576.44|577.85|575.05|0
1665725100000|2022-10-14 05:25:00|578.84|576.04|580.23|577.43|580.63|577.83|578.84|576.04|0
1665725400000|2022-10-14 05:30:00|580.03|577.23|578.44|575.64|581.82|579.02|578.44|575.64|0
1665725700000|2022-10-14 05:35:00|578.64|575.84|577.05|574.25|579.63|576.83|577.05|574.25|0
1665726000000|2022-10-14 05:40:00|576.85|574.05|577.64|574.84|577.84|575.04|575.86|573.06|0
1665726300000|2022-10-14 05:45:00|577.45|574.65|577.44|574.64|578.44|575.64|576.65|573.85|0
1665726600000|2022-10-14 05:50:00|577.64|574.84|576.95|574.15|579.23|576.43|576.45|573.65|0
1665726900000|2022-10-14 05:55:00|577.05|574.25|578.63|575.83|580.22|577.42|577.05|574.25|0
1665727200000|2022-10-14 06:00:00|579.62|576.82|579.42|576.62|581.41|578.61|577.64|574.84|0
1665727500000|2022-10-14 06:05:00|579.33|576.53|580.41|577.61|581.41|578.61|578.93|576.13|0
1665727800000|2022-10-14 06:10:00|580.22|577.42|582|579.2|582.8|580|579.62|576.82|0
1665728100000|2022-10-14 06:15:00|582.2|579.4|578.43|575.63|583.2|580.4|578.13|575.33|0
1665728400000|2022-10-14 06:20:00|578.62|575.82|580.91|578.11|582|579.2|578.62|575.82|0
1665728700000|2022-10-14 06:25:00|580.61|577.81|573.5|570.7|580.81|578.01|572.9|570.1|0
1665729000000|2022-10-14 06:30:00|573.7|570.9|574.78|571.98|576.56|573.76|573.7|570.9|0
1665729300000|2022-10-14 06:35:00|574.98|572.18|573.5|570.7|574.98|572.18|571.92|569.12|0
1665729600000|2022-10-14 06:40:00|574.19|571.39|572.22|569.42|574.88|572.08|571.43|568.63|0
1665729900000|2022-10-14 06:45:00|572.31|569.51|575.07|572.27|575.47|572.67|571.13|568.33|0
1665730200000|2022-10-14 06:50:00|574.68|571.88|577.84|575.04|578.43|575.63|574.58|571.78|0
1665730500000|2022-10-14 06:55:00|578.04|575.24|577.43|574.63|578.83|576.03|576.16|573.36|0
1665730800000|2022-10-14 07:00:00|577.63|574.83|581|578.2|581.39|578.59|577.23|574.43|0
1665731100000|2022-10-14 07:05:00|580.7|578.1|578.71|576.11|582.68|580.08|577.72|575.12|0
1665731400000|2022-10-14 07:10:00|578.91|576.31|579.7|577.1|580.69|578.09|577.72|575.12|0
1665731700000|2022-10-14 07:15:00|580.3|577.7|582.48|579.88|583.27|580.67|579.7|577.1|0
1665732000000|2022-10-14 07:20:00|582.18|579.58|590.3|587.7|590.3|587.7|582.18|579.58|0
1665732300000|2022-10-14 07:25:00|590.9|588.3|588.5|585.9|592.1|589.5|588|585.4|0
1665732600000|2022-10-14 07:30:00|588.9|586.3|593.9|591.3|594.3|591.7|588.9|586.3|0
1665732900000|2022-10-14 07:35:00|594.1|591.5|592.29|589.69|595.91|593.31|592.09|589.49|0
1665733200000|2022-10-14 07:40:00|592|589.4|587.89|585.29|592.09|589.49|586.5|583.9|0
1665733500000|2022-10-14 07:45:00|588.09|585.49|591.29|588.69|592.69|590.09|588.09|585.49|0
1665733800000|2022-10-14 07:50:00|591.49|588.89|588.29|585.69|592.89|590.29|588.29|585.69|0
1665734100000|2022-10-14 07:55:00|588.09|585.49|588.29|585.69|589.09|586.49|585.7|583.1|0
1665734400000|2022-10-14 08:00:00|588.39|585.79|592.59|589.99|593.89|591.29|588.39|585.79|0
1665734700000|2022-10-14 08:05:00|592.49|589.89|593.69|591.09|594.29|591.69|591.48|588.88|0
1665735000000|2022-10-14 08:10:00|593.49|590.89|592.08|589.48|595.09|592.49|591.28|588.68|0
1665735300000|2022-10-14 08:15:00|592.19|589.59|595.29|592.69|595.89|593.29|591.88|589.28|0
1665735600000|2022-10-14 08:20:00|595.39|592.79|600.92|598.32|601.73|599.13|594.69|592.09|0
1665735900000|2022-10-14 08:25:00|600.72|598.12|602.13|599.53|602.74|600.14|600.31|597.71|0
1665736200000|2022-10-14 08:30:00|602.33|599.73|601.67|599.07|602.53|599.93|600.31|597.71|0
1665736500000|2022-10-14 08:35:00|601.77|599.17|599.95|597.35|602.17|599.57|599.75|597.15|0
1665736800000|2022-10-14 08:40:00|600.06|597.46|601.97|599.37|602.57|599.97|599.55|596.95|0
1665737100000|2022-10-14 08:45:00|602.37|599.77|604.59|601.99|605.2|602.6|601.87|599.27|0
1665737400000|2022-10-14 08:50:00|604.39|601.79|606.72|604.12|608.23|605.63|603.78|601.18|0
1665737700000|2022-10-14 08:55:00|606.82|604.22|607.73|605.13|609.45|606.85|606.61|604.01|0
1665738000000|2022-10-14 09:00:00|607.83|605.23|609.24|606.64|609.45|606.85|607.83|605.23|0
1665738300000|2022-10-14 09:05:00|609.45|606.85|607.82|605.22|609.45|606.85|606.81|604.21|0
1665738600000|2022-10-14 09:10:00|607.42|604.82|606.81|604.21|607.82|605.22|605.8|603.2|0
1665738900000|2022-10-14 09:15:00|607.01|604.41|605.19|602.59|608.33|605.73|604.38|601.78|0
1665739200000|2022-10-14 09:20:00|604.99|602.39|604.98|602.38|606|603.4|603.37|600.77|0
1665739500000|2022-10-14 09:25:00|605.09|602.49|609.24|606.64|609.44|606.84|604.98|602.38|0
1665739800000|2022-10-14 09:30:00|609.44|606.84|608.83|606.23|609.44|606.84|607.61|605.01|0
1665740100000|2022-10-14 09:35:00|608.63|606.03|607.61|605.01|609.44|606.84|607.41|604.81|0
1665740400000|2022-10-14 09:40:00|607.41|604.81|609.23|606.63|609.44|606.84|607.41|604.81|0
1665740700000|2022-10-14 09:45:00|609.43|606.83|604.57|601.97|612.79|610.19|603.36|600.76|0
1665741000000|2022-10-14 09:50:00|604.37|601.77|606.39|603.79|609.43|606.83|604.37|601.77|0
1665741300000|2022-10-14 09:55:00|606.19|603.59|601.54|598.94|606.59|603.99|600.64|598.04|0
1665741600000|2022-10-14 10:00:00|601.34|598.74|596.91|594.31|602.75|600.15|596.5|593.9|0
1665741900000|2022-10-14 10:05:00|597.01|594.41|595.6|593|597.51|594.91|593.69|591.09|0
1665742200000|2022-10-14 10:10:00|595.5|592.9|596.7|594.1|597.51|594.91|594.69|592.09|0
1665742500000|2022-10-14 10:15:00|597.41|594.81|596.7|594.1|599.72|597.12|596.5|593.9|0
1665742800000|2022-10-14 10:20:00|597.1|594.5|593.49|590.89|598.71|596.11|592.69|590.09|0
1665743100000|2022-10-14 10:25:00|593.29|590.69|586.29|583.69|595.69|593.09|580.52|577.92|0
1665743400000|2022-10-14 10:30:00|585.69|583.09|589.01|586.41|590.31|587.71|582.63|580.03|0
1665743700000|2022-10-14 10:35:00|588.41|585.81|589.41|586.81|590.41|587.81|586.61|584.01|0
1665744000000|2022-10-14 10:40:00|589.5|586.9|589.1|586.5|591.5|588.9|589.1|586.5|0
1665744300000|2022-10-14 10:45:00|589.7|587.1|585.91|583.31|590.9|588.3|585.71|583.11|0
1665744600000|2022-10-14 10:50:00|585.71|583.11|585.61|583.01|586.5|583.9|582.52|579.92|0
1665744900000|2022-10-14 10:55:00|585.11|582.51|582.82|580.22|586.1|583.5|582.62|580.02|0
1665745200000|2022-10-14 11:00:00|583.11|580.51|586.4|583.8|586.5|583.9|582.92|580.32|0
1665745500000|2022-10-14 11:05:00|586.5|583.9|582.91|580.31|586.9|584.3|582.71|580.11|0
1665745800000|2022-10-14 11:10:00|582.51|579.91|580.58|577.98|583.11|580.51|579.09|576.49|0
1665746100000|2022-10-14 11:15:00|580.48|577.88|582.57|579.97|583.16|580.56|578.99|576.39|0
1665746400000|2022-10-14 11:20:00|582.76|580.16|580.08|577.48|582.76|580.16|579.58|576.98|0
1665746700000|2022-10-14 11:25:00|579.58|576.98|584.35|581.75|584.75|582.15|579.58|576.98|0
1665747000000|2022-10-14 11:30:00|584.55|581.95|587.75|585.15|589.55|586.95|584.55|581.95|0
1665747300000|2022-10-14 11:35:00|587.95|585.35|588.54|585.94|589.34|586.74|585.95|583.35|0
1665747600000|2022-10-14 11:40:00|588.34|585.74|593.66|591.06|594.36|591.76|587.14|584.54|0
1665747900000|2022-10-14 11:45:00|593.75|591.15|596.57|593.97|596.57|593.97|592.55|589.95|0
1665748200000|2022-10-14 11:50:00|595.76|593.16|599.18|596.58|599.79|597.19|595.66|593.06|0
1665748500000|2022-10-14 11:55:00|599.59|596.99|602.51|599.91|603.11|600.51|598.77|596.17|0
1665748800000|2022-10-14 12:00:00|602.31|599.71|598.47|595.87|603.02|600.42|598.07|595.47|0
1665749100000|2022-10-14 12:05:00|598.27|595.67|595.26|592.66|599.48|596.88|595.26|592.66|0
1665749400000|2022-10-14 12:10:00|595.46|592.86|599.28|596.68|599.28|596.68|594.85|592.25|0
1665749700000|2022-10-14 12:15:00|599.08|596.48|595.65|593.05|599.68|597.08|595.45|592.85|0
1665750000000|2022-10-14 12:20:00|595.45|592.85|591.44|588.84|595.45|592.85|590.64|588.04|0
1665750300000|2022-10-14 12:25:00|591.24|588.64|593.95|591.35|593.95|591.35|589.24|586.64|0
1665750600000|2022-10-14 12:30:00|587.25|584.65|589.64|587.04|597.77|595.17|587.25|584.65|0
1665750900000|2022-10-14 12:35:00|589.84|587.24|588.64|586.04|593.04|590.44|587.64|585.04|0
1665751200000|2022-10-14 12:40:00|588.04|585.44|588.07|585.47|592.24|589.64|587.35|584.75|0
1665751500000|2022-10-14 12:45:00|585.84|583.24|577.66|575.06|585.84|583.24|577.26|574.66|0
1665751800000|2022-10-14 12:50:00|578.25|575.65|565.32|562.72|578.25|575.65|565.32|562.72|0
1665752100000|2022-10-14 12:55:00|564.73|562.13|561|558.4|565.12|562.52|553.21|550.61|0
1665752400000|2022-10-14 13:00:00|560.61|558.01|560.81|558.21|566.7|564.1|560.22|557.62|0
1665752700000|2022-10-14 13:05:00|561.2|558.6|560.41|557.81|566.3|563.7|560.22|557.62|0
1665753000000|2022-10-14 13:10:00|561|558.4|565.71|563.11|566.3|563.7|558.85|556.25|0
1665753300000|2022-10-14 13:15:00|566.1|563.5|567.68|565.08|569.45|566.85|565.51|562.91|0
1665753600000|2022-10-14 13:20:00|567.28|564.68|568.66|566.06|568.86|566.26|566.89|564.29|0
1665753900000|2022-10-14 13:25:00|569.25|566.65|573.2|570.6|574.99|572.39|569.06|566.46|0
1665754200000|2022-10-14 13:30:00|573.4|570.8|579.45|576.85|582.63|580.03|568.97|566.37|0
1665754500000|2022-10-14 13:35:00|579.25|576.65|561.51|558.91|579.84|577.24|560.92|558.32|0
1665754800000|2022-10-14 13:40:00|561.31|558.71|582.51|579.91|582.91|580.31|561.31|558.71|0
1665755100000|2022-10-14 13:45:00|582.71|580.11|587.08|584.48|591.53|588.93|582.71|580.11|0
1665755400000|2022-10-14 13:50:00|587.68|585.08|590.88|588.28|593.7|591.1|581.69|579.09|0
1665755700000|2022-10-14 13:55:00|590.08|587.48|588.58|585.98|590.28|587.68|584.28|581.68|0
1665756000000|2022-10-14 14:00:00|588.98|586.38|603.27|600.67|615.07|612.47|588.98|586.38|0
1665756300000|2022-10-14 14:05:00|602.87|600.27|608.75|606.15|610.99|608.39|596|593.4|0
1665756600000|2022-10-14 14:10:00|609.15|606.55|625.93|623.33|629.02|626.42|606.11|603.51|0
1665756900000|2022-10-14 14:15:00|626.75|624.15|626.49|623.89|629.37|626.77|622.65|620.05|0
1665757200000|2022-10-14 14:20:00|625.47|622.87|636.89|634.29|638.45|635.85|625.47|622.87|0
1665757500000|2022-10-14 14:25:00|635.24|632.64|627.85|625.25|638.79|636.19|624.77|622.17|0
1665757800000|2022-10-14 14:30:00|627.65|625.05|629.29|626.69|629.91|627.31|621.9|619.3|0
1665758100000|2022-10-14 14:35:00|629.08|626.48|626.82|624.22|630.73|628.13|623.74|621.14|0
1665758400000|2022-10-14 14:40:00|627.44|624.84|641.87|639.27|641.87|639.27|622.72|620.12|0
1665758700000|2022-10-14 14:45:00|642.08|639.48|641.04|638.44|642.29|639.69|634.85|632.25|0
1665759000000|2022-10-14 14:50:00|640.22|637.62|630.52|627.92|642.08|639.48|628.46|625.86|0
1665759300000|2022-10-14 14:55:00|630.93|628.33|627.84|625.24|632.79|630.19|625.17|622.57|0
1665759600000|2022-10-14 15:00:00|628.05|625.45|617.8|615.2|628.05|625.45|615.97|613.37|0
1665759900000|2022-10-14 15:05:00|617.4|614.8|625.17|622.57|626.61|624.01|617.4|614.8|0
1665760200000|2022-10-14 15:10:00|625.58|622.98|632.99|630.39|634.02|631.42|623.94|621.34|0
1665760500000|2022-10-14 15:15:00|632.78|630.18|637.94|635.34|639.19|636.59|630.72|628.12|0
1665760800000|2022-10-14 15:20:00|637.53|634.93|631.54|628.94|637.53|634.93|628.25|625.65|0
1665761100000|2022-10-14 15:25:00|630.72|628.12|627.01|624.41|630.72|628.12|625.78|623.18|0
1665761400000|2022-10-14 15:30:00|626.6|624|636.28|633.68|636.7|634.1|626.6|624|0
1665761700000|2022-10-14 15:35:00|635.87|633.27|633.8|631.2|640.22|637.62|633.09|630.49|0
1665762000000|2022-10-14 15:40:00|634.22|631.62|638.14|635.54|641.67|639.07|631.74|629.14|0
1665762300000|2022-10-14 15:45:00|638.35|635.75|645.42|642.82|646.87|644.27|638.35|635.75|0
1665762600000|2022-10-14 15:50:00|645.01|642.41|646.46|643.86|650.83|648.23|641.69|639.09|0
1665762900000|2022-10-14 15:55:00|646.04|643.44|647.71|645.11|647.91|645.31|643.34|640.74|0
1665763200000|2022-10-14 16:00:00|647.91|645.31|638.37|635.77|649.16|646.56|637.75|635.15|0
1665763500000|2022-10-14 16:05:00|638.99|636.39|655|652.4|655|652.4|638.99|636.39|0
1665763800000|2022-10-14 16:10:00|655.21|652.61|655.63|653.03|656.67|654.07|650.83|648.23|0
1665764100000|2022-10-14 16:15:00|656.04|653.44|652.03|649.43|658.56|655.96|651.4|648.8|0
1665764400000|2022-10-14 16:20:00|652.45|649.85|651.4|648.8|654.95|652.35|649.11|646.51|0
1665764700000|2022-10-14 16:25:00|650.77|648.17|647.85|645.25|652.44|649.84|647.85|645.25|0
1665765000000|2022-10-14 16:30:00|648.06|645.46|650.98|648.38|651.4|648.8|645.36|642.76|0
1665765300000|2022-10-14 16:35:00|651.09|648.49|645.56|642.96|651.61|649.01|643.07|640.47|0
1665765600000|2022-10-14 16:40:00|645.46|642.86|640.58|637.98|646.6|644|638.92|636.32|0
1665765900000|2022-10-14 16:45:00|641.2|638.6|647.43|644.83|647.43|644.83|640.58|637.98|0
1665766200000|2022-10-14 16:50:00|648.06|645.46|651.39|648.79|652.75|650.15|648.06|645.46|0
1665766500000|2022-10-14 16:55:00|651.18|648.58|650.97|648.37|652.43|649.83|649.93|647.33|0
1665766800000|2022-10-14 17:00:00|650.76|648.16|647.22|644.62|651.18|648.58|643.48|640.88|0
1665767100000|2022-10-14 17:05:00|647.12|644.52|653.48|650.88|655.36|652.76|647.01|644.41|0
1665767400000|2022-10-14 17:10:00|653.27|650.67|655.77|653.17|655.77|653.17|649.93|647.33|0
1665767700000|2022-10-14 17:15:00|655.56|652.96|653.68|651.08|655.56|652.96|651.59|648.99|0
1665768000000|2022-10-14 17:20:00|653.89|651.29|652.63|650.03|657.66|655.06|650.34|647.74|0
1665768300000|2022-10-14 17:25:00|652.84|650.24|649.92|647.32|655.56|652.96|649.71|647.11|0
1665768600000|2022-10-14 17:30:00|650.13|647.53|647.84|645.24|651.59|648.99|646.38|643.78|0
1665768900000|2022-10-14 17:35:00|647.63|645.03|647.63|645.03|652.21|649.61|645.96|643.36|0
1665769200000|2022-10-14 17:40:00|647.83|645.23|650.33|647.73|650.96|648.36|644.92|642.32|0
1665769500000|2022-10-14 17:45:00|650.54|647.94|648.04|645.44|650.75|648.15|645.96|643.36|0
1665769800000|2022-10-14 17:50:00|648.46|645.86|648.66|646.06|651.79|649.19|648.25|645.65|0
1665770100000|2022-10-14 17:55:00|648.45|645.85|644.29|641.69|650.12|647.52|644.08|641.48|0
1665770400000|2022-10-14 18:00:00|644.08|641.48|648.24|645.64|649.91|647.31|644.08|641.48|0
1665770700000|2022-10-14 18:05:00|648.45|645.85|650.74|648.14|653.25|650.65|647.62|645.02|0
1665771000000|2022-10-14 18:10:00|651.16|648.56|655.76|653.16|656.18|653.58|651.16|648.56|0
1665771300000|2022-10-14 18:15:00|656.38|653.78|661|658.4|661.21|658.61|654.92|652.32|0
1665771600000|2022-10-14 18:20:00|661.21|658.61|659.53|656.93|661.21|658.61|658.48|655.88|0
1665771900000|2022-10-14 18:25:00|659.74|657.14|658.9|656.3|663.1|660.5|658.27|655.67|0
1665772200000|2022-10-14 18:30:00|659.73|657.13|660.57|657.97|661.62|659.02|657.85|655.25|0
1665772500000|2022-10-14 18:35:00|660.78|658.18|660.64|658.04|662.04|659.44|658.96|656.36|0
1665772800000|2022-10-14 18:40:00|661.06|658.46|661.06|658.46|665.27|662.67|659.37|656.77|0
1665773100000|2022-10-14 18:45:00|661.16|658.56|659.16|656.56|664|661.4|659.16|656.56|0
1665773400000|2022-10-14 18:50:00|659.58|656.98|660.84|658.24|661.47|658.87|658.95|656.35|0
1665773700000|2022-10-14 18:55:00|661.26|658.66|657.9|655.3|662.31|659.71|657.9|655.3|0
1665774000000|2022-10-14 19:00:00|657.69|655.09|653.29|650.69|657.69|655.09|650.57|647.97|0
1665774300000|2022-10-14 19:05:00|653.08|650.48|659.16|656.56|660.42|657.82|653.08|650.48|0
1665774600000|2022-10-14 19:10:00|658.95|656.35|662.73|660.13|663.78|661.18|657.69|655.09|0
1665774900000|2022-10-14 19:15:00|662.94|660.34|663.15|660.55|666.52|663.92|662.73|660.13|0
1665775200000|2022-10-14 19:20:00|662.94|660.34|658.52|655.92|664.41|661.81|657.89|655.29|0
1665775500000|2022-10-14 19:25:00|658.94|656.34|655.79|653.19|660.62|658.02|654.75|652.15|0
1665775800000|2022-10-14 19:30:00|656.21|653.61|651.4|648.8|659.26|656.66|651.4|648.8|0
1665776100000|2022-10-14 19:35:00|651.19|648.59|656.63|654.03|658.52|655.92|649.73|647.13|0
1665776400000|2022-10-14 19:40:00|656.42|653.82|657.05|654.45|659.78|657.18|656|653.4|0
1665776700000|2022-10-14 19:45:00|657.68|655.08|658.28|655.68|661.46|658.86|657.68|655.08|0
1665777000000|2022-10-14 19:50:00|657.76|655.16|657.65|655.05|658.28|655.68|654.07|651.47|0
1665777300000|2022-10-14 19:55:00|657.44|654.84|661.41|658.81|667.98|665.38|657.44|654.84|0
1665777600000|2022-10-14 20:00:00|661.84|659.24|663.1|660.5|663.53|660.93|661.63|659.03|0
1665777900000|2022-10-14 20:05:00|663.32|660.72|661.62|659.02|663.53|660.93|661.2|658.6|0
1665778200000|2022-10-14 20:10:00|661.41|658.81|660.14|657.54|662.26|659.66|659.93|657.33|0
1665965700000|2022-10-17 00:15:00|655.06|652.26|655.48|652.68|655.48|652.68|653.37|650.57|0
1665966000000|2022-10-17 00:20:00|655.69|652.89|652.43|649.63|655.69|652.89|652.43|649.63|0
1665966300000|2022-10-17 00:25:00|652.32|649.52|653.9|651.1|654.53|651.73|652.22|649.42|0
1665966600000|2022-10-17 00:30:00|654.21|651.41|652.53|649.73|654.74|651.94|651.27|648.47|0
1665966900000|2022-10-17 00:35:00|652.74|649.94|651.89|649.09|653.48|650.68|649.58|646.78|0
1665967200000|2022-10-17 00:40:00|651.68|648.88|650|647.2|652.21|649.41|649.27|646.47|0
1665967500000|2022-10-17 00:45:00|650.21|647.41|650.63|647.83|652.21|649.41|649.16|646.36|0
1665967800000|2022-10-17 00:50:00|650.84|648.04|651.79|648.99|653.36|650.56|650.63|647.83|0
1665968100000|2022-10-17 00:55:00|651.89|649.09|650.95|648.15|653.26|650.46|650.95|648.15|0
1665968400000|2022-10-17 01:00:00|649.79|646.99|651.68|648.88|654.84|652.04|649.79|646.99|0
1665968700000|2022-10-17 01:05:00|651.89|649.09|653.36|650.56|653.57|650.77|650.42|647.62|0
1665969000000|2022-10-17 01:10:00|653.57|650.77|653.57|650.77|653.99|651.19|651.88|649.08|0
1665969300000|2022-10-17 01:15:00|653.26|650.46|651.04|648.24|654.2|651.4|651.04|648.24|0
1665969600000|2022-10-17 01:20:00|650.83|648.03|649.99|647.19|651.25|648.45|649.57|646.77|0
1665969900000|2022-10-17 01:25:00|650.41|647.61|649.15|646.35|650.41|647.61|647.89|645.09|0
1665970200000|2022-10-17 01:30:00|649.05|646.25|648.1|645.3|649.99|647.19|647.26|644.46|0
1665970500000|2022-10-17 01:35:00|648.52|645.72|648.73|645.93|650.2|647.4|648.1|645.3|0
1665970800000|2022-10-17 01:40:00|649.15|646.35|649.14|646.34|649.77|646.97|648.52|645.72|0
1665971100000|2022-10-17 01:45:00|649.04|646.24|648.3|645.5|649.98|647.18|647.88|645.08|0
1665971400000|2022-10-17 01:50:00|648.41|645.61|650.3|647.5|650.82|648.02|648.41|645.61|0
1665971700000|2022-10-17 01:55:00|650.19|647.39|651.45|648.65|651.87|649.07|648.93|646.13|0
1665972000000|2022-10-17 02:00:00|651.24|648.44|651.45|648.65|652.92|650.12|649.56|646.76|0
1665972300000|2022-10-17 02:05:00|651.24|648.44|649.35|646.55|651.35|648.55|649.14|646.34|0
1665972600000|2022-10-17 02:10:00|649.14|646.34|649.56|646.76|650.19|647.39|648.51|645.71|0
1665972900000|2022-10-17 02:15:00|649.45|646.65|651.34|648.54|651.45|648.65|648.92|646.12|0
1665973200000|2022-10-17 02:20:00|651.23|648.43|651.55|648.75|653.13|650.33|651.23|648.43|0
1665973500000|2022-10-17 02:25:00|651.44|648.64|651.23|648.43|652.18|649.38|651.02|648.22|0
1665973800000|2022-10-17 02:30:00|651.02|648.22|651.76|648.96|652.07|649.27|650.6|647.8|0
1665974100000|2022-10-17 02:35:00|651.86|649.06|651.02|648.22|652.81|650.01|650.81|648.01|0
1665974400000|2022-10-17 02:40:00|651.23|648.43|649.76|646.96|651.65|648.85|649.55|646.75|0
1665974700000|2022-10-17 02:45:00|649.97|647.17|649.12|646.32|650.39|647.59|648.92|646.12|0
1665975000000|2022-10-17 02:50:00|648.91|646.11|649.54|646.74|650.38|647.58|648.91|646.11|0
1665975300000|2022-10-17 02:55:00|649.65|646.85|650.59|647.79|651.01|648.21|649.54|646.74|0
1665975600000|2022-10-17 03:00:00|650.8|648|650.8|648|651.22|648.42|648.91|646.11|0
1665975900000|2022-10-17 03:05:00|650.59|647.79|650.17|647.37|651.01|648.21|649.54|646.74|0
1665976200000|2022-10-17 03:10:00|650.38|647.58|650.17|647.37|651.54|648.74|649.96|647.16|0
1665976500000|2022-10-17 03:15:00|650.07|647.27|648.91|646.11|650.07|647.27|648.49|645.69|0
1665976800000|2022-10-17 03:20:00|648.7|645.9|648.28|645.48|648.91|646.11|647.65|644.85|0
1665977100000|2022-10-17 03:25:00|648.07|645.27|647.64|644.84|648.27|645.47|647.23|644.43|0
1665977400000|2022-10-17 03:30:00|647.85|645.05|649.32|646.52|649.32|646.52|647.64|644.84|0
1665977700000|2022-10-17 03:35:00|649.53|646.73|648.06|645.26|649.53|646.73|647.85|645.05|0
1665978000000|2022-10-17 03:40:00|647.96|645.16|648.9|646.1|649.11|646.31|647.85|645.05|0
1665978300000|2022-10-17 03:45:00|648.8|646|649.95|647.15|649.95|647.15|648.48|645.68|0
1665978600000|2022-10-17 03:50:00|650.06|647.26|649.74|646.94|650.16|647.36|649.32|646.52|0
1665978900000|2022-10-17 03:55:00|649.53|646.73|650.15|647.35|650.37|647.57|649.53|646.73|0
1665979200000|2022-10-17 04:00:00|650.36|647.56|651.62|648.82|651.84|649.04|650.36|647.56|0
1665979500000|2022-10-17 04:05:00|651.41|648.61|651.83|649.03|651.83|649.03|651.2|648.4|0
1665979800000|2022-10-17 04:10:00|652.04|649.24|650.99|648.19|652.25|649.45|650.57|647.77|0
1665980100000|2022-10-17 04:15:00|650.78|647.98|650.99|648.19|651.62|648.82|650.78|647.98|0
1665980400000|2022-10-17 04:20:00|650.78|647.98|651.2|648.4|651.41|648.61|650.78|647.98|0
1665980700000|2022-10-17 04:25:00|651.41|648.61|652.04|649.24|652.25|649.45|651.31|648.51|0
1665981000000|2022-10-17 04:30:00|651.94|649.14|650.35|647.55|652.04|649.24|650.14|647.34|0
1665981300000|2022-10-17 04:35:00|650.56|647.76|649.51|646.71|650.56|647.76|648.99|646.19|0
1665981600000|2022-10-17 04:40:00|649.72|646.92|648.88|646.08|649.72|646.92|648.88|646.08|0
1665981900000|2022-10-17 04:45:00|649.09|646.29|648.67|645.87|649.51|646.71|648.46|645.66|0
1665982200000|2022-10-17 04:50:00|648.46|645.66|648.67|645.87|649.09|646.29|648.46|645.66|0
1665982500000|2022-10-17 04:55:00|648.88|646.08|649.09|646.29|649.3|646.5|648.46|645.66|0
1665982800000|2022-10-17 05:00:00|648.88|646.08|647.73|644.93|649.51|646.71|647.62|644.82|0
1665983100000|2022-10-17 05:05:00|647.83|645.03|645.73|642.93|648.25|645.45|644.79|641.99|0
1665983400000|2022-10-17 05:10:00|645.52|642.72|644.68|641.88|645.52|642.72|643.42|640.62|0
1665983700000|2022-10-17 05:15:00|644.47|641.67|642.79|639.99|644.47|641.67|642.38|639.58|0
1665984000000|2022-10-17 05:20:00|643|640.2|644.26|641.46|644.26|641.46|642.38|639.58|0
1665984300000|2022-10-17 05:25:00|644.47|641.67|643.84|641.04|644.88|642.08|643.42|640.62|0
1665984600000|2022-10-17 05:30:00|643.74|640.94|644.67|641.87|645.09|642.29|643.63|640.83|0
1665984900000|2022-10-17 05:35:00|644.46|641.66|644.99|642.19|645.72|642.92|644.46|641.66|0
1665985200000|2022-10-17 05:40:00|645.09|642.29|643.41|640.61|645.51|642.71|643.21|640.41|0
1665985500000|2022-10-17 05:45:00|643.62|640.82|644.25|641.45|644.46|641.66|643.21|640.41|0
1665985800000|2022-10-17 05:50:00|644.15|641.35|640.69|637.89|644.36|641.56|640.49|637.69|0
1665986100000|2022-10-17 05:55:00|641.11|638.31|640.28|637.48|641.32|638.52|637.88|635.08|0
1665986400000|2022-10-17 06:00:00|639.97|637.17|639.86|637.06|641.11|638.31|638.4|635.6|0
1665986700000|2022-10-17 06:05:00|639.65|636.85|641.43|638.63|642.51|639.71|638.92|636.12|0
1665987000000|2022-10-17 06:10:00|641.63|638.83|638.06|635.26|641.63|638.83|638.06|635.26|0
1665987300000|2022-10-17 06:15:00|638.47|635.67|638.89|636.09|639.83|637.03|637.43|634.63|0
1665987600000|2022-10-17 06:20:00|639.09|636.29|641.59|638.79|642.22|639.42|638.89|636.09|0
1665987900000|2022-10-17 06:25:00|641.8|639|640.55|637.75|642.21|639.41|640.55|637.75|0
1665988200000|2022-10-17 06:30:00|640.13|637.33|641.9|639.1|642.63|639.83|638.47|635.67|0
1665988500000|2022-10-17 06:35:00|641.8|639|642.63|639.83|643.46|640.66|640.55|637.75|0
1665988800000|2022-10-17 06:40:00|642.53|639.73|639.92|637.12|642.53|639.73|639.71|636.91|0
1665989100000|2022-10-17 06:45:00|640.13|637.33|639.92|637.12|641.38|638.58|639.19|636.39|0
1665989400000|2022-10-17 06:50:00|639.71|636.91|641.9|639.1|642.62|639.82|639.71|636.91|0
1665989700000|2022-10-17 06:55:00|641.79|638.99|641.06|638.26|642|639.2|640.54|637.74|0
1665990000000|2022-10-17 07:00:00|641.16|638.36|629.75|626.95|641.9|639.1|629.75|626.95|0
1665990300000|2022-10-17 07:05:00|629.86|627.26|630.36|627.76|632.64|630.04|628.91|626.31|0
1665990600000|2022-10-17 07:10:00|630.15|627.55|635.34|632.74|635.75|633.15|629.85|627.25|0
1665990900000|2022-10-17 07:15:00|635.55|632.95|643.46|640.86|644.3|641.7|633.05|630.45|0
1665991200000|2022-10-17 07:20:00|642.84|640.24|643.25|640.65|646.6|644|642.42|639.82|0
1665991500000|2022-10-17 07:25:00|643.04|640.44|638.77|636.17|643.04|640.44|638.77|636.17|0
1665991800000|2022-10-17 07:30:00|639.08|636.48|640.95|638.35|641.48|638.88|636.9|634.3|0
1665992100000|2022-10-17 07:35:00|640.54|637.94|641.58|638.98|642.83|640.23|638.98|636.38|0
1665992400000|2022-10-17 07:40:00|642.1|639.5|637.42|634.82|642.1|639.5|634.93|632.33|0
1665992700000|2022-10-17 07:45:00|637.01|634.41|634.83|632.23|637.22|634.62|634.31|631.71|0
1665993000000|2022-10-17 07:50:00|634.51|631.91|630.57|627.97|636.18|633.58|630.16|627.56|0
1665993300000|2022-10-17 07:55:00|630.16|627.56|631.61|629.01|631.82|629.22|627.88|625.28|0
1665993600000|2022-10-17 08:00:00|631.81|629.21|633.79|631.19|634.41|631.81|630.78|628.18|0
1665993900000|2022-10-17 08:05:00|634.09|631.49|632.62|630.02|635.73|633.13|632.62|630.02|0
1665994200000|2022-10-17 08:10:00|632.83|630.23|635.73|633.13|635.73|633.13|632.73|630.13|0
1665994500000|2022-10-17 08:15:00|635.52|632.92|635.52|632.92|638.64|636.04|635.52|632.92|0
1665994800000|2022-10-17 08:20:00|635.73|633.13|635.83|633.23|636.35|633.75|634.48|631.88|0
1665995100000|2022-10-17 08:25:00|635.93|633.33|641.13|638.53|641.13|638.53|635.93|633.33|0
1665995400000|2022-10-17 08:30:00|640.92|638.32|640.71|638.11|641.45|638.85|638.84|636.24|0
1665995700000|2022-10-17 08:35:00|641.13|638.53|636.14|633.54|641.13|638.53|635.72|633.12|0
1665996000000|2022-10-17 08:40:00|635.83|633.23|637.49|634.89|638.21|635.61|635.51|632.91|0
1665996300000|2022-10-17 08:45:00|637.38|634.78|638.63|636.03|640.5|637.9|635.72|633.12|0
1665996600000|2022-10-17 08:50:00|638.42|635.82|635.3|632.7|638.42|635.82|634.68|632.08|0
1665996900000|2022-10-17 08:55:00|634.99|632.39|636.03|633.43|637.59|634.99|633.64|631.04|0
1665997200000|2022-10-17 09:00:00|635.92|633.32|634.78|632.18|636.75|634.15|634.68|632.08|0
1665997500000|2022-10-17 09:05:00|634.99|632.39|635.5|632.9|638.11|635.51|634.58|631.98|0
1665997800000|2022-10-17 09:10:00|635.71|633.11|633.12|630.52|636.13|633.53|633.12|630.52|0
1665998100000|2022-10-17 09:15:00|633.22|630.62|634.16|631.56|634.57|631.97|633.01|630.41|0
1665998400000|2022-10-17 09:20:00|634.26|631.66|634.25|631.65|635.29|632.69|633.74|631.14|0
1665998700000|2022-10-17 09:25:00|633.95|631.35|631.97|629.37|634.46|631.86|631.77|629.17|0
1665999000000|2022-10-17 09:30:00|631.77|629.17|631.14|628.54|632.39|629.79|629.49|626.89|0
1665999300000|2022-10-17 09:35:00|631.67|629.07|631.14|628.54|631.76|629.16|630.32|627.72|0
1665999600000|2022-10-17 09:40:00|630.93|628.33|631.76|629.16|632.08|629.48|630.73|628.13|0
1665999900000|2022-10-17 09:45:00|631.55|628.95|629.48|626.88|631.76|629.16|629.07|626.47|0
1666000200000|2022-10-17 09:50:00|629.69|627.09|629.9|627.3|630.72|628.12|628.76|626.16|0
1666000500000|2022-10-17 09:55:00|630.1|627.5|629.48|626.88|630.93|628.33|629.27|626.67|0
1666000800000|2022-10-17 10:00:00|629.69|627.09|628.24|625.64|630.72|628.12|626.38|623.78|0
1666001100000|2022-10-17 10:05:00|628.14|625.54|623.08|620.48|628.86|626.26|621.64|619.04|0
1666001400000|2022-10-17 10:10:00|623.19|620.59|622.73|620.13|624.89|622.29|621.75|619.15|0
1666001700000|2022-10-17 10:15:00|622.63|620.03|624.48|621.88|625.51|622.91|622.12|619.52|0
1666002000000|2022-10-17 10:20:00|624.68|622.08|626.33|623.73|626.95|624.35|624.48|621.88|0
1666002300000|2022-10-17 10:25:00|626.74|624.14|627.78|625.18|627.98|625.38|626.33|623.73|0
1666002600000|2022-10-17 10:30:00|627.57|624.97|626.33|623.73|627.57|624.97|625.3|622.7|0
1666002900000|2022-10-17 10:35:00|626.54|623.94|630.46|627.86|631.08|628.48|626.33|623.73|0
1666003200000|2022-10-17 10:40:00|630.67|628.07|630.46|627.86|631.29|628.69|629.43|626.83|0
1666003500000|2022-10-17 10:45:00|630.67|628.07|629.01|626.41|631.29|628.69|628.18|625.58|0
1666003800000|2022-10-17 10:50:00|629.42|626.82|628.18|625.58|629.42|626.82|626.74|624.14|0
1666004100000|2022-10-17 10:55:00|628.08|625.48|625.29|622.69|628.59|625.99|624.05|621.45|0
1666004400000|2022-10-17 11:00:00|625.5|622.9|630.63|628.03|630.84|628.24|625.5|622.9|0
1666004700000|2022-10-17 11:05:00|630.33|627.73|628.77|626.17|630.53|627.93|628.56|625.96|0
1666005000000|2022-10-17 11:10:00|628.56|625.96|628.26|625.66|628.98|626.38|627.74|625.14|0
1666005300000|2022-10-17 11:15:00|628.36|625.76|626.5|623.9|628.36|625.76|626.29|623.69|0
1666005600000|2022-10-17 11:20:00|625.88|623.28|625.88|623.28|626.7|624.1|625.47|622.87|0
1666005900000|2022-10-17 11:25:00|625.67|623.07|628.15|625.55|628.15|625.55|623.61|621.01|0
1666006200000|2022-10-17 11:30:00|627.94|625.34|628.14|625.54|628.14|625.54|626.08|623.48|0
1666006500000|2022-10-17 11:35:00|628.25|625.65|627.42|624.82|628.76|626.16|627.11|624.51|0
1666006800000|2022-10-17 11:40:00|627.32|624.72|629.79|627.19|629.79|627.19|627.32|624.72|0
1666007100000|2022-10-17 11:45:00|630|627.4|628.76|626.16|630|627.4|628.14|625.54|0
1666007400000|2022-10-17 11:50:00|628.55|625.95|628.34|625.74|629.17|626.57|627.93|625.33|0
1666007700000|2022-10-17 11:55:00|628.45|625.85|627.1|624.5|628.55|625.95|626.28|623.68|0
1666008000000|2022-10-17 12:00:00|626.9|624.3|628.55|625.95|628.75|626.15|625.25|622.65|0
1666008300000|2022-10-17 12:05:00|628.34|625.74|628.75|626.15|629.79|627.19|628.13|625.53|0
1666008600000|2022-10-17 12:10:00|629.27|626.67|632.47|629.87|632.68|630.08|628.75|626.15|0
1666008900000|2022-10-17 12:15:00|632.27|629.67|630.82|628.22|632.27|629.67|629.37|626.77|0
1666009200000|2022-10-17 12:20:00|631.02|628.42|627.1|624.5|631.44|628.84|626.27|623.67|0
1666009500000|2022-10-17 12:25:00|627.3|624.7|627.3|624.7|629.78|627.18|625.86|623.26|0
1666009800000|2022-10-17 12:30:00|627.2|624.6|626.06|623.46|629.78|627.18|624.31|621.71|0
1666010100000|2022-10-17 12:35:00|625.86|623.26|626.47|623.87|627.2|624.6|624.62|622.02|0
1666010400000|2022-10-17 12:40:00|626.27|623.67|620.91|618.31|626.27|623.67|619.58|616.98|0
1666010700000|2022-10-17 12:45:00|620.71|618.11|621.63|619.03|621.94|619.34|619.68|617.08|0
1666011000000|2022-10-17 12:50:00|621.53|618.93|620.7|618.1|622.35|619.75|619.88|617.28|0
1666011300000|2022-10-17 12:55:00|620.91|618.31|620.7|618.1|621.73|619.13|619.88|617.28|0
1666011600000|2022-10-17 13:00:00|620.91|618.31|614.76|612.16|620.91|618.31|613.74|611.14|0
1666011900000|2022-10-17 13:05:00|614.55|611.95|615.78|613.18|616.8|614.2|614.55|611.95|0
1666012200000|2022-10-17 13:10:00|615.57|612.97|612.91|610.31|615.78|613.18|612.71|610.11|0
1666012500000|2022-10-17 13:15:00|613.12|610.52|612.5|609.9|613.73|611.13|612.1|609.5|0
1666012800000|2022-10-17 13:20:00|612.3|609.7|614.34|611.74|615.36|612.76|611.89|609.29|0
1666013100000|2022-10-17 13:25:00|614.55|611.95|609.65|607.05|614.55|611.95|609.04|606.44|0
1666013400000|2022-10-17 13:30:00|609.85|607.25|599.34|596.74|609.85|607.25|596.71|594.11|0
1666013700000|2022-10-17 13:35:00|599.24|596.64|589.26|586.66|599.24|596.64|589.06|586.46|0
1666014000000|2022-10-17 13:40:00|588.46|585.86|587.95|585.35|588.76|586.16|582.28|579.68|0
1666014300000|2022-10-17 13:45:00|587.75|585.15|586.15|583.55|592.57|589.97|586.15|583.55|0
1666014600000|2022-10-17 13:50:00|585.75|583.15|589.15|586.55|591.56|588.96|583.75|581.15|0
1666014900000|2022-10-17 13:55:00|588.95|586.35|594.78|592.18|596.8|594.2|588.35|585.75|0
1666015200000|2022-10-17 14:00:00|593.77|591.17|591.26|588.66|596.59|593.99|590.56|587.96|0
1666015500000|2022-10-17 14:05:00|591.16|588.56|591.76|589.16|593.97|591.37|587.85|585.25|0
1666015800000|2022-10-17 14:10:00|591.96|589.36|578.76|576.16|591.96|589.36|578.76|576.16|0
1666016100000|2022-10-17 14:15:00|578.56|575.96|580.95|578.35|581.95|579.35|578.16|575.56|0
1666016400000|2022-10-17 14:20:00|580.55|577.95|585.34|582.74|585.94|583.34|577.96|575.36|0
1666016700000|2022-10-17 14:25:00|585.74|583.14|587.54|584.94|588.94|586.34|585.34|582.74|0
1666017000000|2022-10-17 14:30:00|587.34|584.74|590.75|588.15|591.75|589.15|584.74|582.14|0
1666017300000|2022-10-17 14:35:00|590.95|588.35|585.87|583.27|590.95|588.35|584.26|581.66|0
1666017600000|2022-10-17 14:40:00|585.67|583.07|587.07|584.47|587.67|585.07|584.66|582.06|0
1666017900000|2022-10-17 14:45:00|586.67|584.07|590.08|587.48|590.88|588.28|585.86|583.26|0
1666018200000|2022-10-17 14:50:00|589.68|587.08|597.68|595.08|599.91|597.31|589.48|586.88|0
1666018500000|2022-10-17 14:55:00|597.88|595.28|597.07|594.47|601.53|598.93|596.26|593.66|0
1666018800000|2022-10-17 15:00:00|597.27|594.67|594.44|591.84|597.27|594.67|592.42|589.82|0
1666019100000|2022-10-17 15:05:00|595.05|592.45|600.1|597.5|600.92|598.32|594.04|591.44|0
1666019400000|2022-10-17 15:10:00|600.31|597.71|599.29|596.69|600.51|597.91|595.45|592.85|0
1666019700000|2022-10-17 15:15:00|599.49|596.89|602.77|600.17|604.6|602|599.49|596.89|0
1666020000000|2022-10-17 15:20:00|602.98|600.38|594.89|592.29|603.38|600.78|594.89|592.29|0
1666020300000|2022-10-17 15:25:00|595.09|592.49|589.75|587.15|595.89|593.29|589.35|586.75|0
1666020600000|2022-10-17 15:30:00|590.15|587.55|588.94|586.34|591.96|589.36|587.74|585.14|0
1666020900000|2022-10-17 15:35:00|588.74|586.14|587.74|585.14|590.95|588.35|587.54|584.94|0
1666021200000|2022-10-17 15:40:00|587.54|584.94|586.13|583.53|587.74|585.14|583.13|580.53|0
1666021500000|2022-10-17 15:45:00|586.33|583.73|585.13|582.53|587.73|585.13|585.13|582.53|0
1666021800000|2022-10-17 15:50:00|585.33|582.73|581.72|579.12|586.73|584.13|580.93|578.33|0
1666022100000|2022-10-17 15:55:00|581.52|578.92|585.12|582.52|585.93|583.33|581.52|578.92|0
1666022400000|2022-10-17 16:00:00|585.52|582.92|586.32|583.72|586.93|584.33|582.92|580.32|0
1666022700000|2022-10-17 16:05:00|586.73|584.13|580.12|577.52|586.73|584.13|579.92|577.32|0
1666023000000|2022-10-17 16:10:00|580.32|577.72|585.72|583.12|589.13|586.53|580.32|577.72|0
1666023300000|2022-10-17 16:15:00|585.92|583.32|588.73|586.13|589.53|586.93|585.32|582.72|0
1666023600000|2022-10-17 16:20:00|589.13|586.53|588.73|586.13|591.14|588.54|587.92|585.32|0
1666023900000|2022-10-17 16:25:00|588.12|585.52|585.91|583.31|588.93|586.33|584.11|581.51|0
1666024200000|2022-10-17 16:30:00|585.71|583.11|582.51|579.91|586.32|583.72|582.11|579.51|0
1666024500000|2022-10-17 16:35:00|582.31|579.71|585.11|582.51|586.71|584.11|581.51|578.91|0
1666024800000|2022-10-17 16:40:00|585.51|582.91|589.52|586.92|593.15|590.55|585.31|582.71|0
1666025100000|2022-10-17 16:45:00|589.92|587.32|588.52|585.92|592.74|590.14|586.91|584.31|0
1666025400000|2022-10-17 16:50:00|588.32|585.72|585.51|582.91|589.32|586.72|585.51|582.91|0
1666025700000|2022-10-17 16:55:00|585.71|583.11|588.51|585.91|590.12|587.52|585.51|582.91|0
1666026000000|2022-10-17 17:00:00|588.31|585.71|589.72|587.12|593.14|590.54|587.31|584.71|0
1666026300000|2022-10-17 17:05:00|589.92|587.32|587.51|584.91|589.92|587.32|585.9|583.3|0
1666026600000|2022-10-17 17:10:00|587.91|585.31|587.5|584.9|588.31|585.71|586.1|583.5|0
1666026900000|2022-10-17 17:15:00|587.7|585.1|589.31|586.71|589.91|587.31|584.5|581.9|0
1666027200000|2022-10-17 17:20:00|589.51|586.91|582.89|580.29|590.32|587.72|582.29|579.69|0
1666027500000|2022-10-17 17:25:00|582.69|580.09|584.29|581.69|585.89|583.29|582.69|580.09|0
1666027800000|2022-10-17 17:30:00|584.09|581.49|583.89|581.29|585.09|582.49|583.09|580.49|0
1666028100000|2022-10-17 17:35:00|584.09|581.49|582.89|580.29|584.69|582.09|582.69|580.09|0
1666028400000|2022-10-17 17:40:00|582.69|580.09|584.69|582.09|585.29|582.69|582.69|580.09|0
1666028700000|2022-10-17 17:45:00|585.09|582.49|580.49|577.89|585.29|582.69|579.49|576.89|0
1666029000000|2022-10-17 17:50:00|580.29|577.69|580.68|578.08|581.28|578.68|579.29|576.69|0
1666029300000|2022-10-17 17:55:00|580.88|578.28|581.28|578.68|582.68|580.08|580.28|577.68|0
1666029600000|2022-10-17 18:00:00|581.48|578.88|582.68|580.08|583.68|581.08|577.49|574.89|0
1666029900000|2022-10-17 18:05:00|582.78|580.18|582.68|580.08|585.08|582.48|582.28|579.68|0
1666030200000|2022-10-17 18:10:00|582.88|580.28|584.68|582.08|585.88|583.28|581.88|579.28|0
1666030500000|2022-10-17 18:15:00|584.88|582.28|584.27|581.67|587.08|584.48|584.27|581.67|0
1666030800000|2022-10-17 18:20:00|584.47|581.87|587.68|585.08|588.89|586.29|584.47|581.87|0
1666031100000|2022-10-17 18:25:00|587.88|585.28|586.88|584.28|590.49|587.89|586.07|583.47|0
1666031400000|2022-10-17 18:30:00|586.68|584.08|588.48|585.88|589.49|586.89|586.47|583.87|0
1666031700000|2022-10-17 18:35:00|588.68|586.08|583.67|581.07|588.68|586.08|583.47|580.87|0
1666032000000|2022-10-17 18:40:00|583.87|581.27|582.66|580.06|584.27|581.67|581.67|579.07|0
1666032300000|2022-10-17 18:45:00|582.46|579.86|583.46|580.86|584.66|582.06|581.86|579.26|0
1666032600000|2022-10-17 18:50:00|583.66|581.06|586.13|583.53|586.93|584.33|583.46|580.86|0
1666032900000|2022-10-17 18:55:00|586.33|583.73|586.73|584.13|587.13|584.53|584.13|581.53|0
1666033200000|2022-10-17 19:00:00|586.93|584.33|588.53|585.93|590.14|587.54|584.73|582.13|0
1666033500000|2022-10-17 19:05:00|587.33|584.73|589.33|586.73|590.54|587.94|585.92|583.32|0
1666033800000|2022-10-17 19:10:00|589.53|586.93|588.33|585.73|590.94|588.34|587.72|585.12|0
1666034100000|2022-10-17 19:15:00|588.53|585.93|587.92|585.32|590.93|588.33|587.52|584.92|0
1666034400000|2022-10-17 19:20:00|588.12|585.52|585.52|582.92|591.14|588.54|585.52|582.92|0
1666034700000|2022-10-17 19:25:00|585.72|583.12|585.32|582.72|587.52|584.92|584.92|582.32|0
1666035000000|2022-10-17 19:30:00|585.12|582.52|584.11|581.51|587.12|584.52|582.72|580.12|0
1666035300000|2022-10-17 19:35:00|583.91|581.31|585.71|583.11|586.11|583.51|583.91|581.31|0
1666035600000|2022-10-17 19:40:00|585.91|583.31|581.12|578.52|586.91|584.31|580.52|577.92|0
1666035900000|2022-10-17 19:45:00|581.91|579.31|584.11|581.51|584.51|581.91|580.72|578.12|0
1666036200000|2022-10-17 19:50:00|582.51|579.91|582.9|580.3|585.1|582.5|580.71|578.11|0
1666036500000|2022-10-17 19:55:00|583.7|581.1|588.09|585.49|591.5|588.9|583.3|580.7|0
1666036800000|2022-10-17 20:00:00|588.89|586.29|585.89|583.29|588.89|586.29|585.69|583.09|0
1666037100000|2022-10-17 20:05:00|585.69|583.09|583.1|580.5|585.69|583.09|582.9|580.3|0
1666037400000|2022-10-17 20:10:00|583.2|580.6|583.29|580.69|583.69|581.09|582.9|580.3|0
1666037700000|2022-10-17 20:15:00|582.99|580.19|580.01|577.21|583.39|580.59|580.01|577.21|0
1666038000000|2022-10-17 20:20:00|580.21|577.41|581|578.2|582|579.2|580.21|577.41|0
1666038300000|2022-10-17 20:25:00|580.8|578|581.2|578.4|581.2|578.4|580.6|577.8|0
1666038600000|2022-10-17 20:30:00|581.4|578.6|581|578.2|581.6|578.8|580.8|578|0
1666038900000|2022-10-17 20:35:00|580.8|578|580.4|577.6|581.39|578.59|580|577.2|0
1666039200000|2022-10-17 20:40:00|580.5|577.7|578.61|575.81|580.6|577.8|578.21|575.41|0
1666039500000|2022-10-17 20:45:00|578.41|575.61|578.81|576.01|579.4|576.6|578.21|575.41|0
1666039800000|2022-10-17 20:50:00|579|576.2|579.8|577|580.2|577.4|579|576.2|0
1666040100000|2022-10-17 20:55:00|580|577.2|580.48|577.68|580.69|577.89|579.8|577|0
1666040400000|2022-10-17 21:00:00|580.45|577.65|580.18|577.38|580.82|578.02|580.18|577.38|0
1666040700000|2022-10-17 21:05:00|580.12|577.32|580.18|577.38|580.84|578.04|580.1|577.3|0
1666041000000|2022-10-17 21:10:00|580.06|577.26|578.87|576.07|580.06|577.26|578.87|576.07|0
1666041300000|2022-10-17 21:15:00|578.89|576.09|578.8|576|579.22|576.42|578.78|575.98|0
1666041600000|2022-10-17 21:20:00|578.83|576.03|579.36|576.56|579.36|576.56|578.83|576.03|0
1666041900000|2022-10-17 21:25:00|579.04|576.24|578.57|575.77|579.44|576.64|578.54|575.74|0
1666042200000|2022-10-17 21:30:00|578.51|575.71|578.77|575.97|578.83|576.03|578.51|575.71|0
1666042500000|2022-10-17 21:35:00|578.74|575.94|578.16|575.36|578.74|575.94|578.16|575.36|0
1666042800000|2022-10-17 21:40:00|578.28|575.48|578.28|575.48|578.51|575.71|578.28|575.48|0
1666043100000|2022-10-17 21:45:00|578.48|575.68|578.01|575.21|578.56|575.76|577.98|575.18|0
1666043400000|2022-10-17 21:50:00|577.98|575.18|578.19|575.39|578.53|575.73|577.98|575.18|0
1666043700000|2022-10-17 21:55:00|578.22|575.42|575.08|572.28|578.22|575.42|574.9|572.1|0
1666044000000|2022-10-17 22:00:00|573.93|571.13|573.83|571.03|574.22|571.42|569.78|566.98|0
1666044300000|2022-10-17 22:05:00|573.73|570.93|574.02|571.22|574.62|571.82|573.43|570.63|0
1666044600000|2022-10-17 22:10:00|573.63|570.83|573.82|571.02|574.32|571.52|572.84|570.04|0
1666044900000|2022-10-17 22:15:00|574.02|571.22|571.05|568.25|574.61|571.81|570.66|567.86|0
1666045200000|2022-10-17 22:20:00|570.96|568.16|569.87|567.07|572.63|569.83|569.87|567.07|0
1666045500000|2022-10-17 22:25:00|570.07|567.27|568.1|565.3|570.07|567.27|566.92|564.12|0
1666045800000|2022-10-17 22:30:00|568.29|565.49|569.47|566.67|569.87|567.07|568.29|565.49|0
1666046100000|2022-10-17 22:35:00|569.67|566.87|570.85|568.05|571.05|568.25|569.67|566.87|0
1666046400000|2022-10-17 22:40:00|570.65|567.85|570.65|567.85|571.54|568.74|570.26|567.46|0
1666046700000|2022-10-17 22:45:00|570.45|567.65|569.47|566.67|570.85|568.05|569.27|566.47|0
1666047000000|2022-10-17 22:50:00|569.27|566.47|569.27|566.47|570.16|567.36|568.68|565.88|0
1666047300000|2022-10-17 22:55:00|568.87|566.07|569.46|566.66|569.46|566.66|568.68|565.88|0
1666047600000|2022-10-17 23:00:00|569.17|566.37|569.07|566.27|569.76|566.96|568.67|565.87|0
1666047900000|2022-10-17 23:05:00|568.87|566.07|568.28|565.48|569.26|566.46|568.28|565.48|0
1666048200000|2022-10-17 23:10:00|568.18|565.38|566.9|564.1|568.28|565.48|566.7|563.9|0
1666048500000|2022-10-17 23:15:00|567.1|564.3|566.7|563.9|567.49|564.69|566.31|563.51|0
1666048800000|2022-10-17 23:20:00|566.9|564.1|566.5|563.7|567.29|564.49|566.31|563.51|0
1666049100000|2022-10-17 23:25:00|566.31|563.51|565.13|562.33|566.89|564.09|564.93|562.13|0
1666049400000|2022-10-17 23:30:00|565.32|562.52|566.5|563.7|566.7|563.9|564.54|561.74|0
1666049700000|2022-10-17 23:35:00|566.3|563.5|564.53|561.73|566.3|563.5|564.53|561.73|0
1666050000000|2022-10-17 23:40:00|564.34|561.54|563.35|560.55|564.53|561.73|562.57|559.77|0
1666050300000|2022-10-17 23:45:00|563.55|560.75|563.16|560.36|564.73|561.93|563.16|560.36|0
1666050600000|2022-10-17 23:50:00|562.96|560.16|564.92|562.12|565.12|562.32|562.18|559.38|0
1666050900000|2022-10-17 23:55:00|565.12|562.32|564.13|561.33|565.12|562.32|564.13|561.33|0
1666051200000|2022-10-18 00:00:00|564.33|561.53|566.68|563.88|567.27|564.47|563.74|560.94|0
1666051500000|2022-10-18 00:05:00|566.49|563.69|564.91|562.11|567.67|564.87|564.91|562.11|0
1666051800000|2022-10-18 00:10:00|564.72|561.92|564.72|561.92|565.9|563.1|564.13|561.33|0
1666052100000|2022-10-18 00:15:00|564.62|561.82|565.3|562.5|566.29|563.49|564.62|561.82|0
1666052400000|2022-10-18 00:20:00|565.7|562.9|566.28|563.48|566.87|564.07|564.91|562.11|0
1666052700000|2022-10-18 00:25:00|566.09|563.29|564.91|562.11|566.19|563.39|564.32|561.52|0
1666053000000|2022-10-18 00:30:00|565.1|562.3|566.28|563.48|566.67|563.87|564.32|561.52|0
1666053300000|2022-10-18 00:35:00|566.08|563.28|566.58|563.78|567.85|565.05|566.08|563.28|0
1666053600000|2022-10-18 00:40:00|566.67|563.87|566.87|564.07|567.17|564.37|566.08|563.28|0
1666053900000|2022-10-18 00:45:00|566.97|564.17|566.67|563.87|567.26|564.46|565.88|563.08|0
1666054200000|2022-10-18 00:50:00|566.57|563.77|567.36|564.56|568.04|565.24|566.57|563.77|0
1666054500000|2022-10-18 00:55:00|567.45|564.65|565.09|562.29|567.85|565.05|564.9|562.1|0
1666054800000|2022-10-18 01:00:00|565.29|562.49|566.27|563.47|566.66|563.86|564.9|562.1|0
1666055100000|2022-10-18 01:05:00|566.07|563.27|564.5|561.7|566.86|564.06|564.5|561.7|0
1666055400000|2022-10-18 01:10:00|564.6|561.8|564.69|561.89|565.28|562.48|563.91|561.11|0
1666055700000|2022-10-18 01:15:00|564.5|561.7|566.96|564.16|567.64|564.84|564.5|561.7|0
1666056000000|2022-10-18 01:20:00|567.05|564.25|567.83|565.03|569.02|566.22|566.85|564.05|0
1666056300000|2022-10-18 01:25:00|567.94|565.14|567.64|564.84|568.13|565.33|567.44|564.64|0
1666056600000|2022-10-18 01:30:00|567.44|564.64|569.21|566.41|570|567.2|567.24|564.44|0
1666056900000|2022-10-18 01:35:00|569.6|566.8|568.42|565.62|570|567.2|568.03|565.23|0
1666057200000|2022-10-18 01:40:00|568.62|565.82|568.02|565.22|568.62|565.82|567.24|564.44|0
1666057500000|2022-10-18 01:45:00|567.83|565.03|568.22|565.42|569.01|566.21|567.43|564.63|0
1666057800000|2022-10-18 01:50:00|568.42|565.62|568.71|565.91|569.4|566.6|568.42|565.62|0
1666058100000|2022-10-18 01:55:00|568.81|566.01|568.81|566.01|569.99|567.19|568.61|565.81|0
1666058400000|2022-10-18 02:00:00|569|566.2|568.8|566|569.99|567.19|568.8|566|0
1666058700000|2022-10-18 02:05:00|569.1|566.3|569.99|567.19|570.38|567.58|569|566.2|0
1666059000000|2022-10-18 02:10:00|570.18|567.38|569.98|567.18|570.77|567.97|569.39|566.59|0
1666059300000|2022-10-18 02:15:00|570.18|567.38|569.59|566.79|570.18|567.38|568.8|566|0
1666059600000|2022-10-18 02:20:00|569.78|566.98|570.18|567.38|570.28|567.48|569.59|566.79|0
1666059900000|2022-10-18 02:25:00|570.37|567.57|569.29|566.49|570.57|567.77|569.19|566.39|0
1666060200000|2022-10-18 02:30:00|569.39|566.59|569.49|566.69|569.78|566.98|568.99|566.19|0
1666060500000|2022-10-18 02:35:00|569.58|566.78|569.78|566.98|570.17|567.37|569.38|566.58|0
1666060800000|2022-10-18 02:40:00|569.88|567.08|570.76|567.96|570.76|567.96|569.38|566.58|0
1666061100000|2022-10-18 02:45:00|570.96|568.16|570.56|567.76|571.16|568.36|570.47|567.67|0
1666061400000|2022-10-18 02:50:00|570.76|567.96|569.38|566.58|570.96|568.16|569.38|566.58|0
1666061700000|2022-10-18 02:55:00|569.28|566.48|569.57|566.77|569.77|566.97|568.79|565.99|0
1666062000000|2022-10-18 03:00:00|569.38|566.58|568.19|565.39|569.57|566.77|568|565.2|0
1666062300000|2022-10-18 03:05:00|568.39|565.59|567.4|564.6|568.39|565.59|567.01|564.21|0
1666062600000|2022-10-18 03:10:00|567.51|564.71|567.79|564.99|568.19|565.39|567.21|564.41|0
1666062900000|2022-10-18 03:15:00|567.6|564.8|565.24|562.44|567.6|564.8|565.04|562.24|0
1666063200000|2022-10-18 03:20:00|565.43|562.63|565.82|563.02|566.81|564.01|565.43|562.63|0
1666063500000|2022-10-18 03:25:00|566.02|563.22|565.43|562.63|566.81|564.01|565.43|562.63|0
1666063800000|2022-10-18 03:30:00|565.63|562.83|559.16|556.36|565.82|563.02|557.79|554.99|0
1666064100000|2022-10-18 03:35:00|558.97|556.17|557.01|554.21|559.55|556.75|557.01|554.21|0
1666064400000|2022-10-18 03:40:00|555.65|552.85|546.25|543.45|557.21|554.41|546.15|543.35|0
1666064700000|2022-10-18 03:45:00|545.57|542.77|544.02|541.22|548.27|545.47|542.87|540.07|0
1666065000000|2022-10-18 03:50:00|544.22|541.42|543.83|541.03|546.14|543.34|542.67|539.87|0
1666065300000|2022-10-18 03:55:00|543.64|540.84|548.36|545.56|550.57|547.77|543.64|540.84|0
1666065600000|2022-10-18 04:00:00|548.17|545.37|545.48|542.68|548.65|545.85|544.71|541.91|0
1666065900000|2022-10-18 04:05:00|545.58|542.78|546.15|543.35|546.24|543.44|543.66|540.86|0
1666066200000|2022-10-18 04:10:00|546.44|543.64|542.98|540.18|546.63|543.83|541.64|538.84|0
1666066500000|2022-10-18 04:15:00|542.51|539.71|539.07|536.27|542.98|540.18|537.25|534.45|0
1666066800000|2022-10-18 04:20:00|538.97|536.17|535.73|532.93|539.35|536.55|535.54|532.74|0
1666067100000|2022-10-18 04:25:00|535.54|532.74|534.21|531.41|535.54|532.74|531.93|529.13|0
1666067400000|2022-10-18 04:30:00|534.4|531.6|532.12|529.32|535.64|532.84|531.55|528.75|0
1666067700000|2022-10-18 04:35:00|532.5|529.7|536.1|533.3|536.1|533.3|532.5|529.7|0
1666068000000|2022-10-18 04:40:00|535.91|533.11|537.63|534.83|538.39|535.59|535.72|532.92|0
1666068300000|2022-10-18 04:45:00|537.44|534.64|538.58|535.78|538.58|535.78|536.87|534.07|0
1666068600000|2022-10-18 04:50:00|538.77|535.97|539.34|536.54|539.53|536.73|538.01|535.21|0
1666068900000|2022-10-18 04:55:00|539.15|536.35|539.34|536.54|540.11|537.31|538.2|535.4|0
1666069200000|2022-10-18 05:00:00|539.15|536.35|538.29|535.49|540.1|537.3|537.81|535.01|0
1666069500000|2022-10-18 05:05:00|538.19|535.39|542.21|539.41|542.21|539.41|537.62|534.82|0
1666069800000|2022-10-18 05:10:00|542.01|539.21|540.67|537.87|543.26|540.46|540.67|537.87|0
1666070100000|2022-10-18 05:15:00|540.48|537.68|541.82|539.02|542.49|539.69|540.48|537.68|0
1666070400000|2022-10-18 05:20:00|541.92|539.12|542.39|539.59|542.97|540.17|541.24|538.44|0
1666070700000|2022-10-18 05:25:00|542.77|539.97|542.58|539.78|543.16|540.36|541.43|538.63|0
1666071000000|2022-10-18 05:30:00|542.96|540.16|541.24|538.44|542.96|540.16|541.24|538.44|0
1666071300000|2022-10-18 05:35:00|541.15|538.35|540.66|537.86|542.2|539.4|540.28|537.48|0
1666071600000|2022-10-18 05:40:00|540.47|537.67|541.43|538.63|542.68|539.88|540.09|537.29|0
1666071900000|2022-10-18 05:45:00|541.62|538.82|542|539.2|542.67|539.87|541.23|538.43|0
1666072200000|2022-10-18 05:50:00|542.1|539.3|542.19|539.39|542.76|539.96|541.42|538.62|0
1666072500000|2022-10-18 05:55:00|542.38|539.58|545.45|542.65|546.79|543.99|542.38|539.58|0
1666072800000|2022-10-18 06:00:00|545.06|542.26|547.17|544.37|547.75|544.95|545.06|542.26|0
1666073100000|2022-10-18 06:05:00|546.98|544.18|547.37|544.57|548.14|545.34|546.79|543.99|0
1666073400000|2022-10-18 06:10:00|547.17|544.37|543.91|541.11|547.17|544.37|543.71|540.91|0
1666073700000|2022-10-18 06:15:00|543.71|540.91|543.62|540.82|544.77|541.97|541.8|539|0
1666074000000|2022-10-18 06:20:00|543.52|540.72|542.18|539.38|543.9|541.1|540.65|537.85|0
1666074300000|2022-10-18 06:25:00|541.98|539.18|540.83|538.03|542.37|539.57|540.26|537.46|0
1666074600000|2022-10-18 06:30:00|540.93|538.13|541.79|538.99|543.51|540.71|540.93|538.13|0
1666074900000|2022-10-18 06:35:00|541.6|538.8|540.32|537.52|543.5|540.7|539.74|536.94|0
1666075200000|2022-10-18 06:40:00|540.22|537.42|533.63|530.83|540.22|537.42|533.63|530.83|0
1666075500000|2022-10-18 06:45:00|533.82|531.02|538.59|535.79|538.59|535.79|533.82|531.02|0
1666075800000|2022-10-18 06:50:00|538.78|535.98|540.89|538.09|542.04|539.24|538.21|535.41|0
1666076100000|2022-10-18 06:55:00|540.98|538.18|542.23|539.43|542.8|540|540.69|537.89|0
1666076400000|2022-10-18 07:00:00|542.99|540.19|545.78|542.98|546.07|543.27|542.99|540.19|0
1666076700000|2022-10-18 07:05:00|545.58|543.17|550.78|548.18|551.95|549.35|545.2|542.6|0
1666077000000|2022-10-18 07:10:00|550.11|547.51|548.85|546.25|550.78|548.18|545.76|543.16|0
1666077300000|2022-10-18 07:15:00|548.65|546.05|549.14|546.54|550.2|547.6|546.72|544.12|0
1666077600000|2022-10-18 07:20:00|549.04|546.44|546.05|543.45|553.3|550.7|545.95|543.35|0
1666077900000|2022-10-18 07:25:00|545.95|543.35|546.14|543.54|547.87|545.27|544.02|541.42|0
1666078200000|2022-10-18 07:30:00|546.33|543.73|543.05|540.45|546.33|543.73|541.71|539.11|0
1666078500000|2022-10-18 07:35:00|542.48|539.88|543.63|541.03|544.59|541.99|542.28|539.68|0
1666078800000|2022-10-18 07:40:00|543.44|540.84|543.24|540.64|543.63|541.03|541.51|538.91|0
1666079100000|2022-10-18 07:45:00|542.86|540.26|541.42|538.82|543.92|541.32|541.13|538.53|0
1666079400000|2022-10-18 07:50:00|541.32|538.72|539.97|537.37|542.28|539.68|539.78|537.18|0
1666079700000|2022-10-18 07:55:00|539.78|537.18|538.63|536.03|540.35|537.75|536.91|534.31|0
1666080000000|2022-10-18 08:00:00|538.82|536.22|540.26|537.66|540.74|538.14|537.86|535.26|0
1666080300000|2022-10-18 08:05:00|540.16|537.56|541.12|538.52|541.89|539.29|538.43|535.83|0
1666080600000|2022-10-18 08:10:00|540.93|538.33|541.41|538.81|541.79|539.19|539.96|537.36|0
1666080900000|2022-10-18 08:15:00|541.5|538.9|541.69|539.09|542.07|539.47|540.92|538.32|0
1666081200000|2022-10-18 08:20:00|541.5|538.9|543.8|541.2|544.77|542.17|541.5|538.9|0
1666081500000|2022-10-18 08:25:00|543.61|541.01|543.03|540.43|544.57|541.97|541.3|538.7|0
1666081800000|2022-10-18 08:30:00|542.65|540.05|543.41|540.81|543.61|541.01|541.3|538.7|0
1666082100000|2022-10-18 08:35:00|543.32|540.72|545.72|543.12|546.5|543.9|543.32|540.72|0
1666082400000|2022-10-18 08:40:00|545.53|542.93|549.97|547.37|550.17|547.57|544.95|542.35|0
1666082700000|2022-10-18 08:45:00|550.07|547.47|547.75|545.15|550.75|548.15|547.65|545.05|0
1666083000000|2022-10-18 08:50:00|547.65|545.05|549.39|546.79|549.39|546.79|547.07|544.47|0
1666083300000|2022-10-18 08:55:00|549.49|546.89|555.79|553.19|555.79|553.19|549.19|546.59|0
1666083600000|2022-10-18 09:00:00|555.89|553.29|554.82|552.22|559.3|556.7|553.65|551.05|0
1666083900000|2022-10-18 09:05:00|555.2|552.6|559.49|556.89|560.08|557.48|555.2|552.6|0
1666084200000|2022-10-18 09:10:00|559.1|556.5|556.56|553.96|559.88|557.28|555.3|552.7|0
1666084500000|2022-10-18 09:15:00|556.37|553.77|555|552.4|557.15|554.55|553.84|551.24|0
1666084800000|2022-10-18 09:20:00|554.91|552.31|558.51|555.91|559.78|557.18|554.91|552.31|0
1666085100000|2022-10-18 09:25:00|558.7|556.1|556.75|554.15|560.26|557.66|556.75|554.15|0
1666085400000|2022-10-18 09:30:00|556.56|553.96|560.17|557.57|560.75|558.15|554.81|552.21|0
1666085700000|2022-10-18 09:35:00|560.07|557.47|559.87|557.27|560.85|558.25|557.92|555.32|0
1666086000000|2022-10-18 09:40:00|559.67|557.07|558.5|555.9|561.04|558.44|558.5|555.9|0
1666086300000|2022-10-18 09:45:00|558.7|556.1|555.38|552.78|559.28|556.68|554.51|551.91|0
1666086600000|2022-10-18 09:50:00|555.77|553.17|554.02|551.42|556.74|554.14|553.93|551.33|0
1666086900000|2022-10-18 09:55:00|554.12|551.52|550.72|548.12|554.6|552|550.72|548.12|0
1666087200000|2022-10-18 10:00:00|550.91|548.31|549.17|546.57|551.11|548.51|548.59|545.99|0
1666087500000|2022-10-18 10:05:00|548.97|546.37|550.91|548.31|552.07|549.47|547.81|545.21|0
1666087800000|2022-10-18 10:10:00|551.1|548.5|549.99|547.39|553.09|550.49|549.61|547.01|0
1666088100000|2022-10-18 10:15:00|549.8|547.2|549.03|546.43|549.99|547.39|548.64|546.04|0
1666088400000|2022-10-18 10:20:00|548.64|546.04|546.13|543.53|549.03|546.43|545.75|543.15|0
1666088700000|2022-10-18 10:25:00|546.33|543.73|547.09|544.49|548.93|546.33|544.59|541.99|0
1666089000000|2022-10-18 10:30:00|547.29|544.69|547.67|545.07|549.99|547.39|547.09|544.49|0
1666089300000|2022-10-18 10:35:00|547.96|545.36|542.57|539.97|548.06|545.46|540.28|537.68|0
1666089600000|2022-10-18 10:40:00|543.15|540.55|546.32|543.72|547.09|544.49|541.9|539.3|0
1666089900000|2022-10-18 10:45:00|546.9|544.3|546.89|544.29|547.67|545.07|544.58|541.98|0
1666090200000|2022-10-18 10:50:00|547.19|544.59|549.01|546.41|549.79|547.19|546.89|544.29|0
1666090500000|2022-10-18 10:55:00|548.82|546.22|550.17|547.57|551.33|548.73|547.86|545.26|0
1666090800000|2022-10-18 11:00:00|549.88|547.28|545.73|543.13|550.56|547.96|543.81|541.21|0
1666091100000|2022-10-18 11:05:00|545.64|543.04|543.64|541.04|545.93|543.33|542.08|539.48|0
1666091400000|2022-10-18 11:10:00|543.44|540.84|543.54|540.94|544.59|541.99|541.72|539.12|0
1666091700000|2022-10-18 11:15:00|543.44|540.84|545.36|542.76|545.36|542.76|543.25|540.65|0
1666092000000|2022-10-18 11:20:00|545.17|542.57|542.67|540.07|545.17|542.57|541.14|538.54|0
1666092300000|2022-10-18 11:25:00|542.48|539.88|542.86|540.26|544.4|541.8|541.71|539.11|0
1666092600000|2022-10-18 11:30:00|543.05|540.45|540.37|537.77|543.05|540.45|539.22|536.62|0
1666092900000|2022-10-18 11:35:00|540.66|538.06|538.84|536.24|542.09|539.49|538.65|536.05|0
1666093200000|2022-10-18 11:40:00|538.65|536.05|535.79|533.19|539.41|536.81|534.84|532.24|0
1666093500000|2022-10-18 11:45:00|536.36|533.76|533.69|531.09|538.27|535.67|533.69|531.09|0
1666093800000|2022-10-18 11:50:00|533.88|531.28|536.16|533.56|536.36|533.76|533.69|531.09|0
1666094100000|2022-10-18 11:55:00|536.36|533.76|535.97|533.37|537.12|534.52|535.02|532.42|0
1666094400000|2022-10-18 12:00:00|536.16|533.56|535.4|532.8|536.73|534.13|534.26|531.66|0
1666094700000|2022-10-18 12:05:00|535.21|532.61|533.69|531.09|536.16|533.56|533.5|530.9|0
1666095000000|2022-10-18 12:10:00|532.93|530.33|528.38|525.78|533.31|530.71|528|525.4|0
1666095300000|2022-10-18 12:15:00|528.76|526.16|530.27|527.67|530.65|528.05|526.68|524.08|0
1666095600000|2022-10-18 12:20:00|530.08|527.48|532.35|529.75|532.54|529.94|528.66|526.06|0
1666095900000|2022-10-18 12:25:00|532.16|529.56|530.64|528.04|534.25|531.65|530.64|528.04|0
1666096200000|2022-10-18 12:30:00|530.26|527.66|525.54|522.94|530.26|527.66|524.79|522.19|0
1666096500000|2022-10-18 12:35:00|525.73|523.13|524.97|522.37|527.05|524.45|524.41|521.81|0
1666096800000|2022-10-18 12:40:00|525.35|522.75|526.29|523.69|526.48|523.88|523.47|520.87|0
1666097100000|2022-10-18 12:45:00|526.1|523.5|523.35|520.75|527.12|524.52|522.76|520.16|0
1666097400000|2022-10-18 12:50:00|523.16|520.56|524.85|522.25|525.04|522.44|522.03|519.43|0
1666097700000|2022-10-18 12:55:00|524.67|522.07|523.72|521.12|524.67|522.07|522.03|519.43|0
1666098000000|2022-10-18 13:00:00|523.53|520.93|526.55|523.95|526.74|524.14|522.4|519.8|0
1666098300000|2022-10-18 13:05:00|526.46|523.86|528.63|526.03|529.77|527.17|526.36|523.76|0
1666098600000|2022-10-18 13:10:00|528.82|526.22|531.09|528.49|531.47|528.87|527.3|524.7|0
1666098900000|2022-10-18 13:15:00|531.28|528.68|532.04|529.44|533.37|530.77|529.76|527.16|0
1666099200000|2022-10-18 13:20:00|531.85|529.25|528.81|526.21|531.85|529.25|528.43|525.83|0
1666099500000|2022-10-18 13:25:00|528.62|526.02|523.9|521.3|529|526.4|523.52|520.92|0
1666099800000|2022-10-18 13:30:00|523.24|520.64|529.19|526.59|529.38|526.78|521.45|518.85|0
1666100100000|2022-10-18 13:35:00|529.56|526.96|528.43|525.83|529.94|527.34|524.27|521.67|0
1666100400000|2022-10-18 13:40:00|528.24|525.64|531.08|528.48|532.79|530.19|526.72|524.12|0
1666100700000|2022-10-18 13:45:00|530.7|528.1|532.03|529.43|536.98|534.38|530.7|528.1|0
1666101000000|2022-10-18 13:50:00|531.65|529.05|542.8|540.2|542.99|540.39|530.13|527.53|0
1666101300000|2022-10-18 13:55:00|542.22|539.62|538.57|535.97|542.22|539.62|535.51|532.91|0
1666101600000|2022-10-18 14:00:00|537.42|534.82|532.46|529.86|538.1|535.5|531.32|528.72|0
1666101900000|2022-10-18 14:05:00|532.08|529.48|529.98|527.38|535.51|532.91|529.03|526.43|0
1666102200000|2022-10-18 14:10:00|529.79|527.19|532.46|529.86|532.46|529.86|528.65|526.05|0
1666102500000|2022-10-18 14:15:00|532.65|530.05|536.08|533.48|538.38|535.78|530.55|527.95|0
1666102800000|2022-10-18 14:20:00|536.27|533.67|542.98|540.38|543.85|541.25|535.7|533.1|0
1666103100000|2022-10-18 14:25:00|542.59|539.99|546.64|544.04|547.22|544.62|541.06|538.46|0
1666103400000|2022-10-18 14:30:00|546.83|544.23|547.27|544.67|549.2|546.6|545.29|542.69|0
1666103700000|2022-10-18 14:35:00|546.88|544.28|553.46|550.86|554.43|551.83|546.88|544.28|0
1666104000000|2022-10-18 14:40:00|553.66|551.06|547.46|544.86|553.66|551.06|547.46|544.86|0
1666104300000|2022-10-18 14:45:00|547.26|544.66|544.18|541.58|549.58|546.98|542.64|540.04|0
1666104600000|2022-10-18 14:50:00|544.56|541.96|546.49|543.89|548.61|546.01|544.56|541.96|0
1666104900000|2022-10-18 14:55:00|547.07|544.47|549.96|547.36|550.74|548.14|546.49|543.89|0
1666105200000|2022-10-18 15:00:00|550.55|547.95|548.8|546.2|554.23|551.63|548.41|545.81|0
1666105500000|2022-10-18 15:05:00|549.38|546.78|557.34|554.74|558.51|555.91|547.06|544.46|0
1666105800000|2022-10-18 15:10:00|556.95|554.35|566.8|564.2|567.79|565.19|556.64|554.04|0
1666106100000|2022-10-18 15:15:00|567|564.4|569.33|566.73|569.72|567.12|564.25|561.65|0
1666106400000|2022-10-18 15:20:00|569.14|566.54|574.65|572.05|575.24|572.64|567.96|565.36|0
1666106700000|2022-10-18 15:25:00|575.24|572.64|572.36|569.76|577.8|575.2|571.68|569.08|0
1666107000000|2022-10-18 15:30:00|572.17|569.57|573.15|570.55|576.91|574.31|571.38|568.78|0
1666107300000|2022-10-18 15:35:00|572.96|570.36|576.91|574.31|581.68|579.08|572.16|569.56|0
1666107600000|2022-10-18 15:40:00|576.52|573.92|575.13|572.53|580.88|578.28|575.13|572.53|0
1666107900000|2022-10-18 15:45:00|574.93|572.33|570.38|567.78|576.12|573.52|569.6|567|0
1666108200000|2022-10-18 15:50:00|570.98|568.38|569.2|566.6|571.37|568.77|568.02|565.42|0
1666108500000|2022-10-18 15:55:00|569.4|566.8|568.41|565.81|572.35|569.75|568.02|565.42|0
1666108800000|2022-10-18 16:00:00|568.61|566.01|568.01|565.41|570.18|567.58|568.01|565.41|0
1666109100000|2022-10-18 16:05:00|568.21|565.61|561.64|559.04|573.14|570.54|561.15|558.55|0
1666109400000|2022-10-18 16:10:00|561.73|559.13|560.06|557.46|562.12|559.52|558.11|555.51|0
1666109700000|2022-10-18 16:15:00|560.25|557.65|558.69|556.09|563.18|560.58|556.74|554.14|0
1666110000000|2022-10-18 16:20:00|559.08|556.48|564.16|561.56|564.46|561.86|559.08|556.48|0
1666110300000|2022-10-18 16:25:00|564.35|561.75|561.61|559.01|565.92|563.32|560.83|558.23|0
1666110600000|2022-10-18 16:30:00|561.42|558.82|559.45|556.85|563.97|561.37|558.47|555.87|0
1666110900000|2022-10-18 16:35:00|559.65|557.05|553.39|550.79|559.65|557.05|552.02|549.42|0
1666111200000|2022-10-18 16:40:00|553.58|550.98|553.78|551.18|553.78|551.18|550.08|547.48|0
1666111500000|2022-10-18 16:45:00|553.88|551.28|554.95|552.35|557.49|554.89|553.78|551.18|0
1666111800000|2022-10-18 16:50:00|555.14|552.54|550.66|548.06|555.53|552.93|549.88|547.28|0
1666112100000|2022-10-18 16:55:00|550.46|547.86|557.48|554.88|557.48|554.88|550.27|547.67|0
1666112400000|2022-10-18 17:00:00|556.31|553.71|566.52|563.92|567.31|564.71|556.31|553.71|0
1666112700000|2022-10-18 17:05:00|566.33|563.73|563.2|560.6|566.52|563.92|560.46|557.86|0
1666113000000|2022-10-18 17:10:00|562.81|560.21|556.75|554.15|563.79|561.19|556.36|553.76|0
1666113300000|2022-10-18 17:15:00|557.14|554.54|557.14|554.54|558.9|556.3|556.17|553.57|0
1666113600000|2022-10-18 17:20:00|557.34|554.74|557.33|554.73|561.04|558.44|554.91|552.31|0
1666113900000|2022-10-18 17:25:00|557.72|555.12|553.83|551.23|557.72|555.12|552.47|549.87|0
1666114200000|2022-10-18 17:30:00|552.86|550.26|546.28|543.68|554.61|552.01|546.28|543.68|0
1666114500000|2022-10-18 17:35:00|545.89|543.29|548.59|545.99|548.98|546.38|545.5|542.9|0
1666114800000|2022-10-18 17:40:00|548.01|545.41|548.78|546.18|550.14|547.54|546.47|543.87|0
1666115100000|2022-10-18 17:45:00|548.98|546.38|547.82|545.22|553.24|550.64|547.62|545.02|0
1666115400000|2022-10-18 17:50:00|547.62|545.02|546.27|543.67|549.56|546.96|546.27|543.67|0
1666115700000|2022-10-18 17:55:00|546.46|543.86|546.07|543.47|548.78|546.18|543.96|541.36|0
1666116000000|2022-10-18 18:00:00|546.65|544.05|550.52|547.92|551.1|548.5|544.92|542.32|0
1666116300000|2022-10-18 18:05:00|550.91|548.31|551.1|548.5|552.26|549.66|547.42|544.82|0
1666116600000|2022-10-18 18:10:00|550.71|548.11|549.93|547.33|550.9|548.3|548.39|545.79|0
1666116900000|2022-10-18 18:15:00|550.32|547.72|552.45|549.85|553.42|550.82|549.74|547.14|0
1666117200000|2022-10-18 18:20:00|552.65|550.05|548.96|546.36|554.2|551.6|548.77|546.17|0
1666117500000|2022-10-18 18:25:00|548.77|546.17|547.22|544.62|551.87|549.27|546.45|543.85|0
1666117800000|2022-10-18 18:30:00|547.03|544.43|549.35|546.75|551.09|548.49|546.83|544.23|0
1666118100000|2022-10-18 18:35:00|549.15|546.55|560.04|557.44|560.82|558.22|548.18|545.58|0
1666118400000|2022-10-18 18:40:00|559.84|557.24|570.63|568.03|571.62|569.02|558.67|556.07|0
1666118700000|2022-10-18 18:45:00|571.03|568.43|571.31|568.71|576.84|574.24|567.88|565.28|0
1666119000000|2022-10-18 18:50:00|571.9|569.3|568.74|566.14|574.27|571.67|567.96|565.36|0
1666119300000|2022-10-18 18:55:00|568.55|565.95|566.97|564.37|570.12|567.52|565.4|562.8|0
1666119600000|2022-10-18 19:00:00|567.37|564.77|571.7|569.1|573.87|571.27|566.38|563.78|0
1666119900000|2022-10-18 19:05:00|571.89|569.29|571.1|568.5|571.89|569.29|567.36|564.76|0
1666120200000|2022-10-18 19:10:00|570.71|568.11|572.68|570.08|574.06|571.46|568.35|565.75|0
1666120500000|2022-10-18 19:15:00|571.89|569.29|570.51|567.91|575.05|572.45|569.13|566.53|0
1666120800000|2022-10-18 19:20:00|570.71|568.11|566.18|563.58|571.89|569.29|565.59|562.99|0
1666121100000|2022-10-18 19:25:00|566.96|564.36|564.8|562.2|568.73|566.13|564.21|561.61|0
1666121400000|2022-10-18 19:30:00|565.39|562.79|556.59|553.99|566.57|563.97|555.04|552.44|0
1666121700000|2022-10-18 19:35:00|556.4|553.8|558.34|555.74|561.47|558.87|556.01|553.41|0
1666122000000|2022-10-18 19:40:00|558.54|555.94|555.01|552.41|559.12|556.52|553.84|551.24|0
1666122300000|2022-10-18 19:45:00|555.59|552.99|555.98|553.38|558.52|555.92|555.4|552.8|0
1666122600000|2022-10-18 19:50:00|556.18|553.58|557.54|554.94|558.52|555.92|552.28|549.68|0
1666122900000|2022-10-18 19:55:00|557.93|555.33|552.47|549.87|560.87|558.27|552.28|549.68|0
1666123200000|2022-10-18 20:00:00|553.83|551.23|543.37|540.77|558.13|555.53|542.02|539.42|0
1666123500000|2022-10-18 20:05:00|543.66|541.06|544.14|541.54|546.26|543.66|541.82|539.22|0
1666123800000|2022-10-18 20:10:00|544.33|541.73|542.78|540.18|544.71|542.11|541.05|538.45|0
1666124100000|2022-10-18 20:15:00|541.92|539.12|535.58|532.78|542.5|539.7|535.39|532.59|0
1666124400000|2022-10-18 20:20:00|535.39|532.59|535.87|533.07|537.5|534.7|535.3|532.5|0
1666124700000|2022-10-18 20:25:00|535.96|533.16|535.58|532.78|537.11|534.31|535.39|532.59|0
1666125000000|2022-10-18 20:30:00|535.19|532.39|536.53|533.73|537.11|534.31|534.81|532.01|0
1666125300000|2022-10-18 20:35:00|536.34|533.54|532.99|530.19|536.72|533.92|532.99|530.19|0
1666125600000|2022-10-18 20:40:00|533.28|530.48|531.56|528.76|533.28|530.48|531.18|528.38|0
1666125900000|2022-10-18 20:45:00|531.75|528.95|531.75|528.95|532.32|529.52|531.17|528.37|0
1666126200000|2022-10-18 20:50:00|531.56|528.76|533.84|531.04|533.85|531.05|531.56|528.76|0
1666126500000|2022-10-18 20:55:00|534.04|531.24|533.18|530.38|535.18|532.38|533.18|530.38|0
1666126800000|2022-10-18 21:00:00|533.48|530.68|532.95|530.15|533.59|530.79|532.75|529.95|0
1666127100000|2022-10-18 21:05:00|532.92|530.12|533.03|530.23|533.22|530.42|532.62|529.82|0
1666127400000|2022-10-18 21:10:00|533.05|530.25|532.08|529.28|533.08|530.28|531.97|529.17|0
1666127700000|2022-10-18 21:15:00|532.1|529.3|531.76|528.96|532.1|529.3|531.41|528.61|0
1666128000000|2022-10-18 21:20:00|531.83|529.03|531.43|528.63|531.99|529.19|531.43|528.63|0
1666128300000|2022-10-18 21:25:00|531.4|528.6|531.82|529.02|532.33|529.53|531.34|528.54|0
1666128600000|2022-10-18 21:30:00|531.88|529.08|531.37|528.57|531.99|529.19|531.37|528.57|0
1666128900000|2022-10-18 21:35:00|531.42|528.62|531.57|528.77|531.74|528.94|531.29|528.49|0
1666129200000|2022-10-18 21:40:00|531.54|528.74|531.59|528.79|531.87|529.07|531.48|528.68|0
1666129500000|2022-10-18 21:45:00|531.56|528.76|531.98|529.18|532.46|529.66|531.5|528.7|0
1666129800000|2022-10-18 21:50:00|532|529.2|531.92|529.12|532.73|529.93|531.9|529.1|0
1666130100000|2022-10-18 21:55:00|531.56|528.76|532.73|529.93|533.01|530.21|531.42|528.62|0
1666130400000|2022-10-18 22:00:00|532.2|529.4|535.54|532.74|535.92|533.12|531.82|529.02|0
1666130700000|2022-10-18 22:05:00|535.35|532.55|536.11|533.31|536.11|533.31|535.15|532.35|0
1666131000000|2022-10-18 22:10:00|535.92|533.12|535.15|532.35|536.11|533.31|535.15|532.35|0
1666131300000|2022-10-18 22:15:00|535.92|533.12|538.03|535.23|538.03|535.23|535.92|533.12|0
1666131600000|2022-10-18 22:20:00|537.93|535.13|537.26|534.46|538.6|535.8|537.06|534.26|0
1666131900000|2022-10-18 22:25:00|537.06|534.26|535.91|533.11|537.64|534.84|535.91|533.11|0
1666132200000|2022-10-18 22:30:00|536.1|533.3|535.44|532.64|536.68|533.88|534.76|531.96|0
1666132500000|2022-10-18 22:35:00|535.53|532.73|535.24|532.44|535.72|532.92|535.24|532.44|0
1666132800000|2022-10-18 22:40:00|535.33|532.53|533.42|530.62|535.33|532.53|532.85|530.05|0
1666133100000|2022-10-18 22:45:00|533.8|531|533.33|530.53|534.18|531.38|533.33|530.53|0
1666133400000|2022-10-18 22:50:00|533.42|530.62|532.65|529.85|533.61|530.81|532.08|529.28|0
1666133700000|2022-10-18 22:55:00|532.84|530.04|532.46|529.66|532.84|530.04|532.08|529.28|0
1666134000000|2022-10-18 23:00:00|532.37|529.57|531.5|528.7|532.84|530.04|531.5|528.7|0
1666134300000|2022-10-18 23:05:00|531.31|528.51|525.98|523.18|531.88|529.08|525.98|523.18|0
1666134600000|2022-10-18 23:10:00|526.17|523.37|523.14|520.34|526.55|523.75|522.95|520.15|0
1666134900000|2022-10-18 23:15:00|522.95|520.15|524.84|522.04|525.32|522.52|522.76|519.96|0
1666135200000|2022-10-18 23:20:00|525.03|522.23|523.51|520.71|525.03|522.23|522.38|519.58|0
1666135500000|2022-10-18 23:25:00|523.7|520.9|526.35|523.55|526.35|523.55|523.7|520.9|0
1666135800000|2022-10-18 23:30:00|526.54|523.74|524.27|521.47|526.73|523.93|523.89|521.09|0
1666136100000|2022-10-18 23:35:00|524.18|521.38|528.82|526.02|528.82|526.02|524.18|521.38|0
1666136400000|2022-10-18 23:40:00|528.63|525.83|529.39|526.59|530.53|527.73|528.44|525.64|0
1666136700000|2022-10-18 23:45:00|529.58|526.78|528.54|525.74|530.53|527.73|528.44|525.64|0
1666137000000|2022-10-18 23:50:00|528.44|525.64|529.39|526.59|529.39|526.59|527.48|524.68|0
1666137300000|2022-10-18 23:55:00|529.58|526.78|529.57|526.77|530.63|527.83|528.81|526.01|0
1666137600000|2022-10-19 00:00:00|529.77|526.97|528.24|525.44|531.48|528.68|525.77|522.97|0
1666137900000|2022-10-19 00:05:00|528.15|525.35|527.48|524.68|528.15|525.35|525.58|522.78|0
1666138200000|2022-10-19 00:10:00|527.67|524.87|531.09|528.29|532.05|529.25|527.48|524.68|0
1666138500000|2022-10-19 00:15:00|531.47|528.67|531.09|528.29|534.34|531.54|531.09|528.29|0
1666138800000|2022-10-19 00:20:00|530.9|528.1|531.09|528.29|533.38|530.58|530.52|527.72|0
1666139100000|2022-10-19 00:25:00|531|528.2|529.56|526.76|531.47|528.67|528.8|526|0
1666139400000|2022-10-19 00:30:00|529.47|526.67|530.89|528.09|531.66|528.86|528.42|525.62|0
1666139700000|2022-10-19 00:35:00|530.51|527.71|528.8|526|530.7|527.9|527.38|524.58|0
1666140000000|2022-10-19 00:40:00|528.61|525.81|528.03|525.23|529.93|527.13|527.46|524.66|0
1666140300000|2022-10-19 00:45:00|528.13|525.33|529.55|526.75|529.74|526.94|526.7|523.9|0
1666140600000|2022-10-19 00:50:00|528.89|526.09|528.6|525.8|529.46|526.66|527.84|525.04|0
1666140900000|2022-10-19 00:55:00|528.79|525.99|528.21|525.41|528.88|526.08|526.7|523.9|0
1666141200000|2022-10-19 01:00:00|528.12|525.32|529.54|526.74|530.3|527.5|527.65|524.85|0
1666141500000|2022-10-19 01:05:00|529.73|526.93|529.92|527.12|530.68|527.88|529.26|526.46|0
1666141800000|2022-10-19 01:10:00|529.54|526.74|529.35|526.55|530.49|527.69|528.97|526.17|0
1666142100000|2022-10-19 01:15:00|529.16|526.36|528.59|525.79|530.11|527.31|528.4|525.6|0
1666142400000|2022-10-19 01:20:00|528.78|525.98|528.96|526.16|530.3|527.5|528.21|525.41|0
1666142700000|2022-10-19 01:25:00|529.44|526.64|530.1|527.3|531.05|528.25|529.34|526.54|0
1666143000000|2022-10-19 01:30:00|530.29|527.49|527.54|524.74|530.67|527.87|527.54|524.74|0
1666143300000|2022-10-19 01:35:00|527.25|524.45|522.9|520.1|527.82|525.02|522.52|519.72|0
1666143600000|2022-10-19 01:40:00|523.66|520.86|525.17|522.37|526.11|523.31|523.47|520.67|0
1666143900000|2022-10-19 01:45:00|524.98|522.18|525.73|522.93|526.87|524.07|524.79|521.99|0
1666144200000|2022-10-19 01:50:00|525.54|522.74|525.35|522.55|526.68|523.88|524.6|521.8|0
1666144500000|2022-10-19 01:55:00|525.64|522.84|525.35|522.55|525.73|522.93|523.84|521.04|0
1666144800000|2022-10-19 02:00:00|525.16|522.36|526.67|523.87|526.86|524.06|525.16|522.36|0
1666145100000|2022-10-19 02:05:00|526.77|523.97|528.19|525.39|528.57|525.77|526.29|523.49|0
1666145400000|2022-10-19 02:10:00|528.57|525.77|527.62|524.82|528.76|525.96|527.05|524.25|0
1666145700000|2022-10-19 02:15:00|527.52|524.72|527.61|524.81|528.94|526.14|526.86|524.06|0
1666146000000|2022-10-19 02:20:00|527.8|525|528.37|525.57|528.56|525.76|527.8|525|0
1666146300000|2022-10-19 02:25:00|528.56|525.76|527.23|524.43|528.56|525.76|526.66|523.86|0
1666146600000|2022-10-19 02:30:00|527.42|524.62|531.03|528.23|531.03|528.23|527.04|524.24|0
1666146900000|2022-10-19 02:35:00|530.84|528.04|531.7|528.9|532.36|529.56|530.84|528.04|0
1666147200000|2022-10-19 02:40:00|531.6|528.8|531.98|529.18|533.12|530.32|531.22|528.42|0
1666147500000|2022-10-19 02:45:00|532.17|529.37|531.21|528.41|533.5|530.7|531.21|528.41|0
1666147800000|2022-10-19 02:50:00|531.12|528.32|530.64|527.84|531.21|528.41|530.45|527.65|0
1666148100000|2022-10-19 02:55:00|530.45|527.65|530.26|527.46|530.64|527.84|530.26|527.46|0
1666148400000|2022-10-19 03:00:00|530.45|527.65|530.83|528.03|531.02|528.22|529.12|526.32|0
1666148700000|2022-10-19 03:05:00|531.02|528.22|532.54|529.74|532.73|529.93|530.82|528.02|0
1666149000000|2022-10-19 03:10:00|532.45|529.65|534.16|531.36|534.35|531.55|532.16|529.36|0
1666149300000|2022-10-19 03:15:00|534.25|531.45|531.2|528.4|534.25|531.45|531.2|528.4|0
1666149600000|2022-10-19 03:20:00|531.39|528.59|531.2|528.4|531.58|528.78|529.87|527.07|0
1666149900000|2022-10-19 03:25:00|531.39|528.59|531.96|529.16|532.53|529.73|531.2|528.4|0
1666150200000|2022-10-19 03:30:00|531.87|529.07|530.81|528.01|531.96|529.16|530.43|527.63|0
1666150500000|2022-10-19 03:35:00|530.62|527.82|531.1|528.3|531.19|528.39|529.29|526.49|0
1666150800000|2022-10-19 03:40:00|531|528.2|530.81|528.01|531.19|528.39|530.05|527.25|0
1666151100000|2022-10-19 03:45:00|531|528.2|530.62|527.82|532.33|529.53|530.34|527.54|0
1666151400000|2022-10-19 03:50:00|530.43|527.63|530.81|528.01|531.57|528.77|529.67|526.87|0
1666151700000|2022-10-19 03:55:00|530.61|527.81|531.47|528.67|531.95|529.15|530.42|527.62|0
1666152000000|2022-10-19 04:00:00|531.56|528.76|531.37|528.57|531.95|529.15|530.61|527.81|0
1666152300000|2022-10-19 04:05:00|531.56|528.76|532.7|529.9|533.28|530.48|531.56|528.76|0
1666152600000|2022-10-19 04:10:00|532.89|530.09|531.37|528.57|532.89|530.09|531.37|528.57|0
1666152900000|2022-10-19 04:15:00|531.56|528.76|531.94|529.14|531.94|529.14|531.18|528.38|0
1666153200000|2022-10-19 04:20:00|532.13|529.33|532.89|530.09|532.89|530.09|531.27|528.47|0
1666153500000|2022-10-19 04:25:00|533.08|530.28|533.84|531.04|534.41|531.61|532.89|530.09|0
1666153800000|2022-10-19 04:30:00|534.03|531.23|534.13|531.33|534.41|531.61|533.46|530.66|0
1666154100000|2022-10-19 04:35:00|534.22|531.42|534.03|531.23|534.41|531.61|533.27|530.47|0
1666154400000|2022-10-19 04:40:00|534.13|531.33|533.83|531.03|534.22|531.42|533.26|530.46|0
1666154700000|2022-10-19 04:45:00|533.64|530.84|533.07|530.27|533.64|530.84|532.5|529.7|0
1666155000000|2022-10-19 04:50:00|532.88|530.08|533.83|531.03|534.21|531.41|532.88|530.08|0
1666155300000|2022-10-19 04:55:00|534.02|531.22|533.64|530.84|534.02|531.22|533.45|530.65|0
1666155600000|2022-10-19 05:00:00|533.45|530.65|533.25|530.45|534.78|531.98|533.06|530.26|0
1666155900000|2022-10-19 05:05:00|533.44|530.64|532.87|530.07|533.64|530.84|532.49|529.69|0
1666156200000|2022-10-19 05:10:00|532.78|529.98|533.25|530.45|533.44|530.64|531.92|529.12|0
1666156500000|2022-10-19 05:15:00|532.97|530.17|534.58|531.78|534.58|531.78|532.87|530.07|0
1666156800000|2022-10-19 05:20:00|534.77|531.97|536.11|533.31|536.11|533.31|534.39|531.59|0
1666157100000|2022-10-19 05:25:00|535.73|532.93|536.49|533.69|537.26|534.46|535.73|532.93|0
1666157400000|2022-10-19 05:30:00|536.3|533.5|539.36|536.56|539.36|536.56|536.3|533.5|0
1666157700000|2022-10-19 05:35:00|539.17|536.37|538.59|535.79|540.32|537.52|537.83|535.03|0
1666158000000|2022-10-19 05:40:00|538.69|535.89|537.54|534.74|539.36|536.56|537.44|534.64|0
1666158300000|2022-10-19 05:45:00|537.25|534.45|536.67|533.87|537.44|534.64|536.48|533.68|0
1666158600000|2022-10-19 05:50:00|536.48|533.68|536.1|533.3|537.44|534.64|535.14|532.34|0
1666158900000|2022-10-19 05:55:00|535.91|533.11|538.01|535.21|538.01|535.21|535.14|532.34|0
1666159200000|2022-10-19 06:00:00|538.78|535.98|544.16|541.36|544.16|541.36|538.78|535.98|0
1666159500000|2022-10-19 06:05:00|543.58|540.78|539.16|536.36|544.54|541.74|539.16|536.36|0
1666159800000|2022-10-19 06:10:00|539.35|536.55|540.12|537.32|540.31|537.51|538.01|535.21|0
1666160100000|2022-10-19 06:15:00|539.92|537.12|540.5|537.7|542.61|539.81|539.35|536.55|0
1666160400000|2022-10-19 06:20:00|540.88|538.08|544.54|541.74|544.92|542.12|540.11|537.31|0
1666160700000|2022-10-19 06:25:00|544.73|541.93|544.34|541.54|546.08|543.28|544.15|541.35|0
1666161000000|2022-10-19 06:30:00|544.73|541.93|546.46|543.66|547.04|544.24|543.19|540.39|0
1666161300000|2022-10-19 06:35:00|546.27|543.47|545.5|542.7|546.27|543.47|543.95|541.15|0
1666161600000|2022-10-19 06:40:00|545.69|542.89|549.37|546.57|550.53|547.73|544.92|542.12|0
1666161900000|2022-10-19 06:45:00|549.47|546.67|546.47|543.67|549.56|546.76|545.32|542.52|0
1666162200000|2022-10-19 06:50:00|546.28|543.48|546.66|543.86|547.82|545.02|545.22|542.42|0
1666162500000|2022-10-19 06:55:00|546.47|543.67|550.52|547.72|551.98|549.18|546.28|543.48|0
1666162800000|2022-10-19 07:00:00|549.56|546.76|552.46|549.66|552.84|550.04|547.34|544.54|0
1666163100000|2022-10-19 07:05:00|552.26|549.86|551.77|549.17|553.71|551.11|550.03|547.43|0
1666163400000|2022-10-19 07:10:00|551.58|548.98|550.8|548.2|551.97|549.37|546.94|544.34|0
1666163700000|2022-10-19 07:15:00|550.61|548.01|547.33|544.73|551|548.4|546.94|544.34|0
1666164000000|2022-10-19 07:20:00|547.43|544.83|548.1|545.5|548.48|545.88|546.27|543.67|0
1666164300000|2022-10-19 07:25:00|547.9|545.3|552.84|550.24|553.7|551.1|547.52|544.92|0
1666164600000|2022-10-19 07:30:00|552.74|550.14|556.81|554.21|557.01|554.41|551.96|549.36|0
1666164900000|2022-10-19 07:35:00|556.42|553.82|554.87|552.27|558.66|556.06|553.7|551.1|0
1666165200000|2022-10-19 07:40:00|554.67|552.07|552.15|549.55|554.87|552.27|550.79|548.19|0
1666165500000|2022-10-19 07:45:00|552.34|549.74|551.67|549.07|553.12|550.52|549.82|547.22|0
1666165800000|2022-10-19 07:50:00|550.98|548.38|547.31|544.71|551.37|548.77|545.96|543.36|0
1666166100000|2022-10-19 07:55:00|546.93|544.33|547.02|544.42|548.57|545.97|546.15|543.55|0
1666166400000|2022-10-19 08:00:00|546.92|544.32|550.01|547.41|550.21|547.61|546.92|544.32|0
1666166700000|2022-10-19 08:05:00|550.11|547.51|551.94|549.34|552.82|550.22|549.53|546.93|0
1666167000000|2022-10-19 08:10:00|552.33|549.73|555.05|552.45|555.44|552.84|552.05|549.45|0
1666167300000|2022-10-19 08:15:00|555.92|553.32|558.35|555.75|558.65|556.05|555.43|552.83|0
1666167600000|2022-10-19 08:20:00|558.55|555.95|561.08|558.48|562.64|560.04|558.55|555.95|0
1666167900000|2022-10-19 08:25:00|561.28|558.68|560.09|557.49|563.23|560.63|560.09|557.49|0
1666168200000|2022-10-19 08:30:00|560.38|557.78|556.86|554.26|560.38|557.78|556.47|553.87|0
1666168500000|2022-10-19 08:35:00|556.67|554.07|559.79|557.19|560.57|557.97|556.47|553.87|0
1666168800000|2022-10-19 08:40:00|560.18|557.58|556.27|553.67|560.18|557.58|555.5|552.9|0
1666169100000|2022-10-19 08:45:00|556.47|553.87|558.22|555.62|558.91|556.31|556.08|553.48|0
1666169400000|2022-10-19 08:50:00|558.42|555.82|555.1|552.5|559.2|556.6|554.42|551.82|0
1666169700000|2022-10-19 08:55:00|555.69|553.09|555.1|552.5|557.44|554.84|554.52|551.92|0
1666170000000|2022-10-19 09:00:00|556.07|553.47|554.42|551.82|556.27|553.67|553.54|550.94|0
1666170300000|2022-10-19 09:05:00|554.32|551.72|549.08|546.48|554.51|551.91|549.08|546.48|0
1666170600000|2022-10-19 09:10:00|548.98|546.38|549.76|547.16|551.4|548.8|548.88|546.28|0
1666170900000|2022-10-19 09:15:00|550.04|547.44|551.31|548.71|551.31|548.71|549.27|546.67|0
1666171200000|2022-10-19 09:20:00|551.2|548.6|552.37|549.77|552.76|550.16|550.43|547.83|0
1666171500000|2022-10-19 09:25:00|552.56|549.96|550.23|547.63|553.92|551.32|550.04|547.44|0
1666171800000|2022-10-19 09:30:00|550.04|547.44|545.54|542.94|550.33|547.73|545.15|542.55|0
1666172100000|2022-10-19 09:35:00|545.34|542.74|547.66|545.06|548.15|545.55|545.15|542.55|0
1666172400000|2022-10-19 09:40:00|547.85|545.25|545.15|542.55|548.05|545.45|544.57|541.97|0
1666172700000|2022-10-19 09:45:00|545.34|542.74|544.76|542.16|546.6|544|544.56|541.96|0
1666173000000|2022-10-19 09:50:00|544.56|541.96|542.16|539.56|545.14|542.54|541.87|539.27|0
1666173300000|2022-10-19 09:55:00|542.06|539.46|538.7|536.1|542.06|539.46|538.6|536|0
1666173600000|2022-10-19 10:00:00|538.22|535.62|540.32|537.72|541.86|539.26|538.12|535.52|0
1666173900000|2022-10-19 10:05:00|540.52|537.92|540.71|538.11|541.28|538.68|539.75|537.15|0
1666174200000|2022-10-19 10:10:00|540.81|538.21|543.78|541.18|544.56|541.96|539.94|537.34|0
1666174500000|2022-10-19 10:15:00|543.59|540.99|541.86|539.26|543.98|541.38|541.66|539.06|0
1666174800000|2022-10-19 10:20:00|542.05|539.45|544.46|541.86|545.9|543.3|542.05|539.45|0
1666175100000|2022-10-19 10:25:00|544.84|542.24|548.61|546.01|548.61|546.01|543.97|541.37|0
1666175400000|2022-10-19 10:30:00|548.22|545.62|547.83|545.23|549.38|546.78|546.86|544.26|0
1666175700000|2022-10-19 10:35:00|547.64|545.04|550.93|548.33|551.12|548.52|546.38|543.78|0
1666176000000|2022-10-19 10:40:00|551.12|548.52|557.15|554.55|557.15|554.55|551.12|548.52|0
1666176300000|2022-10-19 10:45:00|557.06|554.46|555.01|552.41|557.06|554.46|553.65|551.05|0
1666176600000|2022-10-19 10:50:00|554.62|552.02|553.84|551.24|554.81|552.21|552.67|550.07|0
1666176900000|2022-10-19 10:55:00|553.74|551.14|552.67|550.07|555.2|552.6|552.47|549.87|0
1666177200000|2022-10-19 11:00:00|552.47|549.87|549.76|547.16|552.47|549.87|549.17|546.57|0
1666177500000|2022-10-19 11:05:00|549.37|546.77|551.99|549.39|552.47|549.87|549.08|546.48|0
1666177800000|2022-10-19 11:10:00|551.89|549.29|561.05|558.45|561.83|559.23|551.89|549.29|0
1666178100000|2022-10-19 11:15:00|560.85|558.25|564.97|562.37|565.36|562.76|558.51|555.91|0
1666178400000|2022-10-19 11:20:00|564.87|562.27|563|560.4|564.87|562.27|561.05|558.45|0
1666178700000|2022-10-19 11:25:00|562.81|560.21|568.31|565.71|568.9|566.3|562.81|560.21|0
1666179000000|2022-10-19 11:30:00|568.7|566.1|568.9|566.3|570.58|567.98|567.32|564.72|0
1666179300000|2022-10-19 11:35:00|568.5|565.9|565.75|563.15|568.5|565.9|563.98|561.38|0
1666179600000|2022-10-19 11:40:00|565.55|562.95|567.91|565.31|569.29|566.69|564.77|562.17|0
1666179900000|2022-10-19 11:45:00|568.01|565.41|565.34|562.74|569.09|566.49|564.76|562.16|0
1666180200000|2022-10-19 11:50:00|564.56|561.96|567.4|564.8|567.7|565.1|564.17|561.57|0
1666180500000|2022-10-19 11:55:00|567.5|564.9|563.58|560.98|567.69|565.09|563.19|560.59|0
1666180800000|2022-10-19 12:00:00|563.77|561.17|569.85|567.25|569.85|567.25|563.58|560.98|0
1666181100000|2022-10-19 12:05:00|569.66|567.06|573.2|570.6|576.36|573.76|568.78|566.18|0
1666181400000|2022-10-19 12:10:00|573|570.4|569.65|567.05|573|570.4|568.87|566.27|0
1666181700000|2022-10-19 12:15:00|569.46|566.86|568.77|566.17|570.64|568.04|567.88|565.28|0
1666182000000|2022-10-19 12:20:00|569.65|567.05|569.26|566.66|571.03|568.43|568.96|566.36|0
1666182300000|2022-10-19 12:25:00|569.45|566.85|570.54|567.94|573.89|571.29|568.77|566.17|0
1666182600000|2022-10-19 12:30:00|570.73|568.13|574.87|572.27|578.73|576.13|570.73|568.13|0
1666182900000|2022-10-19 12:35:00|575.16|572.56|576.44|573.84|576.44|573.84|573.39|570.79|0
1666183200000|2022-10-19 12:40:00|575.85|573.25|578.61|576.01|578.81|576.21|572.3|569.7|0
1666183500000|2022-10-19 12:45:00|578.81|576.21|574.26|571.66|578.81|576.21|573.67|571.07|0
1666183800000|2022-10-19 12:50:00|574.07|571.47|574.06|571.46|574.26|571.66|569.93|567.33|0
1666184100000|2022-10-19 12:55:00|573.87|571.27|572.68|570.08|574.26|571.66|571.11|568.51|0
1666184400000|2022-10-19 13:00:00|572.49|569.89|572.19|569.59|574.06|571.46|570.41|567.81|0
1666184700000|2022-10-19 13:05:00|572.38|569.78|575.15|572.55|576.73|574.13|570.21|567.61|0
1666185000000|2022-10-19 13:10:00|575.74|573.14|571|568.4|576.73|574.13|570.8|568.2|0
1666185300000|2022-10-19 13:15:00|571.2|568.6|570.21|567.61|573.37|570.77|569.82|567.22|0
1666185600000|2022-10-19 13:20:00|571|568.4|571.59|568.99|573.56|570.96|570.41|567.81|0
1666185900000|2022-10-19 13:25:00|571.79|569.19|570.21|567.61|572.97|570.37|570.21|567.61|0
1666186200000|2022-10-19 13:30:00|570.4|567.8|558.37|555.77|571.98|569.38|557.98|555.38|0
1666186500000|2022-10-19 13:35:00|557.4|554.8|561.49|558.89|562.66|560.06|555.84|553.24|0
1666186800000|2022-10-19 13:40:00|561.88|559.28|568.48|565.88|573.48|570.88|559.93|557.33|0
1666187100000|2022-10-19 13:45:00|568.88|566.28|576.57|573.97|578.36|575.76|567.5|564.9|0
1666187400000|2022-10-19 13:50:00|577.17|574.57|569.81|567.21|577.57|574.97|568.24|565.64|0
1666187700000|2022-10-19 13:55:00|569.62|567.02|573.95|571.35|575.33|572.73|567.26|564.66|0
1666188000000|2022-10-19 14:00:00|574.34|571.74|570.2|567.6|576.91|574.31|570.2|567.6|0
1666188300000|2022-10-19 14:05:00|570.4|567.8|567.84|565.24|570.6|568|565.1|562.5|0
1666188600000|2022-10-19 14:10:00|567.64|565.04|562.35|559.75|571.97|569.37|561.57|558.97|0
1666188900000|2022-10-19 14:15:00|561.77|559.17|559.62|557.02|562.16|559.56|556.51|553.91|0
1666189200000|2022-10-19 14:20:00|560.01|557.41|551.26|548.66|560.01|557.41|549.71|547.11|0
1666189500000|2022-10-19 14:25:00|550.87|548.27|550.29|547.69|553.39|550.79|548.55|545.95|0
1666189800000|2022-10-19 14:30:00|549.9|547.3|554.56|551.96|554.75|552.15|547.97|545.37|0
1666190100000|2022-10-19 14:35:00|554.95|552.35|553.2|550.6|556.5|553.9|552.81|550.21|0
1666190400000|2022-10-19 14:40:00|553|550.4|557.67|555.07|560.4|557.8|552.61|550.01|0
1666190700000|2022-10-19 14:45:00|558.06|555.46|560.4|557.8|561.57|558.97|556.5|553.9|0
1666191000000|2022-10-19 14:50:00|560.2|557.6|563.92|561.32|564.9|562.3|558.84|556.24|0
1666191300000|2022-10-19 14:55:00|564.31|561.71|564.9|562.3|567.85|565.25|564.31|561.71|0
1666191600000|2022-10-19 15:00:00|565.1|562.5|567.57|564.97|568.36|565.76|562.35|559.75|0
1666191900000|2022-10-19 15:05:00|567.17|564.57|563.24|560.64|567.37|564.77|562.07|559.47|0
1666192200000|2022-10-19 15:10:00|563.83|561.23|560.5|557.9|564.03|561.43|557.57|554.97|0
1666192500000|2022-10-19 15:15:00|560.11|557.51|557.76|555.16|561.09|558.49|556.2|553.6|0
1666192800000|2022-10-19 15:20:00|557.57|554.97|561.87|559.27|562.26|559.66|556.4|553.8|0
1666193100000|2022-10-19 15:25:00|562.26|559.66|565.78|563.18|567.16|564.56|562.26|559.66|0
1666193400000|2022-10-19 15:30:00|565.59|562.99|567.36|564.76|568.93|566.33|564.01|561.41|0
1666193700000|2022-10-19 15:35:00|567.55|564.95|564.6|562|572.09|569.49|564.6|562|0
1666194000000|2022-10-19 15:40:00|564.21|561.61|567.75|565.15|568.34|565.74|563.42|560.82|0
1666194300000|2022-10-19 15:45:00|567.55|564.95|563.42|560.82|567.55|564.95|562.83|560.23|0
1666194600000|2022-10-19 15:50:00|563.61|561.01|560.48|557.88|564.99|562.39|559.3|556.7|0
1666194900000|2022-10-19 15:55:00|560.67|558.07|564|561.4|564.2|561.6|559.69|557.09|0
1666195200000|2022-10-19 16:00:00|564.4|561.8|567.94|565.34|568.92|566.32|563.41|560.81|0
1666195500000|2022-10-19 16:05:00|568.53|565.93|572.08|569.48|573.66|571.06|568.53|565.93|0
1666195800000|2022-10-19 16:10:00|572.28|569.68|572.28|569.68|574.06|571.46|570.3|567.7|0
1666196100000|2022-10-19 16:15:00|572.27|569.67|570.49|567.89|573.86|571.26|570.3|567.7|0
1666196400000|2022-10-19 16:20:00|570.69|568.09|572.47|569.87|573.66|571.06|570.3|567.7|0
1666196700000|2022-10-19 16:25:00|572.67|570.07|576.03|573.43|577.62|575.02|572.67|570.07|0
1666197000000|2022-10-19 16:30:00|576.24|573.64|573.1|570.5|577.65|575.05|572.7|570.1|0
1666197300000|2022-10-19 16:35:00|573.3|570.7|574.87|572.27|575.47|572.87|571.12|568.52|0
1666197600000|2022-10-19 16:40:00|575.07|572.47|581.22|578.62|582.02|579.42|574.48|571.88|0
1666197900000|2022-10-19 16:45:00|581.42|578.82|586.2|583.6|587.6|585|581.02|578.42|0
1666198200000|2022-10-19 16:50:00|586.4|583.8|584.2|581.6|586.8|584.2|582.61|580.01|0
1666198500000|2022-10-19 16:55:00|584|581.4|584.4|581.8|586.6|584|583.61|581.01|0
1666198800000|2022-10-19 17:00:00|584.6|582|596.22|593.62|596.22|593.62|582.81|580.21|0
1666199100000|2022-10-19 17:05:00|595.82|593.22|594.17|591.57|598.59|595.99|592.16|589.56|0
1666199400000|2022-10-19 17:10:00|593.97|591.37|593.56|590.96|595.57|592.97|592.27|589.67|0
1666199700000|2022-10-19 17:15:00|593.36|590.76|593.56|590.96|595.37|592.77|591.96|589.36|0
1666200000000|2022-10-19 17:20:00|593.76|591.16|590.55|587.95|593.76|591.16|589.55|586.95|0
1666200300000|2022-10-19 17:25:00|590.75|588.15|590.15|587.55|591.15|588.55|585.96|583.36|0
1666200600000|2022-10-19 17:30:00|590.35|587.75|590.15|587.55|591.75|589.15|587.75|585.15|0
1666200900000|2022-10-19 17:35:00|590.35|587.75|592.95|590.35|593.15|590.55|588.55|585.95|0
1666201200000|2022-10-19 17:40:00|592.75|590.15|589.15|586.55|594.16|591.56|588.75|586.15|0
1666201500000|2022-10-19 17:45:00|589.35|586.75|592.75|590.15|593.55|590.95|587.95|585.35|0
1666201800000|2022-10-19 17:50:00|592.55|589.95|589.34|586.74|594.35|591.75|589.14|586.54|0
1666202100000|2022-10-19 17:55:00|589.14|586.54|587.34|584.74|591.94|589.34|587.14|584.54|0
1666202400000|2022-10-19 18:00:00|587.74|585.14|583.15|580.55|589.94|587.34|581.96|579.36|0
1666202700000|2022-10-19 18:05:00|582.96|580.36|580.77|578.17|584.55|581.95|578.58|575.98|0
1666203000000|2022-10-19 18:10:00|580.57|577.97|578.01|575.41|582.55|579.95|577.81|575.21|0
1666203300000|2022-10-19 18:15:00|577.81|575.21|578.61|576.01|579.21|576.61|574.84|572.24|0
1666203600000|2022-10-19 18:20:00|578.81|576.21|579.6|577|580.99|578.39|578.61|576.01|0
1666203900000|2022-10-19 18:25:00|579.2|576.6|577.21|574.61|580.59|577.99|576.82|574.22|0
1666204200000|2022-10-19 18:30:00|577.61|575.01|577.41|574.81|579.99|577.39|576.02|573.42|0
1666204500000|2022-10-19 18:35:00|577.21|574.61|579.99|577.39|580.39|577.79|576.62|574.02|0
1666204800000|2022-10-19 18:40:00|580.19|577.59|582.58|579.98|582.78|580.18|578.6|576|0
1666205100000|2022-10-19 18:45:00|582.18|579.58|583.57|580.97|584.77|582.17|581.18|578.58|0
1666205400000|2022-10-19 18:50:00|583.97|581.37|584.48|581.88|585.17|582.57|583.38|580.78|0
1666205700000|2022-10-19 18:55:00|584.57|581.97|584.1|581.5|585.57|582.97|582.97|580.37|0
1666206000000|2022-10-19 19:00:00|584.3|581.7|583.9|581.3|585.3|582.7|579.51|576.91|0
1666206300000|2022-10-19 19:05:00|583.7|581.1|580.7|578.1|585.9|583.3|580.1|577.5|0
1666206600000|2022-10-19 19:10:00|579.71|577.11|579.11|576.51|580.7|578.1|577.31|574.71|0
1666206900000|2022-10-19 19:15:00|579.5|576.9|573.74|571.14|580.1|577.5|572.15|569.55|0
1666207200000|2022-10-19 19:20:00|573.54|570.94|578.11|575.51|578.11|575.51|572.75|570.15|0
1666207500000|2022-10-19 19:25:00|578.31|575.71|579.9|577.3|581.89|579.29|576.32|573.72|0
1666207800000|2022-10-19 19:30:00|580.1|577.5|578.9|576.3|582.09|579.49|578.9|576.3|0
1666208100000|2022-10-19 19:35:00|579.3|576.7|580.89|578.29|580.89|578.29|577.51|574.91|0
1666208400000|2022-10-19 19:40:00|580.69|578.09|578.7|576.1|580.89|578.29|577.11|574.51|0
1666208700000|2022-10-19 19:45:00|579.29|576.69|580.09|577.49|582.89|580.29|577.5|574.9|0
1666209000000|2022-10-19 19:50:00|578.89|576.29|576.11|573.51|581.89|579.29|575.91|573.31|0
1666209300000|2022-10-19 19:55:00|576.9|574.3|572.53|569.93|577.5|574.9|572.34|569.74|0
1666209600000|2022-10-19 20:00:00|572.73|570.13|565.92|563.32|574.72|572.12|565.53|562.93|0
1666209900000|2022-10-19 20:05:00|566.71|564.11|574.62|572.02|578.2|575.6|562.97|560.37|0
1666210200000|2022-10-19 20:10:00|575.02|572.42|572.64|570.04|575.42|572.82|571.45|568.85|0
1666210500000|2022-10-19 20:15:00|573.13|570.33|573.73|570.93|576.51|573.71|573.13|570.33|0
1666210800000|2022-10-19 20:20:00|573.53|570.73|575.51|572.71|575.71|572.91|573.33|570.53|0
1666211100000|2022-10-19 20:25:00|575.31|572.51|573.13|570.33|575.91|573.11|573.13|570.33|0
1666211400000|2022-10-19 20:30:00|573.33|570.53|569.87|567.07|573.33|570.53|567.99|565.19|0
1666211700000|2022-10-19 20:35:00|569.76|566.96|569.96|567.16|570.55|567.75|568.18|565.38|0
1666212000000|2022-10-19 20:40:00|570.16|567.36|571.93|569.13|572.33|569.53|569.96|567.16|0
1666212300000|2022-10-19 20:45:00|571.74|568.94|570.26|567.46|571.93|569.13|569.56|566.76|0
1666212600000|2022-10-19 20:50:00|570.15|567.35|572.13|569.33|572.33|569.53|569.76|566.96|0
1666212900000|2022-10-19 20:55:00|571.53|568.73|570.84|568.04|571.53|568.73|570.15|567.35|0
1666213200000|2022-10-19 21:00:00|570.7|567.9|571.43|568.63|571.43|568.63|570.7|567.9|0
1666213500000|2022-10-19 21:05:00|571.52|568.72|571.39|568.59|571.74|568.94|571.13|568.33|0
1666213800000|2022-10-19 21:10:00|571.43|568.63|571.73|568.93|571.94|569.14|571.43|568.63|0
1666214100000|2022-10-19 21:15:00|571.65|568.85|572.25|569.45|572.72|569.92|571.65|568.85|0
1666214400000|2022-10-19 21:20:00|572.34|569.54|572.63|569.83|572.75|569.95|572.25|569.45|0
1666214700000|2022-10-19 21:25:00|572.69|569.89|572.75|569.95|573.15|570.35|572.6|569.8|0
1666215000000|2022-10-19 21:30:00|572.77|569.97|571.73|568.93|573.19|570.39|571.67|568.87|0
1666215300000|2022-10-19 21:35:00|571.85|569.05|572.07|569.27|572.45|569.65|571.3|568.5|0
1666215600000|2022-10-19 21:40:00|572.1|569.3|571.67|568.87|572.1|569.3|571.21|568.41|0
1666215900000|2022-10-19 21:45:00|571.52|568.72|572.05|569.25|572.05|569.25|571.21|568.41|0
1666216200000|2022-10-19 21:50:00|572.48|569.68|572.8|570|572.92|570.12|572.48|569.68|0
1666216500000|2022-10-19 21:55:00|572.74|569.94|572.74|569.94|572.94|570.14|572.53|569.73|0
1666216800000|2022-10-19 22:00:00|573.4|570.6|574.28|571.48|576.47|573.67|572.6|569.8|0
1666217100000|2022-10-19 22:05:00|574.09|571.29|575.27|572.47|576.67|573.87|573.4|570.6|0
1666217400000|2022-10-19 22:10:00|575.08|572.28|572.6|569.8|575.08|572.28|572.4|569.6|0
1666217700000|2022-10-19 22:15:00|572.5|569.7|571.31|568.51|572.69|569.89|570.91|568.11|0
1666218000000|2022-10-19 22:20:00|571.11|568.31|571.8|569|573.09|570.29|571.11|568.31|0
1666218300000|2022-10-19 22:25:00|571.5|568.7|571.8|569|573.39|570.59|571.21|568.41|0
1666218600000|2022-10-19 22:30:00|571.7|568.9|572.49|569.69|572.69|569.89|571.01|568.21|0
1666218900000|2022-10-19 22:35:00|572.69|569.89|574.67|571.87|574.87|572.07|572.09|569.29|0
1666219200000|2022-10-19 22:40:00|575.06|572.26|575.66|572.86|576.06|573.26|574.87|572.07|0
1666219500000|2022-10-19 22:45:00|575.96|573.16|577.84|575.04|577.84|575.04|575.86|573.06|0
1666219800000|2022-10-19 22:50:00|577.95|575.15|580.03|577.23|580.43|577.63|577.64|574.84|0
1666220100000|2022-10-19 22:55:00|580.14|577.34|580.33|577.53|581.83|579.03|580.03|577.23|0
1666220400000|2022-10-19 23:00:00|580.23|577.43|582.42|579.62|582.53|579.73|579.63|576.83|0
1666220700000|2022-10-19 23:05:00|582.53|579.73|581.22|578.42|582.93|580.13|581.02|578.22|0
1666221000000|2022-10-19 23:10:00|581.53|578.73|581.62|578.82|581.93|579.13|580.43|577.63|0
1666221300000|2022-10-19 23:15:00|581.53|578.73|583.42|580.62|584.42|581.62|581.42|578.62|0
1666221600000|2022-10-19 23:20:00|583.62|580.82|582.12|579.32|584.22|581.42|582.12|579.32|0
1666221900000|2022-10-19 23:25:00|582.02|579.22|583.61|580.81|584.12|581.32|581.82|579.02|0
1666222200000|2022-10-19 23:30:00|584.01|581.21|584.21|581.41|584.81|582.01|583.81|581.01|0
1666222500000|2022-10-19 23:35:00|584.41|581.61|584.21|581.41|584.81|582.01|583.61|580.81|0
1666222800000|2022-10-19 23:40:00|584.01|581.21|583.61|580.81|584.41|581.61|583.21|580.41|0
1666223100000|2022-10-19 23:45:00|583.81|581.01|584.41|581.61|584.61|581.81|583.41|580.61|0
1666223400000|2022-10-19 23:50:00|584.61|581.81|582.41|579.61|584.61|581.81|582.01|579.21|0
1666223700000|2022-10-19 23:55:00|582.21|579.41|581.61|578.81|582.21|579.41|581.01|578.21|0
1666224000000|2022-10-20 00:00:00|581.01|578.21|582.8|580|582.8|580|580.01|577.21|0
1666224300000|2022-10-20 00:05:00|583.2|580.4|581.2|578.4|584|581.2|581|578.2|0
1666224600000|2022-10-20 00:10:00|580.71|577.91|576.82|574.02|581.8|579|576.42|573.62|0
1666224900000|2022-10-20 00:15:00|576.92|574.12|578.61|575.81|579.01|576.21|576.82|574.02|0
1666225200000|2022-10-20 00:20:00|578.11|575.31|579.11|576.31|579.8|577|577.81|575.01|0
1666225500000|2022-10-20 00:25:00|579.6|576.8|579.33|576.53|580.4|577.6|579|576.2|0
1666225800000|2022-10-20 00:30:00|579.13|576.33|581.13|578.33|581.53|578.73|575.74|572.94|0
1666226100000|2022-10-20 00:35:00|581.23|578.43|581.32|578.52|581.53|578.73|580.53|577.73|0
1666226400000|2022-10-20 00:40:00|581.52|578.72|587.74|584.94|589.95|587.15|580.92|578.12|0
1666226700000|2022-10-20 00:45:00|588.04|585.24|587.54|584.74|588.74|585.94|586.13|583.33|0
1666227000000|2022-10-20 00:50:00|587.33|584.53|585.83|583.03|587.33|584.53|584.32|581.52|0
1666227300000|2022-10-20 00:55:00|585.73|582.93|585.72|582.92|587.93|585.13|585.32|582.52|0
1666227600000|2022-10-20 01:00:00|586.53|583.73|586.53|583.73|588.74|585.94|585.93|583.13|0
1666227900000|2022-10-20 01:05:00|586.33|583.53|587.13|584.33|588.74|585.94|585.92|583.12|0
1666228200000|2022-10-20 01:10:00|587.53|584.73|591.15|588.35|593.37|590.57|587.43|584.63|0
1666228500000|2022-10-20 01:15:00|592.16|589.36|589.54|586.74|593.27|590.47|589.13|586.33|0
1666228800000|2022-10-20 01:20:00|589.74|586.94|591.55|588.75|592.87|590.07|589.54|586.74|0
1666229100000|2022-10-20 01:25:00|591.66|588.86|591.05|588.25|593.97|591.17|590.54|587.74|0
1666229400000|2022-10-20 01:30:00|591.65|588.85|593.77|590.97|596.19|593.39|591.35|588.55|0
1666229700000|2022-10-20 01:35:00|593.56|590.76|592.35|589.55|594.17|591.37|591.14|588.34|0
1666230000000|2022-10-20 01:40:00|592.05|589.25|590.64|587.84|592.55|589.75|589.73|586.93|0
1666230300000|2022-10-20 01:45:00|590.74|587.94|589.33|586.53|590.74|587.94|589.12|586.32|0
1666230600000|2022-10-20 01:50:00|589.43|586.63|590.33|587.53|590.73|587.93|588.32|585.52|0
1666230900000|2022-10-20 01:55:00|589.93|587.13|591.13|588.33|591.74|588.94|589.12|586.32|0
1666231200000|2022-10-20 02:00:00|591.04|588.24|591.74|588.94|592.95|590.15|589.72|586.92|0
1666231500000|2022-10-20 02:05:00|591.54|588.74|590.33|587.53|592.14|589.34|590.12|587.32|0
1666231800000|2022-10-20 02:10:00|590.12|587.32|591.73|588.93|591.94|589.14|589.52|586.72|0
1666232100000|2022-10-20 02:15:00|591.94|589.14|588.91|586.11|592.34|589.54|588.82|586.02|0
1666232400000|2022-10-20 02:20:00|589.02|586.22|589.72|586.92|590.52|587.72|588.51|585.71|0
1666232700000|2022-10-20 02:25:00|589.92|587.12|588.61|585.81|590.32|587.52|588.31|585.51|0
1666233000000|2022-10-20 02:30:00|588.71|585.91|587.3|584.5|589.71|586.91|586.9|584.1|0
1666233300000|2022-10-20 02:35:00|587.4|584.6|588.7|585.9|588.91|586.11|586.9|584.1|0
1666233600000|2022-10-20 02:40:00|588.91|586.11|587.5|584.7|588.91|586.11|585.49|582.69|0
1666233900000|2022-10-20 02:45:00|587.7|584.9|587.9|585.1|589.31|586.51|586.89|584.09|0
1666234200000|2022-10-20 02:50:00|588|585.2|587.49|584.69|588.3|585.5|586.09|583.29|0
1666234500000|2022-10-20 02:55:00|587.6|584.8|586.69|583.89|587.69|584.89|585.88|583.08|0
1666234800000|2022-10-20 03:00:00|586.59|583.79|588.7|585.9|588.7|585.9|585.88|583.08|0
1666235100000|2022-10-20 03:05:00|588.49|585.69|590.51|587.71|590.71|587.91|588|585.2|0
1666235400000|2022-10-20 03:10:00|590.71|587.91|590.5|587.7|591.11|588.31|589.5|586.7|0
1666235700000|2022-10-20 03:15:00|590.3|587.5|589.9|587.1|590.5|587.7|588.89|586.09|0
1666236000000|2022-10-20 03:20:00|589.8|587|589.09|586.29|590.1|587.3|588.79|585.99|0
1666236300000|2022-10-20 03:25:00|588.99|586.19|590.2|587.4|590.9|588.1|588.99|586.19|0
1666236600000|2022-10-20 03:30:00|590.3|587.5|592.72|589.92|592.72|589.92|590.1|587.3|0
1666236900000|2022-10-20 03:35:00|592.92|590.12|594.73|591.93|594.84|592.04|592.51|589.71|0
1666237200000|2022-10-20 03:40:00|594.53|591.73|593.12|590.32|594.64|591.84|592.91|590.11|0
1666237500000|2022-10-20 03:45:00|593.02|590.22|592.51|589.71|594.13|591.33|592.51|589.71|0
1666237800000|2022-10-20 03:50:00|592.61|589.81|591.7|588.9|592.61|589.81|591.5|588.7|0
1666238100000|2022-10-20 03:55:00|591.81|589.01|591.5|588.7|592.1|589.3|590.29|587.49|0
1666238400000|2022-10-20 04:00:00|591.6|588.8|592.71|589.91|592.91|590.11|591.09|588.29|0
1666238700000|2022-10-20 04:05:00|592.61|589.81|592.41|589.61|593.11|590.31|592|589.2|0
1666239000000|2022-10-20 04:10:00|592.5|589.7|592.1|589.3|594.12|591.32|592.1|589.3|0
1666239300000|2022-10-20 04:15:00|592.3|589.5|577.56|574.76|592.3|589.5|574.86|572.06|0
1666239600000|2022-10-20 04:20:00|578.05|575.25|577.25|574.45|583.45|580.65|577.05|574.25|0
1666239900000|2022-10-20 04:25:00|576.76|573.96|581.84|579.04|582.04|579.24|576.65|573.85|0
1666240200000|2022-10-20 04:30:00|581.75|578.95|583.95|581.15|584.65|581.85|581.44|578.64|0
1666240500000|2022-10-20 04:35:00|584.04|581.24|584.64|581.84|584.64|581.84|582.95|580.15|0
1666240800000|2022-10-20 04:40:00|584.85|582.05|585.04|582.24|586.25|583.45|584.75|581.95|0
1666241100000|2022-10-20 04:45:00|585.24|582.44|581.64|578.84|585.24|582.44|581.64|578.84|0
1666241400000|2022-10-20 04:50:00|581.24|578.44|580.03|577.23|582.84|580.04|579.04|576.24|0
1666241700000|2022-10-20 04:55:00|579.83|577.03|580.43|577.63|581.43|578.63|578.84|576.04|0
1666242000000|2022-10-20 05:00:00|579.63|576.83|584.03|581.23|584.24|581.44|578.24|575.44|0
1666242300000|2022-10-20 05:05:00|583.74|580.94|577.63|574.83|584.23|581.43|577.43|574.63|0
1666242600000|2022-10-20 05:10:00|577.54|574.74|565.92|563.12|577.94|575.14|564.74|561.94|0
1666242900000|2022-10-20 05:15:00|566.51|563.71|569.28|566.48|569.28|566.48|566.12|563.32|0
1666243200000|2022-10-20 05:20:00|569.39|566.59|571.06|568.26|571.86|569.06|565.92|563.12|0
1666243500000|2022-10-20 05:25:00|570.97|568.17|571.66|568.86|572.65|569.85|570.67|567.87|0
1666243800000|2022-10-20 05:30:00|571.06|568.26|572.85|570.05|574.04|571.24|570.67|567.87|0
1666244100000|2022-10-20 05:35:00|573.35|570.55|574.64|571.84|574.83|572.03|572.05|569.25|0
1666244400000|2022-10-20 05:40:00|574.44|571.64|573.24|570.44|574.83|572.03|572.65|569.85|0
1666244700000|2022-10-20 05:45:00|573.44|570.64|576.03|573.23|576.82|574.02|573.44|570.64|0
1666245000000|2022-10-20 05:50:00|576.22|573.42|576.22|573.42|578.02|575.22|575.83|573.03|0
1666245300000|2022-10-20 05:55:00|576.02|573.22|576.62|573.82|577.62|574.82|575.23|572.43|0
1666245600000|2022-10-20 06:00:00|575.62|572.82|577.41|574.61|579.21|576.41|575.62|572.82|0
1666245900000|2022-10-20 06:05:00|577.61|574.81|574.73|571.93|577.61|574.81|574.23|571.43|0
1666246200000|2022-10-20 06:10:00|575.02|572.22|575.82|573.02|578.21|575.41|574.62|571.82|0
1666246500000|2022-10-20 06:15:00|575.72|572.92|578.61|575.81|579.61|576.81|575.72|572.92|0
1666246800000|2022-10-20 06:20:00|578.81|576.01|581.6|578.8|582.6|579.8|577.61|574.81|0
1666247100000|2022-10-20 06:25:00|581.8|579|580.8|578|582|579.2|579.6|576.8|0
1666247400000|2022-10-20 06:30:00|581|578.2|585.61|582.81|586.01|583.21|581|578.2|0
1666247700000|2022-10-20 06:35:00|585.41|582.61|585|582.2|586.52|583.72|584.4|581.6|0
1666248000000|2022-10-20 06:40:00|584.8|582|582.4|579.6|585|582.2|581.8|579|0
1666248300000|2022-10-20 06:45:00|582.7|579.9|581.39|578.59|583.8|581|581.39|578.59|0
1666248600000|2022-10-20 06:50:00|581.59|578.79|579.42|576.62|581.99|579.19|579.13|576.33|0
1666248900000|2022-10-20 06:55:00|579.52|576.72|579.22|576.42|579.52|576.72|578.02|575.22|0
1666249200000|2022-10-20 07:00:00|579.62|576.82|584.02|581.22|584.02|581.22|576.43|573.63|0
1666249500000|2022-10-20 07:05:00|583.82|580.72|587.73|585.13|589.24|586.64|582.72|580.12|0
1666249800000|2022-10-20 07:10:00|588.53|585.93|588.93|586.33|590.54|587.94|586.32|583.72|0
1666250100000|2022-10-20 07:15:00|589.04|586.44|586.42|583.82|589.24|586.64|583.91|581.31|0
1666250400000|2022-10-20 07:20:00|586.22|583.62|582.31|579.71|586.22|583.62|582.11|579.51|0
1666250700000|2022-10-20 07:25:00|582.41|579.81|586.72|584.12|587.32|584.72|581.51|578.91|0
1666251000000|2022-10-20 07:30:00|587.02|584.42|585.71|583.11|588.73|586.13|584.71|582.11|0
1666251300000|2022-10-20 07:35:00|585.51|582.91|592.75|590.15|592.75|590.15|585.01|582.41|0
1666251600000|2022-10-20 07:40:00|592.95|590.35|590.19|587.59|594.01|591.41|590.1|587.5|0
1666251900000|2022-10-20 07:45:00|590.39|587.79|591.9|589.3|592.4|589.8|588.99|586.39|0
1666252200000|2022-10-20 07:50:00|592.8|590.2|589.6|587|593|590.4|587.99|585.39|0
1666252500000|2022-10-20 07:55:00|590.51|587.91|591.51|588.91|593.02|590.42|589.2|586.6|0
1666252800000|2022-10-20 08:00:00|591.4|588.8|588.9|586.3|593.52|590.92|588.9|586.3|0
1666253100000|2022-10-20 08:05:00|588.79|586.19|588.59|585.99|588.79|586.19|585.58|582.98|0
1666253400000|2022-10-20 08:10:00|588.49|585.89|592.51|589.91|593.21|590.61|588.39|585.79|0
1666253700000|2022-10-20 08:15:00|592.41|589.81|588.69|586.09|592.41|589.81|588.18|585.58|0
1666254000000|2022-10-20 08:20:00|588.58|585.98|589.09|586.49|589.79|587.19|587.69|585.09|0
1666254300000|2022-10-20 08:25:00|588.78|586.18|590.79|588.19|591.9|589.3|588.78|586.18|0
1666254600000|2022-10-20 08:30:00|590.99|588.39|588.78|586.18|592.4|589.8|587.98|585.38|0
1666254900000|2022-10-20 08:35:00|588.58|585.98|587.17|584.57|588.78|586.18|585.57|582.97|0
1666255200000|2022-10-20 08:40:00|587.08|584.48|585.57|582.97|587.88|585.28|585.57|582.97|0
1666255500000|2022-10-20 08:45:00|585.77|583.17|585.37|582.77|586.27|583.67|584.97|582.37|0
1666255800000|2022-10-20 08:50:00|585.07|582.47|586.97|584.37|587.57|584.97|584.97|582.37|0
1666256100000|2022-10-20 08:55:00|587.37|584.77|589.37|586.77|590.18|587.58|587.37|584.77|0
1666256400000|2022-10-20 09:00:00|589.28|586.68|588.17|585.57|589.78|587.18|587.37|584.77|0
1666256700000|2022-10-20 09:05:00|588.57|585.97|584.96|582.36|588.67|586.07|584.86|582.26|0
1666257000000|2022-10-20 09:10:00|585.16|582.56|586.16|583.56|586.96|584.36|584.56|581.96|0
1666257300000|2022-10-20 09:15:00|585.96|583.36|584.96|582.36|586.56|583.96|583.36|580.76|0
1666257600000|2022-10-20 09:20:00|585.06|582.46|586.56|583.96|586.76|584.16|584.16|581.56|0
1666257900000|2022-10-20 09:25:00|586.76|584.16|585.95|583.35|587.46|584.86|585.35|582.75|0
1666258200000|2022-10-20 09:30:00|585.86|583.26|581.66|579.06|585.86|583.26|581.06|578.46|0
1666258500000|2022-10-20 09:35:00|581.55|578.95|581.35|578.75|581.95|579.35|579.76|577.16|0
1666258800000|2022-10-20 09:40:00|581.46|578.86|582.75|580.15|583.05|580.45|580.75|578.15|0
1666259100000|2022-10-20 09:45:00|582.15|579.55|578.56|575.96|582.35|579.75|578.56|575.96|0
1666259400000|2022-10-20 09:50:00|578.76|576.16|579.35|576.75|580.95|578.35|578.56|575.96|0
1666259700000|2022-10-20 09:55:00|579.15|576.55|581.74|579.14|582.54|579.94|579.06|576.46|0
1666260000000|2022-10-20 10:00:00|581.94|579.34|584.14|581.54|584.54|581.94|581.14|578.54|0
1666260300000|2022-10-20 10:05:00|583.94|581.34|583.94|581.34|584.14|581.54|581.34|578.74|0
1666260600000|2022-10-20 10:10:00|583.74|581.14|583.54|580.94|584.64|582.04|583.34|580.74|0
1666260900000|2022-10-20 10:15:00|583.34|580.74|583.13|580.53|583.94|581.34|582.64|580.04|0
1666261200000|2022-10-20 10:20:00|582.93|580.33|581.44|578.84|584.13|581.53|581.34|578.74|0
1666261500000|2022-10-20 10:25:00|581.34|578.74|580.74|578.14|581.54|578.94|579.34|576.74|0
1666261800000|2022-10-20 10:30:00|580.64|578.04|579.74|577.14|580.74|578.14|578.54|575.94|0
1666262100000|2022-10-20 10:35:00|579.54|576.94|575.99|573.39|579.64|577.04|575.59|572.99|0
1666262400000|2022-10-20 10:40:00|575.69|573.09|570.42|567.82|575.69|573.09|569.43|566.83|0
1666262700000|2022-10-20 10:45:00|570.62|568.02|572.6|570|574.59|571.99|570.22|567.62|0
1666263000000|2022-10-20 10:50:00|572.4|569.8|562.91|560.31|572.4|569.8|562.42|559.82|0
1666263300000|2022-10-20 10:55:00|562.71|560.11|565.65|563.05|569.01|566.41|561.53|558.93|0
1666263600000|2022-10-20 11:00:00|566.04|563.44|561.81|559.21|567.92|565.32|561.71|559.11|0
1666263900000|2022-10-20 11:05:00|561.91|559.31|563.28|560.68|565.45|562.85|561.71|559.11|0
1666264200000|2022-10-20 11:10:00|563.48|560.88|563.58|560.98|564.07|561.47|559.15|556.55|0
1666264500000|2022-10-20 11:15:00|563.48|560.88|561.61|559.01|563.87|561.27|560.33|557.73|0
1666264800000|2022-10-20 11:20:00|561.51|558.91|564.65|562.05|564.85|562.25|560.72|558.12|0
1666265100000|2022-10-20 11:25:00|564.26|561.66|565.74|563.14|566.43|563.83|564.06|561.46|0
1666265400000|2022-10-20 11:30:00|565.94|563.34|567.02|564.42|567.81|565.21|564.06|561.46|0
1666265700000|2022-10-20 11:35:00|566.82|564.22|568|565.4|568.99|566.39|566.03|563.43|0
1666266000000|2022-10-20 11:40:00|568.2|565.6|571.86|569.26|571.96|569.36|568|565.4|0
1666266300000|2022-10-20 11:45:00|571.76|569.16|568.39|565.79|571.76|569.16|567.01|564.41|0
1666266600000|2022-10-20 11:50:00|568.3|565.7|568.5|565.9|571.17|568.57|568.3|565.7|0
1666266900000|2022-10-20 11:55:00|568.59|565.99|566.22|563.62|568.59|565.99|565.83|563.23|0
1666267200000|2022-10-20 12:00:00|566.52|563.92|563.26|560.66|567.21|564.61|563.26|560.66|0
1666267500000|2022-10-20 12:05:00|563.06|560.46|567.6|565|569.18|566.58|563.06|560.46|0
1666267800000|2022-10-20 12:10:00|567.79|565.19|568.19|565.59|569.77|567.17|567|564.4|0
1666268100000|2022-10-20 12:15:00|567.99|565.39|566.21|563.61|568.39|565.79|564.63|562.03|0
1666268400000|2022-10-20 12:20:00|565.42|562.82|557.56|554.96|565.42|562.82|555.99|553.39|0
1666268700000|2022-10-20 12:25:00|557.47|554.87|560.6|558|561.09|558.49|556.58|553.98|0
1666269000000|2022-10-20 12:30:00|565.42|562.82|565.22|562.62|565.81|563.21|555.4|552.8|0
1666269300000|2022-10-20 12:35:00|564.93|562.33|569.6|567|575.52|572.92|564.43|561.83|0
1666269600000|2022-10-20 12:40:00|569.9|567.3|577.73|575.13|579.32|576.72|569.4|566.8|0
1666269900000|2022-10-20 12:45:00|578.13|575.53|575.94|573.34|580.12|577.52|575.34|572.74|0
1666270200000|2022-10-20 12:50:00|576.14|573.54|573.95|571.35|576.53|573.93|570.98|568.38|0
1666270500000|2022-10-20 12:55:00|574.15|571.55|582.71|580.11|583.11|580.51|573.75|571.15|0
1666270800000|2022-10-20 13:00:00|582.51|579.91|581.31|578.71|583.71|581.11|579.12|576.52|0
1666271100000|2022-10-20 13:05:00|581.51|578.91|575.93|573.33|581.71|579.11|575.53|572.93|0
1666271400000|2022-10-20 13:10:00|575.73|573.13|576.92|574.32|578.51|575.91|575.73|573.13|0
1666271700000|2022-10-20 13:15:00|576.52|573.92|573.74|571.14|577.12|574.52|573.54|570.94|0
1666272000000|2022-10-20 13:20:00|574.14|571.54|574.14|571.54|574.54|571.94|572.66|570.06|0
1666272300000|2022-10-20 13:25:00|574.53|571.93|577.71|575.11|577.91|575.31|574.53|571.93|0
1666272600000|2022-10-20 13:30:00|579.11|576.51|574.45|571.85|581.5|578.9|573.06|570.46|0
1666272900000|2022-10-20 13:35:00|575.44|572.84|582.63|580.03|584.23|581.63|575.44|572.84|0
1666273200000|2022-10-20 13:40:00|583.43|580.83|575.44|572.84|585.23|582.63|575.04|572.44|0
1666273500000|2022-10-20 13:45:00|575.84|573.24|570.47|567.87|576.44|573.84|568.69|566.09|0
1666273800000|2022-10-20 13:50:00|569.88|567.28|567.11|564.51|571.07|568.47|564.15|561.55|0
1666274100000|2022-10-20 13:55:00|567.3|564.7|567.82|565.22|567.9|565.3|562.57|559.97|0
1666274400000|2022-10-20 14:00:00|566.93|564.33|557.25|554.65|568.51|565.91|556.86|554.26|0
1666274700000|2022-10-20 14:05:00|556.86|554.26|549.61|547.01|557.45|554.85|548.63|546.03|0
1666275000000|2022-10-20 14:10:00|549.02|546.42|552.3|549.7|553.67|551.07|547.23|544.63|0
1666275300000|2022-10-20 14:15:00|552.11|549.51|543.15|540.55|552.3|549.7|542.37|539.77|0
1666275600000|2022-10-20 14:20:00|542.76|540.16|542.56|539.96|544.89|542.29|540.05|537.45|0
1666275900000|2022-10-20 14:25:00|542.37|539.77|543.92|541.32|547.81|545.21|542.37|539.77|0
1666276200000|2022-10-20 14:30:00|543.34|540.74|551.51|548.91|552.88|550.28|541.78|539.18|0
1666276500000|2022-10-20 14:35:00|551.12|548.52|550.34|547.74|552.3|549.7|549.75|547.15|0
1666276800000|2022-10-20 14:40:00|550.14|547.54|551.9|549.3|555.23|552.63|549.75|547.15|0
1666277100000|2022-10-20 14:45:00|552.1|549.5|550.34|547.74|552.68|550.08|548.78|546.18|0
1666277400000|2022-10-20 14:50:00|550.73|548.13|551.9|549.3|551.9|549.3|547.6|545|0
1666277700000|2022-10-20 14:55:00|551.7|549.1|544.3|541.7|551.7|549.1|544.3|541.7|0
1666278000000|2022-10-20 15:00:00|544.49|541.89|548.96|546.36|549.75|547.15|543.13|540.53|0
1666278300000|2022-10-20 15:05:00|549.35|546.75|546.24|543.64|549.55|546.95|546.04|543.44|0
1666278600000|2022-10-20 15:10:00|546.43|543.83|546.23|543.63|547.99|545.39|544.87|542.27|0
1666278900000|2022-10-20 15:15:00|546.62|544.02|552.56|549.96|552.95|550.35|546.04|543.44|0
1666279200000|2022-10-20 15:20:00|552.36|549.76|552.21|549.61|553.73|551.13|548.6|546|0
1666279500000|2022-10-20 15:25:00|552.02|549.42|558.32|555.72|561.66|559.06|551.92|549.32|0
1666279800000|2022-10-20 15:30:00|558.12|555.52|555.38|552.78|558.71|556.11|553.42|550.82|0
1666280100000|2022-10-20 15:35:00|555.18|552.58|551.08|548.48|555.77|553.17|550.11|547.51|0
1666280400000|2022-10-20 15:40:00|550.88|548.28|551.34|548.74|552.13|549.53|549.52|546.92|0
1666280700000|2022-10-20 15:45:00|550.76|548.16|552.64|550.04|554.79|552.19|550.76|548.16|0
1666281000000|2022-10-20 15:50:00|552.83|550.23|553.81|551.21|554.01|551.41|550.88|548.28|0
1666281300000|2022-10-20 15:55:00|554.2|551.6|559.29|556.69|559.48|556.88|553.61|551.01|0
1666281600000|2022-10-20 16:00:00|559.09|556.49|564|561.4|565.58|562.98|558.5|555.9|0
1666281900000|2022-10-20 16:05:00|563.8|561.2|570.72|568.12|571.71|569.11|563.41|560.81|0
1666282200000|2022-10-20 16:10:00|571.11|568.51|569.26|566.66|571.91|569.31|569.06|566.46|0
1666282500000|2022-10-20 16:15:00|569.66|567.06|566.68|564.08|570.45|567.85|565.29|562.69|0
1666282800000|2022-10-20 16:20:00|567.08|564.48|571.65|569.05|573.64|571.04|567.08|564.48|0
1666283100000|2022-10-20 16:25:00|571.45|568.85|574.43|571.83|576.63|574.03|571.45|568.85|0
1666283400000|2022-10-20 16:30:00|574.63|572.03|574.83|572.23|575.83|573.23|571.64|569.04|0
1666283700000|2022-10-20 16:35:00|575.03|572.43|577.43|574.83|578.03|575.43|573.24|570.64|0
1666284000000|2022-10-20 16:40:00|577.23|574.63|577.43|574.83|578.03|575.43|574.43|571.83|0
1666284300000|2022-10-20 16:45:00|577.03|574.43|578.43|575.83|582.04|579.44|577.03|574.43|0
1666284600000|2022-10-20 16:50:00|578.23|575.63|579.83|577.23|581.23|578.63|577.22|574.62|0
1666284900000|2022-10-20 16:55:00|580.03|577.43|576.22|573.62|580.83|578.23|576.22|573.62|0
1666285200000|2022-10-20 17:00:00|576.42|573.82|576.02|573.42|579.42|576.82|575.62|573.02|0
1666285500000|2022-10-20 17:05:00|576.22|573.62|587.67|585.07|588.88|586.28|576.02|573.42|0
1666285800000|2022-10-20 17:10:00|588.07|585.47|584.35|581.75|588.88|586.28|581.33|578.73|0
1666286100000|2022-10-20 17:15:00|584.55|581.95|586.36|583.76|587.37|584.77|583.74|581.14|0
1666286400000|2022-10-20 17:20:00|586.77|584.17|585.56|582.96|587.78|585.18|581.73|579.13|0
1666286700000|2022-10-20 17:25:00|584.95|582.35|583.14|580.54|585.35|582.75|582.13|579.53|0
1666287000000|2022-10-20 17:30:00|583.34|580.74|585.55|582.95|586.76|584.16|582.73|580.13|0
1666287300000|2022-10-20 17:35:00|585.15|582.55|584.74|582.14|586.16|583.56|582.73|580.13|0
1666287600000|2022-10-20 17:40:00|585.35|582.75|586.96|584.36|589.39|586.79|584.14|581.54|0
1666287900000|2022-10-20 17:45:00|587.57|584.97|594.45|591.85|594.86|592.26|586.35|583.75|0
1666288200000|2022-10-20 17:50:00|594.25|591.65|594.7|592.1|596.89|594.29|593.03|590.43|0
1666288500000|2022-10-20 17:55:00|594.9|592.3|592.06|589.46|597.13|594.53|591.86|589.26|0
1666288800000|2022-10-20 18:00:00|592.67|590.07|594.29|591.69|595.3|592.7|591.25|588.65|0
1666289100000|2022-10-20 18:05:00|594.69|592.09|598.35|595.75|599.98|597.38|593.88|591.28|0
1666289400000|2022-10-20 18:10:00|597.94|595.34|600.59|597.99|601.4|598.8|596.92|594.32|0
1666289700000|2022-10-20 18:15:00|600.79|598.19|599.59|596.99|601.4|598.8|598.14|595.54|0
1666290000000|2022-10-20 18:20:00|599.99|597.39|601.86|599.26|602.64|600.04|598.98|596.38|0
1666290300000|2022-10-20 18:25:00|602.07|599.47|602.88|600.28|603.7|601.1|601.05|598.45|0
1666290600000|2022-10-20 18:30:00|603.7|601.1|596.78|594.18|603.9|601.3|596.57|593.97|0
1666290900000|2022-10-20 18:35:00|596.98|594.38|597.99|595.39|599.21|596.61|595.96|593.36|0
1666291200000|2022-10-20 18:40:00|598.2|595.6|603.28|600.68|603.49|600.89|597.99|595.39|0
1666291500000|2022-10-20 18:45:00|603.08|600.48|600.84|598.24|603.9|601.3|599.21|596.61|0
1666291800000|2022-10-20 18:50:00|600.74|598.14|596.16|593.56|602.88|600.28|595.35|592.75|0
1666292100000|2022-10-20 18:55:00|596.36|593.76|596.36|593.76|596.97|594.37|591.91|589.31|0
1666292400000|2022-10-20 19:00:00|596.16|593.56|596.36|593.76|596.56|593.96|593.32|590.72|0
1666292700000|2022-10-20 19:05:00|595.96|593.36|589.88|587.28|595.96|593.36|588.27|585.67|0
1666293000000|2022-10-20 19:10:00|589.68|587.08|590.65|588.05|593.29|590.69|589.08|586.48|0
1666293300000|2022-10-20 19:15:00|590.76|588.16|595.92|593.32|596.33|593.73|590.76|588.16|0
1666293600000|2022-10-20 19:20:00|595.72|593.12|597.96|595.36|600.4|597.8|595.72|593.12|0
1666293900000|2022-10-20 19:25:00|598.16|595.56|598.16|595.56|601.22|598.62|596.94|594.34|0
1666294200000|2022-10-20 19:30:00|598.36|595.76|602.85|600.25|603.05|600.45|597.95|595.35|0
1666294500000|2022-10-20 19:35:00|603.05|600.45|601.01|598.41|603.67|601.07|597.75|595.15|0
1666294800000|2022-10-20 19:40:00|600.8|598.2|595.31|592.71|601.62|599.02|595.31|592.71|0
1666295100000|2022-10-20 19:45:00|595.92|593.32|594.9|592.3|599.17|596.57|593.07|590.47|0
1666295400000|2022-10-20 19:50:00|594.49|591.89|590.44|587.84|594.9|592.3|588.41|585.81|0
1666295700000|2022-10-20 19:55:00|590.64|588.04|597.13|594.53|597.33|594.73|589.22|586.62|0
1666296000000|2022-10-20 20:00:00|596.93|594.33|594.08|591.48|597.74|595.14|593.68|591.08|0
1666296300000|2022-10-20 20:05:00|593.88|591.28|591.24|588.64|594.89|592.29|591.04|588.44|0
1666296600000|2022-10-20 20:10:00|593.37|590.77|591.75|589.15|597.33|594.73|590.23|587.63|0
1666296900000|2022-10-20 20:15:00|592.66|589.86|594.89|592.09|596.01|593.21|592.66|589.86|0
1666297200000|2022-10-20 20:20:00|594.58|591.78|597.22|594.42|597.43|594.63|594.38|591.58|0
1666297500000|2022-10-20 20:25:00|597.43|594.63|596.41|593.61|597.83|595.03|596.41|593.61|0
1666297800000|2022-10-20 20:30:00|596.61|593.81|595.9|593.1|598.65|595.85|593.97|591.17|0
1666298100000|2022-10-20 20:35:00|596|593.2|596|593.2|596.41|593.61|594.78|591.98|0
1666298400000|2022-10-20 20:40:00|596.4|593.6|595.25|592.45|596.59|593.79|594.64|591.84|0
1666298700000|2022-10-20 20:45:00|595.05|592.25|595.25|592.45|595.86|593.06|594.64|591.84|0
1666299000000|2022-10-20 20:50:00|595.05|592.25|595.45|592.65|596.37|593.57|594.44|591.64|0
1666299300000|2022-10-20 20:55:00|595.66|592.86|595.56|592.76|596.88|594.08|594.23|591.43|0
1666299600000|2022-10-20 21:00:00|595.65|592.85|595.89|593.09|596|593.2|595.5|592.7|0
1666299900000|2022-10-20 21:05:00|595.62|592.82|595.26|592.46|595.97|593.17|594.87|592.07|0
1666300200000|2022-10-20 21:10:00|595.2|592.4|595.41|592.61|595.73|592.93|594.99|592.19|0
1666300500000|2022-10-20 21:15:00|595.44|592.64|594.87|592.07|595.44|592.64|594.87|592.07|0
1666300800000|2022-10-20 21:20:00|594.92|592.12|594.74|591.94|595.14|592.34|594.39|591.59|0
1666301100000|2022-10-20 21:25:00|594.78|591.98|594.92|592.12|594.92|592.12|594.36|591.56|0
1666301400000|2022-10-20 21:30:00|594.74|591.94|595.01|592.21|595.13|592.33|594.65|591.85|0
1666301700000|2022-10-20 21:35:00|595.04|592.24|594.83|592.03|595.16|592.36|594.54|591.74|0
1666302000000|2022-10-20 21:40:00|594.98|592.18|595.16|592.36|595.36|592.56|594.92|592.12|0
1666302300000|2022-10-20 21:45:00|595.09|592.29|595.27|592.47|595.27|592.47|595|592.2|0
1666302600000|2022-10-20 21:50:00|595.3|592.5|595.57|592.77|595.66|592.86|595.27|592.47|0
1666302900000|2022-10-20 21:55:00|595.6|592.8|595.66|592.86|595.78|592.98|595.3|592.5|0
1666303200000|2022-10-20 22:00:00|595.94|593.14|597.37|594.57|599.71|596.91|595.94|593.14|0
1666303500000|2022-10-20 22:05:00|597.26|594.46|600.63|597.83|600.72|597.92|597.26|594.46|0
1666303800000|2022-10-20 22:10:00|600.32|597.52|599.91|597.11|601.13|598.33|598.68|595.88|0
1666304100000|2022-10-20 22:15:00|600.11|597.31|600.72|597.92|600.72|597.92|598.89|596.09|0
1666304400000|2022-10-20 22:20:00|600.83|598.03|598.68|595.88|601.33|598.53|598.68|595.88|0
1666304700000|2022-10-20 22:25:00|598.88|596.08|602.35|599.55|602.35|599.55|598.88|596.08|0
1666305000000|2022-10-20 22:30:00|602.56|599.76|605.42|602.62|607.47|604.67|602.15|599.35|0
1666305300000|2022-10-20 22:35:00|605.32|602.52|605.83|603.03|606.85|604.05|605.11|602.31|0
1666305600000|2022-10-20 22:40:00|605.73|602.93|606.34|603.54|606.44|603.64|605.62|602.82|0
1666305900000|2022-10-20 22:45:00|606.23|603.43|608.08|605.28|608.49|605.69|606.23|603.43|0
1666306200000|2022-10-20 22:50:00|607.87|605.07|606.03|603.23|608.08|605.28|606.03|603.23|0
1666306500000|2022-10-20 22:55:00|606.23|603.43|607.05|604.25|607.46|604.66|606.23|603.43|0
1666306800000|2022-10-20 23:00:00|606.84|604.04|606.84|604.04|607.66|604.86|605.82|603.02|0
1666307100000|2022-10-20 23:05:00|606.95|604.15|609.71|606.91|610.95|608.15|606.84|604.04|0
1666307400000|2022-10-20 23:10:00|609.62|606.82|611.36|608.56|611.77|608.97|609.62|606.82|0
1666307700000|2022-10-20 23:15:00|611.56|608.76|610.33|607.53|611.77|608.97|610.12|607.32|0
1666308000000|2022-10-20 23:20:00|610.12|607.32|610.94|608.14|610.94|608.14|609.71|606.91|0
1666308300000|2022-10-20 23:25:00|611.15|608.35|611.35|608.55|611.77|608.97|610.12|607.32|0
1666308600000|2022-10-20 23:30:00|611.76|608.96|609.71|606.91|611.76|608.96|607.86|605.06|0
1666308900000|2022-10-20 23:35:00|609.61|606.81|608.27|605.47|610.12|607.32|608.27|605.47|0
1666309200000|2022-10-20 23:40:00|608.47|605.67|607.65|604.85|608.88|606.08|607.65|604.85|0
1666309500000|2022-10-20 23:45:00|607.55|604.75|608.88|606.08|608.88|606.08|607.44|604.64|0
1666309800000|2022-10-20 23:50:00|609.09|606.29|609.29|606.49|609.7|606.9|608.47|605.67|0
1666310100000|2022-10-20 23:55:00|609.08|606.28|607.44|604.64|609.08|606.28|607.24|604.44|0
1666310400000|2022-10-21 00:00:00|607.65|604.85|608.26|605.46|608.88|606.08|607.14|604.34|0
1666310700000|2022-10-21 00:05:00|608.16|605.36|610.31|607.51|611.55|608.75|607.75|604.95|0
1666311000000|2022-10-21 00:10:00|610.52|607.72|610.72|607.92|612.37|609.57|609.7|606.9|0
1666311300000|2022-10-21 00:15:00|610.52|607.72|608.78|605.98|610.52|607.72|608.16|605.36|0
1666311600000|2022-10-21 00:20:00|608.57|605.77|609.6|606.8|609.6|606.8|608.57|605.77|0
1666311900000|2022-10-21 00:25:00|609.81|607.01|609.39|606.59|609.81|607.01|608.36|605.56|0
1666312200000|2022-10-21 00:30:00|609.29|606.49|610.01|607.21|611.66|608.86|608.78|605.98|0
1666312500000|2022-10-21 00:35:00|610.12|607.32|604.86|602.06|610.22|607.42|604.66|601.86|0
1666312800000|2022-10-21 00:40:00|604.45|601.65|603.63|600.83|605.69|602.89|603.22|600.42|0
1666313100000|2022-10-21 00:45:00|603.74|600.94|603.42|600.62|604.45|601.65|603.01|600.21|0
1666313400000|2022-10-21 00:50:00|603.63|600.83|601.37|598.57|604.25|601.45|601.17|598.37|0
1666313700000|2022-10-21 00:55:00|601.58|598.78|603.22|600.42|603.42|600.62|601.58|598.78|0
1666314000000|2022-10-21 01:00:00|602.81|600.01|604.14|601.34|604.96|602.16|602.4|599.6|0
1666314300000|2022-10-21 01:05:00|604.24|601.44|606.81|604.01|607.32|604.52|604.24|601.44|0
1666314600000|2022-10-21 01:10:00|606.7|603.9|605.58|602.78|607.12|604.32|605.06|602.26|0
1666314900000|2022-10-21 01:15:00|605.37|602.57|601.68|598.88|605.47|602.67|600.75|597.95|0
1666315200000|2022-10-21 01:20:00|601.57|598.77|603.82|601.02|604.44|601.64|601.57|598.77|0
1666315500000|2022-10-21 01:25:00|603.93|601.13|602.8|600|604.85|602.05|602.8|600|0
1666315800000|2022-10-21 01:30:00|603|600.2|603.82|601.02|604.44|601.64|601.98|599.18|0
1666316100000|2022-10-21 01:35:00|604.03|601.23|602.69|599.89|605.26|602.46|601.36|598.56|0
1666316400000|2022-10-21 01:40:00|602.59|599.79|602.79|599.99|604.13|601.33|601.87|599.07|0
1666316700000|2022-10-21 01:45:00|603|600.2|602.38|599.58|604.23|601.43|601.87|599.07|0
1666317000000|2022-10-21 01:50:00|602.58|599.78|603.51|600.71|604.13|601.33|602.58|599.78|0
1666317300000|2022-10-21 01:55:00|603.3|600.5|604.63|601.83|604.84|602.04|602.58|599.78|0
1666317600000|2022-10-21 02:00:00|605.15|602.35|603.71|600.91|605.25|602.45|602.58|599.78|0
1666317900000|2022-10-21 02:05:00|603.81|601.01|604.53|601.73|605.04|602.24|602.99|600.19|0
1666318200000|2022-10-21 02:10:00|604.63|601.83|604.42|601.62|604.63|601.83|602.58|599.78|0
1666318500000|2022-10-21 02:15:00|604.32|601.52|601.76|598.96|604.32|601.52|601.76|598.96|0
1666318800000|2022-10-21 02:20:00|601.86|599.06|600.52|597.72|602.27|599.47|598.68|595.88|0
1666319100000|2022-10-21 02:25:00|600.32|597.52|599.7|596.9|600.63|597.83|599.7|596.9|0
1666319400000|2022-10-21 02:30:00|599.3|596.5|598.07|595.27|599.7|596.9|597.05|594.25|0
1666319700000|2022-10-21 02:35:00|598.27|595.47|598.78|595.98|599.5|596.7|598.27|595.47|0
1666320000000|2022-10-21 02:40:00|598.88|596.08|599.09|596.29|600.31|597.51|598.88|596.08|0
1666320300000|2022-10-21 02:45:00|598.68|595.88|599.49|596.69|599.6|596.8|597.45|594.65|0
1666320600000|2022-10-21 02:50:00|599.29|596.49|599.7|596.9|600.11|597.31|599.08|596.28|0
1666320900000|2022-10-21 02:55:00|599.49|596.69|597.65|594.85|599.9|597.1|597.45|594.65|0
1666321200000|2022-10-21 03:00:00|597.85|595.05|595.92|593.12|598.26|595.46|595.61|592.81|0
1666321500000|2022-10-21 03:05:00|596.01|593.21|596.83|594.03|597.03|594.23|595.81|593.01|0
1666321800000|2022-10-21 03:10:00|596.63|593.83|595.81|593.01|596.83|594.03|595.4|592.6|0
1666322100000|2022-10-21 03:15:00|595.4|592.6|596.01|593.21|596.32|593.52|594.99|592.19|0
1666322400000|2022-10-21 03:20:00|596.21|593.41|597.23|594.43|597.23|594.43|596.12|593.32|0
1666322700000|2022-10-21 03:25:00|596.82|594.02|596.62|593.82|596.82|594.02|595.8|593|0
1666323000000|2022-10-21 03:30:00|596.82|594.02|599.27|596.47|599.27|596.47|596.32|593.52|0
1666323300000|2022-10-21 03:35:00|599.18|596.38|601.93|599.13|601.93|599.13|598.86|596.06|0
1666323600000|2022-10-21 03:40:00|601.73|598.93|604.6|601.8|604.6|601.8|601.52|598.72|0
1666323900000|2022-10-21 03:45:00|604.39|601.59|602.75|599.95|604.81|602.01|602.75|599.95|0
1666324200000|2022-10-21 03:50:00|602.96|600.16|603.27|600.47|604.19|601.39|602.54|599.74|0
1666324500000|2022-10-21 03:55:00|603.36|600.56|603.57|600.77|605.21|602.41|603.16|600.36|0
1666324800000|2022-10-21 04:00:00|603.77|600.97|605.21|602.41|605.21|602.41|603.57|600.77|0
1666325100000|2022-10-21 04:05:00|605|602.2|605.62|602.82|606.24|603.44|604.49|601.69|0
1666325400000|2022-10-21 04:10:00|605.73|602.93|606.14|603.34|606.23|603.43|605.21|602.41|0
1666325700000|2022-10-21 04:15:00|606.23|603.43|604.79|601.99|606.85|604.05|604.79|601.99|0
1666326000000|2022-10-21 04:20:00|604.7|601.9|603.36|600.56|604.7|601.9|603.15|600.35|0
1666326300000|2022-10-21 04:25:00|603.46|600.66|603.15|600.35|603.56|600.76|602.12|599.32|0
1666326600000|2022-10-21 04:30:00|602.94|600.14|603.76|600.96|604.79|601.99|602.74|599.94|0
1666326900000|2022-10-21 04:35:00|603.87|601.07|604.79|601.99|604.99|602.19|603.87|601.07|0
1666327200000|2022-10-21 04:40:00|604.99|602.19|603.55|600.75|604.99|602.19|603.55|600.75|0
1666327500000|2022-10-21 04:45:00|603.66|600.86|604.17|601.37|604.17|601.37|602.73|599.93|0
1666327800000|2022-10-21 04:50:00|604.37|601.57|605.4|602.6|605.81|603.01|603.96|601.16|0
1666328100000|2022-10-21 04:55:00|605.51|602.71|603.75|600.95|606.43|603.63|603.66|600.86|0
1666328400000|2022-10-21 05:00:00|603.66|600.86|603.75|600.95|605.19|602.39|603.24|600.44|0
1666328700000|2022-10-21 05:05:00|603.86|601.06|605.81|603.01|606.63|603.83|603.86|601.06|0
1666329000000|2022-10-21 05:10:00|606.01|603.21|606.12|603.32|606.63|603.83|605.5|602.7|0
1666329300000|2022-10-21 05:15:00|606.42|603.62|606.62|603.82|607.24|604.44|605.8|603|0
1666329600000|2022-10-21 05:20:00|606.53|603.73|607.03|604.23|607.86|605.06|605.6|602.8|0
1666329900000|2022-10-21 05:25:00|606.83|604.03|607.24|604.44|607.24|604.44|605.59|602.79|0
1666330200000|2022-10-21 05:30:00|607.14|604.34|607.24|604.44|607.65|604.85|606.52|603.72|0
1666330500000|2022-10-21 05:35:00|607.14|604.34|605.18|602.38|607.24|604.44|604.97|602.17|0
1666330800000|2022-10-21 05:40:00|605.29|602.49|605.59|602.79|606.62|603.82|604.77|601.97|0
1666331100000|2022-10-21 05:45:00|605.38|602.58|605.59|602.79|605.79|602.99|603.74|600.94|0
1666331400000|2022-10-21 05:50:00|605.38|602.58|605.59|602.79|606.41|603.61|604.97|602.17|0
1666331700000|2022-10-21 05:55:00|605.69|602.89|606.2|603.4|606.61|603.81|604.97|602.17|0
1666332000000|2022-10-21 06:00:00|606.41|603.61|605.58|602.78|608.46|605.66|604.76|601.96|0
1666332300000|2022-10-21 06:05:00|605.79|602.99|602.61|599.81|606.61|603.81|601.27|598.47|0
1666332600000|2022-10-21 06:10:00|602.71|599.91|600.86|598.06|603.32|600.52|600.65|597.85|0
1666332900000|2022-10-21 06:15:00|600.97|598.17|605.78|602.98|605.78|602.98|600.97|598.17|0
1666333200000|2022-10-21 06:20:00|605.89|603.09|605.07|602.27|605.99|603.19|603.73|600.93|0
1666333500000|2022-10-21 06:25:00|604.96|602.16|605.78|602.98|606.09|603.29|604.24|601.44|0
1666333800000|2022-10-21 06:30:00|605.37|602.57|605.16|602.36|606.5|603.7|602.4|599.6|0
1666334100000|2022-10-21 06:35:00|605.37|602.57|603.11|600.31|605.37|602.57|603.11|600.31|0
1666334400000|2022-10-21 06:40:00|603.42|600.62|600.64|597.84|603.72|600.92|600.03|597.23|0
1666334700000|2022-10-21 06:45:00|600.24|597.44|598.6|595.8|600.64|597.84|598.19|595.39|0
1666335000000|2022-10-21 06:50:00|599.01|596.21|600.85|598.05|601.26|598.46|599.01|596.21|0
1666335300000|2022-10-21 06:55:00|600.96|598.16|601.98|599.18|602.69|599.89|600.85|598.05|0
1666335600000|2022-10-21 07:00:00|602.28|599.48|604.03|601.23|604.95|602.15|602.28|599.48|0
1666335900000|2022-10-21 07:05:00|603.61|601.01|607.21|604.61|609.16|606.56|603.61|601.01|0
1666336200000|2022-10-21 07:10:00|607.1|604.5|608.23|605.63|608.33|605.73|605.05|602.45|0
1666336500000|2022-10-21 07:15:00|608.33|605.73|602.08|599.48|608.64|606.04|601.36|598.76|0
1666336800000|2022-10-21 07:20:00|601.77|599.17|593.61|591.01|602.08|599.48|592.7|590.1|0
1666337100000|2022-10-21 07:25:00|593.71|591.11|595.95|593.35|597.47|594.87|592.79|590.19|0
1666337400000|2022-10-21 07:30:00|596.36|593.76|596.97|594.37|598.09|595.49|595.44|592.84|0
1666337700000|2022-10-21 07:35:00|596.76|594.16|597.06|594.46|598.29|595.69|596.04|593.44|0
1666338000000|2022-10-21 07:40:00|596.97|594.37|597.67|595.07|598.49|595.89|596.65|594.05|0
1666338300000|2022-10-21 07:45:00|597.47|594.87|601.05|598.45|602.37|599.77|597.37|594.77|0
1666338600000|2022-10-21 07:50:00|601.14|598.54|604.62|602.02|604.83|602.23|600.84|598.24|0
1666338900000|2022-10-21 07:55:00|604.52|601.92|606.99|604.39|607.08|604.48|603.19|600.59|0
1666339200000|2022-10-21 08:00:00|606.88|604.28|608.73|606.13|609.76|607.16|606.67|604.07|0
1666339500000|2022-10-21 08:05:00|608.83|606.23|609.86|607.26|611.2|608.6|608.73|606.13|0
1666339800000|2022-10-21 08:10:00|610.37|607.77|610.58|607.98|611.19|608.59|608.72|606.12|0
1666340100000|2022-10-21 08:15:00|611.3|608.7|610.78|608.18|613.14|610.54|608.82|606.22|0
1666340400000|2022-10-21 08:20:00|610.67|608.07|613.87|611.27|615|612.4|610.67|608.07|0
1666340700000|2022-10-21 08:25:00|613.97|611.37|613.55|610.95|615.2|612.6|613.25|610.65|0
1666341000000|2022-10-21 08:30:00|613.35|610.75|615.2|612.6|616.03|613.43|613.35|610.75|0
1666341300000|2022-10-21 08:35:00|615.41|612.81|615.51|612.91|615.82|613.22|613.55|610.95|0
1666341600000|2022-10-21 08:40:00|615.61|613.01|615.82|613.22|616.44|613.84|615.4|612.8|0
1666341900000|2022-10-21 08:45:00|616.02|613.42|613.96|611.36|616.43|613.83|613.96|611.36|0
1666342200000|2022-10-21 08:50:00|614.16|611.56|616.22|613.62|616.43|613.83|613.75|611.15|0
1666342500000|2022-10-21 08:55:00|616.43|613.83|615.19|612.59|616.43|613.83|614.99|612.39|0
1666342800000|2022-10-21 09:00:00|614.78|612.18|615.19|612.59|615.51|612.91|612.92|610.32|0
1666343100000|2022-10-21 09:05:00|615.4|612.8|614.98|612.38|618.7|616.1|614.16|611.56|0
1666343400000|2022-10-21 09:10:00|615.19|612.59|615.19|612.59|616.01|613.41|612.92|610.32|0
1666343700000|2022-10-21 09:15:00|615.09|612.49|617.98|615.38|618.08|615.48|614.77|612.17|0
1666344000000|2022-10-21 09:20:00|618.08|615.48|618.18|615.58|619.22|616.62|616.22|613.62|0
1666344300000|2022-10-21 09:25:00|618.07|615.47|614.36|611.76|618.28|615.68|614.36|611.76|0
1666344600000|2022-10-21 09:30:00|614.56|611.96|615.39|612.79|617.35|614.75|613.94|611.34|0
1666344900000|2022-10-21 09:35:00|615.18|612.58|615.59|612.99|616.83|614.23|613.53|610.93|0
1666345200000|2022-10-21 09:40:00|615.8|613.2|616.83|614.23|617.97|615.37|615.8|613.2|0
1666345500000|2022-10-21 09:45:00|616.52|613.92|614.66|612.06|617.04|614.44|614.14|611.54|0
1666345800000|2022-10-21 09:50:00|614.76|612.16|611.05|608.45|615.79|613.19|610.96|608.36|0
1666346100000|2022-10-21 09:55:00|610.85|608.25|612.08|609.48|612.49|609.89|610.85|608.25|0
1666346400000|2022-10-21 10:00:00|611.88|609.28|610.43|607.83|612.9|610.3|610.02|607.42|0
1666346700000|2022-10-21 10:05:00|610.64|608.04|612.49|609.89|613.11|610.51|610.02|607.42|0
1666347000000|2022-10-21 10:10:00|612.18|609.58|613.93|611.33|614.34|611.74|612.18|609.58|0
1666347300000|2022-10-21 10:15:00|613.83|611.23|614.15|611.55|615.37|612.77|613.43|610.83|0
1666347600000|2022-10-21 10:20:00|613.95|611.35|614.77|612.17|614.98|612.38|612.5|609.9|0
1666347900000|2022-10-21 10:25:00|614.98|612.38|613.53|610.93|615.6|613|613.53|610.93|0
1666348200000|2022-10-21 10:30:00|613.64|611.04|615.18|612.58|615.59|612.99|612.81|610.21|0
1666348500000|2022-10-21 10:35:00|614.97|612.37|612.7|610.1|615.59|612.99|612.5|609.9|0
1666348800000|2022-10-21 10:40:00|612.81|610.21|614.04|611.44|614.46|611.86|611.87|609.27|0
1666349100000|2022-10-21 10:45:00|614.14|611.54|614.04|611.44|615.38|612.78|613.32|610.72|0
1666349400000|2022-10-21 10:50:00|613.94|611.34|609.5|606.9|614.56|611.96|608.78|606.18|0
1666349700000|2022-10-21 10:55:00|609.4|606.8|608.78|606.18|610.22|607.62|607.34|604.74|0
1666350000000|2022-10-21 11:00:00|608.98|606.38|609.5|606.9|611.46|608.86|607.96|605.36|0
1666350300000|2022-10-21 11:05:00|610.42|607.82|609.6|607|610.42|607.82|607.34|604.74|0
1666350600000|2022-10-21 11:10:00|609.8|607.2|612.28|609.68|612.28|609.68|609.71|607.11|0
1666350900000|2022-10-21 11:15:00|612.07|609.47|607.74|605.14|612.07|609.47|607.54|604.94|0
1666351200000|2022-10-21 11:20:00|607.65|605.05|606.71|604.11|608.98|606.38|604.46|601.86|0
1666351500000|2022-10-21 11:25:00|606.62|604.02|606.51|603.91|607.74|605.14|605.48|602.88|0
1666351800000|2022-10-21 11:30:00|606.71|604.11|606.3|603.7|608.26|605.66|605.79|603.19|0
1666352100000|2022-10-21 11:35:00|606.51|603.91|606.71|604.11|607.33|604.73|604.25|601.65|0
1666352400000|2022-10-21 11:40:00|606.5|603.9|607.94|605.34|608.35|605.75|605.99|603.39|0
1666352700000|2022-10-21 11:45:00|607.84|605.24|608.15|605.55|608.66|606.06|605.48|602.88|0
1666353000000|2022-10-21 11:50:00|608.05|605.45|610.93|608.33|611.34|608.74|607.53|604.93|0
1666353300000|2022-10-21 11:55:00|610.82|608.22|613.5|610.9|613.91|611.31|610.82|608.22|0
1666353600000|2022-10-21 12:00:00|613.29|610.69|615.57|612.97|616.81|614.21|612.37|609.77|0
1666353900000|2022-10-21 12:05:00|615.98|613.38|615.26|612.66|616.09|613.49|614.94|612.34|0
1666354200000|2022-10-21 12:10:00|615.15|612.55|618.05|615.45|618.25|615.65|615.15|612.55|0
1666354500000|2022-10-21 12:15:00|618.46|615.86|620.33|617.73|622.19|619.59|617.63|615.03|0
1666354800000|2022-10-21 12:20:00|620.53|617.93|619.95|617.35|622.82|620.22|619.33|616.73|0
1666355100000|2022-10-21 12:25:00|620.16|617.56|620.16|617.56|620.57|617.97|618.29|615.69|0
1666355400000|2022-10-21 12:30:00|620.36|617.76|620.88|618.28|622.34|619.74|618.91|616.31|0
1666355700000|2022-10-21 12:35:00|620.68|618.08|620.15|617.55|621.51|618.91|619.32|616.72|0
1666356000000|2022-10-21 12:40:00|619.74|617.14|618.29|615.69|621.19|618.59|616.01|613.41|0
1666356300000|2022-10-21 12:45:00|618.08|615.48|620.15|617.55|620.98|618.38|616.42|613.82|0
1666356600000|2022-10-21 12:50:00|620.36|617.76|620.77|618.17|623.26|620.66|620.15|617.55|0
1666356900000|2022-10-21 12:55:00|620.98|618.38|611.23|608.63|622.64|620.04|610.3|607.7|0
1666357200000|2022-10-21 13:00:00|610.82|608.22|601.07|598.47|610.82|608.22|589.53|586.93|0
1666357500000|2022-10-21 13:05:00|601.48|598.88|588.06|585.46|601.89|599.29|585.23|582.63|0
1666357800000|2022-10-21 13:10:00|588.26|585.66|601.07|598.47|603.93|601.33|586.24|583.64|0
1666358100000|2022-10-21 13:15:00|600.87|598.27|605.36|602.76|606.18|603.58|598.21|595.61|0
1666358400000|2022-10-21 13:20:00|605.77|603.17|602.5|599.9|605.77|603.17|596.38|593.78|0
1666358700000|2022-10-21 13:25:00|601.27|598.67|600.45|597.85|601.68|599.08|596.78|594.18|0
1666359000000|2022-10-21 13:30:00|600.04|597.44|604.4|601.8|611.52|608.92|594.8|592.2|0
1666359300000|2022-10-21 13:35:00|604.81|602.21|597.86|595.26|608.91|606.31|593.78|591.18|0
1666359600000|2022-10-21 13:40:00|597.45|594.85|589.72|587.12|607.06|604.46|588.71|586.11|0
1666359900000|2022-10-21 13:45:00|590.33|587.73|583.46|580.86|590.94|588.34|577.53|574.93|0
1666360200000|2022-10-21 13:50:00|581.55|578.95|575.09|572.49|586.47|583.87|571.75|569.15|0
1666360500000|2022-10-21 13:55:00|573.68|571.08|565.87|563.27|577.1|574.5|565.87|563.27|0
1666360800000|2022-10-21 14:00:00|564.67|562.07|563.88|561.28|568.07|565.47|562.48|559.88|0
1666361100000|2022-10-21 14:05:00|563.68|561.08|558.11|555.51|565.87|563.27|553.56|550.96|0
1666361400000|2022-10-21 14:10:00|557.91|555.31|560.77|558.17|562.95|560.35|555.93|553.33|0
1666361700000|2022-10-21 14:15:00|560.18|557.58|563.55|560.95|564.94|562.34|558.79|556.19|0
1666362000000|2022-10-21 14:20:00|562.95|560.35|573.73|571.13|574.53|571.93|561.17|558.57|0
1666362300000|2022-10-21 14:25:00|573.93|571.33|580.36|577.76|580.76|578.16|573.93|571.33|0
1666362600000|2022-10-21 14:30:00|580.56|577.96|581.97|579.37|582.78|580.18|573.72|571.12|0
1666362900000|2022-10-21 14:35:00|582.17|579.57|582.98|580.38|589.05|586.45|580.56|577.96|0
1666363200000|2022-10-21 14:40:00|582.37|579.77|580.35|577.75|585.2|582.6|577.13|574.53|0
1666363500000|2022-10-21 14:45:00|580.76|578.16|574.52|571.92|582.17|579.57|573.72|571.12|0
1666363800000|2022-10-21 14:50:00|573.92|571.32|575.32|572.72|575.92|573.32|571.31|568.71|0
1666364100000|2022-10-21 14:55:00|575.12|572.52|585.19|582.59|587.02|584.42|574.12|571.52|0
1666364400000|2022-10-21 15:00:00|585.6|583|589.23|586.63|592.5|589.9|584.18|581.58|0
1666364700000|2022-10-21 15:05:00|588.21|585.61|586.65|584.05|591.11|588.51|585.84|583.24|0
1666365000000|2022-10-21 15:10:00|586.85|584.25|583.42|580.82|587.05|584.45|580.6|578|0
1666365300000|2022-10-21 15:15:00|584.83|582.23|585.64|583.04|586.24|583.64|581|578.4|0
1666365600000|2022-10-21 15:20:00|585.84|583.24|583.21|580.61|589.68|587.08|578.59|575.99|0
1666365900000|2022-10-21 15:25:00|582.61|580.01|576.93|574.33|582.81|580.21|575.38|572.78|0
1666366200000|2022-10-21 15:30:00|576.73|574.13|569.11|566.51|576.93|574.33|566.51|563.91|0
1666366500000|2022-10-21 15:35:00|568.91|566.31|576.52|573.92|577.93|575.33|568.31|565.71|0
1666366800000|2022-10-21 15:40:00|576.12|573.52|566.11|563.51|577.53|574.93|563.92|561.32|0
1666367100000|2022-10-21 15:45:00|565.71|563.11|562.72|560.12|568.7|566.1|562.13|559.53|0
1666367400000|2022-10-21 15:50:00|562.33|559.73|563.92|561.32|566.11|563.51|559.94|557.34|0
1666367700000|2022-10-21 15:55:00|563.72|561.12|559.15|556.55|566.11|563.51|558.95|556.35|0
1666368000000|2022-10-21 16:00:00|557.76|555.16|551.25|548.65|557.76|555.16|549.08|546.48|0
1666368300000|2022-10-21 16:05:00|551.05|548.45|555.78|553.18|557.17|554.57|551.05|548.45|0
1666368600000|2022-10-21 16:10:00|556.37|553.77|556.37|553.77|561.72|559.12|555.58|552.98|0
1666368900000|2022-10-21 16:15:00|556.17|553.57|561.72|559.12|562.71|560.11|555.98|553.38|0
1666369200000|2022-10-21 16:20:00|561.92|559.32|555.97|553.37|563.71|561.11|555.18|552.58|0
1666369500000|2022-10-21 16:25:00|556.76|554.16|563.31|560.71|564.3|561.7|554.59|551.99|0
1666369800000|2022-10-21 16:30:00|563.11|560.51|556.96|554.36|564.1|561.5|556.36|553.76|0
1666370100000|2022-10-21 16:35:00|556.76|554.16|559.93|557.33|560.72|558.12|551.43|548.83|0
1666370400000|2022-10-21 16:40:00|559.33|556.73|553.2|550.6|559.33|556.73|551.82|549.22|0
1666370700000|2022-10-21 16:45:00|552.81|550.21|546.91|544.31|552.81|550.21|545.54|542.94|0
1666371000000|2022-10-21 16:50:00|546.52|543.92|544.56|541.96|546.71|544.11|543.58|540.98|0
1666371300000|2022-10-21 16:55:00|544.95|542.35|549.97|547.37|551.14|548.54|543.78|541.18|0
1666371600000|2022-10-21 17:00:00|549.38|546.78|545.28|542.68|550.36|547.76|545.09|542.49|0
1666371900000|2022-10-21 17:05:00|545.67|543.07|549.96|547.36|550.35|547.75|545.09|542.49|0
1666372200000|2022-10-21 17:10:00|549.57|546.97|551.33|548.73|551.53|548.93|548.7|546.1|0
1666372500000|2022-10-21 17:15:00|550.35|547.75|548|545.4|554.47|551.87|548|545.4|0
1666372800000|2022-10-21 17:20:00|548.4|545.8|553.29|550.69|553.48|550.88|546.83|544.23|0
1666373100000|2022-10-21 17:25:00|553.09|550.49|549.37|546.77|553.87|551.27|548|545.4|0
1666373400000|2022-10-21 17:30:00|549.56|546.96|549.17|546.57|549.56|546.96|544.69|542.09|0
1666373700000|2022-10-21 17:35:00|549.56|546.96|548|545.4|550.54|547.94|547.22|544.62|0
1666374000000|2022-10-21 17:40:00|547.8|545.2|546.82|544.22|547.8|545.2|544.29|541.69|0
1666374300000|2022-10-21 17:45:00|546.63|544.03|541.96|539.36|546.63|544.03|541.57|538.97|0
1666374600000|2022-10-21 17:50:00|541.76|539.16|541.18|538.58|542.15|539.55|539.24|536.64|0
1666374900000|2022-10-21 17:55:00|540.99|538.39|539.63|537.03|542.73|540.13|539.63|537.03|0
1666375200000|2022-10-21 18:00:00|539.43|536.83|537.5|534.9|540.01|537.41|536.72|534.12|0
1666375500000|2022-10-21 18:05:00|537.69|535.09|534.79|532.19|537.69|535.09|534.41|531.81|0
1666375800000|2022-10-21 18:10:00|534.6|532|535.37|532.77|535.95|533.35|534.02|531.42|0
1666570800000|2022-10-24 00:20:00|509.36|506.56|511.45|508.65|512.66|509.86|508.32|505.52|0
1666571100000|2022-10-24 00:25:00|511.91|509.11|509.6|506.8|512.1|509.3|509.48|506.68|0
1666571400000|2022-10-24 00:30:00|510.62|507.82|512.86|510.06|513.42|510.62|510.62|507.82|0
1666571700000|2022-10-24 00:35:00|512.77|509.97|510.61|507.81|512.77|509.97|509.49|506.69|0
1666572000000|2022-10-24 00:40:00|510.43|507.63|513.6|510.8|514.54|511.74|510.43|507.63|0
1666572300000|2022-10-24 00:45:00|513.79|510.99|516.98|514.18|517.16|514.36|513.7|510.9|0
1666572600000|2022-10-24 00:50:00|516.79|513.99|516.79|513.99|516.97|514.17|515.29|512.49|0
1666572900000|2022-10-24 00:55:00|516.41|513.61|516.03|513.23|517.54|514.74|515.66|512.86|0
1666573200000|2022-10-24 01:00:00|516.78|513.98|516.22|513.42|517.72|514.92|516.03|513.23|0
1666573500000|2022-10-24 01:05:00|516.32|513.52|516.69|513.89|517.34|514.54|515.47|512.67|0
1666573800000|2022-10-24 01:10:00|516.78|513.98|516.12|513.32|517.53|514.73|516.12|513.32|0
1666574100000|2022-10-24 01:15:00|516.03|513.23|522.24|519.44|522.43|519.63|516.03|513.23|0
1666574400000|2022-10-24 01:20:00|522.05|519.25|522.8|520|523.56|520.76|520.73|517.93|0
1666574700000|2022-10-24 01:25:00|523.37|520.57|521.01|518.21|523.56|520.76|520.73|517.93|0
1666575000000|2022-10-24 01:30:00|521.48|518.68|517.06|514.26|523.09|520.29|517.06|514.26|0
1666575300000|2022-10-24 01:35:00|516.96|514.16|516.58|513.78|517.52|514.72|514.33|511.53|0
1666575600000|2022-10-24 01:40:00|516.39|513.59|517.52|514.72|517.89|515.09|515.64|512.84|0
1666575900000|2022-10-24 01:45:00|517.71|514.91|518.46|515.66|519.02|516.22|516.39|513.59|0
1666576200000|2022-10-24 01:50:00|518.64|515.84|518.55|515.75|519.4|516.6|517.51|514.71|0
1666576500000|2022-10-24 01:55:00|518.45|515.65|519.96|517.16|520.34|517.54|517.89|515.09|0
1666576800000|2022-10-24 02:00:00|519.77|516.97|524.02|521.22|524.11|521.31|519.77|516.97|0
1666577100000|2022-10-24 02:05:00|524.11|521.31|523.16|520.36|524.11|521.31|522.6|519.8|0
1666577400000|2022-10-24 02:10:00|522.97|520.17|523.73|520.93|524.49|521.69|521.75|518.95|0
1666577700000|2022-10-24 02:15:00|523.64|520.84|521.46|518.66|524.67|521.87|521.37|518.57|0
1666578000000|2022-10-24 02:20:00|521.84|519.04|523.35|520.55|523.54|520.74|521.84|519.04|0
1666578300000|2022-10-24 02:25:00|523.72|520.92|521.27|518.47|523.91|521.11|521.27|518.47|0
1666578600000|2022-10-24 02:30:00|521.45|518.65|521.64|518.84|521.83|519.03|520.51|517.71|0
1666578900000|2022-10-24 02:35:00|521.74|518.94|522.96|520.16|522.96|520.16|520.51|517.71|0
1666579200000|2022-10-24 02:40:00|523.15|520.35|522.58|519.78|523.34|520.54|521.45|518.65|0
1666579500000|2022-10-24 02:45:00|522.49|519.69|520.88|518.08|522.49|519.69|519.75|516.95|0
1666579800000|2022-10-24 02:50:00|520.69|517.89|520.69|517.89|520.88|518.08|519.66|516.86|0
1666580100000|2022-10-24 02:55:00|520.5|517.7|522.58|519.78|522.95|520.15|519.94|517.14|0
1666580400000|2022-10-24 03:00:00|522.39|519.59|523.43|520.63|523.52|520.72|521.82|519.02|0
1666580700000|2022-10-24 03:05:00|523.33|520.53|528.07|525.27|528.07|525.27|523.14|520.34|0
1666581000000|2022-10-24 03:10:00|528.26|525.46|530.35|527.55|530.92|528.12|527.41|524.61|0
1666581300000|2022-10-24 03:15:00|530.54|527.74|529.39|526.59|530.54|527.74|528.82|526.02|0
1666581600000|2022-10-24 03:20:00|529.58|526.78|528.73|525.93|529.77|526.97|528.44|525.64|0
1666581900000|2022-10-24 03:25:00|528.82|526.02|528.16|525.36|529.39|526.59|527.68|524.88|0
1666582200000|2022-10-24 03:30:00|528.25|525.45|528.25|525.45|529.01|526.21|527.3|524.5|0
1666582500000|2022-10-24 03:35:00|528.44|525.64|529.39|526.59|529.39|526.59|527.68|524.88|0
1666582800000|2022-10-24 03:40:00|529.29|526.49|530.53|527.73|531.29|528.49|529|526.2|0
1666583100000|2022-10-24 03:45:00|530.34|527.54|528.05|525.25|530.53|527.73|528.05|525.25|0
1666583400000|2022-10-24 03:50:00|528.24|525.44|527.98|525.18|528.43|525.63|527.12|524.32|0
1666583700000|2022-10-24 03:55:00|528.07|525.27|528.36|525.56|529.78|526.98|527.5|524.7|0
1666584000000|2022-10-24 04:00:00|528.83|526.03|528.26|525.46|528.83|526.03|527.69|524.89|0
1666584300000|2022-10-24 04:05:00|528.45|525.65|530.54|527.74|530.54|527.74|528.45|525.65|0
1666584600000|2022-10-24 04:10:00|530.73|527.93|528.44|525.64|530.73|527.93|527.87|525.07|0
1666584900000|2022-10-24 04:15:00|528.82|526.02|527.3|524.5|530.16|527.36|526.92|524.12|0
1666585200000|2022-10-24 04:20:00|527.11|524.31|526.34|523.54|527.11|524.31|526.34|523.54|0
1666585500000|2022-10-24 04:25:00|526.53|523.73|526.72|523.92|526.91|524.11|526.34|523.54|0
1666585800000|2022-10-24 04:30:00|526.82|524.02|522.54|519.74|526.82|524.02|520.84|518.04|0
1666586100000|2022-10-24 04:35:00|522.73|519.93|521.69|518.89|522.83|520.03|520.46|517.66|0
1666586400000|2022-10-24 04:40:00|521.6|518.8|520.65|517.85|522.73|519.93|520.37|517.57|0
1666586700000|2022-10-24 04:45:00|520.46|517.66|516.49|513.69|520.46|517.66|514.34|511.54|0
1666587000000|2022-10-24 04:50:00|516.78|513.98|518.75|515.95|518.75|515.95|516.49|513.69|0
1666587300000|2022-10-24 04:55:00|518.57|515.77|518.56|515.76|519.32|516.52|517.43|514.63|0
1666587600000|2022-10-24 05:00:00|518.94|516.14|519.13|516.33|519.7|516.9|517.81|515.01|0
1666587900000|2022-10-24 05:05:00|519.23|516.43|523.48|520.68|523.48|520.68|519.23|516.43|0
1666588200000|2022-10-24 05:10:00|523.86|521.06|527.27|524.47|528.61|525.81|523.86|521.06|0
1666588500000|2022-10-24 05:15:00|527.08|524.28|528.03|525.23|528.03|525.23|525.75|522.95|0
1666588800000|2022-10-24 05:20:00|527.65|524.85|526.7|523.9|527.84|525.04|526.13|523.33|0
1666589100000|2022-10-24 05:25:00|526.61|523.81|526.51|523.71|528.03|525.23|526.32|523.52|0
1666589400000|2022-10-24 05:30:00|526.7|523.9|525.94|523.14|527.46|524.66|525.56|522.76|0
1666589700000|2022-10-24 05:35:00|525.75|522.95|526.31|523.51|527.84|525.04|525.36|522.56|0
1666590000000|2022-10-24 05:40:00|526.5|523.7|527.07|524.27|527.74|524.94|525.93|523.13|0
1666590300000|2022-10-24 05:45:00|527.26|524.46|526.12|523.32|527.36|524.56|525.74|522.94|0
1666590600000|2022-10-24 05:50:00|526.31|523.51|530.12|527.32|530.31|527.51|525.93|523.13|0
1666590900000|2022-10-24 05:55:00|530.31|527.51|529.35|526.55|531.65|528.85|529.16|526.36|0
1666591200000|2022-10-24 06:00:00|529.54|526.74|529.07|526.27|531.45|528.65|528.4|525.6|0
1666591500000|2022-10-24 06:05:00|528.97|526.17|530.49|527.69|531.45|528.65|528.97|526.17|0
1666591800000|2022-10-24 06:10:00|530.68|527.88|530.68|527.88|531.06|528.26|528.2|525.4|0
1666592100000|2022-10-24 06:15:00|530.97|528.17|528.01|525.21|531.64|528.84|524.59|521.79|0
1666592400000|2022-10-24 06:20:00|527.82|525.02|525.72|522.92|527.82|525.02|522.69|519.89|0
1666592700000|2022-10-24 06:25:00|525.53|522.73|523.82|521.02|525.72|522.92|523.07|520.27|0
1666593000000|2022-10-24 06:30:00|523.63|520.83|524.58|521.78|526.2|523.4|520.41|517.61|0
1666593300000|2022-10-24 06:35:00|524.87|522.07|523.06|520.26|526.77|523.97|522.87|520.07|0
1666593600000|2022-10-24 06:40:00|523.25|520.45|524.96|522.16|524.96|522.16|522.49|519.69|0
1666593900000|2022-10-24 06:45:00|525.34|522.54|527.43|524.63|528.1|525.3|524.49|521.69|0
1666594200000|2022-10-24 06:50:00|527.81|525.01|529.43|526.63|530.28|527.48|526.28|523.48|0
1666594500000|2022-10-24 06:55:00|529.52|526.72|527.94|525.14|530.61|527.81|527.56|524.76|0
1666594800000|2022-10-24 07:00:00|526.23|523.43|521.68|518.88|526.42|523.62|518.94|516.14|0
1666595100000|2022-10-24 07:05:00|521.58|518.98|524.42|521.82|524.42|521.82|517.99|515.39|0
1666595400000|2022-10-24 07:10:00|525.56|522.96|527.27|524.67|529.36|526.76|523.66|521.06|0
1666595700000|2022-10-24 07:15:00|528.7|526.1|535.86|533.26|537.12|534.52|527.18|524.58|0
1666596000000|2022-10-24 07:20:00|536.44|533.84|539.23|536.63|539.23|536.63|534.52|531.92|0
1666596300000|2022-10-24 07:25:00|539.61|537.01|539.51|536.91|542.51|539.91|538.74|536.14|0
1666596600000|2022-10-24 07:30:00|540.38|537.78|536.24|533.64|540.38|537.78|535.38|532.78|0
1666596900000|2022-10-24 07:35:00|535.67|533.07|535.66|533.06|537.78|535.18|533.47|530.87|0
1666597200000|2022-10-24 07:40:00|536.05|533.45|538.54|535.94|539.51|536.91|534.71|532.11|0
1666597500000|2022-10-24 07:45:00|538.35|535.75|535.66|533.06|542.4|539.8|535.66|533.06|0
1666597800000|2022-10-24 07:50:00|535.85|533.25|534.51|531.91|536.53|533.93|533.17|530.57|0
1666598100000|2022-10-24 07:55:00|535.08|532.48|536.23|533.63|536.81|534.21|534.51|531.91|0
1666598400000|2022-10-24 08:00:00|536.62|534.02|539.11|536.51|541.23|538.63|535.08|532.48|0
1666598700000|2022-10-24 08:05:00|539.31|536.71|538.44|535.84|542.58|539.98|538.06|535.46|0
1666599000000|2022-10-24 08:10:00|538.73|536.13|540.26|537.66|543.35|540.75|538.15|535.55|0
1666599300000|2022-10-24 08:15:00|539.88|537.28|544.8|542.2|545.87|543.27|538.53|535.93|0
1666599600000|2022-10-24 08:20:00|544.32|541.72|547.41|544.81|548.58|545.98|544.12|541.52|0
1666599900000|2022-10-24 08:25:00|547.61|545.01|548.58|545.98|549.94|547.34|546.74|544.14|0
1666600200000|2022-10-24 08:30:00|549.35|546.75|547.32|544.72|550.52|547.92|547.02|544.42|0
1666600500000|2022-10-24 08:35:00|547.6|545|546.28|543.68|549.16|546.56|544.53|541.93|0
1666600800000|2022-10-24 08:40:00|546.18|543.58|544.53|541.93|549.58|546.98|544.53|541.93|0
1666601100000|2022-10-24 08:45:00|544.63|542.03|543.17|540.57|545.69|543.09|542.88|540.28|0
1666601400000|2022-10-24 08:50:00|543.07|540.47|540.65|538.05|543.65|541.05|540.65|538.05|0
1666601700000|2022-10-24 08:55:00|540.26|537.66|540.06|537.46|540.45|537.85|536.98|534.38|0
1666602000000|2022-10-24 09:00:00|540.26|537.66|539.1|536.5|541.61|539.01|539.1|536.5|0
1666602300000|2022-10-24 09:05:00|539.29|536.69|539.48|536.88|540.83|538.23|538.04|535.44|0
1666602600000|2022-10-24 09:10:00|539.19|536.59|541.22|538.62|541.41|538.81|537.46|534.86|0
1666602900000|2022-10-24 09:15:00|541.41|538.81|544.42|541.82|545.09|542.49|541.22|538.62|0
1666603200000|2022-10-24 09:20:00|544.32|541.72|544.12|541.52|544.9|542.3|542.77|540.17|0
1666603500000|2022-10-24 09:25:00|544.22|541.62|544.7|542.1|544.9|542.3|541.6|539|0
1666603800000|2022-10-24 09:30:00|544.9|542.3|540.54|537.94|545.67|543.07|539.86|537.26|0
1666604100000|2022-10-24 09:35:00|541.02|538.42|539.18|536.58|542.37|539.77|538.7|536.1|0
1666604400000|2022-10-24 09:40:00|539.47|536.87|536.19|533.59|540.05|537.45|536.19|533.59|0
1666604700000|2022-10-24 09:45:00|536.38|533.78|533.4|530.8|536.76|534.16|533.4|530.8|0
1666605000000|2022-10-24 09:50:00|533.49|530.89|528.12|525.52|534.84|532.24|527.55|524.95|0
1666605300000|2022-10-24 09:55:00|528.22|525.62|527.16|524.56|529.08|526.48|526.02|523.42|0
1666605600000|2022-10-24 10:00:00|526.68|524.08|527.06|524.46|528.11|525.51|523.44|520.84|0
1666605900000|2022-10-24 10:05:00|527.54|524.94|530.02|527.42|530.98|528.38|527.34|524.74|0
1666606200000|2022-10-24 10:10:00|529.93|527.33|528.77|526.17|530.69|528.09|527.06|524.46|0
1666606500000|2022-10-24 10:15:00|529.06|526.46|522.02|519.42|529.06|526.46|521.92|519.32|0
1666606800000|2022-10-24 10:20:00|521.54|518.94|520.97|518.37|522.68|520.08|519.45|516.85|0
1666607100000|2022-10-24 10:25:00|520.88|518.28|522.96|520.36|523.05|520.45|520.12|517.52|0
1666607400000|2022-10-24 10:30:00|523.05|520.45|521.15|518.55|523.05|520.45|518.03|515.43|0
1666607700000|2022-10-24 10:35:00|521.34|518.74|520.87|518.27|522.1|519.5|519.17|516.57|0
1666608000000|2022-10-24 10:40:00|520.77|518.17|523.81|521.21|524.38|521.78|520.2|517.6|0
1666608300000|2022-10-24 10:45:00|524|521.4|524.18|521.58|525.33|522.73|523.81|521.21|0
1666608600000|2022-10-24 10:50:00|524.57|521.97|521.52|518.92|524.57|521.97|520.01|517.41|0
1666608900000|2022-10-24 10:55:00|521.33|518.73|516.04|513.44|521.43|518.83|515.95|513.35|0
1666609200000|2022-10-24 11:00:00|516.41|513.81|516.03|513.43|518.11|515.51|515.09|512.49|0
1666609500000|2022-10-24 11:05:00|515.85|513.25|520.95|518.35|521.05|518.45|514.71|512.11|0
1666609800000|2022-10-24 11:10:00|521.05|518.45|519.53|516.93|522.09|519.49|518.11|515.51|0
1666610100000|2022-10-24 11:15:00|519.81|517.21|518.11|515.51|520.95|518.35|516.59|513.99|0
1666610400000|2022-10-24 11:20:00|517.92|515.32|516.78|514.18|519.24|516.64|515.84|513.24|0
1666610700000|2022-10-24 11:25:00|516.97|514.37|514.14|511.54|518.1|515.5|512.82|510.22|0
1666611000000|2022-10-24 11:30:00|513.76|511.16|508.32|505.72|514.89|512.29|507.2|504.6|0
1666611300000|2022-10-24 11:35:00|508.69|506.09|509.25|506.65|509.63|507.03|507.01|504.41|0
1666611600000|2022-10-24 11:40:00|509.35|506.75|505.32|502.72|510.19|507.59|505.32|502.72|0
1666611900000|2022-10-24 11:45:00|505.7|503.1|504.02|501.42|506.63|504.03|500.67|498.07|0
1666612200000|2022-10-24 11:50:00|503.46|500.86|507.75|505.15|508.12|505.52|503.46|500.86|0
1666612500000|2022-10-24 11:55:00|507.93|505.33|507.75|505.15|508.03|505.43|504.76|502.16|0
1666612800000|2022-10-24 12:00:00|508.12|505.52|509.05|506.45|510.55|507.95|507.37|504.77|0
1666613100000|2022-10-24 12:05:00|508.87|506.27|507.74|505.14|509.05|506.45|505.69|503.09|0
1666613400000|2022-10-24 12:10:00|508.12|505.52|507.93|505.33|508.21|505.61|505.87|503.27|0
1666613700000|2022-10-24 12:15:00|508.11|505.51|512.05|509.45|512.8|510.2|506.8|504.2|0
1666614000000|2022-10-24 12:20:00|512.24|509.64|517.7|515.1|518.46|515.86|512.24|509.64|0
1666614300000|2022-10-24 12:25:00|517.51|514.91|515.81|513.21|518.64|516.04|515.81|513.21|0
1666614600000|2022-10-24 12:30:00|516|513.4|518.26|515.66|519.59|516.99|516|513.4|0
1666614900000|2022-10-24 12:35:00|517.88|515.28|515.71|513.11|519.78|517.18|515.52|512.92|0
1666615200000|2022-10-24 12:40:00|515.52|512.92|511.76|509.16|515.52|512.92|511.2|508.6|0
1666615500000|2022-10-24 12:45:00|511.39|508.79|512.13|509.53|512.7|510.1|510.07|507.47|0
1666615800000|2022-10-24 12:50:00|512.32|509.72|510.63|508.03|512.88|510.28|506.89|504.29|0
1666616100000|2022-10-24 12:55:00|510.82|508.22|507.82|505.22|512.13|509.53|507.82|505.22|0
1666616400000|2022-10-24 13:00:00|508.01|505.41|508.48|505.88|511.38|508.78|507.82|505.22|0
1666616700000|2022-10-24 13:05:00|508.38|505.78|511.56|508.96|514.57|511.97|508.38|505.78|0
1666617000000|2022-10-24 13:10:00|511.94|509.34|513.25|510.65|513.81|511.21|511|508.4|0
1666617300000|2022-10-24 13:15:00|513.44|510.84|515.88|513.28|517.39|514.79|513.25|510.65|0
1666617600000|2022-10-24 13:20:00|516.07|513.47|515.5|512.9|517.01|514.41|514.28|511.68|0
1666617900000|2022-10-24 13:25:00|516.07|513.47|517.57|514.97|518.7|516.1|515.5|512.9|0
1666618200000|2022-10-24 13:30:00|516.82|514.22|519.08|516.48|523.43|520.83|516.25|513.65|0
1666618500000|2022-10-24 13:35:00|519.27|516.67|508.74|506.14|519.83|517.23|503.15|500.55|0
1666618800000|2022-10-24 13:40:00|510.43|507.83|516.91|514.31|520.97|518.37|509.68|507.08|0
1666619100000|2022-10-24 13:45:00|509.4|506.8|510.42|507.82|510.61|508.01|496.39|493.79|0
1666619400000|2022-10-24 13:50:00|509.96|507.36|502.59|499.99|513.14|510.54|502.03|499.43|0
1666619700000|2022-10-24 13:55:00|502.4|499.8|505.67|503.07|508.83|506.23|500.27|497.67|0
1666620000000|2022-10-24 14:00:00|504.56|501.96|524.01|521.41|524.01|521.41|504.56|501.96|0
1666620300000|2022-10-24 14:05:00|524.2|521.6|528.56|525.96|530.84|528.24|519.67|517.07|0
1666620600000|2022-10-24 14:10:00|528.18|525.58|520.8|518.2|529.32|526.72|520.8|518.2|0
1666620900000|2022-10-24 14:15:00|521.18|518.58|525.38|522.78|530.69|528.09|521.18|518.58|0
1666621200000|2022-10-24 14:20:00|525.95|523.35|536.22|533.62|539.09|536.49|525.38|522.78|0
1666621500000|2022-10-24 14:25:00|536.41|533.81|527.19|524.59|538.13|535.53|526.62|524.02|0
1666621800000|2022-10-24 14:30:00|527.95|525.35|522.45|519.85|530.42|527.82|521.89|519.29|0
1666622100000|2022-10-24 14:35:00|522.08|519.48|518.49|515.89|522.08|519.48|515.68|513.08|0
1666622400000|2022-10-24 14:40:00|518.68|516.08|522.63|520.03|526.21|523.61|516.24|513.64|0
1666622700000|2022-10-24 14:45:00|523|520.4|526.59|523.99|528.29|525.69|522.54|519.94|0
1666623000000|2022-10-24 14:50:00|526.97|524.37|517.36|514.76|526.97|524.37|514.56|511.96|0
1666623300000|2022-10-24 14:55:00|516.8|514.2|513.06|510.46|520.74|518.14|511.75|509.15|0
1666623600000|2022-10-24 15:00:00|512.87|510.27|514.93|512.33|517.74|515.14|510.45|507.85|0
1666623900000|2022-10-24 15:05:00|514.74|512.14|517.73|515.13|518.86|516.26|511.19|508.59|0
1666624200000|2022-10-24 15:10:00|517.54|514.94|513.43|510.83|519.04|516.44|513.24|510.64|0
1666624500000|2022-10-24 15:15:00|513.8|511.2|518.66|516.06|521.48|518.88|510.26|507.66|0
1666624800000|2022-10-24 15:20:00|517.54|514.94|511.74|509.14|517.73|515.13|511.74|509.14|0
1666625100000|2022-10-24 15:25:00|511.56|508.96|511.06|508.46|515.85|513.25|510.13|507.53|0
1666625400000|2022-10-24 15:30:00|511.24|508.64|512.92|510.32|514.61|512.01|510.87|508.27|0
1666625700000|2022-10-24 15:35:00|512.74|510.14|508.44|505.84|513.86|511.26|506.96|504.36|0
1666626000000|2022-10-24 15:40:00|508.82|506.22|510.87|508.27|511.05|508.45|507.14|504.54|0
1666626300000|2022-10-24 15:45:00|511.05|508.45|509.93|507.33|515.17|512.57|509.93|507.33|0
1666626600000|2022-10-24 15:50:00|510.12|507.52|501.57|498.97|510.68|508.08|501.39|498.79|0
1666626900000|2022-10-24 15:55:00|501.39|498.79|502.31|499.71|503.77|501.17|500.65|498.05|0
1666627200000|2022-10-24 16:00:00|502.13|499.53|505.45|502.85|506.56|503.96|500.47|497.87|0
1666627500000|2022-10-24 16:05:00|505.64|503.04|505.82|503.22|506.38|503.78|503.23|500.63|0
1666627800000|2022-10-24 16:10:00|505.63|503.03|503.41|500.81|505.63|503.03|502.86|500.26|0
1666628100000|2022-10-24 16:15:00|503.23|500.63|500.46|497.86|504.89|502.29|499.36|496.76|0
1666628400000|2022-10-24 16:20:00|500|497.4|498.25|495.65|503.32|500.72|497.7|495.1|0
1666628700000|2022-10-24 16:25:00|498.07|495.47|501.59|498.99|501.59|498.99|497.88|495.28|0
1666629000000|2022-10-24 16:30:00|501.4|498.8|502.5|499.9|503.98|501.38|500.66|498.06|0
1666629300000|2022-10-24 16:35:00|503.06|500.46|503.42|500.82|504.53|501.93|500.48|497.88|0
1666629600000|2022-10-24 16:40:00|503.24|500.64|502.13|499.53|506.38|503.78|502.13|499.53|0
1666629900000|2022-10-24 16:45:00|501.58|498.98|501.39|498.79|502.87|500.27|500.66|498.06|0
1666630200000|2022-10-24 16:50:00|501.02|498.42|499.55|496.95|501.76|499.16|499.55|496.95|0
1666630500000|2022-10-24 16:55:00|499.73|497.13|504.52|501.92|505.08|502.48|499.55|496.95|0
1666630800000|2022-10-24 17:00:00|504.34|501.74|504.52|501.92|507.48|504.88|504.15|501.55|0
1666631100000|2022-10-24 17:05:00|504.71|502.11|502.94|500.34|507.29|504.69|502.94|500.34|0
1666631400000|2022-10-24 17:10:00|502.76|500.16|505.72|503.12|507.58|504.98|502.76|500.16|0
1666631700000|2022-10-24 17:15:00|505.9|503.3|507.2|504.6|508.13|505.53|505.53|502.93|0
1666632000000|2022-10-24 17:20:00|507.39|504.79|508.87|506.27|510.92|508.32|507.2|504.6|0
1666632300000|2022-10-24 17:25:00|509.06|506.46|508.13|505.53|510.17|507.57|506.83|504.23|0
1666632600000|2022-10-24 17:30:00|508.31|505.71|509.24|506.64|511.48|508.88|507.94|505.34|0
1666632900000|2022-10-24 17:35:00|509.43|506.83|509.05|506.45|511.29|508.69|509.05|506.45|0
1666633200000|2022-10-24 17:40:00|508.87|506.27|506.26|503.66|508.87|506.27|505.7|503.1|0
1666633500000|2022-10-24 17:45:00|505.89|503.29|506.63|504.03|508.3|505.7|504.59|501.99|0
1666633800000|2022-10-24 17:50:00|506.73|504.13|505.89|503.29|507.93|505.33|504.96|502.36|0
1666634100000|2022-10-24 17:55:00|506.07|503.47|507.74|505.14|508.3|505.7|504.96|502.36|0
1666634400000|2022-10-24 18:00:00|507.55|504.95|502.92|500.32|508.11|505.51|502.55|499.95|0
1666634700000|2022-10-24 18:05:00|502.73|500.13|502.73|500.13|503.47|500.87|501.44|498.84|0
1666635000000|2022-10-24 18:10:00|502.54|499.94|502.54|499.94|504.21|501.61|502.17|499.57|0
1666635300000|2022-10-24 18:15:00|502.73|500.13|502.54|499.94|502.91|500.31|501.43|498.83|0
1666635600000|2022-10-24 18:20:00|502.36|499.76|501.8|499.2|503.83|501.23|501.8|499.2|0
1666635900000|2022-10-24 18:25:00|501.98|499.38|500.69|498.09|502.54|499.94|499.58|496.98|0
1666636200000|2022-10-24 18:30:00|501.06|498.46|499.4|496.8|501.24|498.64|499.03|496.43|0
1666636500000|2022-10-24 18:35:00|499.58|496.98|499.14|496.54|500.69|498.09|498.96|496.36|0
1666636800000|2022-10-24 18:40:00|499.33|496.73|494.74|492.14|500.98|498.38|493.46|490.86|0
1666637100000|2022-10-24 18:45:00|494.55|491.95|493.09|490.49|496.2|493.6|493.09|490.49|0
1666637400000|2022-10-24 18:50:00|493.27|490.67|493.82|491.22|495.47|492.87|493.27|490.67|0
1666637700000|2022-10-24 18:55:00|493.64|491.04|492.89|490.29|495.45|492.85|491.62|489.02|0
1666638000000|2022-10-24 19:00:00|492.71|490.11|490.89|488.29|493.26|490.66|490.52|487.92|0
1666638300000|2022-10-24 19:05:00|490.34|487.74|491.98|489.38|492.7|490.1|490.34|487.74|0
1666638600000|2022-10-24 19:10:00|491.79|489.19|490.27|487.67|491.98|489.38|489.97|487.37|0
1666638900000|2022-10-24 19:15:00|490.46|487.86|488.46|485.86|490.82|488.22|487.92|485.32|0
1666639200000|2022-10-24 19:20:00|488.64|486.04|490.81|488.21|492.09|489.49|488.64|486.04|0
1666639500000|2022-10-24 19:25:00|490.63|488.03|490.81|488.21|491.54|488.94|488.82|486.22|0
1666639800000|2022-10-24 19:30:00|490.99|488.39|492.08|489.48|493.36|490.76|490.27|487.67|0
1666640100000|2022-10-24 19:35:00|492.26|489.66|493.54|490.94|493.9|491.3|491.9|489.3|0
1666640400000|2022-10-24 19:40:00|493.72|491.12|495.9|493.3|496.09|493.49|493.72|491.12|0
1666640700000|2022-10-24 19:45:00|496.27|493.67|497.55|494.95|497.73|495.13|494.26|491.66|0
1666641000000|2022-10-24 19:50:00|497.18|494.58|499.9|497.3|499.9|497.3|495.9|493.3|0
1666641300000|2022-10-24 19:55:00|500.08|497.48|495.67|493.07|500.27|497.67|494.57|491.97|0
1666641600000|2022-10-24 20:00:00|496.59|493.99|495.85|493.25|496.59|493.99|495.12|492.52|0
1666641900000|2022-10-24 20:05:00|496.03|493.43|497.13|494.53|497.5|494.9|495.66|493.06|0
1666642200000|2022-10-24 20:10:00|497.5|494.9|496.58|493.98|497.68|495.08|495.85|493.25|0
1666642500000|2022-10-24 20:15:00|496.76|494.16|495.21|492.41|496.76|494.16|495.21|492.41|0
1666642800000|2022-10-24 20:20:00|495.39|492.59|496.31|493.51|496.4|493.6|495.03|492.23|0
1666643100000|2022-10-24 20:25:00|496.49|493.69|496.67|493.87|496.86|494.06|496.31|493.51|0
1666643400000|2022-10-24 20:30:00|496.86|494.06|496.85|494.05|496.86|494.06|496.67|493.87|0
1666643700000|2022-10-24 20:35:00|497.77|494.97|499.79|496.99|499.79|496.99|497.77|494.97|0
1666644000000|2022-10-24 20:40:00|499.61|496.81|499.61|496.81|499.98|497.18|499.06|496.26|0
1666644300000|2022-10-24 20:45:00|499.79|496.99|498.69|495.89|499.98|497.18|498.5|495.7|0
1666644600000|2022-10-24 20:50:00|498.87|496.07|499.05|496.25|499.24|496.44|498.5|495.7|0
1666644900000|2022-10-24 20:55:00|498.87|496.07|498.59|495.79|499.23|496.43|498.13|495.33|0
1666645200000|2022-10-24 21:00:00|498.37|495.57|498.48|495.68|498.67|495.87|498.08|495.28|0
1666645500000|2022-10-24 21:05:00|498.43|495.63|497.27|494.47|498.43|495.63|497.27|494.47|0
1666645800000|2022-10-24 21:10:00|497.37|494.57|496.7|493.9|497.57|494.77|496.68|493.88|0
1666646100000|2022-10-24 21:15:00|496.56|493.76|496.54|493.74|497.03|494.23|496.43|493.63|0
1666646400000|2022-10-24 21:20:00|496.56|493.76|496.62|493.82|497.05|494.25|496.3|493.5|0
1666646700000|2022-10-24 21:25:00|496.59|493.79|496.94|494.14|496.99|494.19|496.54|493.74|0
1666647000000|2022-10-24 21:30:00|497.02|494.22|497.04|494.24|497.12|494.32|497.02|494.22|0
1666647300000|2022-10-24 21:35:00|497.07|494.27|496.83|494.03|497.07|494.27|496.83|494.03|0
1666647600000|2022-10-24 21:40:00|496.85|494.05|496.87|494.07|496.96|494.16|496.82|494.02|0
1666647900000|2022-10-24 21:45:00|496.9|494.1|496.87|494.07|497.01|494.21|496.85|494.05|0
1666648200000|2022-10-24 21:50:00|496.9|494.1|496.95|494.15|496.98|494.18|496.87|494.07|0
1666648500000|2022-10-24 21:55:00|496.98|494.18|497.79|494.99|497.79|494.99|496.98|494.18|0
1666648800000|2022-10-24 22:00:00|498.75|495.95|499.39|496.59|499.67|496.87|498.01|495.21|0
1666649100000|2022-10-24 22:05:00|499.48|496.68|498.28|495.48|499.76|496.96|498.28|495.48|0
1666649400000|2022-10-24 22:10:00|498.19|495.39|497.36|494.56|498.19|495.39|497.18|494.38|0
1666649700000|2022-10-24 22:15:00|497.18|494.38|498.09|495.29|498.65|495.85|497.18|494.38|0
1666650000000|2022-10-24 22:20:00|498.19|495.39|496.72|493.92|498.19|495.39|496.07|493.27|0
1666650300000|2022-10-24 22:25:00|496.62|493.82|497.17|494.37|497.54|494.74|496.35|493.55|0
1666650600000|2022-10-24 22:30:00|496.99|494.19|496.8|494|497.9|495.1|496.07|493.27|0
1666650900000|2022-10-24 22:35:00|496.62|493.82|495.51|492.71|497.17|494.37|495.33|492.53|0
1666651200000|2022-10-24 22:40:00|495.7|492.9|493.59|490.79|496.06|493.26|492.95|490.15|0
1666651500000|2022-10-24 22:45:00|493.5|490.7|493.31|490.51|493.5|490.7|492.76|489.96|0
1666651800000|2022-10-24 22:50:00|493.22|490.42|493.31|490.51|494.04|491.24|492.95|490.15|0
1666652100000|2022-10-24 22:55:00|493.22|490.42|492.39|489.59|493.22|490.42|492.39|489.59|0
1666652400000|2022-10-24 23:00:00|492.76|489.96|493.31|490.51|493.49|490.69|492.76|489.96|0
1666652700000|2022-10-24 23:05:00|493.22|490.42|491.66|488.86|493.31|490.51|491.66|488.86|0
1666653000000|2022-10-24 23:10:00|491.84|489.04|492.2|489.4|492.94|490.14|490.75|487.95|0
1666653300000|2022-10-24 23:15:00|492.02|489.22|493.39|490.59|493.67|490.87|492.02|489.22|0
1666653600000|2022-10-24 23:20:00|493.48|490.68|493.11|490.31|493.85|491.05|493.11|490.31|0
1666653900000|2022-10-24 23:25:00|492.93|490.13|493.48|490.68|493.66|490.86|492.75|489.95|0
1666654200000|2022-10-24 23:30:00|493.66|490.86|493.02|490.22|494.03|491.23|492.74|489.94|0
1666654500000|2022-10-24 23:35:00|492.93|490.13|493.84|491.04|494.02|491.22|492.93|490.13|0
1666654800000|2022-10-24 23:40:00|494.02|491.22|494.75|491.95|494.75|491.95|493.66|490.86|0
1666655100000|2022-10-24 23:45:00|494.94|492.14|495.76|492.96|496.4|493.6|494.75|491.95|0
1666655400000|2022-10-24 23:50:00|495.85|493.05|494.93|492.13|495.85|493.05|494.38|491.58|0
1666655700000|2022-10-24 23:55:00|494.84|492.04|495.3|492.5|495.3|492.5|494.38|491.58|0
1666656000000|2022-10-25 00:00:00|495.11|492.31|499.34|496.54|499.52|496.72|495.11|492.31|0
1666656300000|2022-10-25 00:05:00|499.06|496.26|495.47|492.67|499.89|497.09|495.11|492.31|0
1666656600000|2022-10-25 00:10:00|495.11|492.31|496.57|493.77|497.13|494.33|495.11|492.31|0
1666656900000|2022-10-25 00:15:00|496.76|493.96|497.77|494.97|497.77|494.97|496.2|493.4|0
1666657200000|2022-10-25 00:20:00|498.22|495.42|496.2|493.4|498.22|495.42|495.84|493.04|0
1666657500000|2022-10-25 00:25:00|496.3|493.5|493.27|490.47|496.3|493.5|491.81|489.01|0
1666657800000|2022-10-25 00:30:00|493.45|490.65|492.53|489.73|493.45|490.65|490.16|487.36|0
1666658100000|2022-10-25 00:35:00|492.63|489.83|492.9|490.1|493.26|490.46|491.8|489|0
1666658400000|2022-10-25 00:40:00|492.71|489.91|492.16|489.36|492.81|490.01|491.62|488.82|0
1666658700000|2022-10-25 00:45:00|491.98|489.18|491.1|488.3|492.35|489.55|489.9|487.1|0
1666659000000|2022-10-25 00:50:00|491|488.2|492.83|490.03|493.56|490.76|491|488.2|0
1666659300000|2022-10-25 00:55:00|492.1|489.3|492.09|489.29|492.83|490.03|491.18|488.38|0
1666659600000|2022-10-25 01:00:00|492.19|489.39|493.01|490.21|493.19|490.39|491.18|488.38|0
1666659900000|2022-10-25 01:05:00|493.19|490.39|497.42|494.62|497.6|494.8|492.64|489.84|0
1666660200000|2022-10-25 01:10:00|497.23|494.43|497.6|494.8|497.6|494.8|496.13|493.33|0
1666660500000|2022-10-25 01:15:00|497.97|495.17|500.92|498.12|504.81|502.01|497.51|494.71|0
1666660800000|2022-10-25 01:20:00|500.73|497.93|501.1|498.3|502.03|499.23|499.81|497.01|0
1666661100000|2022-10-25 01:25:00|500.92|498.12|500.09|497.29|501.29|498.49|499.16|496.36|0
1666661400000|2022-10-25 01:30:00|499.81|497.01|499.99|497.19|502.58|499.78|499.07|496.27|0
1666661700000|2022-10-25 01:35:00|499.8|497|503.32|500.52|504.06|501.26|499.62|496.82|0
1666662000000|2022-10-25 01:40:00|502.95|500.15|499.43|496.63|502.95|500.15|499.06|496.26|0
1666662300000|2022-10-25 01:45:00|499.61|496.81|499.24|496.44|499.61|496.81|498.32|495.52|0
1666662600000|2022-10-25 01:50:00|499.43|496.63|497.58|494.78|499.43|496.63|497.21|494.41|0
1666662900000|2022-10-25 01:55:00|497.77|494.97|498.87|496.07|499.61|496.81|497.4|494.6|0
1666663200000|2022-10-25 02:00:00|498.68|495.88|499.79|496.99|500.34|497.54|498.68|495.88|0
1666663500000|2022-10-25 02:05:00|499.89|497.09|499.97|497.17|500.53|497.73|499.23|496.43|0
1666663800000|2022-10-25 02:10:00|499.79|496.99|500.81|498.01|500.89|498.09|499.05|496.25|0
1666664100000|2022-10-25 02:15:00|500.89|498.09|500.71|497.91|501.45|498.65|499.78|496.98|0
1666664400000|2022-10-25 02:20:00|500.89|498.09|499.23|496.43|501.45|498.65|499.04|496.24|0
1666664700000|2022-10-25 02:25:00|499.04|496.24|499.32|496.52|499.96|497.16|498.12|495.32|0
1666665000000|2022-10-25 02:30:00|499.23|496.43|499.78|496.98|500.33|497.53|498.12|495.32|0
1666665300000|2022-10-25 02:35:00|499.96|497.16|500.88|498.08|502.55|499.75|499.78|496.98|0
1666665600000|2022-10-25 02:40:00|500.7|497.9|499.4|496.6|501.07|498.27|499.22|496.42|0
1666665900000|2022-10-25 02:45:00|499.03|496.23|498.66|495.86|499.22|496.42|498.3|495.5|0
1666666200000|2022-10-25 02:50:00|498.85|496.05|499.03|496.23|499.58|496.78|498.48|495.68|0
1666666500000|2022-10-25 02:55:00|498.94|496.14|498.11|495.31|499.21|496.41|497.92|495.12|0
1666666800000|2022-10-25 03:00:00|497.92|495.12|499.12|496.32|499.39|496.59|497.92|495.12|0
1666667100000|2022-10-25 03:05:00|499.21|496.41|497.18|494.38|499.31|496.51|497.18|494.38|0
1666667400000|2022-10-25 03:10:00|497.36|494.56|497.73|494.93|498.65|495.85|497.18|494.38|0
1666667700000|2022-10-25 03:15:00|497.91|495.11|494.97|492.17|497.91|495.11|494.97|492.17|0
1666668000000|2022-10-25 03:20:00|495.15|492.35|494.05|491.25|495.7|492.9|493.68|490.88|0
1666668300000|2022-10-25 03:25:00|494.23|491.43|493.22|490.42|494.41|491.61|492.21|489.41|0
1666668600000|2022-10-25 03:30:00|493.31|490.51|492.94|490.14|493.31|490.51|491.48|488.68|0
1666668900000|2022-10-25 03:35:00|492.76|489.96|493.86|491.06|493.86|491.06|492.39|489.59|0
1666669200000|2022-10-25 03:40:00|493.95|491.15|494.13|491.33|494.41|491.61|493.49|490.69|0
1666669500000|2022-10-25 03:45:00|494.04|491.24|494.4|491.6|494.59|491.79|493.49|490.69|0
1666669800000|2022-10-25 03:50:00|494.22|491.42|493.85|491.05|494.59|491.79|493.21|490.41|0
1666670100000|2022-10-25 03:55:00|493.95|491.15|494.03|491.23|494.77|491.97|493.85|491.05|0
1666670400000|2022-10-25 04:00:00|494.4|491.6|492.56|489.76|494.77|491.97|492.56|489.76|0
1666670700000|2022-10-25 04:05:00|492.75|489.95|492.19|489.39|492.84|490.04|492.01|489.21|0
1666671000000|2022-10-25 04:10:00|491.64|488.84|492.56|489.76|493.29|490.49|491.56|488.76|0
1666671300000|2022-10-25 04:15:00|492.37|489.57|492.37|489.57|493.84|491.04|492.19|489.39|0
1666671600000|2022-10-25 04:20:00|492.19|489.39|490.54|487.74|492.37|489.57|490.54|487.74|0
1666671900000|2022-10-25 04:25:00|490.72|487.92|491.36|488.56|491.82|489.02|490.36|487.56|0
1666672200000|2022-10-25 04:30:00|491.45|488.65|491.63|488.83|491.63|488.83|490.54|487.74|0
1666672500000|2022-10-25 04:35:00|491.82|489.02|492.73|489.93|492.73|489.93|491.82|489.02|0
1666672800000|2022-10-25 04:40:00|492.83|490.03|492.73|489.93|493.28|490.48|492.54|489.74|0
1666673100000|2022-10-25 04:45:00|492.54|489.74|493.09|490.29|493.28|490.48|492.54|489.74|0
1666673400000|2022-10-25 04:50:00|492.91|490.11|493.09|490.29|493.27|490.47|492.72|489.92|0
1666673700000|2022-10-25 04:55:00|493.19|490.39|492.72|489.92|493.46|490.66|492.72|489.92|0
1666674000000|2022-10-25 05:00:00|492.82|490.02|493|490.2|493.82|491.02|491.62|488.82|0
1666674300000|2022-10-25 05:05:00|493.09|490.29|495.84|493.04|495.93|493.13|492.72|489.92|0
1666674600000|2022-10-25 05:10:00|496.02|493.22|495.47|492.67|496.94|494.14|495.1|492.3|0
1666674900000|2022-10-25 05:15:00|495.65|492.85|495.65|492.85|495.83|493.03|494.55|491.75|0
1666675200000|2022-10-25 05:20:00|495.83|493.03|494.27|491.47|496.75|493.95|493.63|490.83|0
1666675500000|2022-10-25 05:25:00|494.18|491.38|496.01|493.21|496.2|493.4|493.81|491.01|0
1666675800000|2022-10-25 05:30:00|496.2|493.4|495.46|492.66|496.93|494.13|495.09|492.29|0
1666676100000|2022-10-25 05:35:00|495.09|492.29|494.35|491.55|495.83|493.03|494.35|491.55|0
1666676400000|2022-10-25 05:40:00|494.54|491.74|495.82|493.02|496.19|493.39|494.35|491.55|0
1666676700000|2022-10-25 05:45:00|495.73|492.93|496.47|493.67|496.47|493.67|495.45|492.65|0
1666677000000|2022-10-25 05:50:00|496.37|493.57|497.29|494.49|497.29|494.49|495.27|492.47|0
1666677300000|2022-10-25 05:55:00|497.11|494.31|494.44|491.64|497.29|494.49|494.16|491.36|0
1666677600000|2022-10-25 06:00:00|494.35|491.55|490.68|487.88|494.71|491.91|489.95|487.15|0
1666677900000|2022-10-25 06:05:00|490.86|488.06|491.59|488.79|492.51|489.71|490.13|487.33|0
1666678200000|2022-10-25 06:10:00|491.77|488.97|492.5|489.7|492.69|489.89|490.49|487.69|0
1666678500000|2022-10-25 06:15:00|492.42|489.62|490.67|487.87|492.42|489.62|490.49|487.69|0
1666678800000|2022-10-25 06:20:00|490.77|487.97|491.46|488.66|492.74|489.94|490.58|487.78|0
1666679100000|2022-10-25 06:25:00|491.28|488.48|489.55|486.75|491.46|488.66|489.55|486.75|0
1666679400000|2022-10-25 06:30:00|489.64|486.84|492.83|490.03|493.02|490.22|488.91|486.11|0
1666679700000|2022-10-25 06:35:00|492.74|489.94|493.29|490.49|494.2|491.4|492.74|489.94|0
1666680000000|2022-10-25 06:40:00|493.1|490.3|491.64|488.84|493.83|491.03|491.64|488.84|0
1666680300000|2022-10-25 06:45:00|491.73|488.93|493.1|490.3|493.1|490.3|491.09|488.29|0
1666680600000|2022-10-25 06:50:00|492.83|490.03|494.56|491.76|494.74|491.94|492.18|489.38|0
1666680900000|2022-10-25 06:55:00|494.47|491.67|492.82|490.02|495.11|492.31|492.36|489.56|0
1666681200000|2022-10-25 07:00:00|492|489.2|494.92|492.12|495.48|492.68|490.54|487.74|0
1666681500000|2022-10-25 07:05:00|494.74|492.14|491.34|488.74|495.37|492.77|490.07|487.47|0
1666681800000|2022-10-25 07:10:00|491.53|488.93|495.19|492.59|496.29|493.69|490.8|488.2|0
1666682100000|2022-10-25 07:15:00|495|492.4|492.8|490.2|496.2|493.6|490.06|487.46|0
1666682400000|2022-10-25 07:20:00|492.62|490.02|493.81|491.21|494.08|491.48|492.25|489.65|0
1666682700000|2022-10-25 07:25:00|493.71|491.11|497.57|494.97|497.57|494.97|493.26|490.66|0
1666683000000|2022-10-25 07:30:00|497.38|494.78|496.09|493.49|498.49|495.89|495.91|493.31|0
1666683300000|2022-10-25 07:35:00|495.73|493.13|494.99|492.39|497.2|494.6|494.81|492.21|0
1666683600000|2022-10-25 07:40:00|495.36|492.76|497.74|495.14|498.48|495.88|495.36|492.76|0
1666683900000|2022-10-25 07:45:00|497.38|494.78|496.92|494.32|498.85|496.25|496.82|494.22|0
1666684200000|2022-10-25 07:50:00|497.01|494.41|497.19|494.59|497.19|494.59|494.99|492.39|0
1666684500000|2022-10-25 07:55:00|497|494.4|494.98|492.38|497.65|495.05|494.8|492.2|0
1666684800000|2022-10-25 08:00:00|494.62|492.02|494.25|491.65|496.63|494.03|494.25|491.65|0
1666685100000|2022-10-25 08:05:00|494.06|491.46|493.79|491.19|495.35|492.75|492.41|489.81|0
1666685400000|2022-10-25 08:10:00|493.69|491.09|492.23|489.63|494.98|492.38|491.86|489.26|0
1666685700000|2022-10-25 08:15:00|492.41|489.81|494.79|492.19|494.97|492.37|492.05|489.45|0
1666686000000|2022-10-25 08:20:00|494.7|492.1|496.44|493.84|496.44|493.84|494.61|492.01|0
1666686300000|2022-10-25 08:25:00|496.62|494.02|496.99|494.39|497.17|494.57|496.07|493.47|0
1666686600000|2022-10-25 08:30:00|497.08|494.48|496.07|493.47|497.17|494.57|495.7|493.1|0
1666686900000|2022-10-25 08:35:00|495.98|493.38|495.7|493.1|496.53|493.93|495.51|492.91|0
1666687200000|2022-10-25 08:40:00|495.79|493.19|495.88|493.28|496.43|493.83|493.68|491.08|0
1666687500000|2022-10-25 08:45:00|496.06|493.46|497.35|494.75|497.53|494.93|495.69|493.09|0
1666687800000|2022-10-25 08:50:00|497.16|494.56|498.63|496.03|498.63|496.03|496.43|493.83|0
1666688100000|2022-10-25 08:55:00|498.45|495.85|499.92|497.32|501.03|498.43|498.08|495.48|0
1666688400000|2022-10-25 09:00:00|500.02|497.42|502.5|499.9|502.69|500.09|500.02|497.42|0
1666688700000|2022-10-25 09:05:00|502.69|500.09|502.97|500.37|503.06|500.46|501.76|499.16|0
1666689000000|2022-10-25 09:10:00|503.06|500.46|502.68|500.08|503.61|501.01|501.21|498.61|0
1666689300000|2022-10-25 09:15:00|502.87|500.27|502.13|499.53|502.87|500.27|501.57|498.97|0
1666689600000|2022-10-25 09:20:00|501.94|499.34|502.31|499.71|503.42|500.82|501.57|498.97|0
1666689900000|2022-10-25 09:25:00|502.13|499.53|503.97|501.37|503.97|501.37|501.57|498.97|0
1666690200000|2022-10-25 09:30:00|503.79|501.19|505.45|502.85|506.2|503.6|503.7|501.1|0
1666690500000|2022-10-25 09:35:00|505.64|503.04|506.57|503.97|508.24|505.64|505.64|503.04|0
1666690800000|2022-10-25 09:40:00|506.38|503.78|508.05|505.45|508.24|505.64|506.01|503.41|0
1666691100000|2022-10-25 09:45:00|507.86|505.26|507.86|505.26|508.98|506.38|506.56|503.96|0
1666691400000|2022-10-25 09:50:00|508.05|505.45|505.26|502.66|508.42|505.82|505.07|502.47|0
1666691700000|2022-10-25 09:55:00|505.07|502.47|506.37|503.77|506.37|503.77|503.59|500.99|0
1666692000000|2022-10-25 10:00:00|506|503.4|503.96|501.36|507.21|504.61|503.77|501.17|0
1666692300000|2022-10-25 10:05:00|504.05|501.45|504.14|501.54|505.63|503.03|503.4|500.8|0
1666692600000|2022-10-25 10:10:00|504.33|501.73|506.92|504.32|508.41|505.81|503.87|501.27|0
1666692900000|2022-10-25 10:15:00|507.11|504.51|508.97|506.37|508.97|506.37|506.18|503.58|0
1666693200000|2022-10-25 10:20:00|508.69|506.09|506.55|503.95|509.34|506.74|506.55|503.95|0
1666693500000|2022-10-25 10:25:00|506.36|503.76|505.16|502.56|507.29|504.69|504.5|501.9|0
1666693800000|2022-10-25 10:30:00|505.34|502.74|505.98|503.38|506.08|503.48|504.87|502.27|0
1666694100000|2022-10-25 10:35:00|506.17|503.57|504.5|501.9|506.36|503.76|503.94|501.34|0
1666694400000|2022-10-25 10:40:00|504.31|501.71|503.2|500.6|505.06|502.46|503.2|500.6|0
1666694700000|2022-10-25 10:45:00|503.39|500.79|503.38|500.78|503.94|501.34|502.27|499.67|0
1666695000000|2022-10-25 10:50:00|503.48|500.88|503.75|501.15|504.31|501.71|502.46|499.86|0
1666695300000|2022-10-25 10:55:00|503.94|501.34|502.27|499.67|504.03|501.43|502.08|499.48|0
1666695600000|2022-10-25 11:00:00|502.08|499.48|505.04|502.44|505.23|502.63|502.08|499.48|0
1666695900000|2022-10-25 11:05:00|505.23|502.63|502.82|500.22|505.42|502.82|502.82|500.22|0
1666696200000|2022-10-25 11:10:00|503.19|500.59|502.63|500.03|503.93|501.33|502.26|499.66|0
1666696500000|2022-10-25 11:15:00|502.54|499.94|503.19|500.59|503.74|501.14|502.08|499.48|0
1666696800000|2022-10-25 11:20:00|503.37|500.77|502.63|500.03|503.56|500.96|502.07|499.47|0
1666697100000|2022-10-25 11:25:00|502.26|499.66|499.3|496.7|502.26|499.66|498.93|496.33|0
1666697400000|2022-10-25 11:30:00|499.49|496.89|500.59|497.99|500.59|497.99|499.49|496.89|0
1666697700000|2022-10-25 11:35:00|500.69|498.09|498.93|496.33|500.69|498.09|498.93|496.33|0
1666698000000|2022-10-25 11:40:00|498.56|495.96|500.96|498.36|500.96|498.36|498.38|495.78|0
1666698300000|2022-10-25 11:45:00|501.05|498.45|502.62|500.02|503.17|500.57|500.59|497.99|0
1666698600000|2022-10-25 11:50:00|502.71|500.11|503.35|500.75|503.54|500.94|502.25|499.65|0
1666698900000|2022-10-25 11:55:00|503.17|500.57|504.83|502.23|505.02|502.42|503.17|500.57|0
1666699200000|2022-10-25 12:00:00|505.21|502.61|506.69|504.09|506.69|504.09|504.09|501.49|0
1666699500000|2022-10-25 12:05:00|506.5|503.9|508.36|505.76|508.92|506.32|506.5|503.9|0
1666699800000|2022-10-25 12:10:00|508.55|505.95|506.76|504.16|508.99|506.39|506.76|504.16|0
1666700100000|2022-10-25 12:15:00|506.95|504.35|505.46|502.86|507.97|505.37|505.09|502.49|0
1666700400000|2022-10-25 12:20:00|505.65|503.05|505.64|503.04|506.76|504.16|505.27|502.67|0
1666700700000|2022-10-25 12:25:00|505.83|503.23|505.64|503.04|506.57|503.97|504.72|502.12|0
1666701000000|2022-10-25 12:30:00|505.83|503.23|506.75|504.15|506.94|504.34|505.27|502.67|0
1666701300000|2022-10-25 12:35:00|506.85|504.25|508.42|505.82|508.42|505.82|505.08|502.48|0
1666701600000|2022-10-25 12:40:00|508.33|505.73|506.56|503.96|508.98|506.38|505.92|503.32|0
1666701900000|2022-10-25 12:45:00|507.03|504.43|504.15|501.55|507.31|504.71|504.15|501.55|0
1666702200000|2022-10-25 12:50:00|504.33|501.73|504.89|502.29|505.26|502.66|503.41|500.81|0
1666702500000|2022-10-25 12:55:00|504.8|502.2|502.85|500.25|505.63|503.03|502.66|500.06|0
1666702800000|2022-10-25 13:00:00|502.58|499.98|501.37|498.77|502.85|500.25|500.45|497.85|0
1666703100000|2022-10-25 13:05:00|501.18|498.58|499.89|497.29|501.37|498.77|498.97|496.37|0
1666703400000|2022-10-25 13:10:00|500.07|497.47|496.39|493.79|500.07|497.47|496.02|493.42|0
1666703700000|2022-10-25 13:15:00|496.21|493.61|494.83|492.23|497.49|494.89|494.74|492.14|0
1666704000000|2022-10-25 13:20:00|494.74|492.14|494.18|491.58|496.75|494.15|493.63|491.03|0
1666704300000|2022-10-25 13:25:00|494.37|491.77|496.2|493.6|496.38|493.78|494.18|491.58|0
1666704600000|2022-10-25 13:30:00|495.1|492.5|487.3|484.7|495.65|493.05|485.12|482.52|0
1666704900000|2022-10-25 13:35:00|487.12|484.52|490.21|487.61|491.49|488.89|486.94|484.34|0
1666705200000|2022-10-25 13:40:00|489.85|487.25|486.75|484.15|492.58|489.98|486.39|483.79|0
1666705500000|2022-10-25 13:45:00|486.93|484.33|474.66|472.06|486.93|484.33|474.3|471.7|0
1666705800000|2022-10-25 13:50:00|474.48|471.88|471.11|468.51|478.45|475.85|471.11|468.51|0
1666706100000|2022-10-25 13:55:00|471.65|469.05|471.8|469.2|472.95|470.35|469.22|466.62|0
1666706400000|2022-10-25 14:00:00|470.91|468.31|473.3|470.7|473.84|471.24|468.78|466.18|0
1666706700000|2022-10-25 14:05:00|473.48|470.88|472.26|469.66|477.59|474.99|472.26|469.66|0
1666707000000|2022-10-25 14:10:00|471.91|469.31|471.37|468.77|475.5|472.9|469.76|467.16|0
1666707300000|2022-10-25 14:15:00|471.19|468.59|470.47|467.87|471.9|469.3|468.15|465.55|0
1666707600000|2022-10-25 14:20:00|470.29|467.69|470.92|468.32|474.49|471.89|468.68|466.08|0
1666707900000|2022-10-25 14:25:00|470.74|468.14|467.72|465.12|471.1|468.5|467.54|464.94|0
1666708200000|2022-10-25 14:30:00|467.54|464.94|469.85|467.25|471.63|469.03|467.37|464.77|0
1666708500000|2022-10-25 14:35:00|469.67|467.07|473.77|471.17|474.48|471.88|469.67|467.07|0
1666708800000|2022-10-25 14:40:00|473.59|470.99|472.87|470.27|474.3|471.7|471.27|468.67|0
1666709100000|2022-10-25 14:45:00|473.23|470.63|468.78|466.18|473.23|470.63|468.42|465.82|0
1666709400000|2022-10-25 14:50:00|468.6|466|467.36|464.76|469.13|466.53|466.12|463.52|0
1666709700000|2022-10-25 14:55:00|467.53|464.93|471.12|468.52|471.3|468.7|466.32|463.72|0
1666710000000|2022-10-25 15:00:00|470.94|468.34|468.98|466.38|472.01|469.41|468.63|466.03|0
1666710300000|2022-10-25 15:05:00|468.8|466.2|463.66|461.06|469.16|466.56|463.13|460.53|0
1666710600000|2022-10-25 15:10:00|464.19|461.59|465.78|463.18|467.03|464.43|463.48|460.88|0
1666710900000|2022-10-25 15:15:00|465.61|463.01|463.66|461.06|466.14|463.54|463.48|460.88|0
1666711200000|2022-10-25 15:20:00|463.83|461.23|462.77|460.17|465.25|462.65|462.77|460.17|0
1666711500000|2022-10-25 15:25:00|462.95|460.35|463.73|461.13|464.36|461.76|462.59|459.99|0
1666711800000|2022-10-25 15:30:00|463.9|461.3|462.67|460.07|465.14|462.54|462.31|459.71|0
1666712100000|2022-10-25 15:35:00|462.84|460.24|460.2|457.6|463.55|460.95|459.67|457.07|0
1666712400000|2022-10-25 15:40:00|460.02|457.42|460.2|457.6|462.84|460.24|459.84|457.24|0
1666712700000|2022-10-25 15:45:00|460.37|457.77|459.84|457.24|461.96|459.36|459.67|457.07|0
1666713000000|2022-10-25 15:50:00|460.02|457.42|459.66|457.06|460.54|457.94|459.31|456.71|0
1666713300000|2022-10-25 15:55:00|459.84|457.24|462.12|459.52|462.65|460.05|459.49|456.89|0
1666713600000|2022-10-25 16:00:00|461.95|459.35|463.18|460.58|463.89|461.29|461.42|458.82|0
1666713900000|2022-10-25 16:05:00|463|460.4|460.89|458.29|463.89|461.29|459.48|456.88|0
1666714200000|2022-10-25 16:10:00|460.71|458.11|460.01|457.41|461.59|458.99|459.83|457.23|0
1666714500000|2022-10-25 16:15:00|460.18|457.58|457.55|454.95|460.53|457.93|457.55|454.95|0
1666714800000|2022-10-25 16:20:00|457.37|454.77|458.95|456.35|459.21|456.61|457.02|454.42|0
1666715100000|2022-10-25 16:25:00|459.12|456.52|460.7|458.1|461.05|458.45|458.95|456.35|0
1666715400000|2022-10-25 16:30:00|460.88|458.28|461.4|458.8|461.58|458.98|459.65|457.05|0
1666715700000|2022-10-25 16:35:00|461.58|458.98|461.4|458.8|462.28|459.68|460.52|457.92|0
1666716000000|2022-10-25 16:40:00|461.58|458.98|461.05|458.45|462.28|459.68|460.7|458.1|0
1666716300000|2022-10-25 16:45:00|460.87|458.27|464.57|461.97|464.57|461.97|460.52|457.92|0
1666716600000|2022-10-25 16:50:00|464.22|461.62|465.1|462.5|465.1|462.5|463.16|460.56|0
1666716900000|2022-10-25 16:55:00|464.75|462.15|464.92|462.32|465.63|463.03|464.04|461.44|0
1666717200000|2022-10-25 17:00:00|464.74|462.14|467.58|464.98|468.46|465.86|462.1|459.5|0
1666717500000|2022-10-25 17:05:00|468.11|465.51|465.27|462.67|468.82|466.22|463.68|461.08|0
1666717800000|2022-10-25 17:10:00|465.45|462.85|467.75|465.15|467.75|465.15|464.74|462.14|0
1666718100000|2022-10-25 17:15:00|467.66|465.06|465.23|462.63|470.24|467.64|464.17|461.57|0
1666718400000|2022-10-25 17:20:00|465.41|462.81|466.66|464.06|467.37|464.77|465.23|462.63|0
1666718700000|2022-10-25 17:25:00|466.48|463.88|463.45|460.85|466.48|463.88|462.74|460.14|0
1666719000000|2022-10-25 17:30:00|462.74|460.14|460.43|457.83|462.74|460.14|459.2|456.6|0
1666719300000|2022-10-25 17:35:00|460.61|458.01|465.4|462.8|465.4|462.8|460.43|457.83|0
1666719600000|2022-10-25 17:40:00|465.05|462.45|465.76|463.16|466.83|464.23|464.16|461.56|0
1666719900000|2022-10-25 17:45:00|465.94|463.34|464.69|462.09|466.83|464.23|464.69|462.09|0
1666720200000|2022-10-25 17:50:00|464.51|461.91|463.8|461.2|466.11|463.51|463.8|461.2|0
1666720500000|2022-10-25 17:55:00|463.62|461.02|463.44|460.84|465.57|462.97|463.26|460.66|0
1666720800000|2022-10-25 18:00:00|463.61|461.01|460.07|457.47|463.97|461.37|459.89|457.29|0
1666721100000|2022-10-25 18:05:00|460.42|457.82|458.83|456.23|460.95|458.35|458.12|455.52|0
1666721400000|2022-10-25 18:10:00|459|456.4|459.71|457.11|460.06|457.46|458.29|455.69|0
1666721700000|2022-10-25 18:15:00|459.88|457.28|456.53|453.93|460.41|457.81|456.35|453.75|0
1666722000000|2022-10-25 18:20:00|456.7|454.1|456.17|453.57|457.41|454.81|456|453.4|0
1666722300000|2022-10-25 18:25:00|456|453.4|455.99|453.39|457.4|454.8|455.82|453.22|0
1666722600000|2022-10-25 18:30:00|456.17|453.57|453|450.4|456.87|454.27|453|450.4|0
1666722900000|2022-10-25 18:35:00|452.83|450.23|454.05|451.45|454.76|452.16|452.83|450.23|0
1666723200000|2022-10-25 18:40:00|454.23|451.63|457.57|454.97|457.75|455.15|453.18|450.58|0
1666723500000|2022-10-25 18:45:00|457.75|455.15|458.28|455.68|459.69|457.09|457.75|455.15|0
1666723800000|2022-10-25 18:50:00|458.1|455.5|456.86|454.26|458.28|455.68|456.69|454.09|0
1666724100000|2022-10-25 18:55:00|457.04|454.44|458.98|456.38|459.33|456.73|456.16|453.56|0
1666724400000|2022-10-25 19:00:00|459.16|456.56|456.33|453.73|459.51|456.91|456.33|453.73|0
1666724700000|2022-10-25 19:05:00|456.51|453.91|454.39|451.79|456.86|454.26|454.22|451.62|0
1666725000000|2022-10-25 19:10:00|454.57|451.97|453.51|450.91|455.27|452.67|453.34|450.74|0
1666725300000|2022-10-25 19:15:00|453.16|450.56|454.21|451.61|455.44|452.84|453.16|450.56|0
1666725600000|2022-10-25 19:20:00|454.04|451.44|452.48|449.88|455.92|453.32|452.3|449.7|0
1666725900000|2022-10-25 19:25:00|451.95|449.35|450.02|447.42|452.13|449.53|449.85|447.25|0
1666726200000|2022-10-25 19:30:00|449.32|446.72|448.27|445.67|450.55|447.95|446.52|443.92|0
1666726500000|2022-10-25 19:35:00|448.09|445.49|448.09|445.49|449.67|447.07|447.74|445.14|0
1666726800000|2022-10-25 19:40:00|448.27|445.67|447.74|445.14|450.19|447.59|447.57|444.97|0
1666727100000|2022-10-25 19:45:00|447.91|445.31|447.74|445.14|449.66|447.06|447.56|444.96|0
1666727400000|2022-10-25 19:50:00|449.14|446.54|451.41|448.81|451.41|448.81|447.21|444.61|0
1666727700000|2022-10-25 19:55:00|451.24|448.64|447.26|444.66|451.24|448.64|446.74|444.14|0
1666728000000|2022-10-25 20:00:00|450.07|447.47|460.7|458.1|461.6|459|446.74|444.14|0
1666728300000|2022-10-25 20:05:00|459.63|457.03|458.21|455.61|459.9|457.3|456.26|453.66|0
1666728600000|2022-10-25 20:10:00|458.92|456.32|460.99|458.39|461.59|458.99|458.39|455.79|0
1666728900000|2022-10-25 20:15:00|460.82|458.02|462.97|460.17|463.15|460.35|460.64|457.84|0
1666729200000|2022-10-25 20:20:00|463.15|460.35|463.86|461.06|464.76|461.96|462.61|459.81|0
1666729500000|2022-10-25 20:25:00|463.95|461.15|461.89|459.09|464.76|461.96|461.71|458.91|0
1666729800000|2022-10-25 20:30:00|462.07|459.27|460.63|457.83|462.6|459.8|460.63|457.83|0
1666730100000|2022-10-25 20:35:00|460.81|458.01|459.2|456.4|461.17|458.37|458.67|455.87|0
1666730400000|2022-10-25 20:40:00|459.02|456.22|458.66|455.86|459.38|456.58|458.31|455.51|0
1666730700000|2022-10-25 20:45:00|458.58|455.78|459.38|456.58|459.73|456.93|457.77|454.97|0
1666731000000|2022-10-25 20:50:00|459.55|456.75|460.09|457.29|460.09|457.29|459.2|456.4|0
1666731300000|2022-10-25 20:55:00|459.91|457.11|458.75|455.95|459.91|457.11|458.3|455.5|0
1666731600000|2022-10-25 21:00:00|458.8|456|460.03|457.23|460.28|457.48|458.75|455.95|0
1666731900000|2022-10-25 21:05:00|460.13|457.33|460.81|458.01|460.83|458.03|459.89|457.09|0
1666732200000|2022-10-25 21:10:00|460.86|458.06|461.3|458.5|461.3|458.5|460.44|457.64|0
1666732500000|2022-10-25 21:15:00|461.59|458.79|462.58|459.78|462.85|460.05|461.59|458.79|0
1666732800000|2022-10-25 21:20:00|462.64|459.84|462.87|460.07|462.95|460.15|461.98|459.18|0
1666733100000|2022-10-25 21:25:00|462.95|460.15|463.81|461.01|463.84|461.04|462.84|460.04|0
1666733400000|2022-10-25 21:30:00|463.78|460.98|464.33|461.53|464.33|461.53|463.44|460.64|0
1666733700000|2022-10-25 21:35:00|464.36|461.56|464.64|461.84|464.65|461.85|463.89|461.09|0
1666734000000|2022-10-25 21:40:00|464.96|462.16|464.51|461.71|464.96|462.16|464.12|461.32|0
1666734300000|2022-10-25 21:45:00|464.48|461.68|463.28|460.48|464.8|462|463.26|460.46|0
1666734600000|2022-10-25 21:50:00|463.23|460.43|464.83|462.03|464.95|462.15|463.15|460.35|0
1666734900000|2022-10-25 21:55:00|464.82|462.02|465.58|462.78|465.58|462.78|463.99|461.19|0
1666735200000|2022-10-25 22:00:00|467.69|464.89|472.29|469.49|473.2|470.4|467.51|464.71|0
1666735500000|2022-10-25 22:05:00|472.57|469.77|470.3|467.5|473.38|470.58|469.57|466.77|0
1666735800000|2022-10-25 22:10:00|470.48|467.68|471.74|468.94|472.02|469.22|469.75|466.95|0
1666736100000|2022-10-25 22:15:00|471.56|468.76|467.76|464.96|472.29|469.49|467.04|464.24|0
1666736400000|2022-10-25 22:20:00|467.95|465.15|469.03|466.23|469.39|466.59|467.32|464.52|0
1666736700000|2022-10-25 22:25:00|468.66|465.86|468.12|465.32|470.47|467.67|468.12|465.32|0
1666737000000|2022-10-25 22:30:00|467.94|465.14|469.92|467.12|470.47|467.67|467.49|464.69|0
1666737300000|2022-10-25 22:35:00|469.74|466.94|471.01|468.21|471.37|468.57|469.56|466.76|0
1666737600000|2022-10-25 22:40:00|471.19|468.39|472.45|469.65|472.82|470.02|471.01|468.21|0
1666737900000|2022-10-25 22:45:00|472.27|469.47|472.09|469.29|472.82|470.02|471.55|468.75|0
1666738200000|2022-10-25 22:50:00|472.27|469.47|473.36|470.56|473.36|470.56|471.18|468.38|0
1666738500000|2022-10-25 22:55:00|473.27|470.47|473.35|470.55|473.35|470.55|472.27|469.47|0
1666738800000|2022-10-25 23:00:00|473.17|470.37|474.44|471.64|474.54|471.74|472.99|470.19|0
1666739100000|2022-10-25 23:05:00|474.26|471.46|476.26|473.46|476.26|473.46|473.53|470.73|0
1666739400000|2022-10-25 23:10:00|476.44|473.64|476.8|474|477.35|474.55|475.53|472.73|0
1666739700000|2022-10-25 23:15:00|476.98|474.18|474.43|471.63|476.98|474.18|474.43|471.63|0
1666740000000|2022-10-25 23:20:00|474.25|471.45|474.61|471.81|475.16|472.36|474.25|471.45|0
1666740300000|2022-10-25 23:25:00|474.71|471.91|475.34|472.54|475.52|472.72|474.61|471.81|0
1666740600000|2022-10-25 23:30:00|475.52|472.72|474.43|471.63|475.7|472.9|474.25|471.45|0
1666740900000|2022-10-25 23:35:00|474.25|471.45|474.06|471.26|474.43|471.63|473.61|470.81|0
1666741200000|2022-10-25 23:40:00|473.97|471.17|474.7|471.9|474.79|471.99|473.97|471.17|0
1666741500000|2022-10-25 23:45:00|474.61|471.81|473.51|470.71|474.61|471.81|473.24|470.44|0
1666741800000|2022-10-25 23:50:00|473.43|470.63|472.42|469.62|473.43|470.63|472.06|469.26|0
1666742100000|2022-10-25 23:55:00|472.52|469.72|473.69|470.89|473.69|470.89|472.42|469.62|0
1666742400000|2022-10-26 00:00:00|473.51|470.71|472.6|469.8|473.51|470.71|472.06|469.26|0
1666742700000|2022-10-26 00:05:00|472.42|469.62|476.05|473.25|476.05|473.25|472.06|469.26|0
1666743000000|2022-10-26 00:10:00|475.87|473.07|475.5|472.7|477.32|474.52|474.96|472.16|0
1666743300000|2022-10-26 00:15:00|474.77|471.97|473.59|470.79|475.32|472.52|473.14|470.34|0
1666743600000|2022-10-26 00:20:00|473.5|470.7|474.59|471.79|474.77|471.97|473.5|470.7|0
1666743900000|2022-10-26 00:25:00|474.41|471.61|474.22|471.42|474.95|472.15|474.04|471.24|0
1666744200000|2022-10-26 00:30:00|474.4|471.6|476.77|473.97|476.77|473.97|474.04|471.24|0
1666744500000|2022-10-26 00:35:00|476.68|473.88|475.49|472.69|477.13|474.33|474.94|472.14|0
1666744800000|2022-10-26 00:40:00|475.31|472.51|476.94|474.14|477.13|474.33|474.58|471.78|0
1666745100000|2022-10-26 00:45:00|477.13|474.33|478.31|475.51|478.95|476.15|476.58|473.78|0
1666745400000|2022-10-26 00:50:00|478.22|475.42|478.4|475.6|478.77|475.97|477.67|474.87|0
1666745700000|2022-10-26 00:55:00|478.58|475.78|478.03|475.23|478.76|475.96|477.49|474.69|0
1666746000000|2022-10-26 01:00:00|477.85|475.05|477.85|475.05|478.21|475.41|477.12|474.32|0
1666746300000|2022-10-26 01:05:00|478.03|475.23|478.94|476.14|479.67|476.87|478.03|475.23|0
1666746600000|2022-10-26 01:10:00|479.04|476.24|477.48|474.68|479.49|476.69|477.3|474.5|0
1666746900000|2022-10-26 01:15:00|477.66|474.86|475.47|472.67|477.66|474.86|474.93|472.13|0
1666747200000|2022-10-26 01:20:00|475.65|472.85|476.74|473.94|476.74|473.94|474.56|471.76|0
1666747500000|2022-10-26 01:25:00|476.93|474.13|476.92|474.12|477.66|474.86|476.2|473.4|0
1666747800000|2022-10-26 01:30:00|476.74|473.94|474.37|471.57|476.84|474.04|474.01|471.21|0
1666748100000|2022-10-26 01:35:00|474.19|471.39|472.92|470.12|474.74|471.94|472.83|470.03|0
1666748400000|2022-10-26 01:40:00|472.74|469.94|473.64|470.84|474.19|471.39|472.11|469.31|0
1666748700000|2022-10-26 01:45:00|473.46|470.66|471.65|468.85|473.64|470.84|471.29|468.49|0
1666749000000|2022-10-26 01:50:00|471.83|469.03|472.55|469.75|472.65|469.85|471.1|468.3|0
1666749300000|2022-10-26 01:55:00|472.46|469.66|472.55|469.75|473.28|470.48|472.19|469.39|0
1666749600000|2022-10-26 02:00:00|472.37|469.57|471.28|468.48|472.37|469.57|470.37|467.57|0
1666749900000|2022-10-26 02:05:00|471.1|468.3|471.37|468.57|472|469.2|470.73|467.93|0
1666750200000|2022-10-26 02:10:00|471.28|468.48|471.09|468.29|471.82|469.02|470.91|468.11|0
1666750500000|2022-10-26 02:15:00|470.91|468.11|470|467.2|471.63|468.83|469.64|466.84|0
1666750800000|2022-10-26 02:20:00|470.1|467.3|471.81|469.01|471.99|469.19|470.1|467.3|0
1666751100000|2022-10-26 02:25:00|471.63|468.83|470.9|468.1|471.81|469.01|470.18|467.38|0
1666751400000|2022-10-26 02:30:00|470.72|467.92|471.45|468.65|471.81|469.01|470.72|467.92|0
1666751700000|2022-10-26 02:35:00|471.26|468.46|471.44|468.64|471.81|469.01|471.08|468.28|0
1666752000000|2022-10-26 02:40:00|471.26|468.46|469.63|466.83|471.54|468.74|469.27|466.47|0
1666752300000|2022-10-26 02:45:00|469.54|466.74|468.91|466.11|469.81|467.01|468.73|465.93|0
1666752600000|2022-10-26 02:50:00|469.09|466.29|470.53|467.73|470.71|467.91|468.91|466.11|0
1666752900000|2022-10-26 02:55:00|470.44|467.64|471.72|468.92|471.81|469.01|468.64|465.84|0
1666753200000|2022-10-26 03:00:00|474.69|471.89|472.34|469.54|475.05|472.25|469.08|466.28|0
1666753500000|2022-10-26 03:05:00|472.16|469.36|472.15|469.35|472.34|469.54|471.25|468.45|0
1666753800000|2022-10-26 03:10:00|471.97|469.17|472.51|469.71|472.7|469.9|471.97|469.17|0
1666754100000|2022-10-26 03:15:00|472.7|469.9|471.06|468.26|473.24|470.44|470.8|468|0
1666754400000|2022-10-26 03:20:00|471.24|468.44|471.06|468.26|471.24|468.44|470.7|467.9|0
1666754700000|2022-10-26 03:25:00|471.15|468.35|470.7|467.9|471.42|468.62|470.34|467.54|0
1666755000000|2022-10-26 03:30:00|470.88|468.08|471.78|468.98|471.78|468.98|470.51|467.71|0
1666755300000|2022-10-26 03:35:00|471.88|469.08|472.69|469.89|473.05|470.25|471.78|468.98|0
1666755600000|2022-10-26 03:40:00|472.68|469.88|472.86|470.06|473.5|470.7|472.68|469.88|0
1666755900000|2022-10-26 03:45:00|472.96|470.16|472.14|469.34|473.05|470.25|472.14|469.34|0
1666756200000|2022-10-26 03:50:00|472.05|469.25|471.59|468.79|472.86|470.06|471.41|468.61|0
1666756500000|2022-10-26 03:55:00|471.77|468.97|471.77|468.97|472.13|469.33|471.23|468.43|0
1666756800000|2022-10-26 04:00:00|471.68|468.88|471.95|469.15|472.68|469.88|471.41|468.61|0
1666757100000|2022-10-26 04:05:00|472.04|469.24|472.22|469.42|472.67|469.87|471.58|468.78|0
1666757400000|2022-10-26 04:10:00|472.31|469.51|472.85|470.05|472.85|470.05|471.95|469.15|0
1666757700000|2022-10-26 04:15:00|472.67|469.87|472.3|469.5|472.85|470.05|472.12|469.32|0
1666758000000|2022-10-26 04:20:00|472.12|469.32|472.3|469.5|472.67|469.87|471.94|469.14|0
1666758300000|2022-10-26 04:25:00|472.4|469.6|471.58|468.78|472.85|470.05|471.58|468.78|0
1666758600000|2022-10-26 04:30:00|471.39|468.59|470.31|467.51|471.39|468.59|470.13|467.33|0
1666758900000|2022-10-26 04:35:00|470.49|467.69|471.75|468.95|471.75|468.95|470.49|467.69|0
1666759200000|2022-10-26 04:40:00|471.66|468.86|471.93|469.13|472.39|469.59|471.39|468.59|0
1666759500000|2022-10-26 04:45:00|472.11|469.31|472.47|469.67|472.47|469.67|471.66|468.86|0
1666759800000|2022-10-26 04:50:00|472.39|469.59|471.93|469.13|472.65|469.85|471.75|468.95|0
1666760100000|2022-10-26 04:55:00|471.75|468.95|472.11|469.31|472.47|469.67|471.56|468.76|0
1666760400000|2022-10-26 05:00:00|472.29|469.49|470.75|467.95|472.65|469.85|470.11|467.31|0
1666760700000|2022-10-26 05:05:00|471.02|468.22|473.1|470.3|473.37|470.57|471.02|468.22|0
1666761000000|2022-10-26 05:10:00|473.01|470.21|474.28|471.48|474.28|471.48|472.92|470.12|0
1666761300000|2022-10-26 05:15:00|474.1|471.3|474.64|471.84|475.18|472.38|473.83|471.03|0
1666761600000|2022-10-26 05:20:00|474.82|472.02|474.27|471.47|475.18|472.38|474|471.2|0
1666761900000|2022-10-26 05:25:00|474.45|471.65|473|470.2|474.45|471.65|473|470.2|0
1666762200000|2022-10-26 05:30:00|473.18|470.38|474.63|471.83|474.63|471.83|473|470.2|0
1666762500000|2022-10-26 05:35:00|474.45|471.65|474.08|471.28|474.99|472.19|473.72|470.92|0
1666762800000|2022-10-26 05:40:00|474.18|471.38|472.45|469.65|474.27|471.47|472.45|469.65|0
1666763100000|2022-10-26 05:45:00|472.54|469.74|472.81|470.01|473.17|470.37|472.27|469.47|0
1666763400000|2022-10-26 05:50:00|472.99|470.19|474.44|471.64|474.72|471.92|472.63|469.83|0
1666763700000|2022-10-26 05:55:00|474.62|471.82|474.9|472.1|475.35|472.55|473.81|471.01|0
1666764000000|2022-10-26 06:00:00|474.98|472.18|473.62|470.82|475.71|472.91|473.53|470.73|0
1666764300000|2022-10-26 06:05:00|473.16|470.36|473.8|471|474.98|472.18|473.16|470.36|0
1666764600000|2022-10-26 06:10:00|473.89|471.09|471.35|468.55|473.98|471.18|469.54|466.74|0
1666764900000|2022-10-26 06:15:00|471.53|468.73|471.08|468.28|471.71|468.91|470.17|467.37|0
1666765200000|2022-10-26 06:20:00|471.16|468.36|474.79|471.99|474.79|471.99|470.9|468.1|0
1666765500000|2022-10-26 06:25:00|474.61|471.81|474.79|471.99|475.61|472.81|473.88|471.08|0
1666765800000|2022-10-26 06:30:00|475.07|472.27|475.02|472.22|476.11|473.31|473.7|470.9|0
1666766100000|2022-10-26 06:35:00|475.2|472.4|474.65|471.85|475.74|472.94|474.47|471.67|0
1666766400000|2022-10-26 06:40:00|474.56|471.76|475.74|472.94|476.29|473.49|474.56|471.76|0
1666766700000|2022-10-26 06:45:00|475.92|473.12|476.19|473.39|476.47|473.67|475.01|472.21|0
1666767000000|2022-10-26 06:50:00|476.1|473.3|474.64|471.84|476.1|473.3|473.92|471.12|0
1666767300000|2022-10-26 06:55:00|474.74|471.94|473.74|470.94|475.01|472.21|472.83|470.03|0
1666767600000|2022-10-26 07:00:00|473.01|470.21|472.46|469.66|473.01|470.21|469.75|466.95|0
1666767900000|2022-10-26 07:05:00|472.36|469.86|471.64|469.04|474.18|471.58|470.73|468.13|0
1666768200000|2022-10-26 07:10:00|472.36|469.76|473.81|471.21|474.36|471.76|472.36|469.76|0
1666768500000|2022-10-26 07:15:00|473.63|471.03|470.82|468.22|473.63|471.03|470.19|467.59|0
1666768800000|2022-10-26 07:20:00|470.01|467.41|467.3|464.7|471.09|468.49|467.3|464.7|0
1666769100000|2022-10-26 07:25:00|467.93|465.33|467.84|465.24|470.37|467.77|467.48|464.88|0
1666769400000|2022-10-26 07:30:00|467.93|465.33|467.39|464.79|469.46|466.86|466.67|464.07|0
1666769700000|2022-10-26 07:35:00|467.57|464.97|467.47|464.87|469.28|466.68|466.58|463.98|0
1666770000000|2022-10-26 07:40:00|467.83|465.23|467.57|464.97|469.09|466.49|466.85|464.25|0
1666770300000|2022-10-26 07:45:00|467.65|465.05|467.39|464.79|468.91|466.31|465.85|463.25|0
1666770600000|2022-10-26 07:50:00|467.21|464.61|466.49|463.89|469|466.4|466.49|463.89|0
1666770900000|2022-10-26 07:55:00|466.67|464.07|467.2|464.6|467.74|465.14|465.41|462.81|0
1666771200000|2022-10-26 08:00:00|466.84|464.24|463.08|460.48|467.92|465.32|462.9|460.3|0
1666771500000|2022-10-26 08:05:00|463.26|460.66|462.72|460.12|464.15|461.55|462.54|459.94|0
1666771800000|2022-10-26 08:10:00|462.9|460.3|465.85|463.25|466.66|464.06|462.9|460.3|0
1666772100000|2022-10-26 08:15:00|465.76|463.16|467.19|464.59|468.09|465.49|465.22|462.62|0
1666772400000|2022-10-26 08:20:00|467.37|464.77|465.93|463.33|468.09|465.49|465.93|463.33|0
1666772700000|2022-10-26 08:25:00|466.03|463.43|464.14|461.54|466.47|463.87|463.25|460.65|0
1666773000000|2022-10-26 08:30:00|464.32|461.72|463.24|460.64|464.68|462.08|463.24|460.64|0
1666773300000|2022-10-26 08:35:00|463.42|460.82|461.28|458.68|463.96|461.36|460.56|457.96|0
1666773600000|2022-10-26 08:40:00|461.45|458.85|465.21|462.61|465.3|462.7|461.28|458.68|0
1666773900000|2022-10-26 08:45:00|465.03|462.43|464.22|461.62|465.92|463.32|463.59|460.99|0
1666774200000|2022-10-26 08:50:00|464.13|461.53|461.98|459.38|464.13|461.53|461.9|459.3|0
1666774500000|2022-10-26 08:55:00|461.8|459.2|461.62|459.02|462.88|460.28|461.09|458.49|0
1666774800000|2022-10-26 09:00:00|461.8|459.2|462.69|460.09|462.87|460.27|461.62|459.02|0
1666775100000|2022-10-26 09:05:00|462.61|460.01|463.14|460.54|463.58|460.98|462.16|459.56|0
1666775400000|2022-10-26 09:10:00|463.23|460.63|466.81|464.21|467.89|465.29|462.6|460|0
1666775700000|2022-10-26 09:15:00|466.72|464.12|466.45|463.85|467.53|464.93|465.73|463.13|0
1666776000000|2022-10-26 09:20:00|466.54|463.94|468.16|465.56|468.96|466.36|466.54|463.94|0
1666776300000|2022-10-26 09:25:00|468.06|465.46|469.23|466.63|469.32|466.72|467.44|464.84|0
1666776600000|2022-10-26 09:30:00|469.14|466.54|468.6|466|470.58|467.98|468.42|465.82|0
1666776900000|2022-10-26 09:35:00|468.42|465.82|467.88|465.28|469.5|466.9|467.52|464.92|0
1666777200000|2022-10-26 09:40:00|468.05|465.45|467.87|465.27|468.59|465.99|466.97|464.37|0
1666777500000|2022-10-26 09:45:00|467.97|465.37|467.15|464.55|469.95|467.35|466.53|463.93|0
1666777800000|2022-10-26 09:50:00|466.61|464.01|468.77|466.17|469.49|466.89|466.43|463.83|0
1666778100000|2022-10-26 09:55:00|468.59|465.99|470.39|467.79|470.39|467.79|467.51|464.91|0
1666778400000|2022-10-26 10:00:00|470.48|467.88|470.75|468.15|472.55|469.95|470.21|467.61|0
1666778700000|2022-10-26 10:05:00|470.84|468.24|469.3|466.7|470.93|468.33|468.4|465.8|0
1666779000000|2022-10-26 10:10:00|469.66|467.06|469.12|466.52|472.01|469.41|468.67|466.07|0
1666779300000|2022-10-26 10:15:00|469.03|466.43|469.48|466.88|470.38|467.78|468.4|465.8|0
1666779600000|2022-10-26 10:20:00|469.57|466.97|469.65|467.05|470.92|468.32|468.76|466.16|0
1666779900000|2022-10-26 10:25:00|469.47|466.87|468.13|465.53|469.57|466.97|467.13|464.53|0
1666780200000|2022-10-26 10:30:00|468.03|465.43|466.87|464.27|468.75|466.15|465.34|462.74|0
1666780500000|2022-10-26 10:35:00|466.77|464.17|468.57|465.97|468.57|465.97|466.77|464.17|0
1666780800000|2022-10-26 10:40:00|468.21|465.61|464.97|462.37|468.48|465.88|464.62|462.02|0
1666781100000|2022-10-26 10:45:00|464.79|462.19|465.51|462.91|465.69|463.09|464.08|461.48|0
1666781400000|2022-10-26 10:50:00|465.87|463.27|465.78|463.18|466.41|463.81|464.79|462.19|0
1666781700000|2022-10-26 10:55:00|465.87|463.27|465.5|462.9|467.04|464.44|464.79|462.19|0
1666782000000|2022-10-26 11:00:00|465.68|463.08|464.43|461.83|466.22|463.62|463.98|461.38|0
1666782300000|2022-10-26 11:05:00|464.61|462.01|467.12|464.52|467.83|465.23|464.61|462.01|0
1666782600000|2022-10-26 11:10:00|467.39|464.79|466.93|464.33|467.83|465.23|466.4|463.8|0
1666782900000|2022-10-26 11:15:00|466.85|464.25|464.78|462.18|468.01|465.41|464.78|462.18|0
1666783200000|2022-10-26 11:20:00|464.96|462.36|462.45|459.85|465.67|463.07|461.56|458.96|0
1666783500000|2022-10-26 11:25:00|462.63|460.03|462.98|460.38|464.6|462|461.29|458.69|0
1666783800000|2022-10-26 11:30:00|463.16|460.56|463.61|461.01|463.7|461.1|460.3|457.7|0
1666784100000|2022-10-26 11:35:00|463.52|460.92|464.77|462.17|465.67|463.07|463.52|460.92|0
1666784400000|2022-10-26 11:40:00|464.95|462.35|466.74|464.14|467.1|464.5|464.95|462.35|0
1666784700000|2022-10-26 11:45:00|466.56|463.96|469.08|466.48|469.26|466.66|466.2|463.6|0
1666785000000|2022-10-26 11:50:00|469.26|466.66|470.34|467.74|471.24|468.64|468.54|465.94|0
1666785300000|2022-10-26 11:55:00|470.43|467.83|468.89|466.29|470.7|468.1|468.53|465.93|0
1666785600000|2022-10-26 12:00:00|469.43|466.83|467.99|465.39|469.97|467.37|467.81|465.21|0
1666785900000|2022-10-26 12:05:00|468.08|465.48|468.35|465.75|470.33|467.73|467.27|464.67|0
1666786200000|2022-10-26 12:10:00|468.44|465.84|466.37|463.77|468.44|465.84|465.47|462.87|0
1666786500000|2022-10-26 12:15:00|466.01|463.41|467.98|465.38|468.7|466.1|465.29|462.69|0
1666786800000|2022-10-26 12:20:00|467.8|465.2|471.14|468.54|472.13|469.53|467.72|465.12|0
1666787100000|2022-10-26 12:25:00|471.04|468.44|471.22|468.62|471.94|469.34|469.78|467.18|0
1666787400000|2022-10-26 12:30:00|471.04|468.44|471.04|468.44|473.75|471.15|470.32|467.72|0
1666787700000|2022-10-26 12:35:00|471.22|468.62|473.93|471.33|474.65|472.05|470.68|468.08|0
1666788000000|2022-10-26 12:40:00|474.11|471.51|474.36|471.76|474.81|472.21|473|470.4|0
1666788300000|2022-10-26 12:45:00|474.45|471.85|472.81|470.21|475.54|472.94|472.45|469.85|0
1666788600000|2022-10-26 12:50:00|473.18|470.58|472.63|470.03|473.72|471.12|471.37|468.77|0
1666788900000|2022-10-26 12:55:00|472.81|470.21|471|468.4|473.17|470.57|470.64|468.04|0
1666789200000|2022-10-26 13:00:00|471.54|468.94|469.37|466.77|471.54|468.94|468.83|466.23|0
1666789500000|2022-10-26 13:05:00|469.55|466.95|470.27|467.67|473.17|470.57|469.37|466.77|0
1666789800000|2022-10-26 13:10:00|470.45|467.85|468.11|465.51|471.18|468.58|466.67|464.07|0
1666790100000|2022-10-26 13:15:00|467.93|465.33|469.91|467.31|470.09|467.49|467.21|464.61|0
1666790400000|2022-10-26 13:20:00|469.73|467.13|470.81|468.21|472.62|470.02|469.01|466.41|0
1666790700000|2022-10-26 13:25:00|470.99|468.39|470.99|468.39|472.07|469.47|469.9|467.3|0
1666791000000|2022-10-26 13:30:00|471.53|468.93|463.79|461.19|472.98|470.38|462.18|459.58|0
1666791300000|2022-10-26 13:35:00|464.5|461.9|459.84|457.24|467.2|464.6|459.84|457.24|0
1666791600000|2022-10-26 13:40:00|460.2|457.6|468.38|465.78|468.38|465.78|459.84|457.24|0
1666791900000|2022-10-26 13:45:00|469.11|466.51|463.14|460.54|469.47|466.87|459.91|457.31|0
1666792200000|2022-10-26 13:50:00|462.78|460.18|467.47|464.87|467.47|464.87|461.34|458.74|0
1666792500000|2022-10-26 13:55:00|467.29|464.69|469.01|466.41|470.19|467.59|463.68|461.08|0
1666792800000|2022-10-26 14:00:00|464.58|461.98|460.62|458.02|464.58|461.98|452.41|449.81|0
1666793100000|2022-10-26 14:05:00|461.34|458.74|455.25|452.65|462.96|460.36|452.4|449.8|0
1666793400000|2022-10-26 14:10:00|454.72|452.12|453.82|451.22|457.57|454.97|451.34|448.74|0
1666793700000|2022-10-26 14:15:00|453.47|450.87|449.56|446.96|456.5|453.9|449.21|446.61|0
1666794000000|2022-10-26 14:20:00|450.09|447.49|455.6|453|455.6|453|449.38|446.78|0
1666794300000|2022-10-26 14:25:00|455.24|452.64|448.14|445.54|455.42|452.82|446.38|443.78|0
1666794600000|2022-10-26 14:30:00|447.96|445.36|448.95|446.35|450.72|448.12|446.37|443.77|0
1666794900000|2022-10-26 14:35:00|449.13|446.53|444.71|442.11|449.66|447.06|444.36|441.76|0
1666795200000|2022-10-26 14:40:00|444.53|441.93|440.67|438.07|444.88|442.28|440.32|437.72|0
1666795500000|2022-10-26 14:45:00|440.84|438.24|439.26|436.66|441.89|439.29|437.69|435.09|0
1666795800000|2022-10-26 14:50:00|439.09|436.49|439.96|437.36|442.07|439.47|438.74|436.14|0
1666796100000|2022-10-26 14:55:00|440.14|437.54|444.59|441.99|444.59|441.99|440.14|437.54|0
1666796400000|2022-10-26 15:00:00|444.06|441.46|436.72|434.12|444.06|441.46|434.8|432.2|0
1666796700000|2022-10-26 15:05:00|436.54|433.94|433.76|431.16|438.03|435.43|432.37|429.77|0
1666797000000|2022-10-26 15:10:00|433.59|430.99|430.64|428.04|434.64|432.04|430.13|427.53|0
1666797300000|2022-10-26 15:15:00|430.47|427.87|430.99|428.39|432.2|429.6|429.09|426.49|0
1666797600000|2022-10-26 15:20:00|430.64|428.04|431.33|428.73|432.37|429.77|429.26|426.66|0
1666797900000|2022-10-26 15:25:00|431.16|428.56|431.16|428.56|432.2|429.6|429.43|426.83|0
1666798200000|2022-10-26 15:30:00|430.98|428.38|427.87|425.27|431.33|428.73|427.18|424.58|0
1666798500000|2022-10-26 15:35:00|428.22|425.62|428.21|425.61|430.29|427.69|427.52|424.92|0
1666798800000|2022-10-26 15:40:00|428.04|425.44|428.04|425.44|428.9|426.3|426.14|423.54|0
1666799100000|2022-10-26 15:45:00|428.21|425.61|430.11|427.51|430.97|428.37|428.21|425.61|0
1666799400000|2022-10-26 15:50:00|429.59|426.99|432.88|430.28|432.88|430.28|429.24|426.64|0
1666799700000|2022-10-26 15:55:00|433.05|430.45|431.49|428.89|433.57|430.97|431.23|428.63|0
1666800000000|2022-10-26 16:00:00|431.32|428.72|429.93|427.33|431.66|429.06|428.37|425.77|0
1666800300000|2022-10-26 16:05:00|430.27|427.67|432.87|430.27|433.74|431.14|430.27|427.67|0
1666800600000|2022-10-26 16:10:00|433.04|430.44|433.04|430.44|433.39|430.79|430.44|427.84|0
1666800900000|2022-10-26 16:15:00|432.87|430.27|432|429.4|435.65|433.05|431.13|428.53|0
1666801200000|2022-10-26 16:20:00|432.35|429.75|431.82|429.22|432.69|430.09|430.96|428.36|0
1666801500000|2022-10-26 16:25:00|432|429.4|435.3|432.7|436.34|433.74|431.65|429.05|0
1666801800000|2022-10-26 16:30:00|435.12|432.52|434.77|432.17|435.47|432.87|431.82|429.22|0
1666802100000|2022-10-26 16:35:00|434.6|432|435.99|433.39|436.69|434.09|433.38|430.78|0
1666802400000|2022-10-26 16:40:00|435.47|432.87|439.13|436.53|439.13|436.53|435.29|432.69|0
1666802700000|2022-10-26 16:45:00|439.66|437.06|442.11|439.51|442.46|439.86|438.08|435.48|0
1666803000000|2022-10-26 16:50:00|442.64|440.04|443.95|441.35|444.3|441.7|441.31|438.71|0
1666803300000|2022-10-26 16:55:00|444.13|441.53|448.72|446.12|450.67|448.07|443.07|440.47|0
1666803600000|2022-10-26 17:00:00|449.25|446.65|448.16|445.56|453.33|450.73|447.8|445.2|0
1666803900000|2022-10-26 17:05:00|448.51|445.91|449.93|447.33|451.18|448.58|447.62|445.02|0
1666804200000|2022-10-26 17:10:00|449.4|446.8|450.64|448.04|451|448.4|447.09|444.49|0
1666804500000|2022-10-26 17:15:00|450.46|447.86|449.93|447.33|452.96|450.36|449.39|446.79|0
1666804800000|2022-10-26 17:20:00|449.75|447.15|452.6|450|453.49|450.89|449.04|446.44|0
1666805100000|2022-10-26 17:25:00|452.78|450.18|455.82|453.22|456|453.4|452.78|450.18|0
1666805400000|2022-10-26 17:30:00|455.64|453.04|458.21|455.61|459.05|456.45|455.28|452.68|0
1666805700000|2022-10-26 17:35:00|458.03|455.43|455.01|452.41|458.84|456.24|455.01|452.41|0
1666806000000|2022-10-26 17:40:00|455.72|453.12|453.58|450.98|455.9|453.3|452.68|450.08|0
1666806300000|2022-10-26 17:45:00|453.4|450.8|456.08|453.48|456.08|453.48|453.22|450.62|0
1666806600000|2022-10-26 17:50:00|456.26|453.66|451.43|448.83|456.26|453.66|451.43|448.83|0
1666806900000|2022-10-26 17:55:00|451.79|449.19|451.14|448.54|453.82|451.22|450.25|447.65|0
1666807200000|2022-10-26 18:00:00|450.96|448.36|448.64|446.04|451.85|449.25|448.28|445.68|0
1666807500000|2022-10-26 18:05:00|448.46|445.86|448.99|446.39|449.53|446.93|447.93|445.33|0
1666807800000|2022-10-26 18:10:00|449.17|446.57|449.53|446.93|450.06|447.46|447.21|444.61|0
1666808100000|2022-10-26 18:15:00|449.7|447.1|453.16|450.56|453.16|450.56|449.53|446.93|0
1666808400000|2022-10-26 18:20:00|452.98|450.38|455.67|453.07|456.75|454.15|452.62|450.02|0
1666808700000|2022-10-26 18:25:00|455.31|452.71|458.19|455.59|458.73|456.13|454.05|451.45|0
1666809000000|2022-10-26 18:30:00|458.37|455.77|458.9|456.3|459.27|456.67|457.64|455.04|0
1666809300000|2022-10-26 18:35:00|459.09|456.49|455.93|453.33|459.45|456.85|454.76|452.16|0
1666809600000|2022-10-26 18:40:00|455.66|453.06|461.97|459.37|461.97|459.37|455.66|453.06|0
1666809900000|2022-10-26 18:45:00|461.79|459.19|460.89|458.29|462.51|459.91|459.98|457.38|0
1666810200000|2022-10-26 18:50:00|461.25|458.65|461.06|458.46|463.42|460.82|460.7|458.1|0
1666810500000|2022-10-26 18:55:00|461.24|458.64|460.7|458.1|463.78|461.18|459.44|456.84|0
1666810800000|2022-10-26 19:00:00|461.24|458.64|466.32|463.72|467.23|464.63|460.88|458.28|0
1666811100000|2022-10-26 19:05:00|466.69|464.09|463.59|460.99|467.23|464.63|463.23|460.63|0
1666811400000|2022-10-26 19:10:00|463.96|461.36|462.68|460.08|466.5|463.9|462.68|460.08|0
1666811700000|2022-10-26 19:15:00|462.5|459.9|459.64|457.04|463.23|460.63|459.1|456.5|0
1666812000000|2022-10-26 19:20:00|459.46|456.86|462.53|459.93|463.08|460.48|459.46|456.86|0
1666812300000|2022-10-26 19:25:00|462.35|459.75|461.62|459.02|464.16|461.56|460.9|458.3|0
1666812600000|2022-10-26 19:30:00|461.26|458.66|461.44|458.84|461.99|459.39|458.73|456.13|0
1666812900000|2022-10-26 19:35:00|461.8|459.2|461.08|458.48|463.43|460.83|459.99|457.39|0
1666813200000|2022-10-26 19:40:00|460.9|458.3|457.46|454.86|461.08|458.48|457.46|454.86|0
1666813500000|2022-10-26 19:45:00|458|455.4|459.63|457.03|460.17|457.57|456.56|453.96|0
1666813800000|2022-10-26 19:50:00|458.9|456.3|458.9|456.3|462.88|460.28|458.72|456.12|0
1666814100000|2022-10-26 19:55:00|459.08|456.48|463.35|460.75|464.62|462.02|459.08|456.48|0
1666814400000|2022-10-26 20:00:00|462.26|459.66|457.91|455.31|462.26|459.66|457.36|454.76|0
1666814700000|2022-10-26 20:05:00|458.27|455.67|460.8|458.2|463.16|460.56|452.24|449.64|0
1666815000000|2022-10-26 20:10:00|459.53|456.93|458.08|455.48|460.62|458.02|457|454.4|0
1666815300000|2022-10-26 20:15:00|458.36|455.56|459.27|456.47|459.27|456.47|457.28|454.48|0
1666815600000|2022-10-26 20:20:00|459.18|456.38|459.44|456.64|459.99|457.19|458.54|455.74|0
1666815900000|2022-10-26 20:25:00|459.9|457.1|457.63|454.83|460.17|457.37|456.37|453.57|0
1666816200000|2022-10-26 20:30:00|457.55|454.75|457.73|454.93|457.99|455.19|456.37|453.57|0
1666816500000|2022-10-26 20:35:00|457.81|455.01|457|454.2|457.99|455.19|456.73|453.93|0
1666816800000|2022-10-26 20:40:00|456.91|454.11|456.36|453.56|457.27|454.47|456.36|453.56|0
1666817100000|2022-10-26 20:45:00|456.54|453.74|454.56|451.76|456.72|453.92|454.38|451.58|0
1666817400000|2022-10-26 20:50:00|454.38|451.58|454.02|451.22|454.74|451.94|453.48|450.68|0
1666817700000|2022-10-26 20:55:00|454.2|451.4|453.75|450.95|455.28|452.48|452.4|449.6|0
1666818000000|2022-10-26 21:00:00|454.01|451.21|454.58|451.78|454.92|452.12|454.01|451.21|0
1666818300000|2022-10-26 21:05:00|454.61|451.81|454.58|451.78|455.3|452.5|454.5|451.7|0
1666818600000|2022-10-26 21:10:00|454.71|451.91|454.71|451.91|454.97|452.17|454.19|451.39|0
1666818900000|2022-10-26 21:15:00|454.63|451.83|454.89|452.09|454.89|452.09|454.61|451.81|0
1666819200000|2022-10-26 21:20:00|454.86|452.06|454.92|452.12|454.92|452.12|454.63|451.83|0
1666819500000|2022-10-26 21:25:00|454.76|451.96|455.55|452.75|456|453.2|454.76|451.96|0
1666819800000|2022-10-26 21:30:00|455.44|452.64|454.92|452.12|455.6|452.8|454.92|452.12|0
1666820100000|2022-10-26 21:35:00|454.91|452.11|456.07|453.27|456.07|453.27|454.91|452.11|0
1666820400000|2022-10-26 21:40:00|456.09|453.29|456.91|454.11|457.1|454.3|455.91|453.11|0
1666820700000|2022-10-26 21:45:00|457.12|454.32|457.38|454.58|457.78|454.98|456.54|453.74|0
1666821000000|2022-10-26 21:50:00|457.2|454.4|458.93|456.13|458.98|456.18|457.2|454.4|0
1666821300000|2022-10-26 21:55:00|458.82|456.02|457.78|454.98|458.82|456.02|457.73|454.93|0
1666821600000|2022-10-26 22:00:00|460.76|457.96|461.31|458.51|462.3|459.5|458.41|455.61|0
1666821900000|2022-10-26 22:05:00|461.21|458.41|459.94|457.14|461.94|459.14|459.94|457.14|0
1666822200000|2022-10-26 22:10:00|460.12|457.32|460.3|457.5|460.48|457.68|459.94|457.14|0
1666822500000|2022-10-26 22:15:00|460.48|457.68|460.3|457.5|461.21|458.41|460.3|457.5|0
1666822800000|2022-10-26 22:20:00|460.48|457.68|457.76|454.96|460.48|457.68|457.58|454.78|0
1666823100000|2022-10-26 22:25:00|457.94|455.14|455.78|452.98|457.94|455.14|455.6|452.8|0
1666823400000|2022-10-26 22:30:00|455.6|452.8|456.86|454.06|457.22|454.42|455.6|452.8|0
1666823700000|2022-10-26 22:35:00|456.68|453.88|456.31|453.51|457.22|454.42|456.31|453.51|0
1666824000000|2022-10-26 22:40:00|456.49|453.69|457.21|454.41|457.4|454.6|456.31|453.51|0
1666824300000|2022-10-26 22:45:00|457.03|454.23|456.49|453.69|457.21|454.41|456.31|453.51|0
1666824600000|2022-10-26 22:50:00|456.85|454.05|454.51|451.71|457.03|454.23|454.33|451.53|0
1666824900000|2022-10-26 22:55:00|454.69|451.89|454.86|452.06|456.13|453.33|454.69|451.89|0
1666825200000|2022-10-26 23:00:00|454.68|451.88|450.55|447.75|454.86|452.06|449.12|446.32|0
1666825500000|2022-10-26 23:05:00|450.73|447.93|451.98|449.18|451.98|449.18|450.73|447.93|0
1666825800000|2022-10-26 23:10:00|452.16|449.36|451.8|449|452.7|449.9|451.26|448.46|0
1666826100000|2022-10-26 23:15:00|451.98|449.18|452.7|449.9|452.88|450.08|451.89|449.09|0
1666826400000|2022-10-26 23:20:00|452.88|450.08|451.44|448.64|452.88|450.08|451.17|448.37|0
1666826700000|2022-10-26 23:25:00|451.26|448.46|451.97|449.17|451.98|449.18|451.08|448.28|0
1666827000000|2022-10-26 23:30:00|451.79|448.99|449.11|446.31|452.33|449.53|447.5|444.7|0
1666827300000|2022-10-26 23:35:00|449.29|446.49|449.91|447.11|450.36|447.56|448.93|446.13|0
1666827600000|2022-10-26 23:40:00|449.82|447.02|450|447.2|450.53|447.73|449.46|446.66|0
1666827900000|2022-10-26 23:45:00|449.82|447.02|450.71|447.91|451.25|448.45|449.28|446.48|0
1666828200000|2022-10-26 23:50:00|450.53|447.73|451.07|448.27|451.78|448.98|450.53|447.73|0
1666828500000|2022-10-26 23:55:00|450.89|448.09|448.92|446.12|451.25|448.45|448.92|446.12|0
1666828800000|2022-10-27 00:00:00|449.1|446.3|451.6|448.8|453.04|450.24|448.74|445.94|0
1666829100000|2022-10-27 00:05:00|451.78|448.98|451.51|448.71|452.14|449.34|450.62|447.82|0
1666829400000|2022-10-27 00:10:00|451.42|448.62|449.98|447.18|451.96|449.16|449.45|446.65|0
1666829700000|2022-10-27 00:15:00|449.8|447|447.12|444.32|450.34|447.54|447.12|444.32|0
1666830000000|2022-10-27 00:20:00|446.94|444.14|445.87|443.07|446.94|444.14|443.92|441.12|0
1666830300000|2022-10-27 00:25:00|445.69|442.89|448.37|445.57|448.9|446.1|445.69|442.89|0
1666830600000|2022-10-27 00:30:00|448.46|445.66|449.62|446.82|450.33|447.53|448.46|445.66|0
1666830900000|2022-10-27 00:35:00|449.8|447|452.12|449.32|453.2|450.4|449.8|447|0
1666831200000|2022-10-27 00:40:00|451.94|449.14|451.4|448.6|453.2|450.4|451.22|448.42|0
1666831500000|2022-10-27 00:45:00|451.22|448.42|452.12|449.32|452.66|449.86|451.04|448.24|0
1666831800000|2022-10-27 00:50:00|451.94|449.14|452.83|450.03|453.19|450.39|451.76|448.96|0
1666832100000|2022-10-27 00:55:00|453.01|450.21|451.4|448.6|453.01|450.21|451.22|448.42|0
1666832400000|2022-10-27 01:00:00|451.49|448.69|447.64|444.84|451.75|448.95|446.39|443.59|0
1666832700000|2022-10-27 01:05:00|447.82|445.02|449.24|446.44|449.6|446.8|446.57|443.77|0
1666833000000|2022-10-27 01:10:00|449.42|446.62|449.24|446.44|449.96|447.16|448.71|445.91|0
1666833300000|2022-10-27 01:15:00|448.88|446.08|447.99|445.19|451.75|448.95|447.99|445.19|0
1666833600000|2022-10-27 01:20:00|448.17|445.37|450.49|447.69|450.85|448.05|447.81|445.01|0
1666833900000|2022-10-27 01:25:00|450.67|447.87|450.13|447.33|451.56|448.76|449.59|446.79|0
1666834200000|2022-10-27 01:30:00|449.95|447.15|450.31|447.51|451.02|448.22|449.05|446.25|0
1666834500000|2022-10-27 01:35:00|450.4|447.6|448.34|445.54|450.66|447.86|448.16|445.36|0
1666834800000|2022-10-27 01:40:00|447.98|445.18|448.15|445.35|449.05|446.25|447.26|444.46|0
1666835100000|2022-10-27 01:45:00|448.51|445.71|449.76|446.96|450.04|447.24|448.33|445.53|0
1666835400000|2022-10-27 01:50:00|449.4|446.6|448.69|445.89|450.12|447.32|448.51|445.71|0
1666835700000|2022-10-27 01:55:00|448.6|445.8|449.22|446.42|449.22|446.42|447.79|444.99|0
1666836000000|2022-10-27 02:00:00|449.4|446.6|450.11|447.31|451.01|448.21|449.22|446.42|0
1666836300000|2022-10-27 02:05:00|450.03|447.23|449.93|447.13|450.47|447.67|449.22|446.42|0
1666836600000|2022-10-27 02:10:00|450.11|447.31|451|448.2|451.9|449.1|449.93|447.13|0
1666836900000|2022-10-27 02:15:00|450.82|448.02|452.44|449.64|452.8|450|450.64|447.84|0
1666837200000|2022-10-27 02:20:00|452.62|449.82|453.79|450.99|454.59|451.79|452.62|449.82|0
1666837500000|2022-10-27 02:25:00|453.87|451.07|455.13|452.33|455.67|452.87|453.69|450.89|0
1666837800000|2022-10-27 02:30:00|455.31|452.51|454.32|451.52|455.67|452.87|454.05|451.25|0
1666838100000|2022-10-27 02:35:00|454.41|451.61|455.13|452.33|455.67|452.87|454.23|451.43|0
1666838400000|2022-10-27 02:40:00|455.31|452.51|455.4|452.6|456.03|453.23|454.58|451.78|0
1666838700000|2022-10-27 02:45:00|454.94|452.14|453.14|450.34|454.94|452.14|452.6|449.8|0
1666839000000|2022-10-27 02:50:00|453.32|450.52|454.22|451.42|454.4|451.6|452.96|450.16|0
1666839300000|2022-10-27 02:55:00|454.13|451.33|453.32|450.52|454.22|451.42|452.6|449.8|0
1666839600000|2022-10-27 03:00:00|452.96|450.16|451.88|449.08|452.96|450.16|451.88|449.08|0
1666839900000|2022-10-27 03:05:00|452.06|449.26|449.73|446.93|452.42|449.62|449.73|446.93|0
1666840200000|2022-10-27 03:10:00|449.55|446.75|450.62|447.82|450.98|448.18|449.55|446.75|0
1666840500000|2022-10-27 03:15:00|450.53|447.73|450.8|448|450.8|448|450|447.2|0
1666840800000|2022-10-27 03:20:00|450.97|448.17|451.33|448.53|451.51|448.71|450.79|447.99|0
1666841100000|2022-10-27 03:25:00|451.15|448.35|452.23|449.43|452.59|449.79|450.97|448.17|0
1666841400000|2022-10-27 03:30:00|452.05|449.25|450.61|447.81|452.41|449.61|450.07|447.27|0
1666841700000|2022-10-27 03:35:00|450.43|447.63|449.89|447.09|450.79|447.99|449.71|446.91|0
1666842000000|2022-10-27 03:40:00|449.81|447.01|449.71|446.91|450.25|447.45|449.71|446.91|0
1666842300000|2022-10-27 03:45:00|449.89|447.09|449.71|446.91|450.25|447.45|449.71|446.91|0
1666842600000|2022-10-27 03:50:00|449.53|446.73|448.63|445.83|449.89|447.09|448.28|445.48|0
1666842900000|2022-10-27 03:55:00|448.45|445.65|448.27|445.47|448.63|445.83|448.27|445.47|0
1666843200000|2022-10-27 04:00:00|448.09|445.29|449.34|446.54|449.52|446.72|448.09|445.29|0
1666843500000|2022-10-27 04:05:00|449.52|446.72|448.72|445.92|449.52|446.72|448.45|445.65|0
1666843800000|2022-10-27 04:10:00|448.63|445.83|448.44|445.64|448.8|446|448.09|445.29|0
1666844100000|2022-10-27 04:15:00|448.36|445.56|448.26|445.46|448.8|446|448.09|445.29|0
1666844400000|2022-10-27 04:20:00|448.36|445.56|447.9|445.1|448.44|445.64|447.73|444.93|0
1666844700000|2022-10-27 04:25:00|447.73|444.93|447.72|444.92|448.26|445.46|447.55|444.75|0
1666845000000|2022-10-27 04:30:00|448.08|445.28|448.44|445.64|448.44|445.64|447.9|445.1|0
1666845300000|2022-10-27 04:35:00|448.61|445.81|448.79|445.99|449.51|446.71|448.26|445.46|0
1666845600000|2022-10-27 04:40:00|448.97|446.17|449.15|446.35|449.15|446.35|448.17|445.37|0
1666845900000|2022-10-27 04:45:00|449.33|446.53|448.07|445.27|449.68|446.88|447.54|444.74|0
1666846200000|2022-10-27 04:50:00|447.89|445.09|447|444.2|448.43|445.63|446.82|444.02|0
1666846500000|2022-10-27 04:55:00|447.18|444.38|447.35|444.55|447.71|444.91|446.55|443.75|0
1666846800000|2022-10-27 05:00:00|447.53|444.73|448.07|445.27|448.07|445.27|447|444.2|0
1666847100000|2022-10-27 05:05:00|447.89|445.09|448.42|445.62|449.49|446.69|447.88|445.08|0
1666847400000|2022-10-27 05:10:00|448.6|445.8|448.6|445.8|449.85|447.05|448.06|445.26|0
1666847700000|2022-10-27 05:15:00|448.51|445.71|450.03|447.23|450.21|447.41|448.51|445.71|0
1666848000000|2022-10-27 05:20:00|449.94|447.14|449.13|446.33|450.92|448.12|449.13|446.33|0
1666848300000|2022-10-27 05:25:00|449.31|446.51|450.74|447.94|451.28|448.48|449.13|446.33|0
1666848600000|2022-10-27 05:30:00|450.83|448.03|449.3|446.5|451.1|448.3|449.3|446.5|0
1666848900000|2022-10-27 05:35:00|449.48|446.68|447.51|444.71|449.48|446.68|446.62|443.82|0
1666849200000|2022-10-27 05:40:00|447.69|444.89|445.19|442.39|447.69|444.89|445.02|442.22|0
1666849500000|2022-10-27 05:45:00|445.02|442.22|446.08|443.28|446.08|443.28|444.48|441.68|0
1666849800000|2022-10-27 05:50:00|445.9|443.1|445.72|442.92|446.44|443.64|445.19|442.39|0
1666850100000|2022-10-27 05:55:00|445.9|443.1|445.64|442.84|446.26|443.46|444.57|441.77|0
1666850400000|2022-10-27 06:00:00|445.54|442.74|447.68|444.88|447.86|445.06|444.65|441.85|0
1666850700000|2022-10-27 06:05:00|447.5|444.7|447.68|444.88|448.4|445.6|447.15|444.35|0
1666851000000|2022-10-27 06:10:00|447.86|445.06|448.89|446.09|450.25|447.45|447.86|445.06|0
1666851300000|2022-10-27 06:15:00|449.07|446.27|448.36|445.56|449.88|447.08|448.27|445.47|0
1666851600000|2022-10-27 06:20:00|448.53|445.73|451.04|448.24|452.3|449.5|448.36|445.56|0
1666851900000|2022-10-27 06:25:00|451.22|448.42|449.07|446.27|451.4|448.6|448.09|445.29|0
1666852200000|2022-10-27 06:30:00|449.16|446.36|452.83|450.03|453.19|450.39|449.07|446.27|0
1666852500000|2022-10-27 06:35:00|452.65|449.85|453.37|450.57|453.73|450.93|451.93|449.13|0
1666852800000|2022-10-27 06:40:00|453.55|450.75|454.98|452.18|455.16|452.36|452.29|449.49|0
1666853100000|2022-10-27 06:45:00|454.8|452|453.72|450.92|454.8|452|452.56|449.76|0
1666853400000|2022-10-27 06:50:00|453.54|450.74|453.72|450.92|454.26|451.46|452.46|449.66|0
1666853700000|2022-10-27 06:55:00|453.81|451.01|455.16|452.36|455.7|452.9|452.82|450.02|0
1666854000000|2022-10-27 07:00:00|454.44|451.64|456.15|453.35|458.41|455.61|454.44|451.64|0
1666854300000|2022-10-27 07:05:00|456.05|453.45|454.15|451.55|457.22|454.62|453.79|451.19|0
1666854600000|2022-10-27 07:10:00|453.97|451.37|454.51|451.91|454.51|451.91|451.81|449.21|0
1666854900000|2022-10-27 07:15:00|454.42|451.82|454.51|451.91|455.77|453.17|452.71|450.11|0
1666855200000|2022-10-27 07:20:00|454.69|452.09|454.51|451.91|454.69|452.09|451.63|449.03|0
1666855500000|2022-10-27 07:25:00|454.6|452|457.93|455.33|458.39|455.79|451.99|449.39|0
1666855800000|2022-10-27 07:30:00|457.85|455.25|457.66|455.06|458.66|456.06|456.31|453.71|0
1666856100000|2022-10-27 07:35:00|457.48|454.88|457.75|455.15|459.02|456.42|456.31|453.71|0
1666856400000|2022-10-27 07:40:00|458.11|455.51|456.94|454.34|458.2|455.6|456.48|453.88|0
1666856700000|2022-10-27 07:45:00|456.66|454.06|457.92|455.32|458.65|456.05|456.3|453.7|0
1666857000000|2022-10-27 07:50:00|457.84|455.24|456.66|454.06|457.92|455.32|456.3|453.7|0
1666857300000|2022-10-27 07:55:00|456.75|454.15|456.66|454.06|457.74|455.14|456.11|453.51|0
1666857600000|2022-10-27 08:00:00|456.84|454.24|455.57|452.97|457.83|455.23|454.58|451.98|0
1666857900000|2022-10-27 08:05:00|455.39|452.79|458.1|455.5|458.92|456.32|455.3|452.7|0
1666858200000|2022-10-27 08:10:00|458.01|455.41|454.12|451.52|458.64|456.04|453.86|451.26|0
1666858500000|2022-10-27 08:15:00|453.94|451.34|451.61|449.01|453.94|451.34|450.17|447.57|0
1666858800000|2022-10-27 08:20:00|452.14|449.54|454.21|451.61|454.66|452.06|451.78|449.18|0
1666859100000|2022-10-27 08:25:00|453.94|451.34|453.4|450.8|454.3|451.7|451.6|449|0
1666859400000|2022-10-27 08:30:00|453.22|450.62|452.23|449.63|453.58|450.98|451.69|449.09|0
1666859700000|2022-10-27 08:35:00|452.14|449.54|453.13|450.53|453.31|450.71|452.14|449.54|0
1666860000000|2022-10-27 08:40:00|453.03|450.43|453.75|451.15|455.73|453.13|453.03|450.43|0
1666860300000|2022-10-27 08:45:00|453.84|451.24|452.85|450.25|455.01|452.41|452.49|449.89|0
1666860600000|2022-10-27 08:50:00|452.76|450.16|453.75|451.15|453.84|451.24|451.41|448.81|0
1666860900000|2022-10-27 08:55:00|453.57|450.97|455.01|452.41|455.01|452.41|453.39|450.79|0
1666861200000|2022-10-27 09:00:00|454.82|452.22|455.54|452.94|456|453.4|454.64|452.04|0
1666861500000|2022-10-27 09:05:00|455.82|453.22|457.71|455.11|459.34|456.74|455.82|453.22|0
1666861800000|2022-10-27 09:10:00|457.8|455.2|459.88|457.28|459.88|457.28|456.9|454.3|0
1666862100000|2022-10-27 09:15:00|459.52|456.92|456.98|454.38|459.7|457.1|456.44|453.84|0
1666862400000|2022-10-27 09:20:00|457.16|454.56|456.98|454.38|457.16|454.56|455.54|452.94|0
1666862700000|2022-10-27 09:25:00|457.16|454.56|457.61|455.01|458.97|456.37|456.62|454.02|0
1666863000000|2022-10-27 09:30:00|457.7|455.1|459.69|457.09|460.23|457.63|456.62|454.02|0
1666863300000|2022-10-27 09:35:00|459.51|456.91|460.41|457.81|460.78|458.18|458.24|455.64|0
1666863600000|2022-10-27 09:40:00|460.23|457.63|460.41|457.81|460.59|457.99|458.96|456.36|0
1666863900000|2022-10-27 09:45:00|460.23|457.63|460.41|457.81|461.32|458.72|459.87|457.27|0
1666864200000|2022-10-27 09:50:00|460.23|457.63|460.22|457.62|460.41|457.81|457.69|455.09|0
1666864500000|2022-10-27 09:55:00|459.96|457.36|462.58|459.98|462.59|459.99|459.77|457.17|0
1666864800000|2022-10-27 10:00:00|462.04|459.44|461.49|458.89|463.04|460.44|461.49|458.89|0
1666865100000|2022-10-27 10:05:00|461.67|459.07|461.13|458.53|461.67|459.07|459.86|457.26|0
1666865400000|2022-10-27 10:10:00|461.04|458.44|459.85|457.25|461.49|458.89|459.67|457.07|0
1666865700000|2022-10-27 10:15:00|459.95|457.35|460.58|457.98|461.04|458.44|459.95|457.35|0
1666866000000|2022-10-27 10:20:00|460.39|457.79|460.85|458.25|462.39|459.79|460.13|457.53|0
1666866300000|2022-10-27 10:25:00|461.12|458.52|462.3|459.7|463.12|460.52|460.76|458.16|0
1666866600000|2022-10-27 10:30:00|462.48|459.88|460.57|457.97|462.75|460.15|459.58|456.98|0
1666866900000|2022-10-27 10:35:00|460.75|458.15|462.38|459.78|463.84|461.24|460.75|458.15|0
1666867200000|2022-10-27 10:40:00|461.93|459.33|464.2|461.6|464.93|462.33|461.93|459.33|0
1666867500000|2022-10-27 10:45:00|464.02|461.42|463.29|460.69|464.93|462.33|462.56|459.96|0
1666867800000|2022-10-27 10:50:00|463.2|460.6|464.02|461.42|464.93|462.33|462.74|460.14|0
1666868100000|2022-10-27 10:55:00|463.83|461.23|464.56|461.96|464.93|462.33|463.65|461.05|0
1666868400000|2022-10-27 11:00:00|464.38|461.78|461.83|459.23|464.93|462.33|460.65|458.05|0
1666868700000|2022-10-27 11:05:00|461.65|459.05|461.38|458.78|464.74|462.14|461.38|458.78|0
1666869000000|2022-10-27 11:10:00|461.28|458.68|461.64|459.04|462.19|459.59|460.74|458.14|0
1666869300000|2022-10-27 11:15:00|461.55|458.95|459.28|456.68|462.46|459.86|459.1|456.5|0
1666869600000|2022-10-27 11:20:00|459.1|456.5|459.64|457.04|460.55|457.95|459.01|456.41|0
1666869900000|2022-10-27 11:25:00|459.74|457.14|459.82|457.22|460.91|458.31|459.64|457.04|0
1666870200000|2022-10-27 11:30:00|460.1|457.5|459.91|457.31|462|459.4|459.82|457.22|0
1666870500000|2022-10-27 11:35:00|459.82|457.22|461.09|458.49|462.36|459.76|459.82|457.22|0
1666870800000|2022-10-27 11:40:00|461.18|458.58|462.9|460.3|463.27|460.67|460.36|457.76|0
1666871100000|2022-10-27 11:45:00|462.54|459.94|464.5|461.9|464.5|461.9|462.54|459.94|0
1666871400000|2022-10-27 11:50:00|464.32|461.72|465.96|463.36|465.96|463.36|463.59|460.99|0
1666871700000|2022-10-27 11:55:00|465.77|463.17|465.22|462.62|467.05|464.45|465.22|462.62|0
1666872000000|2022-10-27 12:00:00|465.41|462.81|464.86|462.26|466.69|464.09|463.95|461.35|0
1666872300000|2022-10-27 12:05:00|464.49|461.89|465.13|462.53|465.59|462.99|463.58|460.98|0
1666872600000|2022-10-27 12:10:00|465.22|462.62|464.22|461.62|465.58|462.98|464.12|461.52|0
1666872900000|2022-10-27 12:15:00|464.31|461.71|464.12|461.52|467.23|464.63|460.94|458.34|0
1666873200000|2022-10-27 12:20:00|464.22|461.62|459.67|457.07|467.23|464.63|458.85|456.25|0
1666873500000|2022-10-27 12:25:00|460.48|457.88|461.3|458.7|461.93|459.33|458.66|456.06|0
1666873800000|2022-10-27 12:30:00|459.02|456.42|455.04|452.44|459.66|457.06|447.86|445.26|0
1666874100000|2022-10-27 12:35:00|454.86|452.26|460.65|458.05|462.02|459.42|452.88|450.28|0
1666874400000|2022-10-27 12:40:00|460.29|457.69|457.93|455.33|461.38|458.78|457.75|455.15|0
1666874700000|2022-10-27 12:45:00|457.21|454.61|460.1|457.5|462.83|460.23|453.06|450.46|0
1666875000000|2022-10-27 12:50:00|459.92|457.32|457.2|454.6|461.01|458.41|455.58|452.98|0
1666875300000|2022-10-27 12:55:00|456.94|454.34|451.79|449.19|457.02|454.42|450.18|447.58|0
1666875600000|2022-10-27 13:00:00|451.61|449.01|452.33|449.73|456.11|453.51|450.89|448.29|0
1666875900000|2022-10-27 13:05:00|451.97|449.37|449.27|446.67|453.05|450.45|448.56|445.96|0
1666876200000|2022-10-27 13:10:00|449.45|446.85|450.71|448.11|452.24|449.64|448.56|445.96|0
1666876500000|2022-10-27 13:15:00|450.62|448.02|449.45|446.85|451.07|448.47|445.16|442.56|0
1666876800000|2022-10-27 13:20:00|449.99|447.39|452.5|449.9|453.94|451.34|447.84|445.24|0
1666877100000|2022-10-27 13:25:00|452.41|449.81|455.2|452.6|455.2|452.6|450.7|448.1|0
1666877400000|2022-10-27 13:30:00|453.58|450.98|449.48|446.88|453.58|450.98|446.06|443.46|0
1666877700000|2022-10-27 13:35:00|449.3|446.7|452|449.4|452.45|449.85|446.06|443.46|0
1666878000000|2022-10-27 13:40:00|451.28|448.68|451.12|448.52|457.61|455.01|450.76|448.16|0
1666878300000|2022-10-27 13:45:00|450.94|448.34|463.67|461.07|464.22|461.62|450.39|447.79|0
1666878600000|2022-10-27 13:50:00|463.86|461.26|469.74|467.14|470.85|468.25|462.02|459.42|0
1666878900000|2022-10-27 13:55:00|469.56|466.96|466.79|464.19|471.78|469.18|466.61|464.01|0
1666879200000|2022-10-27 14:00:00|466.98|464.38|462.11|459.51|469.56|466.96|461.84|459.24|0
1666879500000|2022-10-27 14:05:00|462.02|459.42|456|453.4|462.02|459.42|455.45|452.85|0
1666879800000|2022-10-27 14:10:00|455.63|453.03|446.96|444.36|460.55|457.95|444.98|442.38|0
1666880100000|2022-10-27 14:15:00|446.78|444.18|443.62|441.02|447.68|445.08|442.91|440.31|0
1666880400000|2022-10-27 14:20:00|443.8|441.2|444.34|441.74|446.14|443.54|441.47|438.87|0
1666880700000|2022-10-27 14:25:00|444.52|441.92|442.62|440.02|445.66|443.06|440.58|437.98|0
1666881000000|2022-10-27 14:30:00|442.44|439.84|444.05|441.45|445.12|442.52|439.23|436.63|0
1666881300000|2022-10-27 14:35:00|444.22|441.62|449.98|447.38|451.06|448.46|443.69|441.09|0
1666881600000|2022-10-27 14:40:00|449.44|446.84|454.53|451.93|454.71|452.11|449.07|446.47|0
1666881900000|2022-10-27 14:45:00|454.35|451.75|453.8|451.2|455.62|453.02|451.08|448.48|0
1666882200000|2022-10-27 14:50:00|453.98|451.38|449.45|446.85|454.34|451.74|448.73|446.13|0
1666882500000|2022-10-27 14:55:00|449.81|447.21|458.53|455.93|458.71|456.11|449.45|446.85|0
1666882800000|2022-10-27 15:00:00|459.44|456.84|455.61|453.01|459.99|457.39|453.61|451.01|0
1666883100000|2022-10-27 15:05:00|455.79|453.19|453.61|451.01|458.53|455.93|452.52|449.92|0
1666883400000|2022-10-27 15:10:00|453.79|451.19|454.33|451.73|455.06|452.46|449.99|447.39|0
1666883700000|2022-10-27 15:15:00|454.7|452.1|458.89|456.29|460.9|458.3|453.61|451.01|0
1666884000000|2022-10-27 15:20:00|459.07|456.47|454.88|452.28|460.17|457.57|454.69|452.09|0
1666884300000|2022-10-27 15:25:00|454.51|451.91|456.58|453.98|459.98|457.38|454.15|451.55|0
1666884600000|2022-10-27 15:30:00|457.49|454.89|457.67|455.07|461.52|458.92|454.21|451.61|0
1666884900000|2022-10-27 15:35:00|457.13|454.53|464.63|462.03|464.82|462.22|454.13|451.53|0
1666885200000|2022-10-27 15:40:00|464.45|461.85|466.47|463.87|467.95|465.35|463.16|460.56|0
1666885500000|2022-10-27 15:45:00|466.29|463.69|464.26|461.66|468.13|465.53|463.16|460.56|0
1666885800000|2022-10-27 15:50:00|463.99|461.39|463.89|461.29|466.29|463.69|463.34|460.74|0
1666886100000|2022-10-27 15:55:00|463.71|461.11|464.99|462.39|466.84|464.24|462.97|460.37|0
1666886400000|2022-10-27 16:00:00|464.81|462.21|460.4|457.8|466.84|464.24|459.3|456.7|0
1666886700000|2022-10-27 16:05:00|460.59|457.99|460.77|458.17|461.32|458.72|457.48|454.88|0
1666887000000|2022-10-27 16:10:00|461.13|458.53|460.76|458.16|463.15|460.55|459.85|457.25|0
1666887300000|2022-10-27 16:15:00|460.95|458.35|463.7|461.1|463.88|461.28|458.93|456.33|0
1666887600000|2022-10-27 16:20:00|464.07|461.47|465.35|462.75|467.2|464.6|463.33|460.73|0
1666887900000|2022-10-27 16:25:00|464.98|462.38|473.3|470.7|473.49|470.89|464.8|462.2|0
1666888200000|2022-10-27 16:30:00|473.67|471.07|468.11|465.51|473.67|471.07|467.37|464.77|0
1666888500000|2022-10-27 16:35:00|468.3|465.7|468.67|466.07|469.78|467.18|466.82|464.22|0
1666888800000|2022-10-27 16:40:00|468.48|465.88|468.29|465.69|469.4|466.8|466.45|463.85|0
1666889100000|2022-10-27 16:45:00|468.48|465.88|464.95|462.35|469.4|466.8|463.48|460.88|0
1666889400000|2022-10-27 16:50:00|465.13|462.53|462.87|460.27|465.5|462.9|462.87|460.27|0
1666889700000|2022-10-27 16:55:00|463.24|460.64|462.69|460.09|464.9|462.3|461.58|458.98|0
1666890000000|2022-10-27 17:00:00|462.5|459.9|463.42|460.82|465.27|462.67|461.4|458.8|0
1666890300000|2022-10-27 17:05:00|463.05|460.45|455.53|452.93|463.42|460.82|455.34|452.74|0
1666890600000|2022-10-27 17:10:00|455.71|453.11|456.8|454.2|457.72|455.12|454.98|452.38|0
1666890900000|2022-10-27 17:15:00|456.62|454.02|456.44|453.84|459.92|457.32|455.16|452.56|0
1666891200000|2022-10-27 17:20:00|456.25|453.65|457.17|454.57|457.17|454.57|453.51|450.91|0
1666891500000|2022-10-27 17:25:00|456.98|454.38|461.75|459.15|461.94|459.34|456.98|454.38|0
1666891800000|2022-10-27 17:30:00|461.57|458.97|463.96|461.36|464.15|461.55|460.65|458.05|0
1666892100000|2022-10-27 17:35:00|463.78|461.18|464.7|462.1|464.7|462.1|461.57|458.97|0
1666892400000|2022-10-27 17:40:00|464.51|461.91|463.04|460.44|464.7|462.1|461.38|458.78|0
1666892700000|2022-10-27 17:45:00|462.85|460.25|464.14|461.54|465.25|462.65|461.93|459.33|0
1666893000000|2022-10-27 17:50:00|464.33|461.73|465.99|463.39|466.36|463.76|464.14|461.54|0
1666893300000|2022-10-27 17:55:00|465.8|463.2|468.21|465.61|468.21|465.61|464.51|461.91|0
1666893600000|2022-10-27 18:00:00|467.84|465.24|467.09|464.49|469.13|466.53|466.17|463.57|0
1666893900000|2022-10-27 18:05:00|467.28|464.68|470.62|468.02|470.99|468.39|467.28|464.68|0
1666894200000|2022-10-27 18:10:00|470.8|468.2|471.36|468.76|473.96|471.36|470.06|467.46|0
1666894500000|2022-10-27 18:15:00|471.17|468.57|469.87|467.27|472.29|469.69|469.68|467.08|0
1666894800000|2022-10-27 18:20:00|470.06|467.46|468.57|465.97|471.17|468.57|468.39|465.79|0
1666895100000|2022-10-27 18:25:00|468.39|465.79|470.24|467.64|470.24|467.64|468.2|465.6|0
1666895400000|2022-10-27 18:30:00|470.42|467.82|469.49|466.89|472.65|470.05|468.94|466.34|0
1666895700000|2022-10-27 18:35:00|469.68|467.08|471.16|468.56|471.72|469.12|469.68|467.08|0
1666896000000|2022-10-27 18:40:00|471.35|468.75|471.72|469.12|472.46|469.86|469.12|466.52|0
1666896300000|2022-10-27 18:45:00|471.53|468.93|472.09|469.49|472.27|469.67|469.67|467.07|0
1666896600000|2022-10-27 18:50:00|471.9|469.3|471.34|468.74|473.01|470.41|470.78|468.18|0
1666896900000|2022-10-27 18:55:00|471.15|468.55|473.57|470.97|475.81|473.21|470.97|468.37|0
1666897200000|2022-10-27 19:00:00|473.76|471.16|470.04|467.44|473.76|471.16|468.74|466.14|0
1666897500000|2022-10-27 19:05:00|469.67|467.07|477.3|474.7|477.49|474.89|469.29|466.69|0
1666897800000|2022-10-27 19:10:00|477.11|474.51|473.01|470.41|477.86|475.26|472.26|469.66|0
1666898100000|2022-10-27 19:15:00|472.63|470.03|470.96|468.36|472.82|470.22|470.59|467.99|0
1666898400000|2022-10-27 19:20:00|471.14|468.54|469.66|467.06|471.89|469.29|468.92|466.32|0
1666898700000|2022-10-27 19:25:00|469.84|467.24|468.91|466.31|471.51|468.91|468.36|465.76|0
1666899000000|2022-10-27 19:30:00|469.66|467.06|465.95|463.35|471.33|468.73|463.88|461.28|0
1666899300000|2022-10-27 19:35:00|466.32|463.72|469.65|467.05|469.84|467.24|465.95|463.35|0
1666899600000|2022-10-27 19:40:00|469.47|466.87|469.28|466.68|470.49|467.89|467.61|465.01|0
1666899900000|2022-10-27 19:45:00|469.46|466.86|470.95|468.35|472.81|470.21|468.54|465.94|0
1666900200000|2022-10-27 19:50:00|469.46|466.86|478.03|475.43|478.4|475.8|469.46|466.86|0
1666900500000|2022-10-27 19:55:00|477.47|474.87|475.04|472.44|479.34|476.74|475.04|472.44|0
1666900800000|2022-10-27 20:00:00|473.73|471.13|493.88|491.28|499.8|497.2|472.06|469.46|0
1666901100000|2022-10-27 20:05:00|495.7|493.1|504.85|502.25|506.1|503.5|491.98|489.38|0
1666901400000|2022-10-27 20:10:00|504.94|502.34|502.05|499.45|507.64|505.04|500.71|498.11|0
1666901700000|2022-10-27 20:15:00|504.08|501.28|508.7|505.9|510.05|507.25|503.79|500.99|0
1666902000000|2022-10-27 20:20:00|508.61|505.81|514.51|511.71|516.36|513.56|508.31|505.51|0
1666902300000|2022-10-27 20:25:00|514.71|511.91|510.24|507.44|515|512.2|509.76|506.96|0
1666902600000|2022-10-27 20:30:00|510.54|507.74|497.27|494.47|519.68|516.88|497.27|494.47|0
1666902900000|2022-10-27 20:35:00|497.55|494.75|499.56|496.76|505.61|502.81|494.5|491.7|0
1666903200000|2022-10-27 20:40:00|498.41|495.61|499.27|496.47|501.38|498.58|494.59|491.79|0
1666903500000|2022-10-27 20:45:00|499.37|496.57|494.68|491.88|499.46|496.66|492.78|489.98|0
1666903800000|2022-10-27 20:50:00|494.49|491.69|494.21|491.41|497.16|494.36|491.26|488.46|0
1666904100000|2022-10-27 20:55:00|494.3|491.5|496.18|493.38|496.68|493.88|492.97|490.17|0
1666904400000|2022-10-27 21:00:00|496.23|493.43|499.16|496.36|500.23|497.43|496.23|493.43|0
1666904700000|2022-10-27 21:05:00|499.14|496.34|499.81|497.01|500.42|497.62|498.77|495.97|0
1666905000000|2022-10-27 21:10:00|499.26|496.46|497.76|494.96|499.67|496.87|497.45|494.65|0
1666905300000|2022-10-27 21:15:00|497.72|494.92|496.19|493.39|497.72|494.92|496.16|493.36|0
1666905600000|2022-10-27 21:20:00|496.61|493.81|491.2|488.4|496.61|493.81|491.2|488.4|0
1666905900000|2022-10-27 21:25:00|491.12|488.32|501.08|498.28|501.08|498.28|484.98|482.18|0
1666906200000|2022-10-27 21:30:00|498.98|496.18|494.31|491.51|502.2|499.4|494.31|491.51|0
1666906500000|2022-10-27 21:35:00|494.37|491.57|495.61|492.81|497.6|494.8|492.98|490.18|0
1666906800000|2022-10-27 21:40:00|495.23|492.43|495.48|492.68|496.7|493.9|494.98|492.18|0
1666907100000|2022-10-27 21:45:00|495.44|492.64|491.33|488.53|495.44|492.64|491.3|488.5|0
1666907400000|2022-10-27 21:50:00|491.47|488.67|490.27|487.47|492.58|489.78|490.27|487.47|0
1666907700000|2022-10-27 21:55:00|490.24|487.44|493.28|490.48|494.3|491.5|490.18|487.38|0
1666908000000|2022-10-27 22:00:00|490.57|487.77|492.37|489.57|493.51|490.71|490.09|487.29|0
1666908300000|2022-10-27 22:05:00|492.94|490.14|486.97|484.17|493.51|490.71|486.97|484.17|0
1666908600000|2022-10-27 22:10:00|486.87|484.07|489.62|486.82|489.71|486.91|484.6|481.8|0
1666908900000|2022-10-27 22:15:00|489.71|486.91|491.41|488.61|491.6|488.8|488.19|485.39|0
1666909200000|2022-10-27 22:20:00|491.22|488.42|489.89|487.09|491.41|488.61|489.04|486.24|0
1666909500000|2022-10-27 22:25:00|489.7|486.9|489.89|487.09|490.84|488.04|489.32|486.52|0
1666909800000|2022-10-27 22:30:00|489.7|486.9|488.85|486.05|490.94|488.14|488.75|485.95|0
1666910100000|2022-10-27 22:35:00|489.13|486.33|489.61|486.81|490.65|487.85|489.13|486.33|0
1666910400000|2022-10-27 22:40:00|489.7|486.9|486.39|483.59|489.7|486.9|485.44|482.64|0
1666910700000|2022-10-27 22:45:00|486.48|483.68|488.18|485.38|490.17|487.37|486.48|483.68|0
1666911000000|2022-10-27 22:50:00|488.56|485.76|488.93|486.13|490.07|487.27|488.36|485.56|0
1666911300000|2022-10-27 22:55:00|488.55|485.75|490.07|487.27|490.64|487.84|488.36|485.56|0
1666911600000|2022-10-27 23:00:00|490.26|487.46|491.58|488.78|492.72|489.92|489.98|487.18|0
1666911900000|2022-10-27 23:05:00|491.39|488.59|490.25|487.45|491.39|488.59|489.49|486.69|0
1666912200000|2022-10-27 23:10:00|490.63|487.83|488.55|485.75|490.82|488.02|488.17|485.37|0
1666912500000|2022-10-27 23:15:00|488.45|485.65|489.49|486.69|489.49|486.69|487.79|484.99|0
1666912800000|2022-10-27 23:20:00|489.68|486.88|491.01|488.21|491.58|488.78|489.59|486.79|0
1666913100000|2022-10-27 23:25:00|491.2|488.4|490.43|487.63|491.2|488.4|489.87|487.07|0
1666913400000|2022-10-27 23:30:00|490.62|487.82|490.53|487.73|493.38|490.58|489.96|487.16|0
1666913700000|2022-10-27 23:35:00|490.62|487.82|492.43|489.63|492.9|490.1|490.43|487.63|0
1666914000000|2022-10-27 23:40:00|492.33|489.53|490.24|487.44|492.33|489.53|490.05|487.25|0
1666914300000|2022-10-27 23:45:00|490.43|487.63|492.81|490.01|492.81|490.01|490.05|487.25|0
1666914600000|2022-10-27 23:50:00|492.71|489.91|492.61|489.81|493.09|490.29|491.95|489.15|0
1666914900000|2022-10-27 23:55:00|492.7|489.9|493.27|490.47|494.42|491.62|492.32|489.52|0
1666915200000|2022-10-28 00:00:00|493.08|490.28|492.7|489.9|494.03|491.23|492.13|489.33|0
1666915500000|2022-10-28 00:05:00|492.8|490|493.84|491.04|494.6|491.8|491.94|489.14|0
1666915800000|2022-10-28 00:10:00|494.03|491.23|494.41|491.61|495.94|493.14|493.27|490.47|0
1666916100000|2022-10-28 00:15:00|494.6|491.8|494.79|491.99|494.79|491.99|492.89|490.09|0
1666916400000|2022-10-28 00:20:00|494.41|491.61|493.64|490.84|495.17|492.37|493.45|490.65|0
1666916700000|2022-10-28 00:25:00|493.83|491.03|493.26|490.46|494.4|491.6|492.88|490.08|0
1666917000000|2022-10-28 00:30:00|493.36|490.56|491.17|488.37|493.83|491.03|490.79|487.99|0
1666917300000|2022-10-28 00:35:00|490.98|488.18|490.41|487.61|491.46|488.66|489.27|486.47|0
1666917600000|2022-10-28 00:40:00|490.6|487.8|492.49|489.69|492.5|489.7|490.6|487.8|0
1666917900000|2022-10-28 00:45:00|492.3|489.5|491.35|488.55|493.64|490.84|491.16|488.36|0
1666918200000|2022-10-28 00:50:00|491.45|488.65|492.11|489.31|492.68|489.88|491.16|488.36|0
1666918500000|2022-10-28 00:55:00|491.92|489.12|490.78|487.98|492.3|489.5|490.59|487.79|0
1666918800000|2022-10-28 01:00:00|490.02|487.22|488.88|486.08|490.78|487.98|488.88|486.08|0
1666919100000|2022-10-28 01:05:00|489.07|486.27|488.41|485.61|489.45|486.65|488.31|485.51|0
1666919400000|2022-10-28 01:10:00|488.12|485.32|484.34|481.54|488.12|485.32|484.34|481.54|0
1666919700000|2022-10-28 01:15:00|484.72|481.92|484.53|481.73|485.66|482.86|482.46|479.66|0
1666920000000|2022-10-28 01:20:00|484.72|481.92|484.34|481.54|485.47|482.67|483.68|480.88|0
1666920300000|2022-10-28 01:25:00|484.52|481.72|483.58|480.78|485.28|482.48|483.58|480.78|0
1666920600000|2022-10-28 01:30:00|483.77|480.97|485.84|483.04|486.03|483.23|483.2|480.4|0
1666920900000|2022-10-28 01:35:00|485.75|482.95|484.71|481.91|486.6|483.8|484.05|481.25|0
1666921200000|2022-10-28 01:40:00|484.52|481.72|483.57|480.77|484.52|481.72|482.07|479.27|0
1666921500000|2022-10-28 01:45:00|483.76|480.96|484.51|481.71|484.8|482|483.01|480.21|0
1666921800000|2022-10-28 01:50:00|484.7|481.9|483.01|480.21|484.7|481.9|482.07|479.27|0
1666922100000|2022-10-28 01:55:00|482.82|480.02|481.5|478.7|483.01|480.21|479.81|477.01|0
1666922400000|2022-10-28 02:00:00|481.69|478.89|482.25|479.45|482.44|479.64|480.93|478.13|0
1666922700000|2022-10-28 02:05:00|482.44|479.64|482.62|479.82|483.57|480.77|481.5|478.7|0
1666923000000|2022-10-28 02:10:00|482.91|480.11|484.32|481.52|484.69|481.89|482.25|479.45|0
1666923300000|2022-10-28 02:15:00|484.5|481.7|483.56|480.76|484.69|481.89|483.28|480.48|0
1666923600000|2022-10-28 02:20:00|483.66|480.86|484.88|482.08|485.07|482.27|482.81|480.01|0
1666923900000|2022-10-28 02:25:00|485.07|482.27|484.88|482.08|485.82|483.02|484.5|481.7|0
1666924200000|2022-10-28 02:30:00|485.06|482.26|485.06|482.26|485.44|482.64|483.74|480.94|0
1666924500000|2022-10-28 02:35:00|485.25|482.45|486|483.2|486|483.2|484.87|482.07|0
1666924800000|2022-10-28 02:40:00|486.1|483.3|485.81|483.01|486.1|483.3|484.12|481.32|0
1666925100000|2022-10-28 02:45:00|485.62|482.82|487.04|484.24|487.7|484.9|485.44|482.64|0
1666925400000|2022-10-28 02:50:00|487.13|484.33|486.47|483.67|488.08|485.28|485.72|482.92|0
1666925700000|2022-10-28 02:55:00|486.75|483.95|485.24|482.44|487.7|484.9|485.24|482.44|0
1666926000000|2022-10-28 03:00:00|485.43|482.63|485.81|483.01|485.81|483.01|483.64|480.84|0
1666926300000|2022-10-28 03:05:00|485.99|483.19|485.99|483.19|486.94|484.14|485.62|482.82|0
1666926600000|2022-10-28 03:10:00|486.09|483.29|486.75|483.95|487.69|484.89|485.61|482.81|0
1666926900000|2022-10-28 03:15:00|486.94|484.14|487.98|485.18|488.36|485.56|486.75|483.95|0
1666927200000|2022-10-28 03:20:00|488.26|485.46|487.88|485.08|488.26|485.46|486.93|484.13|0
1666927500000|2022-10-28 03:25:00|487.79|484.99|487.88|485.08|488.25|485.45|486.93|484.13|0
1666927800000|2022-10-28 03:30:00|488.16|485.36|487.31|484.51|488.63|485.83|486.55|483.75|0
1666928100000|2022-10-28 03:35:00|487.5|484.7|486.74|483.94|488.44|485.64|486.74|483.94|0
1666928400000|2022-10-28 03:40:00|486.93|484.13|485.7|482.9|487.02|484.22|485.41|482.61|0
1666928700000|2022-10-28 03:45:00|485.79|482.99|487.49|484.69|487.87|485.07|485.22|482.42|0
1666929000000|2022-10-28 03:50:00|487.59|484.79|486.35|483.55|488.06|485.26|486.35|483.55|0
1666929300000|2022-10-28 03:55:00|486.16|483.36|486.16|483.36|488.05|485.25|485.97|483.17|0
1666929600000|2022-10-28 04:00:00|486.35|483.55|485.97|483.17|487.02|484.22|485.78|482.98|0
1666929900000|2022-10-28 04:05:00|485.78|482.98|485.59|482.79|486.73|483.93|485.4|482.6|0
1666930200000|2022-10-28 04:10:00|485.69|482.89|485.97|483.17|486.16|483.36|485.21|482.41|0
1666930500000|2022-10-28 04:15:00|486.16|483.36|486.53|483.73|486.53|483.73|485.78|482.98|0
1666930800000|2022-10-28 04:20:00|486.72|483.92|490.51|487.71|490.51|487.71|486.72|483.92|0
1666931100000|2022-10-28 04:25:00|490.32|487.52|489.75|486.95|490.7|487.9|488.9|486.1|0
1666931400000|2022-10-28 04:30:00|489.94|487.14|489.55|486.75|491.26|488.46|488.99|486.19|0
1666931700000|2022-10-28 04:35:00|489.46|486.66|490.03|487.23|490.31|487.51|489.18|486.38|0
1666932000000|2022-10-28 04:40:00|489.93|487.13|490.31|487.51|490.31|487.51|489.55|486.75|0
1666932300000|2022-10-28 04:45:00|490.12|487.32|489.74|486.94|491.07|488.27|489.74|486.94|0
1666932600000|2022-10-28 04:50:00|489.55|486.75|490.21|487.41|490.5|487.7|489.36|486.56|0
1666932900000|2022-10-28 04:55:00|490.31|487.51|489.83|487.03|490.5|487.7|489.73|486.93|0
1666933200000|2022-10-28 05:00:00|489.73|486.93|490.11|487.31|490.87|488.07|489.73|486.93|0
1666933500000|2022-10-28 05:05:00|490.3|487.5|492.01|489.21|492.39|489.59|490.11|487.31|0
1666933800000|2022-10-28 05:10:00|491.82|489.02|492.58|489.78|493.53|490.73|491.44|488.64|0
1666934100000|2022-10-28 05:15:00|492.77|489.97|493.34|490.54|493.72|490.92|491.82|489.02|0
1666934400000|2022-10-28 05:20:00|493.53|490.73|492.97|490.17|494.1|491.3|492.59|489.79|0
1666934700000|2022-10-28 05:25:00|492.78|489.98|492.39|489.59|492.88|490.08|491.82|489.02|0
1666935000000|2022-10-28 05:30:00|492.2|489.4|492.77|489.97|494.87|492.07|491.44|488.64|0
1666935300000|2022-10-28 05:35:00|492.58|489.78|495.82|493.02|496.97|494.17|492.58|489.78|0
1666935600000|2022-10-28 05:40:00|495.63|492.83|497.16|494.36|497.54|494.74|495.25|492.45|0
1666935900000|2022-10-28 05:45:00|496.97|494.17|497.35|494.55|497.73|494.93|495.82|493.02|0
1666936200000|2022-10-28 05:50:00|497.45|494.65|496.2|493.4|497.73|494.93|495.82|493.02|0
1666936500000|2022-10-28 05:55:00|496.11|493.31|496.01|493.21|496.58|493.78|494.86|492.06|0
1666936800000|2022-10-28 06:00:00|496.11|493.31|494.67|491.87|496.58|493.78|494.48|491.68|0
1666937100000|2022-10-28 06:05:00|494.77|491.97|496.87|494.07|498.21|495.41|494.1|491.3|0
1666937400000|2022-10-28 06:10:00|496.96|494.16|497.25|494.45|499.07|496.27|496.58|493.78|0
1666937700000|2022-10-28 06:15:00|497.53|494.73|498.3|495.5|499.83|497.03|497.53|494.73|0
1666938000000|2022-10-28 06:20:00|498.1|495.3|498.68|495.88|498.87|496.07|496.38|493.58|0
1666938300000|2022-10-28 06:25:00|498.87|496.07|497.68|494.88|499.44|496.64|497.3|494.5|0
1666938600000|2022-10-28 06:30:00|497.87|495.07|498.16|495.36|498.73|495.93|497.49|494.69|0
1666938900000|2022-10-28 06:35:00|498.06|495.26|498.44|495.64|499.4|496.6|497.11|494.31|0
1666939200000|2022-10-28 06:40:00|498.54|495.74|497.77|494.97|498.73|495.93|497.01|494.21|0
1666939500000|2022-10-28 06:45:00|497.67|494.87|502.75|499.95|502.75|499.95|497.67|494.87|0
1666939800000|2022-10-28 06:50:00|503.04|500.24|501.6|498.8|504.29|501.49|501.41|498.61|0
1666940100000|2022-10-28 06:55:00|501.88|499.08|503.32|500.52|504.38|501.58|500.73|497.93|0
1666940400000|2022-10-28 07:00:00|501.02|498.22|500.34|497.54|504.76|501.96|500.15|497.35|0
1666940700000|2022-10-28 07:05:00|500.54|497.94|497.86|495.26|501.01|498.41|497.66|495.06|0
1666941000000|2022-10-28 07:10:00|497.95|495.35|501.11|498.51|502.45|499.85|497.37|494.77|0
1666941300000|2022-10-28 07:15:00|501.2|498.6|501.87|499.27|503.12|500.52|500.05|497.45|0
1666941600000|2022-10-28 07:20:00|502.35|499.75|505.52|502.92|506.39|503.79|502.35|499.75|0
1666941900000|2022-10-28 07:25:00|505.81|503.21|505.81|503.21|506.39|503.79|504.84|502.24|0
1666942200000|2022-10-28 07:30:00|506|503.4|504.07|501.47|507.73|505.13|503.69|501.09|0
1666942500000|2022-10-28 07:35:00|504.26|501.66|504.07|501.47|505.23|502.63|502.15|499.55|0
1666942800000|2022-10-28 07:40:00|504.17|501.57|504.07|501.47|505.42|502.82|502.25|499.65|0
1666943100000|2022-10-28 07:45:00|504.26|501.66|505.99|503.39|506.76|504.16|503.98|501.38|0
1666943400000|2022-10-28 07:50:00|505.51|502.91|507.15|504.55|507.73|505.13|504.64|502.04|0
1666943700000|2022-10-28 07:55:00|506.95|504.35|504.06|501.46|507.15|504.55|503.29|500.69|0
1666944000000|2022-10-28 08:00:00|505.02|502.42|506.18|503.58|506.56|503.96|502.33|499.73|0
1666944300000|2022-10-28 08:05:00|505.99|503.39|500.99|498.39|506.18|503.58|500.7|498.1|0
1666944600000|2022-10-28 08:10:00|500.89|498.29|497.92|495.32|500.99|498.39|497.16|494.56|0
1666944900000|2022-10-28 08:15:00|497.54|494.94|498.97|496.37|499.07|496.47|497.54|494.94|0
1666945200000|2022-10-28 08:20:00|498.88|496.28|499.64|497.04|499.83|497.23|498.11|495.51|0
1666945500000|2022-10-28 08:25:00|499.45|496.85|500.21|497.61|500.4|497.8|498.49|495.89|0
1666945800000|2022-10-28 08:30:00|500.31|497.71|500.21|497.61|500.98|498.38|497.53|494.93|0
1666946100000|2022-10-28 08:35:00|500.02|497.42|500.21|497.61|500.59|497.99|498.49|495.89|0
1666946400000|2022-10-28 08:40:00|500.02|497.42|499.06|496.46|500.21|497.61|497.91|495.31|0
1666946700000|2022-10-28 08:45:00|499.16|496.56|495.81|493.21|499.25|496.65|495.24|492.64|0
1666947000000|2022-10-28 08:50:00|495.62|493.02|494.66|492.06|496|493.4|494.47|491.87|0
1666947300000|2022-10-28 08:55:00|494.47|491.87|496.57|493.97|496.57|493.97|494.28|491.68|0
1666947600000|2022-10-28 09:00:00|496.76|494.16|499.72|497.12|499.72|497.12|496.57|493.97|0
1666947900000|2022-10-28 09:05:00|500.01|497.41|500.2|497.6|500.87|498.27|498.86|496.26|0
1666948200000|2022-10-28 09:10:00|500.39|497.79|500.49|497.89|501.15|498.55|498.85|496.25|0
1666948500000|2022-10-28 09:15:00|500.39|497.79|498.66|496.06|502.3|499.7|498.47|495.87|0
1666948800000|2022-10-28 09:20:00|498.47|495.87|496.85|494.25|498.85|496.25|495.79|493.19|0
1666949100000|2022-10-28 09:25:00|496.75|494.15|497.51|494.91|497.51|494.91|495.79|493.19|0
1666949400000|2022-10-28 09:30:00|497.89|495.29|498.75|496.15|498.85|496.25|496.17|493.57|0
1666949700000|2022-10-28 09:35:00|498.65|496.05|500.95|498.35|501.53|498.93|498.65|496.05|0
1666950000000|2022-10-28 09:40:00|501.14|498.54|499.8|497.2|501.53|498.93|499.03|496.43|0
1666950300000|2022-10-28 09:45:00|499.22|496.62|497.5|494.9|499.42|496.82|497.12|494.52|0
1666950600000|2022-10-28 09:50:00|497.31|494.71|495.5|492.9|497.5|494.9|495.02|492.42|0
1666950900000|2022-10-28 09:55:00|495.59|492.99|493.3|490.7|496.54|493.94|492.92|490.32|0
1666951200000|2022-10-28 10:00:00|493.11|490.51|494.44|491.84|494.83|492.23|492.92|490.32|0
1666951500000|2022-10-28 10:05:00|494.35|491.75|494.06|491.46|495.21|492.61|493.87|491.27|0
1666951800000|2022-10-28 10:10:00|494.16|491.56|495.87|493.27|495.87|493.27|493.87|491.27|0
1666952100000|2022-10-28 10:15:00|495.77|493.17|495.96|493.36|497.11|494.51|495.2|492.6|0
1666952400000|2022-10-28 10:20:00|495.77|493.17|494.05|491.45|496.06|493.46|493.86|491.26|0
1666952700000|2022-10-28 10:25:00|494.25|491.65|494.62|492.02|495.2|492.6|493.67|491.07|0
1666953000000|2022-10-28 10:30:00|494.81|492.21|491.58|488.98|495.77|493.17|491.58|488.98|0
1666953300000|2022-10-28 10:35:00|491.68|489.08|492.34|489.74|493.1|490.5|491.2|488.6|0
1666953600000|2022-10-28 10:40:00|492.53|489.93|493.19|490.59|493.48|490.88|491.58|488.98|0
1666953900000|2022-10-28 10:45:00|493.1|490.5|493.85|491.25|495|492.4|492.71|490.11|0
1666954200000|2022-10-28 10:50:00|494.14|491.54|492.71|490.11|495.38|492.78|492.33|489.73|0
1666954500000|2022-10-28 10:55:00|492.52|489.92|493.09|490.49|493.28|490.68|491.57|488.97|0
1666954800000|2022-10-28 11:00:00|492.71|490.11|493.09|490.49|493.19|490.59|491.57|488.97|0
1666955100000|2022-10-28 11:05:00|493.28|490.68|495.56|492.96|497.28|494.68|492.71|490.11|0
1666955400000|2022-10-28 11:10:00|495.37|492.77|494.23|491.63|495.75|493.15|493.84|491.24|0
1666955700000|2022-10-28 11:15:00|493.84|491.24|491.75|489.15|494.42|491.82|491.66|489.06|0
1666956000000|2022-10-28 11:20:00|491.56|488.96|489.76|487.16|492.51|489.91|489.09|486.49|0
1666956300000|2022-10-28 11:25:00|489.85|487.25|487.77|485.17|489.85|487.25|487.58|484.98|0
1666956600000|2022-10-28 11:30:00|487.95|485.35|489.09|486.49|490.61|488.01|487.77|485.17|0
1666956900000|2022-10-28 11:35:00|489.28|486.68|488.9|486.3|489.76|487.16|486.35|483.75|0
1666957200000|2022-10-28 11:40:00|489.09|486.49|490.41|487.81|490.98|488.38|488.62|486.02|0
1666957500000|2022-10-28 11:45:00|490.6|488|487.19|484.59|490.6|488|486.43|483.83|0
1666957800000|2022-10-28 11:50:00|486.81|484.21|487.94|485.34|489.84|487.24|486.81|484.21|0
1666958100000|2022-10-28 11:55:00|487.76|485.16|490.6|488|490.6|488|487.76|485.16|0
1666958400000|2022-10-28 12:00:00|490.41|487.81|490.21|487.61|491.92|489.32|490.12|487.52|0
1666958700000|2022-10-28 12:05:00|490.02|487.42|493.16|490.56|494.39|491.79|490.02|487.42|0
1666959000000|2022-10-28 12:10:00|493.06|490.46|493.82|491.22|493.82|491.22|492.11|489.51|0
1666959300000|2022-10-28 12:15:00|493.63|491.03|491.16|488.56|494.01|491.41|490.59|487.99|0
1666959600000|2022-10-28 12:20:00|490.97|488.37|491.53|488.93|491.91|489.31|489.83|487.23|0
1666959900000|2022-10-28 12:25:00|491.34|488.74|494.1|491.5|494.58|491.98|491.25|488.65|0
1666960200000|2022-10-28 12:30:00|494.49|491.89|480.39|477.79|500.79|498.19|469.67|467.07|0
1666960500000|2022-10-28 12:35:00|481.14|478.54|482.74|480.14|484.91|482.31|478.7|476.1|0
1666960800000|2022-10-28 12:40:00|482.83|480.23|486.98|484.38|487.55|484.95|482.64|480.04|0
1666961100000|2022-10-28 12:45:00|486.41|483.81|490.79|488.19|492.31|489.71|485.85|483.25|0
1666961400000|2022-10-28 12:50:00|490.98|488.38|489.08|486.48|492.88|490.28|488.13|485.53|0
1666961700000|2022-10-28 12:55:00|489.27|486.67|484.9|482.3|490.79|488.19|484.72|482.12|0
1666962000000|2022-10-28 13:00:00|484.53|481.93|482.26|479.66|486.99|484.39|481.69|479.09|0
1666962300000|2022-10-28 13:05:00|482.07|479.47|477.37|474.77|482.07|479.47|476.06|473.46|0
1666962600000|2022-10-28 13:10:00|477.18|474.58|477.55|474.95|477.93|475.33|474.56|471.96|0
1666962900000|2022-10-28 13:15:00|477.18|474.58|475.49|472.89|479.62|477.02|475.3|472.7|0
1666963200000|2022-10-28 13:20:00|476.05|473.45|476.05|473.45|476.8|474.2|474.37|471.77|0
1666963500000|2022-10-28 13:25:00|475.49|472.89|476.33|473.73|476.8|474.2|472.5|469.9|0
1666963800000|2022-10-28 13:30:00|475.86|473.26|463.25|460.65|476.24|473.64|458.06|455.46|0
1666964100000|2022-10-28 13:35:00|463.06|460.46|458.46|455.86|463.43|460.83|457.55|454.95|0
1666964400000|2022-10-28 13:40:00|457.91|455.31|456.26|453.66|458.01|455.41|452.8|450.2|0
1666964700000|2022-10-28 13:45:00|456.63|454.03|453.49|450.89|458.33|455.73|452.4|449.8|0
1666965000000|2022-10-28 13:50:00|453.67|451.07|453.49|450.89|456.96|454.36|452.03|449.43|0
1666965300000|2022-10-28 13:55:00|454.03|451.43|455.04|452.44|455.95|453.35|449.49|446.89|0
1666965600000|2022-10-28 14:00:00|454.31|451.71|459.52|456.92|461.73|459.13|448.4|445.8|0
1666965900000|2022-10-28 14:05:00|458.42|455.82|458.6|456|460.81|458.21|455.13|452.53|0
1666966200000|2022-10-28 14:10:00|458.42|455.82|459.15|456.55|466.71|464.11|457.68|455.08|0
1666966500000|2022-10-28 14:15:00|458.97|456.37|453.29|450.69|460.62|458.02|450.38|447.78|0
1666966800000|2022-10-28 14:20:00|454.02|451.42|451.84|449.24|455.48|452.88|451.84|449.24|0
1666967100000|2022-10-28 14:25:00|451.65|449.05|444.63|442.03|452.02|449.42|442.07|439.47|0
1666967400000|2022-10-28 14:30:00|444.09|441.49|442.82|440.22|444.09|441.49|439.41|436.81|0
1666967700000|2022-10-28 14:35:00|443.36|440.76|441.92|439.32|445.53|442.93|441.2|438.6|0
1666968000000|2022-10-28 14:40:00|441.74|439.14|438.87|436.27|443.72|441.12|438.15|435.55|0
1666968300000|2022-10-28 14:45:00|438.69|436.09|432.98|430.38|439.05|436.45|432.27|429.67|0
1666968600000|2022-10-28 14:50:00|432.8|430.2|432.62|430.02|434.94|432.34|432.09|429.49|0
1666968900000|2022-10-28 14:55:00|432.8|430.2|432.27|429.67|433.51|430.91|431.2|428.6|0
1666969200000|2022-10-28 15:00:00|432.44|429.84|433.75|431.15|434.46|431.86|429.61|427.01|0
1666969500000|2022-10-28 15:05:00|433.93|431.33|431.97|429.37|435.89|433.29|431.08|428.48|0
1666969800000|2022-10-28 15:10:00|432.15|429.55|430.72|428.12|432.15|429.55|427.54|424.94|0
1666970100000|2022-10-28 15:15:00|430.54|427.94|431.96|429.36|434.81|432.21|430.54|427.94|0
1666970400000|2022-10-28 15:20:00|431.79|429.19|432.85|430.25|434.28|431.68|430.36|427.76|0
1666970700000|2022-10-28 15:25:00|432.67|430.07|434.99|432.39|435.34|432.74|432.49|429.89|0
1666971000000|2022-10-28 15:30:00|434.63|432.03|435.7|433.1|435.88|433.28|433.03|430.43|0
1666971300000|2022-10-28 15:35:00|435.52|432.92|433.2|430.6|437.49|434.89|432.67|430.07|0
1666971600000|2022-10-28 15:40:00|433.02|430.42|429.82|427.22|433.2|430.6|429.11|426.51|0
1666971900000|2022-10-28 15:45:00|430|427.4|428.76|426.16|430.71|428.11|428.05|425.45|0
1666972200000|2022-10-28 15:50:00|428.93|426.33|429.64|427.04|430.17|427.57|427.69|425.09|0
1666972500000|2022-10-28 15:55:00|430.17|427.57|431.41|428.81|431.77|429.17|428.58|425.98|0
1666972800000|2022-10-28 16:00:00|431.06|428.46|432.65|430.05|432.65|430.05|428.75|426.15|0
1666973100000|2022-10-28 16:05:00|432.48|429.88|433.54|430.94|436.4|433.8|431.76|429.16|0
1666973400000|2022-10-28 16:10:00|433.36|430.76|428.39|425.79|433.54|430.94|428.39|425.79|0
1666973700000|2022-10-28 16:15:00|428.21|425.61|425.92|423.32|428.21|425.61|424.51|421.91|0
1666974000000|2022-10-28 16:20:00|426.09|423.49|423.27|420.67|426.09|423.49|422.92|420.32|0
1666974300000|2022-10-28 16:25:00|423.45|420.85|422.22|419.62|424.15|421.55|421.87|419.27|0
1666974600000|2022-10-28 16:30:00|422.04|419.44|421.25|418.65|422.74|420.14|421.07|418.47|0
1666974900000|2022-10-28 16:35:00|421.42|418.82|423.7|421.1|423.7|421.1|420.2|417.6|0
1666975200000|2022-10-28 16:40:00|423.52|420.92|423.69|421.09|426.16|423.56|422.64|420.04|0
1666975500000|2022-10-28 16:45:00|424.04|421.44|423.34|420.74|426.86|424.26|423.34|420.74|0
1666975800000|2022-10-28 16:50:00|423.52|420.92|420.71|418.11|423.87|421.27|420.54|417.94|0
1666976100000|2022-10-28 16:55:00|420.89|418.29|421.93|419.33|423.16|420.56|420.71|418.11|0
1666976400000|2022-10-28 17:00:00|421.58|418.98|421.93|419.33|422.63|420.03|420.53|417.93|0
1666976700000|2022-10-28 17:05:00|421.76|419.16|418.79|416.19|421.76|419.16|418.26|415.66|0
1666977000000|2022-10-28 17:10:00|418.96|416.36|418.26|415.66|419.66|417.06|417.57|414.97|0
1666977300000|2022-10-28 17:15:00|417.91|415.31|420.35|417.75|420.35|417.75|417.56|414.96|0
1666977600000|2022-10-28 17:20:00|420.7|418.1|419.65|417.05|421.05|418.45|418.95|416.35|0
1666977900000|2022-10-28 17:25:00|419.48|416.88|420.17|417.57|420.7|418.1|418.78|416.18|0
1666978200000|2022-10-28 17:30:00|420|417.4|418.6|416|420|417.4|418.43|415.83|0
1666978500000|2022-10-28 17:35:00|418.43|415.83|417.03|414.43|418.95|416.35|415.99|413.39|0
1666978800000|2022-10-28 17:40:00|417.2|414.6|417.9|415.3|418.42|415.82|416.51|413.91|0
1666979100000|2022-10-28 17:45:00|417.72|415.12|417.72|415.12|417.9|415.3|415.46|412.86|0
1666979400000|2022-10-28 17:50:00|417.55|414.95|416.85|414.25|417.72|415.12|416.5|413.9|0
1666979700000|2022-10-28 17:55:00|417.02|414.42|419.29|416.69|419.46|416.86|416.33|413.73|0
1666980000000|2022-10-28 18:00:00|419.46|416.86|420.16|417.56|421.03|418.43|417.37|414.77|0
1666980300000|2022-10-28 18:05:00|420.33|417.73|421.2|418.6|421.38|418.78|418.58|415.98|0
1666980600000|2022-10-28 18:10:00|421.03|418.43|419.28|416.68|421.38|418.78|419.1|416.5|0
1666980900000|2022-10-28 18:15:00|418.93|416.33|417.19|414.59|419.28|416.68|415.62|413.02|0
1666981200000|2022-10-28 18:20:00|416.84|414.24|416.49|413.89|417.19|414.59|416.31|413.71|0
1666981500000|2022-10-28 18:25:00|416.84|414.24|417.36|414.76|418.05|415.45|416.14|413.54|0
1666981800000|2022-10-28 18:30:00|417.18|414.58|413.36|410.76|417.88|415.28|413.36|410.76|0
1666982100000|2022-10-28 18:35:00|413.54|410.94|411.98|409.38|413.54|410.94|411.98|409.38|0
1666982400000|2022-10-28 18:40:00|412.15|409.55|411.11|408.51|412.84|410.24|410.25|407.65|0
1666982700000|2022-10-28 18:45:00|411.28|408.68|410.25|407.65|411.28|408.68|409.73|407.13|0
1666983000000|2022-10-28 18:50:00|410.08|407.48|411.11|408.51|411.8|409.2|408.7|406.1|0
1666983300000|2022-10-28 18:55:00|410.93|408.33|409.9|407.3|410.93|408.33|409.73|407.13|0
1666983600000|2022-10-28 19:00:00|409.73|407.13|410.93|408.33|411.1|408.5|407.32|404.72|0
1666983900000|2022-10-28 19:05:00|410.76|408.16|410.76|408.16|413.52|410.92|410.41|407.81|0
1666984200000|2022-10-28 19:10:00|410.93|408.33|409.55|406.95|410.93|408.33|408.86|406.26|0
1666984500000|2022-10-28 19:15:00|409.72|407.12|411.1|408.5|411.61|409.01|409.2|406.6|0
1666984800000|2022-10-28 19:20:00|411.27|408.67|410.4|407.8|412.3|409.7|410.4|407.8|0
1666985100000|2022-10-28 19:25:00|410.58|407.98|408.85|406.25|410.92|408.32|407.99|405.39|0
1666985400000|2022-10-28 19:30:00|409.88|407.28|408.85|406.25|410.23|407.63|408.16|405.56|0
1666985700000|2022-10-28 19:35:00|408.68|406.08|409.88|407.28|411.61|409.01|408.68|406.08|0
1666986000000|2022-10-28 19:40:00|410.05|407.45|409.02|406.42|410.57|407.97|407.99|405.39|0
1666986300000|2022-10-28 19:45:00|409.19|406.59|409.19|406.59|410.22|407.62|409.02|406.42|0
1666986600000|2022-10-28 19:50:00|410.22|407.62|407.12|404.52|410.56|407.96|405.24|402.64|0
1666986900000|2022-10-28 19:55:00|406.78|404.18|409.35|406.75|410.91|408.31|406.44|403.84|0
1666987200000|2022-10-28 20:00:00|408.67|406.07|406.77|404.17|409.18|406.58|406.43|403.83|0
1666987500000|2022-10-28 20:05:00|406.6|404|407.8|405.2|407.97|405.37|406.6|404|0
1666987800000|2022-10-28 20:10:00|407.63|405.03|405.23|402.63|407.8|405.2|405.23|402.63|0
1666988100000|2022-10-28 20:15:00|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1667179200000|2022-10-31 01:20:00|416.9|414.1|416.8|414|417.5|414.7|416.63|413.83|0
1667179500000|2022-10-31 01:25:00|416.63|413.83|416.98|414.18|417.15|414.35|415.58|412.78|0
1667179800000|2022-10-31 01:30:00|417.15|414.35|418.63|415.83|419.86|417.06|416.98|414.18|0
1667180100000|2022-10-31 01:35:00|418.72|415.92|417.15|414.35|418.81|416.01|416.97|414.17|0
1667180400000|2022-10-31 01:40:00|417.32|414.52|417.23|414.43|417.58|414.78|416.97|414.17|0
1667180700000|2022-10-31 01:45:00|417.32|414.52|414.71|411.91|417.32|414.52|414.28|411.48|0
1667181000000|2022-10-31 01:50:00|414.88|412.08|414.18|411.38|415.4|412.6|413.66|410.86|0
1667181300000|2022-10-31 01:55:00|414.36|411.56|413.83|411.03|414.36|411.56|412.8|410|0
1667181600000|2022-10-31 02:00:00|414.01|411.21|415.05|412.25|415.22|412.42|412.97|410.17|0
1667181900000|2022-10-31 02:05:00|415.22|412.42|415.57|412.77|416.09|413.29|415.05|412.25|0
1667182200000|2022-10-31 02:10:00|415.74|412.94|415.74|412.94|416.09|413.29|415.39|412.59|0
1667182500000|2022-10-31 02:15:00|415.91|413.11|415.56|412.76|416.17|413.37|415.21|412.41|0
1667182800000|2022-10-31 02:20:00|415.73|412.93|416.08|413.28|416.25|413.45|415.56|412.76|0
1667183100000|2022-10-31 02:25:00|416.17|413.37|415.03|412.23|416.25|413.45|414.34|411.54|0
1667183400000|2022-10-31 02:30:00|415.21|412.41|413.3|410.5|415.38|412.58|412.78|409.98|0
1667183700000|2022-10-31 02:35:00|413.47|410.67|412.78|409.98|413.47|410.67|412.43|409.63|0
1667184000000|2022-10-31 02:40:00|412.6|409.8|413.12|410.32|413.12|410.32|412.08|409.28|0
1667184300000|2022-10-31 02:45:00|412.95|410.15|413.12|410.32|413.46|410.66|412.6|409.8|0
1667184600000|2022-10-31 02:50:00|413.29|410.49|413.46|410.66|413.98|411.18|412.94|410.14|0
1667184900000|2022-10-31 02:55:00|413.63|410.83|413.98|411.18|414.33|411.53|413.46|410.66|0
1667185200000|2022-10-31 03:00:00|414.15|411.35|413.63|410.83|414.15|411.35|413.46|410.66|0
1667185500000|2022-10-31 03:05:00|413.46|410.66|412.24|409.44|413.8|411|412.24|409.44|0
1667185800000|2022-10-31 03:10:00|412.07|409.27|412.59|409.79|412.59|409.79|411.72|408.92|0
1667186100000|2022-10-31 03:15:00|412.41|409.61|412.93|410.13|412.93|410.13|412.07|409.27|0
1667186400000|2022-10-31 03:20:00|413.1|410.3|412.75|409.95|413.1|410.3|412.33|409.53|0
1667186700000|2022-10-31 03:25:00|412.93|410.13|414.49|411.69|414.49|411.69|412.23|409.43|0
1667187000000|2022-10-31 03:30:00|414.66|411.86|414.14|411.34|415.35|412.55|413.79|410.99|0
1667187300000|2022-10-31 03:35:00|414.31|411.51|414.31|411.51|414.65|411.85|413.79|410.99|0
1667187600000|2022-10-31 03:40:00|414.22|411.42|413.96|411.16|414.65|411.85|413.78|410.98|0
1667187900000|2022-10-31 03:45:00|414.05|411.25|411.97|409.17|414.05|411.25|411.7|408.9|0
1667188200000|2022-10-31 03:50:00|411.88|409.08|411.01|408.21|412.05|409.25|410.32|407.52|0
1667188500000|2022-10-31 03:55:00|410.84|408.04|411.53|408.73|411.53|408.73|410.15|407.35|0
1667188800000|2022-10-31 04:00:00|411.35|408.55|411.27|408.47|411.7|408.9|411.01|408.21|0
1667189100000|2022-10-31 04:05:00|411.18|408.38|411.52|408.72|411.87|409.07|410.49|407.69|0
1667189400000|2022-10-31 04:10:00|411.87|409.07|412.21|409.41|412.73|409.93|411.61|408.81|0
1667189700000|2022-10-31 04:15:00|412.38|409.58|412.56|409.76|412.73|409.93|412.21|409.41|0
1667190000000|2022-10-31 04:20:00|412.38|409.58|413.07|410.27|413.07|410.27|412.21|409.41|0
1667190300000|2022-10-31 04:25:00|412.9|410.1|413.07|410.27|413.59|410.79|412.73|409.93|0
1667190600000|2022-10-31 04:30:00|413.33|410.53|413.41|410.61|413.76|410.96|412.81|410.01|0
1667190900000|2022-10-31 04:35:00|413.24|410.44|412.72|409.92|413.59|410.79|412.2|409.4|0
1667191200000|2022-10-31 04:40:00|412.55|409.75|412.72|409.92|412.89|410.09|411.68|408.88|0
1667191500000|2022-10-31 04:45:00|412.54|409.74|413.23|410.43|413.23|410.43|412.37|409.57|0
1667191800000|2022-10-31 04:50:00|413.41|410.61|413.75|410.95|413.93|411.13|412.89|410.09|0
1667192100000|2022-10-31 04:55:00|413.93|411.13|413.58|410.78|414.27|411.47|413.4|410.6|0
1667192400000|2022-10-31 05:00:00|413.75|410.95|412.71|409.91|414.62|411.82|412.36|409.56|0
1667192700000|2022-10-31 05:05:00|412.8|410|411.32|408.52|412.8|410|410.29|407.49|0
1667193000000|2022-10-31 05:10:00|411.49|408.69|412.88|410.08|413.05|410.25|411.49|408.69|0
1667193300000|2022-10-31 05:15:00|412.79|409.99|412.87|410.07|413.48|410.68|412.79|409.99|0
1667193600000|2022-10-31 05:20:00|412.79|409.99|413.31|410.51|413.31|410.51|412.53|409.73|0
1667193900000|2022-10-31 05:25:00|413.39|410.59|411.83|409.03|413.39|410.59|411.83|409.03|0
1667194200000|2022-10-31 05:30:00|412|409.2|412.35|409.55|413.21|410.41|412|409.2|0
1667194500000|2022-10-31 05:35:00|412.17|409.37|412.69|409.89|412.69|409.89|410.96|408.16|0
1667194800000|2022-10-31 05:40:00|412.78|409.98|413.03|410.23|413.04|410.24|412.34|409.54|0
1667195100000|2022-10-31 05:45:00|413.21|410.41|414.59|411.79|414.94|412.14|412.78|409.98|0
1667195400000|2022-10-31 05:50:00|414.51|411.71|413.47|410.67|415.11|412.31|413.38|410.58|0
1667195700000|2022-10-31 05:55:00|413.38|410.58|413.2|410.4|414.24|411.44|413.03|410.23|0
1667196000000|2022-10-31 06:00:00|413.29|410.49|413.55|410.75|414.24|411.44|412.33|409.53|0
1667196300000|2022-10-31 06:05:00|413.72|410.92|413.72|410.92|414.06|411.26|413.2|410.4|0
1667196600000|2022-10-31 06:10:00|413.54|410.74|415.1|412.3|415.63|412.83|413.54|410.74|0
1667196900000|2022-10-31 06:15:00|414.76|411.96|416.32|413.52|416.49|413.69|414.23|411.43|0
1667197200000|2022-10-31 06:20:00|416.14|413.34|415.27|412.47|416.84|414.04|415.27|412.47|0
1667197500000|2022-10-31 06:25:00|415.36|412.56|415.97|413.17|415.97|413.17|414.92|412.12|0
1667197800000|2022-10-31 06:30:00|416.14|413.34|416.66|413.86|416.66|413.86|415.62|412.82|0
1667198100000|2022-10-31 06:35:00|416.83|414.03|416.83|414.03|417.01|414.21|415.96|413.16|0
1667198400000|2022-10-31 06:40:00|416.48|413.68|415.18|412.38|416.83|414.03|414.92|412.12|0
1667198700000|2022-10-31 06:45:00|414.74|411.94|415.96|413.16|415.96|413.16|414.57|411.77|0
1667199000000|2022-10-31 06:50:00|416.13|413.33|414.91|412.11|416.3|413.5|414.39|411.59|0
1667199300000|2022-10-31 06:55:00|414.83|412.03|415.26|412.46|415.78|412.98|414.22|411.42|0
1667199600000|2022-10-31 07:00:00|415.08|412.28|416.12|413.32|416.65|413.85|414.56|411.76|0
1667199900000|2022-10-31 07:05:00|416.02|413.42|417.59|414.99|418.11|415.51|415.85|413.25|0
1667200200000|2022-10-31 07:10:00|417.76|415.16|418.11|415.51|418.46|415.86|416.72|414.12|0
1667200500000|2022-10-31 07:15:00|418.28|415.68|417.5|414.9|418.9|416.3|417.06|414.46|0
1667200800000|2022-10-31 07:20:00|417.58|414.98|417.85|415.25|418.8|416.2|416.89|414.29|0
1667201100000|2022-10-31 07:25:00|417.93|415.33|416.62|414.02|418.45|415.85|416.53|413.93|0
1667201400000|2022-10-31 07:30:00|416.28|413.68|415.31|412.71|416.36|413.76|414.97|412.37|0
1667201700000|2022-10-31 07:35:00|415.14|412.54|415.31|412.71|415.66|413.06|414.79|412.19|0
1667202000000|2022-10-31 07:40:00|415.48|412.88|414.96|412.36|415.48|412.88|414.44|411.84|0
1667202300000|2022-10-31 07:45:00|414.79|412.19|415.83|413.23|416|413.4|414.79|412.19|0
1667202600000|2022-10-31 07:50:00|415.65|413.05|414.61|412.01|415.83|413.23|414.26|411.66|0
1667202900000|2022-10-31 07:55:00|414.09|411.49|412.53|409.93|414.26|411.66|412.44|409.84|0
1667203200000|2022-10-31 08:00:00|412.87|410.27|419.05|416.45|419.13|416.53|412.87|410.27|0
1667203500000|2022-10-31 08:05:00|419.13|416.53|421.76|419.16|422.02|419.42|419.13|416.53|0
1667203800000|2022-10-31 08:10:00|421.58|418.98|421.93|419.33|422.73|420.13|420.71|418.11|0
1667204100000|2022-10-31 08:15:00|421.76|419.16|422.02|419.42|422.81|420.21|421.23|418.63|0
1667204400000|2022-10-31 08:20:00|421.93|419.33|421.05|418.45|422.19|419.59|420.87|418.27|0
1667204700000|2022-10-31 08:25:00|421.14|418.54|423.33|420.73|423.33|420.73|420.52|417.92|0
1667205000000|2022-10-31 08:30:00|424.03|421.43|425.88|423.28|425.97|423.37|423.86|421.26|0
1667205300000|2022-10-31 08:35:00|425.97|423.37|424.73|422.13|426.14|423.54|424.73|422.13|0
1667205600000|2022-10-31 08:40:00|424.91|422.31|425.08|422.48|425.79|423.19|424.56|421.96|0
1667205900000|2022-10-31 08:45:00|425.26|422.66|426.76|424.16|427.47|424.87|425.26|422.66|0
1667206200000|2022-10-31 08:50:00|426.67|424.07|427.19|424.59|427.72|425.12|426.49|423.89|0
1667206500000|2022-10-31 08:55:00|427.02|424.42|424.72|422.12|427.02|424.42|424.37|421.77|0
1667206800000|2022-10-31 09:00:00|424.99|422.39|426.13|423.53|426.48|423.88|424.46|421.86|0
1667207100000|2022-10-31 09:05:00|426.4|423.8|426.22|423.62|426.93|424.33|425.42|422.82|0
1667207400000|2022-10-31 09:10:00|426.66|424.06|426.61|424.01|427.01|424.41|425.38|422.78|0
1667207700000|2022-10-31 09:15:00|426.08|423.48|424.85|422.25|426.97|424.37|424.85|422.25|0
1667208000000|2022-10-31 09:20:00|425.02|422.42|423.61|421.01|425.02|422.42|423.61|421.01|0
1667208300000|2022-10-31 09:25:00|423.7|421.1|423.96|421.36|425.02|422.42|423.44|420.84|0
1667208600000|2022-10-31 09:30:00|423.79|421.19|421.5|418.9|423.79|421.19|421.07|418.47|0
1667208900000|2022-10-31 09:35:00|421.68|419.08|421.24|418.64|422.03|419.43|420.97|418.37|0
1667209200000|2022-10-31 09:40:00|421.15|418.55|421.15|418.55|421.76|419.16|420.62|418.02|0
1667209500000|2022-10-31 09:45:00|420.97|418.37|420.09|417.49|420.97|418.37|419.74|417.14|0
1667209800000|2022-10-31 09:50:00|420.27|417.67|421.06|418.46|421.14|418.54|419.92|417.32|0
1667210100000|2022-10-31 09:55:00|420.97|418.37|422.54|419.94|423.07|420.47|420.79|418.19|0
1667210400000|2022-10-31 10:00:00|422.37|419.77|423.24|420.64|423.6|421|422.01|419.41|0
1667210700000|2022-10-31 10:05:00|423.07|420.47|421.31|418.71|423.07|420.47|420.43|417.83|0
1667211000000|2022-10-31 10:10:00|421.13|418.53|422.18|419.58|423.06|420.46|420.96|418.36|0
1667211300000|2022-10-31 10:15:00|422.36|419.76|423.41|420.81|423.76|421.16|422.28|419.68|0
1667211600000|2022-10-31 10:20:00|423.59|420.99|422.18|419.58|424.82|422.22|422.18|419.58|0
1667211900000|2022-10-31 10:25:00|422.36|419.76|422.7|420.1|422.97|420.37|422.18|419.58|0
1667212200000|2022-10-31 10:30:00|422.88|420.28|423.23|420.63|424.29|421.69|422.88|420.28|0
1667212500000|2022-10-31 10:35:00|423.41|420.81|422.7|420.1|423.67|421.07|422.17|419.57|0
1667212800000|2022-10-31 10:40:00|422.62|420.02|423.75|421.15|424.28|421.68|422.52|419.92|0
1667213100000|2022-10-31 10:45:00|423.84|421.24|423.57|420.97|424.1|421.5|422.79|420.19|0
1667213400000|2022-10-31 10:50:00|423.67|421.07|423.92|421.32|424.45|421.85|423.22|420.62|0
1667213700000|2022-10-31 10:55:00|423.75|421.15|421.29|418.69|424.01|421.41|420.76|418.16|0
1667214000000|2022-10-31 11:00:00|420.94|418.34|419.27|416.67|420.94|418.34|417.01|414.41|0
1667214300000|2022-10-31 11:05:00|419.18|416.58|418.66|416.06|419.71|417.11|418.13|415.53|0
1667214600000|2022-10-31 11:10:00|418.48|415.88|417.17|414.57|418.57|415.97|416.21|413.61|0
1667214900000|2022-10-31 11:15:00|417.26|414.66|417.08|414.48|417.26|414.66|415.78|413.18|0
1667215200000|2022-10-31 11:20:00|417|414.4|416.9|414.3|417.95|415.35|416.82|414.22|0
1667215500000|2022-10-31 11:25:00|416.73|414.13|414.47|411.87|416.9|414.3|414.47|411.87|0
1667215800000|2022-10-31 11:30:00|414.73|412.13|417.42|414.82|417.6|415|414.73|412.13|0
1667216100000|2022-10-31 11:35:00|417.6|415|418.29|415.69|418.82|416.22|417.16|414.56|0
1667216400000|2022-10-31 11:40:00|418.12|415.52|416.9|414.3|418.21|415.61|416.37|413.77|0
1667216700000|2022-10-31 11:45:00|417.07|414.47|417.07|414.47|417.86|415.26|415.77|413.17|0
1667217000000|2022-10-31 11:50:00|417.24|414.64|419.95|417.35|420.39|417.79|417.07|414.47|0
1667217300000|2022-10-31 11:55:00|420.03|417.43|419.6|417|420.38|417.78|419.07|416.47|0
1667217600000|2022-10-31 12:00:00|419.68|417.08|421.26|418.66|422.13|419.53|419.51|416.91|0
1667217900000|2022-10-31 12:05:00|421.08|418.48|423.25|420.65|423.78|421.18|421.08|418.48|0
1667218200000|2022-10-31 12:10:00|423.07|420.47|422.02|419.42|423.78|421.18|421.84|419.24|0
1667218500000|2022-10-31 12:15:00|422.11|419.51|422.89|420.29|423.25|420.65|421.14|418.54|0
1667218800000|2022-10-31 12:20:00|422.72|420.12|422.89|420.29|423.95|421.35|422.02|419.42|0
1667219100000|2022-10-31 12:25:00|422.72|420.12|423.24|420.64|423.24|420.64|421.14|418.54|0
1667219400000|2022-10-31 12:30:00|423.42|420.82|424.47|421.87|425|422.4|423.06|420.46|0
1667219700000|2022-10-31 12:35:00|424.82|422.22|426.05|423.45|426.76|424.16|424.82|422.22|0
1667220000000|2022-10-31 12:40:00|426.23|423.63|424.64|422.04|426.23|423.63|424.46|421.86|0
1667220300000|2022-10-31 12:45:00|424.82|422.22|424.64|422.04|424.99|422.39|423.94|421.34|0
1667220600000|2022-10-31 12:50:00|424.81|422.21|424.81|422.21|425.34|422.74|423.41|420.81|0
1667220900000|2022-10-31 12:55:00|424.46|421.86|423.93|421.33|426.04|423.44|423.58|420.98|0
1667221200000|2022-10-31 13:00:00|424.11|421.51|422.52|419.92|424.98|422.38|422.17|419.57|0
1667221500000|2022-10-31 13:05:00|422.35|419.75|421.99|419.39|423.05|420.45|421.64|419.04|0
1667221800000|2022-10-31 13:10:00|422.17|419.57|422.69|420.09|423.04|420.44|421.12|418.52|0
1667222100000|2022-10-31 13:15:00|422.52|419.92|424.27|421.67|424.45|421.85|421.47|418.87|0
1667222400000|2022-10-31 13:20:00|424.45|421.85|424.8|422.2|425.15|422.55|423.92|421.32|0
1667222700000|2022-10-31 13:25:00|424.62|422.02|428.5|425.9|428.5|425.9|424.62|422.02|0
1667223000000|2022-10-31 13:30:00|427.62|425.02|425.21|422.61|430.15|427.55|424.09|421.49|0
1667223300000|2022-10-31 13:35:00|425.91|423.31|423.1|420.5|426.97|424.37|421|418.4|0
1667223600000|2022-10-31 13:40:00|423.62|421.02|423.62|421.02|426.61|424.01|422.49|419.89|0
1667223900000|2022-10-31 13:45:00|423.8|421.2|431.2|428.6|431.2|428.6|423.8|421.2|0
1667224200000|2022-10-31 13:50:00|432.8|430.2|429.21|426.61|434.76|432.16|429.04|426.44|0
1667224500000|2022-10-31 13:55:00|429.04|426.44|432.59|429.99|432.77|430.17|428.68|426.08|0
1667224800000|2022-10-31 14:00:00|432.77|430.17|427.43|424.83|433.67|431.07|427.26|424.66|0
1667225100000|2022-10-31 14:05:00|427.79|425.19|432.05|429.45|434.02|431.42|427.79|425.19|0
1667225400000|2022-10-31 14:10:00|432.41|429.81|428.03|425.43|433.84|431.24|427.5|424.9|0
1667225700000|2022-10-31 14:15:00|428.21|425.61|423.77|421.17|428.39|425.79|422|419.4|0
1667226000000|2022-10-31 14:20:00|423.95|421.35|427.85|425.25|427.85|425.25|423.06|420.46|0
1667226300000|2022-10-31 14:25:00|427.49|424.89|429.45|426.85|430.7|428.1|426.78|424.18|0
1667226600000|2022-10-31 14:30:00|429.8|427.2|429.8|427.2|431.41|428.81|428.2|425.6|0
1667226900000|2022-10-31 14:35:00|429.98|427.38|430.62|428.02|432.66|430.06|429.98|427.38|0
1667227200000|2022-10-31 14:40:00|430.44|427.84|426.88|424.28|431.15|428.55|426.88|424.28|0
1667227500000|2022-10-31 14:45:00|427.06|424.46|427.95|425.35|428.66|426.06|423.88|421.28|0
1667227800000|2022-10-31 14:50:00|428.12|425.52|428.3|425.7|429.01|426.41|425.64|423.04|0
1667228100000|2022-10-31 14:55:00|428.48|425.88|427.59|424.99|430.43|427.83|426.88|424.28|0
1667228400000|2022-10-31 15:00:00|427.76|425.16|424.75|422.15|428.47|425.87|423.69|421.09|0
1667228700000|2022-10-31 15:05:00|425.46|422.86|422.46|419.86|426.34|423.74|419.64|417.04|0
1667229000000|2022-10-31 15:10:00|422.63|420.03|422.81|420.21|424.22|421.62|420.52|417.92|0
1667229300000|2022-10-31 15:15:00|422.98|420.38|422.8|420.2|423.69|421.09|421.05|418.45|0
1667229600000|2022-10-31 15:20:00|423.16|420.56|418.46|415.86|424.74|422.14|417.58|414.98|0
1667229900000|2022-10-31 15:25:00|418.11|415.51|419.16|416.56|419.51|416.91|417.41|414.81|0
1667230200000|2022-10-31 15:30:00|419.33|416.73|418.46|415.86|420.74|418.14|418.1|415.5|0
1667230500000|2022-10-31 15:35:00|418.63|416.03|420.74|418.14|420.91|418.31|418.28|415.68|0
1667230800000|2022-10-31 15:40:00|420.56|417.96|415.48|412.88|420.56|417.96|415.3|412.7|0
1667231100000|2022-10-31 15:45:00|415.3|412.7|415.3|412.7|417.22|414.62|414.6|412|0
1667231400000|2022-10-31 15:50:00|415.12|412.52|412.86|410.26|415.3|412.7|412.33|409.73|0
1667231700000|2022-10-31 15:55:00|412.68|410.08|421.25|418.65|425.67|423.07|411.81|409.21|0
1667232000000|2022-10-31 16:00:00|420.55|417.95|419.85|417.25|424.43|421.83|419.67|417.07|0
1667232300000|2022-10-31 16:05:00|420.55|417.95|425.49|422.89|425.49|422.89|419.32|416.72|0
1667232600000|2022-10-31 16:10:00|425.31|422.71|419.49|416.89|425.31|422.71|419.49|416.89|0
1667232900000|2022-10-31 16:15:00|420.02|417.42|417.21|414.61|420.19|417.59|414.59|411.99|0
1667233200000|2022-10-31 16:20:00|417.56|414.96|420.01|417.41|420.72|418.12|416.68|414.08|0
1667233500000|2022-10-31 16:25:00|420.19|417.59|421.95|419.35|422.3|419.7|419.66|417.06|0
1667233800000|2022-10-31 16:30:00|422.3|419.7|426.89|424.29|427.25|424.65|422.12|419.52|0
1667234100000|2022-10-31 16:35:00|426.72|424.12|426.71|424.11|427.96|425.36|424.94|422.34|0
1667234400000|2022-10-31 16:40:00|426.54|423.94|428.49|425.89|430.09|427.49|425.3|422.7|0
1667234700000|2022-10-31 16:45:00|428.31|425.71|428.66|426.06|429.73|427.13|427.6|425|0
1667235000000|2022-10-31 16:50:00|428.84|426.24|429.55|426.95|429.91|427.31|426.18|423.58|0
1667235300000|2022-10-31 16:55:00|429.73|427.13|426.88|424.28|430.08|427.48|426.35|423.75|0
1667235600000|2022-10-31 17:00:00|426.35|423.75|428.3|425.7|428.3|425.7|424.76|422.16|0
1667235900000|2022-10-31 17:05:00|428.12|425.52|424.22|421.62|429.72|427.12|424.05|421.45|0
1667236200000|2022-10-31 17:10:00|424.57|421.97|424.75|422.15|426.34|423.74|423.87|421.27|0
1667236500000|2022-10-31 17:15:00|424.93|422.33|421.57|418.97|426.52|423.92|421.39|418.79|0
1667236800000|2022-10-31 17:20:00|421.39|418.79|420.86|418.26|422.1|419.5|419.81|417.21|0
1667237100000|2022-10-31 17:25:00|421.04|418.44|419.1|416.5|422.62|420.02|418.4|415.8|0
1667237400000|2022-10-31 17:30:00|419.28|416.68|418.05|415.45|419.98|417.38|417.87|415.27|0
1667237700000|2022-10-31 17:35:00|417.87|415.27|418.75|416.15|419.02|416.42|417.35|414.75|0
1667238000000|2022-10-31 17:40:00|418.92|416.32|419.8|417.2|421.21|418.61|418.75|416.15|0
1667238300000|2022-10-31 17:45:00|419.98|417.38|422.42|419.82|422.95|420.35|419.98|417.38|0
1667238600000|2022-10-31 17:50:00|422.07|419.47|422.77|420.17|424.19|421.59|421.19|418.59|0
1667238900000|2022-10-31 17:55:00|422.95|420.35|420.48|417.88|422.95|420.35|420.3|417.7|0
1667239200000|2022-10-31 18:00:00|420.65|418.05|418.89|416.29|421.36|418.76|417.84|415.24|0
1667239500000|2022-10-31 18:05:00|419.07|416.47|421.88|419.28|422.41|419.81|419.07|416.47|0
1667239800000|2022-10-31 18:10:00|422.24|419.64|421.35|418.75|423.3|420.7|420.65|418.05|0
1667240100000|2022-10-31 18:15:00|421.53|418.93|419.94|417.34|422.76|420.16|419.41|416.81|0
1667240400000|2022-10-31 18:20:00|420.12|417.52|420.29|417.69|420.99|418.39|419.41|416.81|0
1667240700000|2022-10-31 18:25:00|420.47|417.87|420.34|417.74|420.82|418.22|417.7|415.1|0
1667241000000|2022-10-31 18:30:00|420.87|418.27|418.05|415.45|421.22|418.62|417.43|414.83|0
1667241300000|2022-10-31 18:35:00|418.22|415.62|415.76|413.16|418.93|416.33|414.88|412.28|0
1667241600000|2022-10-31 18:40:00|415.93|413.33|416.46|413.86|416.81|414.21|415.41|412.81|0
1667241900000|2022-10-31 18:45:00|416.11|413.51|418.22|415.62|418.74|416.14|415.05|412.45|0
1667242200000|2022-10-31 18:50:00|418.04|415.44|416.45|413.85|419.1|416.5|416.1|413.5|0
1667242500000|2022-10-31 18:55:00|416.63|414.03|420.86|418.26|423.16|420.56|415.57|412.97|0
1667242800000|2022-10-31 19:00:00|420.68|418.08|426.25|423.65|426.25|423.65|420.68|418.08|0
1667243100000|2022-10-31 19:05:00|426.07|423.47|428.39|425.79|429.29|426.69|424.47|421.87|0
1667243400000|2022-10-31 19:10:00|428.57|425.97|426.07|423.47|428.57|425.97|425.36|422.76|0
1667243700000|2022-10-31 19:15:00|426.25|423.65|425.17|422.57|428.21|425.61|424.82|422.22|0
1667244000000|2022-10-31 19:20:00|425.35|422.75|422.86|420.26|426.42|423.82|421.79|419.19|0
1667244300000|2022-10-31 19:25:00|423.21|420.61|421.44|418.84|423.39|420.79|421.08|418.48|0
1667244600000|2022-10-31 19:30:00|421.61|419.01|418.25|415.65|422.86|420.26|418.25|415.65|0
1667244900000|2022-10-31 19:35:00|418.07|415.47|416.83|414.23|419.13|416.53|416.66|414.06|0
1667245200000|2022-10-31 19:40:00|417.01|414.41|416.83|414.23|417.19|414.59|415.6|413|0
1667245500000|2022-10-31 19:45:00|416.66|414.06|420.36|417.76|420.36|417.76|416.3|413.7|0
1667245800000|2022-10-31 19:50:00|420.19|417.59|424.45|421.85|425.34|422.74|420.19|417.59|0
1667246100000|2022-10-31 19:55:00|423.91|421.31|424.09|421.49|425.69|423.09|422.31|419.71|0
1667246400000|2022-10-31 20:00:00|423.73|421.13|425.87|423.27|426.4|423.8|423.55|420.95|0
1667246700000|2022-10-31 20:05:00|426.05|423.45|423.91|421.31|426.05|423.45|422.84|420.24|0
1667247000000|2022-10-31 20:10:00|423.73|421.13|424.62|422.02|425.69|423.09|423.73|421.13|0
1667247300000|2022-10-31 20:15:00|424.89|422.09|422.93|420.13|424.89|422.09|422.58|419.78|0
1667247600000|2022-10-31 20:20:00|423.11|420.31|422.93|420.13|423.82|421.02|422.58|419.78|0
1667247900000|2022-10-31 20:25:00|423.11|420.31|423.46|420.66|424|421.2|422.75|419.95|0
1667248200000|2022-10-31 20:30:00|423.64|420.84|422.75|419.95|423.64|420.84|422.49|419.69|0
1667248500000|2022-10-31 20:35:00|422.57|419.77|422.13|419.33|422.75|419.95|422.04|419.24|0
1667248800000|2022-10-31 20:40:00|422.21|419.41|422.13|419.33|422.75|419.95|421.5|418.7|0
1667249100000|2022-10-31 20:45:00|422.39|419.59|422.21|419.41|422.66|419.86|421.68|418.88|0
1667249400000|2022-10-31 20:50:00|422.03|419.23|423.1|420.3|423.27|420.47|421.68|418.88|0
1667249700000|2022-10-31 20:55:00|423.19|420.39|424.25|421.45|424.7|421.9|423.1|420.3|0
1667250000000|2022-10-31 21:00:00|424.03|421.23|424.79|421.99|424.87|422.07|424.03|421.23|0
1667250300000|2022-10-31 21:05:00|424.81|422.01|424.91|422.11|424.94|422.14|424.29|421.49|0
1667250600000|2022-10-31 21:10:00|424.94|422.14|424.89|422.09|425.15|422.35|424.73|421.93|0
1667250900000|2022-10-31 21:15:00|424.81|422.01|425.14|422.34|425.72|422.92|424.81|422.01|0
1667251200000|2022-10-31 21:20:00|425.12|422.32|425.35|422.55|425.51|422.71|425.04|422.24|0
1667251500000|2022-10-31 21:25:00|425.3|422.5|425.25|422.45|425.38|422.58|425.25|422.45|0
1667251800000|2022-10-31 21:30:00|425.14|422.34|424.25|421.45|425.14|422.34|423.89|421.09|0
1667252100000|2022-10-31 21:35:00|424.35|421.55|424.09|421.29|424.35|421.55|424.09|421.29|0
1667252400000|2022-10-31 21:40:00|424.23|421.43|424.28|421.48|424.28|421.48|424.17|421.37|0
1667252700000|2022-10-31 21:45:00|424.3|421.5|424.17|421.37|424.4|421.6|424.17|421.37|0
1667253000000|2022-10-31 21:50:00|424.15|421.35|424.22|421.42|424.37|421.57|424.15|421.35|0
1667253300000|2022-10-31 21:55:00|424.24|421.44|424.19|421.39|424.29|421.49|424.19|421.39|0
1667253600000|2022-10-31 22:00:00|423.34|420.54|424.67|421.87|425.02|422.22|422.98|420.18|0
1667253900000|2022-10-31 22:05:00|424.84|422.04|424.94|422.14|425.29|422.49|424.31|421.51|0
1667254200000|2022-10-31 22:10:00|424.66|421.86|423.06|420.26|425.02|422.22|423.06|420.26|0
1667254500000|2022-10-31 22:15:00|422.98|420.18|423.06|420.26|423.33|420.53|421.99|419.19|0
1667254800000|2022-10-31 22:20:00|422.88|420.08|421.99|419.19|422.88|420.08|421.81|419.01|0
1667255100000|2022-10-31 22:25:00|422.17|419.37|421.99|419.19|422.17|419.37|421.63|418.83|0
1667255400000|2022-10-31 22:30:00|421.81|419.01|421.45|418.65|421.99|419.19|420.84|418.04|0
1667255700000|2022-10-31 22:35:00|421.63|418.83|421.63|418.83|421.99|419.19|421.63|418.83|0
1667256000000|2022-10-31 22:40:00|421.81|419.01|421.63|418.83|422.34|419.54|421.45|418.65|0
1667256300000|2022-10-31 22:45:00|421.54|418.74|421.45|418.65|421.8|419|421.45|418.65|0
1667256600000|2022-10-31 22:50:00|421.62|418.82|421.8|419|421.98|419.18|421.09|418.29|0
1667256900000|2022-10-31 22:55:00|421.98|419.18|422.33|419.53|422.69|419.89|421.8|419|0
1667257200000|2022-10-31 23:00:00|421.97|419.17|420.55|417.75|422.33|419.53|420.2|417.4|0
1667257500000|2022-10-31 23:05:00|420.38|417.58|419.67|416.87|420.38|417.58|418.78|415.98|0
1667257800000|2022-10-31 23:10:00|419.84|417.04|419.13|416.33|420.2|417.4|419.13|416.33|0
1667258100000|2022-10-31 23:15:00|418.96|416.16|419.48|416.68|419.66|416.86|418.6|415.8|0
1667258400000|2022-10-31 23:20:00|419.31|416.51|419.48|416.68|419.84|417.04|419.31|416.51|0
1667258700000|2022-10-31 23:25:00|419.66|416.86|419.3|416.5|419.75|416.95|419.13|416.33|0
1667259000000|2022-10-31 23:30:00|419.13|416.33|419.12|416.32|419.83|417.03|418.6|415.8|0
1667259300000|2022-10-31 23:35:00|419.3|416.5|419.83|417.03|420.36|417.56|418.95|416.15|0
1667259600000|2022-10-31 23:40:00|420.01|417.21|419.3|416.5|420.01|417.21|419.21|416.41|0
1667259900000|2022-10-31 23:45:00|419.12|416.32|419.12|416.32|419.12|416.32|418.23|415.43|0
1667260200000|2022-10-31 23:50:00|418.94|416.14|419.82|417.02|419.82|417.02|418.94|416.14|0
1667260500000|2022-10-31 23:55:00|419.65|416.85|420.35|417.55|420.35|417.55|419.03|416.23|0
1667260800000|2022-11-01 00:00:00|420.17|417.37|420.17|417.37|421.24|418.44|420|417.2|0
1667261100000|2022-11-01 00:05:00|420.35|417.55|419.02|416.22|421.06|418.26|418.85|416.05|0
1667261400000|2022-11-01 00:10:00|419.11|416.31|418.4|415.6|419.28|416.48|417.69|414.89|0
1667261700000|2022-11-01 00:15:00|418.22|415.42|418.75|415.95|418.93|416.13|417.69|414.89|0
1667262000000|2022-11-01 00:20:00|418.93|416.13|418.39|415.59|419.63|416.83|417.86|415.06|0
1667262300000|2022-11-01 00:25:00|418.57|415.77|417.78|414.98|418.75|415.95|417.51|414.71|0
1667262600000|2022-11-01 00:30:00|417.69|414.89|416.98|414.18|417.78|414.98|416.8|414|0
1667262900000|2022-11-01 00:35:00|417.15|414.35|417.5|414.7|417.5|414.7|416.8|414|0
1667263200000|2022-11-01 00:40:00|417.68|414.88|418.21|415.41|418.39|415.59|417.33|414.53|0
1667263500000|2022-11-01 00:45:00|418.03|415.23|419.09|416.29|419.09|416.29|417.68|414.88|0
1667263800000|2022-11-01 00:50:00|418.91|416.11|418.12|415.32|418.91|416.11|417.67|414.87|0
1667264100000|2022-11-01 00:55:00|418.38|415.58|418.91|416.11|419.26|416.46|418.03|415.23|0
1667264400000|2022-11-01 01:00:00|418.73|415.93|418.73|415.93|418.91|416.11|418.02|415.22|0
1667264700000|2022-11-01 01:05:00|418.91|416.11|418.2|415.4|419.44|416.64|418.02|415.22|0
1667265000000|2022-11-01 01:10:00|418.02|415.22|418.2|415.4|418.64|415.84|418.02|415.22|0
1667265300000|2022-11-01 01:15:00|418.02|415.22|416.96|414.16|418.99|416.19|416.96|414.16|0
1667265600000|2022-11-01 01:20:00|417.13|414.33|416.6|413.8|417.31|414.51|416.25|413.45|0
1667265900000|2022-11-01 01:25:00|416.69|413.89|415.9|413.1|416.95|414.15|415.72|412.92|0
1667266200000|2022-11-01 01:30:00|415.81|413.01|416.6|413.8|416.6|413.8|415.54|412.74|0
1667266500000|2022-11-01 01:35:00|416.42|413.62|416.6|413.8|416.77|413.97|416.24|413.44|0
1667266800000|2022-11-01 01:40:00|416.69|413.89|416.59|413.79|416.77|413.97|415.63|412.83|0
1667267100000|2022-11-01 01:45:00|416.51|413.71|416.06|413.26|416.77|413.97|415.53|412.73|0
1667267400000|2022-11-01 01:50:00|415.89|413.09|415.53|412.73|415.89|413.09|415|412.2|0
1667267700000|2022-11-01 01:55:00|415.36|412.56|415.35|412.55|415.71|412.91|415.18|412.38|0
1667268000000|2022-11-01 02:00:00|415|412.2|415.18|412.38|415.18|412.38|414.47|411.67|0
1667268300000|2022-11-01 02:05:00|415|412.2|415|412.2|415.53|412.73|414.82|412.02|0
1667268600000|2022-11-01 02:10:00|415.17|412.37|414.47|411.67|415.35|412.55|414.47|411.67|0
1667268900000|2022-11-01 02:15:00|414.56|411.76|415.17|412.37|415.87|413.07|414.47|411.67|0
1667269200000|2022-11-01 02:20:00|414.99|412.19|413.94|411.14|415.08|412.28|413.94|411.14|0
1667269500000|2022-11-01 02:25:00|414.11|411.31|413.76|410.96|414.2|411.4|413.67|410.87|0
1667269800000|2022-11-01 02:30:00|413.93|411.13|412.88|410.08|413.93|411.13|412.7|409.9|0
1667270100000|2022-11-01 02:35:00|412.7|409.9|412.97|410.17|412.97|410.17|412.35|409.55|0
1667270400000|2022-11-01 02:40:00|412.88|410.08|412.96|410.16|413.4|410.6|412.88|410.08|0
1667270700000|2022-11-01 02:45:00|412.87|410.07|412.52|409.72|413.05|410.25|412.52|409.72|0
1667271000000|2022-11-01 02:50:00|412.61|409.81|412.87|410.07|412.87|410.07|412.52|409.72|0
1667271300000|2022-11-01 02:55:00|413.04|410.24|412.52|409.72|413.04|410.24|412.34|409.54|0
1667271600000|2022-11-01 03:00:00|412.43|409.63|413.21|410.41|413.22|410.42|411.81|409.01|0
1667271900000|2022-11-01 03:05:00|413.39|410.59|413.21|410.41|413.92|411.12|413.04|410.24|0
1667272200000|2022-11-01 03:10:00|413.39|410.59|414.26|411.46|414.26|411.46|413.04|410.24|0
1667272500000|2022-11-01 03:15:00|414.09|411.29|414.44|411.64|414.44|411.64|413.56|410.76|0
1667272800000|2022-11-01 03:20:00|414.26|411.46|415.14|412.34|415.14|412.34|414.09|411.29|0
1667273100000|2022-11-01 03:25:00|415.31|412.51|415.14|412.34|415.31|412.51|414.61|411.81|0
1667273400000|2022-11-01 03:30:00|415.05|412.25|413.9|411.1|415.05|412.25|413.55|410.75|0
1667273700000|2022-11-01 03:35:00|413.73|410.93|414.08|411.28|414.61|411.81|413.55|410.75|0
1667274000000|2022-11-01 03:40:00|414.25|411.45|414.78|411.98|414.87|412.07|414.08|411.28|0
1667274300000|2022-11-01 03:45:00|414.6|411.8|414.78|411.98|415.83|413.03|414.6|411.8|0
1667274600000|2022-11-01 03:50:00|414.95|412.15|413.89|411.09|415.66|412.86|413.72|410.92|0
1667274900000|2022-11-01 03:55:00|414.07|411.27|413.72|410.92|414.77|411.97|413.72|410.92|0
1667275200000|2022-11-01 04:00:00|413.54|410.74|414.07|411.27|414.59|411.79|413.54|410.74|0
1667275500000|2022-11-01 04:05:00|414.16|411.36|414.24|411.44|414.94|412.14|414.07|411.27|0
1667275800000|2022-11-01 04:10:00|414.41|411.61|414.76|411.96|415.47|412.67|414.24|411.44|0
1667276100000|2022-11-01 04:15:00|414.94|412.14|414.59|411.79|415.12|412.32|414.41|411.61|0
1667276400000|2022-11-01 04:20:00|414.41|411.61|414.58|411.78|414.59|411.79|414.06|411.26|0
1667276700000|2022-11-01 04:25:00|414.41|411.61|415.64|412.84|415.81|413.01|414.23|411.43|0
1667277000000|2022-11-01 04:30:00|415.81|413.01|414.23|411.43|416.17|413.37|414.05|411.25|0
1667277300000|2022-11-01 04:35:00|414.05|411.25|413.35|410.55|414.05|411.25|413.17|410.37|0
1667277600000|2022-11-01 04:40:00|413.44|410.64|413.17|410.37|413.7|410.9|413.17|410.37|0
1667277900000|2022-11-01 04:45:00|413.26|410.46|413.79|410.99|413.87|411.07|413.17|410.37|0
1667278200000|2022-11-01 04:50:00|413.69|410.89|414.22|411.42|414.22|411.42|413.61|410.81|0
1667278500000|2022-11-01 04:55:00|414.39|411.59|414.48|411.68|414.92|412.12|414.04|411.24|0
1667278800000|2022-11-01 05:00:00|414.57|411.77|413.69|410.89|414.66|411.86|413.34|410.54|0
1667279100000|2022-11-01 05:05:00|413.78|410.98|412.81|410.01|413.86|411.06|412.63|409.83|0
1667279400000|2022-11-01 05:10:00|412.63|409.83|412.98|410.18|413.25|410.45|412.63|409.83|0
1667279700000|2022-11-01 05:15:00|413.16|410.36|412.63|409.83|413.33|410.53|412.28|409.48|0
1667280000000|2022-11-01 05:20:00|412.45|409.65|412.54|409.74|412.8|410|412.27|409.47|0
1667280300000|2022-11-01 05:25:00|412.45|409.65|410.09|407.29|412.8|410|410|407.2|0
1667280600000|2022-11-01 05:30:00|410.17|407.37|409.47|406.67|410.34|407.54|409.39|406.59|0
1667280900000|2022-11-01 05:35:00|408.77|405.97|408.77|405.97|409.29|406.49|408.6|405.8|0
1667281200000|2022-11-01 05:40:00|408.94|406.14|408.77|405.97|409.29|406.49|408.59|405.79|0
1667281500000|2022-11-01 05:45:00|408.59|405.79|407.54|404.74|408.77|405.97|407.2|404.4|0
1667281800000|2022-11-01 05:50:00|407.72|404.92|408.94|406.14|409.46|406.66|407.72|404.92|0
1667282100000|2022-11-01 05:55:00|409.11|406.31|409.63|406.83|409.63|406.83|408.76|405.96|0
1667282400000|2022-11-01 06:00:00|409.46|406.66|408.06|405.26|409.46|406.66|408.06|405.26|0
1667282700000|2022-11-01 06:05:00|408.23|405.43|407.19|404.39|408.67|405.87|407.01|404.21|0
1667283000000|2022-11-01 06:10:00|407.36|404.56|406.84|404.04|407.53|404.73|406.49|403.69|0
1667283300000|2022-11-01 06:15:00|407.01|404.21|406.75|403.95|407.36|404.56|406.31|403.51|0
1667283600000|2022-11-01 06:20:00|406.66|403.86|407.35|404.55|407.53|404.73|406.49|403.69|0
1667283900000|2022-11-01 06:25:00|407.18|404.38|407.7|404.9|407.87|405.07|407.01|404.21|0
1667284200000|2022-11-01 06:30:00|407.87|405.07|408.74|405.94|408.74|405.94|407.7|404.9|0
1667284500000|2022-11-01 06:35:00|408.57|405.77|409.27|406.47|409.62|406.82|408.22|405.42|0
1667284800000|2022-11-01 06:40:00|409.09|406.29|407.96|405.16|409.09|406.29|407.35|404.55|0
1667285100000|2022-11-01 06:45:00|408.04|405.24|407.34|404.54|408.74|405.94|407.34|404.54|0
1667285400000|2022-11-01 06:50:00|407.52|404.72|406.99|404.19|408.39|405.59|406.64|403.84|0
1667285700000|2022-11-01 06:55:00|407.17|404.37|406.12|403.32|407.17|404.37|405.77|402.97|0
1667286000000|2022-11-01 07:00:00|406.29|403.49|410.3|407.5|410.3|407.5|406.29|403.49|0
1667286300000|2022-11-01 07:05:00|410.2|407.6|408.1|405.5|410.2|407.6|406.89|404.29|0
1667286600000|2022-11-01 07:10:00|407.93|405.33|404.1|401.5|407.93|405.33|404.1|401.5|0
1667286900000|2022-11-01 07:15:00|403.93|401.33|404.97|402.37|406.18|403.58|403.76|401.16|0
1667287200000|2022-11-01 07:20:00|404.79|402.19|408.8|406.2|408.8|406.2|403.93|401.33|0
1667287500000|2022-11-01 07:25:00|409.14|406.54|411.77|409.17|412.64|410.04|409.14|406.54|0
1667287800000|2022-11-01 07:30:00|411.59|408.99|412.03|409.43|412.99|410.39|410.89|408.29|0
1667288100000|2022-11-01 07:35:00|412.11|409.51|411.41|408.81|412.29|409.69|410.45|407.85|0
1667288400000|2022-11-01 07:40:00|411.33|408.73|411.41|408.81|411.94|409.34|410.71|408.11|0
1667288700000|2022-11-01 07:45:00|411.76|409.16|410.71|408.11|411.76|409.16|410.45|407.85|0
1667289000000|2022-11-01 07:50:00|410.53|407.93|408.78|406.18|410.71|408.11|408.43|405.83|0
1667289300000|2022-11-01 07:55:00|408.87|406.27|409.09|406.49|410.31|407.71|408.74|406.14|0
1667289600000|2022-11-01 08:00:00|409.35|406.75|404.4|401.8|409.35|406.75|404.14|401.54|0
1667289900000|2022-11-01 08:05:00|404.22|401.62|403.7|401.1|404.31|401.71|402.32|399.72|0
1667290200000|2022-11-01 08:10:00|403.88|401.28|400.6|398|404.05|401.45|400.25|397.65|0
1667290500000|2022-11-01 08:15:00|400.77|398.17|401.8|399.2|401.8|399.2|399.91|397.31|0
1667290800000|2022-11-01 08:20:00|401.63|399.03|402.83|400.23|403.01|400.41|400.42|397.82|0
1667291100000|2022-11-01 08:25:00|402.92|400.32|401.8|399.2|403.18|400.58|401.02|398.42|0
1667291400000|2022-11-01 08:30:00|401.97|399.37|403.17|400.57|403.17|400.57|400.93|398.33|0
1667291700000|2022-11-01 08:35:00|402.83|400.23|402.48|399.88|403|400.4|401.1|398.5|0
1667292000000|2022-11-01 08:40:00|402.31|399.71|402.4|399.8|402.82|400.22|401.44|398.84|0
1667292300000|2022-11-01 08:45:00|402.31|399.71|403.34|400.74|403.69|401.09|401.96|399.36|0
1667292600000|2022-11-01 08:50:00|403.51|400.91|403.77|401.17|403.86|401.26|402.13|399.53|0
1667292900000|2022-11-01 08:55:00|403.86|401.26|403.85|401.25|404.2|401.6|402.47|399.87|0
1667293200000|2022-11-01 09:00:00|403.94|401.34|406.62|404.02|406.97|404.37|403.94|401.34|0
1667293500000|2022-11-01 09:05:00|406.45|403.85|407.49|404.89|407.49|404.89|405.58|402.98|0
1667293800000|2022-11-01 09:10:00|407.32|404.72|406.1|403.5|407.49|404.89|405.58|402.98|0
1667294100000|2022-11-01 09:15:00|406.01|403.41|405.06|402.46|407.31|404.71|404.88|402.28|0
1667294400000|2022-11-01 09:20:00|405.23|402.63|405.23|402.63|405.4|402.8|404.36|401.76|0
1667294700000|2022-11-01 09:25:00|405.4|402.8|405.31|402.71|406.79|404.19|404.79|402.19|0
1667295000000|2022-11-01 09:30:00|405.22|402.62|403.66|401.06|405.92|403.32|403.24|400.64|0
1667295300000|2022-11-01 09:35:00|403.49|400.89|402.8|400.2|403.84|401.24|402.8|400.2|0
1667295600000|2022-11-01 09:40:00|402.89|400.29|401.93|399.33|402.89|400.29|401.24|398.64|0
1667295900000|2022-11-01 09:45:00|401.85|399.25|402.28|399.68|402.79|400.19|401.76|399.16|0
1667296200000|2022-11-01 09:50:00|402.1|399.5|401.93|399.33|403.14|400.54|401.85|399.25|0
1667296500000|2022-11-01 09:55:00|401.85|399.25|401.5|398.9|402.1|399.5|401.07|398.47|0
1667296800000|2022-11-01 10:00:00|401.41|398.81|402.44|399.84|402.44|399.84|400.55|397.95|0
1667297100000|2022-11-01 10:05:00|402.61|400.01|401.32|398.72|403.39|400.79|401.23|398.63|0
1667297400000|2022-11-01 10:10:00|401.4|398.8|400.46|397.86|401.57|398.97|399.51|396.91|0
1667297700000|2022-11-01 10:15:00|400.37|397.77|401.4|398.8|401.74|399.14|400.37|397.77|0
1667298000000|2022-11-01 10:20:00|401.23|398.63|398.99|396.39|401.4|398.8|398.13|395.53|0
1667298300000|2022-11-01 10:25:00|398.82|396.22|399.16|396.56|400.02|397.42|398.3|395.7|0
1667298600000|2022-11-01 10:30:00|398.99|396.39|397.78|395.18|400.02|397.42|397.78|395.18|0
1667298900000|2022-11-01 10:35:00|397.95|395.35|398.12|395.52|398.13|395.53|397.44|394.84|0
1667299200000|2022-11-01 10:40:00|398.04|395.44|399.67|397.07|400.18|397.58|397.78|395.18|0
1667299500000|2022-11-01 10:45:00|399.76|397.16|398.98|396.38|400.35|397.75|398.29|395.69|0
1667299800000|2022-11-01 10:50:00|398.81|396.21|398.12|395.52|398.98|396.38|397.95|395.35|0
1667300100000|2022-11-01 10:55:00|397.94|395.34|399.32|396.72|399.32|396.72|397.77|395.17|0
1667300400000|2022-11-01 11:00:00|399.49|396.89|400.09|397.49|401.64|399.04|399.49|396.89|0
1667300700000|2022-11-01 11:05:00|400|397.4|398.97|396.37|400|397.4|397.42|394.82|0
1667301000000|2022-11-01 11:10:00|398.8|396.2|401.03|398.43|401.37|398.77|398.8|396.2|0
1667301300000|2022-11-01 11:15:00|400.86|398.26|401.46|398.86|402.23|399.63|400.68|398.08|0
1667301600000|2022-11-01 11:20:00|401.37|398.77|401.02|398.42|401.54|398.94|400.51|397.91|0
1667301900000|2022-11-01 11:25:00|400.85|398.25|399.65|397.05|400.85|398.25|399.47|396.87|0
1667302200000|2022-11-01 11:30:00|399.82|397.22|398.61|396.01|399.82|397.22|398.02|395.42|0
1667302500000|2022-11-01 11:35:00|398.78|396.18|399.98|397.38|400.33|397.73|397.93|395.33|0
1667302800000|2022-11-01 11:40:00|400.16|397.56|399.47|396.87|400.33|397.73|398.95|396.35|0
1667303100000|2022-11-01 11:45:00|399.56|396.96|398.95|396.35|399.64|397.04|398.78|396.18|0
1667303400000|2022-11-01 11:50:00|398.78|396.18|398.43|395.83|399.46|396.86|398.26|395.66|0
1667303700000|2022-11-01 11:55:00|398.6|396|398.6|396|398.6|396|397.23|394.63|0
1667304000000|2022-11-01 12:00:00|398.26|395.66|399.63|397.03|400.32|397.72|396.37|393.77|0
1667304300000|2022-11-01 12:05:00|399.46|396.86|398.94|396.34|400.32|397.72|398.42|395.82|0
1667304600000|2022-11-01 12:10:00|398.77|396.17|397.39|394.79|398.94|396.34|397.14|394.54|0
1667304900000|2022-11-01 12:15:00|397.22|394.62|396.36|393.76|397.22|394.62|396.19|393.59|0
1667305200000|2022-11-01 12:20:00|396.19|393.59|395.16|392.56|397.56|394.96|394.99|392.39|0
1667305500000|2022-11-01 12:25:00|395.34|392.74|395.85|393.25|396.96|394.36|395.16|392.56|0
1667305800000|2022-11-01 12:30:00|395.67|393.07|394.65|392.05|396.02|393.42|393.45|390.85|0
1667306100000|2022-11-01 12:35:00|394.48|391.88|395.67|393.07|395.84|393.24|394.14|391.54|0
1667306400000|2022-11-01 12:40:00|395.5|392.9|395.33|392.73|396.01|393.41|394.47|391.87|0
1667306700000|2022-11-01 12:45:00|395.67|393.07|394.98|392.38|395.84|393.24|393.79|391.19|0
1667307000000|2022-11-01 12:50:00|394.81|392.21|395.15|392.55|396|393.4|393.96|391.36|0
1667307300000|2022-11-01 12:55:00|395.32|392.72|395.49|392.89|396|393.4|394.81|392.21|0
1667307600000|2022-11-01 13:00:00|395.66|393.06|397.54|394.94|397.71|395.11|394.98|392.38|0
1667307900000|2022-11-01 13:05:00|397.37|394.77|397.54|394.94|397.71|395.11|396.34|393.74|0
1667308200000|2022-11-01 13:10:00|397.37|394.77|396.61|394.01|397.98|395.38|395.48|392.88|0
1667308500000|2022-11-01 13:15:00|396.78|394.18|397.47|394.87|397.64|395.04|396.1|393.5|0
1667308800000|2022-11-01 13:20:00|397.29|394.69|397.29|394.69|397.64|395.04|396.27|393.67|0
1667309100000|2022-11-01 13:25:00|397.12|394.52|396.43|393.83|398.84|396.24|396.09|393.49|0
1667309400000|2022-11-01 13:30:00|396.78|394.18|398.32|395.72|402.29|399.69|395.4|392.8|0
1667309700000|2022-11-01 13:35:00|398.49|395.89|398.83|396.23|401.59|398.99|396.43|393.83|0
1667310000000|2022-11-01 13:40:00|397.97|395.37|399.69|397.09|400.9|398.3|396.94|394.34|0
1667310300000|2022-11-01 13:45:00|400.55|397.95|408.88|406.28|410.98|408.38|400.55|397.95|0
1667310600000|2022-11-01 13:50:00|408.7|406.1|410.48|407.88|413.43|410.83|407.94|405.34|0
1667310900000|2022-11-01 13:55:00|410.65|408.05|410.87|408.27|411.66|409.06|409.03|406.43|0
1667311200000|2022-11-01 14:00:00|409.47|406.87|423.5|420.9|423.68|421.08|409.47|406.87|0
1667311500000|2022-11-01 14:05:00|422.79|420.19|429.05|426.45|429.41|426.81|420.83|418.23|0
1667311800000|2022-11-01 14:10:00|429.77|427.17|429.15|426.55|432.11|429.51|426.18|423.58|0
1667312100000|2022-11-01 14:15:00|429.33|426.73|428.79|426.19|429.87|427.27|426.1|423.5|0
1667312400000|2022-11-01 14:20:00|429.69|427.09|426.28|423.68|432.92|430.32|423.07|420.47|0
1667312700000|2022-11-01 14:25:00|426.46|423.86|423.6|421|428.96|426.36|423.6|421|0
1667313000000|2022-11-01 14:30:00|423.42|420.82|421.82|419.22|427.71|425.11|421.82|419.22|0
1667313300000|2022-11-01 14:35:00|421.64|419.04|430.13|427.53|430.13|427.53|421.29|418.69|0
1667313600000|2022-11-01 14:40:00|430.39|427.79|435.8|433.2|437.61|435.01|430.39|427.79|0
1667313900000|2022-11-01 14:45:00|435.26|432.66|436.16|433.56|438.16|435.56|432.91|430.31|0
1667314200000|2022-11-01 14:50:00|436.52|433.92|434.89|432.29|438.34|435.74|434.72|432.12|0
1667314500000|2022-11-01 14:55:00|435.07|432.47|440.7|438.1|443.25|440.65|434.71|432.11|0
1667314800000|2022-11-01 15:00:00|440.43|437.83|439.42|436.82|441.97|439.37|438.69|436.09|0
1667315100000|2022-11-01 15:05:00|439.6|437|440.15|437.55|443.06|440.46|438.33|435.73|0
1667315400000|2022-11-01 15:10:00|439.6|437|435.51|432.91|440.15|437.55|435.14|432.54|0
1667315700000|2022-11-01 15:15:00|435.87|433.27|440.42|437.82|440.42|437.82|433.69|431.09|0
1667316000000|2022-11-01 15:20:00|440.79|438.19|440.05|437.45|441.33|438.73|437.14|434.54|0
1667316300000|2022-11-01 15:25:00|440.24|437.64|434.53|431.93|441.15|438.55|434.53|431.93|0
1667316600000|2022-11-01 15:30:00|434.71|432.11|434.34|431.74|436.16|433.56|432.35|429.75|0
1667316900000|2022-11-01 15:35:00|434.16|431.56|441.23|438.63|443.8|441.2|433.07|430.47|0
1667317200000|2022-11-01 15:40:00|441.59|438.99|441.96|439.36|443.06|440.46|439.58|436.98|0
1667317500000|2022-11-01 15:45:00|442.14|439.54|438.11|435.51|442.69|440.09|436.29|433.69|0
1667317800000|2022-11-01 15:50:00|437.75|435.15|436.11|433.51|439.21|436.61|436.02|433.42|0
1667318100000|2022-11-01 15:55:00|436.47|433.87|434.47|431.87|437.75|435.15|432.83|430.23|0
1667318400000|2022-11-01 16:00:00|434.65|432.05|432.65|430.05|435.38|432.78|431.93|429.33|0
1667318700000|2022-11-01 16:05:00|432.47|429.87|429.93|427.33|432.65|430.05|423.99|421.39|0
1667319000000|2022-11-01 16:10:00|429.57|426.97|432.64|430.04|434.28|431.68|427.22|424.62|0
1667319300000|2022-11-01 16:15:00|432.28|429.68|433.91|431.31|434.82|432.22|431.74|429.14|0
1667319600000|2022-11-01 16:20:00|434.09|431.49|434.46|431.86|436.09|433.49|430.83|428.23|0
1667319900000|2022-11-01 16:25:00|434.64|432.04|434.82|432.22|435.18|432.58|431.37|428.77|0
1667320200000|2022-11-01 16:30:00|434.45|431.85|435.72|433.12|436.27|433.67|433.54|430.94|0
1667320500000|2022-11-01 16:35:00|435.91|433.31|435.18|432.58|438.46|435.86|434.45|431.85|0
1667320800000|2022-11-01 16:40:00|434.81|432.21|432.81|430.21|436.45|433.85|432.81|430.21|0
1667321100000|2022-11-01 16:45:00|432.63|430.03|433.36|430.76|433.9|431.3|431.91|429.31|0
1667321400000|2022-11-01 16:50:00|433.17|430.57|434.44|431.84|436.26|433.66|432.99|430.39|0
1667321700000|2022-11-01 16:55:00|434.26|431.66|433.17|430.57|436.26|433.66|432.63|430.03|0
1667322000000|2022-11-01 17:00:00|432.99|430.39|434.62|432.02|436.08|433.48|432.81|430.21|0
1667322300000|2022-11-01 17:05:00|434.44|431.84|434.8|432.2|435.53|432.93|432.62|430.02|0
1667322600000|2022-11-01 17:10:00|434.71|432.11|429.72|427.12|434.98|432.38|427.92|425.32|0
1667322900000|2022-11-01 17:15:00|430.26|427.66|429.9|427.3|431.17|428.57|428.28|425.68|0
1667323200000|2022-11-01 17:20:00|429.72|427.12|430.62|428.02|430.8|428.2|427.91|425.31|0
1667323500000|2022-11-01 17:25:00|430.8|428.2|431.89|429.29|432.43|429.83|430.44|427.84|0
1667323800000|2022-11-01 17:30:00|432.07|429.47|433.7|431.1|434.43|431.83|431.71|429.11|0
1667324100000|2022-11-01 17:35:00|433.88|431.28|435.88|433.28|436.24|433.64|433.52|430.92|0
1667324400000|2022-11-01 17:40:00|436.06|433.46|432.97|430.37|436.06|433.46|432.24|429.64|0
1667324700000|2022-11-01 17:45:00|433.33|430.73|432.78|430.18|433.69|431.09|430.61|428.01|0
1667325000000|2022-11-01 17:50:00|432.6|430|432.96|430.36|433.33|430.73|431.33|428.73|0
1667325300000|2022-11-01 17:55:00|433.15|430.55|430.43|427.83|434.05|431.45|430.43|427.83|0
1667325600000|2022-11-01 18:00:00|430.61|428.01|431.15|428.55|432.23|429.63|429.34|426.74|0
1667325900000|2022-11-01 18:05:00|431.33|428.73|430.06|427.46|432.78|430.18|429.88|427.28|0
1667326200000|2022-11-01 18:10:00|430.24|427.64|431.32|428.72|431.87|429.27|429.88|427.28|0
1667326500000|2022-11-01 18:15:00|431.42|428.82|432.05|429.45|432.41|429.81|430.78|428.18|0
1667326800000|2022-11-01 18:20:00|431.87|429.27|432.59|429.99|433.32|430.72|430.96|428.36|0
1667327100000|2022-11-01 18:25:00|432.77|430.17|430.59|427.99|433.86|431.26|430.59|427.99|0
1667327400000|2022-11-01 18:30:00|430.96|428.36|432.77|430.17|434.22|431.62|429.87|427.27|0
1667327700000|2022-11-01 18:35:00|432.95|430.35|432.76|430.16|433.31|430.71|431.13|428.53|0
1667328000000|2022-11-01 18:40:00|432.58|429.98|433.49|430.89|434.4|431.8|431.31|428.71|0
1667328300000|2022-11-01 18:45:00|433.67|431.07|435.3|432.7|436.4|433.8|433.12|430.52|0
1667328600000|2022-11-01 18:50:00|435.48|432.88|433.3|430.7|435.85|433.25|432.39|429.79|0
1667328900000|2022-11-01 18:55:00|433.48|430.88|428.23|425.63|433.48|430.88|427.15|424.55|0
1667329200000|2022-11-01 19:00:00|428.77|426.17|428.41|425.81|430.4|427.8|427.69|425.09|0
1667329500000|2022-11-01 19:05:00|428.59|425.99|426.43|423.83|429.13|426.53|425.35|422.75|0
1667329800000|2022-11-01 19:10:00|426.25|423.65|430.21|427.61|430.57|427.97|426.25|423.65|0
1667330100000|2022-11-01 19:15:00|430.57|427.97|429.49|426.89|432.38|429.78|429.49|426.89|0
1667330400000|2022-11-01 19:20:00|429.31|426.71|429.49|426.89|430.03|427.43|428.04|425.44|0
1667330700000|2022-11-01 19:25:00|429.3|426.7|432.74|430.14|433.29|430.69|429.3|426.7|0
1667331000000|2022-11-01 19:30:00|432.56|429.96|432.01|429.41|433.47|430.87|431.29|428.69|0
1667331300000|2022-11-01 19:35:00|431.65|429.05|433.28|430.68|433.28|430.68|430.12|427.52|0
1667331600000|2022-11-01 19:40:00|433.46|430.86|431.1|428.5|433.64|431.04|430.56|427.96|0
1667331900000|2022-11-01 19:45:00|431.29|428.69|428.75|426.15|433.1|430.5|428.57|425.97|0
1667332200000|2022-11-01 19:50:00|427.85|425.25|430.74|428.14|432.01|429.41|427.85|425.25|0
1667332500000|2022-11-01 19:55:00|430.92|428.32|434.91|432.31|434.91|432.31|430.2|427.6|0
1667332800000|2022-11-01 20:00:00|433.82|431.22|437.09|434.49|437.82|435.22|432.18|429.58|0
1667333100000|2022-11-01 20:05:00|436.91|434.31|438.19|435.59|438.19|435.59|435.82|433.22|0
1667333400000|2022-11-01 20:10:00|438.37|435.77|440.19|437.59|441.11|438.51|438|435.4|0
1667333700000|2022-11-01 20:15:00|440.48|437.68|438.46|435.66|441.03|438.23|437.73|434.93|0
1667334000000|2022-11-01 20:20:00|438.38|435.58|439.01|436.21|439.19|436.39|437.73|434.93|0
1667334300000|2022-11-01 20:25:00|439.19|436.39|438.46|435.66|441.39|438.59|438.46|435.66|0
1667334600000|2022-11-01 20:30:00|438.82|436.02|438.27|435.47|439.01|436.21|437.91|435.11|0
1667334900000|2022-11-01 20:35:00|438.09|435.29|436.81|434.01|438.19|435.39|436.27|433.47|0
1667335200000|2022-11-01 20:40:00|436.36|433.56|436.36|433.56|436.99|434.19|436.08|433.28|0
1667335500000|2022-11-01 20:45:00|436.54|433.74|436.99|434.19|437.54|434.74|436.26|433.46|0
1667335800000|2022-11-01 20:50:00|437.17|434.37|437.35|434.55|437.54|434.74|436.81|434.01|0
1667336100000|2022-11-01 20:55:00|436.99|434.19|437.08|434.28|437.54|434.74|436.72|433.92|0
1667336400000|2022-11-01 21:00:00|436.91|434.11|436.56|433.76|437.1|434.3|436.56|433.76|0
1667336700000|2022-11-01 21:05:00|436.59|433.79|437.02|434.22|437.23|434.43|436.59|433.79|0
1667337000000|2022-11-01 21:10:00|436.96|434.16|437.1|434.3|437.23|434.43|436.96|434.16|0
1667337300000|2022-11-01 21:15:00|436.94|434.14|436.74|433.94|437.07|434.27|436.56|433.76|0
1667337600000|2022-11-01 21:20:00|436.93|434.13|437.11|434.31|437.11|434.31|436.74|433.94|0
1667337900000|2022-11-01 21:25:00|437.09|434.29|436.45|433.65|437.09|434.29|436.45|433.65|0
1667338200000|2022-11-01 21:30:00|436.58|433.78|436.77|433.97|436.77|433.97|436.58|433.78|0
1667338500000|2022-11-01 21:35:00|436.71|433.91|436.77|433.97|436.95|434.15|436.71|433.91|0
1667338800000|2022-11-01 21:40:00|436.76|433.96|436.81|434.01|436.81|434.01|436.76|433.96|0
1667339100000|2022-11-01 21:45:00|436.94|434.14|436.94|434.14|436.97|434.17|436.86|434.06|0
1667339700000|2022-11-01 21:55:00|436.89|434.09|436.73|433.93|437.16|434.36|436.73|433.93|0
1667340000000|2022-11-01 22:00:00|435.96|433.16|435.41|432.61|436.14|433.34|434.59|431.79|0
1667340300000|2022-11-01 22:05:00|435.32|432.52|435.78|432.98|436.77|433.97|435.13|432.33|0
1667340600000|2022-11-01 22:10:00|435.68|432.88|434.77|431.97|435.68|432.88|434.41|431.61|0
1667340900000|2022-11-01 22:15:00|434.59|431.79|434.58|431.78|434.59|431.79|433.13|430.33|0
1667341200000|2022-11-01 22:20:00|434.22|431.42|434.04|431.24|435.13|432.33|433.86|431.06|0
1667341500000|2022-11-01 22:25:00|434.22|431.42|433.95|431.15|435.13|432.33|433.85|431.05|0
1667341800000|2022-11-01 22:30:00|433.85|431.05|434.03|431.23|434.94|432.14|433.58|430.78|0
1667342100000|2022-11-01 22:35:00|434.13|431.33|433.49|430.69|434.21|431.41|433.49|430.69|0
1667342400000|2022-11-01 22:40:00|433.67|430.87|434.03|431.23|434.21|431.41|433.49|430.69|0
1667342700000|2022-11-01 22:45:00|433.85|431.05|434.03|431.23|434.21|431.41|433.48|430.68|0
1667343000000|2022-11-01 22:50:00|433.84|431.04|433.3|430.5|434.21|431.41|433.3|430.5|0
1667343300000|2022-11-01 22:55:00|433.48|430.68|433.48|430.68|433.84|431.04|433.48|430.68|0
1667343600000|2022-11-01 23:00:00|433.3|430.5|432.57|429.77|433.57|430.77|432.21|429.41|0
1667343900000|2022-11-01 23:05:00|432.75|429.95|432.75|429.95|432.93|430.13|432.2|429.4|0
1667344200000|2022-11-01 23:10:00|432.93|430.13|432.93|430.13|433.83|431.03|432.75|429.95|0
1667344500000|2022-11-01 23:15:00|433.29|430.49|432.92|430.12|433.29|430.49|432.38|429.58|0
1667344800000|2022-11-01 23:20:00|433.02|430.22|432.56|429.76|433.02|430.22|432.38|429.58|0
1667345100000|2022-11-01 23:25:00|432.74|429.94|432.19|429.39|432.74|429.94|431.83|429.03|0
1667345400000|2022-11-01 23:30:00|432.38|429.58|431.65|428.85|432.38|429.58|431.65|428.85|0
1667345700000|2022-11-01 23:35:00|432.01|429.21|432.37|429.57|432.37|429.57|431.83|429.03|0
1667346000000|2022-11-01 23:40:00|432.19|429.39|433.64|430.84|433.82|431.02|432.19|429.39|0
1667346300000|2022-11-01 23:45:00|433.46|430.66|434.91|432.11|435.09|432.29|433.46|430.66|0
1667346600000|2022-11-01 23:50:00|435.09|432.29|434.73|431.93|435.64|432.84|434.18|431.38|0
1667346900000|2022-11-01 23:55:00|434.91|432.11|434.54|431.74|434.91|432.11|433.37|430.57|0
1667347200000|2022-11-02 00:00:00|434.18|431.38|433.99|431.19|434.36|431.56|432.36|429.56|0
1667347500000|2022-11-02 00:05:00|434.36|431.56|436.82|434.02|437.09|434.29|434.36|431.56|0
1667347800000|2022-11-02 00:10:00|436.72|433.92|435.99|433.19|436.72|433.92|435.45|432.65|0
1667348100000|2022-11-02 00:15:00|435.81|433.01|435.26|432.46|435.81|433.01|434.53|431.73|0
1667348400000|2022-11-02 00:20:00|435.44|432.64|434.44|431.64|435.62|432.82|433.8|431|0
1667348700000|2022-11-02 00:25:00|434.63|431.83|433.62|430.82|435.44|432.64|433.62|430.82|0
1667349000000|2022-11-02 00:30:00|433.44|430.64|432.35|429.55|433.98|431.18|431.44|428.64|0
1667349300000|2022-11-02 00:35:00|432.53|429.73|429.63|426.83|432.53|429.73|429.36|426.56|0
1667349600000|2022-11-02 00:40:00|429.81|427.01|429.81|427.01|430.89|428.09|429.45|426.65|0
1667349900000|2022-11-02 00:45:00|429.63|426.83|429.08|426.28|429.81|427.01|428.18|425.38|0
1667350200000|2022-11-02 00:50:00|428.9|426.1|430.35|427.55|430.71|427.91|428.36|425.56|0
1667350500000|2022-11-02 00:55:00|430.53|427.73|429.08|426.28|430.71|427.91|428.9|426.1|0
1667350800000|2022-11-02 01:00:00|428.9|426.1|430.25|427.45|430.52|427.72|428.72|425.92|0
1667351100000|2022-11-02 01:05:00|430.34|427.54|430.16|427.36|430.34|427.54|429.26|426.46|0
1667351400000|2022-11-02 01:10:00|429.98|427.18|428.53|425.73|430.16|427.36|428.35|425.55|0
1667351700000|2022-11-02 01:15:00|428.35|425.55|427.99|425.19|428.71|425.91|427.72|424.92|0
1667352000000|2022-11-02 01:20:00|427.81|425.01|427.54|424.74|427.99|425.19|427.36|424.56|0
1667352300000|2022-11-02 01:25:00|427.44|424.64|427.9|425.1|427.98|425.18|427.08|424.28|0
1667352600000|2022-11-02 01:30:00|427.98|425.18|427.8|425|427.98|425.18|427.44|424.64|0
1667352900000|2022-11-02 01:35:00|427.62|424.82|425.82|423.02|427.8|425|425.64|422.84|0
1667353200000|2022-11-02 01:40:00|425.91|423.11|426.89|424.09|427.26|424.46|425.82|423.02|0
1667353500000|2022-11-02 01:45:00|426.99|424.19|427.61|424.81|427.97|425.17|426.53|423.73|0
1667353800000|2022-11-02 01:50:00|427.71|424.91|427.61|424.81|428.15|425.35|427.25|424.45|0
1667354100000|2022-11-02 01:55:00|427.52|424.72|427.25|424.45|427.97|425.17|426.89|424.09|0
1667354400000|2022-11-02 02:00:00|427.07|424.27|427.88|425.08|428.15|425.35|426.71|423.91|0
1667354700000|2022-11-02 02:05:00|427.79|424.99|429.23|426.43|429.23|426.43|427.79|424.99|0
1667355000000|2022-11-02 02:10:00|429.05|426.25|428.68|425.88|429.05|426.25|428.5|425.7|0
1667355300000|2022-11-02 02:15:00|428.78|425.98|429.04|426.24|429.41|426.61|428.14|425.34|0
1667355600000|2022-11-02 02:20:00|428.86|426.06|429.22|426.42|429.95|427.15|428.86|426.06|0
1667355900000|2022-11-02 02:25:00|429.4|426.6|428.14|425.34|429.4|426.6|427.96|425.16|0
1667356200000|2022-11-02 02:30:00|428.32|425.52|428.13|425.33|428.5|425.7|427.59|424.79|0
1667356500000|2022-11-02 02:35:00|427.95|425.15|427.05|424.25|428.13|425.33|426.78|423.98|0
1667356800000|2022-11-02 02:40:00|427.23|424.43|427.05|424.25|427.59|424.79|426.87|424.07|0
1667357100000|2022-11-02 02:45:00|426.96|424.16|426.15|423.35|427.23|424.43|425.97|423.17|0
1667357400000|2022-11-02 02:50:00|426.33|423.53|426.42|423.62|426.69|423.89|425.96|423.16|0
1667357700000|2022-11-02 02:55:00|426.32|423.52|426.32|423.52|426.5|423.7|425.42|422.62|0
1667358000000|2022-11-02 03:00:00|426.5|423.7|428.48|425.68|428.66|425.86|426.5|423.7|0
1667358300000|2022-11-02 03:05:00|428.3|425.5|427.58|424.78|428.48|425.68|427.58|424.78|0
1667358600000|2022-11-02 03:10:00|427.76|424.96|427.94|425.14|428.84|426.04|427.76|424.96|0
1667358900000|2022-11-02 03:15:00|427.76|424.96|426.85|424.05|428.66|425.86|426.67|423.87|0
1667359200000|2022-11-02 03:20:00|426.67|423.87|425.41|422.61|426.85|424.05|424.69|421.89|0
1667359500000|2022-11-02 03:25:00|425.59|422.79|426.04|423.24|426.13|423.33|425.23|422.43|0
1667359800000|2022-11-02 03:30:00|425.95|423.15|426.67|423.87|427.03|424.23|425.41|422.61|0
1667360100000|2022-11-02 03:35:00|426.76|423.96|426.58|423.78|427.21|424.41|426.12|423.32|0
1667360400000|2022-11-02 03:40:00|426.66|423.86|427.02|424.22|427.56|424.76|426.48|423.68|0
1667360700000|2022-11-02 03:45:00|426.94|424.14|426.48|423.68|427.56|424.76|426.48|423.68|0
1667361000000|2022-11-02 03:50:00|426.57|423.77|426.48|423.68|426.66|423.86|425.4|422.6|0
1667361300000|2022-11-02 03:55:00|426.66|423.86|427.2|424.4|427.2|424.4|426.57|423.77|0
1667361600000|2022-11-02 04:00:00|426.84|424.04|427.55|424.75|427.74|424.94|426.84|424.04|0
1667361900000|2022-11-02 04:05:00|427.65|424.85|428.63|425.83|429.18|426.38|427.55|424.75|0
1667362200000|2022-11-02 04:10:00|429|426.2|428.45|425.65|429.72|426.92|428.37|425.57|0
1667362500000|2022-11-02 04:15:00|428.27|425.47|428.81|426.01|429.17|426.37|428.27|425.47|0
1667362800000|2022-11-02 04:20:00|428.63|425.83|428.99|426.19|428.99|426.19|428.09|425.29|0
1667363100000|2022-11-02 04:25:00|429.17|426.37|427.1|424.3|429.17|426.37|425.84|423.04|0
1667363400000|2022-11-02 04:30:00|427|424.2|427.18|424.38|427.64|424.84|426.64|423.84|0
1667363700000|2022-11-02 04:35:00|427.09|424.29|427.36|424.56|427.9|425.1|426.82|424.02|0
1667364000000|2022-11-02 04:40:00|427.18|424.38|426.64|423.84|427.36|424.56|426.46|423.66|0
1667364300000|2022-11-02 04:45:00|426.55|423.75|427.17|424.37|427.72|424.92|426.09|423.29|0
1667364600000|2022-11-02 04:50:00|427.35|424.55|426.27|423.47|427.35|424.55|426.09|423.29|0
1667364900000|2022-11-02 04:55:00|426.45|423.65|426.27|423.47|426.63|423.83|425.91|423.11|0
1667365200000|2022-11-02 05:00:00|426.09|423.29|425.55|422.75|426.09|423.29|424.56|421.76|0
1667365500000|2022-11-02 05:05:00|425.73|422.93|427.35|424.55|427.35|424.55|425.55|422.75|0
1667365800000|2022-11-02 05:10:00|427.17|424.37|425.9|423.1|427.17|424.37|425.72|422.92|0
1667366100000|2022-11-02 05:15:00|425.72|422.92|425.63|422.83|426.26|423.46|425|422.2|0
1667366400000|2022-11-02 05:20:00|425.54|422.74|425.54|422.74|425.72|422.92|424.73|421.93|0
1667366700000|2022-11-02 05:25:00|425.72|422.92|426.08|423.28|426.44|423.64|425.36|422.56|0
1667367000000|2022-11-02 05:30:00|425.9|423.1|426.61|423.81|426.61|423.81|425.71|422.91|0
1667367300000|2022-11-02 05:35:00|426.43|423.63|425.35|422.55|426.43|423.63|424.81|422.01|0
1667367600000|2022-11-02 05:40:00|425.17|422.37|424.99|422.19|425.53|422.73|424.63|421.83|0
1667367900000|2022-11-02 05:45:00|424.81|422.01|425.35|422.55|425.35|422.55|424.27|421.47|0
1667368200000|2022-11-02 05:50:00|425.17|422.37|425.34|422.54|425.71|422.91|424.63|421.83|0
1667368500000|2022-11-02 05:55:00|425.17|422.37|425.7|422.9|426.24|423.44|425.16|422.36|0
1667368800000|2022-11-02 06:00:00|425.8|423|427.14|424.34|427.5|424.7|425.52|422.72|0
1667369100000|2022-11-02 06:05:00|427.32|424.52|427.14|424.34|427.68|424.88|427.05|424.25|0
1667369400000|2022-11-02 06:10:00|426.96|424.16|428.58|425.78|428.76|425.96|426.96|424.16|0
1667369700000|2022-11-02 06:15:00|428.4|425.6|427.5|424.7|428.4|425.6|427.31|424.51|0
1667370000000|2022-11-02 06:20:00|428.04|425.24|428.4|425.6|429.48|426.68|427.86|425.06|0
1667370300000|2022-11-02 06:25:00|428.58|425.78|428.21|425.41|429.12|426.32|428.03|425.23|0
1667370600000|2022-11-02 06:30:00|428.03|425.23|428.57|425.77|428.57|425.77|427.31|424.51|0
1667370900000|2022-11-02 06:35:00|428.93|426.13|429.83|427.03|429.83|427.03|428.39|425.59|0
1667371200000|2022-11-02 06:40:00|430.2|427.4|430.19|427.39|430.74|427.94|429.11|426.31|0
1667371500000|2022-11-02 06:45:00|430.01|427.21|429.83|427.03|430.37|427.57|429.47|426.67|0
1667371800000|2022-11-02 06:50:00|429.74|426.94|430.37|427.57|430.91|428.11|429.47|426.67|0
1667372100000|2022-11-02 06:55:00|430.55|427.75|429.2|426.4|430.55|427.75|429.2|426.4|0
1667372400000|2022-11-02 07:00:00|429.28|426.48|429.64|426.84|430.73|427.93|429.28|426.48|0
1667372700000|2022-11-02 07:05:00|429.54|426.94|430.08|427.48|430.63|428.03|428.82|426.22|0
1667373000000|2022-11-02 07:10:00|430|427.4|431.17|428.57|431.17|428.57|429|426.4|0
1667373300000|2022-11-02 07:15:00|431.53|428.93|432.62|430.02|432.98|430.38|431.53|428.93|0
1667373600000|2022-11-02 07:20:00|432.25|429.65|432.25|429.65|432.8|430.2|431.89|429.29|0
1667373900000|2022-11-02 07:25:00|432.07|429.47|432.79|430.19|432.79|430.19|431.71|429.11|0
1667374200000|2022-11-02 07:30:00|433.07|430.47|432.07|429.47|433.07|430.47|431.52|428.92|0
1667374500000|2022-11-02 07:35:00|432.25|429.65|431.16|428.56|432.25|429.65|430.71|428.11|0
1667374800000|2022-11-02 07:40:00|431.25|428.65|431.52|428.92|432.79|430.19|430.61|428.01|0
1667375100000|2022-11-02 07:45:00|431.34|428.74|429.52|426.92|431.34|428.74|429.52|426.92|0
1667375400000|2022-11-02 07:50:00|429.7|427.1|429.62|427.02|429.7|427.1|428.08|425.48|0
1667375700000|2022-11-02 07:55:00|429.52|426.92|430.79|428.19|430.79|428.19|429.34|426.74|0
1667376000000|2022-11-02 08:00:00|430.42|427.82|428.53|425.93|431.15|428.55|427.35|424.75|0
1667376300000|2022-11-02 08:05:00|428.61|426.01|429.25|426.65|430.24|427.64|428.43|425.83|0
1667376600000|2022-11-02 08:10:00|429.33|426.73|429.61|427.01|429.88|427.28|427.89|425.29|0
1667376900000|2022-11-02 08:15:00|429.69|427.09|425.45|422.85|430.06|427.46|425.45|422.85|0
1667377200000|2022-11-02 08:20:00|425.36|422.76|425.18|422.58|425.72|423.12|424.46|421.86|0
1667377500000|2022-11-02 08:25:00|425|422.4|423.56|420.96|425|422.4|422.48|419.88|0
1667377800000|2022-11-02 08:30:00|423.38|420.78|424.55|421.95|424.82|422.22|422.66|420.06|0
1667378100000|2022-11-02 08:35:00|424.46|421.86|424.63|422.03|424.82|422.22|422.84|420.24|0
1667378400000|2022-11-02 08:40:00|424.45|421.85|424.63|422.03|425.08|422.48|423.38|420.78|0
1667378700000|2022-11-02 08:45:00|424.45|421.85|425.71|423.11|425.89|423.29|424.09|421.49|0
1667379000000|2022-11-02 08:50:00|425.89|423.29|425.71|423.11|426.25|423.65|424.81|422.21|0
1667379300000|2022-11-02 08:55:00|425.62|423.02|425.7|423.1|426.43|423.83|425.17|422.57|0
1667379600000|2022-11-02 09:00:00|425.88|423.28|425.7|423.1|427.14|424.54|424.18|421.58|0
1667379900000|2022-11-02 09:05:00|425.8|423.2|428.5|425.9|428.95|426.35|425.16|422.56|0
1667380200000|2022-11-02 09:10:00|428.4|425.8|429.85|427.25|430.03|427.43|428.32|425.72|0
1667380500000|2022-11-02 09:15:00|430.03|427.43|430.39|427.79|431.3|428.7|428.4|425.8|0
1667380800000|2022-11-02 09:20:00|430.57|427.97|431.93|429.33|432.29|429.69|429.66|427.06|0
1667381100000|2022-11-02 09:25:00|432.02|429.42|432.74|430.14|433.65|431.05|430.75|428.15|0
1667381400000|2022-11-02 09:30:00|432.92|430.32|431.83|429.23|433.29|430.69|431.47|428.87|0
1667381700000|2022-11-02 09:35:00|432.01|429.41|431.83|429.23|432.56|429.96|431.11|428.51|0
1667382000000|2022-11-02 09:40:00|431.92|429.32|432.37|429.77|432.92|430.32|431.83|429.23|0
1667382300000|2022-11-02 09:45:00|432.19|429.59|432.01|429.41|432.29|429.69|430.92|428.32|0
1667382600000|2022-11-02 09:50:00|431.83|429.23|431.64|429.04|432.55|429.95|431.28|428.68|0
1667382900000|2022-11-02 09:55:00|431.74|429.14|430.73|428.13|432|429.4|430.37|427.77|0
1667383200000|2022-11-02 10:00:00|430.92|428.32|431.28|428.68|432|429.4|430.47|427.87|0
1667383500000|2022-11-02 10:05:00|431.64|429.04|431.64|429.04|432|429.4|430.64|428.04|0
1667383800000|2022-11-02 10:10:00|431.45|428.85|431.27|428.67|432|429.4|430.37|427.77|0
1667384100000|2022-11-02 10:15:00|431.09|428.49|431.63|429.03|432|429.4|431.09|428.49|0
1667384400000|2022-11-02 10:20:00|431.45|428.85|430.9|428.3|431.99|429.39|430.9|428.3|0
1667384700000|2022-11-02 10:25:00|430.72|428.12|432.35|429.75|433.08|430.48|430.36|427.76|0
1667385000000|2022-11-02 10:30:00|432.27|429.67|432.71|430.11|433.81|431.21|431.45|428.85|0
1667385300000|2022-11-02 10:35:00|432.53|429.93|433.98|431.38|435.26|432.66|432.53|429.93|0
1667385600000|2022-11-02 10:40:00|434.17|431.57|435.8|433.2|436.35|433.75|433.98|431.38|0
1667385900000|2022-11-02 10:45:00|435.62|433.02|435.62|433.02|435.99|433.39|434.16|431.56|0
1667386200000|2022-11-02 10:50:00|435.44|432.84|435.8|433.2|436.71|434.11|435.07|432.47|0
1667386500000|2022-11-02 10:55:00|435.62|433.02|433.79|431.19|435.98|433.38|433.61|431.01|0
1667386800000|2022-11-02 11:00:00|433.98|431.38|434.34|431.74|434.62|432.02|433.34|430.74|0
1667387100000|2022-11-02 11:05:00|434.52|431.92|433.97|431.37|435.79|433.19|433.97|431.37|0
1667387400000|2022-11-02 11:10:00|434.15|431.55|432.7|430.1|434.15|431.55|432.61|430.01|0
1667387700000|2022-11-02 11:15:00|432.52|429.92|431.97|429.37|432.52|429.92|431.97|429.37|0
1667388000000|2022-11-02 11:20:00|432.33|429.73|433.06|430.46|433.42|430.82|431.79|429.19|0
1667388300000|2022-11-02 11:25:00|433.24|430.64|432.69|430.09|434.15|431.55|432.33|429.73|0
1667388600000|2022-11-02 11:30:00|432.51|429.91|431.6|429|433.05|430.45|431.6|429|0
1667388900000|2022-11-02 11:35:00|431.78|429.18|431.42|428.82|432.69|430.09|431.05|428.45|0
1667389200000|2022-11-02 11:40:00|431.23|428.63|431.96|429.36|432.5|429.9|431.05|428.45|0
1667389500000|2022-11-02 11:45:00|432.14|429.54|430.69|428.09|432.14|429.54|430.69|428.09|0
1667389800000|2022-11-02 11:50:00|430.87|428.27|431.05|428.45|432.14|429.54|429.78|427.18|0
1667390100000|2022-11-02 11:55:00|430.87|428.27|430.32|427.72|431.05|428.45|429.78|427.18|0
1667390400000|2022-11-02 12:00:00|430.5|427.9|430.5|427.9|430.5|427.9|429.23|426.63|0
1667390700000|2022-11-02 12:05:00|430.59|427.99|432.59|429.99|432.59|429.99|430.14|427.54|0
1667391000000|2022-11-02 12:10:00|432.67|430.07|432.31|429.71|433.04|430.44|431.95|429.35|0
1667391300000|2022-11-02 12:15:00|431.86|429.26|435.95|433.35|440.34|437.74|431.86|429.26|0
1667391600000|2022-11-02 12:20:00|436.13|433.53|434.49|431.89|436.86|434.26|433.21|430.61|0
1667391900000|2022-11-02 12:25:00|434.85|432.25|435.94|433.34|436.85|434.25|434.48|431.88|0
1667392200000|2022-11-02 12:30:00|436.04|433.44|434.66|432.06|437.95|435.35|434.66|432.06|0
1667392500000|2022-11-02 12:35:00|434.76|432.16|433.21|430.61|435.03|432.43|433.03|430.43|0
1667392800000|2022-11-02 12:40:00|433.39|430.79|440.51|437.91|441.61|439.01|433.21|430.61|0
1667393100000|2022-11-02 12:45:00|440.69|438.09|439.22|436.62|440.87|438.27|438.49|435.89|0
1667393400000|2022-11-02 12:50:00|438.95|436.35|436.84|434.24|439.4|436.8|436.84|434.24|0
1667393700000|2022-11-02 12:55:00|436.66|434.06|436.66|434.06|437.21|434.61|435.2|432.6|0
1667394000000|2022-11-02 13:00:00|436.84|434.24|436.2|433.6|437.94|435.34|436.11|433.51|0
1667394300000|2022-11-02 13:05:00|436.11|433.51|436.47|433.87|437.2|434.6|435.56|432.96|0
1667394600000|2022-11-02 13:10:00|436.65|434.05|437.56|434.96|438.11|435.51|436.29|433.69|0
1667394900000|2022-11-02 13:15:00|437.38|434.78|438.84|436.24|439.39|436.79|436.83|434.23|0
1667395200000|2022-11-02 13:20:00|439.03|436.43|436.83|434.23|439.21|436.61|436.65|434.05|0
1667395500000|2022-11-02 13:25:00|436.65|434.05|439.2|436.6|439.2|436.6|436.56|433.96|0
1667395800000|2022-11-02 13:30:00|439.12|436.52|444.85|442.25|447.81|445.21|438.29|435.69|0
1667396100000|2022-11-02 13:35:00|445.04|442.44|446.51|443.91|447.62|445.02|443.01|440.41|0
1667396400000|2022-11-02 13:40:00|446.14|443.54|446.32|443.72|447.25|444.65|443.38|440.78|0
1667396700000|2022-11-02 13:45:00|447.06|444.46|446.88|444.28|449.1|446.5|444.3|441.7|0
1667397000000|2022-11-02 13:50:00|447.43|444.83|446.87|444.27|447.99|445.39|445.03|442.43|0
1667397300000|2022-11-02 13:55:00|447.06|444.46|450.02|447.42|450.02|447.42|445.95|443.35|0
1667397600000|2022-11-02 14:00:00|449.09|446.49|446.87|444.27|450.2|447.6|446.5|443.9|0
1667397900000|2022-11-02 14:05:00|446.32|443.72|447.98|445.38|448.72|446.12|445.58|442.98|0
1667398200000|2022-11-02 14:10:00|447.61|445.01|450.01|447.41|450.01|447.41|446.31|443.71|0
1667398500000|2022-11-02 14:15:00|450.38|447.78|449.45|446.85|451.13|448.53|449.09|446.49|0
1667398800000|2022-11-02 14:20:00|449.83|447.23|450.94|448.34|451.68|449.08|449.83|447.23|0
1667399100000|2022-11-02 14:25:00|451.31|448.71|451.12|448.52|452.42|449.82|450.38|447.78|0
1667399400000|2022-11-02 14:30:00|450.93|448.33|450.19|447.59|452.05|449.45|450|447.4|0
1667399700000|2022-11-02 14:35:00|450.38|447.78|449.82|447.22|452.23|449.63|449.08|446.48|0
1667400000000|2022-11-02 14:40:00|449.63|447.03|449.07|446.47|451.3|448.7|448.15|445.55|0
1667400300000|2022-11-02 14:45:00|449.63|447.03|448.33|445.73|449.63|447.03|447.22|444.62|0
1667400600000|2022-11-02 14:50:00|448.15|445.55|445.56|442.96|450|447.4|445.19|442.59|0
1667400900000|2022-11-02 14:55:00|445.74|443.14|447.96|445.36|447.96|445.36|445|442.4|0
1667401200000|2022-11-02 15:00:00|447.77|445.17|447.22|444.62|447.77|445.17|445.37|442.77|0
1667401500000|2022-11-02 15:05:00|447.03|444.43|447.21|444.61|448.14|445.54|445.92|443.32|0
1667401800000|2022-11-02 15:10:00|447.4|444.8|449.8|447.2|450.17|447.57|446.47|443.87|0
1667402100000|2022-11-02 15:15:00|449.99|447.39|449.06|446.46|451.29|448.69|448.5|445.9|0
1667402400000|2022-11-02 15:20:00|449.24|446.64|447.58|444.98|450.36|447.76|447.21|444.61|0
1667402700000|2022-11-02 15:25:00|447.76|445.16|448.68|446.08|450.35|447.75|447.39|444.79|0
1667403000000|2022-11-02 15:30:00|448.87|446.27|447.39|444.79|449.98|447.38|447.2|444.6|0
1667403300000|2022-11-02 15:35:00|447.57|444.97|448.68|446.08|448.68|446.08|445.72|443.12|0
1667403600000|2022-11-02 15:40:00|448.87|446.27|446.64|444.04|449.24|446.64|445.72|443.12|0
1667403900000|2022-11-02 15:45:00|446.46|443.86|445.72|443.12|447.38|444.78|445.35|442.75|0
1667404200000|2022-11-02 15:50:00|445.53|442.93|446.27|443.67|447.2|444.6|445.17|442.57|0
1667404500000|2022-11-02 15:55:00|446.45|443.85|448.12|445.52|448.67|446.07|445.35|442.75|0
1667404800000|2022-11-02 16:00:00|447.93|445.33|447.93|445.33|449.6|447|447.38|444.78|0
1667405100000|2022-11-02 16:05:00|447.74|445.14|450.52|447.92|452.19|449.59|446.63|444.03|0
1667405400000|2022-11-02 16:10:00|450.71|448.11|452.01|449.41|452.19|449.59|449.78|447.18|0
1667405700000|2022-11-02 16:15:00|451.82|449.22|452.75|450.15|453.86|451.26|451.63|449.03|0
1667406000000|2022-11-02 16:20:00|453.12|450.52|453.86|451.26|454.61|452.01|452|449.4|0
1667406300000|2022-11-02 16:25:00|454.05|451.45|455.05|452.45|455.05|452.45|452.81|450.21|0
1667406600000|2022-11-02 16:30:00|455.24|452.64|455.24|452.64|455.42|452.82|453.94|451.34|0
1667406900000|2022-11-02 16:35:00|455.42|452.82|457.29|454.69|457.66|455.06|454.87|452.27|0
1667407200000|2022-11-02 16:40:00|457.1|454.5|453.36|450.76|457.29|454.69|453.36|450.76|0
1667407500000|2022-11-02 16:45:00|453.17|450.57|451.87|449.27|453.36|450.76|451.87|449.27|0
1667407800000|2022-11-02 16:50:00|452.06|449.46|450.57|447.97|452.24|449.64|450.38|447.78|0
1667408100000|2022-11-02 16:55:00|450.75|448.15|448.9|446.3|450.75|448.15|447.41|444.81|0
1667408400000|2022-11-02 17:00:00|449.27|446.67|450.01|447.41|450.38|447.78|448.71|446.11|0
1667408700000|2022-11-02 17:05:00|449.82|447.22|450.56|447.96|450.93|448.33|449.26|446.66|0
1667409000000|2022-11-02 17:10:00|450.37|447.77|451.86|449.26|452.23|449.63|449.63|447.03|0
1667409300000|2022-11-02 17:15:00|452.05|449.45|450.56|447.96|452.05|449.45|450.19|447.59|0
1667409600000|2022-11-02 17:20:00|450.74|448.14|451.3|448.7|451.86|449.26|450.18|447.58|0
1667409900000|2022-11-02 17:25:00|451.48|448.88|451.48|448.88|452.41|449.81|451.11|448.51|0
1667410200000|2022-11-02 17:30:00|451.3|448.7|450.36|447.76|452.04|449.44|449.81|447.21|0
1667410500000|2022-11-02 17:35:00|450.18|447.58|447.03|444.43|451.11|448.51|447.03|444.43|0
1667410800000|2022-11-02 17:40:00|446.84|444.24|444.76|442.16|446.84|444.24|442.78|440.18|0
1667411100000|2022-11-02 17:45:00|444.58|441.98|441.82|439.22|444.76|442.16|440.72|438.12|0
1667411400000|2022-11-02 17:50:00|441.45|438.85|440.9|438.3|442|439.4|438.71|436.11|0
1667411700000|2022-11-02 17:55:00|440.35|437.75|443.94|440.04|444.77|441.61|440.17|437.57|0
1667412000000|2022-11-02 18:00:00|443.39|439.49|416.88|412.72|449.28|445.38|411.3|406.62|0
1667412300000|2022-11-02 18:05:00|416.62|412.46|417.2|413.04|420.6|416.44|409.94|405.78|0
1667412600000|2022-11-02 18:10:00|417.64|413.48|420.32|416.16|425.68|421.52|415.6|411.44|0
1667412900000|2022-11-02 18:15:00|419.07|414.91|422.6|419.22|429.09|424.93|416.59|412.43|0
1667413200000|2022-11-02 18:20:00|423.14|419.76|419.88|416.24|425.42|421.78|418.81|415.17|0
1667413500000|2022-11-02 18:25:00|419.52|415.88|411.02|407.38|420.77|417.13|410.85|407.21|0
1667413800000|2022-11-02 18:30:00|409.79|406.15|417.55|412.87|424.41|419.73|408.21|403.53|0
1667414100000|2022-11-02 18:35:00|418.97|414.29|438.4|433.72|451.91|447.23|407.16|402.48|0
1667414400000|2022-11-02 18:40:00|437.77|433.09|431.91|427.23|443.42|438.74|417.89|413.21|0
1667414700000|2022-11-02 18:45:00|433.91|429.23|442.52|438.88|444.28|440.64|425.95|421.27|0
1667415000000|2022-11-02 18:50:00|442.71|439.07|469.03|465.39|474.54|470.9|439.77|436.13|0
1667415300000|2022-11-02 18:55:00|468.09|464.45|461.11|457.47|470.74|467.1|459.6|455.96|0
1667415600000|2022-11-02 19:00:00|461.67|458.03|462.04|458.4|467.7|464.06|456.61|452.97|0
1667415900000|2022-11-02 19:05:00|461.86|458.22|447.86|444.22|462.98|459.34|444.82|441.18|0
1667416200000|2022-11-02 19:10:00|450.27|446.63|458.87|455.23|459.24|455.6|448.6|444.96|0
1667416500000|2022-11-02 19:15:00|460|456.36|469.79|467.19|471.38|467.74|459.81|456.17|0
1667416800000|2022-11-02 19:20:00|471.5|468.9|480.05|477.45|480.05|477.45|471.5|468.9|0
1667417100000|2022-11-02 19:25:00|479.47|476.87|487.24|484.64|493.69|491.09|479.09|476.49|0
1667417400000|2022-11-02 19:30:00|487.82|485.22|491.24|488.64|494.87|492.27|487.82|485.22|0
1667417700000|2022-11-02 19:35:00|491.14|488.54|488.03|485.43|495.05|492.45|485.31|482.71|0
1667418000000|2022-11-02 19:40:00|489.19|486.59|489.19|486.59|492.12|489.52|487.05|484.45|0
1667418300000|2022-11-02 19:45:00|489.39|486.79|494.85|492.25|497.2|494.6|489.39|486.79|0
1667418600000|2022-11-02 19:50:00|496.12|493.52|503.29|500.69|505.27|502.67|495.63|493.03|0
1667418900000|2022-11-02 19:55:00|504.28|501.68|505.46|502.86|505.66|503.06|498.77|496.17|0
1667419200000|2022-11-02 20:00:00|506.65|504.05|509.33|506.73|511.61|509.01|505.86|503.26|0
1667419500000|2022-11-02 20:05:00|509.62|507.02|509.22|506.62|510.02|507.42|507.64|505.04|0
1667419800000|2022-11-02 20:10:00|509.02|506.42|508.63|506.03|509.22|506.62|507.44|504.84|0
1667420100000|2022-11-02 20:15:00|509.42|506.62|508.53|505.73|511.11|508.31|508.33|505.53|0
1667420400000|2022-11-02 20:20:00|508.72|505.92|506.74|503.94|508.72|505.92|506.35|503.55|0
1667420700000|2022-11-02 20:25:00|507.34|504.54|505.75|502.95|507.73|504.93|505.75|502.95|0
1667421000000|2022-11-02 20:30:00|505.95|503.15|503.97|501.17|506.15|503.35|503.77|500.97|0
1667421300000|2022-11-02 20:35:00|503.77|500.97|502.79|499.99|503.97|501.17|502.79|499.99|0
1667421600000|2022-11-02 20:40:00|502.98|500.18|502.98|500.18|503.97|501.17|502.78|499.98|0
1667421900000|2022-11-02 20:45:00|503.08|500.28|503.37|500.57|504.16|501.36|502.19|499.39|0
1667422200000|2022-11-02 20:50:00|503.57|500.77|505.15|502.35|505.74|502.94|503.37|500.57|0
1667422500000|2022-11-02 20:55:00|505.25|502.45|505.65|502.85|505.94|503.14|504.95|502.15|0
1667422800000|2022-11-02 21:00:00|505.55|502.75|505.41|502.61|505.64|502.84|505.21|502.41|0
1667423100000|2022-11-02 21:05:00|505.38|502.58|505.88|503.08|506.23|503.43|505.38|502.58|0
1667423400000|2022-11-02 21:10:00|505.9|503.1|506.16|503.36|506.33|503.53|505.73|502.93|0
1667423700000|2022-11-02 21:15:00|506.19|503.39|505.79|502.99|506.19|503.39|505.76|502.96|0
1667424000000|2022-11-02 21:20:00|505.76|502.96|505.81|503.01|505.9|503.1|505.64|502.84|0
1667424300000|2022-11-02 21:25:00|505.84|503.04|505.78|502.98|505.93|503.13|505.67|502.87|0
1667424600000|2022-11-02 21:30:00|505.7|502.9|506.04|503.24|506.19|503.39|505.44|502.64|0
1667424900000|2022-11-02 21:35:00|506.07|503.27|504.72|501.92|506.15|503.35|504.72|501.92|0
1667425200000|2022-11-02 21:40:00|504.75|501.95|504.37|501.57|504.75|501.95|503.86|501.06|0
1667425500000|2022-11-02 21:45:00|504.34|501.54|504.11|501.31|504.51|501.71|503.99|501.19|0
1667425800000|2022-11-02 21:50:00|504.05|501.25|503.87|501.07|504.11|501.31|503.76|500.96|0
1667426100000|2022-11-02 21:55:00|503.93|501.13|505.1|502.3|505.1|502.3|503.93|501.13|0
1667426400000|2022-11-02 22:00:00|505.62|502.82|509.98|507.18|509.98|507.18|504.04|501.24|0
1667426700000|2022-11-02 22:05:00|509.68|506.88|513.65|510.85|514.65|511.85|509.48|506.68|0
1667427000000|2022-11-02 22:10:00|513.45|510.65|510.18|507.38|513.45|510.65|510.07|507.27|0
1667427300000|2022-11-02 22:15:00|510.47|507.67|509.08|506.28|510.87|508.07|508.48|505.68|0
1667427600000|2022-11-02 22:20:00|508.88|506.08|508.68|505.88|509.47|506.67|508.09|505.29|0
1667427900000|2022-11-02 22:25:00|508.88|506.08|509.47|506.67|509.47|506.67|508.48|505.68|0
1667428200000|2022-11-02 22:30:00|509.57|506.77|508.58|505.78|509.57|506.77|508.28|505.48|0
1667428500000|2022-11-02 22:35:00|508.48|505.68|508.67|505.87|508.78|505.98|507.68|504.88|0
1667428800000|2022-11-02 22:40:00|508.87|506.07|508.67|505.87|508.98|506.18|507.68|504.88|0
1667429100000|2022-11-02 22:45:00|509.07|506.27|510.56|507.76|511.25|508.45|508.18|505.38|0
1667429400000|2022-11-02 22:50:00|510.46|507.66|510.85|508.05|511.65|508.85|508.87|506.07|0
1667429700000|2022-11-02 22:55:00|510.65|507.85|510.85|508.05|511.95|509.15|510.06|507.26|0
1667430000000|2022-11-02 23:00:00|511.05|508.25|513.63|510.83|514.23|511.43|510.65|507.85|0
1667430300000|2022-11-02 23:05:00|513.83|511.03|512.04|509.24|513.83|511.03|511.64|508.84|0
1667430600000|2022-11-02 23:10:00|512.24|509.44|511.64|508.84|512.44|509.64|510.65|507.85|0
1667430900000|2022-11-02 23:15:00|511.74|508.94|513.63|510.83|513.83|511.03|511.74|508.94|0
1667431200000|2022-11-02 23:20:00|513.73|510.93|514.62|511.82|515.02|512.22|513.23|510.43|0
1667431500000|2022-11-02 23:25:00|514.82|512.02|513.82|511.02|515.02|512.22|512.83|510.03|0
1667431800000|2022-11-02 23:30:00|514.02|511.22|512.63|509.83|514.42|511.62|511.83|509.03|0
1667432100000|2022-11-02 23:35:00|512.83|510.03|513.02|510.22|513.42|510.62|512.63|509.83|0
1667432400000|2022-11-02 23:40:00|512.93|510.13|511.83|509.03|513.62|510.82|511.43|508.63|0
1667432700000|2022-11-02 23:45:00|511.63|508.83|510.83|508.03|511.83|509.03|510.63|507.83|0
1667433000000|2022-11-02 23:50:00|511.03|508.23|511.63|508.83|511.83|509.03|510.83|508.03|0
1667433300000|2022-11-02 23:55:00|511.43|508.63|512.42|509.62|512.42|509.62|511.43|508.63|0
1667433600000|2022-11-03 00:00:00|512.02|509.22|513.92|511.12|513.92|511.12|511.82|509.02|0
1667433900000|2022-11-03 00:05:00|514.21|511.41|513.61|510.81|514.21|511.41|512.82|510.02|0
1667434200000|2022-11-03 00:10:00|513.71|510.91|512.22|509.42|513.81|511.01|512.02|509.22|0
1667434500000|2022-11-03 00:15:00|512.02|509.22|511.82|509.02|512.22|509.42|511.02|508.22|0
1667434800000|2022-11-03 00:20:00|512.01|509.21|510.62|507.82|512.21|509.41|510.42|507.62|0
1667435100000|2022-11-03 00:25:00|510.82|508.02|511.22|508.42|512.41|509.61|510.42|507.62|0
1667435400000|2022-11-03 00:30:00|511.12|508.32|510.42|507.62|511.41|508.61|509.63|506.83|0
1667435700000|2022-11-03 00:35:00|510.62|507.82|511.21|508.41|511.61|508.81|510.62|507.82|0
1667436000000|2022-11-03 00:40:00|511.01|508.21|510.61|507.81|511.61|508.81|510.61|507.81|0
1667436300000|2022-11-03 00:45:00|510.81|508.01|509.22|506.42|510.92|508.12|508.93|506.13|0
1667436600000|2022-11-03 00:50:00|509.02|506.22|509.02|506.22|509.62|506.82|508.63|505.83|0
1667436900000|2022-11-03 00:55:00|508.82|506.02|507.63|504.83|508.82|506.02|507.63|504.83|0
1667437200000|2022-11-03 01:00:00|507.04|504.24|506.05|503.25|508.43|505.63|506.05|503.25|0
1667437500000|2022-11-03 01:05:00|506.25|503.45|505.45|502.65|507.04|504.24|505.25|502.45|0
1667437800000|2022-11-03 01:10:00|505.25|502.45|504.26|501.46|505.85|503.05|504.07|501.27|0
1667438100000|2022-11-03 01:15:00|504.66|501.86|504.3|501.5|505.05|502.25|503.67|500.87|0
1667438400000|2022-11-03 01:20:00|504.19|501.39|500.04|497.24|504.69|501.89|499.45|496.65|0
1667438700000|2022-11-03 01:25:00|500.14|497.34|500.24|497.44|501.33|498.53|499.25|496.45|0
1667439000000|2022-11-03 01:30:00|500.04|497.24|499.64|496.84|500.63|497.83|498.46|495.66|0
1667439300000|2022-11-03 01:35:00|499.84|497.04|498.46|495.66|500.24|497.44|498.26|495.46|0
1667439600000|2022-11-03 01:40:00|498.26|495.46|498.17|495.37|498.85|496.05|497.08|494.28|0
1667439900000|2022-11-03 01:45:00|498.07|495.27|499.44|496.64|499.64|496.84|497.67|494.87|0
1667440200000|2022-11-03 01:50:00|499.35|496.55|499.24|496.44|500.43|497.63|498.85|496.05|0
1667440500000|2022-11-03 01:55:00|499.05|496.25|500.82|498.02|500.82|498.02|498.46|495.66|0
1667440800000|2022-11-03 02:00:00|500.62|497.82|499.83|497.03|501.21|498.41|499.63|496.83|0
1667441100000|2022-11-03 02:05:00|500.03|497.23|501.21|498.41|501.61|498.81|499.63|496.83|0
1667441400000|2022-11-03 02:10:00|501.01|498.21|500.22|497.42|502|499.2|500.22|497.42|0
1667441700000|2022-11-03 02:15:00|500.32|497.52|498.35|495.55|500.32|497.52|498.35|495.55|0
1667442000000|2022-11-03 02:20:00|498.45|495.65|497.46|494.66|498.84|496.04|497.07|494.27|0
1667442300000|2022-11-03 02:25:00|497.85|495.05|498.25|495.45|498.25|495.45|497.46|494.66|0
1667442600000|2022-11-03 02:30:00|498.05|495.25|499.03|496.23|499.23|496.43|498.05|495.25|0
1667442900000|2022-11-03 02:35:00|499.13|496.33|498.44|495.64|499.43|496.63|498.24|495.44|0
1667443200000|2022-11-03 02:40:00|498.24|495.44|500.01|497.21|500.01|497.21|498.24|495.44|0
1667443500000|2022-11-03 02:45:00|499.82|497.02|500.6|497.8|500.8|498|499.62|496.82|0
1667443800000|2022-11-03 02:50:00|500.8|498|501.19|498.39|501.39|498.59|499.42|496.62|0
1667444100000|2022-11-03 02:55:00|501|498.2|500.6|497.8|501|498.2|499.81|497.01|0
1667444400000|2022-11-03 03:00:00|500.4|497.6|498.43|495.63|500.4|497.6|498.43|495.63|0
1667444700000|2022-11-03 03:05:00|498.23|495.43|496.66|493.86|498.23|495.43|495.68|492.88|0
1667445000000|2022-11-03 03:10:00|496.56|493.76|497.05|494.25|497.44|494.64|496.07|493.27|0
1667445300000|2022-11-03 03:15:00|496.85|494.05|498.62|495.82|498.62|495.82|496.66|493.86|0
1667445600000|2022-11-03 03:20:00|498.42|495.62|498.62|495.82|499.01|496.21|498.03|495.23|0
1667445900000|2022-11-03 03:25:00|498.42|495.62|499.11|496.31|499.41|496.61|498.22|495.42|0
1667446200000|2022-11-03 03:30:00|499.21|496.41|499.01|496.21|499.6|496.8|498.81|496.01|0
1667446500000|2022-11-03 03:35:00|498.92|496.12|499.21|496.41|499.21|496.41|498.42|495.62|0
1667446800000|2022-11-03 03:40:00|499.01|496.21|497.23|494.43|499.01|496.21|497.23|494.43|0
1667447100000|2022-11-03 03:45:00|497.04|494.24|497.82|495.02|498.02|495.22|497.04|494.24|0
1667447400000|2022-11-03 03:50:00|498.02|495.22|498.02|495.22|498.61|495.81|497.82|495.02|0
1667447700000|2022-11-03 03:55:00|498.21|495.41|497.62|494.82|498.21|495.41|497.14|494.34|0
1667448000000|2022-11-03 04:00:00|497.43|494.63|497.23|494.43|497.43|494.63|496.25|493.45|0
1667448300000|2022-11-03 04:05:00|497.13|494.33|496.93|494.13|497.42|494.62|496.44|493.64|0
1667448600000|2022-11-03 04:10:00|496.83|494.03|496.04|493.24|497.03|494.23|496.04|493.24|0
1667448900000|2022-11-03 04:15:00|495.85|493.05|497.22|494.42|497.22|494.42|495.65|492.85|0
1667449200000|2022-11-03 04:20:00|497.03|494.23|496.83|494.03|497.03|494.23|496.24|493.44|0
1667449500000|2022-11-03 04:25:00|496.63|493.83|497.22|494.42|497.52|494.72|496.63|493.83|0
1667449800000|2022-11-03 04:30:00|497.02|494.22|496.82|494.02|497.61|494.81|496.24|493.44|0
1667450100000|2022-11-03 04:35:00|496.63|493.83|497.81|495.01|498|495.2|496.63|493.83|0
1667450400000|2022-11-03 04:40:00|497.8|495|497.8|495|498.89|496.09|497.71|494.91|0
1667450700000|2022-11-03 04:45:00|497.61|494.81|497.6|494.8|498|495.2|497.51|494.71|0
1667451000000|2022-11-03 04:50:00|497.8|495|499.18|496.38|499.57|496.77|497.41|494.61|0
1667451300000|2022-11-03 04:55:00|498.98|496.18|498.59|495.79|499.18|496.38|498.19|495.39|0
1667451600000|2022-11-03 05:00:00|498.39|495.59|497.4|494.6|499.08|496.28|497.01|494.21|0
1667451900000|2022-11-03 05:05:00|497.6|494.8|496.61|493.81|497.6|494.8|495.83|493.03|0
1667452200000|2022-11-03 05:10:00|496.42|493.62|496.42|493.62|496.81|494.01|495.83|493.03|0
1667452500000|2022-11-03 05:15:00|496.22|493.42|494.65|491.85|497.01|494.21|494.45|491.65|0
1667452800000|2022-11-03 05:20:00|494.75|491.95|495.82|493.02|495.82|493.02|494.65|491.85|0
1667453100000|2022-11-03 05:25:00|495.63|492.83|495.04|492.24|495.63|492.83|494.84|492.04|0
1667453400000|2022-11-03 05:30:00|495.14|492.34|495.23|492.43|495.62|492.82|493.47|490.67|0
1667453700000|2022-11-03 05:35:00|495.43|492.63|496.8|494|496.8|494|495.03|492.23|0
1667454000000|2022-11-03 05:40:00|496.6|493.8|496.8|494|497.59|494.79|495.82|493.02|0
1667454300000|2022-11-03 05:45:00|496.99|494.19|496.8|494|497.58|494.78|496.01|493.21|0
1667454600000|2022-11-03 05:50:00|496.99|494.19|496.99|494.19|497.19|494.39|496.5|493.7|0
1667454900000|2022-11-03 05:55:00|496.79|493.99|498.17|495.37|498.37|495.57|496.79|493.99|0
1667455200000|2022-11-03 06:00:00|498.37|495.57|498.76|495.96|498.96|496.16|497.77|494.97|0
1667455500000|2022-11-03 06:05:00|498.56|495.76|500.93|498.13|501.12|498.32|498.56|495.76|0
1667455800000|2022-11-03 06:10:00|501.32|498.52|503|500.2|504.68|501.88|501.32|498.52|0
1667456100000|2022-11-03 06:15:00|502.9|500.1|503|500.2|503.29|500.49|501.71|498.91|0
1667456400000|2022-11-03 06:20:00|502.9|500.1|503.99|501.19|504.08|501.28|502.8|500|0
1667456700000|2022-11-03 06:25:00|504.08|501.28|503.09|500.29|505.07|502.27|502.7|499.9|0
1667457000000|2022-11-03 06:30:00|503.29|500.49|502.01|499.21|503.49|500.69|501.71|498.91|0
1667457300000|2022-11-03 06:35:00|502.1|499.3|501.11|498.31|502.5|499.7|500.32|497.52|0
1667457600000|2022-11-03 06:40:00|500.91|498.11|499.14|496.34|501.11|498.31|499.04|496.24|0
1667457900000|2022-11-03 06:45:00|499.34|496.54|499.53|496.73|499.83|497.03|498.55|495.75|0
1667458200000|2022-11-03 06:50:00|499.73|496.93|500.32|497.52|500.71|497.91|499.73|496.93|0
1667458500000|2022-11-03 06:55:00|500.71|497.91|501.5|498.7|501.5|498.7|500.32|497.52|0
1667458800000|2022-11-03 07:00:00|501.7|498.9|502.09|499.29|502.09|499.29|498.34|495.54|0
1667459100000|2022-11-03 07:05:00|502.49|499.89|502.46|499.86|502.49|499.89|499.62|497.02|0
1667459400000|2022-11-03 07:10:00|502.85|500.25|501.86|499.26|503.05|500.45|498.91|496.31|0
1667459700000|2022-11-03 07:15:00|502.06|499.46|503.44|500.84|504.82|502.22|501.67|499.07|0
1667460000000|2022-11-03 07:20:00|503.64|501.04|506.6|504|507.79|505.19|503.64|501.04|0
1667460300000|2022-11-03 07:25:00|506.8|504.2|509.38|506.78|510.57|507.97|506.8|504.2|0
1667460600000|2022-11-03 07:30:00|509.58|506.98|510.47|507.87|510.57|507.97|507.79|505.19|0
1667460900000|2022-11-03 07:35:00|510.37|507.77|508.58|505.98|510.37|507.77|507.98|505.38|0
1667461200000|2022-11-03 07:40:00|508.78|506.18|509.17|506.57|509.57|506.97|507.59|504.99|0
1667461500000|2022-11-03 07:45:00|508.78|506.18|508.38|505.78|509.57|506.97|508.18|505.58|0
1667461800000|2022-11-03 07:50:00|508.28|505.68|508.88|506.28|510.27|507.67|507.78|505.18|0
1667462100000|2022-11-03 07:55:00|508.77|506.17|505.6|503|508.97|506.37|505.01|502.41|0
1667462400000|2022-11-03 08:00:00|505.2|502.6|506.69|504.09|510.26|507.66|504.81|502.21|0
1667462700000|2022-11-03 08:05:00|506.79|504.19|501.84|499.24|507.78|505.18|501.84|499.24|0
1667463000000|2022-11-03 08:10:00|501.45|498.85|500.66|498.06|504.21|501.61|500.66|498.06|0
1667463300000|2022-11-03 08:15:00|500.86|498.26|503.62|501.02|505|502.4|499.87|497.27|0
1667463600000|2022-11-03 08:20:00|504.01|501.41|508.07|505.47|508.17|505.57|503.22|500.62|0
1667463900000|2022-11-03 08:25:00|508.56|505.96|510.15|507.55|511.74|509.14|507.97|505.37|0
1667464200000|2022-11-03 08:30:00|510.25|507.65|512.54|509.94|513.53|510.93|508.16|505.56|0
1667464500000|2022-11-03 08:35:00|512.64|510.04|513.13|510.53|513.93|511.33|510.65|508.05|0
1667464800000|2022-11-03 08:40:00|513.33|510.73|511.54|508.94|513.33|510.73|509.15|506.55|0
1667465100000|2022-11-03 08:45:00|511.34|508.74|512.13|509.53|512.73|510.13|510.74|508.14|0
1667465400000|2022-11-03 08:50:00|511.93|509.33|513.52|510.92|514.63|512.03|510.94|508.34|0
1667465700000|2022-11-03 08:55:00|513.72|511.12|509.74|507.14|514.32|511.72|509.45|506.85|0
1667466000000|2022-11-03 09:00:00|510.54|507.94|508.15|505.55|510.74|508.14|506.17|503.57|0
1667466300000|2022-11-03 09:05:00|508.35|505.75|508.55|505.95|509.54|506.94|506.76|504.16|0
1667466600000|2022-11-03 09:10:00|508.65|506.05|509.34|506.74|510.73|508.13|507.56|504.96|0
1667466900000|2022-11-03 09:15:00|509.14|506.54|511.63|509.03|512.72|510.12|508.85|506.25|0
1667467200000|2022-11-03 09:20:00|511.72|509.12|508.94|506.34|513.52|510.92|507.95|505.35|0
1667467500000|2022-11-03 09:25:00|508.74|506.14|508.34|505.74|510.23|507.63|507.55|504.95|0
1667467800000|2022-11-03 09:30:00|508.05|505.45|509.13|506.53|510.63|508.03|507.94|505.34|0
1667468100000|2022-11-03 09:35:00|508.93|506.33|510.32|507.72|511.12|508.52|508.93|506.33|0
1667468400000|2022-11-03 09:40:00|510.43|507.83|512.71|510.11|512.71|510.11|510.12|507.52|0
1667468700000|2022-11-03 09:45:00|513.31|510.71|513.9|511.3|514.3|511.7|512.51|509.91|0
1667469000000|2022-11-03 09:50:00|513.81|511.21|515.3|512.7|516.1|513.5|512.51|509.91|0
1667469300000|2022-11-03 09:55:00|515.7|513.1|511.71|509.11|515.7|513.1|511.71|509.11|0
1667469600000|2022-11-03 10:00:00|512.11|509.51|511.71|509.11|512.3|509.7|509.52|506.92|0
1667469900000|2022-11-03 10:05:00|511.91|509.31|514.1|511.5|515.49|512.89|511.91|509.31|0
1667470200000|2022-11-03 10:10:00|514.2|511.6|515.29|512.69|515.49|512.89|512.1|509.5|0
1667470500000|2022-11-03 10:15:00|515.49|512.89|518.69|516.09|519.49|516.89|514.69|512.09|0
1667470800000|2022-11-03 10:20:00|518.49|515.89|517.89|515.29|519.29|516.69|516.89|514.29|0
1667471100000|2022-11-03 10:25:00|517.69|515.09|521.9|519.3|522.5|519.9|517.29|514.69|0
1667471400000|2022-11-03 10:30:00|522|519.4|522.9|520.3|523.1|520.5|520.89|518.29|0
1667471700000|2022-11-03 10:35:00|522.7|520.1|522.5|519.9|522.9|520.3|521.29|518.69|0
1667472000000|2022-11-03 10:40:00|522.09|519.49|525.75|523.15|526.36|523.76|521.83|519.23|0
1667472300000|2022-11-03 10:45:00|525.95|523.35|525.55|522.95|527.16|524.56|525.15|522.55|0
1667472600000|2022-11-03 10:50:00|525.35|522.75|524.34|521.74|525.55|522.95|523.14|520.54|0
1667472900000|2022-11-03 10:55:00|524.54|521.94|523.53|520.93|524.74|522.14|522.93|520.33|0
1667473200000|2022-11-03 11:00:00|523.74|521.14|525.34|522.74|525.95|523.35|523.04|520.44|0
1667473500000|2022-11-03 11:05:00|525.54|522.94|524.64|522.04|525.74|523.14|524.13|521.53|0
1667473800000|2022-11-03 11:10:00|524.54|521.94|526.95|524.35|526.95|524.35|523.53|520.93|0
1667474100000|2022-11-03 11:15:00|527.05|524.45|526.55|523.95|527.05|524.45|525.34|522.74|0
1667474400000|2022-11-03 11:20:00|526.65|524.05|527.05|524.45|527.35|524.75|525.94|523.34|0
1667474700000|2022-11-03 11:25:00|526.74|524.14|526.94|524.34|527.75|525.15|526.34|523.74|0
1667475000000|2022-11-03 11:30:00|527.15|524.55|525.44|522.84|528.15|525.55|524.93|522.33|0
1667475300000|2022-11-03 11:35:00|525.53|522.93|528.55|525.95|529.16|526.56|525.53|522.93|0
1667475600000|2022-11-03 11:40:00|528.46|525.86|531.38|528.78|532.39|529.79|528.05|525.45|0
1667475900000|2022-11-03 11:45:00|531.58|528.98|531.38|528.78|532.39|529.79|530.57|527.97|0
1667476200000|2022-11-03 11:50:00|531.18|528.58|529.76|527.16|531.58|528.98|529.46|526.86|0
1667476500000|2022-11-03 11:55:00|529.87|527.27|529.56|526.96|529.96|527.36|529.06|526.46|0
1667476800000|2022-11-03 12:00:00|530.16|527.56|526.73|524.13|531.17|528.57|526.53|523.93|0
1667477100000|2022-11-03 12:05:00|526.93|524.33|525.72|523.12|527.54|524.94|523.11|520.51|0
1667477400000|2022-11-03 12:10:00|525.92|523.32|527.44|524.84|529.15|526.55|524.82|522.22|0
1667477700000|2022-11-03 12:15:00|526.32|523.72|527.13|524.53|528.14|525.54|526.12|523.52|0
1667478000000|2022-11-03 12:20:00|527.53|524.93|528.14|525.54|530.15|527.55|527.53|524.93|0
1667478300000|2022-11-03 12:25:00|528.34|525.74|529.75|527.15|530.46|527.86|528.34|525.74|0
1667478600000|2022-11-03 12:30:00|529.65|527.05|528.03|525.43|532.08|529.48|527.53|524.93|0
1667478900000|2022-11-03 12:35:00|527.73|525.13|534.81|532.21|535.01|532.41|527.12|524.52|0
1667479200000|2022-11-03 12:40:00|535.01|532.41|532.57|529.97|535.21|532.61|531.56|528.96|0
1667479500000|2022-11-03 12:45:00|532.78|530.18|535.82|533.22|536.43|533.83|532.78|530.18|0
1667479800000|2022-11-03 12:50:00|535.41|532.81|535.41|532.81|535.61|533.01|532.37|529.77|0
1667480100000|2022-11-03 12:55:00|535|532.4|538.05|535.45|538.46|535.86|533.79|531.19|0
1667480400000|2022-11-03 13:00:00|537.64|535.04|538.66|536.06|539.68|537.08|537.24|534.64|0
1667480700000|2022-11-03 13:05:00|538.86|536.26|534.8|532.2|539.47|536.87|534.8|532.2|0
1667481000000|2022-11-03 13:10:00|534.39|531.79|533.17|530.57|535.61|533.01|532.36|529.76|0
1667481300000|2022-11-03 13:15:00|533.37|530.77|535.81|533.21|536.82|534.22|532.77|530.17|0
1667481600000|2022-11-03 13:20:00|536.01|533.41|532.76|530.16|537.23|534.63|532.76|530.16|0
1667481900000|2022-11-03 13:25:00|533.17|530.57|535.4|532.8|537.43|534.83|532.56|529.96|0
1667482200000|2022-11-03 13:30:00|537.43|534.83|536|533.4|543.75|541.15|532.76|530.16|0
1667482500000|2022-11-03 13:35:00|535.8|533.2|534.58|531.98|540.28|537.68|534.58|531.98|0
1667482800000|2022-11-03 13:40:00|535.39|532.79|536.61|534.01|536.61|534.01|529.52|526.92|0
1667483100000|2022-11-03 13:45:00|535.7|533.1|543.95|541.35|545.58|542.98|535.7|533.1|0
1667483400000|2022-11-03 13:50:00|545.17|542.57|551.33|548.73|551.53|548.93|543.95|541.35|0
1667483700000|2022-11-03 13:55:00|551.74|549.14|554.82|552.22|555.44|552.84|550.51|547.91|0
1667484000000|2022-11-03 14:00:00|549.17|546.57|543.13|540.53|557.51|554.91|541.91|539.31|0
1667484300000|2022-11-03 14:05:00|543.54|540.94|545.6|543|549.07|546.47|540.28|537.68|0
1667484600000|2022-11-03 14:10:00|545.8|543.2|536|533.4|546.42|543.82|536|533.4|0
1667484900000|2022-11-03 14:15:00|535.39|532.79|535.79|533.19|540.07|537.47|532.14|529.54|0
1667485200000|2022-11-03 14:20:00|536.61|534.01|533.15|530.55|537.42|534.82|530.71|528.11|0
1667485500000|2022-11-03 14:25:00|532.94|530.34|525.35|522.75|532.94|530.34|524.03|521.43|0
1667485800000|2022-11-03 14:30:00|525.04|522.44|535.99|533.39|535.99|533.39|525.04|522.44|0
1667486100000|2022-11-03 14:35:00|535.59|532.99|532.53|529.93|537.01|534.41|532.13|529.53|0
1667486400000|2022-11-03 14:40:00|532.74|530.14|528.47|525.87|533.75|531.15|526.65|524.05|0
1667486700000|2022-11-03 14:45:00|528.07|525.47|521|518.4|528.07|525.47|520.4|517.8|0
1667487000000|2022-11-03 14:50:00|520.8|518.2|522.21|519.61|523.82|521.22|519.39|516.79|0
1667487300000|2022-11-03 14:55:00|522.61|520.01|518.14|515.54|523.02|520.42|517.34|514.74|0
1667487600000|2022-11-03 15:00:00|517.54|514.94|521.87|519.27|522.37|519.77|516.53|513.93|0
1667487900000|2022-11-03 15:05:00|521.97|519.37|525.82|523.22|527.04|524.44|520.36|517.76|0
1667488200000|2022-11-03 15:10:00|526.03|523.43|529.46|526.86|529.46|526.86|524.21|521.61|0
1667488500000|2022-11-03 15:15:00|529.26|526.66|529.07|526.47|532.72|530.12|527.24|524.64|0
1667488800000|2022-11-03 15:20:00|528.86|526.26|529.67|527.07|530.28|527.68|525.63|523.03|0
1667489100000|2022-11-03 15:25:00|530.28|527.68|532.92|530.32|532.92|530.32|526.64|524.04|0
1667489400000|2022-11-03 15:30:00|533.12|530.52|537.19|534.59|538.82|536.22|531.29|528.69|0
1667489700000|2022-11-03 15:35:00|536.98|534.38|529.07|526.47|536.98|534.38|528.86|526.26|0
1667490000000|2022-11-03 15:40:00|528.86|526.26|530.69|528.09|531.5|528.9|528.26|525.66|0
1667490300000|2022-11-03 15:45:00|530.89|528.29|530.48|527.88|531.09|528.49|524.82|522.22|0
1667490600000|2022-11-03 15:50:00|530.89|528.29|532.91|530.31|534.13|531.53|529.87|527.27|0
1667490900000|2022-11-03 15:55:00|533.12|530.52|533.11|530.51|535.76|533.16|532.3|529.7|0
1667491200000|2022-11-03 16:00:00|533.32|530.72|527.44|524.84|535.76|533.16|527.44|524.84|0
1667491500000|2022-11-03 16:05:00|528.05|525.45|528.24|525.64|530.06|527.46|525.21|522.61|0
1667491800000|2022-11-03 16:10:00|529.05|526.45|523.79|521.19|529.05|526.45|523.59|520.99|0
1667492100000|2022-11-03 16:15:00|524.4|521.8|519.17|516.57|525|522.4|518.36|515.76|0
1667492400000|2022-11-03 16:20:00|519.37|516.77|522.46|519.86|522.86|520.26|518.63|516.03|0
1667492700000|2022-11-03 16:25:00|522.26|519.66|521.45|518.85|523.87|521.27|519.64|517.04|0
1667493000000|2022-11-03 16:30:00|521.85|519.25|522.05|519.45|522.86|520.26|520.04|517.44|0
1667493300000|2022-11-03 16:35:00|522.45|519.85|526.09|523.49|527.3|524.7|522.45|519.85|0
1667493600000|2022-11-03 16:40:00|525.89|523.29|519.03|516.43|526.09|523.49|518.22|515.62|0
1667493900000|2022-11-03 16:45:00|519.23|516.63|519.23|516.63|519.83|517.23|517.42|514.82|0
1667494200000|2022-11-03 16:50:00|518.82|516.22|514.21|511.61|518.82|516.22|512.81|510.21|0
1667494500000|2022-11-03 16:55:00|514.01|511.41|515.21|512.61|515.81|513.21|513.01|510.41|0
1667494800000|2022-11-03 17:00:00|515.41|512.81|517.21|514.61|518.82|516.22|514|511.4|0
1667495100000|2022-11-03 17:05:00|517.41|514.81|518.82|516.22|521.84|519.24|517.41|514.81|0
1667495400000|2022-11-03 17:10:00|519.22|516.62|519.22|516.62|521.63|519.03|519.22|516.62|0
1667495700000|2022-11-03 17:15:00|519.42|516.82|519.42|516.82|520.02|517.42|516.4|513.8|0
1667496000000|2022-11-03 17:20:00|519.22|516.62|523.65|521.05|523.85|521.25|518.81|516.21|0
1667496300000|2022-11-03 17:25:00|523.85|521.25|522.84|520.24|525.06|522.46|522.84|520.24|0
1667496600000|2022-11-03 17:30:00|523.04|520.44|524.05|521.45|524.86|522.26|521.83|519.23|0
1667496900000|2022-11-03 17:35:00|523.44|520.84|522.43|519.83|525.87|523.27|521.62|519.02|0
1667497200000|2022-11-03 17:40:00|522.23|519.63|525.26|522.66|525.66|523.06|521.02|518.42|0
1667497500000|2022-11-03 17:45:00|525.05|522.45|523.44|520.84|526.07|523.47|522.83|520.23|0
1667497800000|2022-11-03 17:50:00|524.04|521.44|523.84|521.24|526.67|524.07|523.64|521.04|0
1667498100000|2022-11-03 17:55:00|523.64|521.04|528.09|525.49|528.09|525.49|523.43|520.83|0
1667498400000|2022-11-03 18:00:00|527.88|525.28|529.5|526.9|530.11|527.51|526.06|523.46|0
1667498700000|2022-11-03 18:05:00|529.1|526.5|528.29|525.69|529.5|526.9|526.46|523.86|0
1667499000000|2022-11-03 18:10:00|528.49|525.89|528.49|525.89|531.33|528.73|528.08|525.48|0
1667499300000|2022-11-03 18:15:00|528.69|526.09|526.46|523.86|528.89|526.29|526.46|523.86|0
1667499600000|2022-11-03 18:20:00|526.66|524.06|521.61|519.01|526.66|524.06|520.8|518.2|0
1667499900000|2022-11-03 18:25:00|521.41|518.81|519.59|516.99|521.81|519.21|518.59|515.99|0
1667500200000|2022-11-03 18:30:00|519.19|516.59|520.4|517.8|520.8|518.2|516.98|514.38|0
1667500500000|2022-11-03 18:35:00|520.3|517.7|522.81|520.21|523.42|520.82|519.19|516.59|0
1667500800000|2022-11-03 18:40:00|522.61|520.01|524.63|522.03|525.03|522.43|521.4|518.8|0
1667501100000|2022-11-03 18:45:00|524.83|522.23|520.19|517.59|525.03|522.43|519.79|517.19|0
1667501400000|2022-11-03 18:50:00|520.39|517.79|519.99|517.39|521.4|518.8|518.58|515.98|0
1667501700000|2022-11-03 18:55:00|520.19|517.59|517.77|515.17|521.6|519|517.57|514.97|0
1667502000000|2022-11-03 19:00:00|517.37|514.77|519.38|516.78|520.39|517.79|517.17|514.57|0
1667502300000|2022-11-03 19:05:00|518.98|516.38|522.2|519.6|523.01|520.41|518.98|516.38|0
1667502600000|2022-11-03 19:10:00|522|519.4|522.4|519.8|523.21|520.61|520.38|517.78|0
1667502900000|2022-11-03 19:15:00|522.6|520|523.2|520.6|523.61|521.01|521.19|518.59|0
1667503200000|2022-11-03 19:20:00|523|520.4|520.04|517.44|523|520.4|519.24|516.64|0
1667503500000|2022-11-03 19:25:00|519.84|517.24|519.23|516.63|520.45|517.85|518.23|515.63|0
1667503800000|2022-11-03 19:30:00|519.64|517.04|517.22|514.62|520.45|517.85|516.81|514.21|0
1667504100000|2022-11-03 19:35:00|517.82|515.22|521.45|518.85|522.26|519.66|516.81|514.21|0
1667504400000|2022-11-03 19:40:00|521.05|518.45|525.3|522.7|525.91|523.31|520.44|517.84|0
1667504700000|2022-11-03 19:45:00|525.71|523.11|529.16|526.56|529.77|527.17|525.1|522.5|0
1667505000000|2022-11-03 19:50:00|528.55|525.95|533.65|531.05|535.08|532.48|528.55|525.95|0
1667505300000|2022-11-03 19:55:00|533.85|531.25|535.72|533.12|537.16|534.56|533.47|530.87|0
1667505600000|2022-11-03 20:00:00|536.54|533.94|536.34|533.74|537.16|534.56|535.1|532.5|0
1667505900000|2022-11-03 20:05:00|536.13|533.53|535.31|532.71|536.95|534.35|535.1|532.5|0
1667506200000|2022-11-03 20:10:00|535.1|532.5|532.85|530.25|535.92|533.32|532.64|530.04|0
1667506500000|2022-11-03 20:15:00|533.36|530.56|532.94|530.14|534.38|531.58|532.74|529.94|0
1667506800000|2022-11-03 20:20:00|533.15|530.35|534.38|531.58|534.99|532.19|533.15|530.35|0
1667507100000|2022-11-03 20:25:00|534.58|531.78|534.79|531.99|535.2|532.4|534.07|531.27|0
1667507400000|2022-11-03 20:30:00|534.99|532.19|535.6|532.8|535.6|532.8|534.58|531.78|0
1667507700000|2022-11-03 20:35:00|535.4|532.6|534.58|531.78|535.81|533.01|534.58|531.78|0
1667508000000|2022-11-03 20:40:00|534.37|531.57|535.4|532.6|535.6|532.8|534.17|531.37|0
1667508300000|2022-11-03 20:45:00|535.3|532.5|534.78|531.98|535.6|532.8|534.78|531.98|0
1667508600000|2022-11-03 20:50:00|534.68|531.88|536.42|533.62|536.42|533.62|534.68|531.88|0
1667508900000|2022-11-03 20:55:00|536.62|533.82|537.55|534.75|538.27|535.47|536.62|533.82|0
1667509200000|2022-11-03 21:00:00|537.06|534.26|537.18|534.38|537.66|534.86|536.91|534.11|0
1667509500000|2022-11-03 21:05:00|537.21|534.41|538.29|535.49|538.29|535.49|537.21|534.41|0
1667509800000|2022-11-03 21:10:00|538.17|535.37|538.2|535.4|538.35|535.55|538.02|535.22|0
1667510100000|2022-11-03 21:15:00|538.34|535.54|538.16|535.36|538.34|535.54|538.13|535.33|0
1667510400000|2022-11-03 21:20:00|537.98|535.18|538.04|535.24|538.16|535.36|537.92|535.12|0
1667510700000|2022-11-03 21:25:00|538.07|535.27|538.43|535.63|538.49|535.69|538.07|535.27|0
1667511000000|2022-11-03 21:30:00|538.34|535.54|538.4|535.6|538.46|535.66|538.34|535.54|0
1667511300000|2022-11-03 21:35:00|538.37|535.57|538.46|535.66|538.61|535.81|538.34|535.54|0
1667511600000|2022-11-03 21:40:00|538.76|535.96|538.97|536.17|539.21|536.41|538.37|535.57|0
1667511900000|2022-11-03 21:45:00|538.75|535.95|538.61|535.81|538.75|535.95|538.46|535.66|0
1667512200000|2022-11-03 21:50:00|538.73|535.93|538.88|536.08|539.02|536.22|538.73|535.93|0
1667512500000|2022-11-03 21:55:00|538.91|536.11|538.87|536.07|539.3|536.5|538.82|536.02|0
1667512800000|2022-11-03 22:00:00|538.56|535.76|540.31|537.51|540.92|538.12|538.25|535.45|0
1667513100000|2022-11-03 22:05:00|540.1|537.3|539.69|536.89|540.1|537.3|538.25|535.45|0
1667513400000|2022-11-03 22:10:00|539.89|537.09|544.33|541.53|544.84|542.04|539.89|537.09|0
1667513700000|2022-11-03 22:15:00|544.43|541.63|544.84|542.04|545.46|542.66|544.02|541.22|0
1667514000000|2022-11-03 22:20:00|544.64|541.84|543.29|540.49|545.46|542.66|542.77|539.97|0
1667514300000|2022-11-03 22:25:00|543.19|540.39|540.71|537.91|543.39|540.59|540.71|537.91|0
1667514600000|2022-11-03 22:30:00|540.92|538.12|540.71|537.91|542.05|539.25|540.61|537.81|0
1667514900000|2022-11-03 22:35:00|540.5|537.7|539.68|536.88|541.33|538.53|539.68|536.88|0
1667515200000|2022-11-03 22:40:00|539.78|536.98|540.71|537.91|541.12|538.32|539.68|536.88|0
1667515500000|2022-11-03 22:45:00|540.5|537.7|540.7|537.9|540.71|537.91|539.67|536.87|0
1667515800000|2022-11-03 22:50:00|540.5|537.7|541.32|538.52|541.73|538.93|540.29|537.49|0
1667516100000|2022-11-03 22:55:00|541.11|538.31|541.53|538.73|542.35|539.55|540.91|538.11|0
1667516400000|2022-11-03 23:00:00|541.32|538.52|540.49|537.69|542.14|539.34|540.49|537.69|0
1667516700000|2022-11-03 23:05:00|540.7|537.9|540.49|537.69|541.11|538.31|540.29|537.49|0
1667517000000|2022-11-03 23:10:00|540.7|537.9|540.9|538.1|541.32|538.52|540.39|537.59|0
1667517300000|2022-11-03 23:15:00|540.8|538|542.14|539.34|542.34|539.54|540.7|537.9|0
1667517600000|2022-11-03 23:20:00|541.93|539.13|541.01|538.21|541.93|539.13|540.9|538.1|0
1667517900000|2022-11-03 23:25:00|541.42|538.62|541|538.2|541.42|538.62|540.69|537.89|0
1667518200000|2022-11-03 23:30:00|541.1|538.3|542.75|539.95|543.37|540.57|540.69|537.89|0
1667518500000|2022-11-03 23:35:00|542.96|540.16|541.93|539.13|543.07|540.27|541.72|538.92|0
1667518800000|2022-11-03 23:40:00|541.72|538.92|541.3|538.5|542.45|539.65|541.1|538.3|0
1667519100000|2022-11-03 23:45:00|541.1|538.3|542.24|539.44|542.34|539.54|541.1|538.3|0
1667519400000|2022-11-03 23:50:00|542.13|539.33|541.71|538.91|543.37|540.57|541.71|538.91|0
1667519700000|2022-11-03 23:55:00|541.92|539.12|541.3|538.5|542.95|540.15|541.09|538.29|0
1667520000000|2022-11-04 00:00:00|541.09|538.29|538.41|535.61|541.09|538.29|538.41|535.61|0
1667520300000|2022-11-04 00:05:00|538.21|535.41|538.21|535.41|538.41|535.61|537.18|534.38|0
1667520600000|2022-11-04 00:10:00|538.41|535.61|538.62|535.82|538.82|536.02|536.15|533.35|0
1667520900000|2022-11-04 00:15:00|538.41|535.61|538.41|535.61|539.85|537.05|538|535.2|0
1667521200000|2022-11-04 00:20:00|538.2|535.4|538.82|536.02|539.64|536.84|538.2|535.4|0
1667521500000|2022-11-04 00:25:00|539.03|536.23|539.02|536.22|540.26|537.46|538.82|536.02|0
1667521800000|2022-11-04 00:30:00|538.93|536.13|537.79|534.99|539.23|536.43|537.58|534.78|0
1667522100000|2022-11-04 00:35:00|537.58|534.78|538.72|535.92|539.23|536.43|537.58|534.78|0
1667522400000|2022-11-04 00:40:00|538.61|535.81|539.02|536.22|539.02|536.22|537.79|534.99|0
1667522700000|2022-11-04 00:45:00|539.23|536.43|537.99|535.19|539.43|536.63|537.78|534.98|0
1667523000000|2022-11-04 00:50:00|538.1|535.3|537.99|535.19|538.19|535.39|537.17|534.37|0
1667523300000|2022-11-04 00:55:00|538.19|535.39|537.57|534.77|538.19|535.39|537.37|534.57|0
1667523600000|2022-11-04 01:00:00|537.16|534.36|537.78|534.98|539.43|536.63|537.16|534.36|0
1667523900000|2022-11-04 01:05:00|537.98|535.18|539.01|536.21|539.42|536.62|537.16|534.36|0
1667524200000|2022-11-04 01:10:00|539.22|536.42|539.42|536.62|539.83|537.03|538.6|535.8|0
1667524500000|2022-11-04 01:15:00|539.22|536.42|540.86|538.06|541.8|539|539.22|536.42|0
1667524800000|2022-11-04 01:20:00|540.66|537.86|541.24|538.44|542.17|539.37|540.66|537.86|0
1667525100000|2022-11-04 01:25:00|541.35|538.55|541.24|538.44|542.27|539.47|541.14|538.34|0
1667525400000|2022-11-04 01:30:00|541.14|538.34|539.59|536.79|541.14|538.34|538.57|535.77|0
1667525700000|2022-11-04 01:35:00|539.39|536.59|537.95|535.15|539.39|536.59|537.74|534.94|0
1667526000000|2022-11-04 01:40:00|537.74|534.94|538.36|535.56|538.46|535.66|537.13|534.33|0
1667526300000|2022-11-04 01:45:00|538.15|535.35|537.53|534.73|538.46|535.66|537.33|534.53|0
1667526600000|2022-11-04 01:50:00|537.74|534.94|536.92|534.12|538.56|535.76|536.92|534.12|0
1667526900000|2022-11-04 01:55:00|537.12|534.32|536.71|533.91|537.74|534.94|536.51|533.71|0
1667527200000|2022-11-04 02:00:00|536.51|533.71|537.74|534.94|538.15|535.35|536.51|533.71|0
1667527500000|2022-11-04 02:05:00|537.53|534.73|537.02|534.22|537.94|535.14|536.91|534.11|0
1667527800000|2022-11-04 02:10:00|536.91|534.11|536.09|533.29|537.32|534.52|535.89|533.09|0
1667528100000|2022-11-04 02:15:00|535.89|533.09|536.5|533.7|536.5|533.7|535.68|532.88|0
1667528400000|2022-11-04 02:20:00|536.7|533.9|536.29|533.49|536.7|533.9|535.68|532.88|0
1667528700000|2022-11-04 02:25:00|536.09|533.29|535.68|532.88|536.09|533.29|535.47|532.67|0
1667529000000|2022-11-04 02:30:00|535.47|532.67|536.49|533.69|536.49|533.69|535.47|532.67|0
1667529300000|2022-11-04 02:35:00|536.6|533.8|538.13|535.33|538.34|535.54|536.49|533.69|0
1667529600000|2022-11-04 02:40:00|538.04|535.24|536.39|533.59|538.34|535.54|536.29|533.49|0
1667529900000|2022-11-04 02:45:00|536.29|533.49|537.93|535.13|538.13|535.33|536.29|533.49|0
1667530200000|2022-11-04 02:50:00|537.72|534.92|536.9|534.1|537.93|535.13|536.69|533.89|0
1667530500000|2022-11-04 02:55:00|536.69|533.89|536.9|534.1|537.51|534.71|536.49|533.69|0
1667530800000|2022-11-04 03:00:00|536.8|534|536.28|533.48|536.9|534.1|535.77|532.97|0
1667531100000|2022-11-04 03:05:00|536.07|533.27|536.28|533.48|536.28|533.48|535.87|533.07|0
1667531400000|2022-11-04 03:10:00|536.07|533.27|536.28|533.48|536.48|533.68|535.87|533.07|0
1667531700000|2022-11-04 03:15:00|536.07|533.27|538.12|535.32|538.33|535.53|536.07|533.27|0
1667532000000|2022-11-04 03:20:00|537.92|535.12|537.5|534.7|538.12|535.32|537.5|534.7|0
1667532300000|2022-11-04 03:25:00|537.71|534.91|535.86|533.06|537.71|534.91|535.86|533.06|0
1667532600000|2022-11-04 03:30:00|536.07|533.27|535.86|533.06|536.27|533.47|535.66|532.86|0
1667532900000|2022-11-04 03:35:00|536.07|533.27|536.68|533.88|536.68|533.88|535.86|533.06|0
1667533200000|2022-11-04 03:40:00|536.47|533.67|536.88|534.08|536.88|534.08|536.47|533.67|0
1667533500000|2022-11-04 03:45:00|536.78|533.98|536.06|533.26|536.78|533.98|535.86|533.06|0
1667533800000|2022-11-04 03:50:00|535.86|533.06|535.85|533.05|536.27|533.47|535.85|533.05|0
1667534100000|2022-11-04 03:55:00|535.65|532.85|535.85|533.05|536.06|533.26|535.65|532.85|0
1667534400000|2022-11-04 04:00:00|535.75|532.95|536.06|533.26|536.47|533.67|535.75|532.95|0
1667534700000|2022-11-04 04:05:00|536.26|533.46|535.85|533.05|536.26|533.46|535.85|533.05|0
1667535000000|2022-11-04 04:10:00|536.05|533.25|533.8|531|536.05|533.25|532.98|530.18|0
1667535300000|2022-11-04 04:15:00|533.6|530.8|536.26|533.46|536.26|533.46|533.6|530.8|0
1667535600000|2022-11-04 04:20:00|536.05|533.25|536.25|533.45|536.46|533.66|535.64|532.84|0
1667535900000|2022-11-04 04:25:00|536.46|533.66|535.23|532.43|536.46|533.66|535.02|532.22|0
1667536200000|2022-11-04 04:30:00|535.02|532.22|532.36|529.56|535.23|532.43|532.36|529.56|0
1667536500000|2022-11-04 04:35:00|532.16|529.36|532.36|529.56|533.79|530.99|531.95|529.15|0
1667536800000|2022-11-04 04:40:00|532.16|529.36|530.32|527.52|532.77|529.97|529|526.2|0
1667537100000|2022-11-04 04:45:00|530.42|527.62|529.09|526.29|531.34|528.54|529.09|526.29|0
1667537400000|2022-11-04 04:50:00|528.89|526.09|528.89|526.09|530.31|527.51|527.87|525.07|0
1667537700000|2022-11-04 04:55:00|528.68|525.88|528.88|526.08|529.09|526.29|527.66|524.86|0
1667538000000|2022-11-04 05:00:00|528.68|525.88|529.29|526.49|530.31|527.51|527.25|524.45|0
1667538300000|2022-11-04 05:05:00|529.7|526.9|529.49|526.69|530.51|527.71|529.09|526.29|0
1667538600000|2022-11-04 05:10:00|529.7|526.9|528.88|526.08|529.7|526.9|528.68|525.88|0
1667538900000|2022-11-04 05:15:00|528.68|525.88|527.25|524.45|528.68|525.88|526.44|523.64|0
1667539200000|2022-11-04 05:20:00|527.45|524.65|526.84|524.04|528.58|525.78|526.64|523.84|0
1667539500000|2022-11-04 05:25:00|526.64|523.84|527.65|524.85|527.86|525.06|526.03|523.23|0
1667539800000|2022-11-04 05:30:00|527.45|524.65|529.48|526.68|529.48|526.68|527.24|524.44|0
1667540100000|2022-11-04 05:35:00|529.28|526.48|527.85|525.05|529.39|526.59|527.85|525.05|0
1667540400000|2022-11-04 05:40:00|528.06|525.26|527.44|524.64|528.26|525.46|527.04|524.24|0
1667540700000|2022-11-04 05:45:00|527.65|524.85|528.05|525.25|529.28|526.48|527.44|524.64|0
1667541000000|2022-11-04 05:50:00|527.85|525.05|529.27|526.47|529.48|526.68|527.85|525.05|0
1667541300000|2022-11-04 05:55:00|529.48|526.68|530.7|527.9|530.7|527.9|528.66|525.86|0
1667541600000|2022-11-04 06:00:00|530.5|527.7|529.07|526.27|531.11|528.31|528.86|526.06|0
1667541900000|2022-11-04 06:05:00|528.86|526.06|528.25|525.45|529.27|526.47|527.84|525.04|0
1667542200000|2022-11-04 06:10:00|528.36|525.56|527.23|524.43|529.27|526.47|527.03|524.23|0
1667542500000|2022-11-04 06:15:00|527.03|524.23|526.82|524.02|527.23|524.43|525.6|522.8|0
1667542800000|2022-11-04 06:20:00|526.93|524.13|527.84|525.04|528.04|525.24|526.41|523.61|0
1667543100000|2022-11-04 06:25:00|528.04|525.24|526.62|523.82|528.04|525.24|525.6|522.8|0
1667543400000|2022-11-04 06:30:00|527.13|524.33|522.76|519.96|528.24|525.44|518.51|515.71|0
1667543700000|2022-11-04 06:35:00|522.96|520.16|521.44|518.64|523.77|520.97|519.22|516.42|0
1667544000000|2022-11-04 06:40:00|521.74|518.94|522.25|519.45|522.35|519.55|520.02|517.22|0
1667544300000|2022-11-04 06:45:00|522.35|519.55|522.95|520.15|523.56|520.76|521.44|518.64|0
1667544600000|2022-11-04 06:50:00|522.86|520.06|520.42|517.62|523.56|520.76|520.32|517.52|0
1667544900000|2022-11-04 06:55:00|520.32|517.52|521.13|518.33|522.54|519.74|520.32|517.52|0
1667545200000|2022-11-04 07:00:00|520.72|517.92|518.9|516.1|522.34|519.54|518.9|516.1|0
1667545500000|2022-11-04 07:05:00|518.8|516.2|521.43|518.83|522.24|519.64|518.8|516.2|0
1667545800000|2022-11-04 07:10:00|521.02|518.42|526|523.4|526.3|523.7|521.02|518.42|0
1667546100000|2022-11-04 07:15:00|525.89|523.29|527.52|524.92|527.52|524.92|525.39|522.79|0
1667546400000|2022-11-04 07:20:00|527.11|524.51|527.92|525.32|528.33|525.73|525.48|522.88|0
1667546700000|2022-11-04 07:25:00|527.72|525.12|528.73|526.13|529.66|527.06|527.31|524.71|0
1667547000000|2022-11-04 07:30:00|528.84|526.24|526.9|524.3|529.75|527.15|526.7|524.1|0
1667547300000|2022-11-04 07:35:00|526.7|524.1|529.96|527.36|529.96|527.36|524.26|521.66|0
1667547600000|2022-11-04 07:40:00|529.75|527.15|529.14|526.54|530.36|527.76|528.12|525.52|0
1667547900000|2022-11-04 07:45:00|529.04|526.44|530.67|528.07|531.38|528.78|528.93|526.33|0
1667548200000|2022-11-04 07:50:00|530.56|527.96|530.15|527.55|532.61|530.01|529.95|527.35|0
1667548500000|2022-11-04 07:55:00|530.06|527.46|530.56|527.96|532.2|529.6|528.73|526.13|0
1667548800000|2022-11-04 08:00:00|530.97|528.37|527.5|524.9|531.99|529.39|526.89|524.29|0
1667549100000|2022-11-04 08:05:00|527.7|525.1|525.47|522.87|527.7|525.1|525.16|522.56|0
1667549400000|2022-11-04 08:10:00|525.67|523.07|522.42|519.82|526.89|524.29|522.22|519.62|0
1667549700000|2022-11-04 08:15:00|522.32|519.72|525.26|522.66|525.77|523.17|522.32|519.72|0
1667550000000|2022-11-04 08:20:00|525.06|522.46|525.66|523.06|527.29|524.69|524.75|522.15|0
1667550300000|2022-11-04 08:25:00|525.77|523.17|526.88|524.28|527.09|524.49|524.85|522.25|0
1667550600000|2022-11-04 08:30:00|527.09|524.49|528.71|526.11|529.12|526.52|526.68|524.08|0
1667550900000|2022-11-04 08:35:00|528.51|525.91|528.92|526.32|529.53|526.93|527.08|524.48|0
1667551200000|2022-11-04 08:40:00|528.61|526.01|525.05|522.45|528.92|526.32|524.64|522.04|0
1667551500000|2022-11-04 08:45:00|525.25|522.65|527.59|524.99|527.8|525.2|524.64|522.04|0
1667551800000|2022-11-04 08:50:00|527.39|524.79|525.65|523.05|528.3|525.7|525.65|523.05|0
1667552100000|2022-11-04 08:55:00|525.86|523.26|521.39|518.79|526.06|523.46|521.19|518.59|0
1667552400000|2022-11-04 09:00:00|521.19|518.59|521.39|518.79|521.59|518.99|519.27|516.67|0
1667552700000|2022-11-04 09:05:00|521.59|518.99|522.4|519.8|522.6|520|520.58|517.98|0
1667553000000|2022-11-04 09:10:00|522.6|520|519.97|517.37|522.91|520.31|519.97|517.37|0
1667553300000|2022-11-04 09:15:00|519.87|517.27|514.32|511.72|519.97|517.37|512.11|509.51|0
1667553600000|2022-11-04 09:20:00|514.52|511.92|515.93|513.33|517.55|514.95|513.32|510.72|0
1667553900000|2022-11-04 09:25:00|515.73|513.13|516.04|513.44|516.33|513.73|514.32|511.72|0
1667554200000|2022-11-04 09:30:00|515.93|513.33|516.53|513.93|516.53|513.93|515.13|512.53|0
1667554500000|2022-11-04 09:35:00|515.53|512.93|516.93|514.33|517.54|514.94|515.33|512.73|0
1667554800000|2022-11-04 09:40:00|516.84|514.24|514.92|512.32|516.93|514.33|514.62|512.02|0
1667555100000|2022-11-04 09:45:00|515.12|512.52|515.52|512.92|516.53|513.93|514.92|512.32|0
1667555400000|2022-11-04 09:50:00|515.32|512.72|516.93|514.33|517.53|514.93|514.92|512.32|0
1667555700000|2022-11-04 09:55:00|516.73|514.13|516.73|514.13|516.93|514.33|515.32|512.72|0
1667556000000|2022-11-04 10:00:00|516.93|514.33|514.31|511.71|518.14|515.54|513.91|511.31|0
1667556300000|2022-11-04 10:05:00|514.71|512.11|518.64|516.04|519.05|516.45|514.71|512.11|0
1667556600000|2022-11-04 10:10:00|518.74|516.14|518.33|515.73|519.55|516.95|518.33|515.73|0
1667556900000|2022-11-04 10:15:00|518.54|515.94|516.72|514.12|519.34|516.74|516.52|513.92|0
1667557200000|2022-11-04 10:20:00|516.82|514.22|514.91|512.31|516.92|514.32|514.3|511.7|0
1667557500000|2022-11-04 10:25:00|515.11|512.51|515.31|512.71|516.42|513.82|514.7|512.1|0
1667557800000|2022-11-04 10:30:00|514.9|512.3|513.7|511.1|515.11|512.51|513.7|511.1|0
1667558100000|2022-11-04 10:35:00|513.8|511.2|512.09|509.49|514.3|511.7|511.69|509.09|0
1667558400000|2022-11-04 10:40:00|512.29|509.69|512.79|510.19|513.69|511.09|512.09|509.49|0
1667558700000|2022-11-04 10:45:00|512.89|510.29|512.49|509.89|513.09|510.49|511.48|508.88|0
1667559000000|2022-11-04 10:50:00|512.19|509.59|510.38|507.78|512.29|509.69|509.48|506.88|0
1667559300000|2022-11-04 10:55:00|510.48|507.88|511.68|509.08|512.48|509.88|510.08|507.48|0
1667559600000|2022-11-04 11:00:00|512.08|509.48|513.08|510.48|514.69|512.09|512.08|509.48|0
1667559900000|2022-11-04 11:05:00|512.99|510.39|510.68|508.08|514.49|511.89|505.68|503.08|0
1667560200000|2022-11-04 11:10:00|510.47|507.87|512.08|509.48|512.38|509.78|508.87|506.27|0
1667560500000|2022-11-04 11:15:00|512.18|509.58|512.48|509.88|512.88|510.28|510.87|508.27|0
1667560800000|2022-11-04 11:20:00|512.68|510.08|513.28|510.68|513.88|511.28|510.67|508.07|0
1667561100000|2022-11-04 11:25:00|513.48|510.88|514.48|511.88|515.09|512.49|512.88|510.28|0
1667561400000|2022-11-04 11:30:00|514.68|512.08|514.08|511.48|514.88|512.28|513.18|510.58|0
1667561700000|2022-11-04 11:35:00|513.88|511.28|514.68|512.08|515.49|512.89|513.88|511.28|0
1667562000000|2022-11-04 11:40:00|514.88|512.28|515.79|513.19|516.49|513.89|514.48|511.88|0
1667562300000|2022-11-04 11:45:00|515.68|513.08|515.18|512.58|515.88|513.28|514.38|511.78|0
1667562600000|2022-11-04 11:50:00|515.28|512.68|511.06|508.46|515.68|513.08|510.66|508.06|0
1667562900000|2022-11-04 11:55:00|510.96|508.36|511.26|508.66|511.97|509.37|510.26|507.66|0
1667563200000|2022-11-04 12:00:00|510.86|508.26|515.27|512.67|515.27|512.67|510.66|508.06|0
1667563500000|2022-11-04 12:05:00|515.48|512.88|515.67|513.07|516.88|514.28|512.46|509.86|0
1667563800000|2022-11-04 12:10:00|515.47|512.87|518.09|515.49|518.49|515.89|514.87|512.27|0
1667564100000|2022-11-04 12:15:00|517.89|515.29|518.09|515.49|519.2|516.6|516.88|514.28|0
1667564400000|2022-11-04 12:20:00|518.29|515.69|518.09|515.49|519.5|516.9|516.48|513.88|0
1667564700000|2022-11-04 12:25:00|518.49|515.89|519.5|516.9|520.51|517.91|516.98|514.38|0
1667565000000|2022-11-04 12:30:00|519|516.4|527.52|524.92|545.43|542.83|502.17|499.57|0
1667565300000|2022-11-04 12:35:00|528.34|525.74|511.79|509.19|528.34|525.74|501.99|499.39|0
1667565600000|2022-11-04 12:40:00|511.29|508.69|517.44|514.84|524.45|521.85|510.98|508.38|0
1667565900000|2022-11-04 12:45:00|516.94|514.34|514.81|512.21|517.44|514.84|504.36|501.76|0
1667566200000|2022-11-04 12:50:00|514.41|511.81|511.38|508.78|514.61|512.01|506.76|504.16|0
1667566500000|2022-11-04 12:55:00|510.78|508.18|498.76|496.16|514.11|511.51|497.57|494.97|0
1667566800000|2022-11-04 13:00:00|498.56|495.96|496.77|494.17|498.96|496.36|493.4|490.8|0
1667567100000|2022-11-04 13:05:00|496.97|494.37|495.18|492.58|498.36|495.76|493|490.4|0
1667567400000|2022-11-04 13:10:00|494.79|492.19|492.6|490|497.17|494.57|490.83|488.23|0
1667567700000|2022-11-04 13:15:00|492.41|489.81|493|490.4|494.09|491.49|490.63|488.03|0
1667568000000|2022-11-04 13:20:00|493.3|490.7|493.79|491.19|494.98|492.38|491.42|488.82|0
1667568300000|2022-11-04 13:25:00|493.39|490.79|487.66|485.06|493.39|490.79|487.66|485.06|0
1667568600000|2022-11-04 13:30:00|488.25|485.65|496.76|494.16|497.56|494.96|485.7|483.1|0
1667568900000|2022-11-04 13:35:00|495.57|492.97|502.96|500.36|504.76|502.16|493.59|490.99|0
1667569200000|2022-11-04 13:40:00|503.56|500.96|521.68|519.08|521.68|519.08|503.56|500.96|0
1667569500000|2022-11-04 13:45:00|520.86|518.26|523.7|521.1|525.54|522.94|513.99|511.39|0
1667569800000|2022-11-04 13:50:00|523.5|520.9|514.98|512.38|526.55|523.95|513.96|511.36|0
1667570100000|2022-11-04 13:55:00|515.38|512.78|503.11|500.51|515.78|513.18|502.31|499.71|0
1667570400000|2022-11-04 14:00:00|501.91|499.31|502.7|500.1|504.71|502.11|497.12|494.52|0
1667570700000|2022-11-04 14:05:00|502.3|499.7|500.31|497.71|505.91|503.31|497.62|495.02|0
1667571000000|2022-11-04 14:10:00|500.01|497.41|489.71|487.11|502.5|499.9|488.92|486.32|0
1667571300000|2022-11-04 14:15:00|489.51|486.91|491.63|489.03|493.03|490.43|486.94|484.34|0
1667571600000|2022-11-04 14:20:00|490.44|487.84|481.74|479.14|492.03|489.43|481.74|479.14|0
1667571900000|2022-11-04 14:25:00|480.56|477.96|480.95|478.35|482.72|480.12|477.61|475.01|0
1667572200000|2022-11-04 14:30:00|480.16|477.56|482.01|479.41|484.96|482.36|477.5|474.9|0
1667572500000|2022-11-04 14:35:00|481.61|479.01|481.02|478.42|484.17|481.57|479.85|477.25|0
1667572800000|2022-11-04 14:40:00|481.22|478.62|478.86|476.26|481.22|478.62|472.23|469.63|0
1667573100000|2022-11-04 14:45:00|478.47|475.87|478.57|475.97|482|479.4|477.69|475.09|0
1667573400000|2022-11-04 14:50:00|478.86|476.26|487.91|485.31|489.89|487.29|477.1|474.5|0
1667573700000|2022-11-04 14:55:00|487.52|484.92|488.5|485.9|491.58|488.98|485.74|483.14|0
1667574000000|2022-11-04 15:00:00|488.31|485.71|485.4|482.8|488.31|485.71|483.23|480.63|0
1667574300000|2022-11-04 15:05:00|485.8|483.2|491.74|489.14|493.53|490.93|485.21|482.61|0
1667574600000|2022-11-04 15:10:00|492.33|489.73|495.52|492.92|497.31|494.71|491.34|488.74|0
1667574900000|2022-11-04 15:15:00|495.32|492.72|497.91|495.31|498.31|495.71|492.93|490.33|0
1667575200000|2022-11-04 15:20:00|497.51|494.91|494.25|491.65|497.91|495.31|492.66|490.06|0
1667575500000|2022-11-04 15:25:00|493.85|491.25|509.6|507|510.72|508.12|493.85|491.25|0
1667575800000|2022-11-04 15:30:00|510.01|507.41|509.4|506.8|510.61|508.01|504.99|502.39|0
1667576100000|2022-11-04 15:35:00|509.51|506.91|514.84|512.24|515.25|512.65|506.39|503.79|0
1667576400000|2022-11-04 15:40:00|515.25|512.65|519.4|516.8|522.14|519.54|515.05|512.45|0
1667576700000|2022-11-04 15:45:00|519.5|516.9|524.91|522.31|525.01|522.41|519.1|516.5|0
1667577000000|2022-11-04 15:50:00|525.21|522.61|532.37|529.77|536.27|533.67|525.21|522.61|0
1667577300000|2022-11-04 15:55:00|532.16|529.56|536.89|534.29|537.71|535.11|529.5|526.9|0
1667577600000|2022-11-04 16:00:00|535.65|533.05|542.54|539.94|543.95|541.35|531.96|529.36|0
1667577900000|2022-11-04 16:05:00|542.95|540.35|531.84|529.24|544.4|541.8|531.84|529.24|0
1667578200000|2022-11-04 16:10:00|532.46|529.86|532.46|529.86|538|535.4|531.43|528.83|0
1667578500000|2022-11-04 16:15:00|532.25|529.65|523.48|520.88|533.48|530.88|521.45|518.85|0
1667578800000|2022-11-04 16:20:00|523.27|520.67|528.98|526.38|530.2|527.6|523.07|520.47|0
1667579100000|2022-11-04 16:25:00|528.77|526.17|522.15|519.55|529.39|526.79|520.63|518.03|0
1667579400000|2022-11-04 16:30:00|522.56|519.96|521.74|519.14|526.63|524.03|520.93|518.33|0
1667579700000|2022-11-04 16:35:00|522.15|519.55|533.79|531.19|533.79|531.19|522.15|519.55|0
1667580000000|2022-11-04 16:40:00|533.38|530.78|535.43|532.83|538.73|536.13|531.74|529.14|0
1667580300000|2022-11-04 16:45:00|535.23|532.63|537.49|534.89|538.73|536.13|533.79|531.19|0
1667580600000|2022-11-04 16:50:00|537.28|534.68|533.99|531.39|538.52|535.92|533.38|530.78|0
1667580900000|2022-11-04 16:55:00|534.61|532.01|534.4|531.8|537.08|534.48|531.74|529.14|0
1667581200000|2022-11-04 17:00:00|534.81|532.21|532.35|529.75|537.9|535.3|532.35|529.75|0
1667581500000|2022-11-04 17:05:00|531.94|529.34|543.47|540.87|543.68|541.08|528.66|526.06|0
1667581800000|2022-11-04 17:10:00|543.26|540.66|531.52|528.92|543.26|540.66|529.47|526.87|0
1667582100000|2022-11-04 17:15:00|530.7|528.1|532.95|530.35|535.62|533.02|530.7|528.1|0
1667582400000|2022-11-04 17:20:00|532.34|529.74|532.13|529.53|536.03|533.43|531.31|528.71|0
1667582700000|2022-11-04 17:25:00|532.24|529.64|537.05|534.45|538.08|535.48|532.13|529.53|0
1667583000000|2022-11-04 17:30:00|536.64|534.04|538.49|535.89|538.91|536.31|533.36|530.76|0
1667583300000|2022-11-04 17:35:00|539.11|536.51|536.85|534.25|539.94|537.34|533.56|530.96|0
1667583600000|2022-11-04 17:40:00|537.05|534.45|539.11|536.51|540.14|537.54|536.13|533.53|0
1667583900000|2022-11-04 17:45:00|539.52|536.92|535.81|533.21|541.38|538.78|535.4|532.8|0
1667584200000|2022-11-04 17:50:00|535.61|533.01|536.02|533.42|539.31|536.71|535.4|532.8|0
1667584500000|2022-11-04 17:55:00|536.22|533.62|539.22|536.62|540.67|538.07|536.02|533.42|0
1667584800000|2022-11-04 18:00:00|539.43|536.83|540.05|537.45|540.88|538.28|535.51|532.91|0
1667585100000|2022-11-04 18:05:00|539.84|537.24|543.35|540.75|545.63|543.03|539.54|536.94|0
1667585400000|2022-11-04 18:10:00|543.05|540.45|541.08|538.48|544.18|541.58|539.84|537.24|0
1667585700000|2022-11-04 18:15:00|540.87|538.27|531.61|529.01|542.94|540.34|531.2|528.6|0
1667586000000|2022-11-04 18:20:00|531.81|529.21|529.35|526.75|534.89|532.29|529.15|526.55|0
1667586300000|2022-11-04 18:25:00|529.56|526.96|526.9|524.3|532.02|529.42|524.86|522.26|0
1667586600000|2022-11-04 18:30:00|527.1|524.5|527.31|524.71|529.97|527.37|525.67|523.07|0
1667586900000|2022-11-04 18:35:00|527.71|525.11|524.65|522.05|529.14|526.54|522.82|520.22|0
1667587200000|2022-11-04 18:40:00|524.24|521.64|515.11|512.51|525.06|522.46|514.5|511.9|0
1667587500000|2022-11-04 18:45:00|514.7|512.1|519.56|516.96|520.78|518.18|514.7|512.1|0
1667587800000|2022-11-04 18:50:00|519.16|516.56|516.93|514.33|519.36|516.76|515.51|512.91|0
1667588100000|2022-11-04 18:55:00|516.72|514.12|513.29|510.69|516.72|514.12|511.47|508.87|0
1667588400000|2022-11-04 19:00:00|513.08|510.48|512.68|510.08|515.91|513.31|511.27|508.67|0
1667588700000|2022-11-04 19:05:00|512.07|509.47|506.44|503.84|512.28|509.68|505.64|503.04|0
1667589000000|2022-11-04 19:10:00|505.84|503.24|505.84|503.24|506.64|504.04|502.84|500.24|0
1667589300000|2022-11-04 19:15:00|505.44|502.84|506.84|504.24|507.44|504.84|503.84|501.24|0
1667589600000|2022-11-04 19:20:00|507.04|504.44|512.87|510.27|512.87|510.27|506.84|504.24|0
1667589900000|2022-11-04 19:25:00|512.78|510.18|508.64|506.04|512.78|510.18|505.83|503.23|0
1667590200000|2022-11-04 19:30:00|508.44|505.84|501.83|499.23|512.27|509.67|501.83|499.23|0
1667590500000|2022-11-04 19:35:00|501.43|498.83|502.83|500.23|507.23|504.63|501.43|498.83|0
1667590800000|2022-11-04 19:40:00|503.43|500.83|497.44|494.84|505.43|502.83|497.44|494.84|0
1667591100000|2022-11-04 19:45:00|498.24|495.64|499.03|496.43|499.23|496.63|493.08|490.48|0
1667591400000|2022-11-04 19:50:00|497.84|495.24|501.42|498.82|504.42|501.82|497.84|495.24|0
1667591700000|2022-11-04 19:55:00|500.23|497.63|494.46|491.86|500.82|498.22|492.28|489.68|0
1667592000000|2022-11-04 20:00:00|492.68|490.08|492.28|489.68|493.67|491.07|489.71|487.11|0
1667592300000|2022-11-04 20:05:00|492.48|489.88|494.67|492.07|494.67|492.07|492.48|489.88|0
1667592600000|2022-11-04 20:10:00|494.47|491.87|497.84|495.24|498.24|495.64|494.07|491.47|0
1667783700000|2022-11-07 01:15:00|513.29|510.49|512.99|510.19|513.7|510.9|512.99|510.19|0
1667784000000|2022-11-07 01:20:00|513.09|510.29|514.2|511.4|516.12|513.32|512.89|510.09|0
1667784300000|2022-11-07 01:25:00|514.3|511.5|514.5|511.7|514.5|511.7|513.49|510.69|0
1667784600000|2022-11-07 01:30:00|514.9|512.1|508.56|505.76|514.9|512.1|508.45|505.65|0
1667784900000|2022-11-07 01:35:00|508.45|505.65|503.64|500.84|509.06|506.26|502.54|499.74|0
1667785200000|2022-11-07 01:40:00|503.44|500.64|503.54|500.74|505.04|502.24|501.54|498.74|0
1667785500000|2022-11-07 01:45:00|503.44|500.64|504.83|502.03|505.24|502.44|503.04|500.24|0
1667785800000|2022-11-07 01:50:00|504.63|501.83|504.23|501.43|505.84|503.04|503.63|500.83|0
1667786100000|2022-11-07 01:55:00|504.03|501.23|503.03|500.23|504.23|501.43|501.23|498.43|0
1667786400000|2022-11-07 02:00:00|503.63|500.83|504.63|501.83|504.63|501.83|503.43|500.63|0
1667786700000|2022-11-07 02:05:00|504.43|501.63|503.63|500.83|504.63|501.83|503.43|500.63|0
1667787000000|2022-11-07 02:10:00|503.43|500.63|503.62|500.82|504.63|501.83|503.43|500.63|0
1667787300000|2022-11-07 02:15:00|503.42|500.62|504.02|501.22|504.53|501.73|501.62|498.82|0
1667787600000|2022-11-07 02:20:00|503.93|501.13|503.62|500.82|504.62|501.82|503.42|500.62|0
1667787900000|2022-11-07 02:25:00|504.02|501.22|503.22|500.42|504.22|501.42|502.52|499.72|0
1667788200000|2022-11-07 02:30:00|503.42|500.62|501.22|498.42|504.12|501.32|501.02|498.22|0
1667788500000|2022-11-07 02:35:00|501.42|498.62|500.32|497.52|501.72|498.92|499.02|496.22|0
1667788800000|2022-11-07 02:40:00|500.22|497.42|500.82|498.02|501.42|498.62|500.22|497.42|0
1667789100000|2022-11-07 02:45:00|500.62|497.82|500.42|497.62|501.81|499.01|500.22|497.42|0
1667789400000|2022-11-07 02:50:00|500.52|497.72|498.62|495.82|500.72|497.92|498.62|495.82|0
1667789700000|2022-11-07 02:55:00|498.72|495.92|499.41|496.61|499.81|497.01|498.62|495.82|0
1667790000000|2022-11-07 03:00:00|499.61|496.81|500.81|498.01|501.01|498.21|499.01|496.21|0
1667790300000|2022-11-07 03:05:00|500.91|498.11|501.61|498.81|502.61|499.81|500.91|498.11|0
1667790600000|2022-11-07 03:10:00|501.81|499.01|500.51|497.71|502.01|499.21|499.81|497.01|0
1667790900000|2022-11-07 03:15:00|500.41|497.61|499.01|496.21|500.61|497.81|499.01|496.21|0
1667791200000|2022-11-07 03:20:00|498.81|496.01|500.8|498|501|498.2|498.61|495.81|0
1667791500000|2022-11-07 03:25:00|501|498.2|499.2|496.4|501|498.2|496.22|493.42|0
1667791800000|2022-11-07 03:30:00|499.01|496.21|498.41|495.61|500.4|497.6|498.41|495.61|0
1667792100000|2022-11-07 03:35:00|498.6|495.8|497.21|494.41|499.2|496.4|497.21|494.41|0
1667792400000|2022-11-07 03:40:00|497.01|494.21|497.71|494.91|498.2|495.4|497.01|494.21|0
1667792700000|2022-11-07 03:45:00|497.8|495|498.4|495.6|498.9|496.1|497.01|494.21|0
1667793000000|2022-11-07 03:50:00|498.3|495.5|498|495.2|498.8|496|497.6|494.8|0
1667793300000|2022-11-07 03:55:00|498.1|495.3|499.3|496.5|499.59|496.79|497.8|495|0
1667793600000|2022-11-07 04:00:00|499.39|496.59|500.19|497.39|500.59|497.79|499.39|496.59|0
1667793900000|2022-11-07 04:05:00|500.39|497.59|498.99|496.19|500.59|497.79|498.99|496.19|0
1667794200000|2022-11-07 04:10:00|499.19|496.39|499.19|496.39|499.59|496.79|498.19|495.39|0
1667794500000|2022-11-07 04:15:00|499.39|496.59|498.69|495.89|499.39|496.59|498.49|495.69|0
1667794800000|2022-11-07 04:20:00|498.79|495.99|496.6|493.8|499.19|496.39|496.2|493.4|0
1667795100000|2022-11-07 04:25:00|496.4|493.6|497.39|494.59|497.39|494.59|495.8|493|0
1667795400000|2022-11-07 04:30:00|497.19|494.39|496.99|494.19|497.39|494.59|496|493.2|0
1667795700000|2022-11-07 04:35:00|497.19|494.39|496.79|493.99|497.39|494.59|496.19|493.39|0
1667796000000|2022-11-07 04:40:00|496.99|494.19|497.39|494.59|498.58|495.78|496.99|494.19|0
1667796300000|2022-11-07 04:45:00|497.29|494.49|497.98|495.18|498.38|495.58|497.19|494.39|0
1667796600000|2022-11-07 04:50:00|498.08|495.28|496.98|494.18|498.18|495.38|496.79|493.99|0
1667796900000|2022-11-07 04:55:00|496.78|493.98|498.18|495.38|498.18|495.38|496.78|493.98|0
1667797200000|2022-11-07 05:00:00|497.98|495.18|497.38|494.58|498.77|495.97|496.78|493.98|0
1667797500000|2022-11-07 05:05:00|497.48|494.68|498.37|495.57|498.57|495.77|496.98|494.18|0
1667797800000|2022-11-07 05:10:00|498.28|495.48|498.77|495.97|499.77|496.97|497.97|495.17|0
1667798100000|2022-11-07 05:15:00|498.57|495.77|497.97|495.17|499.37|496.57|497.57|494.77|0
1667798400000|2022-11-07 05:20:00|497.77|494.97|496.48|493.68|498.17|495.37|496.38|493.58|0
1667798700000|2022-11-07 05:25:00|496.38|493.58|497.57|494.77|498.07|495.27|496.38|493.58|0
1667799000000|2022-11-07 05:30:00|497.77|494.97|493.7|490.9|497.77|494.97|492.21|489.41|0
1667799300000|2022-11-07 05:35:00|493.59|490.79|495.38|492.58|495.38|492.58|493.59|490.79|0
1667799600000|2022-11-07 05:40:00|495.18|492.38|495.38|492.58|496.97|494.17|495.08|492.28|0
1667799900000|2022-11-07 05:45:00|495.57|492.77|497.76|494.96|498.76|495.96|495.48|492.68|0
1667800200000|2022-11-07 05:50:00|497.96|495.16|498.95|496.15|499.55|496.75|497.96|495.16|0
1667800500000|2022-11-07 05:55:00|498.86|496.06|498.55|495.75|499.46|496.66|497.86|495.06|0
1667800800000|2022-11-07 06:00:00|498.66|495.86|497.56|494.76|498.95|496.15|497.56|494.76|0
1667801100000|2022-11-07 06:05:00|497.66|494.86|497.55|494.75|498.55|495.75|496.76|493.96|0
1667801400000|2022-11-07 06:10:00|497.86|495.06|497.85|495.05|498.35|495.55|497.16|494.36|0
1667801700000|2022-11-07 06:15:00|497.75|494.95|496.36|493.56|497.75|494.95|496.16|493.36|0
1667802000000|2022-11-07 06:20:00|496.16|493.36|496.55|493.75|496.75|493.95|495.56|492.76|0
1667802300000|2022-11-07 06:25:00|496.95|494.15|497.95|495.15|498.54|495.74|496.95|494.15|0
1667802600000|2022-11-07 06:30:00|497.75|494.95|496.95|494.15|498.54|495.74|496.95|494.15|0
1667802900000|2022-11-07 06:35:00|497.05|494.25|495.55|492.75|497.35|494.55|494.96|492.16|0
1667803200000|2022-11-07 06:40:00|495.66|492.86|495.9|493.1|495.9|493.1|494.31|491.51|0
1667803500000|2022-11-07 06:45:00|495.81|493.01|496.5|493.7|496.7|493.9|495.5|492.7|0
1667803800000|2022-11-07 06:50:00|496.8|494|496.1|493.3|497.1|494.3|495.3|492.5|0
1667804100000|2022-11-07 06:55:00|495.9|493.1|495.5|492.7|497.09|494.29|494.7|491.9|0
1667804400000|2022-11-07 07:00:00|495.4|492.6|497.49|494.69|498.59|495.79|494.5|491.7|0
1667804700000|2022-11-07 07:05:00|497.59|494.79|499.69|496.89|500.89|498.09|496.69|493.89|0
1667805000000|2022-11-07 07:10:00|499.49|496.69|499.88|497.08|500.39|497.59|498.19|495.39|0
1667805300000|2022-11-07 07:15:00|500.08|497.28|500.68|497.88|501.48|498.68|498.88|496.08|0
1667805600000|2022-11-07 07:20:00|500.79|497.99|501.79|498.99|502.48|499.68|500.48|497.68|0
1667805900000|2022-11-07 07:25:00|501.48|498.68|502.48|499.68|502.58|499.78|500.88|498.08|0
1667806200000|2022-11-07 07:30:00|502.28|499.48|505.29|502.49|505.29|502.49|501.88|499.08|0
1667806500000|2022-11-07 07:35:00|505.19|502.39|505.49|502.69|506.69|503.89|504.08|501.28|0
1667806800000|2022-11-07 07:40:00|505.39|502.59|504.88|502.08|505.89|503.09|504.08|501.28|0
1667807100000|2022-11-07 07:45:00|505.08|502.28|507.09|504.29|507.7|504.9|505.08|502.28|0
1667807400000|2022-11-07 07:50:00|506.8|504|508.1|505.3|508.3|505.5|506.49|503.69|0
1667807700000|2022-11-07 07:55:00|508|505.2|507.8|505|508.5|505.7|506.39|503.59|0
1667808000000|2022-11-07 08:00:00|507.9|505.1|505.48|502.68|509.91|507.11|505.28|502.48|0
1667808300000|2022-11-07 08:05:00|505.58|502.98|505.58|502.98|507.19|504.59|504.37|501.77|0
1667808600000|2022-11-07 08:10:00|505.18|502.58|501.56|498.96|505.58|502.98|500.76|498.16|0
1667808900000|2022-11-07 08:15:00|501.87|499.27|497.16|494.56|501.87|499.27|496.37|493.77|0
1667809200000|2022-11-07 08:20:00|496.67|494.07|498.16|495.56|499.26|496.66|496.57|493.97|0
1667809500000|2022-11-07 08:25:00|498.56|495.96|495.17|492.57|499.96|497.36|495.17|492.57|0
1667809800000|2022-11-07 08:30:00|495.27|492.67|487.43|484.83|495.27|492.67|485.85|483.25|0
1667810100000|2022-11-07 08:35:00|487.23|484.63|485.65|483.05|488.02|485.42|485.06|482.46|0
1667810400000|2022-11-07 08:40:00|485.85|483.25|487.43|484.83|487.62|485.02|484.86|482.26|0
1667810700000|2022-11-07 08:45:00|487.62|485.02|486.74|484.14|488.02|485.42|486.44|483.84|0
1667811000000|2022-11-07 08:50:00|486.83|484.23|485.05|482.45|487.42|484.82|484.66|482.06|0
1667811300000|2022-11-07 08:55:00|484.96|482.36|485.84|483.24|486.83|484.23|484.66|482.06|0
1667811600000|2022-11-07 09:00:00|485.64|483.04|481.41|478.81|485.64|483.04|480.92|478.32|0
1667811900000|2022-11-07 09:05:00|481.31|478.71|481.31|478.71|483.38|480.78|480.13|477.53|0
1667812200000|2022-11-07 09:10:00|481.11|478.51|484.46|481.86|485.24|482.64|480.92|478.32|0
1667812500000|2022-11-07 09:15:00|484.65|482.05|482.48|479.88|484.75|482.15|482.29|479.69|0
1667812800000|2022-11-07 09:20:00|482.29|479.69|481.3|478.7|483.47|480.87|480.91|478.31|0
1667813100000|2022-11-07 09:25:00|481.41|478.81|481.11|478.51|483.86|481.26|481.11|478.51|0
1667813400000|2022-11-07 09:30:00|481.5|478.9|482.87|480.27|482.98|480.38|480.91|478.31|0
1667813700000|2022-11-07 09:35:00|482.78|480.18|483.86|481.26|484.45|481.85|482.28|479.68|0
1667814000000|2022-11-07 09:40:00|484.05|481.45|483.07|480.47|486.02|483.42|483.07|480.47|0
1667814300000|2022-11-07 09:45:00|483.17|480.57|485.43|482.83|485.63|483.03|482.67|480.07|0
1667814600000|2022-11-07 09:50:00|485.63|483.03|484.44|481.84|485.93|483.33|484.05|481.45|0
1667814900000|2022-11-07 09:55:00|484.35|481.75|486.81|484.21|487.11|484.51|484.35|481.75|0
1667815200000|2022-11-07 10:00:00|486.61|484.01|485.23|482.63|486.81|484.21|485.23|482.63|0
1667815500000|2022-11-07 10:05:00|485.03|482.43|483.65|481.05|485.03|482.43|482.66|480.06|0
1667815800000|2022-11-07 10:10:00|483.25|480.65|480.21|477.61|484.04|481.44|480.11|477.51|0
1667816100000|2022-11-07 10:15:00|480.11|477.51|479.91|477.31|480.89|478.29|479.32|476.72|0
1667816400000|2022-11-07 10:20:00|480.11|477.51|477.56|474.96|480.11|477.51|477.17|474.57|0
1667816700000|2022-11-07 10:25:00|477.66|475.06|478.61|476.01|479.79|477.19|477|474.4|0
1667817000000|2022-11-07 10:30:00|478.52|475.92|479.78|477.18|479.98|477.38|478.32|475.72|0
1667817300000|2022-11-07 10:35:00|479.59|476.99|481.35|478.75|481.74|479.14|479.59|476.99|0
1667817600000|2022-11-07 10:40:00|481.25|478.65|479.39|476.79|481.54|478.94|479|476.4|0
1667817900000|2022-11-07 10:45:00|479.58|476.98|478.71|476.11|479.98|477.38|478.41|475.81|0
1667818200000|2022-11-07 10:50:00|478.8|476.2|478.6|476|480.76|478.16|478.6|476|0
1667818500000|2022-11-07 10:55:00|478.8|476.2|477.23|474.63|479.38|476.78|477.04|474.44|0
1667818800000|2022-11-07 11:00:00|477.33|474.73|474.21|471.61|477.62|475.02|473.72|471.12|0
1667819100000|2022-11-07 11:05:00|474.7|472.1|474.11|471.51|475.19|472.59|473.14|470.54|0
1667819400000|2022-11-07 11:10:00|474.31|471.71|477.03|474.43|477.03|474.43|473.92|471.32|0
1667819700000|2022-11-07 11:15:00|476.84|474.24|476.94|474.34|477.42|474.82|476.64|474.04|0
1667820000000|2022-11-07 11:20:00|476.83|474.23|477.81|475.21|478.2|475.6|476.83|474.23|0
1667820300000|2022-11-07 11:25:00|477.61|475.01|476.64|474.04|477.81|475.21|475.47|472.87|0
1667820600000|2022-11-07 11:30:00|476.44|473.84|475.07|472.47|476.64|474.04|474.69|472.09|0
1667820900000|2022-11-07 11:35:00|474.88|472.28|475.66|473.06|475.85|473.25|472.93|470.33|0
1667821200000|2022-11-07 11:40:00|475.85|473.25|474.29|471.69|475.85|473.25|473.42|470.82|0
1667821500000|2022-11-07 11:45:00|474.1|471.5|473.81|471.21|475.17|472.57|473.71|471.11|0
1667821800000|2022-11-07 11:50:00|473.9|471.3|474.87|472.27|475.07|472.47|473.71|471.11|0
1667822100000|2022-11-07 11:55:00|474.68|472.08|477.21|474.61|477.51|474.91|474.68|472.08|0
1667822400000|2022-11-07 12:00:00|477.41|474.81|478.77|476.17|480.53|477.93|477.41|474.81|0
1667822700000|2022-11-07 12:05:00|478.87|476.27|476.23|473.63|478.97|476.37|476.04|473.44|0
1667823000000|2022-11-07 12:10:00|476.04|473.44|473.7|471.1|476.14|473.54|472.92|470.32|0
1667823300000|2022-11-07 12:15:00|473.89|471.29|476.42|473.82|476.42|473.82|473.11|470.51|0
1667823600000|2022-11-07 12:20:00|476.62|474.02|478.57|475.97|479.16|476.56|476.03|473.43|0
1667823900000|2022-11-07 12:25:00|478.37|475.77|478.96|476.36|478.96|476.36|476.13|473.53|0
1667824200000|2022-11-07 12:30:00|479.15|476.55|478.76|476.16|479.54|476.94|477.78|475.18|0
1667824500000|2022-11-07 12:35:00|478.56|475.96|478.95|476.35|480.23|477.63|478.56|475.96|0
1667824800000|2022-11-07 12:40:00|478.86|476.26|481.5|478.9|482.68|480.08|478.86|476.26|0
1667825100000|2022-11-07 12:45:00|481.69|479.09|480.71|478.11|481.89|479.29|480.13|477.53|0
1667825400000|2022-11-07 12:50:00|480.32|477.72|480.51|477.91|481.1|478.5|479.93|477.33|0
1667825700000|2022-11-07 12:55:00|481.1|478.5|480.42|477.82|482.08|479.48|479.93|477.33|0
1667826000000|2022-11-07 13:00:00|479.92|477.32|478.75|476.15|484.15|481.55|477.19|474.59|0
1667826300000|2022-11-07 13:05:00|478.94|476.34|483.26|480.66|483.65|481.05|476.8|474.2|0
1667826600000|2022-11-07 13:10:00|483.45|480.85|482.86|480.26|485.22|482.62|482.47|479.87|0
1667826900000|2022-11-07 13:15:00|482.66|480.06|480.31|477.71|482.86|480.26|479.24|476.64|0
1667827200000|2022-11-07 13:20:00|480.9|478.3|485.61|483.01|486.79|484.19|480.5|477.9|0
1667827500000|2022-11-07 13:25:00|485.81|483.21|486.89|484.29|487.29|484.69|485.41|482.81|0
1667827800000|2022-11-07 13:30:00|486.79|484.19|486.99|484.39|488.17|485.57|486.2|483.6|0
1667828100000|2022-11-07 13:35:00|486.59|483.99|484.42|481.82|487.58|484.98|484.33|481.73|0
1667828400000|2022-11-07 13:40:00|484.62|482.02|486.39|483.79|486.39|483.79|484.42|481.82|0
1667828700000|2022-11-07 13:45:00|486.3|483.7|486.78|484.18|488.36|485.76|484.81|482.21|0
1667829000000|2022-11-07 13:50:00|486.98|484.38|487.77|485.17|488.16|485.56|485.4|482.8|0
1667829300000|2022-11-07 13:55:00|487.96|485.36|484.42|481.82|488.16|485.56|483.04|480.44|0
1667829600000|2022-11-07 14:00:00|484.22|481.62|483.63|481.03|484.42|481.82|481.47|478.87|0
1667829900000|2022-11-07 14:05:00|483.43|480.83|484.19|481.59|484.78|482.18|482.45|479.85|0
1667830200000|2022-11-07 14:10:00|484.39|481.79|481.45|478.85|484.39|481.79|481.25|478.65|0
1667830500000|2022-11-07 14:15:00|481.25|478.65|481.64|479.04|482.62|480.02|480.86|478.26|0
1667830800000|2022-11-07 14:20:00|481.74|479.14|482.42|479.82|482.81|480.21|480.47|477.87|0
1667831100000|2022-11-07 14:25:00|482.62|480.02|482.03|479.43|483.6|481|481.44|478.84|0
1667831400000|2022-11-07 14:30:00|482.42|479.82|484.68|482.08|487.33|484.73|477.73|475.13|0
1667831700000|2022-11-07 14:35:00|484.77|482.17|491.07|488.47|493.84|491.24|483.4|480.8|0
1667832000000|2022-11-07 14:40:00|491.67|489.07|487.13|484.53|491.67|489.07|484.77|482.17|0
1667832300000|2022-11-07 14:45:00|487.52|484.92|492.26|489.66|493.05|490.45|485.95|483.35|0
1667832600000|2022-11-07 14:50:00|492.45|489.85|495.42|492.82|497.61|495.01|489.69|487.09|0
1667832900000|2022-11-07 14:55:00|495.03|492.43|495.62|493.02|499.6|497|491.66|489.06|0
1667833200000|2022-11-07 15:00:00|495.02|492.42|486.92|484.32|495.62|493.02|486.73|484.13|0
1667833500000|2022-11-07 15:05:00|486.53|483.93|487.51|484.91|490.47|487.87|484.96|482.36|0
1667833800000|2022-11-07 15:10:00|487.12|484.52|483.19|480.59|490.47|487.87|482.99|480.39|0
1667834100000|2022-11-07 15:15:00|483.58|480.98|482.6|480|484.66|482.06|477.32|474.72|0
1667834400000|2022-11-07 15:20:00|482.4|479.8|488.29|485.69|490.07|487.47|482.4|479.8|0
1667834700000|2022-11-07 15:25:00|487.9|485.3|489.67|487.07|493.03|490.43|487.7|485.1|0
1667835000000|2022-11-07 15:30:00|489.08|486.48|490.86|488.26|492.24|489.64|488.29|485.69|0
1667835300000|2022-11-07 15:35:00|490.56|487.96|492.83|490.23|493.82|491.22|487.11|484.51|0
1667835600000|2022-11-07 15:40:00|492.43|489.83|489.07|486.47|493.23|490.63|487.7|485.1|0
1667835900000|2022-11-07 15:45:00|489.47|486.87|489.86|487.26|491.25|488.65|485.53|482.93|0
1667836200000|2022-11-07 15:50:00|490.26|487.66|485.13|482.53|490.85|488.25|482.58|479.98|0
1667836500000|2022-11-07 15:55:00|484.94|482.34|483.17|480.57|486.12|483.52|482.97|480.37|0
1667836800000|2022-11-07 16:00:00|483.37|480.77|482.58|479.98|487.49|484.89|482.19|479.59|0
1667837100000|2022-11-07 16:05:00|482.97|480.37|484.93|482.33|488.67|486.07|481.21|478.61|0
1667837400000|2022-11-07 16:10:00|485.33|482.73|487.88|485.28|488.47|485.87|484.74|482.14|0
1667837700000|2022-11-07 16:15:00|488.28|485.68|485.52|482.92|488.28|485.68|482.97|480.37|0
1667838000000|2022-11-07 16:20:00|485.13|482.53|482.89|480.29|486.7|484.1|480.92|478.32|0
1667838300000|2022-11-07 16:25:00|482.69|480.09|481.12|478.52|484.85|482.25|479.16|476.56|0
1667838600000|2022-11-07 16:30:00|481.31|478.71|480.33|477.73|481.71|479.11|478.57|475.97|0
1667838900000|2022-11-07 16:35:00|480.14|477.54|483.08|480.48|483.47|480.87|479.74|477.14|0
1667839200000|2022-11-07 16:40:00|483.27|480.67|492.55|489.95|493.74|491.14|483.08|480.48|0
1667839500000|2022-11-07 16:45:00|492.75|490.15|490.37|487.77|493.54|490.94|489.98|487.38|0
1667839800000|2022-11-07 16:50:00|490.17|487.57|490.37|487.77|491.76|489.16|489.38|486.78|0
1667840100000|2022-11-07 16:55:00|489.97|487.37|493.54|490.94|493.74|491.14|489.18|486.58|0
1667840400000|2022-11-07 17:00:00|493.74|491.14|493.54|490.94|496.92|494.32|492.94|490.34|0
1667840700000|2022-11-07 17:05:00|493.74|491.14|489.38|486.78|495.72|493.12|488.98|486.38|0
1667841000000|2022-11-07 17:10:00|489.77|487.17|489.18|486.58|490.17|487.57|486.81|484.21|0
1667841300000|2022-11-07 17:15:00|488.78|486.18|488.38|485.78|491.55|488.95|487.79|485.19|0
1667841600000|2022-11-07 17:20:00|488.58|485.98|485.39|482.79|489.96|487.36|485.39|482.79|0
1667841900000|2022-11-07 17:25:00|485.2|482.6|485.79|483.19|488.16|485.56|485.2|482.6|0
1667842200000|2022-11-07 17:30:00|485.59|482.99|485.79|483.19|486.38|483.78|484.41|481.81|0
1667842500000|2022-11-07 17:35:00|485.59|482.99|487.36|484.76|488.55|485.95|485.19|482.59|0
1667842800000|2022-11-07 17:40:00|486.77|484.17|486.57|483.97|488.55|485.95|485.78|483.18|0
1667843100000|2022-11-07 17:45:00|486.77|484.17|487.95|485.35|489.34|486.74|484.79|482.19|0
1667843400000|2022-11-07 17:50:00|488.35|485.75|489.34|486.74|490.13|487.53|488.15|485.55|0
1667843700000|2022-11-07 17:55:00|489.53|486.93|486.96|484.36|490.72|488.12|486.96|484.36|0
1667844000000|2022-11-07 18:00:00|487.16|484.56|482.62|480.02|487.36|484.76|482.43|479.83|0
1667844300000|2022-11-07 18:05:00|482.42|479.82|481.05|478.45|483.01|480.41|480.65|478.05|0
1667844600000|2022-11-07 18:10:00|480.85|478.25|481.63|479.03|482.42|479.82|479.28|476.68|0
1667844900000|2022-11-07 18:15:00|481.44|478.84|481.44|478.84|483.21|480.61|480.06|477.46|0
1667845200000|2022-11-07 18:20:00|481.24|478.64|483.6|481|483.8|481.2|481.24|478.64|0
1667845500000|2022-11-07 18:25:00|483.4|480.8|482.02|479.42|484.58|481.98|481.63|479.03|0
1667845800000|2022-11-07 18:30:00|481.83|479.23|483.59|480.99|483.6|481|481.04|478.44|0
1667846100000|2022-11-07 18:35:00|483.79|481.19|483.59|480.99|485.96|483.36|483.59|480.99|0
1667846400000|2022-11-07 18:40:00|483.4|480.8|483.39|480.79|485.56|482.96|483.2|480.6|0
1667846700000|2022-11-07 18:45:00|483|480.4|482.61|480.01|483.98|481.38|482.02|479.42|0
1667847000000|2022-11-07 18:50:00|482.41|479.81|481.03|478.43|483.39|480.79|481.03|478.43|0
1667847300000|2022-11-07 18:55:00|481.23|478.63|479.85|477.25|481.82|479.22|479.65|477.05|0
1667847600000|2022-11-07 19:00:00|479.46|476.86|476.71|474.11|479.46|476.86|476.71|474.11|0
1667847900000|2022-11-07 19:05:00|476.91|474.31|476.52|473.92|478.48|475.88|476.32|473.72|0
1667848200000|2022-11-07 19:10:00|477.1|474.5|473.29|470.69|477.3|474.7|472.42|469.82|0
1667848500000|2022-11-07 19:15:00|472.32|469.72|467.45|464.85|472.32|469.72|467.26|464.66|0
1667848800000|2022-11-07 19:20:00|467.65|465.05|467.06|464.46|468.62|466.02|466.68|464.08|0
1667849100000|2022-11-07 19:25:00|467.45|464.85|467.06|464.46|468.81|466.21|466.09|463.49|0
1667849400000|2022-11-07 19:30:00|466.87|464.27|463.96|461.36|467.06|464.46|463.57|460.97|0
1667849700000|2022-11-07 19:35:00|463.77|461.17|463.38|460.78|464.93|462.33|463.09|460.49|0
1667850000000|2022-11-07 19:40:00|463.57|460.97|464.98|462.38|466.72|464.12|463.19|460.59|0
1667850300000|2022-11-07 19:45:00|464.79|462.19|464.59|461.99|465.94|463.34|463.63|461.03|0
1667850600000|2022-11-07 19:50:00|464.78|462.18|465.17|462.57|466.14|463.54|464.2|461.6|0
1667850900000|2022-11-07 19:55:00|465.36|462.76|468.46|465.86|469.24|466.64|465.08|462.48|0
1667851200000|2022-11-07 20:00:00|468.26|465.66|466.33|463.73|468.26|465.66|465.75|463.15|0
1667851500000|2022-11-07 20:05:00|466.13|463.53|465.94|463.34|468.07|465.47|465.16|462.56|0
1667851800000|2022-11-07 20:10:00|465.74|463.14|463.04|460.44|466.52|463.92|463.04|460.44|0
1667852100000|2022-11-07 20:15:00|462.84|460.24|461.3|458.7|463.04|460.44|460.92|458.32|0
1667852400000|2022-11-07 20:20:00|461.49|458.89|461.3|458.7|464.58|461.98|461.11|458.51|0
1667852700000|2022-11-07 20:25:00|461.68|459.08|461.87|459.27|463.23|460.63|461.49|458.89|0
1667853000000|2022-11-07 20:30:00|462.45|459.85|461.1|458.5|462.45|459.85|459.18|456.58|0
1667853300000|2022-11-07 20:35:00|461.29|458.69|462.83|460.23|464.19|461.59|460.33|457.73|0
1667853600000|2022-11-07 20:40:00|462.64|460.04|462.45|459.85|464.57|461.97|462.06|459.46|0
1667853900000|2022-11-07 20:45:00|463.03|460.43|461.67|459.07|464.96|462.36|461.67|459.07|0
1667854200000|2022-11-07 20:50:00|461.48|458.88|464.37|461.77|464.76|462.16|461.29|458.69|0
1667854500000|2022-11-07 20:55:00|464.57|461.97|464.37|461.77|468.44|465.84|464.18|461.58|0
1667854800000|2022-11-07 21:00:00|463.41|460.81|463.98|461.38|466.11|463.51|463.4|460.8|0
1667855100000|2022-11-07 21:05:00|464.37|461.77|463.98|461.38|464.56|461.96|463.4|460.8|0
1667855400000|2022-11-07 21:10:00|464.17|461.57|464.56|461.96|464.56|461.96|463.21|460.61|0
1667855700000|2022-11-07 21:15:00|464.46|461.66|464.08|461.28|464.46|461.66|463.69|460.89|0
1667856000000|2022-11-07 21:20:00|463.88|461.08|463.5|460.7|464.08|461.28|463.5|460.7|0
1667856300000|2022-11-07 21:25:00|463.69|460.89|464.46|461.66|464.46|461.66|463.3|460.5|0
1667856600000|2022-11-07 21:30:00|464.07|461.27|464.46|461.66|464.65|461.85|464.07|461.27|0
1667856900000|2022-11-07 21:35:00|464.65|461.85|465.42|462.62|465.62|462.82|464.46|461.66|0
1667857200000|2022-11-07 21:40:00|465.61|462.81|465.81|463.01|466|463.2|465.61|462.81|0
1667857500000|2022-11-07 21:45:00|466|463.2|467.74|464.94|467.74|464.94|465.61|462.81|0
1667857800000|2022-11-07 21:50:00|467.55|464.75|466.77|463.97|467.55|464.75|466.29|463.49|0
1667858100000|2022-11-07 21:55:00|466.68|463.88|466.68|463.88|466.68|463.88|465.99|463.19|0
1667858400000|2022-11-07 22:00:00|466.4|463.6|466.36|463.56|466.62|463.82|466.11|463.31|0
1667858700000|2022-11-07 22:05:00|466.53|463.73|466.16|463.36|466.53|463.73|466.16|463.36|0
1667859000000|2022-11-07 22:10:00|466.14|463.34|465.62|462.82|466.45|463.65|465.62|462.82|0
1667859300000|2022-11-07 22:15:00|465.59|462.79|465.68|462.88|465.82|463.02|465.31|462.51|0
1667859600000|2022-11-07 22:20:00|465.76|462.96|465.62|462.82|465.76|462.96|465.62|462.82|0
1667859900000|2022-11-07 22:25:00|465.64|462.84|465.62|462.82|465.67|462.87|465.62|462.82|0
1667860200000|2022-11-07 22:30:00|465.53|462.73|465.62|462.82|465.62|462.82|465.53|462.73|0
1667860500000|2022-11-07 22:35:00|465.59|462.79|465.64|462.84|465.67|462.87|465.53|462.73|0
1667860800000|2022-11-07 22:40:00|465.67|462.87|465.87|463.07|465.87|463.07|465.67|462.87|0
1667861100000|2022-11-07 22:45:00|465.84|463.04|465.7|462.9|465.87|463.07|465.7|462.9|0
1667861400000|2022-11-07 22:50:00|465.72|462.92|465.78|462.98|465.78|462.98|465.61|462.81|0
1667861700000|2022-11-07 22:55:00|465.8|463|465.55|462.75|466.06|463.26|465.52|462.72|0
1667862000000|2022-11-07 23:00:00|465.88|463.08|466.74|463.94|468.68|465.88|465.49|462.69|0
1667862300000|2022-11-07 23:05:00|466.65|463.85|465.39|462.59|467.23|464.43|465.39|462.59|0
1667862600000|2022-11-07 23:10:00|465.58|462.78|464.52|461.72|465.77|462.97|463.84|461.04|0
1667862900000|2022-11-07 23:15:00|464.61|461.81|464.8|462|465.19|462.39|463.65|460.85|0
1667863200000|2022-11-07 23:20:00|465|462.2|465.48|462.68|465.58|462.78|464.71|461.91|0
1667863500000|2022-11-07 23:25:00|465.57|462.77|465.77|462.97|465.77|462.97|464.99|462.19|0
1667863800000|2022-11-07 23:30:00|465.96|463.16|467.31|464.51|467.31|464.51|465.57|462.77|0
1667864100000|2022-11-07 23:35:00|467.12|464.32|465.57|462.77|467.31|464.51|465.57|462.77|0
1667864400000|2022-11-07 23:40:00|465.38|462.58|465.09|462.29|466.15|463.35|464.79|461.99|0
1667864700000|2022-11-07 23:45:00|464.89|462.09|464.02|461.22|465.47|462.67|464.02|461.22|0
1667865000000|2022-11-07 23:50:00|463.83|461.03|463.82|461.02|464.98|462.18|463.44|460.64|0
1667865300000|2022-11-07 23:55:00|463.63|460.83|463.63|460.83|464.02|461.22|463.05|460.25|0
1667865600000|2022-11-08 00:00:00|463.24|460.44|462.86|460.06|463.82|461.02|462.86|460.06|0
1667865900000|2022-11-08 00:05:00|462.96|460.16|463.24|460.44|463.63|460.83|462.96|460.16|0
1667866200000|2022-11-08 00:10:00|463.43|460.63|462.85|460.05|463.82|461.02|462.85|460.05|0
1667866500000|2022-11-08 00:15:00|462.47|459.67|462.85|460.05|463.04|460.24|461.69|458.89|0
1667866800000|2022-11-08 00:20:00|463.04|460.24|461.5|458.7|463.04|460.24|461.5|458.7|0
1667867100000|2022-11-08 00:25:00|461.69|458.89|460.92|458.12|461.69|458.89|460.73|457.93|0
1667867400000|2022-11-08 00:30:00|460.73|457.93|455.73|452.93|460.73|457.93|455.35|452.55|0
1667867700000|2022-11-08 00:35:00|455.35|452.55|455.45|452.65|456.88|454.08|454.97|452.17|0
1667868000000|2022-11-08 00:40:00|455.54|452.74|454.58|451.78|455.54|452.74|454.58|451.78|0
1667868300000|2022-11-08 00:45:00|454.77|451.97|457.45|454.65|457.45|454.65|454.58|451.78|0
1667868600000|2022-11-08 00:50:00|457.26|454.46|457.36|454.56|457.84|455.04|457.07|454.27|0
1667868900000|2022-11-08 00:55:00|457.45|454.65|457.07|454.27|457.83|455.03|456.49|453.69|0
1667869200000|2022-11-08 01:00:00|457.26|454.46|459.75|456.95|459.94|457.14|457.07|454.27|0
1667869500000|2022-11-08 01:05:00|459.94|457.14|459.75|456.95|460.13|457.33|459.17|456.37|0
1667869800000|2022-11-08 01:10:00|459.94|457.14|459.55|456.75|459.94|457.14|459.36|456.56|0
1667870100000|2022-11-08 01:15:00|459.75|456.95|459.17|456.37|460.13|457.33|459.17|456.37|0
1667870400000|2022-11-08 01:20:00|459.36|456.56|458.21|455.41|461.21|458.41|457.7|454.9|0
1667870700000|2022-11-08 01:25:00|458.4|455.6|458.42|455.62|459.54|456.74|457.46|454.66|0
1667871000000|2022-11-08 01:30:00|458.23|455.43|459.18|456.38|460.14|457.34|457.46|454.66|0
1667871300000|2022-11-08 01:35:00|459.09|456.29|458.6|455.8|459.18|456.38|457.65|454.85|0
1667871600000|2022-11-08 01:40:00|458.99|456.19|458.6|455.8|459.37|456.57|458.03|455.23|0
1667871900000|2022-11-08 01:45:00|458.41|455.61|458.6|455.8|459.18|456.38|457.84|455.04|0
1667872200000|2022-11-08 01:50:00|458.51|455.71|459.17|456.37|459.75|456.95|458.03|455.23|0
1667872500000|2022-11-08 01:55:00|458.98|456.18|458.12|455.32|458.98|456.18|457.83|455.03|0
1667872800000|2022-11-08 02:00:00|458.21|455.41|459.08|456.28|459.74|456.94|458.02|455.22|0
1667873100000|2022-11-08 02:05:00|459.17|456.37|460.99|458.19|461.28|458.48|459.17|456.37|0
1667873400000|2022-11-08 02:10:00|461.09|458.29|462.43|459.63|462.72|459.92|460.7|457.9|0
1667873700000|2022-11-08 02:15:00|462.14|459.34|461.27|458.47|462.14|459.34|460.7|457.9|0
1667874000000|2022-11-08 02:20:00|461.18|458.38|460.7|457.9|461.47|458.67|460.31|457.51|0
1667874300000|2022-11-08 02:25:00|460.5|457.7|460.31|457.51|461.27|458.47|460.12|457.32|0
1667874600000|2022-11-08 02:30:00|460.12|457.32|461.46|458.66|461.65|458.85|459.73|456.93|0
1667874900000|2022-11-08 02:35:00|461.27|458.47|461.27|458.47|461.84|459.04|460.88|458.08|0
1667875200000|2022-11-08 02:40:00|461.46|458.66|461.07|458.27|461.46|458.66|460.88|458.08|0
1667875500000|2022-11-08 02:45:00|461.17|458.37|462.41|459.61|462.61|459.81|461.17|458.37|0
1667875800000|2022-11-08 02:50:00|462.22|459.42|462.41|459.61|463.18|460.38|462.22|459.42|0
1667876100000|2022-11-08 02:55:00|462.61|459.81|463.76|460.96|463.76|460.96|462.41|459.61|0
1667876400000|2022-11-08 03:00:00|463.37|460.57|462.6|459.8|463.76|460.96|462.51|459.71|0
1667876700000|2022-11-08 03:05:00|462.7|459.9|461.25|458.45|462.79|459.99|461.25|458.45|0
1667877000000|2022-11-08 03:10:00|461.16|458.36|461.25|458.45|462.02|459.22|460.87|458.07|0
1667877300000|2022-11-08 03:15:00|461.06|458.26|461.06|458.26|461.44|458.64|460.68|457.88|0
1667877600000|2022-11-08 03:20:00|461.25|458.45|462.4|459.6|462.4|459.6|461.25|458.45|0
1667877900000|2022-11-08 03:25:00|462.21|459.41|460.86|458.06|462.4|459.6|460.86|458.06|0
1667878200000|2022-11-08 03:30:00|460.67|457.87|460.67|457.87|461.25|458.45|460.28|457.48|0
1667878500000|2022-11-08 03:35:00|460.58|457.78|459.71|456.91|460.67|457.87|459.52|456.72|0
1667878800000|2022-11-08 03:40:00|459.9|457.1|460.28|457.48|460.47|457.67|459.9|457.1|0
1667879100000|2022-11-08 03:45:00|460.09|457.29|460.47|457.67|460.66|457.86|460.09|457.29|0
1667879400000|2022-11-08 03:50:00|460.28|457.48|460.28|457.48|460.47|457.67|459.89|457.09|0
1667879700000|2022-11-08 03:55:00|460.47|457.67|461.04|458.24|461.04|458.24|460.08|457.28|0
1667880000000|2022-11-08 04:00:00|460.85|458.05|460.46|457.66|460.85|458.05|459.7|456.9|0
1667880300000|2022-11-08 04:05:00|460.27|457.47|461.61|458.81|461.61|458.81|460.27|457.47|0
1667880600000|2022-11-08 04:10:00|461.42|458.62|461.61|458.81|462|459.2|461.23|458.43|0
1667880900000|2022-11-08 04:15:00|461.8|459|463.34|460.54|463.34|460.54|461.61|458.81|0
1667881200000|2022-11-08 04:20:00|463.53|460.73|464.4|461.6|464.5|461.7|463.53|460.73|0
1667881500000|2022-11-08 04:25:00|464.5|461.7|464.69|461.89|464.69|461.89|464.11|461.31|0
1667881800000|2022-11-08 04:30:00|464.49|461.69|464.3|461.5|464.69|461.89|464.11|461.31|0
1667882100000|2022-11-08 04:35:00|464.21|461.41|464.49|461.69|464.68|461.88|463.91|461.11|0
1667882400000|2022-11-08 04:40:00|464.3|461.5|465.55|462.75|465.84|463.04|464.3|461.5|0
1667882700000|2022-11-08 04:45:00|465.45|462.65|464.29|461.49|465.65|462.85|464.1|461.3|0
1667883000000|2022-11-08 04:50:00|464.1|461.3|463.91|461.11|464.29|461.49|463.71|460.91|0
1667883300000|2022-11-08 04:55:00|463.81|461.01|463.71|460.91|464.29|461.49|463.71|460.91|0
1667883600000|2022-11-08 05:00:00|463.52|460.72|464.67|461.87|464.87|462.07|463.52|460.72|0
1667883900000|2022-11-08 05:05:00|464.48|461.68|466.02|463.22|466.02|463.22|464.29|461.49|0
1667884200000|2022-11-08 05:10:00|466.22|463.42|466.79|463.99|466.99|464.19|465.25|462.45|0
1667884500000|2022-11-08 05:15:00|466.6|463.8|466.98|464.18|467.76|464.96|466.6|463.8|0
1667884800000|2022-11-08 05:20:00|466.79|463.99|466.5|463.7|467.56|464.76|466.31|463.51|0
1667885100000|2022-11-08 05:25:00|466.4|463.6|466.21|463.41|466.7|463.9|466.01|463.21|0
1667885400000|2022-11-08 05:30:00|466.59|463.79|466.21|463.41|466.59|463.79|465.24|462.44|0
1667885700000|2022-11-08 05:35:00|466.01|463.21|466.98|464.18|466.98|464.18|466.01|463.21|0
1667886000000|2022-11-08 05:40:00|467.17|464.37|466.2|463.4|467.94|465.14|466.11|463.31|0
1667886300000|2022-11-08 05:45:00|466.11|463.31|466.01|463.21|466.39|463.59|465.14|462.34|0
1667886600000|2022-11-08 05:50:00|466.2|463.4|464.65|461.85|466.39|463.59|464.65|461.85|0
1667886900000|2022-11-08 05:55:00|464.46|461.66|466.39|463.59|466.49|463.69|464.46|461.66|0
1667887200000|2022-11-08 06:00:00|466.2|463.4|464.65|461.85|466.49|463.69|463.98|461.18|0
1667887500000|2022-11-08 06:05:00|465.04|462.24|464.36|461.56|465.04|462.24|464.26|461.46|0
1667887800000|2022-11-08 06:10:00|464.26|461.46|465.42|462.62|466|463.2|464.26|461.46|0
1667888100000|2022-11-08 06:15:00|465.22|462.42|464.84|462.04|465.61|462.81|464.84|462.04|0
1667888400000|2022-11-08 06:20:00|464.64|461.84|464.84|462.04|465.22|462.42|463.87|461.07|0
1667888700000|2022-11-08 06:25:00|464.94|462.14|465.13|462.33|465.32|462.52|464.26|461.46|0
1667889000000|2022-11-08 06:30:00|465.03|462.23|463.77|460.97|465.22|462.42|463.67|460.87|0
1667889300000|2022-11-08 06:35:00|463.87|461.07|463.87|461.07|464.44|461.64|463.67|460.87|0
1667889600000|2022-11-08 06:40:00|463.97|461.17|462.52|459.72|463.97|461.17|462.52|459.72|0
1667889900000|2022-11-08 06:45:00|462.71|459.91|463.09|460.29|463.48|460.68|462.52|459.72|0
1667890200000|2022-11-08 06:50:00|463.28|460.48|463.67|460.87|464.44|461.64|463.09|460.29|0
1667890500000|2022-11-08 06:55:00|463.47|460.67|463.28|460.48|464.24|461.44|463.28|460.48|0
1667890800000|2022-11-08 07:00:00|463.66|460.86|464.43|461.63|465.01|462.21|462.89|460.09|0
1667891100000|2022-11-08 07:05:00|464.24|461.44|466.08|463.28|466.27|463.47|463.47|460.67|0
1667891400000|2022-11-08 07:10:00|466.17|463.37|467.71|464.91|468.68|465.88|466.17|463.37|0
1667891700000|2022-11-08 07:15:00|467.52|464.72|467.9|465.1|468.87|466.07|467.32|464.52|0
1667892000000|2022-11-08 07:20:00|468.1|465.3|466.36|463.56|468.29|465.49|466.16|463.36|0
1667892300000|2022-11-08 07:25:00|466.16|463.36|465.2|462.4|466.65|463.85|465.2|462.4|0
1667892600000|2022-11-08 07:30:00|465.3|462.5|470.09|467.29|470.48|467.68|465.3|462.5|0
1667892900000|2022-11-08 07:35:00|470.28|467.48|470.86|468.06|471.25|468.45|469.51|466.71|0
1667893200000|2022-11-08 07:40:00|471.06|468.26|470.67|467.87|472.41|469.61|470.28|467.48|0
1667893500000|2022-11-08 07:45:00|470.57|467.77|470.86|468.06|471.63|468.83|470.47|467.67|0
1667893800000|2022-11-08 07:50:00|470.96|468.16|471.05|468.25|472.41|469.61|470.47|467.67|0
1667894100000|2022-11-08 07:55:00|471.24|468.44|471.24|468.44|471.63|468.83|470.08|467.28|0
1667894400000|2022-11-08 08:00:00|470.96|468.16|474.73|471.93|475.22|472.42|470.96|468.16|0
1667894700000|2022-11-08 08:05:00|474.63|472.03|473.46|470.86|475.02|472.42|472.3|469.7|0
1667895000000|2022-11-08 08:10:00|473.27|470.67|474.04|471.44|474.92|472.32|472.88|470.28|0
1667895300000|2022-11-08 08:15:00|474.43|471.83|475.11|472.51|476.96|474.36|474.14|471.54|0
1667895600000|2022-11-08 08:20:00|475.5|472.9|475.4|472.8|475.6|473|473.65|471.05|0
1667895900000|2022-11-08 08:25:00|475.59|472.99|473.84|471.24|475.98|473.38|473.46|470.86|0
1667896200000|2022-11-08 08:30:00|474.43|471.83|472.1|469.5|474.81|472.21|471.9|469.3|0
1667896500000|2022-11-08 08:35:00|472|469.4|470.16|467.56|472.87|470.27|470.16|467.56|0
1667896800000|2022-11-08 08:40:00|470.35|467.75|470.54|467.94|472.48|469.88|470.16|467.56|0
1667897100000|2022-11-08 08:45:00|470.35|467.75|470.74|468.14|472.19|469.59|470.16|467.56|0
1667897400000|2022-11-08 08:50:00|470.54|467.94|472.67|470.07|473.06|470.46|470.35|467.75|0
1667897700000|2022-11-08 08:55:00|472.58|469.98|469.77|467.17|472.67|470.07|469.19|466.59|0
1667898000000|2022-11-08 09:00:00|469.96|467.36|472.09|469.49|472.96|470.36|469.96|467.36|0
1667898300000|2022-11-08 09:05:00|472.47|469.87|471.7|469.1|472.47|469.87|471.12|468.52|0
1667898600000|2022-11-08 09:10:00|471.5|468.9|471.89|469.29|471.89|469.29|470.34|467.74|0
1667898900000|2022-11-08 09:15:00|472.08|469.48|471.5|468.9|472.66|470.06|470.92|468.32|0
1667899200000|2022-11-08 09:20:00|471.3|468.7|467.54|464.94|471.3|468.7|467.54|464.94|0
1667899500000|2022-11-08 09:25:00|467.63|465.03|463.97|461.37|467.82|465.22|463.78|461.18|0
1667899800000|2022-11-08 09:30:00|463.78|461.18|461.67|459.07|464.17|461.57|461.48|458.88|0
1667900100000|2022-11-08 09:35:00|461.86|459.26|460.9|458.3|462.34|459.74|460.14|457.54|0
1667900400000|2022-11-08 09:40:00|461.09|458.49|459.85|457.25|461.67|459.07|459.75|457.15|0
1667900700000|2022-11-08 09:45:00|459.94|457.34|461.47|458.87|461.66|459.06|459.75|457.15|0
1667901000000|2022-11-08 09:50:00|461.28|458.68|461.38|458.78|461.47|458.87|460.9|458.3|0
1667901300000|2022-11-08 09:55:00|461.28|458.68|459.17|456.57|462.04|459.44|459.17|456.57|0
1667901600000|2022-11-08 10:00:00|459.75|457.15|459.36|456.76|461.85|459.25|459.27|456.67|0
1667901900000|2022-11-08 10:05:00|459.55|456.95|457.64|455.04|459.93|457.33|456.88|454.28|0
1667902200000|2022-11-08 10:10:00|457.45|454.85|456.69|454.09|458.79|456.19|456.69|454.09|0
1667902500000|2022-11-08 10:15:00|456.88|454.28|459.36|456.76|459.55|456.95|456.69|454.09|0
1667902800000|2022-11-08 10:20:00|459.45|456.85|462.03|459.43|462.03|459.43|459.45|456.85|0
1667903100000|2022-11-08 10:25:00|462.13|459.53|461.75|459.15|462.61|460.01|461.07|458.47|0
1667903400000|2022-11-08 10:30:00|461.65|459.05|462.41|459.81|462.41|459.81|460.69|458.09|0
1667903700000|2022-11-08 10:35:00|462.6|460|462.03|459.43|462.8|460.2|461.07|458.47|0
1667904000000|2022-11-08 10:40:00|461.84|459.24|461.83|459.23|462.79|460.19|461.07|458.47|0
1667904300000|2022-11-08 10:45:00|461.93|459.33|461.45|458.85|462.03|459.43|461.26|458.66|0
1667904600000|2022-11-08 10:50:00|461.17|458.57|462.02|459.42|462.02|459.42|461.16|458.56|0
1667904900000|2022-11-08 10:55:00|462.12|459.52|464.13|461.53|464.42|461.82|462.02|459.42|0
1667905200000|2022-11-08 11:00:00|463.75|461.15|463.65|461.05|463.94|461.34|462.79|460.19|0
1667905500000|2022-11-08 11:05:00|463.74|461.14|462.21|459.61|463.74|461.14|462.21|459.61|0
1667905800000|2022-11-08 11:10:00|462.02|459.42|461.63|459.03|462.11|459.51|460.67|458.07|0
1667906100000|2022-11-08 11:15:00|461.44|458.84|461.63|459.03|462.2|459.6|460.86|458.26|0
1667906400000|2022-11-08 11:20:00|461.44|458.84|459.9|457.3|462.59|459.99|459.9|457.3|0
1667906700000|2022-11-08 11:25:00|460|457.4|459.71|457.11|460.48|457.88|458.76|456.16|0
1667907000000|2022-11-08 11:30:00|459.9|457.3|458.18|455.58|460.09|457.49|457.99|455.39|0
1667907300000|2022-11-08 11:35:00|458.37|455.77|457.8|455.2|459.13|456.53|457.61|455.01|0
1667907600000|2022-11-08 11:40:00|457.41|454.81|457.22|454.62|457.79|455.19|455.8|453.2|0
1667907900000|2022-11-08 11:45:00|456.84|454.24|454.74|452.14|457.03|454.43|453.6|451|0
1667908200000|2022-11-08 11:50:00|454.93|452.33|454.36|451.76|455.12|452.52|453.22|450.62|0
1667908500000|2022-11-08 11:55:00|454.17|451.57|453.79|451.19|454.36|451.76|452.84|450.24|0
1667908800000|2022-11-08 12:00:00|453.7|451.1|455.5|452.9|455.5|452.9|453.41|450.81|0
1667909100000|2022-11-08 12:05:00|455.69|453.09|455.12|452.52|456.26|453.66|453.98|451.38|0
1667909400000|2022-11-08 12:10:00|455.03|452.43|456.26|453.66|456.64|454.04|454.93|452.33|0
1667909700000|2022-11-08 12:15:00|456.07|453.47|460.07|457.47|460.65|458.05|456.07|453.47|0
1667910000000|2022-11-08 12:20:00|459.88|457.28|459.6|457|460.65|458.05|459.31|456.71|0
1667910300000|2022-11-08 12:25:00|459.5|456.9|460.45|457.85|461.03|458.43|459.11|456.51|0
1667910600000|2022-11-08 12:30:00|460.26|457.66|460.64|458.04|460.83|458.23|459.49|456.89|0
1667910900000|2022-11-08 12:35:00|460.74|458.14|461.4|458.8|462.08|459.48|459.68|457.08|0
1667911200000|2022-11-08 12:40:00|461.02|458.42|461.59|458.99|462.55|459.95|461.02|458.42|0
1667911500000|2022-11-08 12:45:00|461.79|459.19|459.49|456.89|461.79|459.19|459.49|456.89|0
1667911800000|2022-11-08 12:50:00|459.59|456.99|459.87|457.27|460.63|458.03|459.1|456.5|0
1667912100000|2022-11-08 12:55:00|459.97|457.37|457.38|454.78|460.25|457.65|457.38|454.78|0
1667912400000|2022-11-08 13:00:00|457.19|454.59|458.14|455.54|458.34|455.74|456.81|454.21|0
1667912700000|2022-11-08 13:05:00|458.33|455.73|461.2|458.6|461.2|458.6|458.33|455.73|0
1667913000000|2022-11-08 13:10:00|461.01|458.41|459.86|457.26|461.78|459.18|459.48|456.88|0
1667913300000|2022-11-08 13:15:00|460.05|457.45|459.96|457.36|460.05|457.45|458.43|455.83|0
1667913600000|2022-11-08 13:20:00|459.58|456.98|457.66|455.06|460.73|458.13|456.9|454.3|0
1667913900000|2022-11-08 13:25:00|457.85|455.25|459.19|456.59|459.19|456.59|456.9|454.3|0
1667914200000|2022-11-08 13:30:00|459|456.4|457.85|455.25|459|456.4|457.09|454.49|0
1667914500000|2022-11-08 13:35:00|457.66|455.06|455.37|452.77|458.23|455.63|454.42|451.82|0
1667914800000|2022-11-08 13:40:00|455.18|452.58|454.51|451.91|455.37|452.77|454.41|451.81|0
1667915100000|2022-11-08 13:45:00|454.41|451.81|454.22|451.62|455.75|453.15|454.03|451.43|0
1667915400000|2022-11-08 13:50:00|454.41|451.81|454.03|451.43|454.6|452|453.27|450.67|0
1667915700000|2022-11-08 13:55:00|454.22|451.62|455.65|453.05|455.74|453.14|454.03|451.43|0
1667916000000|2022-11-08 14:00:00|456.12|453.52|450.99|448.39|456.12|453.52|450.42|447.82|0
1667916300000|2022-11-08 14:05:00|451.18|448.58|452.5|449.9|452.69|450.09|451.17|448.57|0
1667916600000|2022-11-08 14:10:00|452.88|450.28|454.78|452.18|455.35|452.75|452.88|450.28|0
1667916900000|2022-11-08 14:15:00|454.59|451.99|455.54|452.94|455.73|453.13|453.83|451.23|0
1667917200000|2022-11-08 14:20:00|455.73|453.13|453.83|451.23|455.73|453.13|453.83|451.23|0
1667917500000|2022-11-08 14:25:00|454.21|451.61|455.92|453.32|456.4|453.8|454.21|451.61|0
1667917800000|2022-11-08 14:30:00|455.73|453.13|463.77|461.17|466.08|463.48|455.16|452.56|0
1667918100000|2022-11-08 14:35:00|463.96|461.36|466.27|463.67|467.62|465.02|463.96|461.36|0
1667918400000|2022-11-08 14:40:00|465.88|463.28|463.57|460.97|467.81|465.21|463.19|460.59|0
1667918700000|2022-11-08 14:45:00|463.76|461.16|463.18|460.58|467.81|465.21|462.61|460.01|0
1667919000000|2022-11-08 14:50:00|463.76|461.16|457.24|454.64|464.34|461.74|456.48|453.88|0
1667919300000|2022-11-08 14:55:00|457.44|454.84|459.92|457.32|459.92|457.32|455.91|453.31|0
1667919600000|2022-11-08 15:00:00|461.45|458.85|461.26|458.66|462.03|459.43|457.05|454.45|0
1667919900000|2022-11-08 15:05:00|461.45|458.85|456.67|454.07|461.45|458.85|456.09|453.49|0
1667920200000|2022-11-08 15:10:00|457.05|454.45|455.71|453.11|458.77|456.17|454|451.4|0
1667920500000|2022-11-08 15:15:00|456.47|453.87|449.82|447.22|456.66|454.06|449.44|446.84|0
1667920800000|2022-11-08 15:20:00|450.39|447.79|449.82|447.22|450.76|448.16|446.98|444.38|0
1667921100000|2022-11-08 15:25:00|450.01|447.41|450.44|447.84|451.71|449.11|448.68|446.08|0
1667921400000|2022-11-08 15:30:00|450.06|447.46|446.66|444.06|450.43|447.83|445.34|442.74|0
1667921700000|2022-11-08 15:35:00|446.47|443.87|445.34|442.74|447.6|445|443.65|441.05|0
1667922000000|2022-11-08 15:40:00|444.96|442.36|441.95|439.35|445.34|442.74|441.02|438.42|0
1667922300000|2022-11-08 15:45:00|442.14|439.54|440.64|438.04|443.08|440.48|440.27|437.67|0
1667922600000|2022-11-08 15:50:00|440.46|437.86|443.26|440.66|444.2|441.6|439.71|437.11|0
1667922900000|2022-11-08 15:55:00|443.08|440.48|441.57|438.97|444.01|441.41|441.2|438.6|0
1667923200000|2022-11-08 16:00:00|441.2|438.6|444.45|441.85|445.2|442.6|441.2|438.6|0
1667923500000|2022-11-08 16:05:00|444.26|441.66|441.45|438.85|445.95|443.35|441.08|438.48|0
1667923800000|2022-11-08 16:10:00|441.08|438.48|438.27|435.67|441.45|438.85|437.72|435.12|0
1667924100000|2022-11-08 16:15:00|438.09|435.49|438.09|435.49|438.83|436.23|437.16|434.56|0
1667924400000|2022-11-08 16:20:00|437.9|435.3|435.11|432.51|437.9|435.3|434.18|431.58|0
1667924700000|2022-11-08 16:25:00|434.92|432.32|434.29|431.69|436.52|433.92|433.73|431.13|0
1667925000000|2022-11-08 16:30:00|434.47|431.87|430.22|427.62|434.66|432.06|429.85|427.25|0
1667925300000|2022-11-08 16:35:00|430.03|427.43|428.19|425.59|430.77|428.17|427.82|425.22|0
1667925600000|2022-11-08 16:40:00|428|425.4|430.6|428|430.6|428|426.72|424.12|0
1667925900000|2022-11-08 16:45:00|430.41|427.81|433.18|430.58|433.18|430.58|430.05|427.45|0
1667926200000|2022-11-08 16:50:00|432.99|430.39|430.78|428.18|435.21|432.61|430.78|428.18|0
1667926500000|2022-11-08 16:55:00|431.15|428.55|431.51|428.91|432.44|429.84|430.78|428.18|0
1667926800000|2022-11-08 17:00:00|431.33|428.73|432.43|429.83|432.62|430.02|430.22|427.62|0
1667927100000|2022-11-08 17:05:00|432.62|430.02|431.69|429.09|433.54|430.94|431.51|428.91|0
1667927400000|2022-11-08 17:10:00|431.88|429.28|433.72|431.12|433.91|431.31|430.03|427.43|0
1667927700000|2022-11-08 17:15:00|433.91|431.31|434.46|431.86|435.76|433.16|433.72|431.12|0
1667928000000|2022-11-08 17:20:00|434.65|432.05|433.53|430.93|435.76|433.16|433.53|430.93|0
1667928300000|2022-11-08 17:25:00|433.72|431.12|433.16|430.56|434.64|432.04|432.79|430.19|0
1667928600000|2022-11-08 17:30:00|433.35|430.75|433.71|431.11|435.57|432.97|431.68|429.08|0
1667928900000|2022-11-08 17:35:00|433.53|430.93|432.97|430.37|435.75|433.15|432.97|430.37|0
1667929200000|2022-11-08 17:40:00|432.79|430.19|430.39|427.79|433.16|430.56|429.84|427.24|0
1667929500000|2022-11-08 17:45:00|430.02|427.42|431.87|429.27|432.61|430.01|430.02|427.42|0
1667929800000|2022-11-08 17:50:00|432.24|429.64|434.08|431.48|434.64|432.04|431.5|428.9|0
1667930100000|2022-11-08 17:55:00|433.9|431.3|432.42|429.82|433.9|431.3|431.68|429.08|0
1667930400000|2022-11-08 18:00:00|432.23|429.63|430.02|427.42|433.52|430.92|429.29|426.69|0
1667930700000|2022-11-08 18:05:00|430.39|427.79|428.92|426.32|431.49|428.89|428.55|425.95|0
1667931000000|2022-11-08 18:10:00|429.1|426.5|429.83|427.23|430.02|427.42|428.55|425.95|0
1667931300000|2022-11-08 18:15:00|430.02|427.42|434.99|432.39|434.99|432.39|429.65|427.05|0
1667931600000|2022-11-08 18:20:00|435.18|432.58|444.48|441.88|446.35|443.75|435.18|432.58|0
1667931900000|2022-11-08 18:25:00|444.29|441.69|452.92|450.32|453.86|451.26|444.29|441.69|0
1667932200000|2022-11-08 18:30:00|453.67|451.07|453.11|450.51|459.17|456.57|452.92|450.32|0
1667932500000|2022-11-08 18:35:00|453.29|450.69|449.9|447.3|453.29|450.69|449.9|447.3|0
1667932800000|2022-11-08 18:40:00|450.09|447.49|448.96|446.36|450.65|448.05|447.27|444.67|0
1667933100000|2022-11-08 18:45:00|449.15|446.55|451.97|449.37|452.16|449.56|447.64|445.04|0
1667933400000|2022-11-08 18:50:00|451.78|449.18|454.23|451.63|456.12|453.52|448.96|446.36|0
1667933700000|2022-11-08 18:55:00|453.48|450.88|462.03|459.43|464.45|461.85|452.53|449.93|0
1667934000000|2022-11-08 19:00:00|462.22|459.62|460.93|458.33|463.17|460.57|457.71|455.11|0
1667934300000|2022-11-08 19:05:00|461.12|458.52|465.88|463.28|466.07|463.47|459.6|457|0
1667934600000|2022-11-08 19:10:00|465.69|463.09|462.07|459.47|467.99|465.39|462.07|459.47|0
1667934900000|2022-11-08 19:15:00|461.88|459.28|464.35|461.75|464.54|461.94|460.36|457.76|0
1667935200000|2022-11-08 19:20:00|464.54|461.94|476.06|473.46|476.63|474.03|463.4|460.8|0
1667935500000|2022-11-08 19:25:00|475.67|473.07|482.7|480.1|483.09|480.49|475.62|473.02|0
1667935800000|2022-11-08 19:30:00|483.09|480.49|479.22|476.62|486|483.4|479.22|476.62|0
1667936100000|2022-11-08 19:35:00|479.03|476.43|469.81|467.21|479.99|477.39|469.24|466.64|0
1667936400000|2022-11-08 19:40:00|470|467.4|463.58|460.98|470.96|468.36|462.44|459.84|0
1667936700000|2022-11-08 19:45:00|464.15|461.55|461.3|458.7|465.86|463.26|459.97|457.37|0
1667937000000|2022-11-08 19:50:00|461.11|458.51|459.97|457.37|463.38|460.78|457.7|455.1|0
1667937300000|2022-11-08 19:55:00|460.16|457.56|463|460.4|463|460.4|459.21|456.61|0
1667937600000|2022-11-08 20:00:00|463.19|460.59|455.68|453.08|463.57|460.97|453.55|450.95|0
1667937900000|2022-11-08 20:05:00|455.59|452.99|455.49|452.89|457.76|455.16|453.23|450.63|0
1667938200000|2022-11-08 20:10:00|455.3|452.7|454.16|451.56|457.57|454.97|453.03|450.43|0
1667938500000|2022-11-08 20:15:00|453.79|451.19|451.15|448.55|455.48|452.88|450.78|448.18|0
1667938800000|2022-11-08 20:20:00|449.65|447.05|451.9|449.3|453.03|450.43|449.65|447.05|0
1667939100000|2022-11-08 20:25:00|451.53|448.93|445.34|442.74|452.46|449.86|445.16|442.56|0
1667939400000|2022-11-08 20:30:00|445.9|443.3|438.94|436.34|445.9|443.3|438.2|435.6|0
1667939700000|2022-11-08 20:35:00|438.76|436.16|440.61|438.01|441.17|438.57|435.79|433.19|0
1667940000000|2022-11-08 20:40:00|440.8|438.2|443.97|441.37|444.53|441.93|439.5|436.9|0
1667940300000|2022-11-08 20:45:00|443.78|441.18|442.47|439.87|444.15|441.55|438.94|436.34|0
1667940600000|2022-11-08 20:50:00|442.38|439.78|446.96|444.36|447.33|444.73|442.38|439.78|0
1667940900000|2022-11-08 20:55:00|447.71|445.11|451.28|448.68|452.97|450.37|447.71|445.11|0
1667941200000|2022-11-08 21:00:00|451.84|449.24|456.57|453.97|456.57|453.97|451.65|449.05|0
1667941500000|2022-11-08 21:05:00|456.85|454.25|459.24|456.64|459.24|456.64|455.71|453.11|0
1667941800000|2022-11-08 21:10:00|458.86|456.26|457.53|454.93|459.05|456.45|456.59|453.99|0
1667942100000|2022-11-08 21:15:00|457.72|455.12|456.87|454.07|458.11|455.31|456.68|453.88|0
1667942400000|2022-11-08 21:20:00|456.68|453.88|455.74|452.94|457.25|454.45|454.98|452.18|0
1667942700000|2022-11-08 21:25:00|455.55|452.75|454.98|452.18|455.74|452.94|454.98|452.18|0
1667943000000|2022-11-08 21:30:00|454.79|451.99|453.84|451.04|454.98|452.18|453.65|450.85|0
1667943300000|2022-11-08 21:35:00|453.75|450.95|454.6|451.8|454.6|451.8|453.46|450.66|0
1667943600000|2022-11-08 21:40:00|454.5|451.7|453.27|450.47|454.6|451.8|453.27|450.47|0
1667943900000|2022-11-08 21:45:00|453.46|450.66|452.14|449.34|454.03|451.23|452.14|449.34|0
1667944200000|2022-11-08 21:50:00|452.33|449.53|453.18|450.38|453.46|450.66|452.33|449.53|0
1667944500000|2022-11-08 21:55:00|453.27|450.47|453.74|450.94|453.93|451.13|452.8|450|0
1667944800000|2022-11-08 22:00:00|453.96|451.16|453.82|451.02|453.96|451.16|453.46|450.66|0
1667945100000|2022-11-08 22:05:00|453.84|451.04|454.26|451.46|454.33|451.53|453.79|450.99|0
1667945400000|2022-11-08 22:10:00|454.28|451.48|453.98|451.18|454.36|451.56|453.87|451.07|0
1667945700000|2022-11-08 22:15:00|454.01|451.21|453.34|450.54|454.09|451.29|453.2|450.4|0
1667946000000|2022-11-08 22:20:00|453.37|450.57|453.75|450.95|453.87|451.07|453.37|450.57|0
1667946300000|2022-11-08 22:25:00|453.7|450.9|453.7|450.9|453.78|450.98|453.12|450.32|0
1667946600000|2022-11-08 22:30:00|453.67|450.87|453.7|450.9|453.75|450.95|453.28|450.48|0
1667946900000|2022-11-08 22:35:00|453.73|450.93|453.42|450.62|453.73|450.93|453.36|450.56|0
1667947200000|2022-11-08 22:40:00|453.39|450.59|453.16|450.36|453.56|450.76|452.98|450.18|0
1667947500000|2022-11-08 22:45:00|453.11|450.31|453.52|450.72|453.52|450.72|453|450.2|0
1667947800000|2022-11-08 22:50:00|453.55|450.75|453.66|450.86|453.77|450.97|453.44|450.64|0
1667948100000|2022-11-08 22:55:00|453.72|450.92|454.62|451.82|454.77|451.97|453.72|450.92|0
1667948400000|2022-11-08 23:00:00|453.53|450.73|453.05|450.25|455.32|452.52|452.48|449.68|0
1667948700000|2022-11-08 23:05:00|453.15|450.35|452.11|449.31|453.24|450.44|451.73|448.93|0
1667949000000|2022-11-08 23:10:00|451.92|449.12|449.09|446.29|451.92|449.12|448.91|446.11|0
1667949300000|2022-11-08 23:15:00|449|446.2|448.53|445.73|449.47|446.67|447.78|444.98|0
1667949600000|2022-11-08 23:20:00|449.47|446.67|450.22|447.42|450.59|447.79|448.9|446.1|0
1667949900000|2022-11-08 23:25:00|450.03|447.23|448.34|445.54|450.4|447.6|448.34|445.54|0
1667950200000|2022-11-08 23:30:00|447.96|445.16|448.9|446.1|449.84|447.04|447.96|445.16|0
1667950500000|2022-11-08 23:35:00|448.71|445.91|447.77|444.97|448.9|446.1|447.39|444.59|0
1667950800000|2022-11-08 23:40:00|447.96|445.16|446.64|443.84|448.33|445.53|446.27|443.47|0
1667951100000|2022-11-08 23:45:00|446.83|444.03|446.83|444.03|448.7|445.9|446.64|443.84|0
1667951400000|2022-11-08 23:50:00|446.93|444.13|446.45|443.65|447.2|444.4|445.33|442.53|0
1667951700000|2022-11-08 23:55:00|446.64|443.84|446.45|443.65|447.01|444.21|445.89|443.09|0
1667952000000|2022-11-09 00:00:00|446.82|444.02|451.14|448.34|451.14|448.34|446.82|444.02|0
1667952300000|2022-11-09 00:05:00|450.76|447.96|452.83|450.03|453.78|450.98|449.82|447.02|0
1667952600000|2022-11-09 00:10:00|453.02|450.22|451.7|448.9|453.21|450.41|451.7|448.9|0
1667952900000|2022-11-09 00:15:00|451.32|448.52|452.26|449.46|452.64|449.84|450.95|448.15|0
1667953200000|2022-11-09 00:20:00|452.45|449.65|451.89|449.09|453.21|450.41|451.51|448.71|0
1667953500000|2022-11-09 00:25:00|451.98|449.18|452.07|449.27|452.55|449.75|451.51|448.71|0
1667953800000|2022-11-09 00:30:00|451.88|449.08|450.94|448.14|452.45|449.65|449.44|446.64|0
1667954100000|2022-11-09 00:35:00|451.32|448.52|449.81|447.01|451.5|448.7|449.62|446.82|0
1667954400000|2022-11-09 00:40:00|449.72|446.92|450.75|447.95|450.94|448.14|449.34|446.54|0
1667954700000|2022-11-09 00:45:00|450.94|448.14|454.52|451.72|454.52|451.72|450.56|447.76|0
1667955000000|2022-11-09 00:50:00|454.33|451.53|454.33|451.53|454.9|452.1|453.57|450.77|0
1667955300000|2022-11-09 00:55:00|454.24|451.44|453|450.2|454.7|451.9|453|450.2|0
1667955600000|2022-11-09 01:00:00|452.25|449.45|452.43|449.63|454.32|451.52|452.06|449.26|0
1667955900000|2022-11-09 01:05:00|452.25|449.45|451.3|448.5|453|450.2|451.3|448.5|0
1667956200000|2022-11-09 01:10:00|451.21|448.41|452.62|449.82|452.62|449.82|451.11|448.31|0
1667956500000|2022-11-09 01:15:00|452.43|449.63|452.99|450.19|454.13|451.33|451.68|448.88|0
1667956800000|2022-11-09 01:20:00|452.9|450.1|451.48|448.68|452.99|450.19|450.73|447.93|0
1667957100000|2022-11-09 01:25:00|451.3|448.5|450.35|447.55|451.86|449.06|450.07|447.27|0
1667957400000|2022-11-09 01:30:00|450.26|447.46|443.98|441.18|450.35|447.55|443.42|440.62|0
1667957700000|2022-11-09 01:35:00|444.08|441.28|446.97|444.17|447.16|444.36|441.74|438.94|0
1667958000000|2022-11-09 01:40:00|447.16|444.36|446.32|443.52|447.53|444.73|445.57|442.77|0
1667958300000|2022-11-09 01:45:00|446.22|443.42|445.47|442.67|446.78|443.98|444.53|441.73|0
1667958600000|2022-11-09 01:50:00|445.65|442.85|446.03|443.23|446.21|443.41|445.19|442.39|0
1667958900000|2022-11-09 01:55:00|446.21|443.41|448.46|445.66|449.4|446.6|446.21|443.41|0
1667959200000|2022-11-09 02:00:00|448.65|445.85|451.09|448.29|452.22|449.42|447.71|444.91|0
1667959500000|2022-11-09 02:05:00|451.28|448.48|449.58|446.78|451.28|448.48|449.58|446.78|0
1667959800000|2022-11-09 02:10:00|449.68|446.88|449.21|446.41|450.33|447.53|448.46|445.66|0
1667960100000|2022-11-09 02:15:00|448.83|446.03|446.76|443.96|448.83|446.03|446.02|443.22|0
1667960400000|2022-11-09 02:20:00|446.39|443.59|446.11|443.31|447.33|444.53|445.64|442.84|0
1667960700000|2022-11-09 02:25:00|446.01|443.21|445.73|442.93|446.57|443.77|445.26|442.46|0
1667961000000|2022-11-09 02:30:00|445.64|442.84|447.13|444.33|448.07|445.27|445.64|442.84|0
1667961300000|2022-11-09 02:35:00|447.04|444.24|446.38|443.58|447.88|445.08|446.38|443.58|0
1667961600000|2022-11-09 02:40:00|446.01|443.21|448.92|446.12|449.19|446.39|446.01|443.21|0
1667961900000|2022-11-09 02:45:00|448.82|446.02|448.06|445.26|449.19|446.39|447.41|444.61|0
1667962200000|2022-11-09 02:50:00|447.97|445.17|448.81|446.01|449.38|446.58|447.88|445.08|0
1667962500000|2022-11-09 02:55:00|449|446.2|449.28|446.48|450.88|448.08|448.81|446.01|0
1667962800000|2022-11-09 03:00:00|449.37|446.57|448.81|446.01|450.13|447.33|447.5|444.7|0
1667963100000|2022-11-09 03:05:00|449|446.2|449.66|446.86|449.93|447.13|447.12|444.32|0
1667963400000|2022-11-09 03:10:00|449.56|446.76|452.95|450.15|453.32|450.52|447.87|445.07|0
1667963700000|2022-11-09 03:15:00|453.04|450.24|452.57|449.77|453.7|450.9|452|449.2|0
1667964000000|2022-11-09 03:20:00|452.38|449.58|451.81|449.01|452.57|449.77|451.25|448.45|0
1667964300000|2022-11-09 03:25:00|452|449.2|453.51|450.71|455.02|452.22|452|449.2|0
1667964600000|2022-11-09 03:30:00|453.7|450.9|455.02|452.22|456.53|453.73|453.13|450.33|0
1667964900000|2022-11-09 03:35:00|454.83|452.03|456.72|453.92|458.05|455.25|453.5|450.7|0
1667965200000|2022-11-09 03:40:00|456.63|453.83|455.39|452.59|457.29|454.49|455.2|452.4|0
1667965500000|2022-11-09 03:45:00|455.2|452.4|453.88|451.08|455.96|453.16|453.41|450.61|0
1667965800000|2022-11-09 03:50:00|453.69|450.89|453.22|450.42|454.63|451.83|452.36|449.56|0
1667966100000|2022-11-09 03:55:00|452.36|449.56|455.38|452.58|455.38|452.58|452.18|449.38|0
1667966400000|2022-11-09 04:00:00|455.19|452.39|458.79|455.99|459.36|456.56|454.63|451.83|0
1667966700000|2022-11-09 04:05:00|458.6|455.8|458.41|455.61|459.27|456.47|458.22|455.42|0
1667967000000|2022-11-09 04:10:00|458.32|455.52|456.7|453.9|458.41|455.61|456.32|453.52|0
1667967300000|2022-11-09 04:15:00|456.89|454.09|455.75|452.95|457.08|454.28|455.75|452.95|0
1667967600000|2022-11-09 04:20:00|455.47|452.67|455.94|453.14|457.08|454.28|455.47|452.67|0
1667967900000|2022-11-09 04:25:00|455.75|452.95|454.24|451.44|455.75|452.95|453.86|451.06|0
1667968200000|2022-11-09 04:30:00|454.05|451.25|450.84|448.04|454.05|451.25|449.9|447.1|0
1667968500000|2022-11-09 04:35:00|450.75|447.95|448.96|446.16|451.4|448.6|448.02|445.22|0
1667968800000|2022-11-09 04:40:00|448.77|445.97|447.45|444.65|449.9|447.1|447.08|444.28|0
1667969100000|2022-11-09 04:45:00|447.55|444.75|449.52|446.72|449.7|446.9|446.52|443.72|0
1667969400000|2022-11-09 04:50:00|449.33|446.53|450.27|447.47|450.46|447.66|449.14|446.34|0
1667969700000|2022-11-09 04:55:00|449.99|447.19|448.2|445.4|450.08|447.28|448.2|445.4|0
1667970000000|2022-11-09 05:00:00|448.01|445.21|451.53|448.73|451.72|448.92|448.01|445.21|0
1667970300000|2022-11-09 05:05:00|451.63|448.83|451.15|448.35|451.63|448.83|449.47|446.67|0
1667970600000|2022-11-09 05:10:00|451.53|448.73|451.06|448.26|452.09|449.29|449.84|447.04|0
1667970900000|2022-11-09 05:15:00|451.25|448.45|450.77|447.97|451.52|448.72|450.21|447.41|0
1667971200000|2022-11-09 05:20:00|451.34|448.54|452.46|449.66|453.02|450.22|450.96|448.16|0
1667971500000|2022-11-09 05:25:00|452.27|449.47|453.02|450.22|453.02|450.22|451.05|448.25|0
1667971800000|2022-11-09 05:30:00|453.4|450.6|454.33|451.53|454.52|451.72|453.02|450.22|0
1667972100000|2022-11-09 05:35:00|454.24|451.44|457.35|454.55|457.35|454.55|454.15|451.35|0
1667972400000|2022-11-09 05:40:00|457.54|454.74|458.29|455.49|459.05|456.25|457.16|454.36|0
1667972700000|2022-11-09 05:45:00|458.48|455.68|456.78|453.98|458.48|455.68|456.59|453.79|0
1667973000000|2022-11-09 05:50:00|456.59|453.79|455.93|453.13|456.77|453.97|455.93|453.13|0
1667973300000|2022-11-09 05:55:00|455.83|453.03|456.21|453.41|456.4|453.6|455.08|452.28|0
1667973600000|2022-11-09 06:00:00|455.83|453.03|459.98|457.18|460.74|457.94|455.83|453.03|0
1667973900000|2022-11-09 06:05:00|459.79|456.99|460.46|457.66|460.74|457.94|457.71|454.91|0
1667974200000|2022-11-09 06:10:00|460.17|457.37|460.74|457.94|460.74|457.94|459.41|456.61|0
1667974500000|2022-11-09 06:15:00|460.65|457.85|459.7|456.9|460.74|457.94|459.22|456.42|0
1667974800000|2022-11-09 06:20:00|459.6|456.8|457.71|454.91|460.54|457.74|457.71|454.91|0
1667975100000|2022-11-09 06:25:00|457.8|455|458.27|455.47|458.46|455.66|456.76|453.96|0
1667975400000|2022-11-09 06:30:00|458.37|455.57|458.46|455.66|459.78|456.98|457.14|454.34|0
1667975700000|2022-11-09 06:35:00|458.84|456.04|459.21|456.41|459.21|456.41|457.61|454.81|0
1667976000000|2022-11-09 06:40:00|459.31|456.51|459.02|456.22|460.72|457.92|458.83|456.03|0
1667976300000|2022-11-09 06:45:00|459.12|456.32|460.15|457.35|460.72|457.92|459.02|456.22|0
1667976600000|2022-11-09 06:50:00|460.34|457.54|460.53|457.73|460.53|457.73|459.4|456.6|0
1667976900000|2022-11-09 06:55:00|460.15|457.35|459.96|457.16|460.72|457.92|459.2|456.4|0
1667977200000|2022-11-09 07:00:00|459.68|456.88|457.69|454.89|460.53|457.73|457.5|454.7|0
1667977500000|2022-11-09 07:05:00|457.6|454.8|457.31|454.51|458.44|455.64|456.93|454.13|0
1667977800000|2022-11-09 07:10:00|457.41|454.61|455.04|452.24|457.41|454.61|453.73|450.93|0
1667978100000|2022-11-09 07:15:00|455.23|452.43|454.29|451.49|455.42|452.62|453.91|451.11|0
1667978400000|2022-11-09 07:20:00|454.48|451.68|456.08|453.28|456.55|453.75|453.72|450.92|0
1667978700000|2022-11-09 07:25:00|455.79|452.99|453.36|450.56|456.17|453.37|452.98|450.18|0
1667979000000|2022-11-09 07:30:00|453.55|450.75|453.36|450.56|453.55|450.75|451.66|448.86|0
1667979300000|2022-11-09 07:35:00|453.17|450.37|454.11|451.31|455.62|452.82|453.17|450.37|0
1667979600000|2022-11-09 07:40:00|454.3|451.5|455.81|453.01|456.38|453.58|454.11|451.31|0
1667979900000|2022-11-09 07:45:00|455.62|452.82|456.94|454.14|457.32|454.52|454.67|451.87|0
1667980200000|2022-11-09 07:50:00|456.75|453.95|452.41|449.61|456.94|454.14|452.41|449.61|0
1667980500000|2022-11-09 07:55:00|452.6|449.8|453.16|450.36|453.16|450.36|450.62|447.82|0
1667980800000|2022-11-09 08:00:00|452.22|449.42|448.83|446.03|452.97|450.17|446.77|443.97|0
1667981100000|2022-11-09 08:05:00|448.54|445.94|446.86|444.26|449.11|446.51|444.43|441.83|0
1667981400000|2022-11-09 08:10:00|446.48|443.88|449.1|446.5|449.1|446.5|446.11|443.51|0
1667981700000|2022-11-09 08:15:00|448.73|446.13|448.73|446.13|451.17|448.57|447.98|445.38|0
1667982000000|2022-11-09 08:20:00|449.1|446.5|450.41|447.81|450.98|448.38|447.6|445|0
1667982300000|2022-11-09 08:25:00|450.79|448.19|449.47|446.87|451.54|448.94|448.07|445.47|0
1667982600000|2022-11-09 08:30:00|449.85|447.25|450.79|448.19|451.54|448.94|448.35|445.75|0
1667982900000|2022-11-09 08:35:00|450.88|448.28|448.72|446.12|451.16|448.56|448.44|445.84|0
1667983200000|2022-11-09 08:40:00|449.09|446.49|447.22|444.62|449.09|446.49|446.84|444.24|0
1667983500000|2022-11-09 08:45:00|447.4|444.8|451.63|449.03|451.72|449.12|445.91|443.31|0
1667983800000|2022-11-09 08:50:00|451.72|449.12|451.77|449.17|452.15|449.55|450.12|447.52|0
1667984100000|2022-11-09 08:55:00|451.58|448.98|451.01|448.41|452.71|450.11|451.01|448.41|0
1667984400000|2022-11-09 09:00:00|450.73|448.13|452.14|449.54|453.37|450.77|450.73|448.13|0
1667984700000|2022-11-09 09:05:00|451.95|449.35|454.69|452.09|454.78|452.18|451.67|449.07|0
1667985000000|2022-11-09 09:10:00|454.59|451.99|456.48|453.88|456.77|454.17|454.5|451.9|0
1667985300000|2022-11-09 09:15:00|457.05|454.45|458.85|456.25|459.13|456.53|456.86|454.26|0
1667985600000|2022-11-09 09:20:00|458.66|456.06|456.85|454.25|458.66|456.06|456.48|453.88|0
1667985900000|2022-11-09 09:25:00|456.67|454.07|456.85|454.25|456.85|454.25|455.72|453.12|0
1667986200000|2022-11-09 09:30:00|457.42|454.82|458.37|455.77|458.94|456.34|456.66|454.06|0
1667986500000|2022-11-09 09:35:00|458.18|455.58|458.55|455.95|458.56|455.96|456.85|454.25|0
1667986800000|2022-11-09 09:40:00|458.37|455.77|458.17|455.57|459.12|456.52|458.17|455.57|0
1667987100000|2022-11-09 09:45:00|458.46|455.86|463.5|460.9|463.5|460.9|458.17|455.57|0
1667987400000|2022-11-09 09:50:00|463.31|460.71|462.16|459.56|463.5|460.9|461.59|458.99|0
1667987700000|2022-11-09 09:55:00|461.97|459.37|464.45|461.85|466.74|464.14|461.97|459.37|0
1667988000000|2022-11-09 10:00:00|464.26|461.66|464.83|462.23|465.79|463.19|463.49|460.89|0
1667988300000|2022-11-09 10:05:00|465.02|462.42|466.26|463.66|466.74|464.14|464.83|462.23|0
1667988600000|2022-11-09 10:10:00|466.16|463.56|468.27|465.67|468.46|465.86|465.97|463.37|0
1667988900000|2022-11-09 10:15:00|468.46|465.86|466.9|464.3|469.31|466.71|465.75|463.15|0
1667989200000|2022-11-09 10:20:00|467.29|464.69|465.47|462.87|467.29|464.69|464.41|461.81|0
1667989500000|2022-11-09 10:25:00|465.27|462.67|465.66|463.06|467.28|464.68|465.17|462.57|0
1667989800000|2022-11-09 10:30:00|465.75|463.15|463.07|460.47|466.32|463.72|463.07|460.47|0
1667990100000|2022-11-09 10:35:00|462.68|460.08|460.58|457.98|462.68|460.08|460.58|457.98|0
1667990400000|2022-11-09 10:40:00|460.77|458.17|459.25|456.65|460.77|458.17|458.68|456.08|0
1667990700000|2022-11-09 10:45:00|459.35|456.75|459.06|456.46|459.82|457.22|457.54|454.94|0
1667991000000|2022-11-09 10:50:00|459.25|456.65|457.15|454.55|460.96|458.36|457.15|454.55|0
1667991300000|2022-11-09 10:55:00|457.34|454.74|457.34|454.74|458.29|455.69|456.39|453.79|0
1667991600000|2022-11-09 11:00:00|457.53|454.93|458.01|455.41|458.01|455.41|456.39|453.79|0
1667991900000|2022-11-09 11:05:00|458.1|455.5|456.01|453.41|458.67|456.07|455.44|452.84|0
1667992200000|2022-11-09 11:10:00|455.82|453.22|453.17|450.57|456.01|453.41|453.17|450.57|0
1667992500000|2022-11-09 11:15:00|453.35|450.75|452.79|450.19|453.92|451.32|452.22|449.62|0
1667992800000|2022-11-09 11:20:00|452.22|449.62|454.11|451.51|454.3|451.7|451.65|449.05|0
1667993100000|2022-11-09 11:25:00|454.3|451.7|453.16|450.56|455.24|452.64|452.97|450.37|0
1667993400000|2022-11-09 11:30:00|453.35|450.75|454.86|452.26|455.05|452.45|452.59|449.99|0
1667993700000|2022-11-09 11:35:00|455.05|452.45|452.69|450.09|456.76|454.16|451.83|449.23|0
1667994000000|2022-11-09 11:40:00|453.53|450.93|454.1|451.5|454.29|451.69|451.93|449.33|0
1667994300000|2022-11-09 11:45:00|454.48|451.88|454.66|452.06|455.42|452.82|454.1|451.5|0
1667994600000|2022-11-09 11:50:00|454.85|452.25|455.14|452.54|455.61|453.01|453.91|451.31|0
1667994900000|2022-11-09 11:55:00|454.85|452.25|455.42|452.82|456.94|454.34|454.85|452.25|0
1667995200000|2022-11-09 12:00:00|455.04|452.44|455.99|453.39|456.56|453.96|454.66|452.06|0
1667995500000|2022-11-09 12:05:00|456.08|453.48|457.5|454.9|458.26|455.66|456.08|453.48|0
1667995800000|2022-11-09 12:10:00|457.88|455.28|459.31|456.71|460.74|458.14|457.69|455.09|0
1667996100000|2022-11-09 12:15:00|459.59|456.99|460.07|457.47|460.92|458.32|458.83|456.23|0
1667996400000|2022-11-09 12:20:00|460.16|457.56|462.45|459.85|462.93|460.33|458.83|456.23|0
1667996700000|2022-11-09 12:25:00|462.26|459.66|461.49|458.89|462.26|459.66|460.54|457.94|0
1667997000000|2022-11-09 12:30:00|461.59|458.99|461.11|458.51|461.68|459.08|458.25|455.65|0
1667997300000|2022-11-09 12:35:00|460.64|458.04|459.2|456.6|460.73|458.13|458.73|456.13|0
1667997600000|2022-11-09 12:40:00|459.01|456.41|456.92|454.32|459.58|456.98|456.54|453.94|0
1667997900000|2022-11-09 12:45:00|456.45|453.85|455.4|452.8|456.73|454.13|454.45|451.85|0
1667998200000|2022-11-09 12:50:00|455.21|452.61|454.55|451.95|455.59|452.99|452.75|450.15|0
1667998500000|2022-11-09 12:55:00|454.45|451.85|453.31|450.71|454.45|451.85|452.56|449.96|0
1667998800000|2022-11-09 13:00:00|453.5|450.9|452.18|449.58|455.58|452.98|451.42|448.82|0
1667999100000|2022-11-09 13:05:00|452.36|449.76|456.91|454.31|457.1|454.5|452.36|449.76|0
1667999400000|2022-11-09 13:10:00|457.01|454.41|458.43|455.83|459.38|456.78|457.01|454.41|0
1667999700000|2022-11-09 13:15:00|458.62|456.02|459.95|457.35|460.71|458.11|458.43|455.83|0
1668000000000|2022-11-09 13:20:00|459.76|457.16|465.29|462.69|465.87|463.27|459.76|457.16|0
1668000300000|2022-11-09 13:25:00|464.91|462.31|466.35|463.75|468.36|465.76|464.53|461.93|0
1668000600000|2022-11-09 13:30:00|466.25|463.65|463.18|460.58|466.63|464.03|462.99|460.39|0
1668000900000|2022-11-09 13:35:00|462.99|460.39|465.67|463.07|466.82|464.22|462.8|460.2|0
1668001200000|2022-11-09 13:40:00|465.86|463.26|461.65|459.05|466.44|463.84|461.37|458.77|0
1668001500000|2022-11-09 13:45:00|460.7|458.1|460.12|457.52|461.37|458.77|459.17|456.57|0
1668001800000|2022-11-09 13:50:00|460.51|457.91|467.01|464.41|468.16|465.56|459.55|456.95|0
1668002100000|2022-11-09 13:55:00|467.2|464.6|467.01|464.41|469.51|466.91|465.66|463.06|0
1668002400000|2022-11-09 14:00:00|467.58|464.98|464.89|462.29|467.77|465.17|463.94|461.34|0
1668002700000|2022-11-09 14:05:00|464.7|462.1|467|464.4|467.96|465.36|464.51|461.91|0
1668003000000|2022-11-09 14:10:00|467.19|464.59|463.17|460.57|467.19|464.59|462.4|459.8|0
1668003300000|2022-11-09 14:15:00|463.55|460.95|465.65|463.05|466.04|463.44|463.17|460.57|0
1668003600000|2022-11-09 14:20:00|465.85|463.25|467.57|464.97|468.73|466.13|465.85|463.25|0
1668003900000|2022-11-09 14:25:00|467.76|465.16|468.25|465.65|471.23|468.63|467.76|465.16|0
1668004200000|2022-11-09 14:30:00|468.15|465.55|475.28|472.68|476.45|473.85|468.15|465.55|0
1668004500000|2022-11-09 14:35:00|475.67|473.07|476.07|473.47|478.21|475.61|471.38|468.78|0
1668004800000|2022-11-09 14:40:00|477.43|474.83|472.58|469.98|477.63|475.03|470.84|468.24|0
1668005100000|2022-11-09 14:45:00|472.39|469.79|470.84|468.24|473.55|470.95|466.41|463.81|0
1668005400000|2022-11-09 14:50:00|471.42|468.82|472.24|469.64|475.29|472.69|471.23|468.63|0
1668005700000|2022-11-09 14:55:00|472.43|469.83|476.51|473.91|480.01|477.41|471.66|469.06|0
1668006000000|2022-11-09 15:00:00|477.09|474.49|468.18|465.58|478.06|475.46|467.98|465.38|0
1668006300000|2022-11-09 15:05:00|468.56|465.96|459.92|457.32|468.56|465.96|459.92|457.32|0
1668006600000|2022-11-09 15:10:00|460.3|457.7|461.64|459.04|465.28|462.68|459.54|456.94|0
1668006900000|2022-11-09 15:15:00|461.06|458.46|461.25|458.65|464.32|461.72|457.82|455.22|0
1668007200000|2022-11-09 15:20:00|461.06|458.46|461.63|459.03|463.55|460.95|458.77|456.17|0
1668007500000|2022-11-09 15:25:00|461.25|458.65|469.71|467.11|471.26|468.66|460.68|458.08|0
1668007800000|2022-11-09 15:30:00|469.9|467.3|474.94|472.34|480.2|477.6|467.01|464.41|0
1668008100000|2022-11-09 15:35:00|475.52|472.92|477.27|474.67|478.83|476.23|473|470.4|0
1668008400000|2022-11-09 15:40:00|476.88|474.28|478.17|475.57|481.17|478.57|475.32|472.72|0
1668008700000|2022-11-09 15:45:00|478.56|475.96|476.42|473.82|478.56|475.96|475.46|472.86|0
1668009000000|2022-11-09 15:50:00|476.62|474.02|480.7|478.1|480.7|478.1|476.04|473.44|0
1668009300000|2022-11-09 15:55:00|481.09|478.49|481.28|478.68|486.16|483.56|478.95|476.35|0
1668009600000|2022-11-09 16:00:00|481.67|479.07|478.55|475.95|481.67|479.07|476.81|474.21|0
1668009900000|2022-11-09 16:05:00|478.75|476.15|473.51|470.91|480.69|478.09|472.16|469.56|0
1668010200000|2022-11-09 16:10:00|473.9|471.3|474.36|471.76|475.86|473.26|472.81|470.21|0
1668010500000|2022-11-09 16:15:00|474.55|471.95|472.47|469.87|474.75|472.15|470.11|467.51|0
1668010800000|2022-11-09 16:20:00|472.28|469.68|476.34|473.74|478.29|475.69|471.31|468.71|0
1668011100000|2022-11-09 16:25:00|476.15|473.55|473.43|470.83|476.15|473.55|470.53|467.93|0
1668011400000|2022-11-09 16:30:00|473.63|471.03|477.7|475.1|478.09|475.49|473.63|471.03|0
1668011700000|2022-11-09 16:35:00|477.51|474.91|475.75|473.15|478.09|475.49|474.4|471.8|0
1668012000000|2022-11-09 16:40:00|476.14|473.54|466.1|463.5|476.92|474.32|465.33|462.73|0
1668012300000|2022-11-09 16:45:00|465.91|463.31|468.21|465.61|468.4|465.8|465.52|462.92|0
1668012600000|2022-11-09 16:50:00|468.02|465.42|469.94|467.34|470.33|467.73|466.48|463.88|0
1668012900000|2022-11-09 16:55:00|469.75|467.15|474.39|471.79|475.17|472.57|468.79|466.19|0
1668013200000|2022-11-09 17:00:00|474.2|471.6|474|471.4|475.55|472.95|472.45|469.85|0
1668013500000|2022-11-09 17:05:00|473.81|471.21|476.71|474.11|478.85|476.25|473.61|471.01|0
1668013800000|2022-11-09 17:10:00|476.91|474.31|478.27|475.67|478.66|476.06|476.33|473.73|0
1668014100000|2022-11-09 17:15:00|478.66|476.06|477.1|474.5|480.61|478.01|476.32|473.72|0
1668014400000|2022-11-09 17:20:00|477.49|474.89|478.65|476.05|479.43|476.83|475.93|473.33|0
1668014700000|2022-11-09 17:25:00|478.85|476.25|480.21|477.61|481.77|479.17|477.68|475.08|0
1668015000000|2022-11-09 17:30:00|480.6|478|475.35|472.75|480.6|478|475.15|472.55|0
1668015300000|2022-11-09 17:35:00|475.15|472.55|481.57|478.97|481.57|478.97|475.15|472.55|0
1668015600000|2022-11-09 17:40:00|481.77|479.17|482.55|479.95|483.33|480.73|479.82|477.22|0
1668015900000|2022-11-09 17:45:00|482.94|480.34|480.2|477.6|482.94|480.34|479.62|477.02|0
1668016200000|2022-11-09 17:50:00|480.4|477.8|480.59|477.99|481.18|478.58|478.25|475.65|0
1668016500000|2022-11-09 17:55:00|480.79|478.19|478.45|475.85|482.15|479.55|478.45|475.85|0
1668016800000|2022-11-09 18:00:00|478.83|476.23|482.93|480.33|485.87|483.27|476.5|473.9|0
1668017100000|2022-11-09 18:05:00|482.73|480.13|483.32|480.72|485.67|483.07|481.95|479.35|0
1668017400000|2022-11-09 18:10:00|483.12|480.52|483.32|480.72|488.22|485.62|481.95|479.35|0
1668017700000|2022-11-09 18:15:00|483.12|480.52|483.71|481.11|484.69|482.09|481.36|478.76|0
1668018000000|2022-11-09 18:20:00|484.1|481.5|486.45|483.85|486.45|483.85|482.53|479.93|0
1668018300000|2022-11-09 18:25:00|487.43|484.83|488.41|485.81|489.2|486.6|485.47|482.87|0
1668018600000|2022-11-09 18:30:00|489.2|486.6|497|494.4|497|494.4|489.2|486.6|0
1668018900000|2022-11-09 18:35:00|497.19|494.59|499.76|497.16|500.36|497.76|497.19|494.59|0
1668019200000|2022-11-09 18:40:00|499.56|496.96|497.58|494.98|500.55|497.95|496.2|493.6|0
1668019500000|2022-11-09 18:45:00|497.69|495.09|500.15|497.55|502.34|499.74|497.69|495.09|0
1668019800000|2022-11-09 18:50:00|500.35|497.75|501.94|499.34|502.34|499.74|499.76|497.16|0
1668020100000|2022-11-09 18:55:00|502.14|499.54|497.93|495.33|503.18|500.58|497.73|495.13|0
1668020400000|2022-11-09 19:00:00|498.13|495.53|497.53|494.93|500.7|498.1|497.13|494.53|0
1668020700000|2022-11-09 19:05:00|497.93|495.33|493.77|491.17|499.11|496.51|492.59|489.99|0
1668021000000|2022-11-09 19:10:00|493.97|491.37|492.13|489.53|496.74|494.14|491.93|489.33|0
1668021300000|2022-11-09 19:15:00|492.33|489.73|493.32|490.72|496.29|493.69|492.13|489.53|0
1668021600000|2022-11-09 19:20:00|493.51|490.91|496.48|493.88|498.07|495.47|492.72|490.12|0
1668021900000|2022-11-09 19:25:00|496.09|493.49|495.49|492.89|496.09|493.49|493.71|491.11|0
1668022200000|2022-11-09 19:30:00|495.69|493.09|502.24|499.64|502.84|500.24|495.49|492.89|0
1668022500000|2022-11-09 19:35:00|501.45|498.85|504.44|501.84|505.44|502.84|501.25|498.65|0
1668022800000|2022-11-09 19:40:00|504.54|501.94|501.84|499.24|505.64|503.04|500.25|497.65|0
1668023100000|2022-11-09 19:45:00|502.04|499.44|505.23|502.63|507.44|504.84|500.65|498.05|0
1668023400000|2022-11-09 19:50:00|505.83|503.23|507.25|504.65|509.64|507.04|505.43|502.83|0
1668023700000|2022-11-09 19:55:00|507.85|505.25|507.85|505.25|509.45|506.85|507.24|504.64|0
1668024000000|2022-11-09 20:00:00|509.05|506.45|503.05|500.45|509.05|506.45|503.05|500.45|0
1668024300000|2022-11-09 20:05:00|503.25|500.65|499.46|496.86|503.45|500.85|497.08|494.48|0
1668024600000|2022-11-09 20:10:00|499.86|497.26|503.44|500.84|503.44|500.84|499.26|496.66|0
1668024900000|2022-11-09 20:15:00|503.84|501.24|501.65|499.05|504.04|501.44|501.25|498.65|0
1668025200000|2022-11-09 20:20:00|500.85|498.25|505.44|502.84|505.64|503.04|500.85|498.25|0
1668025500000|2022-11-09 20:25:00|505.64|503.04|504.04|501.44|506.23|503.63|502.64|500.04|0
1668025800000|2022-11-09 20:30:00|504.24|501.64|504.43|501.83|508.64|506.04|503.44|500.84|0
1668026100000|2022-11-09 20:35:00|503.63|501.03|508.63|506.03|508.63|506.03|503.63|501.03|0
1668026400000|2022-11-09 20:40:00|508.83|506.23|512.24|509.64|512.45|509.85|508.83|506.23|0
1668026700000|2022-11-09 20:45:00|512.45|509.85|516.47|513.87|517.28|514.68|509.83|507.23|0
1668027000000|2022-11-09 20:50:00|516.27|513.67|513.45|510.85|516.27|513.67|509.43|506.83|0
1668027300000|2022-11-09 20:55:00|514.25|511.65|513.04|510.44|514.86|512.26|511.44|508.84|0
1668027600000|2022-11-09 21:00:00|512.84|510.24|510.43|507.83|514.45|511.85|510.23|507.63|0
1668027900000|2022-11-09 21:05:00|510.63|508.03|512.03|509.43|512.03|509.43|510.03|507.43|0
1668028200000|2022-11-09 21:10:00|512.24|509.64|509.99|507.39|512.44|509.84|509.59|506.99|0
1668028500000|2022-11-09 21:15:00|510.5|507.7|513.12|510.32|513.52|510.72|510.5|507.7|0
1668028800000|2022-11-09 21:20:00|513.32|510.52|511.3|508.5|513.32|510.52|510.69|507.89|0
1668029100000|2022-11-09 21:25:00|511.1|508.3|511.5|508.7|511.7|508.9|510.69|507.89|0
1668029400000|2022-11-09 21:30:00|511.6|508.8|511.7|508.9|511.9|509.1|510.89|508.09|0
1668029700000|2022-11-09 21:35:00|511.6|508.8|512.3|509.5|513.52|510.72|511.6|508.8|0
1668030000000|2022-11-09 21:40:00|512.91|510.11|512.5|509.7|512.91|510.11|510.69|507.89|0
1668030300000|2022-11-09 21:45:00|511.9|509.1|509.88|507.08|512.1|509.3|509.58|506.78|0
1668030600000|2022-11-09 21:50:00|510.08|507.28|509.68|506.88|510.48|507.68|508.87|506.07|0
1668030900000|2022-11-09 21:55:00|509.47|506.67|511.39|508.59|511.89|509.09|508.97|506.17|0
1668031200000|2022-11-09 22:00:00|510.89|508.09|511.5|508.7|511.5|508.7|510.71|507.91|0
1668031500000|2022-11-09 22:05:00|511.59|508.79|512.24|509.44|512.33|509.53|511.5|508.7|0
1668031800000|2022-11-09 22:10:00|512.37|509.57|512.78|509.98|513.29|510.49|512.24|509.44|0
1668032100000|2022-11-09 22:15:00|512.7|509.9|512.94|510.14|512.94|510.14|512.65|509.85|0
1668032400000|2022-11-09 22:20:00|512.97|510.17|512.85|510.05|512.97|510.17|512.85|510.05|0
1668032700000|2022-11-09 22:25:00|512.84|510.04|513.17|510.37|513.29|510.49|512.84|510.04|0
1668033000000|2022-11-09 22:30:00|513.02|510.22|512.74|509.94|513.02|510.22|512.74|509.94|0
1668033300000|2022-11-09 22:35:00|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1668033600000|2022-11-09 22:40:00|512.92|510.12|513.24|510.44|513.24|510.44|512.92|510.12|0
1668033900000|2022-11-09 22:45:00|513.16|510.36|513.39|510.59|513.45|510.65|513.16|510.36|0
1668034200000|2022-11-09 22:50:00|513.22|510.42|513.29|510.49|513.34|510.54|513.17|510.37|0
1668034500000|2022-11-09 22:55:00|512.96|510.16|511.42|508.62|512.96|510.16|511.42|508.62|0
1668034800000|2022-11-09 23:00:00|509.96|507.16|510.46|507.66|510.46|507.66|508.24|505.44|0
1668035100000|2022-11-09 23:05:00|510.16|507.36|510.36|507.56|511.06|508.26|509.15|506.35|0
1668035400000|2022-11-09 23:10:00|510.25|507.45|512.27|509.47|512.27|509.47|510.25|507.45|0
1668035700000|2022-11-09 23:15:00|512.38|509.58|511.06|508.26|513.08|510.28|510.86|508.06|0
1668036000000|2022-11-09 23:20:00|510.86|508.06|511.46|508.66|511.66|508.86|510.05|507.25|0
1668036300000|2022-11-09 23:25:00|511.66|508.86|511.26|508.46|511.97|509.17|510.25|507.45|0
1668036600000|2022-11-09 23:30:00|511.16|508.36|511.46|508.66|512.26|509.46|510.85|508.05|0
1668036900000|2022-11-09 23:35:00|511.66|508.86|512.06|509.26|512.26|509.46|511.05|508.25|0
1668037200000|2022-11-09 23:40:00|512.16|509.36|511.86|509.06|512.46|509.66|511.45|508.65|0
1668037500000|2022-11-09 23:45:00|511.65|508.85|510.24|507.44|511.76|508.96|510.04|507.24|0
1668037800000|2022-11-09 23:50:00|510.04|507.24|511.35|508.55|511.45|508.65|510.04|507.24|0
1668038100000|2022-11-09 23:55:00|511.25|508.45|510.24|507.44|511.45|508.65|510.03|507.23|0
1668038400000|2022-11-10 00:00:00|510.84|508.04|510.84|508.04|511.35|508.55|510.03|507.23|0
1668038700000|2022-11-10 00:05:00|511.04|508.24|509.33|506.53|511.24|508.44|509.02|506.22|0
1668039000000|2022-11-10 00:10:00|509.23|506.43|509.53|506.73|509.63|506.83|508.42|505.62|0
1668039300000|2022-11-10 00:15:00|509.63|506.83|507.61|504.81|509.63|506.83|507.41|504.61|0
1668039600000|2022-11-10 00:20:00|507.31|504.51|506.4|503.6|507.31|504.51|505.8|503|0
1668039900000|2022-11-10 00:25:00|506.6|503.8|506.6|503.8|506.6|503.8|506|503.2|0
1668040200000|2022-11-10 00:30:00|506.8|504|508.01|505.21|508.01|505.21|506.1|503.3|0
1668040500000|2022-11-10 00:35:00|508.11|505.31|506.2|503.4|508.41|505.61|505.8|503|0
1668040800000|2022-11-10 00:40:00|506|503.2|505.39|502.59|506|503.2|504.99|502.19|0
1668041100000|2022-11-10 00:45:00|505.19|502.39|506.19|503.39|506.3|503.5|504.79|501.99|0
1668041400000|2022-11-10 00:50:00|506.39|503.59|507.6|504.8|508.2|505.4|506.3|503.5|0
1668041700000|2022-11-10 00:55:00|507.8|505|506.59|503.79|508.2|505.4|506.39|503.59|0
1668042000000|2022-11-10 01:00:00|506.39|503.59|505.59|502.79|506.59|503.79|505.38|502.58|0
1668042300000|2022-11-10 01:05:00|505.18|502.38|504.58|501.78|505.78|502.98|503.38|500.58|0
1668042600000|2022-11-10 01:10:00|504.38|501.58|504.58|501.78|505.38|502.58|503.78|500.98|0
1668042900000|2022-11-10 01:15:00|504.38|501.58|502.77|499.97|505.18|502.38|502.57|499.77|0
1668043200000|2022-11-10 01:20:00|502.97|500.17|504.37|501.57|505.38|502.58|502.97|500.17|0
1668043500000|2022-11-10 01:25:00|504.17|501.37|504.57|501.77|505.18|502.38|503.77|500.97|0
1668043800000|2022-11-10 01:30:00|504.77|501.97|505.98|503.18|506.89|504.09|504.57|501.77|0
1668044100000|2022-11-10 01:35:00|505.37|502.57|504.77|501.97|506.18|503.38|504.37|501.57|0
1668044400000|2022-11-10 01:40:00|504.97|502.17|505.57|502.77|505.97|503.17|504.27|501.47|0
1668044700000|2022-11-10 01:45:00|505.77|502.97|506.17|503.37|506.98|504.18|505.37|502.57|0
1668045000000|2022-11-10 01:50:00|505.77|502.97|504.16|501.36|506.37|503.57|503.87|501.07|0
1668045300000|2022-11-10 01:55:00|503.96|501.16|505.97|503.17|505.97|503.17|503.56|500.76|0
1668045600000|2022-11-10 02:00:00|506.17|503.37|505.97|503.17|506.37|503.57|505.07|502.27|0
1668045900000|2022-11-10 02:05:00|506.17|503.37|508.78|505.98|509.39|506.59|506.07|503.27|0
1668046200000|2022-11-10 02:10:00|508.68|505.88|509.79|506.99|509.79|506.99|508.18|505.38|0
1668046500000|2022-11-10 02:15:00|509.58|506.78|509.61|506.81|511.42|508.62|508.58|505.78|0
1668046800000|2022-11-10 02:20:00|509.41|506.61|510.62|507.82|511.42|508.62|509.41|506.61|0
1668047100000|2022-11-10 02:25:00|510.82|508.02|510.61|507.81|511.02|508.22|509.61|506.81|0
1668047400000|2022-11-10 02:30:00|510.72|507.92|509.21|506.41|510.81|508.01|508.81|506.01|0
1668047700000|2022-11-10 02:35:00|509.01|506.21|508.2|505.4|509.21|506.41|508|505.2|0
1668048000000|2022-11-10 02:40:00|508|505.2|508.2|505.4|510.41|507.61|508|505.2|0
1668048300000|2022-11-10 02:45:00|508.1|505.3|510.11|507.31|511.41|508.61|508.1|505.3|0
1668048600000|2022-11-10 02:50:00|510|507.2|510.6|507.8|511.61|508.81|509.4|506.6|0
1668048900000|2022-11-10 02:55:00|510.51|507.71|509|506.2|510.6|507.8|508.8|506|0
1668049200000|2022-11-10 03:00:00|509.2|506.4|508.39|505.59|510.4|507.6|507.99|505.19|0
1668049500000|2022-11-10 03:05:00|507.99|505.19|507.39|504.59|508.59|505.79|506.79|503.99|0
1668049800000|2022-11-10 03:10:00|507.29|504.49|506.79|503.99|507.99|505.19|506.59|503.79|0
1668050100000|2022-11-10 03:15:00|506.89|504.09|507.79|504.99|508.19|505.39|506.19|503.39|0
1668050400000|2022-11-10 03:20:00|507.89|505.09|507.29|504.49|507.99|505.19|506.38|503.58|0
1668050700000|2022-11-10 03:25:00|507.38|504.58|508.59|505.79|508.89|506.09|507.38|504.58|0
1668051000000|2022-11-10 03:30:00|508.58|505.78|507.78|504.98|508.79|505.99|507.38|504.58|0
1668051300000|2022-11-10 03:35:00|507.98|505.18|507.18|504.38|507.98|505.18|506.98|504.18|0
1668051600000|2022-11-10 03:40:00|506.98|504.18|506.88|504.08|507.58|504.78|506.78|503.98|0
1668051900000|2022-11-10 03:45:00|506.78|503.98|507.38|504.58|507.58|504.78|506.68|503.88|0
1668052200000|2022-11-10 03:50:00|507.18|504.38|508.58|505.78|508.88|506.08|507.17|504.37|0
1668052500000|2022-11-10 03:55:00|508.78|505.98|508.37|505.57|509.38|506.58|507.97|505.17|0
1668052800000|2022-11-10 04:00:00|507.88|505.08|508.57|505.77|508.57|505.77|507.57|504.77|0
1668053100000|2022-11-10 04:05:00|508.77|505.97|508.57|505.77|508.77|505.97|508.37|505.57|0
1668053400000|2022-11-10 04:10:00|508.77|505.97|508.37|505.57|508.77|505.97|508.17|505.37|0
1668053700000|2022-11-10 04:15:00|508.17|505.37|508.77|505.97|509.17|506.37|507.97|505.17|0
1668054000000|2022-11-10 04:20:00|508.57|505.77|507.16|504.36|508.77|505.97|507.16|504.36|0
1668054300000|2022-11-10 04:25:00|507.56|504.76|507.16|504.36|507.56|504.76|505.96|503.16|0
1668054600000|2022-11-10 04:30:00|506.76|503.96|506.96|504.16|507.76|504.96|506.66|503.86|0
1668054900000|2022-11-10 04:35:00|507.16|504.36|507.16|504.36|507.16|504.36|506.36|503.56|0
1668055200000|2022-11-10 04:40:00|507.06|504.26|507.16|504.36|507.56|504.76|506.76|503.96|0
1668055500000|2022-11-10 04:45:00|507.06|504.26|507.15|504.35|507.96|505.16|506.95|504.15|0
1668055800000|2022-11-10 04:50:00|507.26|504.46|505.75|502.95|507.35|504.55|505.75|502.95|0
1668056100000|2022-11-10 04:55:00|505.85|503.05|505.95|503.15|506.35|503.55|505.55|502.75|0
1668056400000|2022-11-10 05:00:00|506.15|503.35|505.55|502.75|506.95|504.15|505.55|502.75|0
1668056700000|2022-11-10 05:05:00|505.75|502.95|503.95|501.15|505.95|503.15|503.75|500.95|0
1668057000000|2022-11-10 05:10:00|504.15|501.35|504.74|501.94|505.14|502.34|503.35|500.55|0
1668057300000|2022-11-10 05:15:00|504.34|501.54|504.74|501.94|505.14|502.34|503.94|501.14|0
1668057600000|2022-11-10 05:20:00|504.65|501.85|504.94|502.14|505.34|502.54|504.34|501.54|0
1668057900000|2022-11-10 05:25:00|505.04|502.24|505.34|502.54|505.74|502.94|504.24|501.44|0
1668058200000|2022-11-10 05:30:00|505.44|502.64|506.14|503.34|506.34|503.54|505.34|502.54|0
1668058500000|2022-11-10 05:35:00|505.94|503.14|505.84|503.04|506.14|503.34|505.34|502.54|0
1668058800000|2022-11-10 05:40:00|505.93|503.13|505.33|502.53|506.53|503.73|505.13|502.33|0
1668059100000|2022-11-10 05:45:00|504.93|502.13|505.33|502.53|505.53|502.73|504.53|501.73|0
1668059400000|2022-11-10 05:50:00|505.53|502.73|506.13|503.33|506.33|503.53|505.53|502.73|0
1668059700000|2022-11-10 05:55:00|505.93|503.13|506.13|503.33|506.33|503.53|505.33|502.53|0
1668060000000|2022-11-10 06:00:00|505.93|503.13|505.93|503.13|507.53|504.73|505.93|503.13|0
1668060300000|2022-11-10 06:05:00|506.13|503.33|506.12|503.32|506.83|504.03|505.72|502.92|0
1668060600000|2022-11-10 06:10:00|505.92|503.12|505.52|502.72|506.32|503.52|505.52|502.72|0
1668060900000|2022-11-10 06:15:00|504.92|502.12|506.92|504.12|506.92|504.12|504.92|502.12|0
1668061200000|2022-11-10 06:20:00|507.12|504.32|507.32|504.52|507.72|504.92|506.82|504.02|0
1668061500000|2022-11-10 06:25:00|507.22|504.42|507.92|505.12|508.12|505.32|506.72|503.92|0
1668061800000|2022-11-10 06:30:00|507.72|504.92|508.72|505.92|508.92|506.12|507.52|504.72|0
1668062100000|2022-11-10 06:35:00|508.62|505.82|507.51|504.71|508.62|505.82|507.51|504.71|0
1668062400000|2022-11-10 06:40:00|507.31|504.51|507.51|504.71|508.32|505.52|507.31|504.51|0
1668062700000|2022-11-10 06:45:00|507.42|504.62|507.31|504.51|507.71|504.91|507.11|504.31|0
1668063000000|2022-11-10 06:50:00|507.51|504.71|507.51|504.71|508.11|505.31|507.11|504.31|0
1668063300000|2022-11-10 06:55:00|507.31|504.51|506.51|503.71|507.71|504.91|506.31|503.51|0
1668063600000|2022-11-10 07:00:00|506.31|503.51|504.9|502.1|508.11|505.31|504.7|501.9|0
1668063900000|2022-11-10 07:05:00|504.81|502.01|505.3|502.5|505.5|502.7|503.81|501.01|0
1668064200000|2022-11-10 07:10:00|505.21|502.41|506.3|503.5|507.5|504.7|505.1|502.3|0
1668064500000|2022-11-10 07:15:00|506.4|503.6|505.8|503|506.4|503.6|504.9|502.1|0
1668064800000|2022-11-10 07:20:00|505.9|503.1|508.9|506.1|509.1|506.3|505.9|503.1|0
1668065100000|2022-11-10 07:25:00|508.81|506.01|511.51|508.71|511.71|508.91|508.4|505.6|0
1668065400000|2022-11-10 07:30:00|511.71|508.91|513.95|511.15|514.36|511.56|511.71|508.91|0
1668065700000|2022-11-10 07:35:00|514.15|511.35|512.75|509.95|514.35|511.55|512.75|509.95|0
1668066000000|2022-11-10 07:40:00|512.95|510.15|510.94|508.14|513.35|510.55|510.94|508.14|0
1668066300000|2022-11-10 07:45:00|510.74|507.94|511.54|508.74|511.94|509.14|510.54|507.74|0
1668066600000|2022-11-10 07:50:00|511.74|508.94|511.94|509.14|512.54|509.74|510.94|508.14|0
1668066900000|2022-11-10 07:55:00|512.14|509.34|511.54|508.74|512.14|509.34|510.74|507.94|0
1668067200000|2022-11-10 08:00:00|511.34|508.54|508.84|506.04|512.85|510.05|508.04|505.24|0
1668067500000|2022-11-10 08:05:00|508.74|506.14|507.54|504.94|509.34|506.74|505.84|503.24|0
1668067800000|2022-11-10 08:10:00|506.84|504.24|509.83|507.23|509.83|507.23|506.54|503.94|0
1668068100000|2022-11-10 08:15:00|509.63|507.03|507.23|504.63|510.74|508.14|507.03|504.43|0
1668068400000|2022-11-10 08:20:00|506.94|504.34|509.43|506.83|509.83|507.23|506.94|504.34|0
1668068700000|2022-11-10 08:25:00|509.33|506.73|506.94|504.34|509.63|507.03|506.03|503.43|0
1668069000000|2022-11-10 08:30:00|507.23|504.63|506.14|503.54|508.03|505.43|506.03|503.43|0
1668069300000|2022-11-10 08:35:00|506.43|503.83|504.04|501.44|507.03|504.43|504.04|501.44|0
1668069600000|2022-11-10 08:40:00|504.44|501.84|503.54|500.94|505.23|502.63|502.85|500.25|0
1668069900000|2022-11-10 08:45:00|503.74|501.14|506.03|503.43|506.73|504.13|503.44|500.84|0
1668070200000|2022-11-10 08:50:00|505.83|503.23|506.82|504.22|507.42|504.82|505.63|503.03|0
1668070500000|2022-11-10 08:55:00|506.62|504.02|507.72|505.12|508.02|505.42|506.02|503.42|0
1668070800000|2022-11-10 09:00:00|508.12|505.52|509.52|506.92|509.92|507.32|507.42|504.82|0
1668071100000|2022-11-10 09:05:00|509.21|506.61|507.32|504.72|510.12|507.52|507.22|504.62|0
1668071400000|2022-11-10 09:10:00|507.61|505.01|507.81|505.21|508.41|505.81|506.62|504.02|0
1668071700000|2022-11-10 09:15:00|507.61|505.01|509.41|506.81|510.01|507.41|507.01|504.41|0
1668072000000|2022-11-10 09:20:00|509.21|506.61|507.31|504.71|509.31|506.71|506.81|504.21|0
1668072300000|2022-11-10 09:25:00|507.41|504.81|507.21|504.61|508.01|505.41|506.81|504.21|0
1668072600000|2022-11-10 09:30:00|507.11|504.51|507.01|504.41|507.41|504.81|506.21|503.61|0
1668072900000|2022-11-10 09:35:00|506.81|504.21|504.61|502.01|507.21|504.61|504.61|502.01|0
1668073200000|2022-11-10 09:40:00|504.81|502.21|506.21|503.61|506.71|504.11|504.42|501.82|0
1668073500000|2022-11-10 09:45:00|506.01|503.41|505.41|502.81|506.21|503.61|504.52|501.92|0
1668073800000|2022-11-10 09:50:00|505.61|503.01|506.2|503.6|506.4|503.8|504.61|502.01|0
1668074100000|2022-11-10 09:55:00|506|503.4|506|503.4|506.6|504|505.6|503|0
1668074400000|2022-11-10 10:00:00|506.1|503.5|506.6|504|506.6|504|505.2|502.6|0
1668074700000|2022-11-10 10:05:00|506.2|503.6|506.2|503.6|506.6|504|505.4|502.8|0
1668075000000|2022-11-10 10:10:00|506|503.4|508.49|505.89|508.79|506.19|506|503.4|0
1668075300000|2022-11-10 10:15:00|508.39|505.79|509.09|506.49|509.99|507.39|507.69|505.09|0
1668075600000|2022-11-10 10:20:00|509.19|506.59|510.49|507.89|510.69|508.09|508.99|506.39|0
1668075900000|2022-11-10 10:25:00|510.79|508.19|509.98|507.38|512.19|509.59|509.98|507.38|0
1668076200000|2022-11-10 10:30:00|510.09|507.49|509.98|507.38|510.78|508.18|509.58|506.98|0
1668076500000|2022-11-10 10:35:00|509.89|507.29|510.18|507.58|511.78|509.18|509.89|507.29|0
1668076800000|2022-11-10 10:40:00|510.08|507.48|508.78|506.18|510.48|507.88|508.38|505.78|0
1668077100000|2022-11-10 10:45:00|508.58|505.98|510.18|507.58|510.18|507.58|508.38|505.78|0
1668077400000|2022-11-10 10:50:00|510.38|507.78|510.77|508.17|510.98|508.38|509.78|507.18|0
1668077700000|2022-11-10 10:55:00|510.88|508.28|504.09|501.49|511.28|508.68|504.09|501.49|0
1668078000000|2022-11-10 11:00:00|503.79|501.19|507.68|505.08|509.77|507.17|502.99|500.39|0
1668078300000|2022-11-10 11:05:00|507.37|504.77|506.68|504.08|508.77|506.17|506.18|503.58|0
1668078600000|2022-11-10 11:10:00|506.57|503.97|505.97|503.37|506.77|504.17|504.78|502.18|0
1668078900000|2022-11-10 11:15:00|505.77|503.17|505.97|503.37|506.57|503.97|504.78|502.18|0
1668079200000|2022-11-10 11:20:00|505.57|502.97|503.38|500.78|505.88|503.28|501.99|499.39|0
1668079500000|2022-11-10 11:25:00|503.18|500.58|504.57|501.97|504.97|502.37|502.78|500.18|0
1668079800000|2022-11-10 11:30:00|504.37|501.77|504.77|502.17|505.77|503.17|503.98|501.38|0
1668080100000|2022-11-10 11:35:00|504.97|502.37|502.23|499.63|506.36|503.76|502.13|499.53|0
1668080400000|2022-11-10 11:40:00|502.33|499.73|501.73|499.13|502.72|500.12|500.53|497.93|0
1668080700000|2022-11-10 11:45:00|501.53|498.93|502.72|500.12|502.72|500.12|500.53|497.93|0
1668081000000|2022-11-10 11:50:00|502.92|500.32|503.32|500.72|504.32|501.72|502.32|499.72|0
1668081300000|2022-11-10 11:55:00|503.52|500.92|504.91|502.31|505.11|502.51|503.32|500.72|0
1668081600000|2022-11-10 12:00:00|505.11|502.51|505.31|502.71|505.91|503.31|504.71|502.11|0
1668081900000|2022-11-10 12:05:00|505.51|502.91|504.71|502.11|505.71|503.11|504.02|501.42|0
1668082200000|2022-11-10 12:10:00|504.81|502.21|503.51|500.91|504.81|502.21|502.91|500.31|0
1668082500000|2022-11-10 12:15:00|503.81|501.21|504.7|502.1|505.1|502.5|503.71|501.11|0
1668082800000|2022-11-10 12:20:00|504.51|501.91|506.3|503.7|507.3|504.7|503.71|501.11|0
1668083100000|2022-11-10 12:25:00|506.5|503.9|506.9|504.3|507.3|504.7|506.1|503.5|0
1668083400000|2022-11-10 12:30:00|506.6|504|507.3|504.7|507.9|505.3|506.3|503.7|0
1668083700000|2022-11-10 12:35:00|507.5|504.9|508.3|505.7|508.9|506.3|507.5|504.9|0
1668084000000|2022-11-10 12:40:00|508.5|505.9|508.1|505.5|508.9|506.3|507.29|504.69|0
1668084300000|2022-11-10 12:45:00|508.3|505.7|507.49|504.89|508.7|506.1|506.49|503.89|0
1668084600000|2022-11-10 12:50:00|507.6|505|508.49|505.89|508.49|505.89|506.49|503.89|0
1668084900000|2022-11-10 12:55:00|508.29|505.69|505.09|502.49|508.29|505.69|504.29|501.69|0
1668085200000|2022-11-10 13:00:00|504.89|502.29|504.29|501.69|505.69|503.09|504.09|501.49|0
1668085500000|2022-11-10 13:05:00|504.49|501.89|505.49|502.89|506.29|503.69|503.99|501.39|0
1668085800000|2022-11-10 13:10:00|505.39|502.79|500.9|498.3|505.49|502.89|500.9|498.3|0
1668086100000|2022-11-10 13:15:00|501.1|498.5|501.69|499.09|503.29|500.69|501.1|498.5|0
1668086400000|2022-11-10 13:20:00|501.89|499.29|502.49|499.89|503.68|501.08|501.09|498.49|0
1668086700000|2022-11-10 13:25:00|502.89|500.29|506.32|501.64|507.12|502.44|501.99|499.39|0
1668087000000|2022-11-10 13:30:00|500.25|495.57|434.13|429.45|500.25|495.57|433.02|428.34|0
1668087300000|2022-11-10 13:35:00|434.87|430.19|428.2|423.52|436.36|431.68|420.49|415.81|0
1668087600000|2022-11-10 13:40:00|427.65|422.97|421.41|416.73|430.48|425.8|421.41|416.73|0
1668087900000|2022-11-10 13:45:00|421.6|416.92|418.48|413.8|423.8|419.12|418.48|413.8|0
1668088200000|2022-11-10 13:50:00|418.3|413.62|421.78|417.1|424.36|419.68|418.3|413.62|0
1668088500000|2022-11-10 13:55:00|421.23|416.55|417.35|413.45|422.49|418.59|414.07|410.17|0
1668088800000|2022-11-10 14:00:00|417.17|413.27|421.74|417.84|422.29|418.39|417.08|413.18|0
1668089100000|2022-11-10 14:05:00|421|417.1|418.75|414.85|421|417.1|417.28|413.38|0
1668089400000|2022-11-10 14:10:00|418.56|414.66|413.07|409.17|418.56|414.66|412.16|408.26|0
1668089700000|2022-11-10 14:15:00|413.25|409.35|410.15|406.25|413.98|410.08|409.79|405.89|0
1668090000000|2022-11-10 14:20:00|409.97|406.07|405.62|401.72|412.15|408.25|405.44|401.54|0
1668090300000|2022-11-10 14:25:00|405.44|401.54|404.53|400.63|407.79|403.89|403.99|400.09|0
1668090600000|2022-11-10 14:30:00|404.17|400.27|414.34|410.44|414.7|410.8|400.75|396.85|0
1668090900000|2022-11-10 14:35:00|413.61|409.71|411.97|409.37|416.9|413.65|407.6|403.7|0
1668091200000|2022-11-10 14:40:00|411.15|408.55|412.15|409.55|420.77|418.17|410.14|407.54|0
1668091500000|2022-11-10 14:45:00|410.87|408.27|402.18|399.58|412.15|409.55|401.82|399.22|0
1668091800000|2022-11-10 14:50:00|401.82|399.22|401.15|398.55|407.42|404.82|398.95|396.35|0
1668092100000|2022-11-10 14:55:00|400.07|397.47|390.24|387.64|400.43|397.83|390.24|387.64|0
1668092400000|2022-11-10 15:00:00|389.71|387.11|387.87|385.27|391.62|389.02|383.62|381.02|0
1668092700000|2022-11-10 15:05:00|388.4|385.8|389.68|387.08|391.44|388.84|387.51|384.91|0
1668093000000|2022-11-10 15:10:00|390.39|387.79|397.61|395.01|397.61|395.01|389.15|386.55|0
1668093300000|2022-11-10 15:15:00|398.32|395.72|396.5|393.9|398.32|395.72|392.98|390.38|0
1668093600000|2022-11-10 15:20:00|395.78|393.18|391|388.4|397.74|395.14|389.77|387.17|0
1668093900000|2022-11-10 15:25:00|391.18|388.58|392.06|389.46|394.19|391.59|391.18|388.58|0
1668094200000|2022-11-10 15:30:00|391.71|389.11|398.09|395.49|399.52|396.92|390.47|387.87|0
1668094500000|2022-11-10 15:35:00|397.91|395.31|401.95|399.35|401.95|399.35|396.23|393.63|0
1668094800000|2022-11-10 15:40:00|402.67|400.07|395.69|393.09|403.57|400.97|393.03|390.43|0
1668095100000|2022-11-10 15:45:00|395.87|393.27|389.13|386.53|397.3|394.7|389.13|386.53|0
1668095400000|2022-11-10 15:50:00|389.31|386.71|389.13|386.53|390.37|387.77|387.19|384.59|0
1668095700000|2022-11-10 15:55:00|389.3|386.7|385.96|383.36|391.25|388.65|384.9|382.3|0
1668096000000|2022-11-10 16:00:00|386.31|383.71|388.32|385.72|389.83|387.23|384.9|382.3|0
1668096300000|2022-11-10 16:05:00|390.27|387.67|391.51|388.91|392.75|390.15|386.2|383.6|0
1668096600000|2022-11-10 16:10:00|391.86|389.26|385.85|383.25|392.04|389.44|385.85|383.25|0
1668096900000|2022-11-10 16:15:00|385.5|382.9|386.9|384.3|390.8|388.2|385.5|382.9|0
1668097200000|2022-11-10 16:20:00|387.08|384.48|384.44|381.84|387.52|384.92|382.77|380.17|0
1668097500000|2022-11-10 16:25:00|384.96|382.36|383.2|380.6|386.55|383.95|382.85|380.25|0
1668097800000|2022-11-10 16:30:00|383.03|380.43|378|375.4|383.03|380.43|377.31|374.71|0
1668098100000|2022-11-10 16:35:00|378.35|375.75|376.18|373.58|379.93|377.33|376.18|373.58|0
1668098400000|2022-11-10 16:40:00|375.91|373.31|380.62|378.02|380.62|378.02|375.91|373.31|0
1668098700000|2022-11-10 16:45:00|380.45|377.85|378.17|375.57|380.62|378.02|377.82|375.22|0
1668099000000|2022-11-10 16:50:00|378|375.4|377.65|375.05|378.87|376.27|376.43|373.83|0
1668099300000|2022-11-10 16:55:00|377.12|374.52|374.86|372.26|377.3|374.7|373.99|371.39|0
1668099600000|2022-11-10 17:00:00|375.38|372.78|376.77|374.17|378.17|375.57|375.2|372.6|0
1668099900000|2022-11-10 17:05:00|377.64|375.04|381.25|378.65|381.95|379.35|377.47|374.87|0
1668100200000|2022-11-10 17:10:00|381.77|379.17|382.99|380.39|383.52|380.92|380.72|378.12|0
1668100500000|2022-11-10 17:15:00|383.17|380.57|378.97|376.37|383.17|380.57|378.62|376.02|0
1668100800000|2022-11-10 17:20:00|379.15|376.55|382.11|379.51|382.47|379.87|379.15|376.55|0
1668101100000|2022-11-10 17:25:00|381.94|379.34|384.22|381.62|385.01|382.41|381.59|378.99|0
1668101400000|2022-11-10 17:30:00|384.39|381.79|388.26|385.66|390.39|387.79|384.39|381.79|0
1668101700000|2022-11-10 17:35:00|387.91|385.31|390.74|388.14|390.74|388.14|386.32|383.72|0
1668102000000|2022-11-10 17:40:00|390.92|388.32|387.2|384.6|393.05|390.45|387.02|384.42|0
1668102300000|2022-11-10 17:45:00|387.38|384.78|393.32|390.72|394.75|392.15|387.38|384.78|0
1668102600000|2022-11-10 17:50:00|392.97|390.37|394.39|391.79|395.1|392.5|391.37|388.77|0
1668102900000|2022-11-10 17:55:00|394.03|391.43|395.99|393.39|396.7|394.1|393.14|390.54|0
1668103200000|2022-11-10 18:00:00|395.81|393.21|389.07|386.47|395.99|393.39|388.54|385.94|0
1668103500000|2022-11-10 18:05:00|388.89|386.29|388.18|385.58|390.84|388.24|387.48|384.88|0
1668103800000|2022-11-10 18:10:00|388.01|385.41|385.19|382.59|389.95|387.35|385.19|382.59|0
1668104100000|2022-11-10 18:15:00|385.02|382.42|385.72|383.12|386.95|384.35|383.44|380.84|0
1668104400000|2022-11-10 18:20:00|385.89|383.29|390.12|387.52|390.65|388.05|384.84|382.24|0
1668104700000|2022-11-10 18:25:00|390.3|387.7|385.36|382.76|390.65|388.05|385.01|382.41|0
1668105000000|2022-11-10 18:30:00|385.01|382.41|386.76|384.16|388.88|386.28|383.78|381.18|0
1668105300000|2022-11-10 18:35:00|386.5|383.9|386.23|383.63|387.82|385.22|385.53|382.93|0
1668105600000|2022-11-10 18:40:00|386.41|383.81|382.55|379.95|387.47|384.87|382.2|379.6|0
1668105900000|2022-11-10 18:45:00|382.38|379.78|380.11|377.51|382.55|379.95|379.06|376.46|0
1668106200000|2022-11-10 18:50:00|379.76|377.16|381.15|378.55|383.25|380.65|379.58|376.98|0
1668106500000|2022-11-10 18:55:00|380.97|378.37|380.45|377.85|381.85|379.25|378.71|376.11|0
1668106800000|2022-11-10 19:00:00|380.28|377.68|378.19|375.59|380.97|378.37|377.14|374.54|0
1668107100000|2022-11-10 19:05:00|378.01|375.41|376.72|374.12|378.82|376.22|376.2|373.6|0
1668107400000|2022-11-10 19:10:00|377.07|374.47|376.2|373.6|378.91|376.31|376.03|373.43|0
1668107700000|2022-11-10 19:15:00|376.03|373.43|378.63|376.03|378.8|376.2|376.03|373.43|0
1668108000000|2022-11-10 19:20:00|378.8|376.2|379.15|376.55|382.12|379.52|378.8|376.2|0
1668108300000|2022-11-10 19:25:00|379.32|376.72|377.41|374.81|379.5|376.9|376.19|373.59|0
1668108600000|2022-11-10 19:30:00|377.58|374.98|377.4|374.8|379.84|377.24|377.06|374.46|0
1668108900000|2022-11-10 19:35:00|377.5|374.9|377.58|374.98|379.32|376.72|376.71|374.11|0
1668109200000|2022-11-10 19:40:00|377.75|375.15|378.62|376.02|379.84|377.24|376.88|374.28|0
1668109500000|2022-11-10 19:45:00|378.79|376.19|378.27|375.67|379.31|376.71|376.7|374.1|0
1668109800000|2022-11-10 19:50:00|378.09|375.49|374.28|371.68|378.96|376.36|373.76|371.16|0
1668110100000|2022-11-10 19:55:00|374.45|371.85|372.89|370.29|374.97|372.37|372.38|369.78|0
1668110400000|2022-11-10 20:00:00|373.41|370.81|374.1|371.5|374.79|372.19|372.03|369.43|0
1668110700000|2022-11-10 20:05:00|373.75|371.15|368.08|365.48|373.93|371.33|368.08|365.48|0
1668111000000|2022-11-10 20:10:00|367.91|365.31|365.28|362.68|368.76|366.16|365.28|362.68|0
1668111300000|2022-11-10 20:15:00|365.45|362.85|369.49|366.89|369.49|366.89|364.08|361.48|0
1668111600000|2022-11-10 20:20:00|369.15|366.55|367.78|365.18|370.34|367.74|367.1|364.5|0
1668111900000|2022-11-10 20:25:00|367.95|365.35|366.25|363.65|369.66|367.06|365.74|363.14|0
1668112200000|2022-11-10 20:30:00|366.08|363.48|367.59|364.99|368.44|365.84|363.87|361.27|0
1668112500000|2022-11-10 20:35:00|367.93|365.33|366.74|364.14|368.27|365.67|366.41|363.81|0
1668112800000|2022-11-10 20:40:00|366.91|364.31|364.37|361.77|367.93|365.33|362.68|360.08|0
1668113100000|2022-11-10 20:45:00|365.05|362.45|362.18|359.58|365.39|362.79|361.84|359.24|0
1668113400000|2022-11-10 20:50:00|362.51|359.91|357.31|354.71|362.51|359.91|356.98|354.38|0
1668113700000|2022-11-10 20:55:00|356.48|353.88|361.51|358.91|362.52|359.92|356.48|353.88|0
1668114000000|2022-11-10 21:00:00|361.35|358.75|358.67|356.07|362.02|359.42|357.34|354.74|0
1668114300000|2022-11-10 21:05:00|358.84|356.24|358.1|355.5|359.1|356.5|357.17|354.57|0
1668114600000|2022-11-10 21:10:00|358.26|355.66|361.43|358.83|361.6|359|358.26|355.66|0
1668114900000|2022-11-10 21:15:00|361.7|358.9|360.02|357.22|362.03|359.23|360.02|357.22|0
1668115200000|2022-11-10 21:20:00|360.19|357.39|355.37|352.57|360.19|357.39|355.37|352.57|0
1668115500000|2022-11-10 21:25:00|355.7|352.9|355.73|352.93|356.06|353.26|354.21|351.41|0
1668115800000|2022-11-10 21:30:00|355.9|353.1|355.73|352.93|356.23|353.43|355.23|352.43|0
1668116100000|2022-11-10 21:35:00|355.89|353.09|355.89|353.09|356.39|353.59|355.73|352.93|0
1668116400000|2022-11-10 21:40:00|355.73|352.93|355.23|352.43|355.89|353.09|355.23|352.43|0
1668116700000|2022-11-10 21:45:00|355.06|352.26|355.56|352.76|355.56|352.76|355.06|352.26|0
1668117000000|2022-11-10 21:50:00|355.39|352.59|354.23|351.43|355.56|352.76|353.74|350.94|0
1668117300000|2022-11-10 21:55:00|354.07|351.27|353.99|351.19|354.23|351.43|353.66|350.86|0
1668117600000|2022-11-10 22:00:00|354.08|351.28|353.49|350.69|354.2|351.4|353.49|350.69|0
1668117900000|2022-11-10 22:05:00|353.22|350.42|352.95|350.15|353.29|350.49|352.55|349.75|0
1668118200000|2022-11-10 22:10:00|352.97|350.17|352.74|349.94|352.97|350.17|352.72|349.92|0
1668118500000|2022-11-10 22:15:00|352.67|349.87|352.46|349.66|352.79|349.99|352.4|349.6|0
1668118800000|2022-11-10 22:20:00|352.5|349.7|353.66|350.86|353.66|350.86|352.5|349.7|0
1668119100000|2022-11-10 22:25:00|353.49|350.69|354.16|351.36|354.16|351.36|353.49|350.69|0
1668119400000|2022-11-10 22:30:00|354.09|351.29|353.9|351.1|354.14|351.34|353.75|350.95|0
1668119700000|2022-11-10 22:35:00|353.92|351.12|353.29|350.49|354.09|351.29|353.29|350.49|0
1668120000000|2022-11-10 22:40:00|353.2|350.4|353.33|350.53|353.41|350.61|353.1|350.3|0
1668120300000|2022-11-10 22:45:00|353.29|350.49|354.11|351.31|354.11|351.31|353.29|350.49|0
1668120600000|2022-11-10 22:50:00|354.13|351.33|353.96|351.16|354.27|351.47|353.6|350.8|0
1668120900000|2022-11-10 22:55:00|353.98|351.18|355.06|352.26|355.2|352.4|353.96|351.16|0
1668121200000|2022-11-10 23:00:00|355.32|352.52|358.28|355.48|359.61|356.81|355.32|352.52|0
1668121500000|2022-11-10 23:05:00|358.36|355.56|358.28|355.48|359.69|356.89|357.87|355.07|0
1668121800000|2022-11-10 23:10:00|358.69|355.89|359.02|356.22|359.19|356.39|357.86|355.06|0
1668122100000|2022-11-10 23:15:00|358.86|356.06|357.66|354.86|359.77|356.97|357.58|354.78|0
1668122400000|2022-11-10 23:20:00|357.83|355.03|356.8|354|358.32|355.52|356.8|354|0
1668122700000|2022-11-10 23:25:00|356.89|354.09|356.53|353.73|357.13|354.33|356.53|353.73|0
1668123000000|2022-11-10 23:30:00|356.37|353.57|356.36|353.56|357.2|354.4|356.36|353.56|0
1668123300000|2022-11-10 23:35:00|356.45|353.65|357.19|354.39|357.28|354.48|356.2|353.4|0
1668123600000|2022-11-10 23:40:00|357.11|354.31|356.86|354.06|357.53|354.73|356.53|353.73|0
1668123900000|2022-11-10 23:45:00|356.78|353.98|356.52|353.72|357.36|354.56|356.52|353.72|0
1668124200000|2022-11-10 23:50:00|356.61|353.81|353.21|350.41|356.86|354.06|353.21|350.41|0
1668124500000|2022-11-10 23:55:00|353.37|350.57|352.51|349.71|353.7|350.9|350.86|348.06|0
1668124800000|2022-11-11 00:00:00|352.67|349.87|354.66|351.86|355.49|352.69|351.35|348.55|0
1668125100000|2022-11-11 00:05:00|354.49|351.69|355.66|352.86|356.32|353.52|353.17|350.37|0
1668125400000|2022-11-11 00:10:00|355.49|352.69|356.82|354.02|356.82|354.02|355.32|352.52|0
1668125700000|2022-11-11 00:15:00|357.32|354.52|357.65|354.85|358.07|355.27|355.49|352.69|0
1668126000000|2022-11-11 00:20:00|357.48|354.68|357.15|354.35|357.74|354.94|357.15|354.35|0
1668126300000|2022-11-11 00:25:00|357.31|354.51|357.15|354.35|357.65|354.85|357.15|354.35|0
1668126600000|2022-11-11 00:30:00|357.31|354.51|357.31|354.51|357.65|354.85|356.31|353.51|0
1668126900000|2022-11-11 00:35:00|357.48|354.68|357.9|355.1|358.81|356.01|357.31|354.51|0
1668127200000|2022-11-11 00:40:00|357.81|355.01|358.14|355.34|358.48|355.68|357.31|354.51|0
1668127500000|2022-11-11 00:45:00|357.97|355.17|357.14|354.34|358.47|355.67|357.14|354.34|0
1668127800000|2022-11-11 00:50:00|356.97|354.17|356.3|353.5|357.14|354.34|355.63|352.83|0
1668128100000|2022-11-11 00:55:00|356.22|353.42|355.13|352.33|356.47|353.67|354.8|352|0
1668128400000|2022-11-11 01:00:00|354.97|352.17|353.3|350.5|355.63|352.83|352.97|350.17|0
1668128700000|2022-11-11 01:05:00|353.39|350.59|354.13|351.33|354.38|351.58|352.56|349.76|0
1668129000000|2022-11-11 01:10:00|353.96|351.16|355.46|352.66|356.62|353.82|353.96|351.16|0
1668129300000|2022-11-11 01:15:00|355.79|352.99|357.2|354.4|357.45|354.65|354.29|351.49|0
1668129600000|2022-11-11 01:20:00|356.87|354.07|356.7|353.9|356.96|354.16|355.14|352.34|0
1668129900000|2022-11-11 01:25:00|356.87|354.07|357.69|354.89|358.03|355.23|356.37|353.57|0
1668130200000|2022-11-11 01:30:00|357.53|354.73|361.27|358.47|361.27|358.47|357.53|354.73|0
1668130500000|2022-11-11 01:35:00|361.35|358.55|362.51|359.71|362.51|359.71|360.35|357.55|0
1668130800000|2022-11-11 01:40:00|362.34|359.54|362.34|359.54|363.85|361.05|361.67|358.87|0
1668131100000|2022-11-11 01:45:00|362.67|359.87|361.17|358.37|362.67|359.87|360.93|358.13|0
1668131400000|2022-11-11 01:50:00|361.34|358.54|363.34|360.54|363.51|360.71|360.84|358.04|0
1668131700000|2022-11-11 01:55:00|363.17|360.37|363.42|360.62|363.5|360.7|361.83|359.03|0
1668132000000|2022-11-11 02:00:00|362.92|360.12|361.83|359.03|363|360.2|361.66|358.86|0
1668132300000|2022-11-11 02:05:00|361.66|358.86|361.16|358.36|362.33|359.53|361|358.2|0
1668132600000|2022-11-11 02:10:00|361.25|358.45|361.83|359.03|362.16|359.36|360.66|357.86|0
1668132900000|2022-11-11 02:15:00|361.99|359.19|361.99|359.19|362.49|359.69|361.66|358.86|0
1668133200000|2022-11-11 02:20:00|362.08|359.28|361.49|358.69|362.16|359.36|360.66|357.86|0
1668133500000|2022-11-11 02:25:00|361.41|358.61|360.32|357.52|361.91|359.11|360.24|357.44|0
1668133800000|2022-11-11 02:30:00|360.15|357.35|358.16|355.36|360.15|357.35|357.83|355.03|0
1668134100000|2022-11-11 02:35:00|357.99|355.19|358.49|355.69|358.82|356.02|357.33|354.53|0
1668134400000|2022-11-11 02:40:00|358.65|355.85|359.98|357.18|359.98|357.18|358.49|355.69|0
1668134700000|2022-11-11 02:45:00|359.73|356.93|359.31|356.51|359.98|357.18|358.81|356.01|0
1668135000000|2022-11-11 02:50:00|359.15|356.35|361.14|358.34|361.14|358.34|359.15|356.35|0
1668135300000|2022-11-11 02:55:00|360.97|358.17|360.64|357.84|361.14|358.34|360.47|357.67|0
1668135600000|2022-11-11 03:00:00|360.56|357.76|362.47|359.67|362.8|360|360.47|357.67|0
1668135900000|2022-11-11 03:05:00|362.3|359.5|364.3|361.5|364.3|361.5|361.97|359.17|0
1668136200000|2022-11-11 03:10:00|364.14|361.34|363.3|360.5|364.64|361.84|362.8|360|0
1668136500000|2022-11-11 03:15:00|363.13|360.33|362.79|359.99|363.3|360.5|362.46|359.66|0
1668136800000|2022-11-11 03:20:00|363.05|360.25|362.29|359.49|363.8|361|362.04|359.24|0
1668137100000|2022-11-11 03:25:00|362.46|359.66|363.12|360.32|363.12|360.32|361.46|358.66|0
1668137400000|2022-11-11 03:30:00|363.04|360.24|363.29|360.49|363.88|361.08|362.46|359.66|0
1668137700000|2022-11-11 03:35:00|363.12|360.32|363.12|360.32|363.29|360.49|362.95|360.15|0
1668138000000|2022-11-11 03:40:00|363.29|360.49|362.95|360.15|363.62|360.82|362.62|359.82|0
1668138300000|2022-11-11 03:45:00|362.78|359.98|362.03|359.23|363.12|360.32|361.94|359.14|0
1668138600000|2022-11-11 03:50:00|362.11|359.31|362.28|359.48|362.7|359.9|361.7|358.9|0
1668138900000|2022-11-11 03:55:00|362.2|359.4|361.77|358.97|362.44|359.64|361.61|358.81|0
1668139200000|2022-11-11 04:00:00|362.03|359.23|362.6|359.8|362.61|359.81|361.44|358.64|0
1668139500000|2022-11-11 04:05:00|362.77|359.97|362.6|359.8|363.27|360.47|362.44|359.64|0
1668139800000|2022-11-11 04:10:00|362.69|359.89|361.1|358.3|362.77|359.97|361.02|358.22|0
1668140100000|2022-11-11 04:15:00|361.27|358.47|360.93|358.13|361.43|358.63|360.76|357.96|0
1668140400000|2022-11-11 04:20:00|360.76|357.96|360.76|357.96|361.09|358.29|360.6|357.8|0
1668140700000|2022-11-11 04:25:00|360.59|357.79|360.18|357.38|360.59|357.79|360.09|357.29|0
1668141000000|2022-11-11 04:30:00|360.26|357.46|359.59|356.79|360.26|357.46|359.59|356.79|0
1668141300000|2022-11-11 04:35:00|359.43|356.63|360.09|357.29|360.09|357.29|358.59|355.79|0
1668141600000|2022-11-11 04:40:00|359.92|357.12|357.26|354.46|360.01|357.21|357.1|354.3|0
1668141900000|2022-11-11 04:45:00|357.43|354.63|357.1|354.3|357.93|355.13|356.93|354.13|0
1668142200000|2022-11-11 04:50:00|357.18|354.38|357.92|355.12|358.09|355.29|356.77|353.97|0
1668142500000|2022-11-11 04:55:00|357.84|355.04|356.76|353.96|358.42|355.62|356.76|353.96|0
1668142800000|2022-11-11 05:00:00|356.93|354.13|358.17|355.37|358.91|356.11|356.93|354.13|0
1668143100000|2022-11-11 05:05:00|358.25|355.45|358.25|355.45|359.24|356.44|356.43|353.63|0
1668143400000|2022-11-11 05:10:00|358.08|355.28|357.25|354.45|358.91|356.11|357.25|354.45|0
1668143700000|2022-11-11 05:15:00|357.42|354.62|357.08|354.28|358.08|355.28|356.75|353.95|0
1668144000000|2022-11-11 05:20:00|357.25|354.45|356.25|353.45|357.25|354.45|355.92|353.12|0
1668144300000|2022-11-11 05:25:00|356.09|353.29|353.78|350.98|356.5|353.7|353.45|350.65|0
1668144600000|2022-11-11 05:30:00|353.61|350.81|351.97|349.17|353.61|350.81|351.48|348.68|0
1668144900000|2022-11-11 05:35:00|351.8|349|351.96|349.16|352.46|349.66|350.82|348.02|0
1668145200000|2022-11-11 05:40:00|352.13|349.33|351.23|348.43|352.95|350.15|351.14|348.34|0
1668145500000|2022-11-11 05:45:00|351.3|348.5|348.03|345.23|351.8|349|348.03|345.23|0
1668145800000|2022-11-11 05:50:00|348.28|345.48|347.38|344.58|349.01|346.21|346.73|343.93|0
1668146100000|2022-11-11 05:55:00|347.3|344.5|346.89|344.09|347.87|345.07|346.24|343.44|0
1668146400000|2022-11-11 06:00:00|346.81|344.01|345.59|342.79|347.7|344.9|345.35|342.55|0
1668146700000|2022-11-11 06:05:00|345.67|342.87|343.64|340.84|345.67|342.87|343.15|340.35|0
1668147000000|2022-11-11 06:10:00|343.48|340.68|346.88|344.08|347.37|344.57|343.15|340.35|0
1668147300000|2022-11-11 06:15:00|346.72|343.92|346.88|344.08|348.02|345.22|346.23|343.43|0
1668147600000|2022-11-11 06:20:00|347.04|344.24|347.77|344.97|348.02|345.22|346.88|344.08|0
1668147900000|2022-11-11 06:25:00|347.53|344.73|347.69|344.89|348.34|345.54|347.2|344.4|0
1668148200000|2022-11-11 06:30:00|347.85|345.05|347.03|344.23|348.42|345.62|347.03|344.23|0
1668148500000|2022-11-11 06:35:00|347.2|344.4|347.19|344.39|347.68|344.88|347.03|344.23|0
1668148800000|2022-11-11 06:40:00|347.03|344.23|347.03|344.23|347.44|344.64|346.87|344.07|0
1668149100000|2022-11-11 06:45:00|346.87|344.07|346.44|343.64|346.87|344.07|343.94|341.14|0
1668149400000|2022-11-11 06:50:00|346.28|343.48|345.79|342.99|346.76|343.96|345.3|342.5|0
1668149700000|2022-11-11 06:55:00|345.95|343.15|344.82|342.02|346.76|343.96|344.82|342.02|0
1668150000000|2022-11-11 07:00:00|344.98|342.18|347.89|345.09|349.03|346.23|344.98|342.18|0
1668150300000|2022-11-11 07:05:00|347.73|344.93|347.08|344.28|348.7|345.9|347.08|344.28|0
1668150600000|2022-11-11 07:10:00|347.16|344.36|348.21|345.41|348.38|345.58|347.16|344.36|0
1668150900000|2022-11-11 07:15:00|348.37|345.57|348.01|345.21|349.03|346.23|344.81|342.01|0
1668151200000|2022-11-11 07:20:00|347.85|345.05|348.49|345.69|349.31|346.51|346.55|343.75|0
1668151500000|2022-11-11 07:25:00|348.66|345.86|348.58|345.78|349.47|346.67|348.17|345.37|0
1668151800000|2022-11-11 07:30:00|348.65|345.85|347.03|344.23|348.65|345.85|345.74|342.94|0
1668152100000|2022-11-11 07:35:00|346.95|344.15|345.25|342.45|347.52|344.72|345.25|342.45|0
1668152400000|2022-11-11 07:40:00|345.09|342.29|345.08|342.28|345.73|342.93|344.6|341.8|0
1668152700000|2022-11-11 07:45:00|345.25|342.45|342.18|339.38|345.57|342.77|342.03|339.23|0
1668153000000|2022-11-11 07:50:00|342.35|339.55|341.7|338.9|342.51|339.71|341.38|338.58|0
1668153300000|2022-11-11 07:55:00|341.54|338.74|341.94|339.14|343.31|340.51|341.38|338.58|0
1668153600000|2022-11-11 08:00:00|342.02|339.22|346.53|343.73|348.31|345.51|342.02|339.22|0
1668153900000|2022-11-11 08:05:00|346.67|344.07|349.18|346.58|349.67|347.07|346.67|344.07|0
1668154200000|2022-11-11 08:10:00|349.35|346.75|348.37|345.77|350.16|347.56|348.21|345.61|0
1668154500000|2022-11-11 08:15:00|347.88|345.28|344.64|342.04|349.02|346.42|344.64|342.04|0
1668154800000|2022-11-11 08:20:00|344.97|342.37|344.64|342.04|347.23|344.63|344.48|341.88|0
1668155100000|2022-11-11 08:25:00|344.48|341.88|343.35|340.75|344.64|342.04|342.39|339.79|0
1668155400000|2022-11-11 08:30:00|343.19|340.59|346.09|343.49|346.25|343.65|343.19|340.59|0
1668155700000|2022-11-11 08:35:00|346.17|343.57|346.25|343.65|346.9|344.3|345.04|342.44|0
1668156000000|2022-11-11 08:40:00|346.57|343.97|345.28|342.68|346.73|344.13|344.96|342.36|0
1668156300000|2022-11-11 08:45:00|345.36|342.76|342.37|339.77|345.76|343.16|342.37|339.77|0
1668156600000|2022-11-11 08:50:00|342.54|339.94|341.73|339.13|342.7|340.1|339.65|337.05|0
1668156900000|2022-11-11 08:55:00|341.89|339.29|340.69|338.09|342.37|339.77|339.8|337.2|0
1668157200000|2022-11-11 09:00:00|340.92|338.32|343.98|341.38|344.14|341.54|340.92|338.32|0
1668157500000|2022-11-11 09:05:00|343.81|341.21|344.94|342.34|345.59|342.99|343.81|341.21|0
1668157800000|2022-11-11 09:10:00|344.78|342.18|347.29|344.69|347.29|344.69|344.62|342.02|0
1668158100000|2022-11-11 09:15:00|347.04|344.44|347.85|345.25|349.07|346.47|345.1|342.5|0
1668158400000|2022-11-11 09:20:00|347.52|344.92|348.49|345.89|349.31|346.71|347.36|344.76|0
1668158700000|2022-11-11 09:25:00|348.98|346.38|350.12|347.52|350.77|348.17|348.49|345.89|0
1668159000000|2022-11-11 09:30:00|349.96|347.36|350.6|348|351.26|348.66|349.47|346.87|0
1668159300000|2022-11-11 09:35:00|350.93|348.33|350.04|347.44|350.93|348.33|349.39|346.79|0
1668159600000|2022-11-11 09:40:00|349.95|347.35|349.06|346.46|350.44|347.84|348.97|346.37|0
1668159900000|2022-11-11 09:45:00|348.97|346.37|348.32|345.72|349.62|347.02|347.83|345.23|0
1668160200000|2022-11-11 09:50:00|348.24|345.64|349.62|347.02|349.78|347.18|347.99|345.39|0
1668160500000|2022-11-11 09:55:00|349.45|346.85|348.15|345.55|349.45|346.85|347.18|344.58|0
1668160800000|2022-11-11 10:00:00|348.31|345.71|347.01|344.41|348.48|345.88|345.72|343.12|0
1668161100000|2022-11-11 10:05:00|347.18|344.58|349.28|346.68|349.61|347.01|347.18|344.58|0
1668161400000|2022-11-11 10:10:00|349.12|346.52|348.39|345.79|350.91|348.31|348.14|345.54|0
1668161700000|2022-11-11 10:15:00|348.31|345.71|346.84|344.24|348.96|346.36|346.68|344.08|0
1668162000000|2022-11-11 10:20:00|346.77|344.17|349.6|347|349.69|347.09|346.68|344.08|0
1668162300000|2022-11-11 10:25:00|349.76|347.16|351.55|348.95|352.37|349.77|349.28|346.68|0
1668162600000|2022-11-11 10:30:00|351.39|348.79|350.41|347.81|351.55|348.95|349.92|347.32|0
1668162900000|2022-11-11 10:35:00|350.25|347.65|349.92|347.32|352.37|349.77|349.76|347.16|0
1668163200000|2022-11-11 10:40:00|350.24|347.64|352.85|350.25|352.86|350.26|350.24|347.64|0
1668163500000|2022-11-11 10:45:00|352.69|350.09|351.67|349.07|353.34|350.74|350.68|348.08|0
1668163800000|2022-11-11 10:50:00|351.58|348.98|350.68|348.08|352.08|349.48|350.43|347.83|0
1668164100000|2022-11-11 10:55:00|350.76|348.16|350.84|348.24|350.92|348.32|349.61|347.01|0
1668164400000|2022-11-11 11:00:00|350.76|348.16|352.4|349.8|352.81|350.21|350.43|347.83|0
1668164700000|2022-11-11 11:05:00|352.56|349.96|351.41|348.81|353.22|350.62|350.59|347.99|0
1668165000000|2022-11-11 11:10:00|351.57|348.97|351.24|348.64|351.74|349.14|350.75|348.15|0
1668165300000|2022-11-11 11:15:00|351.16|348.56|350.09|347.49|352.23|349.63|349.6|347|0
1668165600000|2022-11-11 11:20:00|350.25|347.65|349.43|346.83|350.91|348.31|349.27|346.67|0
1668165900000|2022-11-11 11:25:00|349.52|346.92|349.27|346.67|350.41|347.81|349.1|346.5|0
1668166200000|2022-11-11 11:30:00|349.1|346.5|347.79|345.19|349.26|346.66|347.46|344.86|0
1668166500000|2022-11-11 11:35:00|347.95|345.35|347.55|344.95|348.28|345.68|346.81|344.21|0
1668166800000|2022-11-11 11:40:00|347.46|344.86|349.09|346.49|349.09|346.49|346.97|344.37|0
1668167100000|2022-11-11 11:45:00|348.77|346.17|349.58|346.98|350.24|347.64|348.69|346.09|0
1668167400000|2022-11-11 11:50:00|349.42|346.82|347.13|344.53|349.58|346.98|347.13|344.53|0
1668167700000|2022-11-11 11:55:00|346.96|344.36|348.6|346|349.09|346.49|346.96|344.36|0
1668168000000|2022-11-11 12:00:00|348.43|345.83|348.27|345.67|350.89|348.29|347.78|345.18|0
1668168300000|2022-11-11 12:05:00|348.35|345.75|348.92|346.32|350.89|348.29|347.86|345.26|0
1668168600000|2022-11-11 12:10:00|349.08|346.48|351.54|348.94|351.7|349.1|349.08|346.48|0
1668168900000|2022-11-11 12:15:00|351.79|349.19|352.03|349.43|353.35|350.75|351.54|348.94|0
1668169200000|2022-11-11 12:20:00|351.87|349.27|351.7|349.1|352.85|350.25|351.37|348.77|0
1668169500000|2022-11-11 12:25:00|351.86|349.26|351.86|349.26|351.86|349.26|350.22|347.62|0
1668169800000|2022-11-11 12:30:00|352.03|349.43|348.9|346.3|353.34|350.74|348.58|345.98|0
1668170100000|2022-11-11 12:35:00|348.83|346.23|348.57|345.97|349.4|346.8|347.76|345.16|0
1668170400000|2022-11-11 12:40:00|348.41|345.81|350.05|347.45|350.54|347.94|348.41|345.81|0
1668170700000|2022-11-11 12:45:00|349.88|347.28|350.21|347.61|350.87|348.27|348.49|345.89|0
1668171000000|2022-11-11 12:50:00|350.04|347.44|349.39|346.79|351.03|348.43|348.4|345.8|0
1668171300000|2022-11-11 12:55:00|349.47|346.87|348.07|345.47|349.71|347.11|347.67|345.07|0
1668171600000|2022-11-11 13:00:00|348.24|345.64|347.58|344.98|349.71|347.11|347.58|344.98|0
1668171900000|2022-11-11 13:05:00|347.5|344.9|347.25|344.65|347.91|345.31|346.76|344.16|0
1668172200000|2022-11-11 13:10:00|346.93|344.33|348.88|346.28|349.21|346.61|346.76|344.16|0
1668172500000|2022-11-11 13:15:00|349.05|346.45|346.76|344.16|349.21|346.61|346.76|344.16|0
1668172800000|2022-11-11 13:20:00|346.59|343.99|347.9|345.3|348.23|345.63|346.27|343.67|0
1668173100000|2022-11-11 13:25:00|347.73|345.13|348.39|345.79|349.2|346.6|346.75|344.15|0
1668173400000|2022-11-11 13:30:00|348.22|345.62|349.53|346.93|350.84|348.24|348.06|345.46|0
1668173700000|2022-11-11 13:35:00|349.78|347.18|347.4|344.8|349.78|347.18|345.77|343.17|0
1668174000000|2022-11-11 13:40:00|347.56|344.96|348.54|345.94|350.02|347.42|347.4|344.8|0
1668174300000|2022-11-11 13:45:00|348.38|345.78|347.12|344.52|348.7|346.1|345.98|343.38|0
1668174600000|2022-11-11 13:50:00|347.29|344.69|345.98|343.38|348.1|345.5|345.98|343.38|0
1668174900000|2022-11-11 13:55:00|345.81|343.21|345.81|343.21|346.96|344.36|345.16|342.56|0
1668175200000|2022-11-11 14:00:00|345.65|343.05|347.12|344.52|347.28|344.68|345.49|342.89|0
1668175500000|2022-11-11 14:05:00|346.95|344.35|347.77|345.17|347.93|345.33|346.46|343.86|0
1668175800000|2022-11-11 14:10:00|347.93|345.33|351.05|348.45|351.21|348.61|347.93|345.33|0
1668176100000|2022-11-11 14:15:00|351.38|348.78|353.52|350.92|353.85|351.25|351.05|348.45|0
1668176400000|2022-11-11 14:20:00|353.35|350.75|356.33|353.73|356.33|353.73|353.35|350.75|0
1668176700000|2022-11-11 14:25:00|355.5|352.9|354.01|351.41|355.67|353.07|353.02|350.42|0
1668177000000|2022-11-11 14:30:00|353.35|350.75|358.92|356.32|359.82|357.22|352.36|349.76|0
1668177300000|2022-11-11 14:35:00|359.09|356.49|364.27|361.67|364.27|361.67|356.93|354.33|0
1668177600000|2022-11-11 14:40:00|364.61|362.01|362.41|359.81|366.29|363.69|361.07|358.47|0
1668177900000|2022-11-11 14:45:00|361.24|358.64|353.08|350.48|361.24|358.64|352.58|349.98|0
1668178200000|2022-11-11 14:50:00|353.25|350.65|354.07|351.47|354.07|351.47|349.62|347.02|0
1668178500000|2022-11-11 14:55:00|354.24|351.64|355.81|353.21|357.15|354.55|350.93|348.33|0
1668178800000|2022-11-11 15:00:00|356.15|353.55|354.7|352.1|364.01|361.41|350.85|348.25|0
1668179100000|2022-11-11 15:05:00|354.2|351.6|355.7|353.1|359.04|356.44|347.59|344.99|0
1668179400000|2022-11-11 15:10:00|355.03|352.43|347.1|344.5|356.03|353.43|345.62|343.02|0
1668179700000|2022-11-11 15:15:00|346.6|344|343.66|341.06|346.93|344.33|342.19|339.59|0
1668180000000|2022-11-11 15:20:00|343.49|340.89|343|340.4|344.15|341.55|339.59|336.99|0
1668180300000|2022-11-11 15:25:00|343.33|340.73|343.16|340.56|344.8|342.2|340.72|338.12|0
1668180600000|2022-11-11 15:30:00|342.51|339.91|344.57|341.97|346.15|343.55|341.53|338.93|0
1668180900000|2022-11-11 15:35:00|344.08|341.48|346.37|343.77|349.34|346.74|343.26|340.66|0
1668181200000|2022-11-11 15:40:00|346.7|344.1|345.88|343.28|349.01|346.41|345.31|342.71|0
1668181500000|2022-11-11 15:45:00|345.39|342.79|341.24|338.64|345.88|343.28|340.48|337.88|0
1668181800000|2022-11-11 15:50:00|341.08|338.48|344.67|342.07|344.67|342.07|340.1|337.5|0
1668182100000|2022-11-11 15:55:00|344.99|342.39|346.8|344.2|348.11|345.51|344.83|342.23|0
1668182400000|2022-11-11 16:00:00|346.63|344.03|343.35|340.75|346.63|344.03|341.88|339.28|0
1668182700000|2022-11-11 16:05:00|343.19|340.59|351.12|348.52|352.12|349.52|342.7|340.1|0
1668183000000|2022-11-11 16:10:00|351.45|348.85|353.04|350.44|354.12|351.52|350.46|347.86|0
1668183300000|2022-11-11 16:15:00|353.28|350.68|349.62|347.02|355.79|353.19|349.62|347.02|0
1668183600000|2022-11-11 16:20:00|349.79|347.19|353.61|351.01|354.95|352.35|349.29|346.69|0
1668183900000|2022-11-11 16:25:00|353.78|351.18|358.3|355.7|358.3|355.7|351.61|349.01|0
1668184200000|2022-11-11 16:30:00|358.64|356.04|358.6|356|360.62|358.02|355.74|353.14|0
1668184500000|2022-11-11 16:35:00|358.09|355.49|357.25|354.65|358.26|355.66|354.24|351.64|0
1668184800000|2022-11-11 16:40:00|357.75|355.15|354.23|351.63|357.92|355.32|352.57|349.97|0
1668185100000|2022-11-11 16:45:00|354.57|351.97|352.23|349.63|357.58|354.98|352.23|349.63|0
1668185400000|2022-11-11 16:50:00|352.4|349.8|353.06|350.46|353.73|351.13|350.24|347.64|0
1668185700000|2022-11-11 16:55:00|353.23|350.63|353.23|350.63|354.9|352.3|350.9|348.3|0
1668186000000|2022-11-11 17:00:00|354.06|351.46|353.22|350.62|356.74|354.14|353.06|350.46|0
1668186300000|2022-11-11 17:05:00|353.06|350.46|353.55|350.95|356.4|353.8|352.89|350.29|0
1668186600000|2022-11-11 17:10:00|353.39|350.79|349.42|346.82|353.39|350.79|347.91|345.31|0
1668186900000|2022-11-11 17:15:00|349.75|347.15|349.25|346.65|349.75|347.15|347.44|344.84|0
1668187200000|2022-11-11 17:20:00|349.09|346.49|348.92|346.32|350.58|347.98|348.43|345.83|0
1668187500000|2022-11-11 17:25:00|348.76|346.16|349.08|346.48|350.08|347.48|348.26|345.66|0
1668187800000|2022-11-11 17:30:00|349.25|346.65|350.24|347.64|351.07|348.47|346.28|343.68|0
1668188100000|2022-11-11 17:35:00|350.73|348.13|349.45|346.85|351.23|348.63|346.97|344.37|0
1668188400000|2022-11-11 17:40:00|349.62|347.02|348.54|345.94|351.78|349.18|348.45|345.85|0
1668188700000|2022-11-11 17:45:00|348.62|346.02|348.95|346.35|349.61|347.01|346.8|344.2|0
1668189000000|2022-11-11 17:50:00|348.78|346.18|346.96|344.36|349.45|346.85|346.8|344.2|0
1668189300000|2022-11-11 17:55:00|346.8|344.2|346.05|343.45|346.8|344.2|343.17|340.57|0
1668189600000|2022-11-11 18:00:00|346.13|343.53|342.84|340.24|346.13|343.53|342.19|339.59|0
1668189900000|2022-11-11 18:05:00|343|340.4|340.87|338.27|343.5|340.9|340.55|337.95|0
1668190200000|2022-11-11 18:10:00|340.71|338.11|341.36|338.76|341.36|338.76|338.42|335.82|0
1668190500000|2022-11-11 18:15:00|341.03|338.43|338.34|335.74|341.52|338.92|337.45|334.85|0
1668190800000|2022-11-11 18:20:00|338.58|335.98|337.12|334.52|340.05|337.45|337.12|334.52|0
1668191100000|2022-11-11 18:25:00|336.47|333.87|335.49|332.89|338.26|335.66|335.33|332.73|0
1668191400000|2022-11-11 18:30:00|335.17|332.57|333.39|330.79|336.14|333.54|332.91|330.31|0
1668191700000|2022-11-11 18:35:00|333.55|330.95|336.79|334.19|338.74|336.14|333.23|330.63|0
1668192000000|2022-11-11 18:40:00|336.62|334.02|336.13|333.53|338.41|335.81|335|332.4|0
1668192300000|2022-11-11 18:45:00|335.97|333.37|335.45|332.85|338.97|336.37|335.29|332.69|0
1668192600000|2022-11-11 18:50:00|335.29|332.69|333.35|330.75|335.62|333.02|332.71|330.11|0
1668192900000|2022-11-11 18:55:00|333.51|330.91|332.87|330.27|334.48|331.88|332.07|329.47|0
1668193200000|2022-11-11 19:00:00|332.71|330.11|331.9|329.3|334.8|332.2|331.9|329.3|0
1668193500000|2022-11-11 19:05:00|332.22|329.62|331.42|328.82|333.35|330.75|330.14|327.54|0
1668193800000|2022-11-11 19:10:00|331.74|329.14|332.7|330.1|333.99|331.39|330.93|328.33|0
1668194100000|2022-11-11 19:15:00|332.86|330.26|334.95|332.35|336.09|333.49|332.7|330.1|0
1668194400000|2022-11-11 19:20:00|334.79|332.19|330.69|328.09|334.95|332.35|330.45|327.85|0
1668194700000|2022-11-11 19:25:00|330.77|328.17|328.84|326.24|331.73|329.13|328.52|325.92|0
1668195000000|2022-11-11 19:30:00|329|326.4|327.88|325.28|329.64|327.04|327.41|324.81|0
1668195300000|2022-11-11 19:35:00|327.72|325.12|327.56|324.96|329.16|326.56|327.56|324.96|0
1668195600000|2022-11-11 19:40:00|327.4|324.8|326.6|324|328.04|325.44|326.13|323.53|0
1668195900000|2022-11-11 19:45:00|326.76|324.16|328.51|325.91|328.83|326.23|326.13|323.53|0
1668196200000|2022-11-11 19:50:00|328.67|326.07|327.08|324.48|329.15|326.55|326.6|324|0
1668196500000|2022-11-11 19:55:00|326.92|324.32|326.12|323.52|328.35|325.75|325.33|322.73|0
1668196800000|2022-11-11 20:00:00|325.8|323.2|330.43|327.83|330.75|328.15|325.8|323.2|0
1668197100000|2022-11-11 20:05:00|330.27|327.67|333.8|331.2|334.28|331.68|329.31|326.71|0
1668197400000|2022-11-11 20:10:00|333.64|331.04|336.06|333.46|337.84|335.24|333.32|330.72|0
1668197700000|2022-11-11 20:15:00|336.22|333.62|334.6|332|338.33|335.73|334.12|331.52|0
1668198000000|2022-11-11 20:20:00|334.12|331.52|333.95|331.35|335.08|332.48|332.18|329.58|0
1668198300000|2022-11-11 20:25:00|334.28|331.68|330.57|327.97|334.44|331.84|329.29|326.69|0
1668198600000|2022-11-11 20:30:00|330.41|327.81|329.39|326.79|331.31|328.71|328.01|325.41|0
1668198900000|2022-11-11 20:35:00|329.71|327.11|328.66|326.06|333.25|330.65|328.66|326.06|0
1668199200000|2022-11-11 20:40:00|328.98|326.38|326.73|324.13|329.14|326.54|326.57|323.97|0
1668199500000|2022-11-11 20:45:00|327.05|324.45|325.29|322.69|327.05|324.45|325.29|322.69|0
1668199800000|2022-11-11 20:50:00|324.25|321.65|325.93|323.33|328.17|325.57|323.37|320.77|0
1668200100000|2022-11-11 20:55:00|326.25|323.65|329.62|327.02|330.75|328.15|326.25|323.65|0
1668200400000|2022-11-11 21:00:00|328.81|326.21|329.78|327.18|331.88|329.28|327.53|324.93|0
1668200700000|2022-11-11 21:05:00|329.61|327.01|329.77|327.17|330.42|327.82|329.13|326.53|0
1668201000000|2022-11-11 21:10:00|329.93|327.33|328.8|326.2|330.58|327.98|328.64|326.04|0
1668388500000|2022-11-14 01:15:00|331.64|328.84|331.31|328.51|331.8|329|331.31|328.51|0
1668388800000|2022-11-14 01:20:00|331.47|328.67|333.34|330.54|333.42|330.62|331.15|328.35|0
1668389100000|2022-11-14 01:25:00|333.42|330.62|333.42|330.62|334.73|331.93|332.93|330.13|0
1668389400000|2022-11-14 01:30:00|333.58|330.78|333.25|330.45|334.89|332.09|332.77|329.97|0
1668389700000|2022-11-14 01:35:00|333.18|330.38|335.13|332.33|335.54|332.74|333.01|330.21|0
1668390000000|2022-11-14 01:40:00|335.05|332.25|335.37|332.57|336.19|333.39|334.72|331.92|0
1668390300000|2022-11-14 01:45:00|335.53|332.73|335.69|332.89|335.86|333.06|334.88|332.08|0
1668390600000|2022-11-14 01:50:00|335.53|332.73|336.02|333.22|336.35|333.55|335.2|332.4|0
1668390900000|2022-11-14 01:55:00|335.86|333.06|335.53|332.73|336.67|333.87|334.96|332.16|0
1668391200000|2022-11-14 02:00:00|335.36|332.56|335.69|332.89|336.18|333.38|334.71|331.91|0
1668391500000|2022-11-14 02:05:00|335.85|333.05|337.98|335.18|338.14|335.34|335.85|333.05|0
1668391800000|2022-11-14 02:10:00|337.81|335.01|337.65|334.85|337.98|335.18|336.99|334.19|0
1668392100000|2022-11-14 02:15:00|337.48|334.68|337.15|334.35|337.81|335.01|336.99|334.19|0
1668392400000|2022-11-14 02:20:00|337.32|334.52|336.33|333.53|337.48|334.68|336.17|333.37|0
1668392700000|2022-11-14 02:25:00|336.17|333.37|336.66|333.86|337.31|334.51|336.17|333.37|0
1668393000000|2022-11-14 02:30:00|336.58|333.78|336.33|333.53|336.58|333.78|335.84|333.04|0
1668393300000|2022-11-14 02:35:00|336.16|333.36|336.49|333.69|336.82|334.02|335.67|332.87|0
1668393600000|2022-11-14 02:40:00|336.32|333.52|336.24|333.44|336.49|333.69|335.83|333.03|0
1668393900000|2022-11-14 02:45:00|336.32|333.52|335.83|333.03|336.32|333.52|335.18|332.38|0
1668394200000|2022-11-14 02:50:00|335.99|333.19|334.84|332.04|335.99|333.19|334.68|331.88|0
1668394500000|2022-11-14 02:55:00|334.93|332.13|334.19|331.39|335.09|332.29|333.7|330.9|0
1668394800000|2022-11-14 03:00:00|334.03|331.23|334.19|331.39|334.35|331.55|333.54|330.74|0
1668395100000|2022-11-14 03:05:00|334.35|331.55|335|332.2|335.49|332.69|334.02|331.22|0
1668395400000|2022-11-14 03:10:00|334.84|332.04|333.69|330.89|335.33|332.53|333.69|330.89|0
1668395700000|2022-11-14 03:15:00|333.53|330.73|334.67|331.87|334.67|331.87|333.53|330.73|0
1668396000000|2022-11-14 03:20:00|334.83|332.03|333.52|330.72|334.83|332.03|333.36|330.56|0
1668396300000|2022-11-14 03:25:00|333.36|330.56|333.03|330.23|334.18|331.38|333.03|330.23|0
1668396600000|2022-11-14 03:30:00|333.2|330.4|333.52|330.72|334.09|331.29|333.2|330.4|0
1668396900000|2022-11-14 03:35:00|333.44|330.64|333.19|330.39|333.68|330.88|332.87|330.07|0
1668397200000|2022-11-14 03:40:00|333.28|330.48|334|331.2|334.25|331.45|333.03|330.23|0
1668397500000|2022-11-14 03:45:00|334.09|331.29|333.92|331.12|334.49|331.69|333.84|331.04|0
1668397800000|2022-11-14 03:50:00|333.84|331.04|334.32|331.52|334.57|331.77|333.51|330.71|0
1668398100000|2022-11-14 03:55:00|334.41|331.61|333.43|330.63|334.49|331.69|333.34|330.54|0
1668398400000|2022-11-14 04:00:00|333.34|330.54|334.81|332.01|334.97|332.17|333.34|330.54|0
1668398700000|2022-11-14 04:05:00|334.65|331.85|334.64|331.84|335.63|332.83|334.64|331.84|0
1668399000000|2022-11-14 04:10:00|334.32|331.52|335.13|332.33|335.22|332.42|334.32|331.52|0
1668399300000|2022-11-14 04:15:00|335.22|332.42|336.11|333.31|336.36|333.56|334.31|331.51|0
1668399600000|2022-11-14 04:20:00|336.27|333.47|336.19|333.39|336.68|333.88|335.78|332.98|0
1668399900000|2022-11-14 04:25:00|336.27|333.47|336.03|333.23|336.43|333.63|335.45|332.65|0
1668400200000|2022-11-14 04:30:00|336.1|333.3|336.27|333.47|336.43|333.63|335.12|332.32|0
1668400500000|2022-11-14 04:35:00|336.19|333.39|335.12|332.32|336.27|333.47|335.12|332.32|0
1668400800000|2022-11-14 04:40:00|335.28|332.48|335.2|332.4|335.61|332.81|335.12|332.32|0
1668401100000|2022-11-14 04:45:00|335.28|332.48|335.28|332.48|335.61|332.81|335.12|332.32|0
1668401400000|2022-11-14 04:50:00|335.11|332.31|334.78|331.98|335.44|332.64|334.71|331.91|0
1668401700000|2022-11-14 04:55:00|334.95|332.15|335.19|332.39|335.27|332.47|334.62|331.82|0
1668402000000|2022-11-14 05:00:00|335.11|332.31|335.27|332.47|335.76|332.96|334.7|331.9|0
1668402300000|2022-11-14 05:05:00|335.11|332.31|335.92|333.12|336.25|333.45|335.11|332.31|0
1668402600000|2022-11-14 05:10:00|335.84|333.04|335.19|332.39|336.25|333.45|335.1|332.3|0
1668402900000|2022-11-14 05:15:00|335.26|332.46|334.45|331.65|335.26|332.46|334.12|331.32|0
1668403200000|2022-11-14 05:20:00|334.37|331.57|335.91|333.11|336.08|333.28|334.28|331.48|0
1668403500000|2022-11-14 05:25:00|335.83|333.03|336.89|334.09|336.89|334.09|335.26|332.46|0
1668403800000|2022-11-14 05:30:00|336.73|333.93|336.73|333.93|336.89|334.09|336.07|333.27|0
1668404100000|2022-11-14 05:35:00|336.89|334.09|337.54|334.74|338.04|335.24|336.73|333.93|0
1668404400000|2022-11-14 05:40:00|337.71|334.91|337.71|334.91|338.04|335.24|337.22|334.42|0
1668404700000|2022-11-14 05:45:00|337.87|335.07|337.7|334.9|338.03|335.23|337.21|334.41|0
1668405000000|2022-11-14 05:50:00|337.54|334.74|337.7|334.9|338.03|335.23|336.88|334.08|0
1668405300000|2022-11-14 05:55:00|337.87|335.07|339.43|336.63|339.51|336.71|337.7|334.9|0
1668405600000|2022-11-14 06:00:00|339.34|336.54|339.26|336.46|339.84|337.04|338.36|335.56|0
1668405900000|2022-11-14 06:05:00|339.18|336.38|337.86|335.06|339.51|336.71|337.45|334.65|0
1668406200000|2022-11-14 06:10:00|337.69|334.89|338.43|335.63|338.76|335.96|337.37|334.57|0
1668406500000|2022-11-14 06:15:00|338.35|335.55|337.69|334.89|338.84|336.04|337.69|334.89|0
1668406800000|2022-11-14 06:20:00|337.77|334.97|338.01|335.21|338.51|335.71|337.77|334.97|0
1668407100000|2022-11-14 06:25:00|337.85|335.05|338.51|335.71|338.67|335.87|337.85|335.05|0
1668407400000|2022-11-14 06:30:00|338.34|335.54|338.42|335.62|338.92|336.12|338.18|335.38|0
1668407700000|2022-11-14 06:35:00|338.5|335.7|338.83|336.03|338.83|336.03|338.01|335.21|0
1668408000000|2022-11-14 06:40:00|338.59|335.79|337.35|334.55|338.59|335.79|337.35|334.55|0
1668408300000|2022-11-14 06:45:00|337.18|334.38|337.18|334.38|337.68|334.88|336.85|334.05|0
1668408600000|2022-11-14 06:50:00|337.02|334.22|336.69|333.89|337.35|334.55|336.03|333.23|0
1668408900000|2022-11-14 06:55:00|336.52|333.72|334.88|332.08|336.52|333.72|334.72|331.92|0
1668409200000|2022-11-14 07:00:00|335.05|332.25|334.39|331.59|335.7|332.9|334.07|331.27|0
1668409500000|2022-11-14 07:05:00|334.56|331.76|334.72|331.92|335.13|332.33|333.58|330.78|0
1668409800000|2022-11-14 07:10:00|334.88|332.08|333.41|330.61|335.21|332.41|333.41|330.61|0
1668410100000|2022-11-14 07:15:00|333.25|330.45|333.89|331.09|334.31|331.51|333.24|330.44|0
1668410400000|2022-11-14 07:20:00|333.82|331.02|332.75|329.95|333.89|331.09|332.43|329.63|0
1668410700000|2022-11-14 07:25:00|332.84|330.04|334.22|331.42|334.87|332.07|332.67|329.87|0
1668411000000|2022-11-14 07:30:00|334.05|331.25|333.24|330.44|334.7|331.9|333.24|330.44|0
1668411300000|2022-11-14 07:35:00|333.16|330.36|333.56|330.76|333.88|331.08|332.42|329.62|0
1668411600000|2022-11-14 07:40:00|333.64|330.84|334.21|331.41|334.7|331.9|333.64|330.84|0
1668411900000|2022-11-14 07:45:00|333.88|331.08|334.13|331.33|335.19|332.39|333.56|330.76|0
1668412200000|2022-11-14 07:50:00|334.21|331.41|335.51|332.71|335.67|332.87|334.21|331.41|0
1668412500000|2022-11-14 07:55:00|335.35|332.55|334.69|331.89|336.09|333.29|334.69|331.89|0
1668412800000|2022-11-14 08:00:00|334.85|332.05|332.89|330.09|335.34|332.54|332.24|329.44|0
1668413100000|2022-11-14 08:05:00|332.47|329.87|334.59|331.99|336.22|333.62|332.47|329.87|0
1668413400000|2022-11-14 08:10:00|336.21|333.61|332.47|329.87|336.7|334.1|332.3|329.7|0
1668413700000|2022-11-14 08:15:00|332.63|330.03|332.46|329.86|334.25|331.65|331.98|329.38|0
1668414000000|2022-11-14 08:20:00|332.14|329.54|334.08|331.48|334.08|331.48|331.65|329.05|0
1668414300000|2022-11-14 08:25:00|333.92|331.32|335.54|332.94|336.2|333.6|333.11|330.51|0
1668414600000|2022-11-14 08:30:00|335.71|333.11|336.03|333.43|336.52|333.92|333.92|331.32|0
1668414900000|2022-11-14 08:35:00|336.19|333.59|336.68|334.08|337.66|335.06|335.38|332.78|0
1668415200000|2022-11-14 08:40:00|336.52|333.92|334.4|331.8|336.52|333.92|334.07|331.47|0
1668415500000|2022-11-14 08:45:00|334.24|331.64|334.23|331.63|334.72|332.12|333.91|331.31|0
1668415800000|2022-11-14 08:50:00|334.4|331.8|333.58|330.98|334.8|332.2|333.09|330.49|0
1668416100000|2022-11-14 08:55:00|333.42|330.82|334.07|331.47|334.72|332.12|332.28|329.68|0
1668416400000|2022-11-14 09:00:00|333.9|331.3|337.98|335.38|337.98|335.38|333.74|331.14|0
1668416700000|2022-11-14 09:05:00|338.3|335.7|339.61|337.01|339.78|337.18|337.65|335.05|0
1668417000000|2022-11-14 09:10:00|339.45|336.85|339.94|337.34|340.19|337.59|339.12|336.52|0
1668417300000|2022-11-14 09:15:00|339.61|337.01|340.51|337.91|341.42|338.82|338.46|335.86|0
1668417600000|2022-11-14 09:20:00|340.43|337.83|341.74|339.14|341.74|339.14|340.26|337.66|0
1668417900000|2022-11-14 09:25:00|342.07|339.47|341.08|338.48|343.23|340.63|340.92|338.32|0
1668418200000|2022-11-14 09:30:00|340.92|338.32|341.41|338.81|341.9|339.3|340.42|337.82|0
1668418500000|2022-11-14 09:35:00|341.24|338.64|339.85|337.25|341.57|338.97|338.78|336.18|0
1668418800000|2022-11-14 09:40:00|339.76|337.16|338.28|335.68|340.42|337.82|337.79|335.19|0
1668419100000|2022-11-14 09:45:00|338.12|335.52|340.41|337.81|340.83|338.23|338.12|335.52|0
1668419400000|2022-11-14 09:50:00|340.58|337.98|339.43|336.83|341.89|339.29|339.43|336.83|0
1668419700000|2022-11-14 09:55:00|339.59|336.99|342.22|339.62|342.55|339.95|339.51|336.91|0
1668420000000|2022-11-14 10:00:00|342.38|339.78|342.55|339.95|343.87|341.27|341.06|338.46|0
1668420300000|2022-11-14 10:05:00|342.38|339.78|341.06|338.46|342.71|340.11|340.57|337.97|0
1668420600000|2022-11-14 10:10:00|340.9|338.3|339.25|336.65|340.9|338.3|338.92|336.32|0
1668420900000|2022-11-14 10:15:00|339.41|336.81|339.74|337.14|340.07|337.47|338.43|335.83|0
1668421200000|2022-11-14 10:20:00|339.58|336.98|339.41|336.81|339.9|337.3|338.75|336.15|0
1668421500000|2022-11-14 10:25:00|339.25|336.65|338.1|335.5|339.41|336.81|338.1|335.5|0
1668421800000|2022-11-14 10:30:00|337.93|335.33|339.49|336.89|339.73|337.13|337.93|335.33|0
1668422100000|2022-11-14 10:35:00|339.57|336.97|341.24|338.64|341.49|338.89|338.15|335.55|0
1668422400000|2022-11-14 10:40:00|341.49|338.89|341.24|338.64|341.73|339.13|340.09|337.49|0
1668422700000|2022-11-14 10:45:00|341.07|338.47|341.07|338.47|342.22|339.62|340.58|337.98|0
1668423000000|2022-11-14 10:50:00|341.24|338.64|341.65|339.05|341.73|339.13|340.41|337.81|0
1668423300000|2022-11-14 10:55:00|341.56|338.96|339.26|336.66|341.56|338.96|339.26|336.66|0
1668423600000|2022-11-14 11:00:00|339.59|336.99|340.57|337.97|340.66|338.06|339.35|336.75|0
1668423900000|2022-11-14 11:05:00|340.73|338.13|340.82|338.22|341.23|338.63|339.75|337.15|0
1668424200000|2022-11-14 11:10:00|340.73|338.13|340.89|338.29|341.22|338.62|340.07|337.47|0
1668424500000|2022-11-14 11:15:00|340.73|338.13|339.09|336.49|341.39|338.79|338.84|336.24|0
1668424800000|2022-11-14 11:20:00|338.92|336.32|340.4|337.8|340.4|337.8|338.6|336|0
1668425100000|2022-11-14 11:25:00|340.23|337.63|339.08|336.48|340.4|337.8|338.92|336.32|0
1668425400000|2022-11-14 11:30:00|339.25|336.65|337.77|335.17|339.74|337.14|337.61|335.01|0
1668425700000|2022-11-14 11:35:00|337.93|335.33|337.28|334.68|337.93|335.33|337.28|334.68|0
1668426000000|2022-11-14 11:40:00|337.36|334.76|337.44|334.84|337.77|335.17|336.71|334.11|0
1668426300000|2022-11-14 11:45:00|337.28|334.68|338.58|335.98|338.75|336.15|336.95|334.35|0
1668426600000|2022-11-14 11:50:00|338.5|335.9|339.72|337.12|339.72|337.12|338.09|335.49|0
1668426900000|2022-11-14 11:55:00|339.56|336.96|339.23|336.63|340.22|337.62|338.74|336.14|0
1668427200000|2022-11-14 12:00:00|339.39|336.79|339.72|337.12|340.38|337.78|338.74|336.14|0
1668427500000|2022-11-14 12:05:00|339.88|337.28|338.9|336.3|340.05|337.45|338.08|335.48|0
1668427800000|2022-11-14 12:10:00|338.82|336.22|338.24|335.64|339.88|337.28|337.75|335.15|0
1668428100000|2022-11-14 12:15:00|338.4|335.8|338.24|335.64|338.89|336.29|337.83|335.23|0
1668428400000|2022-11-14 12:20:00|338.16|335.56|337.09|334.49|338.89|336.29|336.93|334.33|0
1668428700000|2022-11-14 12:25:00|337.26|334.66|336.6|334|337.58|334.98|336.44|333.84|0
1668429000000|2022-11-14 12:30:00|336.52|333.92|336.76|334.16|337.41|334.81|336.43|333.83|0
1668429300000|2022-11-14 12:35:00|336.6|334|337.41|334.81|337.5|334.9|335.78|333.18|0
1668429600000|2022-11-14 12:40:00|337.33|334.73|335.78|333.18|337.33|334.73|334.96|332.36|0
1668429900000|2022-11-14 12:45:00|335.94|333.34|336.1|333.5|336.92|334.32|335.61|333.01|0
1668430200000|2022-11-14 12:50:00|336.26|333.66|336.26|333.66|336.43|333.83|335.94|333.34|0
1668430500000|2022-11-14 12:55:00|336.59|333.99|335.28|332.68|336.59|333.99|335.12|332.52|0
1668430800000|2022-11-14 13:00:00|335.44|332.84|338.48|335.88|339.14|336.54|330.66|328.06|0
1668431100000|2022-11-14 13:05:00|338.65|336.05|337.17|334.57|338.65|336.05|337.01|334.41|0
1668431400000|2022-11-14 13:10:00|337.34|334.74|335.71|333.11|337.99|335.39|335.54|332.94|0
1668431700000|2022-11-14 13:15:00|335.54|332.94|334.24|331.64|336.68|334.08|334.08|331.48|0
1668432000000|2022-11-14 13:20:00|334.57|331.97|334.51|331.91|335.21|332.61|333.7|331.1|0
1668432300000|2022-11-14 13:25:00|334.67|332.07|335.81|333.21|336.47|333.87|334.51|331.91|0
1668432600000|2022-11-14 13:30:00|335.97|333.37|334.51|331.91|336.63|334.03|334.34|331.74|0
1668432900000|2022-11-14 13:35:00|334.67|332.07|334.83|332.23|335.32|332.72|333.86|331.26|0
1668433200000|2022-11-14 13:40:00|334.75|332.15|335.97|333.37|336.46|333.86|334.34|331.74|0
1668433500000|2022-11-14 13:45:00|336.13|333.53|336.94|334.34|337.11|334.51|335.8|333.2|0
1668433800000|2022-11-14 13:50:00|337.11|334.51|336.94|334.34|337.93|335.33|336.13|333.53|0
1668434100000|2022-11-14 13:55:00|337.11|334.51|338.08|335.48|339.23|336.63|336.94|334.34|0
1668434400000|2022-11-14 14:00:00|337.92|335.32|334.65|332.05|337.92|335.32|334.65|332.05|0
1668434700000|2022-11-14 14:05:00|334.82|332.22|335.3|332.7|336.12|333.52|334.82|332.22|0
1668435000000|2022-11-14 14:10:00|335.47|332.87|336.44|333.84|336.61|334.01|334.98|332.38|0
1668435300000|2022-11-14 14:15:00|336.77|334.17|337.67|335.07|338.07|335.47|336.28|333.68|0
1668435600000|2022-11-14 14:20:00|338.24|335.64|338.73|336.13|339.71|337.11|337.75|335.15|0
1668435900000|2022-11-14 14:25:00|339.06|336.46|340.7|338.1|341.35|338.75|338.56|335.96|0
1668436200000|2022-11-14 14:30:00|340.04|337.44|338.89|336.29|341.85|339.25|334.64|332.04|0
1668436500000|2022-11-14 14:35:00|338.72|336.12|333.5|330.9|339.71|337.11|333.33|330.73|0
1668436800000|2022-11-14 14:40:00|334.15|331.55|339.64|337.04|341.48|338.88|333.17|330.57|0
1668437100000|2022-11-14 14:45:00|340.47|337.87|338.45|335.85|343.78|341.18|337.79|335.19|0
1668437400000|2022-11-14 14:50:00|338.29|335.69|336.8|334.2|338.45|335.85|335.15|332.55|0
1668437700000|2022-11-14 14:55:00|336.47|333.87|334.13|331.53|337.46|334.86|333.31|330.71|0
1668438000000|2022-11-14 15:00:00|333.64|331.04|331.17|328.57|333.8|331.2|329.21|326.61|0
1668438300000|2022-11-14 15:05:00|331.34|328.74|328.23|325.63|333.14|330.54|326.93|324.33|0
1668438600000|2022-11-14 15:10:00|328.07|325.47|326.36|323.76|329.53|326.93|325.47|322.87|0
1668438900000|2022-11-14 15:15:00|326.44|323.84|325.14|322.54|326.44|323.84|322.24|319.64|0
1668439200000|2022-11-14 15:20:00|324.98|322.38|327.09|324.49|327.25|324.65|323.04|320.44|0
1668439500000|2022-11-14 15:25:00|327.25|324.65|329.04|326.44|331.16|328.56|326.76|324.16|0
1668439800000|2022-11-14 15:30:00|328.87|326.27|326.76|324.16|330.34|327.74|325.3|322.7|0
1668440100000|2022-11-14 15:35:00|326.27|323.67|326.75|324.15|329.03|326.43|326.27|323.67|0
1668440400000|2022-11-14 15:40:00|326.59|323.99|326.43|323.83|326.91|324.31|323.51|320.91|0
1668440700000|2022-11-14 15:45:00|326.1|323.5|327.89|325.29|328.05|325.45|325.94|323.34|0
1668441000000|2022-11-14 15:50:00|328.05|325.45|325.93|323.33|329.03|326.43|325.61|323.01|0
1668441300000|2022-11-14 15:55:00|326.26|323.66|325.28|322.68|326.75|324.15|323.18|320.58|0
1668441600000|2022-11-14 16:00:00|325.61|323.01|329.18|326.58|330|327.4|324.47|321.87|0
1668441900000|2022-11-14 16:05:00|328.86|326.26|328.2|325.6|330.49|327.89|327.72|325.12|0
1668442200000|2022-11-14 16:10:00|328.36|325.76|334.59|331.99|335.25|332.65|328.36|325.76|0
1668442500000|2022-11-14 16:15:00|334.92|332.32|337.56|334.96|339.05|336.45|333.93|331.33|0
1668442800000|2022-11-14 16:20:00|337.39|334.79|336.07|333.47|337.89|335.29|334.91|332.31|0
1668443100000|2022-11-14 16:25:00|336.23|333.63|335.51|332.91|336.56|333.96|334.52|331.92|0
1668443400000|2022-11-14 16:30:00|335.67|333.07|328.12|325.52|336.5|333.9|327.63|325.03|0
1668443700000|2022-11-14 16:35:00|327.3|324.7|328.11|325.51|328.61|326.01|325.68|323.08|0
1668444000000|2022-11-14 16:40:00|327.95|325.35|327.95|325.35|329.26|326.66|326.48|323.88|0
1668444300000|2022-11-14 16:45:00|327.79|325.19|326.32|323.72|327.95|325.35|324.86|322.26|0
1668444600000|2022-11-14 16:50:00|326.48|323.88|329.25|326.65|330.07|327.47|325.34|322.74|0
1668444900000|2022-11-14 16:55:00|328.92|326.32|328.59|325.99|330.56|327.96|327.94|325.34|0
1668445200000|2022-11-14 17:00:00|328.76|326.16|325.17|322.57|330.06|327.46|323.72|321.12|0
1668445500000|2022-11-14 17:05:00|325.5|322.9|324.85|322.25|326.15|323.55|324.04|321.44|0
1668445800000|2022-11-14 17:10:00|324.69|322.09|325.33|322.73|326.47|323.87|323.71|321.11|0
1668446100000|2022-11-14 17:15:00|325.01|322.41|326.79|324.19|326.79|324.19|323.71|321.11|0
1668446400000|2022-11-14 17:20:00|326.95|324.35|327.44|324.84|331.86|329.26|326.95|324.35|0
1668446700000|2022-11-14 17:25:00|327.6|325|325.16|322.56|328.25|325.65|324.84|322.24|0
1668447000000|2022-11-14 17:30:00|325.32|322.72|322.73|320.13|325.49|322.89|322.09|319.49|0
1668447300000|2022-11-14 17:35:00|322.57|319.97|320.15|317.55|323.22|320.62|319.99|317.39|0
1668447600000|2022-11-14 17:40:00|319.99|317.39|321.6|319|322.57|319.97|319.99|317.39|0
1668447900000|2022-11-14 17:45:00|321.76|319.16|320.93|318.33|322.57|319.97|320.15|317.55|0
1668448200000|2022-11-14 17:50:00|321.1|318.5|322.06|319.46|322.06|319.46|320.61|318.01|0
1668448500000|2022-11-14 17:55:00|321.9|319.3|323.67|321.07|325.29|322.69|321.58|318.98|0
1668448800000|2022-11-14 18:00:00|324.16|321.56|322.86|320.26|325.13|322.53|322.38|319.78|0
1668449100000|2022-11-14 18:05:00|323.02|320.42|323.02|320.42|323.99|321.39|321.57|318.97|0
1668449400000|2022-11-14 18:10:00|322.86|320.26|320.28|317.68|322.86|320.26|320.12|317.52|0
1668449700000|2022-11-14 18:15:00|320.44|317.84|318.99|316.39|321.08|318.48|318.99|316.39|0
1668450000000|2022-11-14 18:20:00|319.15|316.55|317.39|314.79|319.31|316.71|316.91|314.31|0
1668450300000|2022-11-14 18:25:00|317.55|314.95|314.99|312.39|317.87|315.27|314.36|311.76|0
1668450600000|2022-11-14 18:30:00|315.15|312.55|315.47|312.87|317.23|314.63|315.15|312.55|0
1668450900000|2022-11-14 18:35:00|315.32|312.72|315.15|312.55|316.59|313.99|314.2|311.6|0
1668451200000|2022-11-14 18:40:00|315.31|312.71|315.63|313.03|316.75|314.15|315.31|312.71|0
1668451500000|2022-11-14 18:45:00|315.79|313.19|316.26|313.66|317.38|314.78|315.79|313.19|0
1668451800000|2022-11-14 18:50:00|316.1|313.5|314.99|312.39|316.42|313.82|314.04|311.44|0
1668452100000|2022-11-14 18:55:00|314.83|312.23|314.19|311.59|315.46|312.86|314.19|311.59|0
1668452400000|2022-11-14 19:00:00|314.35|311.75|315.94|313.34|316.57|313.97|314.03|311.43|0
1668452700000|2022-11-14 19:05:00|316.1|313.5|317.21|314.61|318.49|315.89|315.78|313.18|0
1668453000000|2022-11-14 19:10:00|317.37|314.77|316.89|314.29|318.33|315.73|316.89|314.29|0
1668453300000|2022-11-14 19:15:00|317.21|314.61|318.16|315.56|320.09|317.49|316.57|313.97|0
1668453600000|2022-11-14 19:20:00|318.48|315.88|318.48|315.88|319.77|317.17|318|315.4|0
1668453900000|2022-11-14 19:25:00|318.64|316.04|316.72|314.12|319.6|317|316.72|314.12|0
1668454200000|2022-11-14 19:30:00|316.88|314.28|319.12|316.52|319.28|316.68|315.92|313.32|0
1668454500000|2022-11-14 19:35:00|318.96|316.36|320.56|317.96|320.88|318.28|318.16|315.56|0
1668454800000|2022-11-14 19:40:00|321.04|318.44|321.04|318.44|322.33|319.73|319.92|317.32|0
1668455100000|2022-11-14 19:45:00|321.2|318.6|323.78|321.18|324.42|321.82|320.56|317.96|0
1668455400000|2022-11-14 19:50:00|323.62|321.02|323.29|320.69|323.94|321.34|321.68|319.08|0
1668455700000|2022-11-14 19:55:00|323.13|320.53|323.13|320.53|323.61|321.01|321.92|319.32|0
1668456000000|2022-11-14 20:00:00|323.29|320.69|319.9|317.3|323.29|320.69|319.74|317.14|0
1668456300000|2022-11-14 20:05:00|319.74|317.14|322.64|320.04|322.96|320.36|318.46|315.86|0
1668456600000|2022-11-14 20:10:00|322.8|320.2|329.94|327.34|330.27|327.67|322.31|319.71|0
1668456900000|2022-11-14 20:15:00|330.11|327.51|329.29|326.69|331.58|328.98|328.96|326.36|0
1668457200000|2022-11-14 20:20:00|328.96|326.36|327.65|325.05|329.78|327.18|327.33|324.73|0
1668457500000|2022-11-14 20:25:00|328.3|325.7|329.12|326.52|329.12|326.52|326.84|324.24|0
1668457800000|2022-11-14 20:30:00|329.28|326.68|333.05|330.45|333.05|330.45|328.63|326.03|0
1668458100000|2022-11-14 20:35:00|333.21|330.61|331.4|328.8|333.54|330.94|330.26|327.66|0
1668458400000|2022-11-14 20:40:00|331.24|328.64|334.52|331.92|334.69|332.09|330.42|327.82|0
1668458700000|2022-11-14 20:45:00|334.36|331.76|337.83|335.23|337.99|335.39|334.03|331.43|0
1668459000000|2022-11-14 20:50:00|338.16|335.56|342.15|339.55|342.48|339.88|336.34|333.74|0
1668459300000|2022-11-14 20:55:00|342.65|340.05|347.52|344.92|348.53|345.93|342.48|339.88|0
1668459600000|2022-11-14 21:00:00|343.99|341.39|346.29|343.69|347.29|344.69|342.94|340.34|0
1668459900000|2022-11-14 21:05:00|346.12|343.52|344.95|342.35|346.12|343.52|343.94|341.34|0
1668460200000|2022-11-14 21:10:00|344.78|342.18|342.28|339.68|344.78|342.18|342.28|339.68|0
1668460500000|2022-11-14 21:15:00|343.54|340.74|345.54|342.74|345.88|343.08|343.54|340.74|0
1668460800000|2022-11-14 21:20:00|345.37|342.57|345.54|342.74|345.87|343.07|345.21|342.41|0
1668461100000|2022-11-14 21:25:00|345.71|342.91|345.87|343.07|346.04|343.24|345.7|342.9|0
1668461400000|2022-11-14 21:30:00|346.04|343.24|345.7|342.9|346.71|343.91|345.37|342.57|0
1668461700000|2022-11-14 21:35:00|345.87|343.07|345.7|342.9|346.04|343.24|345.53|342.73|0
1668462000000|2022-11-14 21:40:00|345.53|342.73|344.03|341.23|345.7|342.9|344.03|341.23|0
1668462300000|2022-11-14 21:45:00|343.69|340.89|344.44|341.64|344.44|341.64|343.36|340.56|0
1668462600000|2022-11-14 21:50:00|344.36|341.56|344.19|341.39|345.02|342.22|343.86|341.06|0
1668462900000|2022-11-14 21:55:00|344.02|341.22|342.77|339.97|344.19|341.39|342.77|339.97|0
1668463200000|2022-11-14 22:00:00|342.99|340.19|342.79|339.99|343.21|340.41|342.45|339.65|0
1668463500000|2022-11-14 22:05:00|342.84|340.04|343.71|340.91|343.83|341.03|342.84|340.04|0
1668463800000|2022-11-14 22:10:00|343.69|340.89|343.37|340.57|343.81|341.01|343.28|340.48|0
1668464100000|2022-11-14 22:15:00|343.34|340.54|343.08|340.28|343.34|340.54|343.08|340.28|0
1668464400000|2022-11-14 22:20:00|342.93|340.13|342.93|340.13|343.2|340.4|342.85|340.05|0
1668464700000|2022-11-14 22:25:00|342.95|340.15|343.38|340.58|343.75|340.95|342.95|340.15|0
1668465000000|2022-11-14 22:30:00|343.34|340.54|343.07|340.27|343.36|340.56|343.07|340.27|0
1668465300000|2022-11-14 22:35:00|342.83|340.03|342.95|340.15|342.95|340.15|342.83|340.03|0
1668465600000|2022-11-14 22:40:00|342.87|340.07|342.62|339.82|342.9|340.1|342.41|339.61|0
1668465900000|2022-11-14 22:45:00|342.8|340|342.79|339.99|342.8|340|342.75|339.95|0
1668466200000|2022-11-14 22:50:00|342.47|339.67|342.72|339.92|342.87|340.07|342.47|339.67|0
1668466500000|2022-11-14 22:55:00|342.91|340.11|342.67|339.87|342.91|340.11|342.6|339.8|0
1668466800000|2022-11-14 23:00:00|343.08|340.28|342.99|340.19|343.32|340.52|341.58|338.78|0
1668467100000|2022-11-14 23:05:00|342.82|340.02|342.57|339.77|343.15|340.35|342.15|339.35|0
1668467400000|2022-11-14 23:10:00|342.32|339.52|342.15|339.35|342.65|339.85|341.98|339.18|0
1668467700000|2022-11-14 23:15:00|341.98|339.18|342.15|339.35|342.32|339.52|341.65|338.85|0
1668468000000|2022-11-14 23:20:00|342.31|339.51|341.81|339.01|342.31|339.51|341.65|338.85|0
1668468300000|2022-11-14 23:25:00|341.73|338.93|341.98|339.18|342.64|339.84|341.73|338.93|0
1668468600000|2022-11-14 23:30:00|341.81|339.01|341.47|338.67|342.14|339.34|341.4|338.6|0
1668468900000|2022-11-14 23:35:00|341.56|338.76|341.14|338.34|341.81|339.01|341.14|338.34|0
1668469200000|2022-11-14 23:40:00|341.06|338.26|340.97|338.17|341.31|338.51|340.47|337.67|0
1668469500000|2022-11-14 23:45:00|341.06|338.26|342.8|340|342.97|340.17|340.97|338.17|0
1668469800000|2022-11-14 23:50:00|342.72|339.92|343.13|340.33|343.3|340.5|342.13|339.33|0
1668470100000|2022-11-14 23:55:00|342.96|340.16|343.46|340.66|343.46|340.66|342.96|340.16|0
1668470400000|2022-11-15 00:00:00|343.63|340.83|341.96|339.16|344.12|341.32|341.96|339.16|0
1668470700000|2022-11-15 00:05:00|342.12|339.32|343.29|340.49|343.46|340.66|342.12|339.32|0
1668471000000|2022-11-15 00:10:00|343.21|340.41|343.04|340.24|343.62|340.82|342.29|339.49|0
1668471300000|2022-11-15 00:15:00|343.12|340.32|343.28|340.48|343.78|340.98|342.87|340.07|0
1668471600000|2022-11-15 00:20:00|343.45|340.65|342.45|339.65|343.62|340.82|342.28|339.48|0
1668471900000|2022-11-15 00:25:00|342.37|339.57|343.28|340.48|343.61|340.81|342.28|339.48|0
1668472200000|2022-11-15 00:30:00|343.36|340.56|342.61|339.81|343.44|340.64|342.44|339.64|0
1668472500000|2022-11-15 00:35:00|342.44|339.64|342.77|339.97|343.7|340.9|342.44|339.64|0
1668472800000|2022-11-15 00:40:00|342.61|339.81|343.1|340.3|343.19|340.39|342.27|339.47|0
1668473100000|2022-11-15 00:45:00|342.94|340.14|343.93|341.13|344.27|341.47|342.6|339.8|0
1668473400000|2022-11-15 00:50:00|343.77|340.97|343.43|340.63|343.85|341.05|342.77|339.97|0
1668473700000|2022-11-15 00:55:00|343.27|340.47|344.43|341.63|344.93|342.13|343.27|340.47|0
1668474000000|2022-11-15 01:00:00|344.26|341.46|343.76|340.96|344.93|342.13|343.59|340.79|0
1668474300000|2022-11-15 01:05:00|343.93|341.13|344.09|341.29|344.76|341.96|343.92|341.12|0
1668474600000|2022-11-15 01:10:00|344.01|341.21|343.26|340.46|344.09|341.29|342.92|340.12|0
1668474900000|2022-11-15 01:15:00|343.18|340.38|341.92|339.12|343.59|340.79|341.09|338.29|0
1668475200000|2022-11-15 01:20:00|341.84|339.04|341.25|338.45|341.92|339.12|340.92|338.12|0
1668475500000|2022-11-15 01:25:00|341.42|338.62|341.5|338.7|341.92|339.12|340.92|338.12|0
1668475800000|2022-11-15 01:30:00|341.58|338.78|342.58|339.78|343.75|340.95|341.42|338.62|0
1668476100000|2022-11-15 01:35:00|342.75|339.95|341.58|338.78|343.08|340.28|341.25|338.45|0
1668476400000|2022-11-15 01:40:00|341.41|338.61|341.83|339.03|341.91|339.11|340.91|338.11|0
1668476700000|2022-11-15 01:45:00|341.91|339.11|341.41|338.61|342.41|339.61|341.08|338.28|0
1668477000000|2022-11-15 01:50:00|341.57|338.77|339.91|337.11|341.57|338.77|339.75|336.95|0
1668477300000|2022-11-15 01:55:00|339.75|336.95|340.74|337.94|341.07|338.27|339.41|336.61|0
1668477600000|2022-11-15 02:00:00|340.9|338.1|340.4|337.6|341.57|338.77|340.4|337.6|0
1668477900000|2022-11-15 02:05:00|340.49|337.69|341.07|338.27|341.23|338.43|339.99|337.19|0
1668478200000|2022-11-15 02:10:00|341.15|338.35|339.9|337.1|341.4|338.6|339.82|337.02|0
1668478500000|2022-11-15 02:15:00|339.74|336.94|338.91|336.11|340.07|337.27|338.74|335.94|0
1668478800000|2022-11-15 02:20:00|339.07|336.27|338.74|335.94|339.57|336.77|338.57|335.77|0
1668479100000|2022-11-15 02:25:00|338.9|336.1|339.23|336.43|339.4|336.6|338.41|335.61|0
1668479400000|2022-11-15 02:30:00|339.4|336.6|339.56|336.76|339.73|336.93|338.9|336.1|0
1668479700000|2022-11-15 02:35:00|339.4|336.6|338.57|335.77|339.56|336.76|338.57|335.77|0
1668480000000|2022-11-15 02:40:00|338.4|335.6|338.56|335.76|338.73|335.93|338.23|335.43|0
1668480300000|2022-11-15 02:45:00|338.73|335.93|339.72|336.92|340.05|337.25|338.56|335.76|0
1668480600000|2022-11-15 02:50:00|339.55|336.75|338.23|335.43|339.55|336.75|337.9|335.1|0
1668480900000|2022-11-15 02:55:00|338.15|335.35|337.65|334.85|338.39|335.59|337.56|334.76|0
1668481200000|2022-11-15 03:00:00|337.49|334.69|337.73|334.93|338.06|335.26|337.4|334.6|0
1668481500000|2022-11-15 03:05:00|337.56|334.76|337.23|334.43|337.56|334.76|337.23|334.43|0
1668481800000|2022-11-15 03:10:00|337.06|334.26|337.89|335.09|337.89|335.09|336.73|333.93|0
1668482100000|2022-11-15 03:15:00|338.05|335.25|337.22|334.42|338.05|335.25|336.9|334.1|0
1668482400000|2022-11-15 03:20:00|337.06|334.26|337.55|334.75|338.21|335.41|336.89|334.09|0
1668482700000|2022-11-15 03:25:00|337.47|334.67|337.55|334.75|337.97|335.17|336.89|334.09|0
1668483000000|2022-11-15 03:30:00|337.64|334.84|337.22|334.42|338.04|335.24|337.05|334.25|0
1668483300000|2022-11-15 03:35:00|337.05|334.25|336.56|333.76|337.38|334.58|336.56|333.76|0
1668483600000|2022-11-15 03:40:00|336.72|333.92|337.13|334.33|337.13|334.33|336.55|333.75|0
1668483900000|2022-11-15 03:45:00|337.05|334.25|336.39|333.59|337.05|334.25|336.39|333.59|0
1668484200000|2022-11-15 03:50:00|336.47|333.67|336.55|333.75|336.88|334.08|335.89|333.09|0
1668484500000|2022-11-15 03:55:00|336.63|333.83|336.71|333.91|336.88|334.08|336.38|333.58|0
1668484800000|2022-11-15 04:00:00|336.55|333.75|336.96|334.16|337.53|334.73|336.54|333.74|0
1668485100000|2022-11-15 04:05:00|337.04|334.24|337.03|334.23|337.2|334.4|336.71|333.91|0
1668485400000|2022-11-15 04:10:00|336.87|334.07|337.69|334.89|337.69|334.89|336.87|334.07|0
1668485700000|2022-11-15 04:15:00|337.53|334.73|337.52|334.72|337.69|334.89|337.36|334.56|0
1668486000000|2022-11-15 04:20:00|337.45|334.65|337.85|335.05|337.85|335.05|337.36|334.56|0
1668486300000|2022-11-15 04:25:00|337.69|334.89|337.68|334.88|338.02|335.22|337.36|334.56|0
1668486600000|2022-11-15 04:30:00|337.77|334.97|337.35|334.55|337.85|335.05|337.19|334.39|0
1668486900000|2022-11-15 04:35:00|337.52|334.72|337.18|334.38|337.6|334.8|337.02|334.22|0
1668487200000|2022-11-15 04:40:00|337.11|334.31|337.51|334.71|337.51|334.71|336.85|334.05|0
1668487500000|2022-11-15 04:45:00|337.68|334.88|337.76|334.96|337.76|334.96|337.35|334.55|0
1668487800000|2022-11-15 04:50:00|337.84|335.04|337.67|334.87|337.84|335.04|337.43|334.63|0
1668488100000|2022-11-15 04:55:00|337.51|334.71|337.83|335.03|338|335.2|337.51|334.71|0
1668488400000|2022-11-15 05:00:00|337.92|335.12|337.34|334.54|338.16|335.36|336.68|333.88|0
1668488700000|2022-11-15 05:05:00|337.26|334.46|336.02|333.22|337.59|334.79|336.02|333.22|0
1668489000000|2022-11-15 05:10:00|335.85|333.05|335.52|332.72|336.02|333.22|334.53|331.73|0
1668489300000|2022-11-15 05:15:00|335.36|332.56|335.85|333.05|336.01|333.21|335.35|332.55|0
1668489600000|2022-11-15 05:20:00|336.01|333.21|335.84|333.04|336.34|333.54|335.68|332.88|0
1668489900000|2022-11-15 05:25:00|335.68|332.88|336.01|333.21|336.17|333.37|335.51|332.71|0
1668490200000|2022-11-15 05:30:00|335.93|333.13|336.5|333.7|336.99|334.19|335.68|332.88|0
1668490500000|2022-11-15 05:35:00|336.66|333.86|336.33|333.53|336.99|334.19|336.33|333.53|0
1668490800000|2022-11-15 05:40:00|336.49|333.69|336.08|333.28|336.66|333.86|336.08|333.28|0
1668491100000|2022-11-15 05:45:00|336|333.2|335.31|332.51|336.66|333.86|335.31|332.51|0
1668491400000|2022-11-15 05:50:00|334.46|331.66|334.62|331.82|334.95|332.15|334.29|331.49|0
1668491700000|2022-11-15 05:55:00|334.78|331.98|334.78|331.98|334.95|332.15|334.54|331.74|0
1668492000000|2022-11-15 06:00:00|334.7|331.9|334.28|331.48|334.95|332.15|333.46|330.66|0
1668492300000|2022-11-15 06:05:00|334.45|331.65|333.62|330.82|334.45|331.65|333.29|330.49|0
1668492600000|2022-11-15 06:10:00|333.79|330.99|333.12|330.32|334.11|331.31|332.72|329.92|0
1668492900000|2022-11-15 06:15:00|332.96|330.16|334.11|331.31|334.11|331.31|332.96|330.16|0
1668493200000|2022-11-15 06:20:00|334.03|331.23|334.11|331.31|334.27|331.47|333.78|330.98|0
1668493500000|2022-11-15 06:25:00|333.94|331.14|333.45|330.65|334.11|331.31|333.28|330.48|0
1668493800000|2022-11-15 06:30:00|333.28|330.48|333.28|330.48|333.77|330.97|332.95|330.15|0
1668494100000|2022-11-15 06:35:00|333.2|330.4|333.61|330.81|333.77|330.97|333.11|330.31|0
1668494400000|2022-11-15 06:40:00|333.53|330.73|333.77|330.97|334.1|331.3|333.53|330.73|0
1668494700000|2022-11-15 06:45:00|333.93|331.13|333.69|330.89|334.59|331.79|333.6|330.8|0
1668495000000|2022-11-15 06:50:00|333.77|330.97|332.77|329.97|333.77|330.97|332.61|329.81|0
1668495300000|2022-11-15 06:55:00|332.94|330.14|332.44|329.64|332.94|330.14|332.28|329.48|0
1668495600000|2022-11-15 07:00:00|332.28|329.48|332.28|329.48|332.77|329.97|331.78|328.98|0
1668495900000|2022-11-15 07:05:00|332.27|329.47|331.45|328.65|332.44|329.64|331.45|328.65|0
1668496200000|2022-11-15 07:10:00|331.29|328.49|331.2|328.4|331.7|328.9|329.64|326.84|0
1668496500000|2022-11-15 07:15:00|331.12|328.32|330.3|327.5|331.28|328.48|330.13|327.33|0
1668496800000|2022-11-15 07:20:00|330.13|327.33|328.49|325.69|330.3|327.5|328.49|325.69|0
1668497100000|2022-11-15 07:25:00|328.66|325.86|329.31|326.51|329.8|327|328.49|325.69|0
1668497400000|2022-11-15 07:30:00|329.39|326.59|331.07|328.27|331.07|328.27|328.98|326.18|0
1668497700000|2022-11-15 07:35:00|331.15|328.35|330.41|327.61|331.56|328.76|330.25|327.45|0
1668498000000|2022-11-15 07:40:00|330.25|327.45|329.43|326.63|330.41|327.61|329.43|326.63|0
1668498300000|2022-11-15 07:45:00|329.59|326.79|330.24|327.44|330.41|327.61|327.96|325.16|0
1668498600000|2022-11-15 07:50:00|330.08|327.28|332.04|329.24|332.04|329.24|329.75|326.95|0
1668498900000|2022-11-15 07:55:00|332.13|329.33|331.8|329|332.37|329.57|331.22|328.42|0
1668499200000|2022-11-15 08:00:00|331.55|328.75|331.22|328.42|332.53|329.73|330.73|327.93|0
1668499500000|2022-11-15 08:05:00|331.12|328.52|332.59|329.99|332.92|330.32|330.14|327.54|0
1668499800000|2022-11-15 08:10:00|332.42|329.82|331.77|329.17|332.59|329.99|330.78|328.18|0
1668500100000|2022-11-15 08:15:00|331.6|329|331.03|328.43|332.42|329.82|330.78|328.18|0
1668500400000|2022-11-15 08:20:00|331.11|328.51|332.58|329.98|332.58|329.98|330.29|327.69|0
1668500700000|2022-11-15 08:25:00|332.74|330.14|333.07|330.47|333.07|330.47|330.94|328.34|0
1668501000000|2022-11-15 08:30:00|332.91|330.31|332.82|330.22|333.4|330.8|331.92|329.32|0
1668501300000|2022-11-15 08:35:00|332.9|330.3|333.23|330.63|334.54|331.94|332.25|329.65|0
1668501600000|2022-11-15 08:40:00|333.39|330.79|333.13|330.53|333.46|330.86|332.31|329.71|0
1668501900000|2022-11-15 08:45:00|332.8|330.2|332.47|329.87|332.96|330.36|331.32|328.72|0
1668502200000|2022-11-15 08:50:00|332.63|330.03|330.99|328.39|333.29|330.69|330.83|328.23|0
1668502500000|2022-11-15 08:55:00|330.66|328.06|330.33|327.73|330.83|328.23|329.35|326.75|0
1668502800000|2022-11-15 09:00:00|330.82|328.22|329.02|326.42|330.82|328.22|329.02|326.42|0
1668503100000|2022-11-15 09:05:00|329.19|326.59|331.15|328.55|331.64|329.04|328.86|326.26|0
1668503400000|2022-11-15 09:10:00|331.07|328.47|330.49|327.89|331.96|329.36|330.41|327.81|0
1668503700000|2022-11-15 09:15:00|330.32|327.72|331.3|328.7|332.45|329.85|330.16|327.56|0
1668504000000|2022-11-15 09:20:00|331.47|328.87|331.88|329.28|332.29|329.69|330.81|328.21|0
1668504300000|2022-11-15 09:25:00|331.96|329.36|331.14|328.54|332.61|330.01|331.14|328.54|0
1668504600000|2022-11-15 09:30:00|331.3|328.7|330.81|328.21|331.95|329.35|330.81|328.21|0
1668504900000|2022-11-15 09:35:00|330.97|328.37|332.28|329.68|332.61|330.01|330.97|328.37|0
1668505200000|2022-11-15 09:40:00|332.44|329.84|330.96|328.36|332.94|330.34|330.64|328.04|0
1668505500000|2022-11-15 09:45:00|331.05|328.45|331.7|329.1|331.7|329.1|330.31|327.71|0
1668505800000|2022-11-15 09:50:00|331.54|328.94|330.47|327.87|331.62|329.02|329.82|327.22|0
1668506100000|2022-11-15 09:55:00|330.3|327.7|330.39|327.79|330.63|328.03|329.65|327.05|0
1668506400000|2022-11-15 10:00:00|330.47|327.87|327.69|325.09|330.47|327.87|327.53|324.93|0
1668506700000|2022-11-15 10:05:00|327.53|324.93|327.85|325.25|328.34|325.74|327.36|324.76|0
1668507000000|2022-11-15 10:10:00|327.69|325.09|325.73|323.13|328.34|325.74|325.73|323.13|0
1668507300000|2022-11-15 10:15:00|325.9|323.3|327.52|324.92|327.52|324.92|325.9|323.3|0
1668507600000|2022-11-15 10:20:00|327.44|324.84|328.82|326.22|328.98|326.38|327.03|324.43|0
1668507900000|2022-11-15 10:25:00|328.66|326.06|329.31|326.71|329.47|326.87|328.33|325.73|0
1668508200000|2022-11-15 10:30:00|329.47|326.87|328.81|326.21|329.79|327.19|328.65|326.05|0
1668508500000|2022-11-15 10:35:00|328.65|326.05|329.14|326.54|330.28|327.68|328.16|325.56|0
1668508800000|2022-11-15 10:40:00|329.3|326.7|328.97|326.37|329.79|327.19|328.81|326.21|0
1668509100000|2022-11-15 10:45:00|329.14|326.54|329.13|326.53|329.3|326.7|328.16|325.56|0
1668509400000|2022-11-15 10:50:00|329.22|326.62|329.46|326.86|329.78|327.18|328.64|326.04|0
1668509700000|2022-11-15 10:55:00|329.29|326.69|328.97|326.37|329.78|327.18|328.64|326.04|0
1668510000000|2022-11-15 11:00:00|329.13|326.53|327.66|325.06|329.13|326.53|326.2|323.6|0
1668510300000|2022-11-15 11:05:00|327.5|324.9|327.33|324.73|328.39|325.79|327.01|324.41|0
1668510600000|2022-11-15 11:10:00|327.49|324.89|328.79|326.19|328.79|326.19|326.84|324.24|0
1668510900000|2022-11-15 11:15:00|328.63|326.03|329.61|327.01|330.1|327.5|328.3|325.7|0
1668511200000|2022-11-15 11:20:00|329.28|326.68|330.26|327.66|330.42|327.82|329.12|326.52|0
1668511500000|2022-11-15 11:25:00|330.34|327.74|329.28|326.68|330.42|327.82|328.95|326.35|0
1668511800000|2022-11-15 11:30:00|329.2|326.6|330.18|327.58|330.25|327.65|328.79|326.19|0
1668512100000|2022-11-15 11:35:00|330.09|327.49|331.07|328.47|331.23|328.63|329.27|326.67|0
1668512400000|2022-11-15 11:40:00|331.23|328.63|331.07|328.47|331.56|328.96|330.74|328.14|0
1668512700000|2022-11-15 11:45:00|331.23|328.63|329.76|327.16|331.23|328.63|329.76|327.16|0
1668513000000|2022-11-15 11:50:00|329.92|327.32|329.75|327.15|330.33|327.73|329.35|326.75|0
1668513300000|2022-11-15 11:55:00|329.59|326.99|327.96|325.36|329.59|326.99|327.96|325.36|0
1668513600000|2022-11-15 12:00:00|327.79|325.19|330.08|327.48|330.4|327.8|327.79|325.19|0
1668513900000|2022-11-15 12:05:00|329.91|327.31|327.87|325.27|330.24|327.64|326.98|324.38|0
1668514200000|2022-11-15 12:10:00|327.95|325.35|327.79|325.19|327.95|325.35|326.97|324.37|0
1668514500000|2022-11-15 12:15:00|327.95|325.35|326.16|323.56|329.25|326.65|326.16|323.56|0
1668514800000|2022-11-15 12:20:00|326.32|323.72|323.4|320.8|326.64|324.04|323.24|320.64|0
1668515100000|2022-11-15 12:25:00|323.56|320.96|322.43|319.83|323.89|321.29|321.3|318.7|0
1668515400000|2022-11-15 12:30:00|322.27|319.67|321.71|319.11|322.43|319.83|321.62|319.02|0
1668515700000|2022-11-15 12:35:00|321.62|319.02|321.78|319.18|321.78|319.18|320.98|318.38|0
1668516000000|2022-11-15 12:40:00|321.94|319.34|321.62|319.02|322.26|319.66|320.97|318.37|0
1668516300000|2022-11-15 12:45:00|321.78|319.18|321.13|318.53|321.78|319.18|320.65|318.05|0
1668516600000|2022-11-15 12:50:00|320.97|318.37|321.93|319.33|322.26|319.66|320.97|318.37|0
1668516900000|2022-11-15 12:55:00|322.02|319.42|321.61|319.01|322.26|319.66|320.97|318.37|0
1668517200000|2022-11-15 13:00:00|321.29|318.69|321.45|318.85|322.09|319.49|320.16|317.56|0
1668517500000|2022-11-15 13:05:00|321.61|319.01|317.91|315.31|321.61|319.01|317.84|315.24|0
1668517800000|2022-11-15 13:10:00|317.75|315.15|318.07|315.47|318.39|315.79|317.11|314.51|0
1668518100000|2022-11-15 13:15:00|317.91|315.31|318.69|316.09|319.68|317.08|317.27|314.67|0
1668518400000|2022-11-15 13:20:00|318.85|316.25|321.42|318.82|321.74|319.14|318.69|316.09|0
1668518700000|2022-11-15 13:25:00|321.26|318.66|319.73|317.13|321.26|318.66|319.25|316.65|0
1668519000000|2022-11-15 13:30:00|318.53|315.93|297.35|294.75|318.53|315.93|293.22|290.62|0
1668519300000|2022-11-15 13:35:00|297.66|295.06|299.98|297.38|300.12|297.52|296.61|294.01|0
1668519600000|2022-11-15 13:40:00|299.37|296.77|302.76|300.16|302.91|300.31|299.06|296.46|0
1668519900000|2022-11-15 13:45:00|302.6|300|301.21|298.61|305.08|302.48|300.75|298.15|0
1668520200000|2022-11-15 13:50:00|301.06|298.46|302.75|300.15|305.7|303.1|299.98|297.38|0
1668520500000|2022-11-15 13:55:00|302.6|300|301.05|298.45|304.3|301.7|300.9|298.3|0
1668520800000|2022-11-15 14:00:00|300.9|298.3|304.22|301.62|304.76|302.16|300.59|297.99|0
1668521100000|2022-11-15 14:05:00|304.45|301.85|303.67|301.07|305.38|302.78|303.21|300.61|0
1668521400000|2022-11-15 14:10:00|303.52|300.92|306.94|304.34|307.09|304.49|302.43|299.83|0
1668521700000|2022-11-15 14:15:00|306.78|304.18|308.03|305.43|308.18|305.58|306.16|303.56|0
1668522000000|2022-11-15 14:20:00|307.87|305.27|307.48|304.88|308.81|306.21|306.62|304.02|0
1668522300000|2022-11-15 14:25:00|307.87|305.27|309.12|306.52|310.06|307.46|307.55|304.95|0
1668522600000|2022-11-15 14:30:00|308.02|305.42|307.82|305.22|308.65|306.05|301.96|299.36|0
1668522900000|2022-11-15 14:35:00|306.49|303.89|307.82|305.22|308.83|306.23|303.24|300.64|0
1668523200000|2022-11-15 14:40:00|307.27|304.67|310.54|307.94|311.17|308.57|305.4|302.8|0
1668523500000|2022-11-15 14:45:00|311.01|308.41|314.94|312.34|317.16|314.56|309.6|307|0
1668523800000|2022-11-15 14:50:00|314.62|312.02|313.01|310.41|314.62|312.02|310.02|307.42|0
1668524100000|2022-11-15 14:55:00|312.86|310.26|305.47|302.87|312.86|310.26|304.85|302.25|0
1668524400000|2022-11-15 15:00:00|305.16|302.56|304.22|301.62|305.63|303.03|301.9|299.3|0
1668524700000|2022-11-15 15:05:00|304.07|301.47|309.85|307.25|310.48|307.88|303.14|300.54|0
1668525000000|2022-11-15 15:10:00|309.54|306.94|310.32|307.72|311.58|308.98|307.34|304.74|0
1668525300000|2022-11-15 15:15:00|310.16|307.56|312.84|310.24|313|310.4|307.96|305.36|0
1668525600000|2022-11-15 15:20:00|312.21|309.61|307.18|304.58|313.95|311.35|307.02|304.42|0
1668525900000|2022-11-15 15:25:00|306.71|304.11|305.77|303.17|306.71|304.11|304.21|301.61|0
1668526200000|2022-11-15 15:30:00|305.46|302.86|304.05|301.45|307.17|304.57|303.43|300.83|0
1668526500000|2022-11-15 15:35:00|303.74|301.14|308.27|305.67|309.21|306.61|303.59|300.99|0
1668526800000|2022-11-15 15:40:00|307.95|305.35|306.85|304.25|309.83|307.23|305.45|302.85|0
1668527100000|2022-11-15 15:45:00|306.7|304.1|312.99|310.39|313.94|311.34|304.67|302.07|0
1668527400000|2022-11-15 15:50:00|313.46|310.86|310.93|308.33|316.48|313.88|310.93|308.33|0
1668527700000|2022-11-15 15:55:00|311.09|308.49|313.3|310.7|313.3|310.7|308.73|306.13|0
1668528000000|2022-11-15 16:00:00|313.61|311.01|315.58|312.98|319.51|316.91|313.45|310.85|0
1668528300000|2022-11-15 16:05:00|315.26|312.66|314.15|311.55|316.53|313.93|310.98|308.38|0
1668528600000|2022-11-15 16:10:00|314.3|311.7|312.05|309.45|315.54|312.94|311.89|309.29|0
1668528900000|2022-11-15 16:15:00|311.89|309.29|314.74|312.14|316.65|314.05|310.95|308.35|0
1668529200000|2022-11-15 16:20:00|314.9|312.3|314.26|311.66|314.9|312.3|310.79|308.19|0
1668529500000|2022-11-15 16:25:00|314.1|311.5|314.58|311.98|315.69|313.09|312.84|310.24|0
1668529800000|2022-11-15 16:30:00|314.42|311.82|306.24|303.64|314.42|311.82|306.08|303.48|0
1668530100000|2022-11-15 16:35:00|305.93|303.33|308.58|305.98|310.78|308.18|305.93|303.33|0
1668530400000|2022-11-15 16:40:00|308.27|305.67|310.15|307.55|310.78|308.18|306.86|304.26|0
1668530700000|2022-11-15 16:45:00|309.99|307.39|309.99|307.39|311.88|309.28|308.73|306.13|0
1668531000000|2022-11-15 16:50:00|310.46|307.86|309.67|307.07|311.4|308.8|309.2|306.6|0
1668531300000|2022-11-15 16:55:00|309.83|307.23|307.37|304.77|310.93|308.33|307.05|304.45|0
1668531600000|2022-11-15 17:00:00|307.21|304.61|311.33|308.73|313.87|311.27|306.58|303.98|0
1668531900000|2022-11-15 17:05:00|311.18|308.58|310.7|308.1|313.55|310.95|310.07|307.47|0
1668532200000|2022-11-15 17:10:00|310.54|307.94|311.17|308.57|312.2|309.6|307.86|305.26|0
1668532500000|2022-11-15 17:15:00|311.65|309.05|312.28|309.68|312.76|310.16|310.7|308.1|0
1668532800000|2022-11-15 17:20:00|312.59|309.99|312.27|309.67|314.18|311.58|311.17|308.57|0
1668533100000|2022-11-15 17:25:00|312.43|309.83|314.5|311.9|314.82|312.22|312.12|309.52|0
1668533400000|2022-11-15 17:30:00|314.34|311.74|312.59|309.99|315.93|313.33|311.4|308.8|0
1668533700000|2022-11-15 17:35:00|313.06|310.46|312.9|310.3|313.86|311.26|311.63|309.03|0
1668534000000|2022-11-15 17:40:00|313.06|310.46|315.45|312.85|316.72|314.12|312.11|309.51|0
1668534300000|2022-11-15 17:45:00|315.61|313.01|313.53|310.93|318.16|315.56|313.53|310.93|0
1668534600000|2022-11-15 17:50:00|314.01|311.41|315.76|313.16|315.92|313.32|314.01|311.41|0
1668534900000|2022-11-15 17:55:00|315.92|313.32|314.8|312.2|317.52|314.92|314.8|312.2|0
1668535200000|2022-11-15 18:00:00|314.48|311.88|313.21|310.61|315.44|312.84|312.73|310.13|0
1668535500000|2022-11-15 18:05:00|313.37|310.77|315.91|313.31|315.91|313.31|313.2|310.6|0
1668535800000|2022-11-15 18:10:00|315.59|312.99|316.39|313.79|317.67|315.07|315.27|312.67|0
1668536100000|2022-11-15 18:15:00|316.55|313.95|325.5|322.9|325.58|322.98|316.55|313.95|0
1668536400000|2022-11-15 18:20:00|325.9|323.3|332.71|330.11|337.98|335.38|325.25|322.65|0
1668536700000|2022-11-15 18:25:00|332.38|329.78|341.58|338.98|344.57|341.97|330.25|327.65|0
1668537000000|2022-11-15 18:30:00|342.74|340.14|345.8|343.2|346.13|343.53|337.79|335.19|0
1668537300000|2022-11-15 18:35:00|345.63|343.03|348.06|345.46|351.66|349.06|340.66|338.06|0
1668537600000|2022-11-15 18:40:00|348.3|345.7|340.49|337.89|354.18|351.58|338.68|336.08|0
1668537900000|2022-11-15 18:45:00|340.99|338.39|345.79|343.19|345.79|343.19|335.89|333.29|0
1668538200000|2022-11-15 18:50:00|345.63|343.03|339.66|337.06|346.13|343.53|339.5|336.9|0
1668538500000|2022-11-15 18:55:00|339.17|336.57|341.47|338.87|341.81|339.21|335.39|332.79|0
1668538800000|2022-11-15 19:00:00|341.14|338.54|350.89|348.29|350.89|348.29|338.83|336.23|0
1668539100000|2022-11-15 19:05:00|350.97|348.37|340.81|338.21|350.97|348.37|340.81|338.21|0
1668539400000|2022-11-15 19:10:00|338.5|335.9|334.31|331.71|338.5|335.9|329.85|327.25|0
1668539700000|2022-11-15 19:15:00|333.82|331.22|331.53|328.93|336.94|334.34|329.25|326.65|0
1668540000000|2022-11-15 19:20:00|330.88|328.28|321.79|319.19|330.88|328.28|321.2|318.6|0
1668540300000|2022-11-15 19:25:00|322.28|319.68|325.36|322.76|328.46|325.86|321.31|318.71|0
1668540600000|2022-11-15 19:30:00|324.87|322.27|328.61|326.01|328.61|326.01|323.57|320.97|0
1668540900000|2022-11-15 19:35:00|328.44|325.84|327.79|325.19|330.08|327.48|322.9|320.3|0
1668541200000|2022-11-15 19:40:00|327.46|324.86|328.05|325.45|328.7|326.1|323.22|320.62|0
1668541500000|2022-11-15 19:45:00|327.72|325.12|330.67|328.07|331.49|328.89|324.95|322.35|0
1668541800000|2022-11-15 19:50:00|330.83|328.23|329.35|326.75|331.98|329.38|328.21|325.61|0
1668542100000|2022-11-15 19:55:00|328.7|326.1|323.08|320.48|329.85|327.25|319.93|317.33|0
1668542400000|2022-11-15 20:00:00|322.67|320.07|319.92|317.32|323.64|321.04|318.47|315.87|0
1668542700000|2022-11-15 20:05:00|320.33|317.73|323.8|321.2|325.43|322.83|320.24|317.64|0
1668543000000|2022-11-15 20:10:00|323.31|320.71|324.45|321.85|326.08|323.48|322.02|319.42|0
1668543300000|2022-11-15 20:15:00|323.64|321.04|320.08|317.48|323.64|321.04|318.95|316.35|0
1668543600000|2022-11-15 20:20:00|320.73|318.13|318.79|316.19|321.86|319.26|317.34|314.74|0
1668543900000|2022-11-15 20:25:00|318.31|315.71|320.88|318.28|322.02|319.42|318.15|315.55|0
1668544200000|2022-11-15 20:30:00|321.04|318.44|328.03|325.43|328.2|325.6|321.04|318.44|0
1668544500000|2022-11-15 20:35:00|327.22|324.62|320.72|318.12|327.22|324.62|320.07|317.47|0
1668544800000|2022-11-15 20:40:00|321.04|318.44|320.23|317.63|322.17|319.57|318.94|316.34|0
1668545100000|2022-11-15 20:45:00|319.75|317.15|324.11|321.51|324.6|322|319.75|317.15|0
1668545400000|2022-11-15 20:50:00|325.74|323.14|329.31|326.71|331.11|328.51|325.74|323.14|0
1668545700000|2022-11-15 20:55:00|328.66|326.06|324.92|322.32|329.47|326.87|324.92|322.32|0
1668546000000|2022-11-15 21:00:00|325.73|323.13|322.65|320.05|325.73|323.13|321.36|318.76|0
1668546300000|2022-11-15 21:05:00|322.81|320.21|323.62|321.02|323.78|321.18|322.17|319.57|0
1668546600000|2022-11-15 21:10:00|323.78|321.18|328.21|325.61|329.83|327.23|323.78|321.18|0
1668546900000|2022-11-15 21:15:00|327.82|325.02|326.79|323.99|328.25|325.45|326.47|323.67|0
1668547200000|2022-11-15 21:20:00|326.95|324.15|328.24|325.44|329.06|326.26|326.63|323.83|0
1668547500000|2022-11-15 21:25:00|328.17|325.37|329.38|326.58|329.54|326.74|327.76|324.96|0
1668547800000|2022-11-15 21:30:00|329.22|326.42|329.38|326.58|329.7|326.9|329.14|326.34|0
1668548100000|2022-11-15 21:35:00|329.54|326.74|330.35|327.55|330.51|327.71|329.38|326.58|0
1668548400000|2022-11-15 21:40:00|330.51|327.71|331.16|328.36|331.49|328.69|330.35|327.55|0
1668548700000|2022-11-15 21:45:00|331.49|328.69|331.49|328.69|332.06|329.26|330.83|328.03|0
1668549000000|2022-11-15 21:50:00|331.41|328.61|330.18|327.38|331.57|328.77|330.02|327.22|0
1668549300000|2022-11-15 21:55:00|329.85|327.05|329.66|326.86|330.43|327.63|329.53|326.73|0
1668549600000|2022-11-15 22:00:00|329.64|326.84|329.92|327.12|330.11|327.31|329.12|326.32|0
1668549900000|2022-11-15 22:05:00|329.75|326.95|330.22|327.42|330.22|327.42|329.68|326.88|0
1668550200000|2022-11-15 22:10:00|329.9|327.1|330.44|327.64|330.51|327.71|329.9|327.1|0
1668550500000|2022-11-15 22:15:00|330.39|327.59|330.41|327.61|330.51|327.71|330.32|327.52|0
1668550800000|2022-11-15 22:20:00|330.39|327.59|330.17|327.37|330.41|327.61|329.77|326.97|0
1668551100000|2022-11-15 22:25:00|330.22|327.42|330.31|327.51|330.31|327.51|330.14|327.34|0
1668551400000|2022-11-15 22:30:00|330.27|327.47|330.3|327.5|330.66|327.86|330.27|327.47|0
1668551700000|2022-11-15 22:35:00|330.28|327.48|330.42|327.62|330.42|327.62|330.27|327.47|0
1668552000000|2022-11-15 22:40:00|330.51|327.71|330.68|327.88|330.73|327.93|330.37|327.57|0
1668552300000|2022-11-15 22:45:00|330.8|328|330.61|327.81|330.8|328|330.61|327.81|0
1668552600000|2022-11-15 22:50:00|330.68|327.88|330.41|327.61|330.7|327.9|330.27|327.47|0
1668552900000|2022-11-15 22:55:00|330.46|327.66|330.75|327.95|330.89|328.09|330.46|327.66|0
1668553200000|2022-11-15 23:00:00|331.7|328.9|335.54|332.74|336.86|334.06|331.37|328.57|0
1668553500000|2022-11-15 23:05:00|335.38|332.58|334.88|332.08|336.03|333.23|334.39|331.59|0
1668553800000|2022-11-15 23:10:00|334.55|331.75|332.51|329.71|334.55|331.75|331.93|329.13|0
1668554100000|2022-11-15 23:15:00|332.59|329.79|331.6|328.8|332.83|330.03|331.28|328.48|0
1668554400000|2022-11-15 23:20:00|331.69|328.89|332.25|329.45|333.07|330.27|330.95|328.15|0
1668554700000|2022-11-15 23:25:00|332.18|329.38|333.23|330.43|333.23|330.43|332.18|329.38|0
1668555000000|2022-11-15 23:30:00|333.07|330.27|332.33|329.53|333.56|330.76|332.25|329.45|0
1668555300000|2022-11-15 23:35:00|332.41|329.61|332.25|329.45|332.74|329.94|331.92|329.12|0
1668555600000|2022-11-15 23:40:00|332.41|329.61|331.51|328.71|332.41|329.61|331.1|328.3|0
1668555900000|2022-11-15 23:45:00|331.43|328.63|329.63|326.83|332.57|329.77|329.14|326.34|0
1668556200000|2022-11-15 23:50:00|329.55|326.75|329.63|326.83|330.93|328.13|329.31|326.51|0
1668556500000|2022-11-15 23:55:00|329.47|326.67|329.3|326.5|329.95|327.15|328.9|326.1|0
1668556800000|2022-11-16 00:00:00|329.14|326.34|330.76|327.96|331.09|328.29|328.65|325.85|0
1668557100000|2022-11-16 00:05:00|330.85|328.05|332.39|329.59|332.56|329.76|330.76|327.96|0
1668557400000|2022-11-16 00:10:00|332.56|329.76|333.54|330.74|333.54|330.74|331.99|329.19|0
1668557700000|2022-11-16 00:15:00|333.7|330.9|334.19|331.39|334.85|332.05|333.7|330.9|0
1668558000000|2022-11-16 00:20:00|334.28|331.48|336.16|333.36|336.49|333.69|333.86|331.06|0
1668558300000|2022-11-16 00:25:00|336.32|333.52|336.41|333.61|336.98|334.18|335.5|332.7|0
1668558600000|2022-11-16 00:30:00|336.49|333.69|337.31|334.51|338.39|335.59|336.49|333.69|0
1668558900000|2022-11-16 00:35:00|337.14|334.34|334.84|332.04|337.8|335|334.67|331.87|0
1668559200000|2022-11-16 00:40:00|334.67|331.87|335.99|333.19|336.32|333.52|334.67|331.87|0
1668559500000|2022-11-16 00:45:00|335.82|333.02|336.15|333.35|336.64|333.84|333.52|330.72|0
1668559800000|2022-11-16 00:50:00|335.98|333.18|337.3|334.5|338.62|335.82|335.65|332.85|0
1668560100000|2022-11-16 00:55:00|337.13|334.33|338.62|335.82|338.78|335.98|336.97|334.17|0
1668560400000|2022-11-16 01:00:00|338.78|335.98|337.46|334.66|338.95|336.15|337.29|334.49|0
1668560700000|2022-11-16 01:05:00|337.13|334.33|337.13|334.33|338.12|335.32|336.63|333.83|0
1668561000000|2022-11-16 01:10:00|337.46|334.66|336.96|334.16|337.79|334.99|336.46|333.66|0
1668561300000|2022-11-16 01:15:00|337.12|334.32|337.12|334.32|338.11|335.31|335.64|332.84|0
1668561600000|2022-11-16 01:20:00|336.88|334.08|336.29|333.49|338.94|336.14|336.29|333.49|0
1668561900000|2022-11-16 01:25:00|336.13|333.33|336.87|334.07|337.45|334.65|335.8|333|0
1668562200000|2022-11-16 01:30:00|337.04|334.24|335.8|333|339.1|336.3|335.8|333|0
1668562500000|2022-11-16 01:35:00|335.96|333.16|333.82|331.02|336.29|333.49|333.82|331.02|0
1668562800000|2022-11-16 01:40:00|334.4|331.6|335.63|332.83|335.79|332.99|333.66|330.86|0
1668563100000|2022-11-16 01:45:00|335.79|332.99|336.61|333.81|336.61|333.81|335.22|332.42|0
1668563400000|2022-11-16 01:50:00|336.28|333.48|336.94|334.14|336.94|334.14|335.79|332.99|0
1668563700000|2022-11-16 01:55:00|336.77|333.97|333.65|330.85|336.94|334.14|333.48|330.68|0
1668564000000|2022-11-16 02:00:00|333.48|330.68|332.91|330.11|334.3|331.5|330.87|328.07|0
1668564300000|2022-11-16 02:05:00|332.99|330.19|332.58|329.78|333.64|330.84|332.01|329.21|0
1668564600000|2022-11-16 02:10:00|332.5|329.7|331.11|328.31|332.66|329.86|330.78|327.98|0
1668564900000|2022-11-16 02:15:00|331.19|328.39|331.02|328.22|332.17|329.37|330.21|327.41|0
1668565200000|2022-11-16 02:20:00|330.45|327.65|330.2|327.4|331.02|328.22|330.04|327.24|0
1668565500000|2022-11-16 02:25:00|330.04|327.24|329.55|326.75|330.94|328.14|329.23|326.43|0
1668565800000|2022-11-16 02:30:00|329.71|326.91|329.39|326.59|330.53|327.73|328.9|326.1|0
1668566100000|2022-11-16 02:35:00|329.55|326.75|328.41|325.61|329.55|326.75|328.08|325.28|0
1668566400000|2022-11-16 02:40:00|328.57|325.77|327.76|324.96|328.89|326.09|327.27|324.47|0
1668566700000|2022-11-16 02:45:00|327.92|325.12|328.89|326.09|328.89|326.09|327.59|324.79|0
1668567000000|2022-11-16 02:50:00|329.54|326.74|329.21|326.41|330.19|327.39|329.05|326.25|0
1668567300000|2022-11-16 02:55:00|329.37|326.57|329.21|326.41|329.54|326.74|327.43|324.63|0
1668567600000|2022-11-16 03:00:00|328.4|325.6|329.29|326.49|329.53|326.73|328.4|325.6|0
1668567900000|2022-11-16 03:05:00|329.21|326.41|330.27|327.47|330.83|328.03|329.21|326.41|0
1668568200000|2022-11-16 03:10:00|330.02|327.22|330.18|327.38|330.67|327.87|329.29|326.49|0
1668568500000|2022-11-16 03:15:00|330.34|327.54|330.75|327.95|330.99|328.19|330.1|327.3|0
1668568800000|2022-11-16 03:20:00|330.83|328.03|331.15|328.35|331.32|328.52|330.66|327.86|0
1668569100000|2022-11-16 03:25:00|331.07|328.27|330.33|327.53|331.64|328.84|330.01|327.21|0
1668569400000|2022-11-16 03:30:00|330.42|327.62|330.33|327.53|331.31|328.51|330.33|327.53|0
1668569700000|2022-11-16 03:35:00|330.49|327.69|328.7|325.9|330.49|327.69|328.7|325.9|0
1668570000000|2022-11-16 03:40:00|328.54|325.74|328.21|325.41|328.86|326.06|328.05|325.25|0
1668570300000|2022-11-16 03:45:00|328.05|325.25|327.88|325.08|328.05|325.25|326.91|324.11|0
1668570600000|2022-11-16 03:50:00|327.97|325.17|327.97|325.17|328.37|325.57|327.56|324.76|0
1668570900000|2022-11-16 03:55:00|327.88|325.08|329.43|326.63|329.51|326.71|327.88|325.08|0
1668571200000|2022-11-16 04:00:00|329.34|326.54|329.99|327.19|330.48|327.68|329.34|326.54|0
1668571500000|2022-11-16 04:05:00|330.15|327.35|330.64|327.84|330.64|327.84|329.34|326.54|0
1668571800000|2022-11-16 04:10:00|330.48|327.68|332.92|330.12|333.58|330.78|330.48|327.68|0
1668572100000|2022-11-16 04:15:00|333.17|330.37|332.43|329.63|333.34|330.54|332.19|329.39|0
1668572400000|2022-11-16 04:20:00|332.1|329.3|332.59|329.79|332.59|329.79|331.77|328.97|0
1668572700000|2022-11-16 04:25:00|332.76|329.96|331.94|329.14|332.76|329.96|331.77|328.97|0
1668573000000|2022-11-16 04:30:00|331.77|328.97|333.33|330.53|333.41|330.61|331.77|328.97|0
1668573300000|2022-11-16 04:35:00|333.24|330.44|332.67|329.87|333.41|330.61|332.42|329.62|0
1668573600000|2022-11-16 04:40:00|332.75|329.95|332.09|329.29|333|330.2|331.93|329.13|0
1668573900000|2022-11-16 04:45:00|332.25|329.45|332.58|329.78|332.74|329.94|331.6|328.8|0
1668574200000|2022-11-16 04:50:00|332.5|329.7|332.41|329.61|332.58|329.78|331.92|329.12|0
1668574500000|2022-11-16 04:55:00|332.5|329.7|333.23|330.43|333.89|331.09|332.5|329.7|0
1668574800000|2022-11-16 05:00:00|333.15|330.35|334.37|331.57|334.54|331.74|333.15|330.35|0
1668575100000|2022-11-16 05:05:00|334.54|331.74|329.96|327.16|334.7|331.9|329.31|326.51|0
1668575400000|2022-11-16 05:10:00|329.88|327.08|327.6|324.8|329.88|327.08|326.95|324.15|0
1668575700000|2022-11-16 05:15:00|327.68|324.88|325.41|322.61|328|325.2|324.77|321.97|0
1668576000000|2022-11-16 05:20:00|325.33|322.53|324.92|322.12|326.22|323.42|323.8|321|0
1668576300000|2022-11-16 05:25:00|324.85|322.05|325.41|322.61|325.89|323.09|324.12|321.32|0
1668576600000|2022-11-16 05:30:00|325.33|322.53|325.56|322.76|325.73|322.93|324.44|321.64|0
1668576900000|2022-11-16 05:35:00|325.73|322.93|326.45|323.65|326.53|323.73|325.72|322.92|0
1668577200000|2022-11-16 05:40:00|326.37|323.57|326.21|323.41|326.78|323.98|325.72|322.92|0
1668577500000|2022-11-16 05:45:00|326.37|323.57|325.23|322.43|327.18|324.38|325.07|322.27|0
1668577800000|2022-11-16 05:50:00|325.07|322.27|324.26|321.46|326.2|323.4|323.78|320.98|0
1668578100000|2022-11-16 05:55:00|324.35|321.55|323.13|320.33|325.31|322.51|322.17|319.37|0
1668578400000|2022-11-16 06:00:00|323.29|320.49|323.13|320.33|323.29|320.49|321.53|318.73|0
1668578700000|2022-11-16 06:05:00|323.29|320.49|323.77|320.97|323.93|321.13|322.97|320.17|0
1668579000000|2022-11-16 06:10:00|323.93|321.13|325.87|323.07|326.19|323.39|323.93|321.13|0
1668579300000|2022-11-16 06:15:00|325.71|322.91|325.46|322.66|326.03|323.23|325.38|322.58|0
1668579600000|2022-11-16 06:20:00|325.54|322.74|325.05|322.25|326.03|323.23|325.05|322.25|0
1668579900000|2022-11-16 06:25:00|324.89|322.09|322.8|320|325.05|322.25|322.47|319.67|0
1668580200000|2022-11-16 06:30:00|322.64|319.84|323.12|320.32|323.28|320.48|322.15|319.35|0
1668580500000|2022-11-16 06:35:00|323.28|320.48|324.72|321.92|324.72|321.92|323.28|320.48|0
1668580800000|2022-11-16 06:40:00|324.56|321.76|322.63|319.83|324.56|321.76|322.47|319.67|0
1668581100000|2022-11-16 06:45:00|322.71|319.91|323.43|320.63|323.51|320.71|322.15|319.35|0
1668581400000|2022-11-16 06:50:00|323.59|320.79|322.78|319.98|323.99|321.19|322.78|319.98|0
1668581700000|2022-11-16 06:55:00|322.62|319.82|321.66|318.86|322.78|319.98|321.58|318.78|0
1668582000000|2022-11-16 07:00:00|321.5|318.7|321.33|318.53|324.07|321.27|320.69|317.89|0
1668582300000|2022-11-16 07:05:00|321.17|318.37|322.29|319.49|323.42|320.62|320.78|317.98|0
1668582600000|2022-11-16 07:10:00|322.45|319.65|323.82|321.02|323.9|321.1|321.89|319.09|0
1668582900000|2022-11-16 07:15:00|323.9|321.1|322.93|320.13|325.51|322.71|322.61|319.81|0
1668583200000|2022-11-16 07:20:00|322.77|319.97|321.96|319.16|323.41|320.61|321.73|318.93|0
1668583500000|2022-11-16 07:25:00|321.64|318.84|322.6|319.8|322.77|319.97|320.6|317.8|0
1668583800000|2022-11-16 07:30:00|322.77|319.97|323.01|320.21|324.86|322.06|322.6|319.8|0
1668584100000|2022-11-16 07:35:00|322.76|319.96|322.12|319.32|323.57|320.77|321.96|319.16|0
1668584400000|2022-11-16 07:40:00|321.96|319.16|321.63|318.83|322.44|319.64|320.99|318.19|0
1668584700000|2022-11-16 07:45:00|321.47|318.67|321.31|318.51|322.43|319.63|320.83|318.03|0
1668585000000|2022-11-16 07:50:00|321.47|318.67|318.75|315.95|321.47|318.67|318.75|315.95|0
1668585300000|2022-11-16 07:55:00|318.59|315.79|318.11|315.31|318.59|315.79|316.2|313.4|0
1668585600000|2022-11-16 08:00:00|317.79|314.99|317.79|314.99|319.7|316.9|316.99|314.19|0
1668585900000|2022-11-16 08:05:00|317.69|315.09|316.81|314.21|318.64|316.04|316.25|313.65|0
1668586200000|2022-11-16 08:10:00|316.89|314.29|318.16|315.56|318.96|316.36|316.89|314.29|0
1668586500000|2022-11-16 08:15:00|317.84|315.24|317.44|314.84|319.27|316.67|317.36|314.76|0
1668586800000|2022-11-16 08:20:00|317.36|314.76|319.43|316.83|319.67|317.07|317.28|314.68|0
1668587100000|2022-11-16 08:25:00|319.59|316.99|319.27|316.67|319.75|317.15|318.47|315.87|0
1668587400000|2022-11-16 08:30:00|319.11|316.51|320.71|318.11|320.71|318.11|318.31|315.71|0
1668587700000|2022-11-16 08:35:00|320.55|317.95|322.63|320.03|322.63|320.03|320.55|317.95|0
1668588000000|2022-11-16 08:40:00|322.47|319.87|321.18|318.58|322.47|319.87|321.02|318.42|0
1668588300000|2022-11-16 08:45:00|321.26|318.66|319.98|317.38|321.34|318.74|319.58|316.98|0
1668588600000|2022-11-16 08:50:00|319.9|317.3|321.02|318.42|321.5|318.9|319.66|317.06|0
1668588900000|2022-11-16 08:55:00|321.18|318.58|321.42|318.82|322.22|319.62|320.54|317.94|0
1668589200000|2022-11-16 09:00:00|321.33|318.73|323.02|320.42|323.02|320.42|320.85|318.25|0
1668589500000|2022-11-16 09:05:00|322.94|320.34|323.42|320.82|324.55|321.95|322.94|320.34|0
1668589800000|2022-11-16 09:10:00|323.26|320.66|323.09|320.49|323.9|321.3|322.61|320.01|0
1668590100000|2022-11-16 09:15:00|322.93|320.33|321.42|318.82|323.25|320.65|321.26|318.66|0
1668590400000|2022-11-16 09:20:00|321.58|318.98|320.77|318.17|321.9|319.3|319.81|317.21|0
1668590700000|2022-11-16 09:25:00|320.93|318.33|322.46|319.86|322.7|320.1|320.13|317.53|0
1668591000000|2022-11-16 09:30:00|322.54|319.94|322.46|319.86|323.99|321.39|322.22|319.62|0
1668591300000|2022-11-16 09:35:00|322.54|319.94|321.09|318.49|322.7|320.1|321.09|318.49|0
1668591600000|2022-11-16 09:40:00|320.93|318.33|320.76|318.16|320.93|318.33|319.8|317.2|0
1668591900000|2022-11-16 09:45:00|320.69|318.09|319.16|316.56|321.08|318.48|319|316.4|0
1668592200000|2022-11-16 09:50:00|319.24|316.64|319.79|317.19|320.6|318|318.83|316.23|0
1668592500000|2022-11-16 09:55:00|319.95|317.35|320.27|317.67|320.76|318.16|318.99|316.39|0
1668592800000|2022-11-16 10:00:00|320.11|317.51|318.51|315.91|320.27|317.67|318.35|315.75|0
1668593100000|2022-11-16 10:05:00|318.43|315.83|316.99|314.39|318.51|315.91|316.67|314.07|0
1668593400000|2022-11-16 10:10:00|317.08|314.48|315.71|313.11|317.08|314.48|315.07|312.47|0
1668593700000|2022-11-16 10:15:00|315.63|313.03|315.07|312.47|316.19|313.59|314.59|311.99|0
1668594000000|2022-11-16 10:20:00|314.91|312.31|315.87|313.27|315.95|313.35|314.67|312.07|0
1668594300000|2022-11-16 10:25:00|315.95|313.35|316.5|313.9|316.59|313.99|315.55|312.95|0
1668594600000|2022-11-16 10:30:00|316.66|314.06|318.58|315.98|318.67|316.07|314.75|312.15|0
1668594900000|2022-11-16 10:35:00|318.67|316.07|319.87|317.27|320.67|318.07|318.67|316.07|0
1668595200000|2022-11-16 10:40:00|319.71|317.11|320.35|317.75|320.75|318.15|319.38|316.78|0
1668595500000|2022-11-16 10:45:00|320.51|317.91|320.27|317.67|320.99|318.39|320.02|317.42|0
1668595800000|2022-11-16 10:50:00|320.43|317.83|320.5|317.9|320.66|318.06|319.38|316.78|0
1668596100000|2022-11-16 10:55:00|320.66|318.06|320.66|318.06|321.63|319.03|320.34|317.74|0
1668596400000|2022-11-16 11:00:00|320.82|318.22|321.63|319.03|321.63|319.03|319.86|317.26|0
1668596700000|2022-11-16 11:05:00|321.79|319.19|325.19|322.59|325.35|322.75|321.79|319.19|0
1668597000000|2022-11-16 11:10:00|324.95|322.35|324.86|322.26|325.76|323.16|323.89|321.29|0
1668597300000|2022-11-16 11:15:00|324.7|322.1|323.56|320.96|324.7|322.1|322.91|320.31|0
1668597600000|2022-11-16 11:20:00|323.4|320.8|321.94|319.34|323.4|320.8|321.46|318.86|0
1668597900000|2022-11-16 11:25:00|322.1|319.5|320.97|318.37|322.42|319.82|320.97|318.37|0
1668598200000|2022-11-16 11:30:00|321.29|318.69|325.01|322.41|326.64|324.04|321.13|318.53|0
1668598500000|2022-11-16 11:35:00|325.26|322.66|325.99|323.39|326.8|324.2|323.55|320.95|0
1668598800000|2022-11-16 11:40:00|325.66|323.06|325.17|322.57|326.8|324.2|324.85|322.25|0
1668599100000|2022-11-16 11:45:00|325.26|322.66|323.71|321.11|325.5|322.9|323.71|321.11|0
1668599400000|2022-11-16 11:50:00|323.87|321.27|325.98|323.38|326.63|324.03|323.63|321.03|0
1668599700000|2022-11-16 11:55:00|325.9|323.3|325.16|322.56|326.14|323.54|324.68|322.08|0
1668600000000|2022-11-16 12:00:00|325.49|322.89|325.65|323.05|326.63|324.03|325.41|322.81|0
1668600300000|2022-11-16 12:05:00|325.81|323.21|328.01|325.41|328.09|325.49|325.65|323.05|0
1668600600000|2022-11-16 12:10:00|328.09|325.49|326.78|324.18|328.58|325.98|326.3|323.7|0
1668600900000|2022-11-16 12:15:00|326.62|324.02|325.64|323.04|327.27|324.67|325.48|322.88|0
1668601200000|2022-11-16 12:20:00|325.48|322.88|324.83|322.23|325.48|322.88|323.69|321.09|0
1668601500000|2022-11-16 12:25:00|324.75|322.15|325.64|323.04|326.21|323.61|324.66|322.06|0
1668601800000|2022-11-16 12:30:00|325.96|323.36|324.01|321.41|326.45|323.85|323.52|320.92|0
1668602100000|2022-11-16 12:35:00|324.09|321.49|324.66|322.06|326.04|323.44|324.09|321.49|0
1668602400000|2022-11-16 12:40:00|324.82|322.22|324|321.4|325.39|322.79|323.84|321.24|0
1668602700000|2022-11-16 12:45:00|324.09|321.49|325.3|322.7|325.3|322.7|323.68|321.08|0
1668603000000|2022-11-16 12:50:00|325.46|322.86|325.95|323.35|326.77|324.17|325.3|322.7|0
1668603300000|2022-11-16 12:55:00|325.79|323.19|323.51|320.91|325.95|323.35|323.19|320.59|0
1668603600000|2022-11-16 13:00:00|323.83|321.23|325.94|323.34|326.52|323.92|323.67|321.07|0
1668603900000|2022-11-16 13:05:00|326.27|323.67|325.94|323.34|327.25|324.65|325.62|323.02|0
1668604200000|2022-11-16 13:10:00|325.78|323.18|327.41|324.81|327.73|325.13|325.78|323.18|0
1668604500000|2022-11-16 13:15:00|327.57|324.97|327.73|325.13|328.38|325.78|326.92|324.32|0
1668604800000|2022-11-16 13:20:00|327.4|324.8|327.07|324.47|327.57|324.97|326.1|323.5|0
1668605100000|2022-11-16 13:25:00|326.91|324.31|327.07|324.47|327.73|325.13|326.26|323.66|0
1668605400000|2022-11-16 13:30:00|332.07|329.47|330.34|327.74|335.04|332.44|325.12|322.52|0
1668605700000|2022-11-16 13:35:00|330.43|327.83|329.68|327.08|330.59|327.99|326.25|323.65|0
1668606000000|2022-11-16 13:40:00|329.52|326.92|328.12|325.52|329.52|326.92|326.74|324.14|0
1668606300000|2022-11-16 13:45:00|327.71|325.11|326.4|323.8|328.03|325.43|323.32|320.72|0
1668606600000|2022-11-16 13:50:00|326.56|323.96|331.79|329.19|332.45|329.85|326.24|323.64|0
1668606900000|2022-11-16 13:55:00|331.63|329.03|334.43|331.83|335.25|332.65|330.81|328.21|0
1668607200000|2022-11-16 14:00:00|334.26|331.66|333.27|330.67|334.51|331.91|331.63|329.03|0
1668607500000|2022-11-16 14:05:00|333.43|330.83|331.29|328.69|334.26|331.66|331.29|328.69|0
1668607800000|2022-11-16 14:10:00|331.46|328.86|331.29|328.69|333.27|330.67|330.47|327.87|0
1668608100000|2022-11-16 14:15:00|331.13|328.53|333.59|330.99|333.92|331.32|330.72|328.12|0
1668608400000|2022-11-16 14:20:00|333.76|331.16|335.07|332.47|336.56|333.96|332.44|329.84|0
1668608700000|2022-11-16 14:25:00|335.16|332.56|336.4|333.8|337.56|334.96|335.16|332.56|0
1668609000000|2022-11-16 14:30:00|336.23|333.63|330.81|328.21|337.22|334.62|329.57|326.97|0
1668609300000|2022-11-16 14:35:00|332.04|329.44|330.93|328.33|334.84|332.24|330.6|328|0
1668609600000|2022-11-16 14:40:00|331.09|328.49|333.07|330.47|334.73|332.13|330.93|328.33|0
1668609900000|2022-11-16 14:45:00|333.4|330.8|339.05|336.45|339.55|336.95|330.1|327.5|0
1668610200000|2022-11-16 14:50:00|338.55|335.95|339.43|336.83|340.56|337.96|336.55|333.95|0
1668610500000|2022-11-16 14:55:00|339.77|337.17|337.93|335.33|341.61|339.01|336.93|334.33|0
1668610800000|2022-11-16 15:00:00|338.43|335.83|337.26|334.66|338.59|335.99|334.27|331.67|0
1668611100000|2022-11-16 15:05:00|337.09|334.49|338.42|335.82|340.43|337.83|334.6|332|0
1668611400000|2022-11-16 15:10:00|337.59|334.99|338.43|335.83|339.43|336.83|333.76|331.16|0
1668611700000|2022-11-16 15:15:00|338.93|336.33|341.43|338.83|342.26|339.66|338.59|335.99|0
1668612000000|2022-11-16 15:20:00|341.09|338.49|338.59|335.99|341.09|338.49|337.09|334.49|0
1668612300000|2022-11-16 15:25:00|338.42|335.82|338.42|335.82|339.59|336.99|335.76|333.16|0
1668612600000|2022-11-16 15:30:00|338.92|336.32|334.43|331.83|339.92|337.32|333.28|330.68|0
1668612900000|2022-11-16 15:35:00|334.93|332.33|338.08|335.48|338.75|336.15|334.76|332.16|0
1668613200000|2022-11-16 15:40:00|338.25|335.65|339.08|336.48|339.25|336.65|335.92|333.32|0
1668613500000|2022-11-16 15:45:00|339.74|337.14|339.34|336.74|341.92|339.32|337.51|334.91|0
1668613800000|2022-11-16 15:50:00|339.67|337.07|345.72|343.12|345.89|343.29|339|336.4|0
1668614100000|2022-11-16 15:55:00|345.21|342.61|343.86|341.26|345.55|342.95|343.19|340.59|0
1668614400000|2022-11-16 16:00:00|344.2|341.6|341.51|338.91|344.53|341.93|341.17|338.57|0
1668614700000|2022-11-16 16:05:00|341.67|339.07|342.26|339.66|343.02|340.42|340.25|337.65|0
1668615000000|2022-11-16 16:10:00|342.34|339.74|340.83|338.23|344.02|341.42|340.16|337.56|0
1668615300000|2022-11-16 16:15:00|341|338.4|339.32|336.72|342.17|339.57|338.99|336.39|0
1668615600000|2022-11-16 16:20:00|339.66|337.06|338.32|335.72|340.49|337.89|337.82|335.22|0
1668615900000|2022-11-16 16:25:00|338.49|335.89|337.56|334.96|339.32|336.72|336.4|333.8|0
1668616200000|2022-11-16 16:30:00|337.73|335.13|338.22|335.62|338.39|335.79|335.07|332.47|0
1668616500000|2022-11-16 16:35:00|338.39|335.79|339.06|336.46|340.39|337.79|338.06|335.46|0
1668616800000|2022-11-16 16:40:00|339.22|336.62|338.22|335.62|339.56|336.96|336.72|334.12|0
1668617100000|2022-11-16 16:45:00|338.05|335.45|336.39|333.79|338.22|335.62|335.56|332.96|0
1668617400000|2022-11-16 16:50:00|336.88|334.28|337.38|334.78|338.72|336.12|335.55|332.95|0
1668617700000|2022-11-16 16:55:00|337.71|335.11|336.88|334.28|337.8|335.2|334.06|331.46|0
1668618000000|2022-11-16 17:00:00|337.05|334.45|339.04|336.44|340.05|337.45|336.55|333.95|0
1668618300000|2022-11-16 17:05:00|339.21|336.61|336.87|334.27|340.55|337.95|336.21|333.61|0
1668618600000|2022-11-16 17:10:00|337.04|334.44|339.37|336.77|339.37|336.77|336.71|334.11|0
1668618900000|2022-11-16 17:15:00|338.87|336.27|340.04|337.44|340.88|338.28|338.37|335.77|0
1668619200000|2022-11-16 17:20:00|339.7|337.1|340.2|337.6|342.22|339.62|339.04|336.44|0
1668619500000|2022-11-16 17:25:00|340.54|337.94|338.53|335.93|340.54|337.94|337.86|335.26|0
1668619800000|2022-11-16 17:30:00|338.7|336.1|337.86|335.26|339.87|337.27|337.2|334.6|0
1668620100000|2022-11-16 17:35:00|337.69|335.09|337.03|334.43|337.86|335.26|335.7|333.1|0
1668620400000|2022-11-16 17:40:00|336.86|334.26|333.54|330.94|337.69|335.09|333.21|330.61|0
1668620700000|2022-11-16 17:45:00|333.37|330.77|332.38|329.78|333.54|330.94|329.58|326.98|0
1668621000000|2022-11-16 17:50:00|332.22|329.62|334.53|331.93|335.36|332.76|329.91|327.31|0
1668621300000|2022-11-16 17:55:00|334.2|331.6|335.69|333.09|336.02|333.42|334.03|331.43|0
1668621600000|2022-11-16 18:00:00|335.85|333.25|336.68|334.08|338.85|336.25|335.85|333.25|0
1668621900000|2022-11-16 18:05:00|337.35|334.75|336.51|333.91|338.01|335.41|336.18|333.58|0
1668622200000|2022-11-16 18:10:00|336.35|333.75|336.34|333.74|337.17|334.57|334.52|331.92|0
1668622500000|2022-11-16 18:15:00|336.18|333.58|338.34|335.74|338.34|335.74|335.51|332.91|0
1668622800000|2022-11-16 18:20:00|338.17|335.57|337.5|334.9|338.84|336.24|336.34|333.74|0
1668623100000|2022-11-16 18:25:00|337.67|335.07|338|335.4|338.67|336.07|335.84|333.24|0
1668623400000|2022-11-16 18:30:00|338.5|335.9|343.86|341.26|344.03|341.43|336.83|334.23|0
1668623700000|2022-11-16 18:35:00|343.52|340.92|342.18|339.58|344.2|341.6|341.84|339.24|0
1668624000000|2022-11-16 18:40:00|342.35|339.75|341.67|339.07|342.85|340.25|340.75|338.15|0
1668624300000|2022-11-16 18:45:00|341.84|339.24|343.35|340.75|343.35|340.75|341|338.4|0
1668624600000|2022-11-16 18:50:00|343.52|340.92|343.68|341.08|344.36|341.76|342.51|339.91|0
1668624900000|2022-11-16 18:55:00|343.85|341.25|345.53|342.93|346.38|343.78|342.84|340.24|0
1668625200000|2022-11-16 19:00:00|345.7|343.1|343.34|340.74|346.38|343.78|342.84|340.24|0
1668625500000|2022-11-16 19:05:00|343.17|340.57|342.5|339.9|345.03|342.43|342.5|339.9|0
1668625800000|2022-11-16 19:10:00|342.67|340.07|343.03|340.43|343.7|341.1|341.68|339.08|0
1668626100000|2022-11-16 19:15:00|342.86|340.26|343.02|340.42|344.71|342.11|342.02|339.42|0
1668626400000|2022-11-16 19:20:00|343.36|340.76|341.51|338.91|343.7|341.1|341|338.4|0
1668626700000|2022-11-16 19:25:00|341.34|338.74|341.5|338.9|342.18|339.58|339.83|337.23|0
1668627000000|2022-11-16 19:30:00|341.17|338.57|345.38|342.78|346.91|344.31|341.17|338.57|0
1668627300000|2022-11-16 19:35:00|344.87|342.27|341.33|338.73|345.72|343.12|338.48|335.88|0
1668627600000|2022-11-16 19:40:00|341.16|338.56|342.17|339.57|342.34|339.74|339.48|336.88|0
1668627900000|2022-11-16 19:45:00|341.83|339.23|343.01|340.41|343.52|340.92|340.99|338.39|0
1668628200000|2022-11-16 19:50:00|342.84|340.24|340.32|337.72|343.18|340.58|339.14|336.54|0
1668628500000|2022-11-16 19:55:00|340.15|337.55|338.81|336.21|340.99|338.39|338.47|335.87|0
1668628800000|2022-11-16 20:00:00|339.14|336.54|341.65|339.05|342.5|339.9|338.14|335.54|0
1668629100000|2022-11-16 20:05:00|341.82|339.22|346.38|343.78|347.57|344.97|340.98|338.38|0
1668629400000|2022-11-16 20:10:00|345.87|343.27|345.19|342.59|346.72|344.12|344.68|342.08|0
1668629700000|2022-11-16 20:15:00|345.02|342.42|346.54|343.94|347.9|345.3|344.18|341.58|0
1668630000000|2022-11-16 20:20:00|346.71|344.11|344.51|341.91|346.88|344.28|344.34|341.74|0
1668630300000|2022-11-16 20:25:00|344.34|341.74|343.93|341.33|344.6|342|342.58|339.98|0
1668630600000|2022-11-16 20:30:00|344.26|341.66|346.63|344.03|346.63|344.03|342.24|339.64|0
1668630900000|2022-11-16 20:35:00|345.79|343.19|345.27|342.67|346.46|343.86|344.26|341.66|0
1668631200000|2022-11-16 20:40:00|344.94|342.34|340.71|338.11|346.46|343.86|340.71|338.11|0
1668631500000|2022-11-16 20:45:00|341.05|338.45|341.22|338.62|342.74|340.14|341.05|338.45|0
1668631800000|2022-11-16 20:50:00|339.7|337.1|339.37|336.77|340.88|338.28|338.03|335.43|0
1668632100000|2022-11-16 20:55:00|341.05|338.45|343.23|340.63|344.08|341.48|340.88|338.28|0
1668632400000|2022-11-16 21:00:00|342.9|340.3|340.87|338.27|343.23|340.63|340.87|338.27|0
1668632700000|2022-11-16 21:05:00|341.04|338.44|340.53|337.93|342.05|339.45|339.86|337.26|0
1668633000000|2022-11-16 21:10:00|340.37|337.77|336.51|333.91|340.53|337.93|336.51|333.91|0
1668633300000|2022-11-16 21:15:00|337.11|334.31|338.62|335.82|338.62|335.82|337.11|334.31|0
1668633600000|2022-11-16 21:20:00|339.12|336.32|336.03|333.23|340.29|337.49|334.78|331.98|0
1668633900000|2022-11-16 21:25:00|335.94|333.14|337.27|334.47|337.44|334.64|335.77|332.97|0
1668634200000|2022-11-16 21:30:00|337.44|334.64|338.78|335.98|339.62|336.82|337.44|334.64|0
1668634500000|2022-11-16 21:35:00|338.86|336.06|339.28|336.48|339.28|336.48|338.44|335.64|0
1668634800000|2022-11-16 21:40:00|339.11|336.31|339.44|336.64|340.2|337.4|338.86|336.06|0
1668635100000|2022-11-16 21:45:00|339.78|336.98|339.53|336.73|340.28|337.48|338.86|336.06|0
1668635400000|2022-11-16 21:50:00|339.44|336.64|339.27|336.47|339.61|336.81|338.1|335.3|0
1668635700000|2022-11-16 21:55:00|339.1|336.3|339.39|336.59|340.44|337.64|339.02|336.22|0
1668636000000|2022-11-16 22:00:00|339.41|336.61|339.28|336.48|339.53|336.73|339.24|336.44|0
1668636300000|2022-11-16 22:05:00|339.26|336.46|339.56|336.76|339.56|336.76|339.16|336.36|0
1668636600000|2022-11-16 22:10:00|339.38|336.58|339.45|336.65|339.83|337.03|339.38|336.58|0
1668636900000|2022-11-16 22:15:00|339.5|336.7|339.53|336.73|339.77|336.97|339.41|336.61|0
1668637200000|2022-11-16 22:20:00|339.48|336.68|339.4|336.6|339.62|336.82|339.4|336.6|0
1668637500000|2022-11-16 22:25:00|339.38|336.58|339.55|336.75|339.6|336.8|339.38|336.58|0
1668637800000|2022-11-16 22:30:00|339.57|336.77|339.59|336.79|339.64|336.84|339.55|336.75|0
1668638100000|2022-11-16 22:35:00|339.62|336.82|339.17|336.37|339.62|336.82|339.12|336.32|0
1668638400000|2022-11-16 22:40:00|339.12|336.32|338.88|336.08|339.12|336.32|338.78|335.98|0
1668638700000|2022-11-16 22:45:00|338.8|336|338.95|336.15|338.95|336.15|338.46|335.66|0
1668639000000|2022-11-16 22:50:00|338.88|336.08|338.32|335.52|338.91|336.11|338.22|335.42|0
1668639300000|2022-11-16 22:55:00|338.37|335.57|337.9|335.1|338.58|335.78|337.66|334.86|0
1668639600000|2022-11-16 23:00:00|336.81|334.01|338.06|335.26|338.23|335.43|336.65|333.85|0
1668639900000|2022-11-16 23:05:00|337.81|335.01|338.06|335.26|338.23|335.43|337.23|334.43|0
1668640200000|2022-11-16 23:10:00|337.89|335.09|338.56|335.76|338.73|335.93|337.56|334.76|0
1668640500000|2022-11-16 23:15:00|338.39|335.59|338.39|335.59|339.23|336.43|338.22|335.42|0
1668640800000|2022-11-16 23:20:00|338.56|335.76|338.89|336.09|339.23|336.43|338.05|335.25|0
1668641100000|2022-11-16 23:25:00|338.81|336.01|338.38|335.58|339.06|336.26|338.38|335.58|0
1668641400000|2022-11-16 23:30:00|338.55|335.75|338.55|335.75|338.89|336.09|338.22|335.42|0
1668641700000|2022-11-16 23:35:00|338.38|335.58|338.21|335.41|338.88|336.08|338.21|335.41|0
1668642000000|2022-11-16 23:40:00|338.38|335.58|338.04|335.24|338.38|335.58|337.63|334.83|0
1668642300000|2022-11-16 23:45:00|338.21|335.41|338.04|335.24|338.71|335.91|337.71|334.91|0
1668642600000|2022-11-16 23:50:00|338.13|335.33|338.37|335.57|338.71|335.91|337.54|334.74|0
1668642900000|2022-11-16 23:55:00|338.21|335.41|337.7|334.9|338.54|335.74|337.7|334.9|0
1668643200000|2022-11-17 00:00:00|337.79|334.99|337.2|334.4|338.04|335.24|336.7|333.9|0
1668643500000|2022-11-17 00:05:00|337.03|334.23|336.53|333.73|337.2|334.4|336.45|333.65|0
1668643800000|2022-11-17 00:10:00|336.45|333.65|336.78|333.98|337.02|334.22|336.45|333.65|0
1668644100000|2022-11-17 00:15:00|336.86|334.06|338.03|335.23|338.53|335.73|336.86|334.06|0
1668644400000|2022-11-17 00:20:00|338.11|335.31|337.86|335.06|338.11|335.31|337.35|334.55|0
1668644700000|2022-11-17 00:25:00|338.02|335.22|337.27|334.47|338.02|335.22|336.85|334.05|0
1668645000000|2022-11-17 00:30:00|337.18|334.38|337.94|335.14|338.52|335.72|337.18|334.38|0
1668645300000|2022-11-17 00:35:00|337.85|335.05|338.18|335.38|338.18|335.38|337.68|334.88|0
1668645600000|2022-11-17 00:40:00|338.1|335.3|339.19|336.39|339.35|336.55|338.02|335.22|0
1668645900000|2022-11-17 00:45:00|339.35|336.55|337.84|335.04|339.35|336.55|337.68|334.88|0
1668646200000|2022-11-17 00:50:00|337.51|334.71|338.18|335.38|338.26|335.46|337.51|334.71|0
1668646500000|2022-11-17 00:55:00|338.01|335.21|337|334.2|338.09|335.29|336.84|334.04|0
1668646800000|2022-11-17 01:00:00|336.84|334.04|337.09|334.29|337.76|334.96|336.33|333.53|0
1668647100000|2022-11-17 01:05:00|337|334.2|336.16|333.36|337.67|334.87|336|333.2|0
1668647400000|2022-11-17 01:10:00|336|333.2|336.16|333.36|336.66|333.86|335.83|333.03|0
1668647700000|2022-11-17 01:15:00|335.99|333.19|336.66|333.86|336.99|334.19|335.66|332.86|0
1668648000000|2022-11-17 01:20:00|336.75|333.95|337.41|334.61|337.49|334.69|336.49|333.69|0
1668648300000|2022-11-17 01:25:00|337.49|334.69|337.66|334.86|337.83|335.03|336.99|334.19|0
1668648600000|2022-11-17 01:30:00|337.82|335.02|337.49|334.69|337.82|335.02|337.15|334.35|0
1668648900000|2022-11-17 01:35:00|337.57|334.77|337.82|335.02|338.82|336.02|337.48|334.68|0
1668649200000|2022-11-17 01:40:00|337.99|335.19|338.49|335.69|338.65|335.85|336.98|334.18|0
1668649500000|2022-11-17 01:45:00|338.65|335.85|339.66|336.86|339.99|337.19|338.32|335.52|0
1668649800000|2022-11-17 01:50:00|339.75|336.95|340.66|337.86|340.66|337.86|339.75|336.95|0
1668650100000|2022-11-17 01:55:00|340.58|337.78|340.32|337.52|341.34|338.54|340.32|337.52|0
1668650400000|2022-11-17 02:00:00|340.49|337.69|340.32|337.52|340.49|337.69|339.65|336.85|0
1668650700000|2022-11-17 02:05:00|340.66|337.86|341.83|339.03|342|339.2|340.49|337.69|0
1668651000000|2022-11-17 02:10:00|341.67|338.87|342.17|339.37|342.85|340.05|341.5|338.7|0
1668651300000|2022-11-17 02:15:00|342.34|339.54|342|339.2|342.51|339.71|342|339.2|0
1668651600000|2022-11-17 02:20:00|342.17|339.37|343.18|340.38|343.18|340.38|342.17|339.37|0
1668651900000|2022-11-17 02:25:00|343.1|340.3|343.01|340.21|343.51|340.71|342.84|340.04|0
1668652200000|2022-11-17 02:30:00|343.17|340.37|342.16|339.36|343.34|340.54|341.82|339.02|0
1668652500000|2022-11-17 02:35:00|341.99|339.19|341.99|339.19|342.83|340.03|341.99|339.19|0
1668652800000|2022-11-17 02:40:00|342.16|339.36|341.99|339.19|342.16|339.36|341.15|338.35|0
1668653100000|2022-11-17 02:45:00|341.82|339.02|341.31|338.51|341.82|339.02|340.97|338.17|0
1668653400000|2022-11-17 02:50:00|341.48|338.68|341.31|338.51|341.98|339.18|340.97|338.17|0
1668653700000|2022-11-17 02:55:00|341.39|338.59|341.14|338.34|341.64|338.84|340.8|338|0
1668654000000|2022-11-17 03:00:00|340.97|338.17|342.82|340.02|342.99|340.19|340.97|338.17|0
1668654300000|2022-11-17 03:05:00|342.74|339.94|342.31|339.51|343.16|340.36|341.81|339.01|0
1668654600000|2022-11-17 03:10:00|342.14|339.34|341.8|339|342.31|339.51|341.63|338.83|0
1668654900000|2022-11-17 03:15:00|341.97|339.17|341.8|339|342.48|339.68|341.63|338.83|0
1668655200000|2022-11-17 03:20:00|341.72|338.92|341.97|339.17|342.14|339.34|341.46|338.66|0
1668655500000|2022-11-17 03:25:00|341.8|339|342.3|339.5|342.81|340.01|341.8|339|0
1668655800000|2022-11-17 03:30:00|342.39|339.59|342.47|339.67|342.64|339.84|341.96|339.16|0
1668656100000|2022-11-17 03:35:00|342.39|339.59|342.05|339.25|342.47|339.67|341.96|339.16|0
1668656400000|2022-11-17 03:40:00|341.96|339.16|341.79|338.99|342.05|339.25|341.45|338.65|0
1668656700000|2022-11-17 03:45:00|341.62|338.82|341.62|338.82|341.79|338.99|341.28|338.48|0
1668657000000|2022-11-17 03:50:00|341.45|338.65|341.28|338.48|341.79|338.99|341.11|338.31|0
1668657300000|2022-11-17 03:55:00|341.11|338.31|340.6|337.8|341.28|338.48|340.43|337.63|0
1668657600000|2022-11-17 04:00:00|340.43|337.63|340.94|338.14|340.94|338.14|340.26|337.46|0
1668657900000|2022-11-17 04:05:00|341.1|338.3|341.27|338.47|341.44|338.64|340.93|338.13|0
1668658200000|2022-11-17 04:10:00|341.44|338.64|340.6|337.8|341.44|338.64|340.6|337.8|0
1668658500000|2022-11-17 04:15:00|340.76|337.96|340.59|337.79|341.1|338.3|340.26|337.46|0
1668658800000|2022-11-17 04:20:00|340.76|337.96|340.59|337.79|340.76|337.96|340.09|337.29|0
1668659100000|2022-11-17 04:25:00|340.51|337.71|340.25|337.45|340.76|337.96|340.25|337.45|0
1668659400000|2022-11-17 04:30:00|340.42|337.62|341.09|338.29|341.09|338.29|340.25|337.45|0
1668659700000|2022-11-17 04:35:00|340.92|338.12|341.09|338.29|341.26|338.46|340.75|337.95|0
1668660000000|2022-11-17 04:40:00|341.26|338.46|341.42|338.62|341.42|338.62|340.92|338.12|0
1668660300000|2022-11-17 04:45:00|341.25|338.45|341.08|338.28|341.25|338.45|340.75|337.95|0
1668660600000|2022-11-17 04:50:00|341|338.2|341.42|338.62|341.59|338.79|340.91|338.11|0
1668660900000|2022-11-17 04:55:00|341.25|338.45|342.26|339.46|342.26|339.46|341.25|338.45|0
1668661200000|2022-11-17 05:00:00|342.09|339.29|340.57|337.77|342.26|339.46|340.4|337.6|0
1668661500000|2022-11-17 05:05:00|340.4|337.6|340.4|337.6|341.07|338.27|340.23|337.43|0
1668661800000|2022-11-17 05:10:00|340.23|337.43|340.15|337.35|340.73|337.93|340.06|337.26|0
1668662100000|2022-11-17 05:15:00|340.06|337.26|338.38|335.58|340.06|337.26|338.21|335.41|0
1668662400000|2022-11-17 05:20:00|338.55|335.75|337.88|335.08|338.72|335.92|337.21|334.41|0
1668662700000|2022-11-17 05:25:00|337.63|334.83|337.87|335.07|338.04|335.24|337.54|334.74|0
1668663000000|2022-11-17 05:30:00|337.96|335.16|338.54|335.74|338.71|335.91|337.87|335.07|0
1668663300000|2022-11-17 05:35:00|338.71|335.91|338.2|335.4|338.71|335.91|338.04|335.24|0
1668663600000|2022-11-17 05:40:00|338.04|335.24|338.2|335.4|338.37|335.57|337.12|334.32|0
1668663900000|2022-11-17 05:45:00|338.37|335.57|338.87|336.07|338.87|336.07|338.2|335.4|0
1668664200000|2022-11-17 05:50:00|338.79|335.99|338.87|336.07|339.04|336.24|338.53|335.73|0
1668664500000|2022-11-17 05:55:00|338.7|335.9|339.7|336.9|339.7|336.9|338.36|335.56|0
1668664800000|2022-11-17 06:00:00|339.87|337.07|337.35|334.55|339.87|337.07|337.19|334.39|0
1668665100000|2022-11-17 06:05:00|337.19|334.39|337.02|334.22|337.52|334.72|336.18|333.38|0
1668665400000|2022-11-17 06:10:00|336.85|334.05|336.18|333.38|336.85|334.05|335.68|332.88|0
1668665700000|2022-11-17 06:15:00|336.35|333.55|336.34|333.54|336.93|334.13|336.01|333.21|0
1668666000000|2022-11-17 06:20:00|336.51|333.71|336.84|334.04|337.18|334.38|336.51|333.71|0
1668666300000|2022-11-17 06:25:00|337.01|334.21|335.17|332.37|337.1|334.3|335|332.2|0
1668666600000|2022-11-17 06:30:00|335.34|332.54|335.34|332.54|335.84|333.04|334.76|331.96|0
1668666900000|2022-11-17 06:35:00|335.42|332.62|334.5|331.7|335.5|332.7|334.17|331.37|0
1668667200000|2022-11-17 06:40:00|334.67|331.87|333.83|331.03|334.83|332.03|333.83|331.03|0
1668667500000|2022-11-17 06:45:00|333.75|330.95|331.51|328.71|334|331.2|331.01|328.21|0
1668667800000|2022-11-17 06:50:00|331.67|328.87|332.5|329.7|333|330.2|331.59|328.79|0
1668668100000|2022-11-17 06:55:00|332.66|329.86|332.33|329.53|333.16|330.36|332.33|329.53|0
1668668400000|2022-11-17 07:00:00|332|329.2|331.83|329.03|333.33|330.53|331.59|328.79|0
1668668700000|2022-11-17 07:05:00|331.92|329.12|332.16|329.36|332.82|330.02|331.33|328.53|0
1668669000000|2022-11-17 07:10:00|331.99|329.19|334.89|332.09|334.97|332.17|331.99|329.19|0
1668669300000|2022-11-17 07:15:00|334.8|332|334.72|331.92|335.8|333|334.72|331.92|0
1668669600000|2022-11-17 07:20:00|334.64|331.84|335.46|332.66|335.96|333.16|334.39|331.59|0
1668669900000|2022-11-17 07:25:00|335.38|332.58|334.96|332.16|335.8|333|334.46|331.66|0
1668670200000|2022-11-17 07:30:00|334.8|332|331.98|329.18|334.8|332|331.48|328.68|0
1668670500000|2022-11-17 07:35:00|331.65|328.85|331.64|328.84|332.39|329.59|329.83|327.03|0
1668670800000|2022-11-17 07:40:00|331.56|328.76|332.47|329.67|332.63|329.83|331.48|328.68|0
1668671100000|2022-11-17 07:45:00|332.63|329.83|334.12|331.32|334.62|331.82|332.47|329.67|0
1668671400000|2022-11-17 07:50:00|333.96|331.16|334.29|331.49|334.95|332.15|333.46|330.66|0
1668671700000|2022-11-17 07:55:00|334.12|331.32|333.62|330.82|334.45|331.65|332.55|329.75|0
1668672000000|2022-11-17 08:00:00|333.54|330.74|331.3|328.5|333.62|330.82|330.31|327.51|0
1668672300000|2022-11-17 08:05:00|331.53|328.93|333.85|331.25|333.85|331.25|330.37|327.77|0
1668672600000|2022-11-17 08:10:00|333.68|331.08|333.02|330.42|333.68|331.08|332.35|329.75|0
1668672900000|2022-11-17 08:15:00|332.94|330.34|330.86|328.26|333.18|330.58|329.05|326.45|0
1668673200000|2022-11-17 08:20:00|330.62|328.02|332.84|330.24|333.1|330.5|330.04|327.44|0
1668673500000|2022-11-17 08:25:00|333.01|330.41|333.67|331.07|334.34|331.74|332.68|330.08|0
1668673800000|2022-11-17 08:30:00|334|331.4|333.83|331.23|335.42|332.82|333.83|331.23|0
1668674100000|2022-11-17 08:35:00|333.67|331.07|334.16|331.56|334.33|331.73|332.67|330.07|0
1668674400000|2022-11-17 08:40:00|334.33|331.73|335.58|332.98|335.99|333.39|334|331.4|0
1668674700000|2022-11-17 08:45:00|335.66|333.06|335.49|332.89|336.16|333.56|334.49|331.89|0
1668675000000|2022-11-17 08:50:00|335.66|333.06|337.82|335.22|338.08|335.48|335.41|332.81|0
1668675300000|2022-11-17 08:55:00|337.99|335.39|338.49|335.89|338.49|335.89|337.15|334.55|0
1668675600000|2022-11-17 09:00:00|338.58|335.98|339.83|337.23|339.99|337.39|337.65|335.05|0
1668675900000|2022-11-17 09:05:00|339.66|337.06|341.25|338.65|342.01|339.41|339.15|336.55|0
1668676200000|2022-11-17 09:10:00|341.5|338.9|341.33|338.73|341.5|338.9|339.99|337.39|0
1668676500000|2022-11-17 09:15:00|341.25|338.65|339.99|337.39|341.33|338.73|339.99|337.39|0
1668676800000|2022-11-17 09:20:00|339.82|337.22|340.32|337.72|341.16|338.56|339.31|336.71|0
1668677100000|2022-11-17 09:25:00|340.49|337.89|340.82|338.22|340.82|338.22|339.65|337.05|0
1668677400000|2022-11-17 09:30:00|340.99|338.39|345.2|342.6|345.88|343.28|340.65|338.05|0
1668677700000|2022-11-17 09:35:00|345.37|342.77|346.89|344.29|348|345.4|345.37|342.77|0
1668678000000|2022-11-17 09:40:00|346.81|344.21|346.55|343.95|346.89|344.29|345.54|342.94|0
1668678300000|2022-11-17 09:45:00|346.38|343.78|347.06|344.46|347.06|344.46|345.7|343.1|0
1668678600000|2022-11-17 09:50:00|347.23|344.63|348.42|345.82|350.12|347.52|347.23|344.63|0
1668678900000|2022-11-17 09:55:00|348.59|345.99|348.75|346.15|349.95|347.35|348.41|345.81|0
1668679200000|2022-11-17 10:00:00|348.58|345.98|348.75|346.15|348.75|346.15|346.71|344.11|0
1668679500000|2022-11-17 10:05:00|348.58|345.98|346.35|343.75|348.75|346.15|345.76|343.16|0
1668679800000|2022-11-17 10:10:00|346.44|343.84|346.26|343.66|348.23|345.63|346.26|343.66|0
1668680100000|2022-11-17 10:15:00|346.09|343.49|344.99|342.39|346.6|344|344.9|342.3|0
1668680400000|2022-11-17 10:20:00|345.07|342.47|344.39|341.79|345.75|343.15|344.22|341.62|0
1668680700000|2022-11-17 10:25:00|344.22|341.62|343.37|340.77|344.39|341.79|343.03|340.43|0
1668681000000|2022-11-17 10:30:00|343.29|340.69|346.25|343.65|346.25|343.65|343.29|340.69|0
1668681300000|2022-11-17 10:35:00|346.59|343.99|346.08|343.48|347.45|344.85|345.66|343.06|0
1668681600000|2022-11-17 10:40:00|346.25|343.65|346.08|343.48|347.27|344.67|345.91|343.31|0
1668681900000|2022-11-17 10:45:00|346.42|343.82|349.83|347.23|350.52|347.92|346.25|343.65|0
1668682200000|2022-11-17 10:50:00|350.18|347.58|357.07|354.47|357.07|354.47|350.18|347.58|0
1668682500000|2022-11-17 10:55:00|356.72|354.12|358.47|355.87|358.55|355.95|355.56|352.96|0
1668682800000|2022-11-17 11:00:00|358.55|355.95|356.64|354.04|359.07|356.47|355.44|352.84|0
1668683100000|2022-11-17 11:05:00|356.47|353.87|355.61|353.01|356.64|354.04|355.18|352.58|0
1668683400000|2022-11-17 11:10:00|355.78|353.18|358.37|355.77|358.37|355.77|355.78|353.18|0
1668683700000|2022-11-17 11:15:00|358.46|355.86|358.37|355.77|358.54|355.94|356.98|354.38|0
1668684000000|2022-11-17 11:20:00|358.54|355.94|359.58|356.98|360.8|358.2|357.5|354.9|0
1668684300000|2022-11-17 11:25:00|359.75|357.15|360.45|357.85|361.14|358.54|359.41|356.81|0
1668684600000|2022-11-17 11:30:00|360.71|358.11|359.57|356.97|360.79|358.19|358.88|356.28|0
1668684900000|2022-11-17 11:35:00|359.4|356.8|363.4|360.8|365.15|362.55|358.62|356.02|0
1668685200000|2022-11-17 11:40:00|363.32|360.72|363.05|360.45|365.15|362.55|362.88|360.28|0
1668685500000|2022-11-17 11:45:00|362.88|360.28|361.31|358.71|363.05|360.45|360.18|357.58|0
1668685800000|2022-11-17 11:50:00|360.61|358.01|359.31|356.71|360.61|358.01|358.35|355.75|0
1668686100000|2022-11-17 11:55:00|359.39|356.79|357.92|355.32|360.09|357.49|357.92|355.32|0
1668686400000|2022-11-17 12:00:00|357.83|355.23|360.08|357.48|360.08|357.48|356.62|354.02|0
1668686700000|2022-11-17 12:05:00|360.43|357.83|359.91|357.31|362.09|359.49|359.91|357.31|0
1668687000000|2022-11-17 12:10:00|360.08|357.48|360.95|358.35|361.99|359.39|360.08|357.48|0
1668687300000|2022-11-17 12:15:00|360.86|358.26|360.77|358.17|361.29|358.69|359.73|357.13|0
1668687600000|2022-11-17 12:20:00|360.94|358.34|361.29|358.69|362.86|360.26|360.25|357.65|0
1668687900000|2022-11-17 12:25:00|361.64|359.04|361.29|358.69|361.81|359.21|358.16|355.56|0
1668688200000|2022-11-17 12:30:00|361.38|358.78|363.2|360.6|363.38|360.78|360.59|357.99|0
1668688500000|2022-11-17 12:35:00|363.38|360.78|365.48|362.88|365.48|362.88|362.77|360.17|0
1668688800000|2022-11-17 12:40:00|365.65|363.05|366.18|363.58|366.7|364.1|363.9|361.3|0
1668689100000|2022-11-17 12:45:00|366.53|363.93|366.87|364.27|367.93|365.33|365.82|363.22|0
1668689400000|2022-11-17 12:50:00|366.7|364.1|365.82|363.22|367.4|364.8|365.29|362.69|0
1668689700000|2022-11-17 12:55:00|365.99|363.39|367.05|364.45|367.93|365.33|365.64|363.04|0
1668690000000|2022-11-17 13:00:00|366.69|364.09|372.44|369.84|372.44|369.84|366.69|364.09|0
1668690300000|2022-11-17 13:05:00|372.26|369.66|374.92|372.32|375.1|372.5|372.08|369.48|0
1668690600000|2022-11-17 13:10:00|375.27|372.67|374.03|371.43|376.34|373.74|373.85|371.25|0
1668690900000|2022-11-17 13:15:00|373.85|371.25|372.43|369.83|374.21|371.61|372.26|369.66|0
1668691200000|2022-11-17 13:20:00|372.35|369.75|372.25|369.65|374.73|372.13|371.72|369.12|0
1668691500000|2022-11-17 13:25:00|372.43|369.83|372.87|370.27|373.31|370.71|371.81|369.21|0
1668691800000|2022-11-17 13:30:00|372.17|369.57|372.96|370.36|374.02|371.42|368.64|366.04|0
1668692100000|2022-11-17 13:35:00|373.13|370.53|377.04|374.44|377.57|374.97|372.78|370.18|0
1668692400000|2022-11-17 13:40:00|377.22|374.62|375.79|373.19|378.46|375.86|375.26|372.66|0
1668692700000|2022-11-17 13:45:00|375.97|373.37|377.57|374.97|378.46|375.86|375.61|373.01|0
1668693000000|2022-11-17 13:50:00|377.39|374.79|378.06|375.46|379.49|376.89|377.21|374.61|0
1668693300000|2022-11-17 13:55:00|377.88|375.28|379.84|377.24|380.38|377.78|377.88|375.28|0
1668693600000|2022-11-17 14:00:00|380.02|377.42|378.95|376.35|381.46|378.86|377.7|375.1|0
1668693900000|2022-11-17 14:05:00|378.77|376.17|377.34|374.74|380.2|377.6|377.16|374.56|0
1668694200000|2022-11-17 14:10:00|377.16|374.56|376.45|373.85|378.23|375.63|376.09|373.49|0
1668694500000|2022-11-17 14:15:00|376.09|373.49|378.23|375.63|378.23|375.63|375.92|373.32|0
1668694800000|2022-11-17 14:20:00|378.14|375.54|378.94|376.34|379.12|376.52|377.61|375.01|0
1668695100000|2022-11-17 14:25:00|379.3|376.7|379.3|376.7|382.16|379.56|378.4|375.8|0
1668695400000|2022-11-17 14:30:00|379.12|376.52|376.08|373.48|379.12|376.52|373.42|370.82|0
1668695700000|2022-11-17 14:35:00|375.73|373.13|376.26|373.66|378.04|375.44|373.07|370.47|0
1668696000000|2022-11-17 14:40:00|377.15|374.55|373.24|370.64|377.51|374.91|372.89|370.29|0
1668696300000|2022-11-17 14:45:00|373.77|371.17|371.04|368.44|375.01|372.41|369.45|366.85|0
1668696600000|2022-11-17 14:50:00|371.4|368.8|375.58|372.98|375.58|372.98|369.8|367.2|0
1668696900000|2022-11-17 14:55:00|375.05|372.45|379.68|377.08|380.04|377.44|374.87|372.27|0
1668697200000|2022-11-17 15:00:00|379.5|376.9|376.47|373.87|380.93|378.33|376.11|373.51|0
1668697500000|2022-11-17 15:05:00|375.75|373.15|376.64|374.04|377.18|374.58|374.15|371.55|0
1668697800000|2022-11-17 15:10:00|376.82|374.22|374.86|372.26|378.24|375.64|373.97|371.37|0
1668698100000|2022-11-17 15:15:00|374.68|372.08|369.55|366.95|375.39|372.79|369.55|366.95|0
1668698400000|2022-11-17 15:20:00|369.37|366.77|370.61|368.01|371.31|368.71|368.14|365.54|0
1668698700000|2022-11-17 15:25:00|370.43|367.83|367.96|365.36|370.43|367.83|366.56|363.96|0
1668699000000|2022-11-17 15:30:00|367.79|365.19|371.66|369.06|371.84|369.24|367.79|365.19|0
1668699300000|2022-11-17 15:35:00|371.31|368.71|372.01|369.41|372.19|369.59|369.9|367.3|0
1668699600000|2022-11-17 15:40:00|372.19|369.59|371.76|369.16|372.47|369.87|369.29|366.69|0
1668699900000|2022-11-17 15:45:00|372.12|369.52|375.32|372.72|376.74|374.14|372.12|369.52|0
1668700200000|2022-11-17 15:50:00|375.67|373.07|374.96|372.36|376.21|373.61|373.71|371.11|0
1668700500000|2022-11-17 15:55:00|375.14|372.54|377.1|374.5|377.63|375.03|374.78|372.18|0
1668700800000|2022-11-17 16:00:00|377.45|374.85|376.2|373.6|377.63|375.03|374.42|371.82|0
1668701100000|2022-11-17 16:05:00|376.02|373.42|377.81|375.21|377.81|375.21|372.82|370.22|0
1668701400000|2022-11-17 16:10:00|377.45|374.85|376.02|373.42|379.06|376.46|376.02|373.42|0
1668701700000|2022-11-17 16:15:00|375.93|373.33|376.25|373.65|377.09|374.49|374.95|372.35|0
1668702000000|2022-11-17 16:20:00|376.43|373.83|375.36|372.76|379.28|376.68|375.18|372.58|0
1668702300000|2022-11-17 16:25:00|375.18|372.58|372.84|370.24|375.89|373.29|372.31|369.71|0
1668702600000|2022-11-17 16:30:00|373.02|370.42|370.89|368.29|374.26|371.66|370.89|368.29|0
1668702900000|2022-11-17 16:35:00|370.71|368.11|370.71|368.11|371.77|369.17|369.83|367.23|0
1668703200000|2022-11-17 16:40:00|370.53|367.93|370.71|368.11|371.77|369.17|370|367.4|0
1668703500000|2022-11-17 16:45:00|370.8|368.2|371.24|368.64|371.41|368.81|368.59|365.99|0
1668703800000|2022-11-17 16:50:00|371.06|368.46|370.53|367.93|372.12|369.52|369.12|366.52|0
1668704100000|2022-11-17 16:55:00|370.35|367.75|359.48|356.88|370.35|367.75|359.31|356.71|0
1668704400000|2022-11-17 17:00:00|359.31|356.71|357.4|354.8|359.83|357.23|356.62|354.02|0
1668704700000|2022-11-17 17:05:00|357.57|354.97|357.74|355.14|358.96|356.36|355.84|353.24|0
1668705000000|2022-11-17 17:10:00|357.92|355.32|358.61|356.01|358.78|356.18|356.19|353.59|0
1668705300000|2022-11-17 17:15:00|358.26|355.66|357.68|355.08|360.52|357.92|356.89|354.29|0
1668705600000|2022-11-17 17:20:00|358.02|355.42|359.58|356.98|360.63|358.03|357.85|355.25|0
1668705900000|2022-11-17 17:25:00|359.76|357.16|360.1|357.5|360.45|357.85|358.89|356.29|0
1668706200000|2022-11-17 17:30:00|360.45|357.85|361.84|359.24|362.19|359.59|358.02|355.42|0
1668706500000|2022-11-17 17:35:00|361.67|359.07|358.88|356.28|361.84|359.24|358.88|356.28|0
1668706800000|2022-11-17 17:40:00|358.71|356.11|357.49|354.89|359.23|356.63|356.98|354.38|0
1668707100000|2022-11-17 17:45:00|357.67|355.07|355.93|353.33|357.84|355.24|355.59|352.99|0
1668707400000|2022-11-17 17:50:00|355.76|353.16|352.66|350.06|355.93|353.33|351.46|348.86|0
1668707700000|2022-11-17 17:55:00|352.83|350.23|351.45|348.85|353.34|350.74|349.91|347.31|0
1668708000000|2022-11-17 18:00:00|351.62|349.02|351.28|348.68|351.62|349.02|349.57|346.97|0
1668708300000|2022-11-17 18:05:00|351.62|349.02|352.48|349.88|352.74|350.14|350.08|347.48|0
1668708600000|2022-11-17 18:10:00|352.31|349.71|350.27|347.67|352.31|349.71|348.88|346.28|0
1668708900000|2022-11-17 18:15:00|350.1|347.5|347.7|345.1|350.44|347.84|347.53|344.93|0
1668709200000|2022-11-17 18:20:00|347.53|344.93|349.41|346.81|349.75|347.15|346.85|344.25|0
1668709500000|2022-11-17 18:25:00|349.58|346.98|350.61|348.01|351.12|348.52|349.07|346.47|0
1668709800000|2022-11-17 18:30:00|350.35|347.75|350.52|347.92|352.49|349.89|349.75|347.15|0
1668710100000|2022-11-17 18:35:00|350.6|348|347.87|345.27|351.12|348.52|347.35|344.75|0
1668710400000|2022-11-17 18:40:00|347.69|345.09|350.09|347.49|350.09|347.49|347.35|344.75|0
1668710700000|2022-11-17 18:45:00|349.91|347.31|353|350.4|353.17|350.57|349.74|347.14|0
1668711000000|2022-11-17 18:50:00|352.66|350.06|353.52|350.92|354.55|351.95|352.49|349.89|0
1668711300000|2022-11-17 18:55:00|353.69|351.09|351.79|349.19|354.89|352.29|351.11|348.51|0
1668711600000|2022-11-17 19:00:00|351.62|349.02|349.9|347.3|352.31|349.71|348.88|346.28|0
1668711900000|2022-11-17 19:05:00|350.08|347.48|353.97|351.37|353.97|351.37|350.08|347.48|0
1668712200000|2022-11-17 19:10:00|354.14|351.54|355.52|352.92|356.73|354.13|354.14|351.54|0
1668712500000|2022-11-17 19:15:00|355.35|352.75|358.29|355.69|358.81|356.21|355.35|352.75|0
1668712800000|2022-11-17 19:20:00|358.47|355.87|357.42|354.82|360.55|357.95|357.25|354.65|0
1668713100000|2022-11-17 19:25:00|357.77|355.17|358.29|355.69|359.51|356.91|356.73|354.13|0
1668713400000|2022-11-17 19:30:00|357.94|355.34|357.28|354.68|358.5|355.9|356.24|353.64|0
1668713700000|2022-11-17 19:35:00|356.94|354.34|358.32|355.72|360.59|357.99|356.76|354.16|0
1668714000000|2022-11-17 19:40:00|358.5|355.9|359.19|356.59|361.29|358.69|357.28|354.68|0
1668714300000|2022-11-17 19:45:00|360.24|357.64|357.62|355.02|362.34|359.74|356.75|354.15|0
1668714600000|2022-11-17 19:50:00|357.8|355.2|356.4|353.8|359.02|356.42|356.4|353.8|0
1668714900000|2022-11-17 19:55:00|356.23|353.63|357.97|355.37|358.14|355.54|356.23|353.63|0
1668715200000|2022-11-17 20:00:00|357.79|355.19|359.36|356.76|360.58|357.98|356.58|353.98|0
1668715500000|2022-11-17 20:05:00|359.53|356.93|361.28|358.68|361.28|358.68|356.75|354.15|0
1668715800000|2022-11-17 20:10:00|361.1|358.5|364.43|361.83|364.43|361.83|360.58|357.98|0
1668716100000|2022-11-17 20:15:00|364.08|361.48|366.37|363.77|366.54|363.94|363.82|361.22|0
1668716400000|2022-11-17 20:20:00|366.54|363.94|367.43|364.83|367.96|365.36|365.31|362.71|0
1668716700000|2022-11-17 20:25:00|367.6|365|365.66|363.06|368.49|365.89|365.48|362.88|0
1668717000000|2022-11-17 20:30:00|365.84|363.24|363.02|360.42|366.19|363.59|361.97|359.37|0
1668717300000|2022-11-17 20:35:00|363.19|360.59|362.32|359.72|364.25|361.65|362.14|359.54|0
1668717600000|2022-11-17 20:40:00|362.14|359.54|360.74|358.14|362.14|359.54|360.04|357.44|0
1668717900000|2022-11-17 20:45:00|360.91|358.31|354.64|352.04|360.91|358.31|354.13|351.53|0
1668718200000|2022-11-17 20:50:00|353.61|351.01|357.42|354.82|357.42|354.82|353.61|351.01|0
1668718500000|2022-11-17 20:55:00|357.25|354.65|349.81|347.21|357.77|355.17|349.81|347.21|0
1668718800000|2022-11-17 21:00:00|350.32|347.72|349.43|346.83|351.36|348.76|348.4|345.8|0
1668719100000|2022-11-17 21:05:00|349.35|346.75|348.74|346.14|349.6|347|347.54|344.94|0
1668719400000|2022-11-17 21:10:00|348.91|346.31|351.49|348.89|351.49|348.89|348.05|345.45|0
1668719700000|2022-11-17 21:15:00|350.73|347.93|349.35|346.55|350.9|348.1|349.01|346.21|0
1668720000000|2022-11-17 21:20:00|349.52|346.72|349.86|347.06|350.04|347.24|349.35|346.55|0
1668720300000|2022-11-17 21:25:00|350.04|347.24|349.69|346.89|350.21|347.41|349.69|346.89|0
1668720600000|2022-11-17 21:30:00|349.52|346.72|347.97|345.17|349.52|346.72|347.8|345|0
1668720900000|2022-11-17 21:35:00|348.14|345.34|348.31|345.51|348.65|345.85|347.62|344.82|0
1668721200000|2022-11-17 21:40:00|348.14|345.34|347.06|344.26|348.6|345.8|347.06|344.26|0
1668721500000|2022-11-17 21:45:00|346.89|344.09|347.74|344.94|348.09|345.29|346.55|343.75|0
1668721800000|2022-11-17 21:50:00|347.91|345.11|347.06|344.26|347.91|345.11|346.72|343.92|0
1668722100000|2022-11-17 21:55:00|347.15|344.35|346.97|344.17|347.4|344.6|346.2|343.4|0
1668722400000|2022-11-17 22:00:00|346.88|344.08|347.25|344.45|347.33|344.53|346.71|343.91|0
1668722700000|2022-11-17 22:05:00|347.31|344.51|347.25|344.45|347.31|344.51|346.95|344.15|0
1668723000000|2022-11-17 22:10:00|347.13|344.33|347.12|344.32|347.25|344.45|347|344.2|0
1668723300000|2022-11-17 22:15:00|347.2|344.4|347.22|344.42|347.32|344.52|347.09|344.29|0
1668723600000|2022-11-17 22:20:00|347.02|344.22|346.67|343.87|347.22|344.42|346.67|343.87|0
1668723900000|2022-11-17 22:25:00|346.69|343.89|346.07|343.27|346.69|343.89|345.92|343.12|0
1668724200000|2022-11-17 22:30:00|345.95|343.15|346.02|343.22|346.17|343.37|345.92|343.12|0
1668724500000|2022-11-17 22:35:00|346.07|343.27|346.19|343.39|346.34|343.54|345.99|343.19|0
1668724800000|2022-11-17 22:40:00|346.22|343.42|346.17|343.37|346.29|343.49|346.17|343.37|0
1668725100000|2022-11-17 22:45:00|346.19|343.39|346.48|343.68|346.6|343.8|346.17|343.37|0
1668725400000|2022-11-17 22:50:00|346.5|343.7|346.52|343.72|346.6|343.8|346.48|343.68|0
1668725700000|2022-11-17 22:55:00|346.55|343.75|346.6|343.8|346.77|343.97|346.55|343.75|0
1668726000000|2022-11-17 23:00:00|346.94|344.14|347.71|344.91|347.88|345.08|344.39|341.59|0
1668726300000|2022-11-17 23:05:00|347.63|344.83|347.11|344.31|347.63|344.83|346.85|344.05|0
1668726600000|2022-11-17 23:10:00|347.02|344.22|349.07|346.27|349.07|346.27|346.85|344.05|0
1668726900000|2022-11-17 23:15:00|348.9|346.1|348.73|345.93|349.59|346.79|348.39|345.59|0
1668727200000|2022-11-17 23:20:00|349.07|346.27|349.5|346.7|349.93|347.13|349.07|346.27|0
1668727500000|2022-11-17 23:25:00|349.41|346.61|348.04|345.24|349.41|346.61|348.04|345.24|0
1668727800000|2022-11-17 23:30:00|348.21|345.41|349.75|346.95|349.75|346.95|347.87|345.07|0
1668728100000|2022-11-17 23:35:00|349.92|347.12|350.95|348.15|351.47|348.67|349.58|346.78|0
1668728400000|2022-11-17 23:40:00|350.78|347.98|351.64|348.84|351.64|348.84|350.61|347.81|0
1668728700000|2022-11-17 23:45:00|351.55|348.75|350.95|348.15|351.64|348.84|350.77|347.97|0
1668729000000|2022-11-17 23:50:00|350.86|348.06|350.43|347.63|351.12|348.32|350.43|347.63|0
1668729300000|2022-11-17 23:55:00|350.26|347.46|351.8|349|352.15|349.35|350.26|347.46|0
1668729600000|2022-11-18 00:00:00|351.46|348.66|351.8|349|352.49|349.69|351.03|348.23|0
1668729900000|2022-11-18 00:05:00|351.63|348.83|351.28|348.48|352.32|349.52|351.03|348.23|0
1668730200000|2022-11-18 00:10:00|351.2|348.4|350.76|347.96|351.8|349|350.59|347.79|0
1668730500000|2022-11-18 00:15:00|350.59|347.79|351.62|348.82|351.71|348.91|350.07|347.27|0
1668730800000|2022-11-18 00:20:00|351.19|348.39|351.62|348.82|352.31|349.51|351.1|348.3|0
1668731100000|2022-11-18 00:25:00|351.79|348.99|351.88|349.08|352.05|349.25|351.1|348.3|0
1668731400000|2022-11-18 00:30:00|351.96|349.16|350.75|347.95|351.96|349.16|350.41|347.61|0
1668731700000|2022-11-18 00:35:00|350.67|347.87|351.09|348.29|351.44|348.64|350.58|347.78|0
1668732000000|2022-11-18 00:40:00|351.27|348.47|349.03|346.23|351.44|348.64|349.03|346.23|0
1668732300000|2022-11-18 00:45:00|348.86|346.06|348.86|346.06|349.37|346.57|348|345.2|0
1668732600000|2022-11-18 00:50:00|348.69|345.89|348.34|345.54|348.86|346.06|348.17|345.37|0
1668732900000|2022-11-18 00:55:00|348.17|345.37|347.82|345.02|349.2|346.4|347.82|345.02|0
1668733200000|2022-11-18 01:00:00|347.65|344.85|348.16|345.36|348.77|345.97|347.31|344.51|0
1668733500000|2022-11-18 01:05:00|347.99|345.19|348.33|345.53|349.19|346.39|347.74|344.94|0
1668733800000|2022-11-18 01:10:00|348.16|345.36|346.62|343.82|348.33|345.53|346.28|343.48|0
1668734100000|2022-11-18 01:15:00|346.45|343.65|347.64|344.84|347.81|345.01|346.28|343.48|0
1668734400000|2022-11-18 01:20:00|347.47|344.67|346.44|343.64|347.64|344.84|346.27|343.47|0
1668734700000|2022-11-18 01:25:00|346.61|343.81|347.3|344.5|347.3|344.5|346.61|343.81|0
1668735000000|2022-11-18 01:30:00|346.95|344.15|348.32|345.52|349.69|346.89|346.61|343.81|0
1668735300000|2022-11-18 01:35:00|348.49|345.69|350.89|348.09|350.89|348.09|348.24|345.44|0
1668735600000|2022-11-18 01:40:00|350.72|347.92|351.24|348.44|351.24|348.44|350.03|347.23|0
1668735900000|2022-11-18 01:45:00|351.06|348.26|350.55|347.75|351.24|348.44|350.2|347.4|0
1668736200000|2022-11-18 01:50:00|350.46|347.66|349.86|347.06|350.72|347.92|349.34|346.54|0
1668736500000|2022-11-18 01:55:00|350.2|347.4|349.17|346.37|350.54|347.74|348.65|345.85|0
1668736800000|2022-11-18 02:00:00|348.91|346.11|348.65|345.85|349.17|346.37|347.79|344.99|0
1668737100000|2022-11-18 02:05:00|348.57|345.77|347.96|345.16|348.65|345.85|347.62|344.82|0
1668737400000|2022-11-18 02:10:00|348.13|345.33|348.99|346.19|349.5|346.7|347.96|345.16|0
1668737700000|2022-11-18 02:15:00|349.08|346.28|349.5|346.7|349.84|347.04|348.99|346.19|0
1668738000000|2022-11-18 02:20:00|349.67|346.87|347.27|344.47|349.67|346.87|346.93|344.13|0
1668738300000|2022-11-18 02:25:00|347.1|344.3|347.61|344.81|347.95|345.15|347.1|344.3|0
1668738600000|2022-11-18 02:30:00|347.27|344.47|347.61|344.81|347.78|344.98|347.27|344.47|0
1668738900000|2022-11-18 02:35:00|347.78|344.98|347.52|344.72|348.12|345.32|347.26|344.46|0
1668739200000|2022-11-18 02:40:00|347.43|344.63|349.41|346.61|349.66|346.86|346.92|344.12|0
1668739500000|2022-11-18 02:45:00|349.49|346.69|350.17|347.37|350.35|347.55|348.8|346|0
1668739800000|2022-11-18 02:50:00|350|347.2|349.92|347.12|350.43|347.63|349.83|347.03|0
1668740100000|2022-11-18 02:55:00|350.17|347.37|350|347.2|350.17|347.37|349.31|346.51|0
1668740400000|2022-11-18 03:00:00|349.82|347.02|349.31|346.51|350|347.2|348.96|346.16|0
1668740700000|2022-11-18 03:05:00|349.48|346.68|348.79|345.99|349.65|346.85|348.79|345.99|0
1668741000000|2022-11-18 03:10:00|348.96|346.16|349.74|346.94|349.99|347.19|348.79|345.99|0
1668741300000|2022-11-18 03:15:00|349.56|346.76|349.99|347.19|350.85|348.05|349.56|346.76|0
1668741600000|2022-11-18 03:20:00|349.82|347.02|349.13|346.33|349.82|347.02|348.78|345.98|0
1668741900000|2022-11-18 03:25:00|348.95|346.15|349.12|346.32|349.3|346.5|348.78|345.98|0
1668742200000|2022-11-18 03:30:00|348.95|346.15|348.61|345.81|349.47|346.67|348.44|345.64|0
1668742500000|2022-11-18 03:35:00|348.78|345.98|348.6|345.8|349.12|346.32|348.35|345.55|0
1668742800000|2022-11-18 03:40:00|348.69|345.89|348.26|345.46|348.77|345.97|348.26|345.46|0
1668743100000|2022-11-18 03:45:00|348.18|345.38|347.32|344.52|348.6|345.8|347.06|344.26|0
1668743400000|2022-11-18 03:50:00|347.23|344.43|347.49|344.69|347.74|344.94|346.55|343.75|0
1668743700000|2022-11-18 03:55:00|347.57|344.77|348.25|345.45|348.25|345.45|347.23|344.43|0
1668744000000|2022-11-18 04:00:00|348.42|345.62|348.59|345.79|348.59|345.79|348.08|345.28|0
1668744300000|2022-11-18 04:05:00|348.76|345.96|349.28|346.48|349.71|346.91|348.76|345.96|0
1668744600000|2022-11-18 04:10:00|349.37|346.57|349.45|346.65|349.79|346.99|349.19|346.39|0
1668744900000|2022-11-18 04:15:00|349.27|346.47|349.61|346.81|349.79|346.99|349.27|346.47|0
1668745200000|2022-11-18 04:20:00|349.79|346.99|349.96|347.16|349.96|347.16|349.61|346.81|0
1668745500000|2022-11-18 04:25:00|350.13|347.33|351.67|348.87|351.85|349.05|350.13|347.33|0
1668745800000|2022-11-18 04:30:00|351.76|348.96|350.3|347.5|351.76|348.96|350.3|347.5|0
1668746100000|2022-11-18 04:35:00|350.29|347.49|350.73|347.93|350.9|348.1|350.12|347.32|0
1668746400000|2022-11-18 04:40:00|350.64|347.84|350.63|347.83|351.15|348.35|350.12|347.32|0
1668746700000|2022-11-18 04:45:00|350.81|348.01|350.8|348|351.15|348.35|350.63|347.83|0
1668747000000|2022-11-18 04:50:00|350.63|347.83|351.15|348.35|351.32|348.52|350.46|347.66|0
1668747300000|2022-11-18 04:55:00|350.97|348.17|350.8|348|351.49|348.69|350.63|347.83|0
1668747600000|2022-11-18 05:00:00|350.72|347.92|350.62|347.82|350.8|348|349.77|346.97|0
1668747900000|2022-11-18 05:05:00|350.45|347.65|351.48|348.68|352.17|349.37|350.45|347.65|0
1668748200000|2022-11-18 05:10:00|351.31|348.51|350.37|347.57|351.66|348.86|350.28|347.48|0
1668748500000|2022-11-18 05:15:00|350.28|347.48|350.27|347.47|350.36|347.56|349.24|346.44|0
1668748800000|2022-11-18 05:20:00|350.1|347.3|351.99|349.19|351.99|349.19|350.1|347.3|0
1668749100000|2022-11-18 05:25:00|351.82|349.02|351.99|349.19|352.16|349.36|351.3|348.5|0
1668749400000|2022-11-18 05:30:00|351.82|349.02|353.2|350.4|353.29|350.49|351.82|349.02|0
1668749700000|2022-11-18 05:35:00|353.02|350.22|353.02|350.22|353.29|350.49|352.5|349.7|0
1668750000000|2022-11-18 05:40:00|353.19|350.39|352.67|349.87|353.19|350.39|352.16|349.36|0
1668750300000|2022-11-18 05:45:00|352.85|350.05|353.19|350.39|353.36|350.56|352.33|349.53|0
1668750600000|2022-11-18 05:50:00|353.36|350.56|352.84|350.04|354.05|351.25|352.84|350.04|0
1668750900000|2022-11-18 05:55:00|352.67|349.87|352.32|349.52|353.01|350.21|352.07|349.27|0
1668751200000|2022-11-18 06:00:00|352.15|349.35|351.28|348.48|352.32|349.52|350.94|348.14|0
1668751500000|2022-11-18 06:05:00|351.46|348.66|353.7|350.9|354.39|351.59|351.46|348.66|0
1668751800000|2022-11-18 06:10:00|353.87|351.07|353.87|351.07|354.39|351.59|353.35|350.55|0
1668752100000|2022-11-18 06:15:00|353.79|350.99|353.44|350.64|353.87|351.07|352.66|349.86|0
1668752400000|2022-11-18 06:20:00|353.52|350.72|352.4|349.6|353.87|351.07|352.23|349.43|0
1668752700000|2022-11-18 06:25:00|352.48|349.68|354.04|351.24|354.04|351.24|352.31|349.51|0
1668753000000|2022-11-18 06:30:00|354.03|351.23|355.94|353.14|356.11|353.31|353.86|351.06|0
1668753300000|2022-11-18 06:35:00|355.77|352.97|355.94|353.14|357.33|354.53|355.59|352.79|0
1668753600000|2022-11-18 06:40:00|356.11|353.31|355.41|352.61|356.11|353.31|354.81|352.01|0
1668753900000|2022-11-18 06:45:00|355.24|352.44|354.72|351.92|356.2|353.4|354.72|351.92|0
1668754200000|2022-11-18 06:50:00|354.54|351.74|354.54|351.74|354.89|352.09|353.51|350.71|0
1668754500000|2022-11-18 06:55:00|354.46|351.66|353.33|350.53|354.46|351.66|353.16|350.36|0
1668754800000|2022-11-18 07:00:00|353.42|350.62|353.15|350.35|354.19|351.39|352.29|349.49|0
1668755100000|2022-11-18 07:05:00|352.98|350.18|352.94|350.14|353.63|350.83|352.31|349.51|0
1668755400000|2022-11-18 07:10:00|353.02|350.22|351.73|348.93|353.28|350.48|351.56|348.76|0
1668755700000|2022-11-18 07:15:00|351.64|348.84|350.69|347.89|352.59|349.79|350.18|347.38|0
1668756000000|2022-11-18 07:20:00|350.52|347.72|352.41|349.61|352.41|349.61|350.52|347.72|0
1668756300000|2022-11-18 07:25:00|352.58|349.78|352.58|349.78|352.75|349.95|351.89|349.09|0
1668756600000|2022-11-18 07:30:00|352.5|349.7|353.1|350.3|354.13|351.33|352.06|349.26|0
1668756900000|2022-11-18 07:35:00|353.27|350.47|352.92|350.12|353.61|350.81|352.75|349.95|0
1668757200000|2022-11-18 07:40:00|353.09|350.29|352.75|349.95|353.09|350.29|351.2|348.4|0
1668757500000|2022-11-18 07:45:00|352.57|349.77|354.12|351.32|354.12|351.32|351.02|348.22|0
1668757800000|2022-11-18 07:50:00|354.47|351.67|353.6|350.8|354.47|351.67|352.91|350.11|0
1668758100000|2022-11-18 07:55:00|353.52|350.72|353.26|350.46|353.6|350.8|352.31|349.51|0
1668758400000|2022-11-18 08:00:00|353.43|350.63|354.81|352.01|354.98|352.18|351.7|348.9|0
1668758700000|2022-11-18 08:05:00|354.71|352.11|352.21|349.61|354.88|352.28|351.43|348.83|0
1668759000000|2022-11-18 08:10:00|352.12|349.52|354.62|352.02|355.57|352.97|352.12|349.52|0
1668759300000|2022-11-18 08:15:00|354.53|351.93|358.61|356.01|359.04|356.44|353.67|351.07|0
1668759600000|2022-11-18 08:20:00|358.52|355.92|356.26|353.66|358.52|355.92|356.08|353.48|0
1668759900000|2022-11-18 08:25:00|356.43|353.83|355.22|352.62|356.6|354|355.22|352.62|0
1668760200000|2022-11-18 08:30:00|355.39|352.79|355.91|353.31|356.08|353.48|354|351.4|0
1668760500000|2022-11-18 08:35:00|356.17|353.57|354|351.4|356.25|353.65|353.66|351.06|0
1668760800000|2022-11-18 08:40:00|354.17|351.57|353.57|350.97|355.04|352.44|353.57|350.97|0
1668761100000|2022-11-18 08:45:00|353.13|350.53|352.44|349.84|353.31|350.71|351.07|348.47|0
1668761400000|2022-11-18 08:50:00|352.62|350.02|352.7|350.1|353.65|351.05|352.61|350.01|0
1668761700000|2022-11-18 08:55:00|352.87|350.27|349.17|346.57|352.96|350.36|349|346.4|0
1668762000000|2022-11-18 09:00:00|349|346.4|346.09|343.49|350.2|347.6|346.09|343.49|0
1668762300000|2022-11-18 09:05:00|346.26|343.66|344.22|341.62|346.35|343.75|343.37|340.77|0
1668762600000|2022-11-18 09:10:00|344.39|341.79|345.57|342.97|346.6|344|344.39|341.79|0
1668762900000|2022-11-18 09:15:00|345.4|342.8|343.36|340.76|345.75|343.15|342.68|340.08|0
1668763200000|2022-11-18 09:20:00|343.53|340.93|342.68|340.08|343.7|341.1|342|339.4|0
1668763500000|2022-11-18 09:25:00|342.85|340.25|341.32|338.72|343.19|340.59|340.81|338.21|0
1668763800000|2022-11-18 09:30:00|341.15|338.55|338.45|335.85|341.49|338.89|338.45|335.85|0
1668764100000|2022-11-18 09:35:00|338.37|335.77|339.38|336.78|339.8|337.2|337.77|335.17|0
1668764400000|2022-11-18 09:40:00|339.46|336.86|339.12|336.52|339.46|336.86|338.44|335.84|0
1668764700000|2022-11-18 09:45:00|338.95|336.35|341.65|339.05|341.82|339.22|338.95|336.35|0
1668765000000|2022-11-18 09:50:00|341.82|339.22|342.5|339.9|343.18|340.58|341.65|339.05|0
1668765300000|2022-11-18 09:55:00|343.17|340.57|343.17|340.57|343.51|340.91|342.41|339.81|0
1668765600000|2022-11-18 10:00:00|343.34|340.74|344.36|341.76|344.7|342.1|343.17|340.57|0
1668765900000|2022-11-18 10:05:00|344.7|342.1|342.15|339.55|344.87|342.27|341.98|339.38|0
1668766200000|2022-11-18 10:10:00|342.32|339.72|340.45|337.85|342.41|339.81|340.45|337.85|0
1668766500000|2022-11-18 10:15:00|340.62|338.02|339.94|337.34|340.79|338.19|338.6|336|0
1668766800000|2022-11-18 10:20:00|339.86|337.26|341.13|338.53|341.46|338.86|339.61|337.01|0
1668767100000|2022-11-18 10:25:00|341.29|338.69|340.95|338.35|341.97|339.37|339.86|337.26|0
1668767400000|2022-11-18 10:30:00|340.78|338.18|340.61|338.01|341.29|338.69|339.94|337.34|0
1668767700000|2022-11-18 10:35:00|340.44|337.84|336.06|333.46|340.78|338.18|335.56|332.96|0
1668768000000|2022-11-18 10:40:00|335.73|333.13|336.69|334.09|337.93|335.33|334.72|332.12|0
1668768300000|2022-11-18 10:45:00|336.85|334.25|334.93|332.33|337.11|334.51|334.93|332.33|0
1668768600000|2022-11-18 10:50:00|335.09|332.49|333.42|330.82|335.26|332.66|332.92|330.32|0
1668768900000|2022-11-18 10:55:00|333.25|330.65|333.58|330.98|333.92|331.32|332.92|330.32|0
1668769200000|2022-11-18 11:00:00|333.25|330.65|334.59|331.99|334.75|332.15|332.17|329.57|0
1668769500000|2022-11-18 11:05:00|334.75|332.15|334.08|331.48|335.09|332.49|332.91|330.31|0
1668769800000|2022-11-18 11:10:00|334.42|331.82|335.08|332.48|335.59|332.99|334.25|331.65|0
1668770100000|2022-11-18 11:15:00|334.92|332.32|334.41|331.81|334.92|332.32|333.24|330.64|0
1668770400000|2022-11-18 11:20:00|334.5|331.9|334.41|331.81|335.25|332.65|334.24|331.64|0
1668770700000|2022-11-18 11:25:00|334.5|331.9|334.24|331.64|336.08|333.48|334.07|331.47|0
1668771000000|2022-11-18 11:30:00|334.07|331.47|333.4|330.8|334.24|331.64|333.23|330.63|0
1668771300000|2022-11-18 11:35:00|333.57|330.97|334.4|331.8|335.07|332.47|333.4|330.8|0
1668771600000|2022-11-18 11:40:00|334.49|331.89|336.07|333.47|336.24|333.64|333.73|331.13|0
1668771900000|2022-11-18 11:45:00|335.91|333.31|335.07|332.47|336.16|333.56|334.65|332.05|0
1668772200000|2022-11-18 11:50:00|334.9|332.3|334.73|332.13|335.65|333.05|333.23|330.63|0
1668772500000|2022-11-18 11:55:00|334.65|332.05|334.56|331.96|334.73|332.13|333.39|330.79|0
1668772800000|2022-11-18 12:00:00|334.89|332.29|330.06|327.46|335.06|332.46|329.72|327.12|0
1668773100000|2022-11-18 12:05:00|330.22|327.62|330.05|327.45|331.72|329.12|329.22|326.62|0
1668773400000|2022-11-18 12:10:00|329.97|327.37|330.05|327.45|331.38|328.78|329.89|327.29|0
1668773700000|2022-11-18 12:15:00|329.72|327.12|329.47|326.87|330.22|327.62|328.56|325.96|0
1668774000000|2022-11-18 12:20:00|329.39|326.79|330.88|328.28|330.88|328.28|329.22|326.62|0
1668774300000|2022-11-18 12:25:00|331.21|328.61|330.21|327.61|331.71|329.11|330.04|327.44|0
1668774600000|2022-11-18 12:30:00|330.38|327.78|331.54|328.94|331.54|328.94|330.04|327.44|0
1668774900000|2022-11-18 12:35:00|331.46|328.86|331.37|328.77|332.54|329.94|331.04|328.44|0
1668775200000|2022-11-18 12:40:00|331.53|328.93|332.37|329.77|332.53|329.93|331.37|328.77|0
1668775500000|2022-11-18 12:45:00|332.45|329.85|331.2|328.6|332.53|329.93|331.2|328.6|0
1668775800000|2022-11-18 12:50:00|331.36|328.76|332.03|329.43|332.36|329.76|330.86|328.26|0
1668776100000|2022-11-18 12:55:00|332.19|329.59|331.87|329.27|332.37|329.77|331.2|328.6|0
1668776400000|2022-11-18 13:00:00|331.53|328.93|328.7|326.1|332.53|329.93|328.7|326.1|0
1668776700000|2022-11-18 13:05:00|328.54|325.94|327.54|324.94|328.54|325.94|325.89|323.29|0
1668777000000|2022-11-18 13:10:00|327.37|324.77|328.29|325.69|329.2|326.6|327.21|324.61|0
1668777300000|2022-11-18 13:15:00|328.37|325.77|325.39|322.79|328.37|325.77|325.22|322.62|0
1668777600000|2022-11-18 13:20:00|325.22|322.62|325.22|322.62|325.88|323.28|324.23|321.63|0
1668777900000|2022-11-18 13:25:00|325.05|322.45|325.55|322.95|325.96|323.36|324.23|321.63|0
1668778200000|2022-11-18 13:30:00|325.71|323.11|326.04|323.44|327.2|324.6|325.71|323.11|0
1668778500000|2022-11-18 13:35:00|325.87|323.27|327.19|324.59|327.19|324.59|325.54|322.94|0
1668778800000|2022-11-18 13:40:00|327.36|324.76|326.2|323.6|327.86|325.26|326.2|323.6|0
1668779100000|2022-11-18 13:45:00|326.36|323.76|327.52|324.92|328.68|326.08|325.79|323.19|0
1668779400000|2022-11-18 13:50:00|327.69|325.09|326.69|324.09|328.35|325.75|326.53|323.93|0
1668779700000|2022-11-18 13:55:00|326.86|324.26|325.86|323.26|327.68|325.08|325.7|323.1|0
1668780000000|2022-11-18 14:00:00|326.03|323.43|326.02|323.42|327.51|324.91|324.87|322.27|0
1668780300000|2022-11-18 14:05:00|325.86|323.26|328.34|325.74|328.5|325.9|324.37|321.77|0
1668780600000|2022-11-18 14:10:00|328.5|325.9|328.83|326.23|329|326.4|328.17|325.57|0
1668780900000|2022-11-18 14:15:00|328.67|326.07|329.58|326.98|329.66|327.06|328|325.4|0
1668781200000|2022-11-18 14:20:00|329.5|326.9|330.32|327.72|331.16|328.56|328.5|325.9|0
1668781500000|2022-11-18 14:25:00|330.16|327.56|326.51|323.91|330.16|327.56|326.34|323.74|0
1668781800000|2022-11-18 14:30:00|327.17|324.57|334.34|331.74|335.33|332.73|327.17|324.57|0
1668782100000|2022-11-18 14:35:00|333.83|331.23|337.54|334.94|337.54|334.94|331.66|329.06|0
1668782400000|2022-11-18 14:40:00|337.2|334.6|336.86|334.26|338.89|336.29|335.34|332.74|0
1668782700000|2022-11-18 14:45:00|336.69|334.09|340.24|337.64|340.41|337.81|334.42|331.82|0
1668783000000|2022-11-18 14:50:00|340.41|337.81|337.19|334.59|340.41|337.81|336.52|333.92|0
1668783300000|2022-11-18 14:55:00|336.86|334.26|338.97|336.37|339.65|337.05|334.33|331.73|0
1668783600000|2022-11-18 15:00:00|339.22|336.62|343.81|341.21|345.18|342.58|338.2|335.6|0
1668783900000|2022-11-18 15:05:00|343.98|341.38|345.35|342.75|348.87|346.27|342.62|340.02|0
1668784200000|2022-11-18 15:10:00|345.01|342.41|345.69|343.09|345.69|343.09|342.61|340.01|0
1668784500000|2022-11-18 15:15:00|346.03|343.43|344.83|342.23|346.55|343.95|342.44|339.84|0
1668784800000|2022-11-18 15:20:00|344.66|342.06|341.76|339.16|345|342.4|340.4|337.8|0
1668785100000|2022-11-18 15:25:00|341.93|339.33|341.75|339.15|347.57|344.97|340.99|338.39|0
1668785400000|2022-11-18 15:30:00|341.92|339.32|342.94|340.34|344.31|341.71|340.73|338.13|0
1668785700000|2022-11-18 15:35:00|342.77|340.17|342.43|339.83|344.14|341.54|339.71|337.11|0
1668786000000|2022-11-18 15:40:00|342.6|340|341.92|339.32|342.6|340|340.05|337.45|0
1668786300000|2022-11-18 15:45:00|342.09|339.49|341.06|338.46|344.99|342.39|340.72|338.12|0
1668786600000|2022-11-18 15:50:00|341.23|338.63|341.57|338.97|343.11|340.51|340.55|337.95|0
1668786900000|2022-11-18 15:55:00|341.4|338.8|347.92|345.32|349.45|346.85|341.23|338.63|0
1668787200000|2022-11-18 16:00:00|347.75|345.15|350.24|347.64|351.19|348.59|346.55|343.95|0
1668787500000|2022-11-18 16:05:00|350.5|347.9|347.06|344.46|350.5|347.9|346.88|344.28|0
1668787800000|2022-11-18 16:10:00|347.4|344.8|344.66|342.06|348.43|345.83|344.32|341.72|0
1668788100000|2022-11-18 16:15:00|345.34|342.74|340.57|337.97|345.34|342.74|340.06|337.46|0
1668788400000|2022-11-18 16:20:00|340.23|337.63|340.57|337.97|341.93|339.33|339.04|336.44|0
1668788700000|2022-11-18 16:25:00|340.4|337.8|340.52|337.92|341.74|339.14|339.21|336.61|0
1668789000000|2022-11-18 16:30:00|340.35|337.75|340.51|337.91|341.2|338.6|337.46|334.86|0
1668789300000|2022-11-18 16:35:00|340.85|338.25|344.09|341.49|344.44|341.84|339.16|336.56|0
1668789600000|2022-11-18 16:40:00|343.41|340.81|343.58|340.98|345.29|342.69|342.21|339.61|0
1668789900000|2022-11-18 16:45:00|342.89|340.29|346.66|344.06|346.83|344.23|342.72|340.12|0
1668790200000|2022-11-18 16:50:00|346.83|344.23|345.28|342.68|347.69|345.09|344.43|341.83|0
1668790500000|2022-11-18 16:55:00|345.11|342.51|343.4|340.8|346.14|343.54|342.89|340.29|0
1668790800000|2022-11-18 17:00:00|343.23|340.63|342.71|340.11|344.6|342|342.38|339.78|0
1668791100000|2022-11-18 17:05:00|342.89|340.29|347.17|344.57|348.71|346.11|342.88|340.28|0
1668791400000|2022-11-18 17:10:00|347.51|344.91|348.02|345.42|348.54|345.94|346.65|344.05|0
1668791700000|2022-11-18 17:15:00|348.19|345.59|356.16|353.56|356.16|353.56|348.19|345.59|0
1668792000000|2022-11-18 17:20:00|356.69|354.09|357.21|354.61|357.38|354.78|355.12|352.52|0
1668792300000|2022-11-18 17:25:00|357.56|354.96|351.99|349.39|357.91|355.31|351.9|349.3|0
1668792600000|2022-11-18 17:30:00|352.51|349.91|352.69|350.09|354.42|351.82|352.16|349.56|0
1668792900000|2022-11-18 17:35:00|352.52|349.92|349.57|346.97|353.21|350.61|349.39|346.79|0
1668793200000|2022-11-18 17:40:00|349.74|347.14|353.03|350.43|353.03|350.43|349.57|346.97|0
1668793500000|2022-11-18 17:45:00|352.86|350.26|353.6|351|354.08|351.48|351.3|348.7|0
1668793800000|2022-11-18 17:50:00|353.43|350.83|354.82|352.22|356.91|354.31|351.87|349.27|0
1668794100000|2022-11-18 17:55:00|354.99|352.39|352.21|349.61|355.86|353.26|351.52|348.92|0
1668794400000|2022-11-18 18:00:00|352.38|349.78|352.21|349.61|353.25|350.65|351.17|348.57|0
1668794700000|2022-11-18 18:05:00|351.86|349.26|348.06|345.46|352.21|349.61|347.54|344.94|0
1668795000000|2022-11-18 18:10:00|348.23|345.63|348.05|345.45|348.57|345.97|347.54|344.94|0
1668795300000|2022-11-18 18:15:00|348.32|345.72|350.47|347.87|351.51|348.91|348.32|345.72|0
1668795600000|2022-11-18 18:20:00|350.29|347.69|348.83|346.23|352.54|349.94|348.83|346.23|0
1668795900000|2022-11-18 18:25:00|348.57|345.97|346.16|343.56|349.95|347.35|345.81|343.21|0
1668796200000|2022-11-18 18:30:00|345.47|342.87|345.47|342.87|347.18|344.58|345.12|342.52|0
1668796500000|2022-11-18 18:35:00|345.29|342.69|348.9|346.3|349.42|346.82|345.12|342.52|0
1668796800000|2022-11-18 18:40:00|349.08|346.48|353.4|350.8|353.75|351.15|348.39|345.79|0
1668797100000|2022-11-18 18:45:00|353.58|350.98|353.92|351.32|354.27|351.67|352.01|349.41|0
1668797400000|2022-11-18 18:50:00|354.09|351.49|354.61|352.01|355.31|352.71|353.05|350.45|0
1668797700000|2022-11-18 18:55:00|354.79|352.19|351.83|349.23|354.96|352.36|351.83|349.23|0
1668798000000|2022-11-18 19:00:00|352.01|349.41|348.29|345.69|352.18|349.58|347.86|345.26|0
1668798300000|2022-11-18 19:05:00|348.37|345.77|348.63|346.03|349.41|346.81|347.51|344.91|0
1668798600000|2022-11-18 19:10:00|349.06|346.46|349.4|346.8|349.75|347.15|348.03|345.43|0
1668798900000|2022-11-18 19:15:00|349.23|346.63|349.4|346.8|349.4|346.8|346.13|343.53|0
1668799200000|2022-11-18 19:20:00|349.23|346.63|347.5|344.9|349.23|346.63|346.99|344.39|0
1668799500000|2022-11-18 19:25:00|347.68|345.08|347.85|345.25|348.54|345.94|346.64|344.04|0
1668799800000|2022-11-18 19:30:00|347.67|345.07|348.71|346.11|350.43|347.83|345.78|343.18|0
1668800100000|2022-11-18 19:35:00|348.53|345.93|349.05|346.45|351.12|348.52|348.53|345.93|0
1668800400000|2022-11-18 19:40:00|349.39|346.79|349.22|346.62|349.74|347.14|347.32|344.72|0
1668800700000|2022-11-18 19:45:00|349.39|346.79|349.56|346.96|350.6|348|348.18|345.58|0
1668801000000|2022-11-18 19:50:00|349.73|347.13|348.52|345.92|349.91|347.31|347.66|345.06|0
1668801300000|2022-11-18 19:55:00|348.35|345.75|345.94|343.34|348.35|345.75|345.43|342.83|0
1668801600000|2022-11-18 20:00:00|346.46|343.86|342.34|339.74|346.46|343.86|341.32|338.72|0
1668801900000|2022-11-18 20:05:00|342|339.4|339.81|337.21|342.09|339.49|339.55|336.95|0
1668802200000|2022-11-18 20:10:00|339.72|337.12|340.74|338.14|340.91|338.31|339.21|336.61|0
1668802500000|2022-11-18 20:15:00|340.4|337.8|341.76|339.16|343.13|340.53|340.4|337.8|0
1668802800000|2022-11-18 20:20:00|341.93|339.33|343.12|340.52|345.01|342.41|341.93|339.33|0
1668803100000|2022-11-18 20:25:00|342.95|340.35|337.5|334.9|343.47|340.87|337.5|334.9|0
1668803400000|2022-11-18 20:30:00|337.16|334.56|339.71|337.11|339.71|337.11|336.82|334.22|0
1668803700000|2022-11-18 20:35:00|339.54|336.94|334.96|332.36|340.22|337.62|334.79|332.19|0
1668804000000|2022-11-18 20:40:00|334.79|332.19|333.61|331.01|335.97|333.37|333.44|330.84|0
1668804300000|2022-11-18 20:45:00|333.95|331.35|332.6|330|335.8|333.2|332.43|329.83|0
1668804600000|2022-11-18 20:50:00|331.17|328.57|342.63|340.03|342.8|340.2|330.25|327.65|0
1668804900000|2022-11-18 20:55:00|342.12|339.52|334.65|332.05|342.29|339.69|334.65|332.05|0
1668805200000|2022-11-18 21:00:00|336.35|333.75|336.85|334.25|337.28|334.68|334.99|332.39|0
1668805500000|2022-11-18 21:05:00|337.02|334.42|339.23|336.63|340.25|337.65|336.85|334.25|0
1668805800000|2022-11-18 21:10:00|339.06|336.46|338.2|335.6|339.06|336.46|336.85|334.25|0
1668994500000|2022-11-21 01:35:00|344.21|341.41|343.87|341.07|344.39|341.59|343.87|341.07|0
1668994800000|2022-11-21 01:40:00|344.04|341.24|343.18|340.38|344.56|341.76|343.18|340.38|0
1668995100000|2022-11-21 01:45:00|343.35|340.55|345.07|342.27|345.07|342.27|343.18|340.38|0
1668995400000|2022-11-21 01:50:00|345.24|342.44|344.72|341.92|345.67|342.87|344.72|341.92|0
1668995700000|2022-11-21 01:55:00|344.55|341.75|345.32|342.52|346.27|343.47|343.95|341.15|0
1668996000000|2022-11-21 02:00:00|345.41|342.61|346.44|343.64|346.78|343.98|345.41|342.61|0
1668996300000|2022-11-21 02:05:00|346.26|343.46|346.09|343.29|347.64|344.84|345.57|342.77|0
1668996600000|2022-11-21 02:10:00|345.92|343.12|346.77|343.97|347.29|344.49|345.92|343.12|0
1668996900000|2022-11-21 02:15:00|346.86|344.06|346.43|343.63|347.64|344.84|346.43|343.63|0
1668997200000|2022-11-21 02:20:00|346.6|343.8|345.57|342.77|346.6|343.8|345.39|342.59|0
1668997500000|2022-11-21 02:25:00|345.74|342.94|345.39|342.59|346.08|343.28|345.05|342.25|0
1668997800000|2022-11-21 02:30:00|345.56|342.76|345.56|342.76|346.08|343.28|345.22|342.42|0
1668998100000|2022-11-21 02:35:00|345.39|342.59|345.56|342.76|346.08|343.28|345.21|342.41|0
1668998400000|2022-11-21 02:40:00|345.73|342.93|345.73|342.93|346.76|343.96|345.56|342.76|0
1668998700000|2022-11-21 02:45:00|345.9|343.1|346.41|343.61|346.93|344.13|345.73|342.93|0
1668999000000|2022-11-21 02:50:00|346.24|343.44|345.72|342.92|346.41|343.61|345.72|342.92|0
1668999300000|2022-11-21 02:55:00|345.55|342.75|344.86|342.06|345.72|342.92|344.44|341.64|0
1668999600000|2022-11-21 03:00:00|345.03|342.23|344.69|341.89|345.38|342.58|344.34|341.54|0
1668999900000|2022-11-21 03:05:00|344.86|342.06|344.95|342.15|345.2|342.4|344.6|341.8|0
1669000200000|2022-11-21 03:10:00|344.86|342.06|344.51|341.71|345.2|342.4|344.17|341.37|0
1669000500000|2022-11-21 03:15:00|344.68|341.88|344.68|341.88|344.85|342.05|344.34|341.54|0
1669000800000|2022-11-21 03:20:00|344.85|342.05|344.25|341.45|345.11|342.31|343.99|341.19|0
1669001100000|2022-11-21 03:25:00|344.16|341.36|344.67|341.87|345.02|342.22|344.16|341.36|0
1669001400000|2022-11-21 03:30:00|344.85|342.05|345.02|342.22|345.02|342.22|344.33|341.53|0
1669001700000|2022-11-21 03:35:00|345.19|342.39|345.7|342.9|346.22|343.42|345.19|342.39|0
1669002000000|2022-11-21 03:40:00|345.79|342.99|345.87|343.07|346.04|343.24|345.7|342.9|0
1669002300000|2022-11-21 03:45:00|345.7|342.9|345.52|342.72|345.87|343.07|345.52|342.72|0
1669002600000|2022-11-21 03:50:00|345.7|342.9|344.15|341.35|345.7|342.9|344.15|341.35|0
1669002900000|2022-11-21 03:55:00|343.98|341.18|343.97|341.17|344.32|341.52|343.63|340.83|0
1669003200000|2022-11-21 04:00:00|344.06|341.26|343.97|341.17|344.15|341.35|343.46|340.66|0
1669003500000|2022-11-21 04:05:00|344.14|341.34|343.8|341|344.14|341.34|342.94|340.14|0
1669003800000|2022-11-21 04:10:00|343.72|340.92|342.94|340.14|343.97|341.17|342.77|339.97|0
1669004100000|2022-11-21 04:15:00|342.77|339.97|342.94|340.14|343.28|340.48|342.42|339.62|0
1669004400000|2022-11-21 04:20:00|343.11|340.31|343.62|340.82|343.71|340.91|342.76|339.96|0
1669004700000|2022-11-21 04:25:00|343.45|340.65|343.27|340.47|344.65|341.85|343.1|340.3|0
1669005000000|2022-11-21 04:30:00|343.1|340.3|344.47|341.67|344.47|341.67|343.1|340.3|0
1669005300000|2022-11-21 04:35:00|344.39|341.59|344.47|341.67|345.08|342.28|344.13|341.33|0
1669005600000|2022-11-21 04:40:00|344.3|341.5|343.95|341.15|344.47|341.67|343.78|340.98|0
1669005900000|2022-11-21 04:45:00|343.78|340.98|343.78|340.98|343.95|341.15|343.61|340.81|0
1669006200000|2022-11-21 04:50:00|343.87|341.07|344.29|341.49|344.29|341.49|343.78|340.98|0
1669006500000|2022-11-21 04:55:00|344.12|341.32|343.6|340.8|344.29|341.49|343.26|340.46|0
1669006800000|2022-11-21 05:00:00|343.26|340.46|343.94|341.14|344.46|341.66|343.09|340.29|0
1669007100000|2022-11-21 05:05:00|344.11|341.31|344.97|342.17|345.66|342.86|343.77|340.97|0
1669007400000|2022-11-21 05:10:00|344.89|342.09|345.48|342.68|345.83|343.03|344.8|342|0
1669007700000|2022-11-21 05:15:00|345.4|342.6|345.65|342.85|346|343.2|344.62|341.82|0
1669008000000|2022-11-21 05:20:00|345.48|342.68|345.48|342.68|346|343.2|345.31|342.51|0
1669008300000|2022-11-21 05:25:00|345.57|342.77|345.48|342.68|345.82|343.02|344.96|342.16|0
1669008600000|2022-11-21 05:30:00|345.3|342.5|344.96|342.16|345.65|342.85|344.79|341.99|0
1669008900000|2022-11-21 05:35:00|345.13|342.33|344.61|341.81|345.13|342.33|344.44|341.64|0
1669009200000|2022-11-21 05:40:00|344.44|341.64|345.81|343.01|345.81|343.01|344.44|341.64|0
1669009500000|2022-11-21 05:45:00|345.73|342.93|344.95|342.15|345.81|343.01|344.95|342.15|0
1669009800000|2022-11-21 05:50:00|345.04|342.24|344.69|341.89|345.12|342.32|343.92|341.12|0
1669010100000|2022-11-21 05:55:00|344.6|341.8|343.06|340.26|344.6|341.8|343.06|340.26|0
1669010400000|2022-11-21 06:00:00|342.89|340.09|342.63|339.83|343.4|340.6|342.2|339.4|0
1669010700000|2022-11-21 06:05:00|342.71|339.91|343.23|340.43|343.4|340.6|342.71|339.91|0
1669011000000|2022-11-21 06:10:00|343.14|340.34|342.71|339.91|343.57|340.77|342.37|339.57|0
1669011300000|2022-11-21 06:15:00|342.46|339.66|342.97|340.17|343.14|340.34|342.45|339.65|0
1669011600000|2022-11-21 06:20:00|342.88|340.08|343.31|340.51|343.56|340.76|342.88|340.08|0
1669011900000|2022-11-21 06:25:00|343.39|340.59|343.04|340.24|343.56|340.76|342.7|339.9|0
1669012200000|2022-11-21 06:30:00|343.22|340.42|343.73|340.93|343.9|341.1|343.04|340.24|0
1669012500000|2022-11-21 06:35:00|343.56|340.76|344.24|341.44|344.41|341.61|343.38|340.58|0
1669012800000|2022-11-21 06:40:00|344.41|341.61|344.5|341.7|344.93|342.13|344.24|341.44|0
1669013100000|2022-11-21 06:45:00|344.58|341.78|344.58|341.78|344.58|341.78|343.89|341.09|0
1669013400000|2022-11-21 06:50:00|344.67|341.87|346.12|343.32|346.12|343.32|344.58|341.78|0
1669013700000|2022-11-21 06:55:00|346.04|343.24|346.29|343.49|347.5|344.7|345.78|342.98|0
1669014000000|2022-11-21 07:00:00|346.64|343.84|346.29|343.49|346.98|344.18|345.95|343.15|0
1669014300000|2022-11-21 07:05:00|346.38|343.58|346.29|343.49|347.5|344.7|346.12|343.32|0
1669014600000|2022-11-21 07:10:00|346.46|343.66|345.08|342.28|346.81|344.01|344.74|341.94|0
1669014900000|2022-11-21 07:15:00|344.74|341.94|344.74|341.94|345.43|342.63|344.56|341.76|0
1669015200000|2022-11-21 07:20:00|344.91|342.11|345.17|342.37|345.77|342.97|344.91|342.11|0
1669015500000|2022-11-21 07:25:00|345.25|342.45|345.07|342.27|345.25|342.45|344.39|341.59|0
1669015800000|2022-11-21 07:30:00|345.25|342.45|344.73|341.93|345.25|342.45|344.56|341.76|0
1669016100000|2022-11-21 07:35:00|344.82|342.02|344.38|341.58|345.07|342.27|344.21|341.41|0
1669016400000|2022-11-21 07:40:00|344.55|341.75|346.36|343.56|347.31|344.51|344.38|341.58|0
1669016700000|2022-11-21 07:45:00|346.44|343.64|348.78|345.98|349.72|346.92|346.27|343.47|0
1669017000000|2022-11-21 07:50:00|348.69|345.89|349.03|346.23|349.55|346.75|348.08|345.28|0
1669017300000|2022-11-21 07:55:00|348.95|346.15|349.03|346.23|349.03|346.23|347.99|345.19|0
1669017600000|2022-11-21 08:00:00|348.6|345.8|346.26|343.46|349.03|346.23|346.26|343.46|0
1669017900000|2022-11-21 08:05:00|346.16|343.56|347.54|344.94|347.88|345.28|345.65|343.05|0
1669018200000|2022-11-21 08:10:00|347.71|345.11|346.85|344.25|348.23|345.63|345.99|343.39|0
1669018500000|2022-11-21 08:15:00|347.02|344.42|347.02|344.42|351|348.4|346.67|344.07|0
1669018800000|2022-11-21 08:20:00|347.19|344.59|345.98|343.38|348.66|346.06|345.81|343.21|0
1669019100000|2022-11-21 08:25:00|346.15|343.55|345.46|342.86|346.67|344.07|344.43|341.83|0
1669019400000|2022-11-21 08:30:00|345.63|343.03|345.12|342.52|345.63|343.03|343.74|341.14|0
1669019700000|2022-11-21 08:35:00|345.29|342.69|346.15|343.55|346.66|344.06|344.77|342.17|0
1669020000000|2022-11-21 08:40:00|345.97|343.37|345.2|342.6|346.49|343.89|344.94|342.34|0
1669020300000|2022-11-21 08:45:00|345.11|342.51|346.83|344.23|347.69|345.09|344.42|341.82|0
1669020600000|2022-11-21 08:50:00|347|344.4|348.55|345.95|349.07|346.47|347|344.4|0
1669020900000|2022-11-21 08:55:00|348.9|346.3|348.38|345.78|349.59|346.99|347.17|344.57|0
1669021200000|2022-11-21 09:00:00|348.55|345.95|350.45|347.85|350.63|348.03|347.69|345.09|0
1669021500000|2022-11-21 09:05:00|350.63|348.03|349.76|347.16|350.63|348.03|348.03|345.43|0
1669021800000|2022-11-21 09:10:00|350.1|347.5|351.23|348.63|351.32|348.72|349.07|346.47|0
1669022100000|2022-11-21 09:15:00|351.14|348.54|349.32|346.72|351.66|349.06|349.06|346.46|0
1669022400000|2022-11-21 09:20:00|349.41|346.81|350.1|347.5|350.45|347.85|348.02|345.42|0
1669022700000|2022-11-21 09:25:00|350.27|347.67|352.18|349.58|352.7|350.1|348.88|346.28|0
1669023000000|2022-11-21 09:30:00|352.27|349.67|350.79|348.19|352.35|349.75|350.79|348.19|0
1669023300000|2022-11-21 09:35:00|350.7|348.1|351.4|348.8|351.83|349.23|350.44|347.84|0
1669023600000|2022-11-21 09:40:00|351.31|348.71|350.61|348.01|352|349.4|350.61|348.01|0
1669023900000|2022-11-21 09:45:00|350.44|347.84|350.43|347.83|350.78|348.18|349.39|346.79|0
1669024200000|2022-11-21 09:50:00|350.61|348.01|348.7|346.1|351.47|348.87|348.27|345.67|0
1669024500000|2022-11-21 09:55:00|348.62|346.02|350.25|347.65|350.25|347.65|348.53|345.93|0
1669024800000|2022-11-21 10:00:00|350.08|347.48|347.66|345.06|350.08|347.48|347.48|344.88|0
1669025100000|2022-11-21 10:05:00|347.75|345.15|348.69|346.09|348.86|346.26|347.48|344.88|0
1669025400000|2022-11-21 10:10:00|348.52|345.92|348.86|346.26|348.95|346.35|347.57|344.97|0
1669025700000|2022-11-21 10:15:00|348.69|346.09|350.59|347.99|350.77|348.17|348.34|345.74|0
1669026000000|2022-11-21 10:20:00|350.51|347.91|350.24|347.64|351.28|348.68|349.55|346.95|0
1669026300000|2022-11-21 10:25:00|350.33|347.73|351.37|348.77|351.89|349.29|349.9|347.3|0
1669026600000|2022-11-21 10:30:00|351.28|348.68|351.63|349.03|352.07|349.47|350.76|348.16|0
1669026900000|2022-11-21 10:35:00|351.8|349.2|350.93|348.33|351.97|349.37|350.93|348.33|0
1669027200000|2022-11-21 10:40:00|351.02|348.42|351.45|348.85|351.62|349.02|350.41|347.81|0
1669027500000|2022-11-21 10:45:00|351.27|348.67|349.71|347.11|351.97|349.37|349.02|346.42|0
1669027800000|2022-11-21 10:50:00|349.54|346.94|349.19|346.59|350.4|347.8|349.02|346.42|0
1669028100000|2022-11-21 10:55:00|349.11|346.51|350.05|347.45|350.23|347.63|348.76|346.16|0
1669028400000|2022-11-21 11:00:00|350.23|347.63|350.05|347.45|350.92|348.32|349.36|346.76|0
1669028700000|2022-11-21 11:05:00|350.14|347.54|349.87|347.27|350.74|348.14|349.27|346.67|0
1669029000000|2022-11-21 11:10:00|349.7|347.1|348.49|345.89|350.05|347.45|348.49|345.89|0
1669029300000|2022-11-21 11:15:00|348.66|346.06|349.87|347.27|349.87|347.27|348.31|345.71|0
1669029600000|2022-11-21 11:20:00|349.79|347.19|349.52|346.92|349.87|347.27|348.83|346.23|0
1669029900000|2022-11-21 11:25:00|349.35|346.75|350.38|347.78|350.82|348.22|349.35|346.75|0
1669030200000|2022-11-21 11:30:00|350.73|348.13|349.69|347.09|350.82|348.22|349.52|346.92|0
1669030500000|2022-11-21 11:35:00|349.61|347.01|349.86|347.26|350.21|347.61|349.17|346.57|0
1669030800000|2022-11-21 11:40:00|350.12|347.52|348.82|346.22|350.38|347.78|348.82|346.22|0
1669031100000|2022-11-21 11:45:00|348.65|346.05|348.3|345.7|348.82|346.22|347.95|345.35|0
1669031400000|2022-11-21 11:50:00|348.39|345.79|351.24|348.64|351.41|348.81|348.39|345.79|0
1669031700000|2022-11-21 11:55:00|351.41|348.81|351.24|348.64|352.63|350.03|350.72|348.12|0
1669032000000|2022-11-21 12:00:00|350.54|347.94|350.89|348.29|350.89|348.29|350.02|347.42|0
1669032300000|2022-11-21 12:05:00|350.54|347.94|352.62|350.02|353.32|350.72|350.54|347.94|0
1669032600000|2022-11-21 12:10:00|352.54|349.94|351.5|348.9|352.54|349.94|350.88|348.28|0
1669032900000|2022-11-21 12:15:00|351.32|348.72|350.36|347.76|352.1|349.5|350.36|347.76|0
1669033200000|2022-11-21 12:20:00|350.53|347.93|350.1|347.5|351.05|348.45|350.01|347.41|0
1669033500000|2022-11-21 12:25:00|350.19|347.59|349.93|347.33|351.14|348.54|349.49|346.89|0
1669033800000|2022-11-21 12:30:00|350.01|347.41|348.97|346.37|350.53|347.93|348.79|346.19|0
1669034100000|2022-11-21 12:35:00|348.79|346.19|349.66|347.06|350.53|347.93|348.79|346.19|0
1669034400000|2022-11-21 12:40:00|349.48|346.88|349.48|346.88|349.66|347.06|348.96|346.36|0
1669034700000|2022-11-21 12:45:00|349.31|346.71|350|347.4|350.52|347.92|348.79|346.19|0
1669035000000|2022-11-21 12:50:00|349.83|347.23|348.61|346.01|350.17|347.57|348.61|346.01|0
1669035300000|2022-11-21 12:55:00|348.44|345.84|349.13|346.53|349.48|346.88|348.44|345.84|0
1669035600000|2022-11-21 13:00:00|349.22|346.62|349.65|347.05|350.86|348.26|349.13|346.53|0
1669035900000|2022-11-21 13:05:00|349.47|346.87|347.05|344.45|349.47|346.87|346.88|344.28|0
1669036200000|2022-11-21 13:10:00|347.22|344.62|347.05|344.45|347.39|344.79|346.19|343.59|0
1669036500000|2022-11-21 13:15:00|347.22|344.62|346.01|343.41|347.39|344.79|345.84|343.24|0
1669036800000|2022-11-21 13:20:00|346.1|343.5|343.94|341.34|346.18|343.58|343.77|341.17|0
1669037100000|2022-11-21 13:25:00|343.77|341.17|344.11|341.51|344.8|342.2|343.26|340.66|0
1669037400000|2022-11-21 13:30:00|344.29|341.69|344.77|342.17|345.66|343.06|344.11|341.51|0
1669037700000|2022-11-21 13:35:00|344.6|342|345.11|342.51|345.63|343.03|344.43|341.83|0
1669038000000|2022-11-21 13:40:00|345.28|342.68|344.94|342.34|345.28|342.68|344.25|341.65|0
1669038300000|2022-11-21 13:45:00|345.11|342.51|345.28|342.68|345.62|343.02|344.08|341.48|0
1669038600000|2022-11-21 13:50:00|345.11|342.51|343.9|341.3|345.97|343.37|343.9|341.3|0
1669038900000|2022-11-21 13:55:00|344.07|341.47|344.07|341.47|345.28|342.68|343.9|341.3|0
1669039200000|2022-11-21 14:00:00|344.24|341.64|345.62|343.02|345.62|343.02|343.56|340.96|0
1669039500000|2022-11-21 14:05:00|345.79|343.19|345.27|342.67|345.96|343.36|344.75|342.15|0
1669039800000|2022-11-21 14:10:00|345.1|342.5|345.44|342.84|346.64|344.04|344.92|342.32|0
1669040100000|2022-11-21 14:15:00|345.61|343.01|343.89|341.29|345.95|343.35|343.55|340.95|0
1669040400000|2022-11-21 14:20:00|344.06|341.46|342.17|339.57|344.4|341.8|342|339.4|0
1669040700000|2022-11-21 14:25:00|341.83|339.23|345.6|343|345.6|343|341.83|339.23|0
1669041000000|2022-11-21 14:30:00|345.95|343.35|344.91|342.31|346.21|343.61|338.76|336.16|0
1669041300000|2022-11-21 14:35:00|345.43|342.83|347.32|344.72|348.36|345.76|343.54|340.94|0
1669041600000|2022-11-21 14:40:00|347.49|344.89|345.39|342.79|348.01|345.41|343.66|341.06|0
1669041900000|2022-11-21 14:45:00|345.56|342.96|338.85|336.25|345.74|343.14|338.85|336.25|0
1669042200000|2022-11-21 14:50:00|339.19|336.59|338.59|335.99|340.22|337.62|336.8|334.2|0
1669042500000|2022-11-21 14:55:00|338.33|335.73|340.21|337.61|341.07|338.47|338.33|335.73|0
1669042800000|2022-11-21 15:00:00|340.04|337.44|342.99|340.39|343.51|340.91|338.01|335.41|0
1669043100000|2022-11-21 15:05:00|342.65|340.05|343.85|341.25|345.93|343.33|342.13|339.53|0
1669043400000|2022-11-21 15:10:00|343.68|341.08|345.23|342.63|345.41|342.81|342.3|339.7|0
1669043700000|2022-11-21 15:15:00|345.41|342.81|344.37|341.77|346.97|344.37|343.33|340.73|0
1669044000000|2022-11-21 15:20:00|344.19|341.59|348.91|346.31|351.32|348.72|344.19|341.59|0
1669044300000|2022-11-21 15:25:00|349.09|346.49|349.26|346.66|350.3|347.7|347.69|345.09|0
1669044600000|2022-11-21 15:30:00|349.43|346.83|351|348.4|351|348.4|347.69|345.09|0
1669044900000|2022-11-21 15:35:00|351.17|348.57|350.3|347.7|351.17|348.57|348.56|345.96|0
1669045200000|2022-11-21 15:40:00|350.47|347.87|350.6|348|351.83|349.23|348.16|345.56|0
1669045500000|2022-11-21 15:45:00|350.78|348.18|352.35|349.75|353.4|350.8|350.78|348.18|0
1669045800000|2022-11-21 15:50:00|352.7|350.1|352|349.4|353.4|350.8|351.3|348.7|0
1669046100000|2022-11-21 15:55:00|352.17|349.57|349.02|346.42|352.35|349.75|348.68|346.08|0
1669046400000|2022-11-21 16:00:00|348.85|346.25|349.55|346.95|350.59|347.99|348.5|345.9|0
1669046700000|2022-11-21 16:05:00|349.37|346.77|348.5|345.9|349.55|346.95|347.63|345.03|0
1669047000000|2022-11-21 16:10:00|348.85|346.25|348.84|346.24|350.24|347.64|347.8|345.2|0
1669047300000|2022-11-21 16:15:00|348.67|346.07|348.84|346.24|349.02|346.42|346.41|343.81|0
1669047600000|2022-11-21 16:20:00|349.02|346.42|346.4|343.8|349.36|346.76|345.63|343.03|0
1669047900000|2022-11-21 16:25:00|346.23|343.63|349.28|346.68|349.63|347.03|345.88|343.28|0
1669048200000|2022-11-21 16:30:00|349.1|346.5|350.32|347.72|351.37|348.77|348.05|345.45|0
1669048500000|2022-11-21 16:35:00|350.5|347.9|349.1|346.5|350.67|348.07|347.35|344.75|0
1669048800000|2022-11-21 16:40:00|349.27|346.67|349.62|347.02|350.14|347.54|347.52|344.92|0
1669049100000|2022-11-21 16:45:00|349.44|346.84|348.04|345.44|350.49|347.89|347.69|345.09|0
1669049400000|2022-11-21 16:50:00|347.87|345.27|347.87|345.27|349.27|346.67|346.13|343.53|0
1669049700000|2022-11-21 16:55:00|347.69|345.09|352.59|349.99|355.94|353.34|347.69|345.09|0
1669050000000|2022-11-21 17:00:00|352.42|349.82|348.56|345.96|353.3|350.7|347.61|345.01|0
1669050300000|2022-11-21 17:05:00|348.73|346.13|347.86|345.26|349.08|346.48|346.81|344.21|0
1669050600000|2022-11-21 17:10:00|347.78|345.18|348.38|345.78|348.56|345.96|346.29|343.69|0
1669050900000|2022-11-21 17:15:00|348.56|345.96|348.9|346.3|350.13|347.53|347.16|344.56|0
1669051200000|2022-11-21 17:20:00|349.08|346.48|349.07|346.47|350.48|347.88|348.38|345.78|0
1669051500000|2022-11-21 17:25:00|349.25|346.65|349.25|346.65|350.3|347.7|347.5|344.9|0
1669051800000|2022-11-21 17:30:00|349.42|346.82|345.06|342.46|349.77|347.17|344.72|342.12|0
1669052100000|2022-11-21 17:35:00|345.24|342.64|345.23|342.63|345.76|343.16|342.81|340.21|0
1669052400000|2022-11-21 17:40:00|345.41|342.81|344.19|341.59|345.58|342.98|343.67|341.07|0
1669052700000|2022-11-21 17:45:00|343.84|341.24|346.1|343.5|346.27|343.67|343.5|340.9|0
1669053000000|2022-11-21 17:50:00|346.27|343.67|347.14|344.54|347.67|345.07|346.27|343.67|0
1669053300000|2022-11-21 17:55:00|347.32|344.72|347.66|345.06|349.23|346.63|346.44|343.84|0
1669053600000|2022-11-21 18:00:00|347.84|345.24|345.74|343.14|347.84|345.24|345.22|342.62|0
1669053900000|2022-11-21 18:05:00|345.92|343.32|343.83|341.23|346.09|343.49|343.14|340.54|0
1669054200000|2022-11-21 18:10:00|343.49|340.89|339.71|337.11|343.49|340.89|338.68|336.08|0
1669054500000|2022-11-21 18:15:00|339.88|337.28|339.88|337.28|341.09|338.49|339.02|336.42|0
1669054800000|2022-11-21 18:20:00|339.71|337.11|340.4|337.8|341.26|338.66|338.85|336.25|0
1669055100000|2022-11-21 18:25:00|340.22|337.62|340.22|337.62|341.26|338.66|339.19|336.59|0
1669055400000|2022-11-21 18:30:00|340.05|337.45|339.88|337.28|341.08|338.48|339.19|336.59|0
1669055700000|2022-11-21 18:35:00|339.53|336.93|336.09|333.49|340.56|337.96|336.09|333.49|0
1669056000000|2022-11-21 18:40:00|335.92|333.32|336.95|334.35|338.67|336.07|335.92|333.32|0
1669056300000|2022-11-21 18:45:00|336.78|334.18|339.01|336.41|339.18|336.58|336.26|333.66|0
1669056600000|2022-11-21 18:50:00|339.18|336.58|340.21|337.61|340.21|337.61|337.97|335.37|0
1669056900000|2022-11-21 18:55:00|340.04|337.44|341.76|339.16|341.76|339.16|339.52|336.92|0
1669057200000|2022-11-21 19:00:00|341.59|338.99|339.34|336.74|341.59|338.99|339|336.4|0
1669057500000|2022-11-21 19:05:00|339.52|336.92|338.83|336.23|339.52|336.92|337.62|335.02|0
1669057800000|2022-11-21 19:10:00|338.65|336.05|339.34|336.74|341.06|338.46|338.65|336.05|0
1669058100000|2022-11-21 19:15:00|339.51|336.91|337.51|334.91|339.51|336.91|337.16|334.56|0
1669058400000|2022-11-21 19:20:00|337.68|335.08|341.65|339.05|342.52|339.92|337.51|334.91|0
1669058700000|2022-11-21 19:25:00|341.48|338.88|341.3|338.7|341.65|339.05|340.09|337.49|0
1669059000000|2022-11-21 19:30:00|341.65|339.05|341.65|339.05|342|339.4|339.74|337.14|0
1669059300000|2022-11-21 19:35:00|341.3|338.7|341.3|338.7|343.03|340.43|340.95|338.35|0
1669059600000|2022-11-21 19:40:00|341.64|339.04|343.38|340.78|343.55|340.95|340.78|338.18|0
1669059900000|2022-11-21 19:45:00|343.55|340.95|342.51|339.91|343.73|341.13|341.99|339.39|0
1669060200000|2022-11-21 19:50:00|342.33|339.73|341.29|338.69|342.85|340.25|340.08|337.48|0
1669060500000|2022-11-21 19:55:00|341.12|338.52|342.85|340.25|342.85|340.25|339.91|337.31|0
1669060800000|2022-11-21 20:00:00|342.68|340.08|340.42|337.82|343.54|340.94|340.42|337.82|0
1669061100000|2022-11-21 20:05:00|340.25|337.65|341.11|338.51|342.67|340.07|340.07|337.47|0
1669061400000|2022-11-21 20:10:00|341.28|338.68|341.11|338.51|342.67|340.07|340.94|338.34|0
1669061700000|2022-11-21 20:15:00|341.28|338.68|340.24|337.64|341.63|339.03|339.55|336.95|0
1669062000000|2022-11-21 20:20:00|340.07|337.47|343.71|341.11|343.71|341.11|339.38|336.78|0
1669062300000|2022-11-21 20:25:00|343.88|341.28|344.05|341.45|345.97|343.37|343.53|340.93|0
1669062600000|2022-11-21 20:30:00|344.4|341.8|343.79|341.19|344.67|342.07|341.18|338.58|0
1669062900000|2022-11-21 20:35:00|343.44|340.84|343.09|340.49|343.61|341.01|341.7|339.1|0
1669063200000|2022-11-21 20:40:00|342.91|340.31|342.91|340.31|344.48|341.88|342.57|339.97|0
1669063500000|2022-11-21 20:45:00|343.09|340.49|339.96|337.36|343.09|340.49|339.96|337.36|0
1669063800000|2022-11-21 20:50:00|339.78|337.18|339.21|336.61|341.52|338.92|337.7|335.1|0
1669064100000|2022-11-21 20:55:00|340.08|337.48|341.29|338.69|342.17|339.57|339.56|336.96|0
1669064400000|2022-11-21 21:00:00|340.25|337.65|340.77|338.17|341.29|338.69|339.73|337.13|0
1669064700000|2022-11-21 21:05:00|340.94|338.34|340.59|337.99|341.29|338.69|339.73|337.13|0
1669065000000|2022-11-21 21:10:00|340.34|337.74|339.55|336.95|340.34|337.74|339.03|336.43|0
1669065300000|2022-11-21 21:15:00|339.82|337.02|339.13|336.33|339.82|337.02|338.61|335.81|0
1669065600000|2022-11-21 21:20:00|339.3|336.5|339.91|337.11|339.99|337.19|339.3|336.5|0
1669065900000|2022-11-21 21:25:00|339.99|337.19|340.51|337.71|340.69|337.89|339.99|337.19|0
1669066200000|2022-11-21 21:30:00|340.68|337.88|340.51|337.71|341.03|338.23|340.34|337.54|0
1669066500000|2022-11-21 21:35:00|340.68|337.88|339.81|337.01|340.68|337.88|339.64|336.84|0
1669066800000|2022-11-21 21:40:00|339.64|336.84|339.81|337.01|339.81|337.01|339.46|336.66|0
1669067100000|2022-11-21 21:45:00|339.64|336.84|340.15|337.35|340.5|337.7|339.29|336.49|0
1669067400000|2022-11-21 21:50:00|340.24|337.44|341.54|338.74|341.54|338.74|340.24|337.44|0
1669067700000|2022-11-21 21:55:00|341.46|338.66|341.28|338.48|341.54|338.74|340.85|338.05|0
1669068000000|2022-11-21 22:00:00|341.2|338.4|340.94|338.14|341.3|338.5|340.89|338.09|0
1669068300000|2022-11-21 22:05:00|340.99|338.19|340.81|338.01|341.04|338.24|340.48|337.68|0
1669068600000|2022-11-21 22:10:00|340.84|338.04|340.93|338.13|341.04|338.24|340.84|338.04|0
1669068900000|2022-11-21 22:15:00|340.81|338.01|340.68|337.88|340.81|338.01|340.43|337.63|0
1669069200000|2022-11-21 22:20:00|340.55|337.75|340.76|337.96|340.76|337.96|340.53|337.73|0
1669069500000|2022-11-21 22:25:00|340.78|337.98|340.8|338|340.83|338.03|340.78|337.98|0
1669069800000|2022-11-21 22:30:00|340.75|337.95|340.77|337.97|340.77|337.97|340.72|337.92|0
1669070100000|2022-11-21 22:35:00|340.75|337.95|340.8|338|340.83|338.03|340.72|337.92|0
1669070400000|2022-11-21 22:40:00|340.77|337.97|341|338.2|341|338.2|340.77|337.97|0
1669070700000|2022-11-21 22:45:00|341.05|338.25|341.25|338.45|341.25|338.45|341.02|338.22|0
1669071300000|2022-11-21 22:55:00|341.22|338.42|341.22|338.42|341.25|338.45|341.22|338.42|0
1669071600000|2022-11-21 23:00:00|341.08|338.28|339.25|336.45|341.25|338.45|339.25|336.45|0
1669071900000|2022-11-21 23:05:00|339.08|336.28|339.77|336.97|340.29|337.49|339.08|336.28|0
1669072200000|2022-11-21 23:10:00|339.6|336.8|339.59|336.79|340.38|337.58|339.08|336.28|0
1669072500000|2022-11-21 23:15:00|339.42|336.62|340.38|337.58|340.64|337.84|339.42|336.62|0
1669072800000|2022-11-21 23:20:00|340.29|337.49|340.46|337.66|340.98|338.18|339.42|336.62|0
1669073100000|2022-11-21 23:25:00|340.28|337.48|341.32|338.52|341.5|338.7|340.11|337.31|0
1669073400000|2022-11-21 23:30:00|341.24|338.44|341.15|338.35|341.5|338.7|340.11|337.31|0
1669073700000|2022-11-21 23:35:00|341.32|338.52|340.8|338|341.67|338.87|340.62|337.82|0
1669074000000|2022-11-21 23:40:00|340.71|337.91|341.32|338.52|341.32|338.52|340.45|337.65|0
1669074300000|2022-11-21 23:45:00|341.49|338.69|341.49|338.69|341.66|338.86|341.32|338.52|0
1669074600000|2022-11-21 23:50:00|341.41|338.61|340.79|337.99|341.41|338.61|340.62|337.82|0
1669074900000|2022-11-21 23:55:00|340.88|338.08|339.92|337.12|340.96|338.16|339.57|336.77|0
1669075200000|2022-11-22 00:00:00|339.75|336.95|337.41|334.61|340.09|337.29|337.32|334.52|0
1669075500000|2022-11-22 00:05:00|337.49|334.69|338.01|335.21|338.53|335.73|336.97|334.17|0
1669075800000|2022-11-22 00:10:00|338.18|335.38|337.58|334.78|338.35|335.55|336.8|334|0
1669076100000|2022-11-22 00:15:00|337.49|334.69|336.79|333.99|337.49|334.69|336.1|333.3|0
1669076400000|2022-11-22 00:20:00|336.62|333.82|336.96|334.16|336.96|334.16|336.1|333.3|0
1669076700000|2022-11-22 00:25:00|336.79|333.99|335.41|332.61|336.88|334.08|335.41|332.61|0
1669077000000|2022-11-22 00:30:00|335.24|332.44|336.27|333.47|336.44|333.64|335.24|332.44|0
1669077300000|2022-11-22 00:35:00|336.44|333.64|335.92|333.12|336.96|334.16|335.58|332.78|0
1669077600000|2022-11-22 00:40:00|335.84|333.04|336.44|333.64|336.44|333.64|335.06|332.26|0
1669077900000|2022-11-22 00:45:00|336.26|333.46|337.12|334.32|337.3|334.5|335.92|333.12|0
1669078200000|2022-11-22 00:50:00|337.3|334.5|337.12|334.32|337.47|334.67|336.78|333.98|0
1669078500000|2022-11-22 00:55:00|337.21|334.41|336.95|334.15|337.47|334.67|336.6|333.8|0
1669078800000|2022-11-22 01:00:00|337.12|334.32|337.81|335.01|337.81|335.01|336.6|333.8|0
1669079100000|2022-11-22 01:05:00|337.98|335.18|337.12|334.32|337.98|335.18|336.25|333.45|0
1669079400000|2022-11-22 01:10:00|336.94|334.14|336.42|333.62|337.46|334.66|336.08|333.28|0
1669079700000|2022-11-22 01:15:00|336.59|333.79|336.77|333.97|337.11|334.31|336.25|333.45|0
1669080000000|2022-11-22 01:20:00|336.68|333.88|336.07|333.27|336.77|333.97|335.9|333.1|0
1669080300000|2022-11-22 01:25:00|335.9|333.1|336.24|333.44|336.24|333.44|335.21|332.41|0
1669080600000|2022-11-22 01:30:00|335.99|333.19|334.78|331.98|336.07|333.27|334.69|331.89|0
1669080900000|2022-11-22 01:35:00|334.86|332.06|334.51|331.71|335.03|332.23|334.34|331.54|0
1669081200000|2022-11-22 01:40:00|334.69|331.89|335.72|332.92|335.72|332.92|334.51|331.71|0
1669081500000|2022-11-22 01:45:00|335.55|332.75|337.1|334.3|337.1|334.3|335.2|332.4|0
1669081800000|2022-11-22 01:50:00|337.27|334.47|337.44|334.64|337.62|334.82|336.75|333.95|0
1669082100000|2022-11-22 01:55:00|337.61|334.81|337.26|334.46|337.61|334.81|337.09|334.29|0
1669082400000|2022-11-22 02:00:00|337.44|334.64|338.13|335.33|338.13|335.33|337.01|334.21|0
1669082700000|2022-11-22 02:05:00|337.95|335.15|337.52|334.72|338.13|335.33|337.26|334.46|0
1669083000000|2022-11-22 02:10:00|337.43|334.63|337.09|334.29|337.43|334.63|336.74|333.94|0
1669083300000|2022-11-22 02:15:00|337.08|334.28|337|334.2|337.08|334.28|336.56|333.76|0
1669083600000|2022-11-22 02:20:00|337.08|334.28|337.43|334.63|337.43|334.63|336.91|334.11|0
1669083900000|2022-11-22 02:25:00|337.6|334.8|338.03|335.23|338.12|335.32|337.25|334.45|0
1669084200000|2022-11-22 02:30:00|338.12|335.32|339.33|336.53|339.33|336.53|338.12|335.32|0
1669084500000|2022-11-22 02:35:00|339.24|336.44|338.98|336.18|339.24|336.44|338.63|335.83|0
1669084800000|2022-11-22 02:40:00|338.8|336|338.72|335.92|339.15|336.35|338.28|335.48|0
1669085100000|2022-11-22 02:45:00|338.63|335.83|338.8|336|339.67|336.87|338.63|335.83|0
1669085400000|2022-11-22 02:50:00|338.97|336.17|338.28|335.48|339.15|336.35|337.93|335.13|0
1669085700000|2022-11-22 02:55:00|338.45|335.65|337.24|334.44|338.45|335.65|337.07|334.27|0
1669086000000|2022-11-22 03:00:00|337.15|334.35|337.41|334.61|337.76|334.96|336.98|334.18|0
1669086300000|2022-11-22 03:05:00|337.23|334.43|336.71|333.91|337.58|334.78|336.54|333.74|0
1669086600000|2022-11-22 03:10:00|336.54|333.74|336.88|334.08|337.06|334.26|336.54|333.74|0
1669086900000|2022-11-22 03:15:00|337.06|334.26|336.71|333.91|337.4|334.6|336.71|333.91|0
1669087200000|2022-11-22 03:20:00|336.54|333.74|336.53|333.73|337.23|334.43|336.53|333.73|0
1669087500000|2022-11-22 03:25:00|336.36|333.56|335.84|333.04|336.36|333.56|335.67|332.87|0
1669087800000|2022-11-22 03:30:00|335.67|332.87|334.98|332.18|336.01|333.21|334.98|332.18|0
1669088100000|2022-11-22 03:35:00|335.07|332.27|335.66|332.86|335.66|332.86|334.98|332.18|0
1669088400000|2022-11-22 03:40:00|335.58|332.78|336.18|333.38|336.18|333.38|335.49|332.69|0
1669088700000|2022-11-22 03:45:00|336.35|333.55|336|333.2|336.52|333.72|336|333.2|0
1669089000000|2022-11-22 03:50:00|336.09|333.29|336.69|333.89|336.87|334.07|336|333.2|0
1669089300000|2022-11-22 03:55:00|336.87|334.07|336.86|334.06|337.04|334.24|336.69|333.89|0
1669089600000|2022-11-22 04:00:00|337.04|334.24|337.21|334.41|337.21|334.41|336.86|334.06|0
1669089900000|2022-11-22 04:05:00|337.38|334.58|337.47|334.67|337.72|334.92|337.2|334.4|0
1669090200000|2022-11-22 04:10:00|337.55|334.75|337.37|334.57|337.72|334.92|337.03|334.23|0
1669090500000|2022-11-22 04:15:00|337.2|334.4|337.37|334.57|337.37|334.57|337.03|334.23|0
1669090800000|2022-11-22 04:20:00|337.29|334.49|337.37|334.57|337.54|334.74|337.2|334.4|0
1669091100000|2022-11-22 04:25:00|337.54|334.74|337.54|334.74|337.89|335.09|337.37|334.57|0
1669091400000|2022-11-22 04:30:00|337.37|334.57|337.37|334.57|337.37|334.57|336.85|334.05|0
1669091700000|2022-11-22 04:35:00|337.19|334.39|337.36|334.56|337.36|334.56|337.19|334.39|0
1669092000000|2022-11-22 04:40:00|337.45|334.65|336.84|334.04|337.54|334.74|336.67|333.87|0
1669092300000|2022-11-22 04:45:00|337.01|334.21|337.36|334.56|337.71|334.91|337.01|334.21|0
1669092600000|2022-11-22 04:50:00|337.28|334.48|337.36|334.56|337.36|334.56|337.01|334.21|0
1669092900000|2022-11-22 04:55:00|337.53|334.73|337.7|334.9|337.87|335.07|337.35|334.55|0
1669093200000|2022-11-22 05:00:00|337.53|334.73|338.56|335.76|338.91|336.11|337.53|334.73|0
1669093500000|2022-11-22 05:05:00|338.65|335.85|338.91|336.11|339|336.2|338.39|335.59|0
1669093800000|2022-11-22 05:10:00|339.08|336.28|338.56|335.76|339.08|336.28|338.39|335.59|0
1669094100000|2022-11-22 05:15:00|338.73|335.93|338.56|335.76|339.08|336.28|338.21|335.41|0
1669094400000|2022-11-22 05:20:00|338.73|335.93|339.07|336.27|339.07|336.27|338.38|335.58|0
1669094700000|2022-11-22 05:25:00|339.25|336.45|339.59|336.79|340.12|337.32|339.25|336.45|0
1669095000000|2022-11-22 05:30:00|339.42|336.62|340.63|337.83|340.63|337.83|339.42|336.62|0
1669095300000|2022-11-22 05:35:00|340.29|337.49|340.98|338.18|341.15|338.35|340.28|337.48|0
1669095600000|2022-11-22 05:40:00|341.15|338.35|341.15|338.35|341.33|338.53|340.72|337.92|0
1669095900000|2022-11-22 05:45:00|340.98|338.18|340.8|338|341.32|338.52|340.8|338|0
1669096200000|2022-11-22 05:50:00|340.97|338.17|341.15|338.35|341.67|338.87|340.45|337.65|0
1669096500000|2022-11-22 05:55:00|341.32|338.52|341.14|338.34|341.67|338.87|340.62|337.82|0
1669096800000|2022-11-22 06:00:00|341.23|338.43|340.45|337.65|341.23|338.43|339.58|336.78|0
1669097100000|2022-11-22 06:05:00|340.27|337.47|340.1|337.3|340.79|337.99|339.92|337.12|0
1669097400000|2022-11-22 06:10:00|339.92|337.12|340.09|337.29|340.62|337.82|339.75|336.95|0
1669097700000|2022-11-22 06:15:00|339.92|337.12|340.61|337.81|340.79|337.99|339.92|337.12|0
1669098000000|2022-11-22 06:20:00|340.79|337.99|340.78|337.98|341.13|338.33|340.09|337.29|0
1669098300000|2022-11-22 06:25:00|340.87|338.07|340.18|337.38|340.87|338.07|340.09|337.29|0
1669098600000|2022-11-22 06:30:00|340.09|337.29|341.74|338.94|341.82|339.02|339.91|337.11|0
1669098900000|2022-11-22 06:35:00|341.65|338.85|341.13|338.33|341.82|339.02|341.13|338.33|0
1669099200000|2022-11-22 06:40:00|340.95|338.15|341.47|338.67|341.65|338.85|340.95|338.15|0
1669099500000|2022-11-22 06:45:00|341.65|338.85|342.69|339.89|342.69|339.89|341.3|338.5|0
1669099800000|2022-11-22 06:50:00|342.51|339.71|342.16|339.36|342.86|340.06|342.08|339.28|0
1669100100000|2022-11-22 06:55:00|342.34|339.54|342.16|339.36|342.86|340.06|342.16|339.36|0
1669100400000|2022-11-22 07:00:00|342.34|339.54|343.73|340.93|343.73|340.93|342.16|339.36|0
1669100700000|2022-11-22 07:05:00|343.65|340.85|342.85|340.05|343.73|340.93|342.16|339.36|0
1669101000000|2022-11-22 07:10:00|342.95|340.15|343.2|340.4|343.47|340.67|342.5|339.7|0
1669101300000|2022-11-22 07:15:00|343.29|340.49|344.42|341.62|344.77|341.97|342.33|339.53|0
1669101600000|2022-11-22 07:20:00|344.6|341.8|342.94|340.14|345.3|342.5|342.85|340.05|0
1669101900000|2022-11-22 07:25:00|342.85|340.05|343.02|340.22|343.19|340.39|342.15|339.35|0
1669102200000|2022-11-22 07:30:00|342.85|340.05|342.58|339.78|342.85|340.05|342.15|339.35|0
1669102500000|2022-11-22 07:35:00|342.67|339.87|343.36|340.56|343.36|340.56|342.32|339.52|0
1669102800000|2022-11-22 07:40:00|343.19|340.39|342.84|340.04|343.89|341.09|342.66|339.86|0
1669103100000|2022-11-22 07:45:00|342.75|339.95|341.44|338.64|342.84|340.04|341.18|338.38|0
1669103400000|2022-11-22 07:50:00|341.53|338.73|341.09|338.29|341.79|338.99|340.92|338.12|0
1669103700000|2022-11-22 07:55:00|340.92|338.12|341.78|338.98|341.78|338.98|340.05|337.25|0
1669104000000|2022-11-22 08:00:00|341.61|338.81|344.05|341.25|344.49|341.69|340.39|337.59|0
1669104300000|2022-11-22 08:05:00|343.95|341.35|344.48|341.88|345.88|343.28|342.03|339.43|0
1669104600000|2022-11-22 08:10:00|344.3|341.7|344.44|341.84|344.83|342.23|342.79|340.19|0
1669104900000|2022-11-22 08:15:00|344.09|341.49|341.99|339.39|344.09|341.49|341.82|339.22|0
1669105200000|2022-11-22 08:20:00|341.82|339.22|345.05|342.45|346.01|343.41|341.47|338.87|0
1669105500000|2022-11-22 08:25:00|344.96|342.36|343.12|340.52|344.96|342.36|341.81|339.21|0
1669105800000|2022-11-22 08:30:00|343.03|340.43|346.1|343.5|347.41|344.81|342.68|340.08|0
1669106100000|2022-11-22 08:35:00|346.18|343.58|346.88|344.28|347.94|345.34|345.48|342.88|0
1669106400000|2022-11-22 08:40:00|346.71|344.11|348.64|346.04|349.52|346.92|346.71|344.11|0
1669106700000|2022-11-22 08:45:00|348.91|346.31|346.7|344.1|349.08|346.48|346.09|343.49|0
1669107000000|2022-11-22 08:50:00|346.53|343.93|345.65|343.05|347.4|344.8|345.47|342.87|0
1669107300000|2022-11-22 08:55:00|345.47|342.87|345.64|343.04|346.7|344.1|344.59|341.99|0
1669107600000|2022-11-22 09:00:00|345.47|342.87|342.67|340.07|345.82|343.22|342.49|339.89|0
1669107900000|2022-11-22 09:05:00|342.76|340.16|343.8|341.2|344.06|341.46|342.49|339.89|0
1669108200000|2022-11-22 09:10:00|343.89|341.29|343.89|341.29|344.76|342.16|343.54|340.94|0
1669108500000|2022-11-22 09:15:00|343.8|341.2|343.01|340.41|344.23|341.63|342.66|340.06|0
1669108800000|2022-11-22 09:20:00|343.18|340.58|341.09|338.49|343.71|341.11|341.09|338.49|0
1669109100000|2022-11-22 09:25:00|340.92|338.32|338.83|336.23|341.61|339.01|338.83|336.23|0
1669109400000|2022-11-22 09:30:00|338.66|336.06|336.06|333.46|338.83|336.23|335.37|332.77|0
1669109700000|2022-11-22 09:35:00|335.88|333.28|333.13|330.53|336.58|333.98|332.78|330.18|0
1669110000000|2022-11-22 09:40:00|332.96|330.36|333.88|331.28|334.39|331.79|332.78|330.18|0
1669110300000|2022-11-22 09:45:00|333.71|331.11|335.42|332.82|335.6|333|333.53|330.93|0
1669110600000|2022-11-22 09:50:00|335.6|333|334.39|331.79|335.6|333|334.22|331.62|0
1669110900000|2022-11-22 09:55:00|334.56|331.96|334.13|331.53|334.56|331.96|333.62|331.02|0
1669111200000|2022-11-22 10:00:00|334.21|331.61|335.07|332.47|335.24|332.64|333.36|330.76|0
1669111500000|2022-11-22 10:05:00|334.99|332.39|335.41|332.81|335.59|332.99|334.73|332.13|0
1669111800000|2022-11-22 10:10:00|335.33|332.73|335.41|332.81|335.93|333.33|334.9|332.3|0
1669112100000|2022-11-22 10:15:00|335.24|332.64|335.5|332.9|335.58|332.98|334.72|332.12|0
1669112400000|2022-11-22 10:20:00|335.93|333.33|336.27|333.67|337.65|335.05|335.58|332.98|0
1669112700000|2022-11-22 10:25:00|336.44|333.84|337.65|335.05|337.65|335.05|336.09|333.49|0
1669113000000|2022-11-22 10:30:00|337.56|334.96|337.39|334.79|337.65|335.05|336.78|334.18|0
1669113300000|2022-11-22 10:35:00|337.3|334.7|336.09|333.49|337.3|334.7|336.09|333.49|0
1669113600000|2022-11-22 10:40:00|336.26|333.66|336.6|334|336.78|334.18|335.74|333.14|0
1669113900000|2022-11-22 10:45:00|336.95|334.35|337.81|335.21|337.9|335.3|336.77|334.17|0
1669114200000|2022-11-22 10:50:00|337.98|335.38|336.94|334.34|338.15|335.55|336.94|334.34|0
1669114500000|2022-11-22 10:55:00|336.86|334.26|336.42|333.82|336.94|334.34|335.91|333.31|0
1669114800000|2022-11-22 11:00:00|336.34|333.74|335.56|332.96|336.34|333.74|335.22|332.62|0
1669115100000|2022-11-22 11:05:00|335.73|333.13|337.11|334.51|337.11|334.51|335.73|333.13|0
1669115400000|2022-11-22 11:10:00|336.94|334.34|340.57|337.97|341.44|338.84|336.25|333.65|0
1669115700000|2022-11-22 11:15:00|340.74|338.14|337.97|335.37|341.96|339.36|337.54|334.94|0
1669116000000|2022-11-22 11:20:00|338.14|335.54|337.88|335.28|339|336.4|337.62|335.02|0
1669116300000|2022-11-22 11:25:00|337.79|335.19|337.96|335.36|338.31|335.71|337.27|334.67|0
1669116600000|2022-11-22 11:30:00|338.14|335.54|338.13|335.53|338.48|335.88|337.27|334.67|0
1669116900000|2022-11-22 11:35:00|338.05|335.45|340.73|338.13|341.25|338.65|337.61|335.01|0
1669117200000|2022-11-22 11:40:00|340.82|338.22|340.9|338.3|341.08|338.48|339.34|336.74|0
1669117500000|2022-11-22 11:45:00|341.08|338.48|341.59|338.99|342.12|339.52|340.03|337.43|0
1669117800000|2022-11-22 11:50:00|341.51|338.91|341.07|338.47|341.77|339.17|340.72|338.12|0
1669118100000|2022-11-22 11:55:00|341.24|338.64|338.64|336.04|341.42|338.82|338.12|335.52|0
1669118400000|2022-11-22 12:00:00|338.12|335.52|337.77|335.17|339.51|336.91|337.69|335.09|0
1669118700000|2022-11-22 12:05:00|337.6|335|336.74|334.14|338.29|335.69|336.74|334.14|0
1669119000000|2022-11-22 12:10:00|336.56|333.96|335.18|332.58|337.08|334.48|335.18|332.58|0
1669119300000|2022-11-22 12:15:00|335.35|332.75|335.52|332.92|336.22|333.62|335.18|332.58|0
1669119600000|2022-11-22 12:20:00|335.7|333.1|335.35|332.75|336.39|333.79|334.83|332.23|0
1669119900000|2022-11-22 12:25:00|335.27|332.67|334.32|331.72|335.35|332.75|333.97|331.37|0
1669120200000|2022-11-22 12:30:00|334.58|331.98|334.92|332.32|335.09|332.49|333.28|330.68|0
1669120500000|2022-11-22 12:35:00|334.83|332.23|334.92|332.32|335|332.4|334.14|331.54|0
1669120800000|2022-11-22 12:40:00|335|332.4|335.34|332.74|335.86|333.26|334.92|332.32|0
1669121100000|2022-11-22 12:45:00|335.51|332.91|334.99|332.39|335.68|333.08|334.31|331.71|0
1669121400000|2022-11-22 12:50:00|334.82|332.22|333.34|330.74|334.99|332.39|332.65|330.05|0
1669121700000|2022-11-22 12:55:00|333.68|331.08|333.33|330.73|334.37|331.77|332.99|330.39|0
1669122000000|2022-11-22 13:00:00|333.16|330.56|329.9|327.3|333.33|330.73|329.05|326.45|0
1669122300000|2022-11-22 13:05:00|330.16|327.56|330.58|327.98|330.58|327.98|329.73|327.13|0
1669122600000|2022-11-22 13:10:00|330.41|327.81|330.07|327.47|330.93|328.33|329.73|327.13|0
1669122900000|2022-11-22 13:15:00|330.16|327.56|329.21|326.61|330.41|327.81|328.19|325.59|0
1669123200000|2022-11-22 13:20:00|329.3|326.7|330.75|328.15|330.92|328.32|328.53|325.93|0
1669123500000|2022-11-22 13:25:00|330.92|328.32|331.09|328.49|331.26|328.66|330.23|327.63|0
1669123800000|2022-11-22 13:30:00|331.26|328.66|330.91|328.31|331.26|328.66|330.4|327.8|0
1669124100000|2022-11-22 13:35:00|330.57|327.97|330.74|328.14|331.17|328.57|329.37|326.77|0
1669124400000|2022-11-22 13:40:00|330.91|328.31|330.4|327.8|330.91|328.31|329.54|326.94|0
1669124700000|2022-11-22 13:45:00|330.57|327.97|327.66|325.06|331.08|328.48|327.15|324.55|0
1669125000000|2022-11-22 13:50:00|327.83|325.23|327.15|324.55|327.83|325.23|326.3|323.7|0
1669125300000|2022-11-22 13:55:00|327.32|324.72|326.63|324.03|328|325.4|326.47|323.87|0
1669125600000|2022-11-22 14:00:00|326.46|323.86|327.82|325.22|327.91|325.31|325.61|323.01|0
1669125900000|2022-11-22 14:05:00|327.65|325.05|328.67|326.07|328.67|326.07|326.97|324.37|0
1669126200000|2022-11-22 14:10:00|328.5|325.9|327.48|324.88|328.84|326.24|327.14|324.54|0
1669126500000|2022-11-22 14:15:00|327.31|324.71|326.11|323.51|328.84|326.24|325.94|323.34|0
1669126800000|2022-11-22 14:20:00|325.94|323.34|326.45|323.85|327.47|324.87|325.94|323.34|0
1669127100000|2022-11-22 14:25:00|326.62|324.02|327.81|325.21|327.98|325.38|326.62|324.02|0
1669127400000|2022-11-22 14:30:00|326.79|324.19|330.37|327.77|331.4|328.8|325.43|322.83|0
1669127700000|2022-11-22 14:35:00|329.69|327.09|332.77|330.17|333.98|331.38|327.47|324.87|0
1669128000000|2022-11-22 14:40:00|333.12|330.52|334.66|332.06|336.91|334.31|331.74|329.14|0
1669128300000|2022-11-22 14:45:00|334.84|332.24|333.45|330.85|335.35|332.75|331.74|329.14|0
1669128600000|2022-11-22 14:50:00|333.8|331.2|333.62|331.02|334.66|332.06|332.25|329.65|0
1669128900000|2022-11-22 14:55:00|333.97|331.37|330.94|328.34|333.97|331.37|330.08|327.48|0
1669129200000|2022-11-22 15:00:00|331.54|328.94|328.02|325.42|332.14|329.54|325.46|322.86|0
1669129500000|2022-11-22 15:05:00|327.85|325.25|326.82|324.22|327.85|325.25|324.95|322.35|0
1669129800000|2022-11-22 15:10:00|326.14|323.54|321.72|319.12|326.82|324.22|321.72|319.12|0
1669130100000|2022-11-22 15:15:00|320.71|318.11|323.13|320.53|324.24|321.64|320.71|318.11|0
1669130400000|2022-11-22 15:20:00|322.96|320.36|323.64|321.04|323.98|321.38|322.28|319.68|0
1669130700000|2022-11-22 15:25:00|323.81|321.21|322.45|319.85|324.49|321.89|321.94|319.34|0
1669131000000|2022-11-22 15:30:00|321.94|319.34|322.95|320.35|324.66|322.06|319.74|317.14|0
1669131300000|2022-11-22 15:35:00|323.12|320.52|325.16|322.56|325.51|322.91|322.27|319.67|0
1669131600000|2022-11-22 15:40:00|324.82|322.22|323.55|320.95|325.68|323.08|322.61|320.01|0
1669131900000|2022-11-22 15:45:00|323.12|320.52|319.56|316.96|323.97|321.37|318.88|316.28|0
1669132200000|2022-11-22 15:50:00|318.88|316.28|319.39|316.79|319.56|316.96|317.53|314.93|0
1669132500000|2022-11-22 15:55:00|319.05|316.45|318.37|315.77|320.57|317.97|317.53|314.93|0
1669132800000|2022-11-22 16:00:00|317.87|315.27|320.73|318.13|321.41|318.81|317.87|315.27|0
1669133100000|2022-11-22 16:05:00|320.82|318.22|319.89|317.29|321.75|319.15|319.55|316.95|0
1669133400000|2022-11-22 16:10:00|319.72|317.12|320.73|318.13|321.41|318.81|318.37|315.77|0
1669133700000|2022-11-22 16:15:00|321.24|318.64|320.05|317.45|324.47|321.87|320.05|317.45|0
1669134000000|2022-11-22 16:20:00|320.22|317.62|320.39|317.79|321.07|318.47|319.54|316.94|0
1669134300000|2022-11-22 16:25:00|320.22|317.62|320.55|317.95|321.23|318.63|319.2|316.6|0
1669134600000|2022-11-22 16:30:00|320.22|317.62|321.4|318.8|323.09|320.49|320.21|317.61|0
1669134900000|2022-11-22 16:35:00|321.91|319.31|322.07|319.47|323.94|321.34|321.06|318.46|0
1669135200000|2022-11-22 16:40:00|322.24|319.64|322.41|319.81|322.75|320.15|320.72|318.12|0
1669135500000|2022-11-22 16:45:00|322.24|319.64|321.56|318.96|323.26|320.66|321.22|318.62|0
1669135800000|2022-11-22 16:50:00|321.39|318.79|320.54|317.94|322.75|320.15|320.37|317.77|0
1669136100000|2022-11-22 16:55:00|320.71|318.11|319.52|316.92|320.88|318.28|319.19|316.59|0
1669136400000|2022-11-22 17:00:00|319.69|317.09|317.84|315.24|319.69|317.09|317.33|314.73|0
1669136700000|2022-11-22 17:05:00|318.17|315.57|319.69|317.09|320.53|317.93|317.84|315.24|0
1669137000000|2022-11-22 17:10:00|319.86|317.26|319.18|316.58|319.86|317.26|318|315.4|0
1669137300000|2022-11-22 17:15:00|318.93|316.33|318.17|315.57|319.01|316.41|316.99|314.39|0
1669137600000|2022-11-22 17:20:00|318|315.4|319.68|317.08|320.7|318.1|318|315.4|0
1669137900000|2022-11-22 17:25:00|319.85|317.25|319.51|316.91|320.7|318.1|319.34|316.74|0
1669138200000|2022-11-22 17:30:00|319.68|317.08|319.26|316.66|320.19|317.59|318.67|316.07|0
1669138500000|2022-11-22 17:35:00|319.17|316.57|318.32|315.72|319.34|316.74|317.99|315.39|0
1669138800000|2022-11-22 17:40:00|318.16|315.56|317.82|315.22|320.18|317.58|317.82|315.22|0
1669139100000|2022-11-22 17:45:00|317.65|315.05|318.83|316.23|318.99|316.39|317.48|314.88|0
1669139400000|2022-11-22 17:50:00|318.66|316.06|319.84|317.24|320.18|317.58|318.49|315.89|0
1669139700000|2022-11-22 17:55:00|320.01|317.41|319.5|316.9|320.34|317.74|319.16|316.56|0
1669140000000|2022-11-22 18:00:00|319.33|316.73|318.82|316.22|320.34|317.74|317.98|315.38|0
1669140300000|2022-11-22 18:05:00|319.16|316.56|315.62|313.02|319.66|317.06|315.28|312.68|0
1669140600000|2022-11-22 18:10:00|315.79|313.19|313.94|311.34|315.79|313.19|313.78|311.18|0
1669140900000|2022-11-22 18:15:00|313.78|311.18|313.77|311.17|314.61|312.01|313.27|310.67|0
1669141200000|2022-11-22 18:20:00|313.94|311.34|312.7|310.1|315.68|313.08|312.37|309.77|0
1669141500000|2022-11-22 18:25:00|312.54|309.94|312.03|309.43|313.04|310.44|311.36|308.76|0
1669141800000|2022-11-22 18:30:00|311.7|309.1|312.2|309.6|312.36|309.76|311.19|308.59|0
1669142100000|2022-11-22 18:35:00|312.36|309.76|313.2|310.6|313.87|311.27|312.36|309.76|0
1669142400000|2022-11-22 18:40:00|313.03|310.43|312.69|310.09|313.7|311.1|312.19|309.59|0
1669142700000|2022-11-22 18:45:00|312.53|309.93|311.69|309.09|312.69|310.09|311.52|308.92|0
1669143000000|2022-11-22 18:50:00|311.86|309.26|310.85|308.25|312.11|309.51|310.52|307.92|0
1669143300000|2022-11-22 18:55:00|311.19|308.59|311.35|308.75|312.02|309.42|311.02|308.42|0
1669143600000|2022-11-22 19:00:00|311.18|308.58|311.01|308.41|312.69|310.09|310.18|307.58|0
1669143900000|2022-11-22 19:05:00|311.18|308.58|313.35|310.75|313.35|310.75|310.68|308.08|0
1669144200000|2022-11-22 19:10:00|313.18|310.58|313.35|310.75|313.85|311.25|312.18|309.58|0
1669144500000|2022-11-22 19:15:00|313.52|310.92|312.18|309.58|313.69|311.09|311.67|309.07|0
1669144800000|2022-11-22 19:20:00|312.34|309.74|311.5|308.9|312.34|309.74|311.34|308.74|0
1669145100000|2022-11-22 19:25:00|311.67|309.07|311.5|308.9|312.01|309.41|311|308.4|0
1669145400000|2022-11-22 19:30:00|311.67|309.07|312.67|310.07|313.01|310.41|311.5|308.9|0
1669145700000|2022-11-22 19:35:00|312.84|310.24|309.66|307.06|312.84|310.24|309|306.4|0
1669146000000|2022-11-22 19:40:00|309.83|307.23|312.16|309.56|312.33|309.73|309.5|306.9|0
1669146300000|2022-11-22 19:45:00|312|309.4|310.32|307.72|312|309.4|310.32|307.72|0
1669146600000|2022-11-22 19:50:00|310.49|307.89|308.82|306.22|310.82|308.22|308.49|305.89|0
1669146900000|2022-11-22 19:55:00|308.99|306.39|308.82|306.22|309.49|306.89|308.16|305.56|0
1669147200000|2022-11-22 20:00:00|308.99|306.39|305.67|303.07|309.32|306.72|305.51|302.91|0
1669147500000|2022-11-22 20:05:00|305.84|303.24|305.83|303.23|306.66|304.06|305.34|302.74|0
1669147800000|2022-11-22 20:10:00|306|303.4|306.25|303.65|307.57|304.97|305.67|303.07|0
1669148100000|2022-11-22 20:15:00|306.08|303.48|307.9|305.3|308.06|305.46|305.75|303.15|0
1669148400000|2022-11-22 20:20:00|307.73|305.13|305.75|303.15|307.73|305.13|305.75|303.15|0
1669148700000|2022-11-22 20:25:00|305.58|302.98|306.08|303.48|306.9|304.3|305.58|302.98|0
1669149000000|2022-11-22 20:30:00|306.24|303.64|304.59|301.99|306.74|304.14|304.59|301.99|0
1669149300000|2022-11-22 20:35:00|304.92|302.32|304.75|302.15|305.74|303.14|304.43|301.83|0
1669149600000|2022-11-22 20:40:00|304.92|302.32|305.08|302.48|305.74|303.14|304.42|301.82|0
1669149900000|2022-11-22 20:45:00|305.57|302.97|304.42|301.82|305.57|302.97|303.76|301.16|0
1669150200000|2022-11-22 20:50:00|303.11|300.51|304.25|301.65|305.74|303.14|302.94|300.34|0
1669150500000|2022-11-22 20:55:00|304.91|302.31|303.43|300.83|304.91|302.31|302.12|299.52|0
1669150800000|2022-11-22 21:00:00|304.42|301.82|303.92|301.32|304.42|301.82|303.43|300.83|0
1669151100000|2022-11-22 21:05:00|304.01|301.41|304.25|301.65|304.58|301.98|303.92|301.32|0
1669151400000|2022-11-22 21:10:00|304.41|301.81|303.92|301.32|304.74|302.14|303.59|300.99|0
1669151700000|2022-11-22 21:15:00|304.18|301.38|304.18|301.38|304.34|301.54|303.52|300.72|0
1669152000000|2022-11-22 21:20:00|304.01|301.21|304.34|301.54|304.34|301.54|303.85|301.05|0
1669152300000|2022-11-22 21:25:00|304.5|301.7|304.01|301.21|304.67|301.87|304.01|301.21|0
1669152600000|2022-11-22 21:30:00|304.17|301.37|304.33|301.53|304.5|301.7|304.01|301.21|0
1669152900000|2022-11-22 21:35:00|304.17|301.37|304.66|301.86|304.66|301.86|304.17|301.37|0
1669153200000|2022-11-22 21:40:00|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1669153500000|2022-11-22 21:45:00|304.99|302.19|304.16|301.36|305.32|302.52|304|301.2|0
1669153800000|2022-11-22 21:50:00|304|301.2|304.32|301.52|304.49|301.69|303.83|301.03|0
1669154100000|2022-11-22 21:55:00|304.16|301.36|303.65|300.85|304.32|301.52|303.65|300.85|0
1669154400000|2022-11-22 22:00:00|303.67|300.87|303.76|300.96|303.91|301.11|303.58|300.78|0
1669154700000|2022-11-22 22:05:00|303.9|301.1|303.83|301.03|303.96|301.16|303.71|300.91|0
1669155000000|2022-11-22 22:10:00|303.88|301.08|303.76|300.96|303.88|301.08|303.76|300.96|0
1669155300000|2022-11-22 22:15:00|303.78|300.98|303.54|300.74|303.78|300.98|303.37|300.57|0
1669155600000|2022-11-22 22:20:00|303.59|300.79|303.57|300.77|303.61|300.81|303.51|300.71|0
1669155900000|2022-11-22 22:25:00|303.54|300.74|303.61|300.81|303.61|300.81|303.54|300.74|0
1669156200000|2022-11-22 22:30:00|303.54|300.74|303.61|300.81|303.61|300.81|303.54|300.74|0
1669156500000|2022-11-22 22:35:00|303.58|300.78|303.32|300.52|303.58|300.78|303.2|300.4|0
1669156800000|2022-11-22 22:40:00|303.2|300.4|303.15|300.35|303.36|300.56|303.13|300.33|0
1669157100000|2022-11-22 22:45:00|303.17|300.37|303.17|300.37|303.2|300.4|303.15|300.35|0
1669157400000|2022-11-22 22:50:00|303.19|300.39|303.12|300.32|303.19|300.39|303.02|300.22|0
1669157700000|2022-11-22 22:55:00|303.14|300.34|303.09|300.29|303.16|300.36|303.02|300.22|0
1669158000000|2022-11-22 23:00:00|303.23|300.43|303.55|300.75|303.8|301|302.16|299.36|0
1669158300000|2022-11-22 23:05:00|303.47|300.67|303.79|300.99|304.12|301.32|303.47|300.67|0
1669158600000|2022-11-22 23:10:00|303.63|300.83|303.14|300.34|303.63|300.83|302.89|300.09|0
1669158900000|2022-11-22 23:15:00|302.97|300.17|302.81|300.01|303.46|300.66|302.48|299.68|0
1669159200000|2022-11-22 23:20:00|302.64|299.84|302.56|299.76|302.8|300|302.15|299.35|0
1669159500000|2022-11-22 23:25:00|302.48|299.68|302.96|300.16|303.13|300.33|302.31|299.51|0
1669159800000|2022-11-22 23:30:00|302.8|300|303.45|300.65|303.45|300.65|302.56|299.76|0
1669160100000|2022-11-22 23:35:00|303.37|300.57|303.45|300.65|303.45|300.65|303.12|300.32|0
1669160400000|2022-11-22 23:40:00|303.37|300.57|303.61|300.81|303.94|301.14|303.12|300.32|0
1669160700000|2022-11-22 23:45:00|303.7|300.9|303.45|300.65|304.11|301.31|303.45|300.65|0
1669161000000|2022-11-22 23:50:00|303.61|300.81|303.61|300.81|303.94|301.14|303.44|300.64|0
1669161300000|2022-11-22 23:55:00|303.69|300.89|302.62|299.82|303.77|300.97|302.46|299.66|0
1669161600000|2022-11-23 00:00:00|302.29|299.49|300.98|298.18|302.46|299.66|300.98|298.18|0
1669161900000|2022-11-23 00:05:00|300.82|298.02|301.8|299|301.96|299.16|300.66|297.86|0
1669162200000|2022-11-23 00:10:00|301.63|298.83|301.31|298.51|302.12|299.32|301.31|298.51|0
1669162500000|2022-11-23 00:15:00|301.47|298.67|302.28|299.48|302.29|299.49|300.98|298.18|0
1669162800000|2022-11-23 00:20:00|302.12|299.32|302.12|299.32|302.28|299.48|301.63|298.83|0
1669163100000|2022-11-23 00:25:00|302.28|299.48|302.28|299.48|302.28|299.48|301.79|298.99|0
1669163400000|2022-11-23 00:30:00|302.12|299.32|302.11|299.31|302.44|299.64|301.95|299.15|0
1669163700000|2022-11-23 00:35:00|302.28|299.48|302.44|299.64|302.6|299.8|302.11|299.31|0
1669164000000|2022-11-23 00:40:00|302.6|299.8|302.76|299.96|303.09|300.29|302.44|299.64|0
1669164300000|2022-11-23 00:45:00|302.93|300.13|303.09|300.29|303.25|300.45|302.76|299.96|0
1669164600000|2022-11-23 00:50:00|302.92|300.12|303.41|300.61|303.42|300.62|302.6|299.8|0
1669164900000|2022-11-23 00:55:00|303.58|300.78|303.41|300.61|303.74|300.94|303.25|300.45|0
1669165200000|2022-11-23 01:00:00|303.58|300.78|303.74|300.94|304.4|301.6|303.41|300.61|0
1669165500000|2022-11-23 01:05:00|303.57|300.77|303.9|301.1|303.9|301.1|303.41|300.61|0
1669165800000|2022-11-23 01:10:00|303.74|300.94|304.39|301.59|304.56|301.76|303.73|300.93|0
1669166100000|2022-11-23 01:15:00|304.55|301.75|304.22|301.42|304.72|301.92|304.06|301.26|0
1669166400000|2022-11-23 01:20:00|304.39|301.59|304.88|302.08|305.21|302.41|304.39|301.59|0
1669166700000|2022-11-23 01:25:00|304.71|301.91|304.38|301.58|304.88|302.08|303.73|300.93|0
1669167000000|2022-11-23 01:30:00|304.55|301.75|304.71|301.91|305.04|302.24|304.38|301.58|0
1669167300000|2022-11-23 01:35:00|304.54|301.74|304.54|301.74|305.04|302.24|304.21|301.41|0
1669167600000|2022-11-23 01:40:00|304.71|301.91|304.38|301.58|304.71|301.91|303.56|300.76|0
1669167900000|2022-11-23 01:45:00|304.3|301.5|304.87|302.07|305.2|302.4|304.05|301.25|0
1669168200000|2022-11-23 01:50:00|304.79|301.99|304.12|301.32|305.03|302.23|303.87|301.07|0
1669168500000|2022-11-23 01:55:00|304.04|301.24|303.95|301.15|304.12|301.32|302.97|300.17|0
1669168800000|2022-11-23 02:00:00|303.79|300.99|303.46|300.66|303.95|301.15|303.13|300.33|0
1669169100000|2022-11-23 02:05:00|303.54|300.74|303.62|300.82|304.11|301.31|303.45|300.65|0
1669169400000|2022-11-23 02:10:00|303.7|300.9|304.11|301.31|304.28|301.48|303.62|300.82|0
1669169700000|2022-11-23 02:15:00|303.95|301.15|304.44|301.64|304.44|301.64|303.78|300.98|0
1669170000000|2022-11-23 02:20:00|304.36|301.56|304.76|301.96|305.09|302.29|304.11|301.31|0
1669170300000|2022-11-23 02:25:00|304.93|302.13|304.43|301.63|304.93|302.13|304.1|301.3|0
1669170600000|2022-11-23 02:30:00|304.6|301.8|304.59|301.79|304.76|301.96|304.27|301.47|0
1669170900000|2022-11-23 02:35:00|304.68|301.88|304.43|301.63|304.76|301.96|304.1|301.3|0
1669171200000|2022-11-23 02:40:00|304.59|301.79|304.92|302.12|305.41|302.61|304.59|301.79|0
1669171500000|2022-11-23 02:45:00|304.75|301.95|304.59|301.79|305.08|302.28|304.59|301.79|0
1669171800000|2022-11-23 02:50:00|304.42|301.62|304.09|301.29|304.42|301.62|304.09|301.29|0
1669172100000|2022-11-23 02:55:00|304.01|301.21|303.1|300.3|304.01|301.21|303.1|300.3|0
1669172400000|2022-11-23 03:00:00|303.19|300.39|304.25|301.45|304.25|301.45|303.19|300.39|0
1669172700000|2022-11-23 03:05:00|304.41|301.61|304.41|301.61|304.58|301.78|304.08|301.28|0
1669173000000|2022-11-23 03:10:00|304.33|301.53|304.25|301.45|304.58|301.78|304.08|301.28|0
1669173300000|2022-11-23 03:15:00|304.41|301.61|304.41|301.61|304.57|301.77|304.24|301.44|0
1669173600000|2022-11-23 03:20:00|304.24|301.44|304.24|301.44|304.24|301.44|303.83|301.03|0
1669173900000|2022-11-23 03:25:00|304.08|301.28|303.91|301.11|304.4|301.6|303.91|301.11|0
1669174200000|2022-11-23 03:30:00|303.83|301.03|303.41|300.61|304.07|301.27|303.41|300.61|0
1669174500000|2022-11-23 03:35:00|303.33|300.53|303.74|300.94|303.74|300.94|303.33|300.53|0
1669174800000|2022-11-23 03:40:00|303.57|300.77|303.57|300.77|303.74|300.94|303.41|300.61|0
1669175100000|2022-11-23 03:45:00|303.41|300.61|303.08|300.28|303.57|300.77|303.08|300.28|0
1669175400000|2022-11-23 03:50:00|302.91|300.11|303.9|301.1|303.9|301.1|302.91|300.11|0
1669175700000|2022-11-23 03:55:00|303.73|300.93|304.06|301.26|304.55|301.75|303.73|300.93|0
1669176000000|2022-11-23 04:00:00|304.22|301.42|304.88|302.08|305.38|302.58|304.06|301.26|0
1669176300000|2022-11-23 04:05:00|305.04|302.24|304.71|301.91|305.37|302.57|304.71|301.91|0
1669176600000|2022-11-23 04:10:00|304.88|302.08|304.22|301.42|304.88|302.08|304.05|301.25|0
1669176900000|2022-11-23 04:15:00|304.3|301.5|304.13|301.33|304.54|301.74|304.05|301.25|0
1669177200000|2022-11-23 04:20:00|304.21|301.41|304.21|301.41|304.38|301.58|304.05|301.25|0
1669177500000|2022-11-23 04:25:00|304.05|301.25|304.37|301.57|304.37|301.57|304.05|301.25|0
1669177800000|2022-11-23 04:30:00|304.21|301.41|304.21|301.41|304.37|301.57|304.04|301.24|0
1669178100000|2022-11-23 04:35:00|304.37|301.57|304.37|301.57|304.86|302.06|304.37|301.57|0
1669178400000|2022-11-23 04:40:00|304.2|301.4|304.2|301.4|304.37|301.57|303.87|301.07|0
1669178700000|2022-11-23 04:45:00|304.37|301.57|304.53|301.73|304.53|301.73|304.36|301.56|0
1669179000000|2022-11-23 04:50:00|304.36|301.56|304.53|301.73|304.53|301.73|304.2|301.4|0
1669179300000|2022-11-23 04:55:00|304.36|301.56|304.36|301.56|304.53|301.73|304.36|301.56|0
1669179600000|2022-11-23 05:00:00|304.52|301.72|304.52|301.72|304.52|301.72|303.86|301.06|0
1669179900000|2022-11-23 05:05:00|304.36|301.56|304.35|301.55|304.36|301.56|304.03|301.23|0
1669180200000|2022-11-23 05:10:00|304.44|301.64|304.19|301.39|304.52|301.72|304.02|301.22|0
1669180500000|2022-11-23 05:15:00|304.11|301.31|304.35|301.55|304.35|301.55|303.86|301.06|0
1669180800000|2022-11-23 05:20:00|304.18|301.38|303.44|300.64|304.18|301.38|303.36|300.56|0
1669181100000|2022-11-23 05:25:00|303.52|300.72|303.36|300.56|303.85|301.05|303.36|300.56|0
1669181400000|2022-11-23 05:30:00|303.19|300.39|304.01|301.21|304.18|301.38|303.19|300.39|0
1669181700000|2022-11-23 05:35:00|304.1|301.3|303.68|300.88|304.1|301.3|303.35|300.55|0
1669182000000|2022-11-23 05:40:00|303.52|300.72|302.36|299.56|303.52|300.72|302.36|299.56|0
1669182300000|2022-11-23 05:45:00|302.45|299.65|302.69|299.89|302.86|300.06|302.36|299.56|0
1669182600000|2022-11-23 05:50:00|302.61|299.81|302.36|299.56|302.85|300.05|302.03|299.23|0
1669182900000|2022-11-23 05:55:00|302.52|299.72|302.36|299.56|302.69|299.89|302.03|299.23|0
1669183200000|2022-11-23 06:00:00|302.19|299.39|301.86|299.06|302.19|299.39|301.21|298.41|0
1669183500000|2022-11-23 06:05:00|301.7|298.9|302.84|300.04|303.01|300.21|301.7|298.9|0
1669183800000|2022-11-23 06:10:00|303.01|300.21|303.01|300.21|303.59|300.79|302.84|300.04|0
1669184100000|2022-11-23 06:15:00|302.93|300.13|303.5|300.7|303.5|300.7|302.68|299.88|0
1669184400000|2022-11-23 06:20:00|303.17|300.37|303.82|301.02|303.82|301.02|303.17|300.37|0
1669184700000|2022-11-23 06:25:00|303.91|301.11|304.48|301.68|305.31|302.51|303.91|301.11|0
1669185000000|2022-11-23 06:30:00|304.56|301.76|304.15|301.35|304.81|302.01|304.15|301.35|0
1669185300000|2022-11-23 06:35:00|304.07|301.27|304.14|301.34|304.31|301.51|304.07|301.27|0
1669185600000|2022-11-23 06:40:00|304.31|301.51|303.81|301.01|304.39|301.59|303.81|301.01|0
1669185900000|2022-11-23 06:45:00|303.9|301.1|303.32|300.52|303.98|301.18|303.32|300.52|0
1669186200000|2022-11-23 06:50:00|303.48|300.68|303.15|300.35|303.48|300.68|302.99|300.19|0
1669186500000|2022-11-23 06:55:00|302.99|300.19|302.49|299.69|303.15|300.35|302.49|299.69|0
1669186800000|2022-11-23 07:00:00|302.65|299.85|303.47|300.67|303.48|300.68|302.65|299.85|0
1669187100000|2022-11-23 07:05:00|303.64|300.84|303.47|300.67|303.97|301.17|303.23|300.43|0
1669187400000|2022-11-23 07:10:00|303.64|300.84|303.96|301.16|304.29|301.49|303.47|300.67|0
1669187700000|2022-11-23 07:15:00|303.88|301.08|304.13|301.33|304.79|301.99|303.63|300.83|0
1669188000000|2022-11-23 07:20:00|304.29|301.49|303.46|300.66|304.45|301.65|303.14|300.34|0
1669188300000|2022-11-23 07:25:00|303.3|300.5|302.48|299.68|303.46|300.66|302.48|299.68|0
1669188600000|2022-11-23 07:30:00|302.64|299.84|301.74|298.94|302.97|300.17|301.49|298.69|0
1669188900000|2022-11-23 07:35:00|301.82|299.02|302.11|299.31|302.36|299.56|301.41|298.61|0
1669189200000|2022-11-23 07:40:00|301.94|299.14|301.61|298.81|302.11|299.31|301.61|298.81|0
1669189500000|2022-11-23 07:45:00|301.45|298.65|299.49|296.69|301.61|298.81|299.08|296.28|0
1669189800000|2022-11-23 07:50:00|299.32|296.52|299.48|296.68|299.49|296.69|298.83|296.03|0
1669190100000|2022-11-23 07:55:00|299.41|296.61|299.64|296.84|299.65|296.85|298.99|296.19|0
1669190400000|2022-11-23 08:00:00|299.48|296.68|301.11|298.31|301.11|298.31|299.16|296.36|0
1669190700000|2022-11-23 08:05:00|301.34|298.74|300.36|297.76|301.67|299.07|300.36|297.76|0
1669191000000|2022-11-23 08:10:00|300.19|297.59|300.35|297.75|300.85|298.25|299.87|297.27|0
1669191300000|2022-11-23 08:15:00|300.52|297.92|301.17|298.57|301.33|298.73|300.52|297.92|0
1669191600000|2022-11-23 08:20:00|301.33|298.73|300.68|298.08|301.33|298.73|300.19|297.59|0
1669191900000|2022-11-23 08:25:00|300.76|298.16|300.84|298.24|301|298.4|300.02|297.42|0
1669192200000|2022-11-23 08:30:00|301.33|298.73|303.3|300.7|303.95|301.35|301.33|298.73|0
1669192500000|2022-11-23 08:35:00|303.38|300.78|302.8|300.2|303.54|300.94|301.65|299.05|0
1669192800000|2022-11-23 08:40:00|302.64|300.04|300.83|298.23|302.64|300.04|300.34|297.74|0
1669193100000|2022-11-23 08:45:00|300.67|298.07|300.83|298.23|300.99|298.39|299.85|297.25|0
1669193400000|2022-11-23 08:50:00|300.99|298.39|300.66|298.06|300.99|298.39|300.01|297.41|0
1669193700000|2022-11-23 08:55:00|300.82|298.22|302.97|300.37|302.97|300.37|300.5|297.9|0
1669194000000|2022-11-23 09:00:00|302.8|300.2|303.95|301.35|304.2|301.6|302.31|299.71|0
1669194300000|2022-11-23 09:05:00|304.11|301.51|303.29|300.69|304.44|301.84|303.13|300.53|0
1669194600000|2022-11-23 09:10:00|303.13|300.53|301|298.4|303.13|300.53|300.83|298.23|0
1669194900000|2022-11-23 09:15:00|301.16|298.56|300.99|298.39|301.16|298.56|300.34|297.74|0
1669195200000|2022-11-23 09:20:00|300.83|298.23|300.5|297.9|301.48|298.88|300.18|297.58|0
1669195500000|2022-11-23 09:25:00|300.67|298.07|301.32|298.72|301.64|299.04|300.5|297.9|0
1669195800000|2022-11-23 09:30:00|301.48|298.88|300.5|297.9|301.48|298.88|300.5|297.9|0
1669196100000|2022-11-23 09:35:00|300.66|298.06|299.52|296.92|300.66|298.06|299.52|296.92|0
1669196400000|2022-11-23 09:40:00|299.35|296.75|297.89|295.29|299.35|296.75|297.73|295.13|0
1669196700000|2022-11-23 09:45:00|297.73|295.13|298.37|295.77|298.86|296.26|297.73|295.13|0
1669197000000|2022-11-23 09:50:00|298.54|295.94|297.4|294.8|298.86|296.26|297.24|294.64|0
1669197300000|2022-11-23 09:55:00|297.72|295.12|297.72|295.12|297.89|295.29|296.43|293.83|0
1669197600000|2022-11-23 10:00:00|297.88|295.28|299.34|296.74|299.51|296.91|297.72|295.12|0
1669197900000|2022-11-23 10:05:00|299.02|296.42|299.01|296.41|299.18|296.58|298.37|295.77|0
1669198200000|2022-11-23 10:10:00|299.18|296.58|298.84|296.24|300.26|297.66|298.43|295.83|0
1669198500000|2022-11-23 10:15:00|298.92|296.32|299.83|297.23|300.08|297.48|298.59|295.99|0
1669198800000|2022-11-23 10:20:00|299.91|297.31|299.42|296.82|300.08|297.48|299.42|296.82|0
1669199100000|2022-11-23 10:25:00|299.58|296.98|299.91|297.31|300.24|297.64|299.42|296.82|0
1669199400000|2022-11-23 10:30:00|299.83|297.23|299.42|296.82|300.23|297.63|299.25|296.65|0
1669199700000|2022-11-23 10:35:00|299.5|296.9|300.15|297.55|300.23|297.63|299.42|296.82|0
1669200000000|2022-11-23 10:40:00|300.07|297.47|299.9|297.3|300.39|297.79|299.58|296.98|0
1669200300000|2022-11-23 10:45:00|299.74|297.14|301.37|298.77|301.37|298.77|299.74|297.14|0
1669200600000|2022-11-23 10:50:00|301.21|298.61|300.71|298.11|301.53|298.93|300.55|297.95|0
1669200900000|2022-11-23 10:55:00|300.88|298.28|300.22|297.62|301.12|298.52|299.73|297.13|0
1669201200000|2022-11-23 11:00:00|300.06|297.46|299.73|297.13|300.22|297.62|299.4|296.8|0
1669201500000|2022-11-23 11:05:00|299.81|297.21|299.89|297.29|301.36|298.76|299.56|296.96|0
1669201800000|2022-11-23 11:10:00|300.05|297.45|301.52|298.92|302.18|299.58|300.05|297.45|0
1669202100000|2022-11-23 11:15:00|301.61|299.01|302.17|299.57|302.34|299.74|301.19|298.59|0
1669202400000|2022-11-23 11:20:00|302.34|299.74|301.19|298.59|302.34|299.74|300.78|298.18|0
1669202700000|2022-11-23 11:25:00|301.35|298.75|300.2|297.6|301.52|298.92|300.2|297.6|0
1669203000000|2022-11-23 11:30:00|300.13|297.53|300.29|297.69|300.78|298.18|299.88|297.28|0
1669203300000|2022-11-23 11:35:00|300.2|297.6|299.96|297.36|300.86|298.26|299.87|297.27|0
1669203600000|2022-11-23 11:40:00|300.04|297.44|299.87|297.27|300.2|297.6|299.71|297.11|0
1669203900000|2022-11-23 11:45:00|300.03|297.43|299.71|297.11|300.2|297.6|299.54|296.94|0
1669204200000|2022-11-23 11:50:00|299.87|297.27|299.7|297.1|299.87|297.27|299.3|296.7|0
1669204500000|2022-11-23 11:55:00|299.38|296.78|298.72|296.12|299.79|297.19|298.72|296.12|0
1669204800000|2022-11-23 12:00:00|298.56|295.96|300.19|297.59|300.6|298|298.56|295.96|0
1669205100000|2022-11-23 12:05:00|300.35|297.75|300.19|297.59|301.33|298.73|300.19|297.59|0
1669205400000|2022-11-23 12:10:00|300.11|297.51|299.53|296.93|300.19|297.59|298.88|296.28|0
1669205700000|2022-11-23 12:15:00|299.69|297.09|299.2|296.6|299.86|297.26|298.55|295.95|0
1669206000000|2022-11-23 12:20:00|299.29|296.69|299.85|297.25|299.85|297.25|298.55|295.95|0
1669206300000|2022-11-23 12:25:00|299.94|297.34|300.01|297.41|300.34|297.74|299.61|297.01|0
1669206600000|2022-11-23 12:30:00|300.18|297.58|299.68|297.08|300.5|297.9|299.03|296.43|0
1669206900000|2022-11-23 12:35:00|299.52|296.92|298.38|295.78|299.52|296.92|298.14|295.54|0
1669207200000|2022-11-23 12:40:00|298.21|295.61|299.27|296.67|299.35|296.75|297.65|295.05|0
1669207500000|2022-11-23 12:45:00|299.35|296.75|297.97|295.37|299.51|296.91|297.72|295.12|0
1669207800000|2022-11-23 12:50:00|298.05|295.45|298.53|295.93|299.19|296.59|298.05|295.45|0
1669208100000|2022-11-23 12:55:00|298.7|296.1|298.86|296.26|299.35|296.75|298.04|295.44|0
1669208400000|2022-11-23 13:00:00|299.02|296.42|299.18|296.58|299.34|296.74|298.69|296.09|0
1669208700000|2022-11-23 13:05:00|299.5|296.9|299.99|297.39|299.99|297.39|299.18|296.58|0
1669209000000|2022-11-23 13:10:00|299.83|297.23|300.15|297.55|300.48|297.88|299.5|296.9|0
1669209300000|2022-11-23 13:15:00|299.99|297.39|301.46|298.86|301.62|299.02|299.99|297.39|0
1669209600000|2022-11-23 13:20:00|301.62|299.02|303.4|300.8|303.73|301.13|301.62|299.02|0
1669209900000|2022-11-23 13:25:00|303.57|300.97|303.24|300.64|303.57|300.97|302.58|299.98|0
1669210200000|2022-11-23 13:30:00|303.82|301.22|301.1|298.5|304.22|301.62|300.86|298.26|0
1669210500000|2022-11-23 13:35:00|301.03|298.43|303.23|300.63|303.56|300.96|300.7|298.1|0
1669210800000|2022-11-23 13:40:00|303.4|300.8|306.19|303.59|307.02|304.42|302.41|299.81|0
1669211100000|2022-11-23 13:45:00|306.36|303.76|306.69|304.09|308.18|305.58|306.03|303.43|0
1669211400000|2022-11-23 13:50:00|306.52|303.92|305.53|302.93|306.52|303.92|305.2|302.6|0
1669211700000|2022-11-23 13:55:00|305.69|303.09|304.87|302.27|306.02|303.42|304.7|302.1|0
1669212000000|2022-11-23 14:00:00|304.7|302.1|304.54|301.94|304.87|302.27|303.55|300.95|0
1669212300000|2022-11-23 14:05:00|304.7|302.1|305.69|303.09|305.85|303.25|304.04|301.44|0
1669212600000|2022-11-23 14:10:00|305.85|303.25|304.37|301.77|305.85|303.25|304.2|301.6|0
1669212900000|2022-11-23 14:15:00|304.53|301.93|303.87|301.27|304.53|301.93|303.54|300.94|0
1669213200000|2022-11-23 14:20:00|303.71|301.11|305.51|302.91|305.77|303.17|303.7|301.1|0
1669213500000|2022-11-23 14:25:00|305.35|302.75|306.01|303.41|306.67|304.07|305.18|302.58|0
1669213800000|2022-11-23 14:30:00|306.17|303.57|300.26|297.66|306.17|303.57|299.77|297.17|0
1669214100000|2022-11-23 14:35:00|299.12|296.52|297.16|294.56|299.77|297.17|297.16|294.56|0
1669214400000|2022-11-23 14:40:00|297.32|294.72|298.96|296.36|300.01|297.41|297.16|294.56|0
1669214700000|2022-11-23 14:45:00|292.64|290.04|294.65|292.05|298.55|295.95|291.52|288.92|0
1669215000000|2022-11-23 14:50:00|294.97|292.37|292.23|289.63|294.97|292.37|290.63|288.03|0
1669215300000|2022-11-23 14:55:00|292.07|289.47|292.7|290.1|294.59|291.99|292.07|289.47|0
1669215600000|2022-11-23 15:00:00|291.65|289.05|291.89|289.29|297.07|294.47|291.01|288.41|0
1669215900000|2022-11-23 15:05:00|291.73|289.13|290.92|288.32|292.53|289.93|288.36|285.76|0
1669216200000|2022-11-23 15:10:00|290.76|288.16|291.72|289.12|291.89|289.29|289.48|286.88|0
1669216500000|2022-11-23 15:15:00|291.4|288.8|291.88|289.28|294.14|291.54|291.24|288.64|0
1669216800000|2022-11-23 15:20:00|291.72|289.12|290.27|287.67|292.85|290.25|290.11|287.51|0
1669217100000|2022-11-23 15:25:00|290.11|287.51|289.31|286.71|291.23|288.63|288.99|286.39|0
1669217400000|2022-11-23 15:30:00|289.39|286.79|288.19|285.59|289.63|287.03|287.07|284.47|0
1669217700000|2022-11-23 15:35:00|288.03|285.43|288.02|285.42|289.14|286.54|287.71|285.11|0
1669218000000|2022-11-23 15:40:00|287.86|285.26|287.22|284.62|288.5|285.9|285.79|283.19|0
1669218300000|2022-11-23 15:45:00|286.91|284.31|289.14|286.54|289.94|287.34|286.91|284.31|0
1669218600000|2022-11-23 15:50:00|288.98|286.38|288.5|285.9|289.94|287.34|287.86|285.26|0
1669218900000|2022-11-23 15:55:00|288.66|286.06|288.17|285.57|288.98|286.38|287.86|285.26|0
1669219200000|2022-11-23 16:00:00|288.01|285.41|288.81|286.21|289.61|287.01|287.06|284.46|0
1669219500000|2022-11-23 16:05:00|288.65|286.05|287.53|284.93|289.45|286.85|286.89|284.29|0
1669219800000|2022-11-23 16:10:00|287.21|284.61|287.05|284.45|288.09|285.49|286.57|283.97|0
1669220100000|2022-11-23 16:15:00|286.89|284.29|288.16|285.56|288.32|285.72|286.25|283.65|0
1669220400000|2022-11-23 16:20:00|288|285.4|287.04|284.44|288.32|285.72|285.45|282.85|0
1669220700000|2022-11-23 16:25:00|287.2|284.6|287.84|285.24|289.28|286.68|286.88|284.28|0
1669221000000|2022-11-23 16:30:00|288|285.4|289.12|286.52|290.24|287.64|288|285.4|0
1669221300000|2022-11-23 16:35:00|288.96|286.36|289.43|286.83|290.4|287.8|288.8|286.2|0
1669221600000|2022-11-23 16:40:00|289.59|286.99|289.43|286.83|290.07|287.47|288.95|286.35|0
1669221900000|2022-11-23 16:45:00|289.59|286.99|294.9|292.3|294.9|292.3|289.59|286.99|0
1669222200000|2022-11-23 16:50:00|295.07|292.47|299.46|296.86|299.46|296.86|293.29|290.69|0
1669222500000|2022-11-23 16:55:00|299.62|297.02|300.77|298.17|304.2|301.6|298.97|296.37|0
1669222800000|2022-11-23 17:00:00|301.1|298.5|300.6|298|301.58|298.98|300.12|297.52|0
1669223100000|2022-11-23 17:05:00|300.44|297.84|298.33|295.73|300.44|297.84|298|295.4|0
1669223400000|2022-11-23 17:10:00|298.16|295.56|297.65|295.05|299.14|296.54|297.19|294.59|0
1669223700000|2022-11-23 17:15:00|297.48|294.88|297.32|294.72|298.3|295.7|296.67|294.07|0
1669224000000|2022-11-23 17:20:00|297.48|294.88|297.48|294.88|297.97|295.37|296.34|293.74|0
1669224300000|2022-11-23 17:25:00|297.15|294.55|296.48|293.88|297.15|294.55|295.02|292.42|0
1669224600000|2022-11-23 17:30:00|296.31|293.71|296.47|293.87|297.61|295.01|295.34|292.74|0
1669224900000|2022-11-23 17:35:00|296.64|294.04|296.31|293.71|298.1|295.5|295.66|293.06|0
1669225200000|2022-11-23 17:40:00|296.15|293.55|299.08|296.48|299.4|296.8|296.15|293.55|0
1669225500000|2022-11-23 17:45:00|299.24|296.64|297.77|295.17|299.4|296.8|297.12|294.52|0
1669225800000|2022-11-23 17:50:00|297.93|295.33|301.53|298.93|302.68|300.08|297.61|295.01|0
1669226100000|2022-11-23 17:55:00|301.69|299.09|302.84|300.24|305.98|303.38|301.37|298.77|0
1669226400000|2022-11-23 18:00:00|303.17|300.57|300.87|298.27|304.66|302.06|300.7|298.1|0
1669226700000|2022-11-23 18:05:00|301.03|298.43|300.87|298.27|301.52|298.92|300.54|297.94|0
1669227000000|2022-11-23 18:10:00|301.03|298.43|302.34|299.74|302.34|299.74|301.03|298.43|0
1669227300000|2022-11-23 18:15:00|302.01|299.41|300.04|297.44|302.18|299.58|299.88|297.28|0
1669227600000|2022-11-23 18:20:00|300.37|297.77|299.22|296.62|300.37|297.77|298.89|296.29|0
1669227900000|2022-11-23 18:25:00|299.38|296.78|297.26|294.66|299.71|297.11|297.26|294.66|0
1669228200000|2022-11-23 18:30:00|297.1|294.5|296.12|293.52|297.1|294.5|295.63|293.03|0
1669228500000|2022-11-23 18:35:00|295.96|293.36|294.98|292.38|296.44|293.84|294.49|291.89|0
1669228800000|2022-11-23 18:40:00|294.82|292.22|294.49|291.89|295.79|293.19|294.33|291.73|0
1669229100000|2022-11-23 18:45:00|294.33|291.73|295.22|292.62|295.22|292.62|293.84|291.24|0
1669229400000|2022-11-23 18:50:00|295.14|292.54|296.27|293.67|296.92|294.32|294.98|292.38|0
1669229700000|2022-11-23 18:55:00|296.43|293.83|295.46|292.86|296.59|293.99|295.29|292.69|0
1669230000000|2022-11-23 19:00:00|295.29|292.69|284.38|281.78|299.78|297.18|283.43|280.83|0
1669230300000|2022-11-23 19:05:00|284.07|281.47|287.88|285.28|289.81|287.21|284.07|281.47|0
1669230600000|2022-11-23 19:10:00|287.72|285.12|288.2|285.6|293.02|290.42|287.08|284.48|0
1669230900000|2022-11-23 19:15:00|288.04|285.44|289.64|287.04|290.6|288|286.76|284.16|0
1669231200000|2022-11-23 19:20:00|289.56|286.96|286.12|283.52|290.44|287.84|285.96|283.36|0
1669231500000|2022-11-23 19:25:00|285.96|283.36|286.28|283.68|286.76|284.16|282.95|280.35|0
1669231800000|2022-11-23 19:30:00|286.44|283.84|289.95|287.35|289.95|287.35|286.44|283.84|0
1669232100000|2022-11-23 19:35:00|290.92|288.32|292.36|289.76|293.17|290.57|290.75|288.15|0
1669232400000|2022-11-23 19:40:00|292.69|290.09|289.15|286.55|292.69|290.09|288.82|286.22|0
1669232700000|2022-11-23 19:45:00|288.98|286.38|286.11|283.51|289.79|287.19|285.15|282.55|0
1669233000000|2022-11-23 19:50:00|285.95|283.35|287.7|285.1|287.7|285.1|284.2|281.6|0
1669233300000|2022-11-23 19:55:00|287.86|285.26|287.22|284.62|287.86|285.26|285.95|283.35|0
1669233600000|2022-11-23 20:00:00|287.38|284.78|287.06|284.46|289.94|287.34|286.58|283.98|0
1669233900000|2022-11-23 20:05:00|287.38|284.78|284.31|281.71|287.38|284.78|283.67|281.07|0
1669234200000|2022-11-23 20:10:00|284.47|281.87|284.31|281.71|285.9|283.3|284.07|281.47|0
1669234500000|2022-11-23 20:15:00|284.15|281.55|282.08|279.48|284.78|282.18|281.44|278.84|0
1669234800000|2022-11-23 20:20:00|282.23|279.63|283.03|280.43|285.42|282.82|281.76|279.16|0
1669235100000|2022-11-23 20:25:00|283.34|280.74|284.62|282.02|284.78|282.18|282.71|280.11|0
1669235400000|2022-11-23 20:30:00|284.78|282.18|287.17|284.57|287.17|284.57|284.78|282.18|0
1669235700000|2022-11-23 20:35:00|287.33|284.73|285.57|282.97|287.98|285.38|285.57|282.97|0
1669236000000|2022-11-23 20:40:00|285.41|282.81|285.36|282.76|287.01|284.41|285.04|282.44|0
1669236300000|2022-11-23 20:45:00|285.68|283.08|287.61|285.01|288.41|285.81|285.52|282.92|0
1669236600000|2022-11-23 20:50:00|286.48|283.88|285.83|283.23|286.48|283.88|284.23|281.63|0
1669236900000|2022-11-23 20:55:00|286.32|283.72|284.23|281.63|287.12|284.52|284.23|281.63|0
1669237200000|2022-11-23 21:00:00|284.07|281.47|283.75|281.15|284.87|282.27|283.27|280.67|0
1669237500000|2022-11-23 21:05:00|283.91|281.31|283.27|280.67|283.91|281.31|282.95|280.35|0
1669237800000|2022-11-23 21:10:00|283.11|280.51|282.95|280.35|283.11|280.51|282.31|279.71|0
1669238100000|2022-11-23 21:15:00|282.89|280.09|281.45|278.65|282.89|280.09|281.45|278.65|0
1669340700000|2022-11-25 01:45:00|277.97|275.17|277.97|275.17|277.97|275.17|277.97|275.17|0
1669341000000|2022-11-25 01:50:00|277.81|275.01|277.81|275.01|278.44|275.64|277.81|275.01|0
1669341300000|2022-11-25 01:55:00|277.89|275.09|277.8|275|277.97|275.17|277.65|274.85|0
1669341600000|2022-11-25 02:00:00|277.96|275.16|277.17|274.37|277.96|275.16|276.85|274.05|0
1669341900000|2022-11-25 02:05:00|277.01|274.21|277.48|274.68|277.8|275|277.01|274.21|0
1669342200000|2022-11-25 02:10:00|277.64|274.84|278.11|275.31|278.27|275.47|277.48|274.68|0
1669342500000|2022-11-25 02:15:00|278.27|275.47|277.95|275.15|278.43|275.63|277.95|275.15|0
1669342800000|2022-11-25 02:20:00|278.03|275.23|277.95|275.15|278.11|275.31|277.63|274.83|0
1669343100000|2022-11-25 02:25:00|278.11|275.31|278.26|275.46|279.06|276.26|277.95|275.15|0
1669343400000|2022-11-25 02:30:00|278.11|275.31|278.1|275.3|278.42|275.62|277.95|275.15|0
1669343700000|2022-11-25 02:35:00|278.26|275.46|278.1|275.3|278.58|275.78|278.1|275.3|0
1669344000000|2022-11-25 02:40:00|277.94|275.14|278.1|275.3|278.26|275.46|277.62|274.82|0
1669344300000|2022-11-25 02:45:00|277.94|275.14|278.57|275.77|278.57|275.77|277.94|275.14|0
1669344600000|2022-11-25 02:50:00|278.41|275.61|278.25|275.45|278.57|275.77|278.09|275.29|0
1669344900000|2022-11-25 02:55:00|278.09|275.29|278.25|275.45|278.41|275.61|278.09|275.29|0
1669345200000|2022-11-25 03:00:00|278.09|275.29|278.88|276.08|278.88|276.08|278.09|275.29|0
1669345500000|2022-11-25 03:05:00|278.72|275.92|278.09|275.29|278.72|275.92|277.93|275.13|0
1669345800000|2022-11-25 03:10:00|278.24|275.44|278.4|275.6|278.56|275.76|278.09|275.29|0
1669346100000|2022-11-25 03:15:00|278.32|275.52|278.24|275.44|278.4|275.6|278.24|275.44|0
1669346400000|2022-11-25 03:20:00|278.08|275.28|278.24|275.44|278.4|275.6|277.92|275.12|0
1669346700000|2022-11-25 03:25:00|278.08|275.28|278.23|275.43|278.39|275.59|277.92|275.12|0
1669347000000|2022-11-25 03:30:00|278.39|275.59|278.39|275.59|278.39|275.59|278.08|275.28|0
1669347300000|2022-11-25 03:35:00|278.47|275.67|278.23|275.43|278.55|275.75|278.15|275.35|0
1669347600000|2022-11-25 03:40:00|278.39|275.59|278.23|275.43|278.39|275.59|278.07|275.27|0
1669347900000|2022-11-25 03:45:00|278.07|275.27|278.22|275.42|278.23|275.43|277.99|275.19|0
1669348200000|2022-11-25 03:50:00|278.07|275.27|277.91|275.11|278.22|275.42|277.91|275.11|0
1669348500000|2022-11-25 03:55:00|277.75|274.95|277.74|274.94|277.91|275.11|277.59|274.79|0
1669348800000|2022-11-25 04:00:00|277.59|274.79|277.43|274.63|277.74|274.94|277.27|274.47|0
1669349100000|2022-11-25 04:05:00|277.35|274.55|277.11|274.31|277.42|274.62|276.95|274.15|0
1669349400000|2022-11-25 04:10:00|276.95|274.15|277.1|274.3|277.11|274.31|276.63|273.83|0
1669349700000|2022-11-25 04:15:00|276.95|274.15|277.1|274.3|277.26|274.46|276.94|274.14|0
1669350000000|2022-11-25 04:20:00|277.03|274.23|276.78|273.98|277.1|274.3|276.78|273.98|0
1669350300000|2022-11-25 04:25:00|276.86|274.06|276.94|274.14|277.1|274.3|276.62|273.82|0
1669350600000|2022-11-25 04:30:00|277.1|274.3|277.25|274.45|277.25|274.45|276.94|274.14|0
1669350900000|2022-11-25 04:35:00|277.09|274.29|277.09|274.29|277.57|274.77|277.09|274.29|0
1669351200000|2022-11-25 04:40:00|277.25|274.45|277.17|274.37|277.25|274.45|276.93|274.13|0
1669351500000|2022-11-25 04:45:00|277.09|274.29|276.93|274.13|277.25|274.45|276.93|274.13|0
1669351800000|2022-11-25 04:50:00|277.09|274.29|276.93|274.13|277.09|274.29|276.77|273.97|0
1669352100000|2022-11-25 04:55:00|277.08|274.28|277.24|274.44|277.24|274.44|277.08|274.28|0
1669352400000|2022-11-25 05:00:00|277.4|274.6|277.24|274.44|277.55|274.75|277.24|274.44|0
1669352700000|2022-11-25 05:05:00|277.16|274.36|277.23|274.43|277.39|274.59|276.92|274.12|0
1669353000000|2022-11-25 05:10:00|277|274.2|277.07|274.27|277.23|274.43|276.44|273.64|0
1669353300000|2022-11-25 05:15:00|277.16|274.36|277.07|274.27|277.23|274.43|276.91|274.11|0
1669353600000|2022-11-25 05:20:00|277.23|274.43|277.23|274.43|277.23|274.43|276.91|274.11|0
1669353900000|2022-11-25 05:25:00|277.07|274.27|278.17|275.37|278.17|275.37|277.07|274.27|0
1669354200000|2022-11-25 05:30:00|278.02|275.22|277.38|274.58|278.17|275.37|277.22|274.42|0
1669354500000|2022-11-25 05:35:00|277.22|274.42|277.22|274.42|277.54|274.74|277.06|274.26|0
1669354800000|2022-11-25 05:40:00|277.14|274.34|277.69|274.89|277.69|274.89|277.14|274.34|0
1669355100000|2022-11-25 05:45:00|277.53|274.73|277.85|275.05|278.01|275.21|277.53|274.73|0
1669355400000|2022-11-25 05:50:00|277.69|274.89|278|275.2|278|275.2|277.69|274.89|0
1669355700000|2022-11-25 05:55:00|278.16|275.36|278.64|275.84|278.64|275.84|277.84|275.04|0
1669356000000|2022-11-25 06:00:00|278.48|275.68|278.32|275.52|278.48|275.68|278|275.2|0
1669356300000|2022-11-25 06:05:00|278.16|275.36|278.31|275.51|278.63|275.83|278.16|275.36|0
1669356600000|2022-11-25 06:10:00|278.15|275.35|278.15|275.35|278.31|275.51|277.99|275.19|0
1669356900000|2022-11-25 06:15:00|278.31|275.51|278.47|275.67|278.63|275.83|278.31|275.51|0
1669357200000|2022-11-25 06:20:00|278.39|275.59|278.62|275.82|278.62|275.82|278.31|275.51|0
1669357500000|2022-11-25 06:25:00|278.46|275.66|279.1|276.3|279.26|276.46|278.46|275.66|0
1669357800000|2022-11-25 06:30:00|278.94|276.14|278.46|275.66|278.94|276.14|278.3|275.5|0
1669358100000|2022-11-25 06:35:00|278.3|275.5|278.46|275.66|278.46|275.66|278.3|275.5|0
1669358400000|2022-11-25 06:40:00|278.3|275.5|277.66|274.86|278.3|275.5|277.5|274.7|0
1669358700000|2022-11-25 06:45:00|277.82|275.02|277.66|274.86|277.82|275.02|277.5|274.7|0
1669359000000|2022-11-25 06:50:00|277.5|274.7|277.66|274.86|277.82|275.02|277.5|274.7|0
1669359300000|2022-11-25 06:55:00|277.74|274.94|277.34|274.54|277.81|275.01|277.34|274.54|0
1669359600000|2022-11-25 07:00:00|277.5|274.7|277.81|275.01|278.29|275.49|277.18|274.38|0
1669359900000|2022-11-25 07:05:00|277.73|274.93|278.12|275.32|278.13|275.33|277.73|274.93|0
1669360200000|2022-11-25 07:10:00|278.28|275.48|277.8|275|278.44|275.64|277.65|274.85|0
1669360500000|2022-11-25 07:15:00|277.96|275.16|278.28|275.48|278.6|275.8|277.8|275|0
1669360800000|2022-11-25 07:20:00|278.12|275.32|277.15|274.35|278.2|275.4|277.07|274.27|0
1669361100000|2022-11-25 07:25:00|276.99|274.19|276.2|273.4|276.99|274.19|275.81|273.01|0
1669361400000|2022-11-25 07:30:00|276.36|273.56|276.35|273.55|276.67|273.87|276.04|273.24|0
1669361700000|2022-11-25 07:35:00|276.28|273.48|276.51|273.71|276.67|273.87|275.88|273.08|0
1669362000000|2022-11-25 07:40:00|276.35|273.55|276.03|273.23|276.51|273.71|276.03|273.23|0
1669362300000|2022-11-25 07:45:00|275.88|273.08|276.35|273.55|276.51|273.71|275.72|272.92|0
1669362600000|2022-11-25 07:50:00|276.19|273.39|276.82|274.02|277.29|274.49|276.19|273.39|0
1669362900000|2022-11-25 07:55:00|276.9|274.1|278.4|275.6|278.4|275.6|276.66|273.86|0
1669363200000|2022-11-25 08:00:00|278.56|275.76|278.39|275.59|279.03|276.23|277.6|274.8|0
1669363500000|2022-11-25 08:05:00|278.14|275.54|277.66|275.06|278.77|276.17|277.34|274.74|0
1669363800000|2022-11-25 08:10:00|277.74|275.14|277.34|274.74|277.97|275.37|277.26|274.66|0
1669364100000|2022-11-25 08:15:00|277.5|274.9|277.65|275.05|277.74|275.14|276.39|273.79|0
1669364400000|2022-11-25 08:20:00|277.74|275.14|276.07|273.47|277.74|275.14|276.07|273.47|0
1669364700000|2022-11-25 08:25:00|275.91|273.31|277.33|274.73|277.49|274.89|275.6|273|0
1669365000000|2022-11-25 08:30:00|277.49|274.89|277.17|274.57|277.81|275.21|277.17|274.57|0
1669365300000|2022-11-25 08:35:00|277.01|274.41|277.88|275.28|278.12|275.52|276.7|274.1|0
1669365600000|2022-11-25 08:40:00|277.96|275.36|278.59|275.99|278.75|276.15|277.96|275.36|0
1669365900000|2022-11-25 08:45:00|278.91|276.31|279.7|277.1|280.34|277.74|278.75|276.15|0
1669366200000|2022-11-25 08:50:00|279.54|276.94|280.33|277.73|280.49|277.89|278.91|276.31|0
1669366500000|2022-11-25 08:55:00|280.18|277.58|278.9|276.3|280.33|277.73|278.9|276.3|0
1669366800000|2022-11-25 09:00:00|279.22|276.62|278.74|276.14|279.69|277.09|278.58|275.98|0
1669367100000|2022-11-25 09:05:00|278.9|276.3|278.42|275.82|279.06|276.46|278.26|275.66|0
1669367400000|2022-11-25 09:10:00|278.58|275.98|279.21|276.61|279.37|276.77|277.94|275.34|0
1669367700000|2022-11-25 09:15:00|279.37|276.77|279.05|276.45|279.45|276.85|278.58|275.98|0
1669368000000|2022-11-25 09:20:00|279.21|276.61|279.68|277.08|280.16|277.56|279.21|276.61|0
1669368300000|2022-11-25 09:25:00|279.52|276.92|279.76|277.16|280.32|277.72|279.52|276.92|0
1669368600000|2022-11-25 09:30:00|279.68|277.08|278.72|276.12|279.84|277.24|278.72|276.12|0
1669368900000|2022-11-25 09:35:00|278.88|276.28|280.15|277.55|280.47|277.87|278.88|276.28|0
1669369200000|2022-11-25 09:40:00|280.24|277.64|281.11|278.51|282.06|279.46|277.61|275.01|0
1669369500000|2022-11-25 09:45:00|281.19|278.59|281.9|279.3|282.54|279.94|280.95|278.35|0
1669369800000|2022-11-25 09:50:00|282.06|279.46|283.18|280.58|283.66|281.06|282.06|279.46|0
1669370100000|2022-11-25 09:55:00|283.34|280.74|282.38|279.78|283.58|280.98|282.38|279.78|0
1669370400000|2022-11-25 10:00:00|282.46|279.86|283.33|280.73|283.98|281.38|282.38|279.78|0
1669370700000|2022-11-25 10:05:00|283.49|280.89|282.69|280.09|283.81|281.21|282.53|279.93|0
1669371000000|2022-11-25 10:10:00|282.61|280.01|282.93|280.33|283.17|280.57|282.37|279.77|0
1669371300000|2022-11-25 10:15:00|283.01|280.41|282.05|279.45|283.17|280.57|281.89|279.29|0
1669371600000|2022-11-25 10:20:00|281.89|279.29|281.09|278.49|282.21|279.61|280.93|278.33|0
1669371900000|2022-11-25 10:25:00|280.93|278.33|280.13|277.53|281.09|278.49|280.13|277.53|0
1669372200000|2022-11-25 10:30:00|279.97|277.37|280.28|277.68|281.08|278.48|279.97|277.37|0
1669372500000|2022-11-25 10:35:00|280.44|277.84|279.65|277.05|280.44|277.84|279.33|276.73|0
1669372800000|2022-11-25 10:40:00|279.8|277.2|279.8|277.2|280.6|278|279.57|276.97|0
1669373100000|2022-11-25 10:45:00|279.96|277.36|279.32|276.72|279.96|277.36|278.53|275.93|0
1669373400000|2022-11-25 10:50:00|279.16|276.56|279.08|276.48|279.96|277.36|279|276.4|0
1669373700000|2022-11-25 10:55:00|279|276.4|279.79|277.19|279.79|277.19|278.53|275.93|0
1669374000000|2022-11-25 11:00:00|279.64|277.04|279.63|277.03|280.27|277.67|279.32|276.72|0
1669374300000|2022-11-25 11:05:00|279.79|277.19|280.43|277.83|280.43|277.83|279.79|277.19|0
1669374600000|2022-11-25 11:10:00|280.59|277.99|279.15|276.55|280.59|277.99|279.15|276.55|0
1669374900000|2022-11-25 11:15:00|278.99|276.39|280.1|277.5|280.26|277.66|278.67|276.07|0
1669375200000|2022-11-25 11:20:00|279.94|277.34|279.62|277.02|280.74|278.14|279.62|277.02|0
1669375500000|2022-11-25 11:25:00|279.46|276.86|278.83|276.23|279.46|276.86|278.51|275.91|0
1669375800000|2022-11-25 11:30:00|278.67|276.07|278.82|276.22|279.3|276.7|278.35|275.75|0
1669376100000|2022-11-25 11:35:00|278.98|276.38|279.62|277.02|280.02|277.42|278.82|276.22|0
1669376400000|2022-11-25 11:40:00|279.77|277.17|280.41|277.81|280.41|277.81|279.61|277.01|0
1669376700000|2022-11-25 11:45:00|280.49|277.89|280.25|277.65|280.89|278.29|280.09|277.49|0
1669377000000|2022-11-25 11:50:00|280.41|277.81|280.56|277.96|280.72|278.12|280.09|277.49|0
1669377300000|2022-11-25 11:55:00|280.72|278.12|281.2|278.6|281.52|278.92|280.4|277.8|0
1669377600000|2022-11-25 12:00:00|281.04|278.44|280.24|277.64|281.2|278.6|280.24|277.64|0
1669377900000|2022-11-25 12:05:00|280.4|277.8|279.6|277|280.56|277.96|279.28|276.68|0
1669378200000|2022-11-25 12:10:00|279.92|277.32|279.68|277.08|280.4|277.8|279.68|277.08|0
1669378500000|2022-11-25 12:15:00|279.6|277|279.91|277.31|280.71|278.11|279.6|277|0
1669378800000|2022-11-25 12:20:00|279.84|277.24|278.8|276.2|279.91|277.31|278.8|276.2|0
1669379100000|2022-11-25 12:25:00|278.96|276.36|278.95|276.35|279.27|276.67|278.16|275.56|0
1669379400000|2022-11-25 12:30:00|278.8|276.2|279.75|277.15|279.91|277.31|278.32|275.72|0
1669379700000|2022-11-25 12:35:00|279.83|277.23|279.9|277.3|280.7|278.1|279.59|276.99|0
1669380000000|2022-11-25 12:40:00|279.74|277.14|280.38|277.78|280.38|277.78|279.58|276.98|0
1669380300000|2022-11-25 12:45:00|280.3|277.7|280.22|277.62|280.38|277.78|279.9|277.3|0
1669380600000|2022-11-25 12:50:00|280.3|277.7|280.05|277.45|280.38|277.78|279.5|276.9|0
1669380900000|2022-11-25 12:55:00|280.37|277.77|280.05|277.45|280.85|278.25|279.9|277.3|0
1669381200000|2022-11-25 13:00:00|280.21|277.61|280.53|277.93|280.69|278.09|279.89|277.29|0
1669381500000|2022-11-25 13:05:00|280.69|278.09|281|278.4|281.32|278.72|280.69|278.09|0
1669381800000|2022-11-25 13:10:00|280.84|278.24|281.16|278.56|281.32|278.72|280.52|277.92|0
1669382100000|2022-11-25 13:15:00|281|278.4|280.68|278.08|281.8|279.2|280.68|278.08|0
1669382400000|2022-11-25 13:20:00|280.76|278.16|281.72|279.12|282.43|279.83|280.52|277.92|0
1669382700000|2022-11-25 13:25:00|281.79|279.19|282.43|279.83|282.59|279.99|281.15|278.55|0
1669383000000|2022-11-25 13:30:00|282.59|279.99|283.87|281.27|283.87|281.27|282.43|279.83|0
1669383300000|2022-11-25 13:35:00|284.03|281.43|284.03|281.43|284.51|281.91|283.39|280.79|0
1669383600000|2022-11-25 13:40:00|283.87|281.27|284.67|282.07|284.67|282.07|283.39|280.79|0
1669383900000|2022-11-25 13:45:00|284.51|281.91|284.83|282.23|285.31|282.71|284.51|281.91|0
1669384200000|2022-11-25 13:50:00|284.67|282.07|284.02|281.42|284.99|282.39|283.86|281.26|0
1669384500000|2022-11-25 13:55:00|284.18|281.58|284.66|282.06|285.14|282.54|284.02|281.42|0
1669384800000|2022-11-25 14:00:00|284.34|281.74|284.82|282.22|285.14|282.54|284.18|281.58|0
1669385100000|2022-11-25 14:05:00|284.98|282.38|285.24|282.64|285.62|283.02|284.92|282.32|0
1669385400000|2022-11-25 14:10:00|285.4|282.8|285.4|282.8|286.05|283.45|284.92|282.32|0
1669385700000|2022-11-25 14:15:00|285.48|282.88|286.69|284.09|286.85|284.25|285.24|282.64|0
1669386000000|2022-11-25 14:20:00|286.85|284.25|286.53|283.93|287.99|285.39|286.53|283.93|0
1669386300000|2022-11-25 14:25:00|286.61|284.01|285.72|283.12|286.69|284.09|285.07|282.47|0
1669386600000|2022-11-25 14:30:00|285.88|283.28|287.17|284.57|287.49|284.89|283.94|281.34|0
1669386900000|2022-11-25 14:35:00|287.33|284.73|284.74|282.14|287.33|284.73|283.13|280.53|0
1669387200000|2022-11-25 14:40:00|285.06|282.46|285|282.4|286.29|283.69|283.71|281.11|0
1669387500000|2022-11-25 14:45:00|285.16|282.56|286.12|283.52|286.29|283.69|284.03|281.43|0
1669387800000|2022-11-25 14:50:00|285.8|283.2|283.87|281.27|286.12|283.52|282.9|280.3|0
1669388100000|2022-11-25 14:55:00|284.03|281.43|281.94|279.34|284.35|281.75|281.46|278.86|0
1669388400000|2022-11-25 15:00:00|281.78|279.18|281.14|278.54|283.06|280.46|280.98|278.38|0
1669388700000|2022-11-25 15:05:00|280.98|278.38|280.98|278.38|281.93|279.33|280.66|278.06|0
1669389000000|2022-11-25 15:10:00|281.13|278.53|281.77|279.17|282.41|279.81|280.65|278.05|0
1669389300000|2022-11-25 15:15:00|281.61|279.01|281.13|278.53|281.77|279.17|280.01|277.41|0
1669389600000|2022-11-25 15:20:00|281.29|278.69|281.29|278.69|281.45|278.85|280.01|277.41|0
1669389900000|2022-11-25 15:25:00|281.45|278.85|281.44|278.84|282.25|279.65|280.33|277.73|0
1669390200000|2022-11-25 15:30:00|281.76|279.16|281.6|279|282.56|279.96|280.96|278.36|0
1669390500000|2022-11-25 15:35:00|281.44|278.84|282.24|279.64|282.88|280.28|280.8|278.2|0
1669390800000|2022-11-25 15:40:00|282.08|279.48|281.5|278.9|282.72|280.12|281.02|278.42|0
1669391100000|2022-11-25 15:45:00|281.34|278.74|280.37|277.77|281.98|279.38|279.89|277.29|0
1669391400000|2022-11-25 15:50:00|280.53|277.93|280.53|277.93|281.65|279.05|280.05|277.45|0
1669391700000|2022-11-25 15:55:00|280.37|277.77|280.53|277.93|280.85|278.25|279.89|277.29|0
1669392000000|2022-11-25 16:00:00|280.37|277.77|279.73|277.13|281.33|278.73|278.77|276.17|0
1669392300000|2022-11-25 16:05:00|279.89|277.29|279.41|276.81|279.89|277.29|278.77|276.17|0
1669392600000|2022-11-25 16:10:00|279.49|276.89|281|278.4|281.16|278.56|279.25|276.65|0
1669392900000|2022-11-25 16:15:00|280.84|278.24|280.68|278.08|281.48|278.88|280.36|277.76|0
1669393200000|2022-11-25 16:20:00|280.52|277.92|281.32|278.72|281.64|279.04|280.36|277.76|0
1669393500000|2022-11-25 16:25:00|281.48|278.88|282.6|280|283.08|280.48|280.99|278.39|0
1669393800000|2022-11-25 16:30:00|282.76|280.16|283.4|280.8|284.36|281.76|282.44|279.84|0
1669394100000|2022-11-25 16:35:00|283.08|280.48|282.43|279.83|283.4|280.8|282.27|279.67|0
1669394400000|2022-11-25 16:40:00|282.27|279.67|281.79|279.19|283.07|280.47|281.79|279.19|0
1669394700000|2022-11-25 16:45:00|281.63|279.03|281.3|278.7|281.95|279.35|280.98|278.38|0
1669395000000|2022-11-25 16:50:00|281.14|278.54|280.82|278.22|281.46|278.86|280.82|278.22|0
1669395300000|2022-11-25 16:55:00|280.98|278.38|281.3|278.7|281.62|279.02|280.5|277.9|0
1669395600000|2022-11-25 17:00:00|281.46|278.86|282.42|279.82|282.42|279.82|281.14|278.54|0
1669395900000|2022-11-25 17:05:00|282.26|279.66|282.58|279.98|283.06|280.46|281.29|278.69|0
1669396200000|2022-11-25 17:10:00|282.42|279.82|282.25|279.65|282.74|280.14|281.61|279.01|0
1669396500000|2022-11-25 17:15:00|282.09|279.49|282.09|279.49|282.73|280.13|281.77|279.17|0
1669396800000|2022-11-25 17:20:00|281.93|279.33|282.09|279.49|282.41|279.81|281.77|279.17|0
1669397100000|2022-11-25 17:25:00|281.93|279.33|281.12|278.52|281.93|279.33|280.64|278.04|0
1669397400000|2022-11-25 17:30:00|280.96|278.36|283.21|280.61|283.21|280.61|280.96|278.36|0
1669397700000|2022-11-25 17:35:00|283.37|280.77|282.72|280.12|283.69|281.09|282.16|279.56|0
1669398000000|2022-11-25 17:40:00|282.56|279.96|283.52|280.92|283.85|281.25|282.56|279.96|0
1669398300000|2022-11-25 17:45:00|283.68|281.08|285.13|282.53|285.29|282.69|283.52|280.92|0
1669398600000|2022-11-25 17:50:00|284.16|281.56|284|281.4|284.81|282.21|283.52|280.92|0
1669398900000|2022-11-25 17:55:00|284.48|281.88|282.47|279.87|285.45|282.85|282.47|279.87|0
1669399200000|2022-11-25 18:00:00|282.07|279.47|282.23|279.63|283.51|280.91|282.07|279.47|0
1669399500000|2022-11-25 18:05:00|282.07|279.47|283.03|280.43|283.35|280.75|282.07|279.47|0
1669399800000|2022-11-25 18:10:00|283.35|280.75|282.15|279.55|283.51|280.91|282.06|279.46|0
1669400100000|2022-11-25 18:15:00|282.5|279.9|282.5|279.9|282.5|279.9|281.9|279.3|0
1669598400000|2022-11-28 01:20:00|299.31|296.51|298.98|296.18|299.31|296.51|298.81|296.01|0
1669598700000|2022-11-28 01:25:00|298.81|296.01|299.64|296.84|299.64|296.84|298.65|295.85|0
1669599000000|2022-11-28 01:30:00|299.48|296.68|300.47|297.67|300.47|297.67|299.31|296.51|0
1669599300000|2022-11-28 01:35:00|300.64|297.84|301.13|298.33|301.97|299.17|300.64|297.84|0
1669599600000|2022-11-28 01:40:00|301.3|298.5|300.97|298.17|301.47|298.67|300.8|298|0
1669599900000|2022-11-28 01:45:00|301.13|298.33|301.46|298.66|301.63|298.83|300.96|298.16|0
1669600200000|2022-11-28 01:50:00|301.3|298.5|300.63|297.83|301.63|298.83|300.63|297.83|0
1669600500000|2022-11-28 01:55:00|300.79|297.99|300.96|298.16|301.29|298.49|300.46|297.66|0
1669600800000|2022-11-28 02:00:00|301.29|298.49|302.46|299.66|302.62|299.82|300.79|297.99|0
1669601100000|2022-11-28 02:05:00|302.29|299.49|303.29|300.49|303.29|300.49|302.12|299.32|0
1669601400000|2022-11-28 02:10:00|303.12|300.32|301.62|298.82|303.12|300.32|301.62|298.82|0
1669601700000|2022-11-28 02:15:00|301.7|298.9|301.11|298.31|301.78|298.98|300.78|297.98|0
1669602000000|2022-11-28 02:20:00|301.28|298.48|300.45|297.65|301.28|298.48|300.28|297.48|0
1669602300000|2022-11-28 02:25:00|300.28|297.48|300.61|297.81|300.78|297.98|299.95|297.15|0
1669602600000|2022-11-28 02:30:00|300.44|297.64|300.75|297.95|301.25|298.45|300.28|297.48|0
1669602900000|2022-11-28 02:35:00|300.91|298.11|300.75|297.95|301.41|298.61|300.42|297.62|0
1669603200000|2022-11-28 02:40:00|300.91|298.11|299.58|296.78|300.91|298.11|299.58|296.78|0
1669603500000|2022-11-28 02:45:00|299.67|296.87|300.24|297.44|300.41|297.61|299.58|296.78|0
1669603800000|2022-11-28 02:50:00|300.33|297.53|300.24|297.44|300.41|297.61|299.74|296.94|0
1669604100000|2022-11-28 02:55:00|300.41|297.61|299.91|297.11|300.41|297.61|299.74|296.94|0
1669604400000|2022-11-28 03:00:00|299.74|296.94|300.07|297.27|300.24|297.44|299.74|296.94|0
1669604700000|2022-11-28 03:05:00|300.24|297.44|301.23|298.43|301.23|298.43|300.24|297.44|0
1669605000000|2022-11-28 03:10:00|301.56|298.76|301.06|298.26|301.56|298.76|300.9|298.1|0
1669605300000|2022-11-28 03:15:00|301.23|298.43|300.73|297.93|301.39|298.59|300.73|297.93|0
1669605600000|2022-11-28 03:20:00|300.81|298.01|301.22|298.42|301.22|298.42|300.56|297.76|0
1669605900000|2022-11-28 03:25:00|301.39|298.59|300.48|297.68|301.39|298.59|300.39|297.59|0
1669606200000|2022-11-28 03:30:00|300.56|297.76|300.39|297.59|300.56|297.76|300.22|297.42|0
1669606500000|2022-11-28 03:35:00|300.22|297.42|300.38|297.58|300.55|297.75|300.22|297.42|0
1669606800000|2022-11-28 03:40:00|301.05|298.25|300.88|298.08|301.21|298.41|300.71|297.91|0
1669607100000|2022-11-28 03:45:00|301.05|298.25|301.54|298.74|301.54|298.74|301.05|298.25|0
1669607400000|2022-11-28 03:50:00|301.71|298.91|301.21|298.41|301.71|298.91|301.21|298.41|0
1669607700000|2022-11-28 03:55:00|301.37|298.57|301.54|298.74|301.71|298.91|301.21|298.41|0
1669608000000|2022-11-28 04:00:00|301.7|298.9|300.87|298.07|301.7|298.9|300.87|298.07|0
1669608300000|2022-11-28 04:05:00|301.04|298.24|301.53|298.73|301.53|298.73|300.87|298.07|0
1669608600000|2022-11-28 04:10:00|301.37|298.57|301.36|298.56|301.53|298.73|301.36|298.56|0
1669608900000|2022-11-28 04:15:00|301.2|298.4|301.45|298.65|301.53|298.73|301.03|298.23|0
1669609200000|2022-11-28 04:20:00|301.36|298.56|301.19|298.39|301.36|298.56|301.03|298.23|0
1669609500000|2022-11-28 04:25:00|301.03|298.23|300.94|298.14|301.19|298.39|300.86|298.06|0
1669609800000|2022-11-28 04:30:00|300.86|298.06|301.19|298.39|301.36|298.56|300.86|298.06|0
1669610100000|2022-11-28 04:35:00|301.35|298.55|301.52|298.72|301.52|298.72|301.19|298.39|0
1669610400000|2022-11-28 04:40:00|301.35|298.55|301.35|298.55|301.52|298.72|301.02|298.22|0
1669610700000|2022-11-28 04:45:00|301.18|298.38|301.35|298.55|301.51|298.71|301.18|298.38|0
1669611000000|2022-11-28 04:50:00|301.51|298.71|301.34|298.54|301.51|298.71|301.34|298.54|0
1669611300000|2022-11-28 04:55:00|301.26|298.46|301.34|298.54|301.51|298.71|301.18|298.38|0
1669611600000|2022-11-28 05:00:00|301.18|298.38|303|300.2|303|300.2|301.18|298.38|0
1669611900000|2022-11-28 05:05:00|303.17|300.37|303.84|301.04|304.34|301.54|303.17|300.37|0
1669612200000|2022-11-28 05:10:00|303.67|300.87|303.33|300.53|304|301.2|303.33|300.53|0
1669612500000|2022-11-28 05:15:00|303.5|300.7|304.17|301.37|304.5|301.7|303.33|300.53|0
1669612800000|2022-11-28 05:20:00|304|301.2|303.83|301.03|304|301.2|303.66|300.86|0
1669613100000|2022-11-28 05:25:00|304|301.2|305|302.2|305|302.2|303.66|300.86|0
1669613400000|2022-11-28 05:30:00|304.83|302.03|303.99|301.19|306.67|303.87|303.82|301.02|0
1669613700000|2022-11-28 05:35:00|303.82|301.02|303.99|301.19|303.99|301.19|303.32|300.52|0
1669614000000|2022-11-28 05:40:00|303.82|301.02|303.99|301.19|303.99|301.19|303.49|300.69|0
1669614300000|2022-11-28 05:45:00|303.82|301.02|304.15|301.35|304.32|301.52|303.48|300.68|0
1669614600000|2022-11-28 05:50:00|304.07|301.27|304.99|302.19|304.99|302.19|303.98|301.18|0
1669614900000|2022-11-28 05:55:00|305.15|302.35|303.98|301.18|305.49|302.69|303.98|301.18|0
1669615200000|2022-11-28 06:00:00|304.15|301.35|303.14|300.34|304.31|301.51|302.97|300.17|0
1669615500000|2022-11-28 06:05:00|303.31|300.51|303.14|300.34|303.98|301.18|303.14|300.34|0
1669615800000|2022-11-28 06:10:00|302.97|300.17|303.14|300.34|303.39|300.59|302.8|300|0
1669616100000|2022-11-28 06:15:00|302.8|300|302.47|299.67|302.97|300.17|302.3|299.5|0
1669616400000|2022-11-28 06:20:00|302.3|299.5|302.3|299.5|302.63|299.83|301.97|299.17|0
1669616700000|2022-11-28 06:25:00|302.22|299.42|302.63|299.83|302.96|300.16|301.96|299.16|0
1669617000000|2022-11-28 06:30:00|302.46|299.66|301.13|298.33|302.63|299.83|301.13|298.33|0
1669617300000|2022-11-28 06:35:00|301.29|298.49|300.3|297.5|301.46|298.66|300.22|297.42|0
1669617600000|2022-11-28 06:40:00|300.13|297.33|300.46|297.66|300.79|297.99|300.13|297.33|0
1669617900000|2022-11-28 06:45:00|300.29|297.49|300.12|297.32|300.62|297.82|300.12|297.32|0
1669618200000|2022-11-28 06:50:00|300.21|297.41|300.29|297.49|300.46|297.66|300.12|297.32|0
1669618500000|2022-11-28 06:55:00|300.12|297.32|300.12|297.32|300.29|297.49|300.12|297.32|0
1669618800000|2022-11-28 07:00:00|299.95|297.15|300.04|297.24|300.45|297.65|299.12|296.32|0
1669619100000|2022-11-28 07:05:00|300.12|297.32|301.28|298.48|301.28|298.48|299.62|296.82|0
1669619400000|2022-11-28 07:10:00|301.44|298.64|301|298.2|301.84|299.04|299.75|296.95|0
1669619700000|2022-11-28 07:15:00|300.84|298.04|299.35|296.55|300.84|298.04|299.02|296.22|0
1669620000000|2022-11-28 07:20:00|299.18|296.38|299.34|296.54|299.93|297.13|298.19|295.39|0
1669620300000|2022-11-28 07:25:00|299.18|296.38|299.01|296.21|300.01|297.21|298.52|295.72|0
1669620600000|2022-11-28 07:30:00|299.18|296.38|299.5|296.7|299.5|296.7|298.85|296.05|0
1669620900000|2022-11-28 07:35:00|299.34|296.54|299.67|296.87|300.16|297.36|299.34|296.54|0
1669621200000|2022-11-28 07:40:00|299.5|296.7|298.84|296.04|299.75|296.95|298.67|295.87|0
1669621500000|2022-11-28 07:45:00|298.67|295.87|299.83|297.03|299.99|297.19|298.67|295.87|0
1669621800000|2022-11-28 07:50:00|299.91|297.11|300.49|297.69|300.49|297.69|299.17|296.37|0
1669622100000|2022-11-28 07:55:00|300.32|297.52|300.98|298.18|301.15|298.35|299.75|296.95|0
1669622400000|2022-11-28 08:00:00|300.32|297.52|300.73|297.93|301.48|298.68|299.82|297.02|0
1669622700000|2022-11-28 08:05:00|300.63|298.03|297.57|294.97|300.88|298.28|297.41|294.81|0
1669623000000|2022-11-28 08:10:00|297.41|294.81|296.91|294.31|298.23|295.63|296.75|294.15|0
1669623300000|2022-11-28 08:15:00|297.08|294.48|296.42|293.82|297.41|294.81|295.92|293.32|0
1669623600000|2022-11-28 08:20:00|296.58|293.98|295.92|293.32|297.07|294.47|295.59|292.99|0
1669623900000|2022-11-28 08:25:00|295.68|293.08|294.61|292.01|295.76|293.16|294.12|291.52|0
1669624200000|2022-11-28 08:30:00|294.44|291.84|296.08|293.48|296.25|293.65|294.44|291.84|0
1669624500000|2022-11-28 08:35:00|296.24|293.64|298.05|295.45|298.05|295.45|295.84|293.24|0
1669624800000|2022-11-28 08:40:00|297.97|295.37|296.98|294.38|298.22|295.62|296|293.4|0
1669625100000|2022-11-28 08:45:00|297.06|294.46|299.7|297.1|299.86|297.26|297.06|294.46|0
1669625400000|2022-11-28 08:50:00|299.86|297.26|298.37|295.77|299.86|297.26|298.04|295.44|0
1669625700000|2022-11-28 08:55:00|298.21|295.61|299.36|296.76|299.36|296.76|298.04|295.44|0
1669626000000|2022-11-28 09:00:00|299.53|296.93|300.35|297.75|301.51|298.91|298.29|295.69|0
1669626300000|2022-11-28 09:05:00|300.02|297.42|301.01|298.41|302.01|299.41|300.02|297.42|0
1669626600000|2022-11-28 09:10:00|300.85|298.25|302.01|299.41|302.43|299.83|300.44|297.84|0
1669626900000|2022-11-28 09:15:00|301.93|299.33|299.85|297.25|302.01|299.41|299.85|297.25|0
1669627200000|2022-11-28 09:20:00|299.77|297.17|299.85|297.25|300.51|297.91|299.02|296.42|0
1669627500000|2022-11-28 09:25:00|299.77|297.17|302.66|300.06|302.66|300.06|299.68|297.08|0
1669627800000|2022-11-28 09:30:00|302.75|300.15|303.33|300.73|303.83|301.23|302.33|299.73|0
1669628100000|2022-11-28 09:35:00|303.66|301.06|302.08|299.48|304.33|301.73|301.5|298.9|0
1669628400000|2022-11-28 09:40:00|302.16|299.56|303.74|301.14|303.82|301.22|301.99|299.39|0
1669628700000|2022-11-28 09:45:00|303.66|301.06|307.16|304.56|308|305.4|303.49|300.89|0
1669629000000|2022-11-28 09:50:00|307.5|304.9|309.31|306.71|309.31|306.71|306.33|303.73|0
1669629300000|2022-11-28 09:55:00|309.14|306.54|309.98|307.38|310.99|308.39|308.3|305.7|0
1669629600000|2022-11-28 10:00:00|310.15|307.55|310.14|307.54|311.67|309.07|309.64|307.04|0
1669629900000|2022-11-28 10:05:00|309.98|307.38|308.29|305.69|310.14|307.54|308.29|305.69|0
1669630200000|2022-11-28 10:10:00|308.12|305.52|309.13|306.53|309.3|306.7|307.79|305.19|0
1669630500000|2022-11-28 10:15:00|309.05|306.45|308.12|305.52|309.13|306.53|307.78|305.18|0
1669630800000|2022-11-28 10:20:00|307.95|305.35|306.44|303.84|308.28|305.68|306.27|303.67|0
1669631100000|2022-11-28 10:25:00|306.6|304|306.02|303.42|306.77|304.17|305.93|303.33|0
1669631400000|2022-11-28 10:30:00|306.1|303.5|306.18|303.58|306.43|303.83|305.43|302.83|0
1669631700000|2022-11-28 10:35:00|306.1|303.5|306.93|304.33|307.35|304.75|305.59|302.99|0
1669632000000|2022-11-28 10:40:00|306.76|304.16|305.18|302.58|306.93|304.33|304.92|302.32|0
1669632300000|2022-11-28 10:45:00|305.26|302.66|307.1|304.5|307.1|304.5|305.26|302.66|0
1669632600000|2022-11-28 10:50:00|307.09|304.49|307.93|305.33|308.27|305.67|306.42|303.82|0
1669632900000|2022-11-28 10:55:00|307.76|305.16|306.42|303.82|308.1|305.5|306.42|303.82|0
1669633200000|2022-11-28 11:00:00|306.59|303.99|306.08|303.48|308.1|305.5|306.08|303.48|0
1669633500000|2022-11-28 11:05:00|306|303.4|304.24|301.64|306.25|303.65|304|301.4|0
1669633800000|2022-11-28 11:10:00|304.08|301.48|304.07|301.47|304.33|301.73|303.41|300.81|0
1669634100000|2022-11-28 11:15:00|303.99|301.39|305.24|302.64|305.24|302.64|303.91|301.31|0
1669634400000|2022-11-28 11:20:00|305.07|302.47|305.57|302.97|305.91|303.31|304.57|301.97|0
1669634700000|2022-11-28 11:25:00|305.4|302.8|305.23|302.63|305.74|303.14|304.73|302.13|0
1669635000000|2022-11-28 11:30:00|305.07|302.47|305.23|302.63|305.74|303.14|304.73|302.13|0
1669635300000|2022-11-28 11:35:00|305.4|302.8|306.4|303.8|307.07|304.47|304.56|301.96|0
1669635600000|2022-11-28 11:40:00|306.57|303.97|308.7|306.1|308.87|306.27|306.4|303.8|0
1669635900000|2022-11-28 11:45:00|308.54|305.94|308.53|305.93|309.54|306.94|308.53|305.93|0
1669636200000|2022-11-28 11:50:00|308.62|306.02|308.2|305.6|308.87|306.27|308.03|305.43|0
1669636500000|2022-11-28 11:55:00|308.03|305.43|305.52|302.92|308.36|305.76|305.35|302.75|0
1669636800000|2022-11-28 12:00:00|305.35|302.75|306.35|303.75|306.35|303.75|304.52|301.92|0
1669637100000|2022-11-28 12:05:00|306.18|303.58|304.85|302.25|306.18|303.58|304.85|302.25|0
1669637400000|2022-11-28 12:10:00|304.51|301.91|304.18|301.58|305.01|302.41|304.01|301.41|0
1669637700000|2022-11-28 12:15:00|304.01|301.41|304.01|301.41|304.51|301.91|303.51|300.91|0
1669638000000|2022-11-28 12:20:00|304.18|301.58|303.34|300.74|304.34|301.74|303.34|300.74|0
1669638300000|2022-11-28 12:25:00|303.18|300.58|305.17|302.57|305.17|302.57|303.18|300.58|0
1669638600000|2022-11-28 12:30:00|305|302.4|305|302.4|305.84|303.24|304.84|302.24|0
1669638900000|2022-11-28 12:35:00|305.17|302.57|304.25|301.65|305.67|303.07|303.83|301.23|0
1669639200000|2022-11-28 12:40:00|304.33|301.73|304.33|301.73|304.5|301.9|303.59|300.99|0
1669639500000|2022-11-28 12:45:00|304.16|301.56|304.49|301.89|304.83|302.23|303.67|301.07|0
1669639800000|2022-11-28 12:50:00|304.66|302.06|305.33|302.73|305.49|302.89|304.66|302.06|0
1669640100000|2022-11-28 12:55:00|304.99|302.39|304.82|302.22|304.99|302.39|303.83|301.23|0
1669640400000|2022-11-28 13:00:00|304.66|302.06|306.15|303.55|306.32|303.72|304.66|302.06|0
1669640700000|2022-11-28 13:05:00|305.99|303.39|304.98|302.38|305.99|303.39|304.32|301.72|0
1669641000000|2022-11-28 13:10:00|305.32|302.72|305.48|302.88|305.65|303.05|303.82|301.22|0
1669641300000|2022-11-28 13:15:00|305.82|303.22|307.15|304.55|307.15|304.55|305.81|303.21|0
1669641600000|2022-11-28 13:20:00|307.24|304.64|306.98|304.38|308.32|305.72|306.65|304.05|0
1669641900000|2022-11-28 13:25:00|306.81|304.21|305.31|302.71|307.48|304.88|305.31|302.71|0
1669642200000|2022-11-28 13:30:00|305.14|302.54|304.31|301.71|305.89|303.29|303.97|301.37|0
1669642500000|2022-11-28 13:35:00|304.47|301.87|304.47|301.87|304.97|302.37|303.81|301.21|0
1669642800000|2022-11-28 13:40:00|304.3|301.7|304.8|302.2|305.13|302.53|304.14|301.54|0
1669643100000|2022-11-28 13:45:00|304.97|302.37|304.96|302.36|305.97|303.37|304.96|302.36|0
1669643400000|2022-11-28 13:50:00|305.13|302.53|305.3|302.7|305.46|302.86|303.97|301.37|0
1669643700000|2022-11-28 13:55:00|305.63|303.03|305.46|302.86|306.13|303.53|304.63|302.03|0
1669644000000|2022-11-28 14:00:00|305.29|302.69|308.13|305.53|308.47|305.87|305.29|302.69|0
1669644300000|2022-11-28 14:05:00|307.96|305.36|308.13|305.53|309.14|306.54|307.79|305.19|0
1669644600000|2022-11-28 14:10:00|307.96|305.36|306.79|304.19|308.13|305.53|306.62|304.02|0
1669644900000|2022-11-28 14:15:00|306.95|304.35|308.63|306.03|308.79|306.19|306.95|304.35|0
1669645200000|2022-11-28 14:20:00|308.79|306.19|308.62|306.02|309.63|307.03|308.46|305.86|0
1669645500000|2022-11-28 14:25:00|308.71|306.11|307.62|305.02|308.79|306.19|306.78|304.18|0
1669645800000|2022-11-28 14:30:00|306.95|304.35|298.49|295.89|306.95|304.35|298.32|295.72|0
1669646100000|2022-11-28 14:35:00|296.84|294.24|296.59|293.99|298.37|295.77|295.7|293.1|0
1669646400000|2022-11-28 14:40:00|296.92|294.32|298.07|295.47|298.9|296.3|296.92|294.32|0
1669646700000|2022-11-28 14:45:00|297.9|295.3|298.56|295.96|299.22|296.62|296.26|293.66|0
1669647000000|2022-11-28 14:50:00|298.73|296.13|299.39|296.79|300.22|297.62|298.23|295.63|0
1669647300000|2022-11-28 14:55:00|299.88|297.28|300.54|297.94|302.21|299.61|299.72|297.12|0
1669647600000|2022-11-28 15:00:00|300.88|298.28|300.21|297.61|302.2|299.6|300.04|297.44|0
1669647900000|2022-11-28 15:05:00|300.04|297.44|302.45|299.85|303.61|301.01|299.71|297.11|0
1669648200000|2022-11-28 15:10:00|302.28|299.68|300.79|298.19|304.43|301.83|300.63|298.03|0
1669648500000|2022-11-28 15:15:00|300.96|298.36|300.46|297.86|302.11|299.51|300.46|297.86|0
1669648800000|2022-11-28 15:20:00|300.63|298.03|305.92|303.32|307.09|304.49|299.97|297.37|0
1669649100000|2022-11-28 15:25:00|305.76|303.16|305.75|303.15|309.1|306.5|305.59|302.99|0
1669649400000|2022-11-28 15:30:00|305.92|303.32|306.75|304.15|307.42|304.82|304.92|302.32|0
1669649700000|2022-11-28 15:35:00|307.25|304.65|304.18|301.58|307.25|304.65|304.01|301.41|0
1669650000000|2022-11-28 15:40:00|304.34|301.74|305.18|302.58|305.34|302.74|303.35|300.75|0
1669650300000|2022-11-28 15:45:00|305.34|302.74|305.57|302.97|306.49|303.89|303.48|300.88|0
1669650600000|2022-11-28 15:50:00|305.82|303.22|308.51|305.91|309.86|307.26|305.82|303.22|0
1669650900000|2022-11-28 15:55:00|308.85|306.25|309.35|306.75|309.69|307.09|307.5|304.9|0
1669651200000|2022-11-28 16:00:00|309.52|306.92|308.84|306.24|309.52|306.92|307.16|304.56|0
1669651500000|2022-11-28 16:05:00|309.01|306.41|308.67|306.07|311.04|308.44|307.83|305.23|0
1669651800000|2022-11-28 16:10:00|308.84|306.24|307.66|305.06|310.02|307.42|307.32|304.72|0
1669652100000|2022-11-28 16:15:00|308|305.4|308.5|305.9|308.5|305.9|306.99|304.39|0
1669652400000|2022-11-28 16:20:00|308.67|306.07|308.16|305.56|309.34|306.74|307.65|305.05|0
1669652700000|2022-11-28 16:25:00|308.33|305.73|309.17|306.57|309.85|307.25|307.32|304.72|0
1669653000000|2022-11-28 16:30:00|309|306.4|309.73|307.13|310.07|307.47|308.09|305.49|0
1669653300000|2022-11-28 16:35:00|309.89|307.29|308.04|305.44|310.57|307.97|308.04|305.44|0
1669653600000|2022-11-28 16:40:00|308.37|305.77|307.53|304.93|309.39|306.79|306.52|303.92|0
1669653900000|2022-11-28 16:45:00|307.7|305.1|306.69|304.09|307.7|305.1|306.02|303.42|0
1669654200000|2022-11-28 16:50:00|306.52|303.92|306.01|303.41|307.19|304.59|305.85|303.25|0
1669654500000|2022-11-28 16:55:00|306.18|303.58|307.02|304.42|307.02|304.42|305.84|303.24|0
1669654800000|2022-11-28 17:00:00|307.35|304.75|310.73|308.13|315.65|313.05|305.34|302.74|0
1669655100000|2022-11-28 17:05:00|311.06|308.46|313.1|310.5|313.1|310.5|303.83|301.23|0
1669655400000|2022-11-28 17:10:00|313.27|310.67|312.92|310.32|314.29|311.69|311.66|309.06|0
1669655700000|2022-11-28 17:15:00|312.75|310.15|307.68|305.08|312.75|310.15|307.35|304.75|0
1669656000000|2022-11-28 17:20:00|307.85|305.25|308.86|306.26|309.03|306.43|307.01|304.41|0
1669656300000|2022-11-28 17:25:00|308.18|305.58|309.36|306.76|309.36|306.76|307.51|304.91|0
1669656600000|2022-11-28 17:30:00|309.19|306.59|308.01|305.41|309.19|306.59|306.83|304.23|0
1669656900000|2022-11-28 17:35:00|308.18|305.58|307.67|305.07|308.18|305.58|306.5|303.9|0
1669657200000|2022-11-28 17:40:00|307.5|304.9|308.68|306.08|308.68|306.08|306.83|304.23|0
1669657500000|2022-11-28 17:45:00|308.85|306.25|310.37|307.77|310.37|307.77|307.84|305.24|0
1669657800000|2022-11-28 17:50:00|310.36|307.76|315.29|312.69|315.8|313.2|310.2|307.6|0
1669658100000|2022-11-28 17:55:00|315.46|312.86|315.46|312.86|315.63|313.03|314.09|311.49|0
1669658400000|2022-11-28 18:00:00|315.63|313.03|314.26|311.66|315.8|313.2|314.09|311.49|0
1669658700000|2022-11-28 18:05:00|314.09|311.49|315.11|312.51|315.28|312.68|313.41|310.81|0
1669659000000|2022-11-28 18:10:00|315.28|312.68|313.58|310.98|315.79|313.19|313.58|310.98|0
1669659300000|2022-11-28 18:15:00|314.26|311.66|313.57|310.97|314.26|311.66|313.4|310.8|0
1669659600000|2022-11-28 18:20:00|313.74|311.14|313.57|310.97|313.91|311.31|312.89|310.29|0
1669659900000|2022-11-28 18:25:00|313.74|311.14|314.25|311.65|314.76|312.16|313.06|310.46|0
1669660200000|2022-11-28 18:30:00|314.08|311.48|316.29|313.69|316.64|314.04|314.08|311.48|0
1669660500000|2022-11-28 18:35:00|316.47|313.87|315.1|312.5|316.98|314.38|314.59|311.99|0
1669660800000|2022-11-28 18:40:00|315.27|312.67|317.49|314.89|317.49|314.89|314.93|312.33|0
1669661100000|2022-11-28 18:45:00|317.83|315.23|317.83|315.23|318.17|315.57|316.97|314.37|0
1669661400000|2022-11-28 18:50:00|318|315.4|319.2|316.6|319.89|317.29|317.48|314.88|0
1669661700000|2022-11-28 18:55:00|319.37|316.77|322.82|320.22|323.68|321.08|318.85|316.25|0
1669662000000|2022-11-28 19:00:00|322.99|320.39|323.85|321.25|324.37|321.77|321.78|319.18|0
1669662300000|2022-11-28 19:05:00|323.68|321.08|325.41|322.81|325.41|322.81|322.81|320.21|0
1669662600000|2022-11-28 19:10:00|325.58|322.98|325.76|323.16|325.76|323.16|324.54|321.94|0
1669662900000|2022-11-28 19:15:00|325.58|322.98|324.89|322.29|325.93|323.33|324.19|321.59|0
1669663200000|2022-11-28 19:20:00|324.71|322.11|326.27|323.67|327.67|325.07|324.71|322.11|0
1669663500000|2022-11-28 19:25:00|326.45|323.85|326.79|324.19|326.97|324.37|325.75|323.15|0
1669663800000|2022-11-28 19:30:00|326.97|324.37|326.71|324.11|328.79|326.19|325.05|322.45|0
1669664100000|2022-11-28 19:35:00|327.05|324.45|326.19|323.59|327.57|324.97|325.67|323.07|0
1669664400000|2022-11-28 19:40:00|326.01|323.41|325.49|322.89|326.7|324.1|325.49|322.89|0
1669664700000|2022-11-28 19:45:00|325.66|323.06|326.87|324.27|327.22|324.62|325.14|322.54|0
1669665000000|2022-11-28 19:50:00|326.7|324.1|326.18|323.58|327.05|324.45|325.66|323.06|0
1669665300000|2022-11-28 19:55:00|326|323.4|327.74|325.14|328.78|326.18|326|323.4|0
1669665600000|2022-11-28 20:00:00|327.91|325.31|327.84|325.24|329.3|326.7|326.8|324.2|0
1669665900000|2022-11-28 20:05:00|328.01|325.41|328.53|325.93|328.88|326.28|327.14|324.54|0
1669666200000|2022-11-28 20:10:00|328.71|326.11|330.63|328.03|331.33|328.73|328.53|325.93|0
1669666500000|2022-11-28 20:15:00|330.45|327.85|331.15|328.55|332.03|329.43|330.45|327.85|0
1669666800000|2022-11-28 20:20:00|330.98|328.38|332.03|329.43|332.03|329.43|329.58|326.98|0
1669667100000|2022-11-28 20:25:00|332.2|329.6|332.55|329.95|333.08|330.48|332.03|329.43|0
1669667400000|2022-11-28 20:30:00|332.37|329.77|332.2|329.6|333.25|330.65|331.49|328.89|0
1669667700000|2022-11-28 20:35:00|332.37|329.77|330.97|328.37|332.37|329.77|330.09|327.49|0
1669668000000|2022-11-28 20:40:00|331.14|328.54|328.17|325.57|331.49|328.89|327.99|325.39|0
1669668300000|2022-11-28 20:45:00|328.52|325.92|332.36|329.76|332.54|329.94|328.17|325.57|0
1669668600000|2022-11-28 20:50:00|331.66|329.06|328.86|326.26|331.84|329.24|328.69|326.09|0
1669668900000|2022-11-28 20:55:00|329.39|326.79|326.77|324.17|329.39|326.79|325.21|322.61|0
1669669200000|2022-11-28 21:00:00|326.94|324.34|326.59|323.99|327.29|324.69|324.86|322.26|0
1669669500000|2022-11-28 21:05:00|326.77|324.17|325.55|322.95|326.94|324.34|325.55|322.95|0
1669669800000|2022-11-28 21:10:00|325.37|322.77|324.85|322.25|325.37|322.77|324.51|321.91|0
1669670100000|2022-11-28 21:15:00|324.95|322.15|325.12|322.32|325.47|322.67|324.78|321.98|0
1669670400000|2022-11-28 21:20:00|324.95|322.15|325.12|322.32|325.12|322.32|324.77|321.97|0
1669670700000|2022-11-28 21:25:00|325.29|322.49|325.29|322.49|325.47|322.67|325.12|322.32|0
1669671000000|2022-11-28 21:30:00|325.46|322.66|325.29|322.49|325.98|323.18|325.29|322.49|0
1669671300000|2022-11-28 21:35:00|325.12|322.32|325.29|322.49|325.64|322.84|324.94|322.14|0
1669671600000|2022-11-28 21:40:00|325.11|322.31|324.94|322.14|325.29|322.49|324.94|322.14|0
1669671900000|2022-11-28 21:45:00|324.76|321.96|324.42|321.62|324.94|322.14|324.42|321.62|0
1669672200000|2022-11-28 21:50:00|324.59|321.79|324.76|321.96|324.76|321.96|324.41|321.61|0
1669672500000|2022-11-28 21:55:00|324.93|322.13|325.54|322.74|325.54|322.74|324.93|322.13|0
1669672800000|2022-11-28 22:00:00|325.19|322.39|325.61|322.81|325.79|322.99|325.19|322.39|0
1669673100000|2022-11-28 22:05:00|325.74|322.94|325.54|322.74|325.84|323.04|325.54|322.74|0
1669673400000|2022-11-28 22:10:00|325.53|322.73|325.71|322.91|325.71|322.91|325.53|322.73|0
1669673700000|2022-11-28 22:15:00|325.78|322.98|325.48|322.68|325.86|323.06|325.35|322.55|0
1669674000000|2022-11-28 22:20:00|325.35|322.55|325.61|322.81|325.65|322.85|325.18|322.38|0
1669674300000|2022-11-28 22:25:00|325.75|322.95|325.8|323|326.01|323.21|325.22|322.42|0
1669674600000|2022-11-28 22:30:00|325.39|322.59|325.62|322.82|325.9|323.1|325.39|322.59|0
1669674900000|2022-11-28 22:35:00|325.55|322.75|325.54|322.74|325.8|323|325.47|322.67|0
1669675200000|2022-11-28 22:40:00|325.6|322.8|325.8|323|325.8|323|325.6|322.8|0
1669675500000|2022-11-28 22:45:00|325.72|322.92|326.04|323.24|326.05|323.25|325.64|322.84|0
1669675800000|2022-11-28 22:50:00|325.84|323.04|325.81|323.01|326.07|323.27|325.79|322.99|0
1669676100000|2022-11-28 22:55:00|325.79|322.99|325.46|322.66|325.94|323.14|325.46|322.66|0
1669676400000|2022-11-28 23:00:00|324.82|322.02|326.11|323.31|326.29|323.49|324.82|322.02|0
1669676700000|2022-11-28 23:05:00|326.03|323.23|325.94|323.14|326.11|323.31|325.42|322.62|0
1669677000000|2022-11-28 23:10:00|325.76|322.96|326.46|323.66|326.63|323.83|325.76|322.96|0
1669677300000|2022-11-28 23:15:00|326.63|323.83|325.41|322.61|326.72|323.92|325.24|322.44|0
1669677600000|2022-11-28 23:20:00|325.24|322.44|325.24|322.44|325.41|322.61|324.89|322.09|0
1669677900000|2022-11-28 23:25:00|325.06|322.26|325.41|322.61|326.45|323.65|324.89|322.09|0
1669678200000|2022-11-28 23:30:00|325.23|322.43|326.45|323.65|326.45|323.65|325.23|322.43|0
1669678500000|2022-11-28 23:35:00|326.36|323.56|325.92|323.12|326.45|323.65|325.75|322.95|0
1669678800000|2022-11-28 23:40:00|326.1|323.3|325.23|322.43|326.27|323.47|324.88|322.08|0
1669679100000|2022-11-28 23:45:00|325.4|322.6|325.92|323.12|326.27|323.47|325.05|322.25|0
1669679400000|2022-11-28 23:50:00|325.75|322.95|325.4|322.6|326.09|323.29|325.05|322.25|0
1669679700000|2022-11-28 23:55:00|325.57|322.77|325.57|322.77|325.74|322.94|325.05|322.25|0
1669680000000|2022-11-29 00:00:00|325.74|322.94|326.43|323.63|326.96|324.16|325.22|322.42|0
1669680300000|2022-11-29 00:05:00|326.26|323.46|326.26|323.46|326.43|323.63|325.39|322.59|0
1669680600000|2022-11-29 00:10:00|326.43|323.63|326.25|323.45|326.6|323.8|325.91|323.11|0
1669680900000|2022-11-29 00:15:00|326.43|323.63|325.56|322.76|326.6|323.8|325.38|322.58|0
1669681200000|2022-11-29 00:20:00|325.47|322.67|324.26|321.46|325.73|322.93|324.26|321.46|0
1669681500000|2022-11-29 00:25:00|324.34|321.54|323.99|321.19|324.34|321.54|323.65|320.85|0
1669681800000|2022-11-29 00:30:00|324.17|321.37|323.82|321.02|324.17|321.37|323.82|321.02|0
1669682100000|2022-11-29 00:35:00|323.64|320.84|323.47|320.67|323.82|321.02|323.12|320.32|0
1669682400000|2022-11-29 00:40:00|323.39|320.59|323.64|320.84|323.81|321.01|323.29|320.49|0
1669682700000|2022-11-29 00:45:00|323.81|321.01|323.81|321.01|323.99|321.19|323.46|320.66|0
1669683000000|2022-11-29 00:50:00|323.64|320.84|323.46|320.66|323.98|321.18|323.12|320.32|0
1669683300000|2022-11-29 00:55:00|323.29|320.49|323.98|321.18|324.15|321.35|323.11|320.31|0
1669683600000|2022-11-29 01:00:00|323.81|321.01|323.8|321|324.15|321.35|323.8|321|0
1669683900000|2022-11-29 01:05:00|323.98|321.18|323.28|320.48|323.98|321.18|323.28|320.48|0
1669684200000|2022-11-29 01:10:00|323.45|320.65|323.45|320.65|323.63|320.83|322.93|320.13|0
1669684500000|2022-11-29 01:15:00|323.11|320.31|324.14|321.34|324.32|321.52|323.11|320.31|0
1669684800000|2022-11-29 01:20:00|323.97|321.17|324.49|321.69|324.66|321.86|323.97|321.17|0
1669685100000|2022-11-29 01:25:00|324.14|321.34|324.31|321.51|324.31|321.51|323.79|320.99|0
1669685400000|2022-11-29 01:30:00|324.14|321.34|325.35|322.55|325.7|322.9|323.62|320.82|0
1669685700000|2022-11-29 01:35:00|325.17|322.37|324.83|322.03|325.7|322.9|324.48|321.68|0
1669686000000|2022-11-29 01:40:00|325|322.2|323.61|320.81|325.17|322.37|323.27|320.47|0
1669686300000|2022-11-29 01:45:00|323.44|320.64|323.26|320.46|323.44|320.64|322.57|319.77|0
1669686600000|2022-11-29 01:50:00|323.44|320.64|322.74|319.94|323.44|320.64|322.57|319.77|0
1669686900000|2022-11-29 01:55:00|322.83|320.03|322.39|319.59|323.09|320.29|322.22|319.42|0
1669687200000|2022-11-29 02:00:00|322.57|319.77|322.83|320.03|323.08|320.28|322.39|319.59|0
1669687500000|2022-11-29 02:05:00|322.91|320.11|322.39|319.59|322.91|320.11|322.39|319.59|0
1669687800000|2022-11-29 02:10:00|322.56|319.76|322.56|319.76|322.65|319.85|322.21|319.41|0
1669688100000|2022-11-29 02:15:00|322.73|319.93|322.73|319.93|323.08|320.28|322.38|319.58|0
1669688400000|2022-11-29 02:20:00|322.9|320.1|322.55|319.75|322.9|320.1|322.21|319.41|0
1669688700000|2022-11-29 02:25:00|322.38|319.58|322.38|319.58|322.73|319.93|322.21|319.41|0
1669689000000|2022-11-29 02:30:00|322.21|319.41|322.38|319.58|322.55|319.75|321.69|318.89|0
1669689300000|2022-11-29 02:35:00|322.2|319.4|322.37|319.57|322.55|319.75|322.2|319.4|0
1669689600000|2022-11-29 02:40:00|322.29|319.49|322.2|319.4|322.37|319.57|321.68|318.88|0
1669689900000|2022-11-29 02:45:00|322.03|319.23|322.54|319.74|322.89|320.09|322.03|319.23|0
1669690200000|2022-11-29 02:50:00|322.37|319.57|323.23|320.43|323.4|320.6|322.37|319.57|0
1669690500000|2022-11-29 02:55:00|323.32|320.52|323.23|320.43|323.32|320.52|322.88|320.08|0
1669690800000|2022-11-29 03:00:00|323.06|320.26|322.36|319.56|323.57|320.77|322.36|319.56|0
1669691100000|2022-11-29 03:05:00|322.54|319.74|322.01|319.21|322.54|319.74|322.01|319.21|0
1669691400000|2022-11-29 03:10:00|321.93|319.13|321.67|318.87|322.19|319.39|321.67|318.87|0
1669691700000|2022-11-29 03:15:00|321.49|318.69|320.63|317.83|321.49|318.69|320.46|317.66|0
1669692000000|2022-11-29 03:20:00|320.46|317.66|319.94|317.14|320.55|317.75|319.77|316.97|0
1669692300000|2022-11-29 03:25:00|319.77|316.97|319.34|316.54|319.77|316.97|319.25|316.45|0
1669692600000|2022-11-29 03:30:00|319.42|316.62|318.56|315.76|319.59|316.79|318.56|315.76|0
1669692900000|2022-11-29 03:35:00|318.73|315.93|319.93|317.13|320.28|317.48|318.73|315.93|0
1669693200000|2022-11-29 03:40:00|320.11|317.31|319.68|316.88|320.28|317.48|319.42|316.62|0
1669693500000|2022-11-29 03:45:00|319.59|316.79|318.73|315.93|319.59|316.79|318.73|315.93|0
1669693800000|2022-11-29 03:50:00|318.82|316.02|318.55|315.75|318.9|316.1|318.38|315.58|0
1669694100000|2022-11-29 03:55:00|318.38|315.58|318.55|315.75|318.89|316.09|318.38|315.58|0
1669694400000|2022-11-29 04:00:00|318.38|315.58|318.55|315.75|318.89|316.09|318.21|315.41|0
1669694700000|2022-11-29 04:05:00|318.64|315.84|318.54|315.74|318.89|316.09|318.2|315.4|0
1669695000000|2022-11-29 04:10:00|318.37|315.57|318.54|315.74|318.54|315.74|318.03|315.23|0
1669695300000|2022-11-29 04:15:00|318.37|315.57|318.71|315.91|318.71|315.91|318.2|315.4|0
1669695600000|2022-11-29 04:20:00|318.46|315.66|318.02|315.22|318.71|315.91|317.85|315.05|0
1669695900000|2022-11-29 04:25:00|318.11|315.31|317.68|314.88|318.19|315.39|317.34|314.54|0
1669696200000|2022-11-29 04:30:00|317.51|314.71|317.5|314.7|317.51|314.71|317.16|314.36|0
1669696500000|2022-11-29 04:35:00|317.33|314.53|317.33|314.53|317.42|314.62|316.99|314.19|0
1669696800000|2022-11-29 04:40:00|317.16|314.36|317.33|314.53|317.33|314.53|316.99|314.19|0
1669697100000|2022-11-29 04:45:00|317.16|314.36|317.5|314.7|317.5|314.7|317.16|314.36|0
1669697400000|2022-11-29 04:50:00|317.33|314.53|317.41|314.61|317.5|314.7|317.32|314.52|0
1669697700000|2022-11-29 04:55:00|317.49|314.69|317.66|314.86|317.67|314.87|317.15|314.35|0
1669698000000|2022-11-29 05:00:00|317.49|314.69|317.93|315.13|318.61|315.81|317.32|314.52|0
1669698300000|2022-11-29 05:05:00|318.01|315.21|317.58|314.78|318.27|315.47|317.58|314.78|0
1669698600000|2022-11-29 05:10:00|317.75|314.95|317.58|314.78|317.75|314.95|317.24|314.44|0
1669698900000|2022-11-29 05:15:00|317.67|314.87|317.41|314.61|317.92|315.12|317.24|314.44|0
1669699200000|2022-11-29 05:20:00|317.24|314.44|317.92|315.12|318.01|315.21|317.24|314.44|0
1669699500000|2022-11-29 05:25:00|318.09|315.29|317.57|314.77|318.09|315.29|317.4|314.6|0
1669699800000|2022-11-29 05:30:00|317.66|314.86|318.42|315.62|318.6|315.8|317.23|314.43|0
1669700100000|2022-11-29 05:35:00|318.6|315.8|318.94|316.14|318.94|316.14|318.25|315.45|0
1669700400000|2022-11-29 05:40:00|318.76|315.96|318.59|315.79|319.45|316.65|318.59|315.79|0
1669700700000|2022-11-29 05:45:00|318.51|315.71|318.25|315.45|318.59|315.79|318.08|315.28|0
1669701000000|2022-11-29 05:50:00|318.42|315.62|318.24|315.44|318.42|315.62|317.73|314.93|0
1669701300000|2022-11-29 05:55:00|318.41|315.61|318.07|315.27|318.41|315.61|317.9|315.1|0
1669701600000|2022-11-29 06:00:00|318.16|315.36|318.58|315.78|318.58|315.78|318.07|315.27|0
1669701900000|2022-11-29 06:05:00|318.75|315.95|318.58|315.78|319.09|316.29|318.41|315.61|0
1669702200000|2022-11-29 06:10:00|318.41|315.61|319.43|316.63|319.6|316.8|318.41|315.61|0
1669702500000|2022-11-29 06:15:00|319.26|316.46|320.12|317.32|320.29|317.49|319.26|316.46|0
1669702800000|2022-11-29 06:20:00|320.29|317.49|320.46|317.66|320.8|318|320.12|317.32|0
1669703100000|2022-11-29 06:25:00|320.63|317.83|319.94|317.14|320.63|317.83|319.6|316.8|0
1669703400000|2022-11-29 06:30:00|320.11|317.31|317.88|315.08|320.11|317.31|317.2|314.4|0
1669703700000|2022-11-29 06:35:00|317.71|314.91|317.03|314.23|318.05|315.25|316.51|313.71|0
1669704000000|2022-11-29 06:40:00|317.2|314.4|317.02|314.22|317.2|314.4|316.34|313.54|0
1669704300000|2022-11-29 06:45:00|316.94|314.14|317.87|315.07|318.05|315.25|316.6|313.8|0
1669704600000|2022-11-29 06:50:00|317.79|314.99|320.27|317.47|320.79|317.99|317.79|314.99|0
1669704900000|2022-11-29 06:55:00|320.19|317.39|319.07|316.27|320.27|317.47|319.07|316.27|0
1669705200000|2022-11-29 07:00:00|319.24|316.44|316.67|313.87|319.24|316.44|315.82|313.02|0
1669705500000|2022-11-29 07:05:00|316.5|313.7|317.18|314.38|317.44|314.64|315.74|312.94|0
1669705800000|2022-11-29 07:10:00|317.01|314.21|315.99|313.19|317.18|314.38|315.82|313.02|0
1669706100000|2022-11-29 07:15:00|315.65|312.85|315.66|312.86|317.22|314.42|315.15|312.35|0
1669706400000|2022-11-29 07:20:00|315.83|313.03|317.11|314.31|317.28|314.48|315.49|312.69|0
1669706700000|2022-11-29 07:25:00|317.19|314.39|316.5|313.7|317.36|314.56|316.33|313.53|0
1669707000000|2022-11-29 07:30:00|316.85|314.05|318.04|315.24|318.21|315.41|316.85|314.05|0
1669707300000|2022-11-29 07:35:00|318.21|315.41|317.69|314.89|318.3|315.5|317.44|314.64|0
1669707600000|2022-11-29 07:40:00|317.87|315.07|317.52|314.72|318.55|315.75|317.18|314.38|0
1669707900000|2022-11-29 07:45:00|317.35|314.55|316.67|313.87|317.52|314.72|316.32|313.52|0
1669708200000|2022-11-29 07:50:00|316.49|313.69|317.17|314.37|317.69|314.89|316.32|313.52|0
1669708500000|2022-11-29 07:55:00|317.26|314.46|316.92|314.12|317.52|314.72|316.66|313.86|0
1669708800000|2022-11-29 08:00:00|316.15|313.35|317|314.2|317.68|314.88|315.13|312.33|0
1669709100000|2022-11-29 08:05:00|317.07|314.47|316.21|313.61|317.92|315.32|315.62|313.02|0
1669709400000|2022-11-29 08:10:00|316.13|313.53|318.43|315.83|318.6|316|315.7|313.1|0
1669709700000|2022-11-29 08:15:00|318.26|315.66|315.7|313.1|318.43|315.83|315.53|312.93|0
1669710000000|2022-11-29 08:20:00|315.53|312.93|315.53|312.93|315.79|313.19|314.51|311.91|0
1669710300000|2022-11-29 08:25:00|315.7|313.1|315.27|312.67|317.23|314.63|315.18|312.58|0
1669710600000|2022-11-29 08:30:00|315.18|312.58|313.65|311.05|316.03|313.43|313.48|310.88|0
1669710900000|2022-11-29 08:35:00|313.74|311.14|313.48|310.88|313.99|311.39|313.14|310.54|0
1669711200000|2022-11-29 08:40:00|313.31|310.71|314.49|311.89|314.5|311.9|313.14|310.54|0
1669711500000|2022-11-29 08:45:00|314.41|311.81|313.39|310.79|314.49|311.89|313.13|310.53|0
1669711800000|2022-11-29 08:50:00|313.3|310.7|315.68|313.08|315.68|313.08|313.13|310.53|0
1669712100000|2022-11-29 08:55:00|315.6|313|315.09|312.49|316.36|313.76|314.66|312.06|0
1669712400000|2022-11-29 09:00:00|315.17|312.57|315.85|313.25|316.36|313.76|313.81|311.21|0
1669712700000|2022-11-29 09:05:00|315.68|313.08|318.24|315.64|318.24|315.64|315.16|312.56|0
1669713000000|2022-11-29 09:10:00|318.06|315.46|318.4|315.8|318.41|315.81|316.87|314.27|0
1669713300000|2022-11-29 09:15:00|318.23|315.63|318.23|315.63|318.4|315.8|317.03|314.43|0
1669713600000|2022-11-29 09:20:00|318.4|315.8|318.74|316.14|318.74|316.14|317.03|314.43|0
1669713900000|2022-11-29 09:25:00|318.57|315.97|318.57|315.97|318.83|316.23|317.88|315.28|0
1669714200000|2022-11-29 09:30:00|318.23|315.63|320.11|317.51|320.45|317.85|317.71|315.11|0
1669714500000|2022-11-29 09:35:00|320.28|317.68|320.79|318.19|320.79|318.19|319.34|316.74|0
1669714800000|2022-11-29 09:40:00|320.62|318.02|321.48|318.88|322.34|319.74|320.62|318.02|0
1669715100000|2022-11-29 09:45:00|321.65|319.05|323.37|320.77|323.37|320.77|320.62|318.02|0
1669715400000|2022-11-29 09:50:00|323.2|320.6|322.34|319.74|324.06|321.46|322.34|319.74|0
1669715700000|2022-11-29 09:55:00|322.16|319.56|321.82|319.22|322.34|319.74|321.47|318.87|0
1669716000000|2022-11-29 10:00:00|321.64|319.04|321.13|318.53|321.99|319.39|320.61|318.01|0
1669716300000|2022-11-29 10:05:00|320.87|318.27|321.3|318.7|322.5|319.9|320.87|318.27|0
1669716600000|2022-11-29 10:10:00|321.12|318.52|319.32|316.72|321.3|318.7|319.06|316.46|0
1669716900000|2022-11-29 10:15:00|319.4|316.8|319.06|316.46|319.57|316.97|318.89|316.29|0
1669717200000|2022-11-29 10:20:00|319.15|316.55|318.54|315.94|319.23|316.63|317.86|315.26|0
1669717500000|2022-11-29 10:25:00|318.37|315.77|318.88|316.28|319.22|316.62|318.37|315.77|0
1669717800000|2022-11-29 10:30:00|318.71|316.11|318.02|315.42|318.71|316.11|317.51|314.91|0
1669718100000|2022-11-29 10:35:00|317.85|315.25|317.51|314.91|318.02|315.42|316.99|314.39|0
1669718400000|2022-11-29 10:40:00|317.34|314.74|318.19|315.59|318.36|315.76|317.33|314.73|0
1669718700000|2022-11-29 10:45:00|318.36|315.76|318.36|315.76|318.79|316.19|317.33|314.73|0
1669719000000|2022-11-29 10:50:00|318.19|315.59|319.73|317.13|320.07|317.47|318.01|315.41|0
1669719300000|2022-11-29 10:55:00|319.56|316.96|320.58|317.98|320.76|318.16|319.56|316.96|0
1669719600000|2022-11-29 11:00:00|320.41|317.81|320.41|317.81|320.75|318.15|319.04|316.44|0
1669719900000|2022-11-29 11:05:00|320.24|317.64|321.61|319.01|321.78|319.18|320.24|317.64|0
1669720200000|2022-11-29 11:10:00|321.78|319.18|321.26|318.66|322.82|320.22|321.09|318.49|0
1669720500000|2022-11-29 11:15:00|321.18|318.58|321.95|319.35|322.12|319.52|320.66|318.06|0
1669720800000|2022-11-29 11:20:00|322.04|319.44|320.74|318.14|322.04|319.44|320.15|317.55|0
1669721100000|2022-11-29 11:25:00|320.91|318.31|319.71|317.11|320.91|318.31|319.71|317.11|0
1669721400000|2022-11-29 11:30:00|319.88|317.28|319.54|316.94|319.88|317.28|318.68|316.08|0
1669721700000|2022-11-29 11:35:00|319.36|316.76|320.39|317.79|320.56|317.96|318.51|315.91|0
1669722000000|2022-11-29 11:40:00|320.31|317.71|320.05|317.45|321.42|318.82|320.05|317.45|0
1669722300000|2022-11-29 11:45:00|320.14|317.54|320.39|317.79|320.9|318.3|320.05|317.45|0
1669722600000|2022-11-29 11:50:00|320.22|317.62|318.84|316.24|320.22|317.62|318.67|316.07|0
1669722900000|2022-11-29 11:55:00|318.67|316.07|317.39|314.79|318.84|316.24|317.39|314.79|0
1669723200000|2022-11-29 12:00:00|317.81|315.21|318.32|315.72|318.84|316.24|317.81|315.21|0
1669723500000|2022-11-29 12:05:00|318.49|315.89|318.83|316.23|319|316.4|317.98|315.38|0
1669723800000|2022-11-29 12:10:00|318.66|316.06|318.49|315.89|318.83|316.23|317.8|315.2|0
1669724100000|2022-11-29 12:15:00|318.66|316.06|318.06|315.46|318.83|316.23|318.06|315.46|0
1669724400000|2022-11-29 12:20:00|317.97|315.37|318.06|315.46|318.31|315.71|317.63|315.03|0
1669724700000|2022-11-29 12:25:00|318.14|315.54|319.17|316.57|319.26|316.66|317.28|314.68|0
1669725000000|2022-11-29 12:30:00|318.99|316.39|319.33|316.73|319.68|317.08|318.65|316.05|0
1669725300000|2022-11-29 12:35:00|319.42|316.82|320.53|317.93|320.71|318.11|319.33|316.73|0
1669725600000|2022-11-29 12:40:00|320.36|317.76|321.56|318.96|321.57|318.97|319.85|317.25|0
1669725900000|2022-11-29 12:45:00|321.39|318.79|320.53|317.93|322.43|319.83|320.36|317.76|0
1669726200000|2022-11-29 12:50:00|320.36|317.76|319.33|316.73|320.53|317.93|319.15|316.55|0
1669726500000|2022-11-29 12:55:00|319.15|316.55|318.29|315.69|319.5|316.9|318.12|315.52|0
1669726800000|2022-11-29 13:00:00|318.64|316.04|319.84|317.24|320.01|317.41|318.29|315.69|0
1669727100000|2022-11-29 13:05:00|319.66|317.06|321.38|318.78|321.9|319.3|319.49|316.89|0
1669727400000|2022-11-29 13:10:00|321.3|318.7|325.87|323.27|327.09|324.49|321.04|318.44|0
1669727700000|2022-11-29 13:15:00|326.39|323.79|324.22|321.62|326.39|323.79|324.04|321.44|0
1669728000000|2022-11-29 13:20:00|324.04|321.44|322.14|319.54|324.04|321.44|321.97|319.37|0
1669728300000|2022-11-29 13:25:00|322.23|319.63|324.21|321.61|324.21|321.61|322.23|319.63|0
1669728600000|2022-11-29 13:30:00|324.04|321.44|324.9|322.3|325.94|323.34|323.52|320.92|0
1669728900000|2022-11-29 13:35:00|324.73|322.13|326.29|323.69|327.6|325|322.48|319.88|0
1669729200000|2022-11-29 13:40:00|326.46|323.86|326.29|323.69|327.85|325.25|325.94|323.34|0
1669729500000|2022-11-29 13:45:00|326.46|323.86|327.5|324.9|327.5|324.9|325.76|323.16|0
1669729800000|2022-11-29 13:50:00|327.15|324.55|328.55|325.95|328.9|326.3|326.81|324.21|0
1669730100000|2022-11-29 13:55:00|328.37|325.77|324.89|322.29|328.72|326.12|324.72|322.12|0
1669730400000|2022-11-29 14:00:00|325.24|322.64|324.19|321.59|325.58|322.98|323.33|320.73|0
1669730700000|2022-11-29 14:05:00|323.85|321.25|323.67|321.07|324.89|322.29|322.98|320.38|0
1669731000000|2022-11-29 14:10:00|323.85|321.25|323.32|320.72|324.54|321.94|322.98|320.38|0
1669731300000|2022-11-29 14:15:00|323.5|320.9|325.57|322.97|326.44|323.84|323.5|320.9|0
1669731600000|2022-11-29 14:20:00|325.49|322.89|325.4|322.8|326.62|324.02|325.22|322.62|0
1669731900000|2022-11-29 14:25:00|325.57|322.97|327.48|324.88|327.83|325.23|324.7|322.1|0
1669732200000|2022-11-29 14:30:00|327.31|324.71|323.66|321.06|329.75|327.15|323.14|320.54|0
1669732500000|2022-11-29 14:35:00|324.7|322.1|327.13|324.53|327.65|325.05|324.35|321.75|0
1669732800000|2022-11-29 14:40:00|327.3|324.7|329.74|327.14|330.97|328.37|324.18|321.58|0
1669733100000|2022-11-29 14:45:00|329.92|327.32|329.57|326.97|331.32|328.72|328.69|326.09|0
1669733400000|2022-11-29 14:50:00|329.74|327.14|330.44|327.84|331.32|328.72|329.04|326.44|0
1669733700000|2022-11-29 14:55:00|330.79|328.19|329.64|327.04|332.54|329.94|328.94|326.34|0
1669734000000|2022-11-29 15:00:00|329.46|326.86|328.76|326.16|329.9|327.3|325.8|323.2|0
1669734300000|2022-11-29 15:05:00|328.24|325.64|326.29|323.69|330.6|328|324.72|322.12|0
1669734600000|2022-11-29 15:10:00|326.46|323.86|329.08|326.48|331.01|328.41|325.24|322.64|0
1669734900000|2022-11-29 15:15:00|329.25|326.65|325.07|322.47|329.25|326.65|323.85|321.25|0
1669735200000|2022-11-29 15:20:00|324.72|322.12|324.2|321.6|325.94|323.34|323.16|320.56|0
1669735500000|2022-11-29 15:25:00|324.02|321.42|319.87|317.27|324.89|322.29|319.87|317.27|0
1669735800000|2022-11-29 15:30:00|319.7|317.1|319.64|317.04|321.6|319|318.15|315.55|0
1669736100000|2022-11-29 15:35:00|319.81|317.21|319.63|317.03|321.02|318.42|319.12|316.52|0
1669736400000|2022-11-29 15:40:00|319.81|317.21|320.67|318.07|321.36|318.76|318.77|316.17|0
1669736700000|2022-11-29 15:45:00|320.5|317.9|319.28|316.68|321.02|318.42|318.59|315.99|0
1669737000000|2022-11-29 15:50:00|319.63|317.03|323.27|320.67|323.62|321.02|318.42|315.82|0
1669737300000|2022-11-29 15:55:00|323.79|321.19|323.27|320.67|323.79|321.19|321.01|318.41|0
1669737600000|2022-11-29 16:00:00|323.44|320.84|330.62|328.02|332.21|329.61|322.05|319.45|0
1669737900000|2022-11-29 16:05:00|330.27|327.67|337.35|334.75|337.35|334.75|330.27|327.67|0
1669738200000|2022-11-29 16:10:00|337.53|334.93|336.46|333.86|339.13|336.53|335.04|332.44|0
1669738500000|2022-11-29 16:15:00|334.8|332.2|343.26|340.66|343.62|341.02|334.8|332.2|0
1669738800000|2022-11-29 16:20:00|343.44|340.84|341.64|339.04|344.69|342.09|340.92|338.32|0
1669739100000|2022-11-29 16:25:00|341.82|339.22|342.35|339.75|343.61|341.01|340.38|337.78|0
1669739400000|2022-11-29 16:30:00|342.89|340.29|339.13|336.53|343.61|341.01|338.24|335.64|0
1669739700000|2022-11-29 16:35:00|339.31|336.71|338.41|335.81|341.1|338.5|338.41|335.81|0
1669740000000|2022-11-29 16:40:00|338.77|336.17|339.66|337.06|340.73|338.13|338.41|335.81|0
1669740300000|2022-11-29 16:45:00|339.48|336.88|338.23|335.63|340.38|337.78|337.7|335.1|0
1669740600000|2022-11-29 16:50:00|338.05|335.45|337.69|335.09|340.37|337.77|337.16|334.56|0
1669740900000|2022-11-29 16:55:00|337.52|334.92|335.56|332.96|337.69|335.09|335.38|332.78|0
1669741200000|2022-11-29 17:00:00|335.38|332.78|336.98|334.38|338.05|335.45|335.38|332.78|0
1669741500000|2022-11-29 17:05:00|337.15|334.55|335.91|333.31|337.51|334.91|334.84|332.24|0
1669741800000|2022-11-29 17:10:00|336.09|333.49|336.97|334.37|338.76|336.16|335.91|333.31|0
1669742100000|2022-11-29 17:15:00|336.79|334.19|335.37|332.77|338.75|336.15|335.19|332.59|0
1669742400000|2022-11-29 17:20:00|335.19|332.59|338.39|335.79|338.39|335.79|335.19|332.59|0
1669742700000|2022-11-29 17:25:00|338.57|335.97|338.03|335.43|339.28|336.68|336.26|333.66|0
1669743000000|2022-11-29 17:30:00|337.86|335.26|336.96|334.36|338.21|335.61|336.25|333.65|0
1669743300000|2022-11-29 17:35:00|336.61|334.01|332.88|330.28|337.85|335.25|331.47|328.87|0
1669743600000|2022-11-29 17:40:00|333.06|330.46|332.17|329.57|333.06|330.46|331.11|328.51|0
1669743900000|2022-11-29 17:45:00|332|329.4|332.88|330.28|334.47|331.87|331.64|329.04|0
1669744200000|2022-11-29 17:50:00|332.7|330.1|333.41|330.81|333.58|330.98|331.46|328.86|0
1669744500000|2022-11-29 17:55:00|333.23|330.63|333.23|330.63|333.76|331.16|331.99|329.39|0
1669744800000|2022-11-29 18:00:00|333.4|330.8|335.35|332.75|336.06|333.46|333.05|330.45|0
1669745100000|2022-11-29 18:05:00|335.53|332.93|335.88|333.28|335.88|333.28|333.58|330.98|0
1669745400000|2022-11-29 18:10:00|335.52|332.92|332.34|329.74|336.23|333.63|332.34|329.74|0
1669745700000|2022-11-29 18:15:00|333.04|330.44|336.41|333.81|337.3|334.7|332.34|329.74|0
1669746000000|2022-11-29 18:20:00|336.59|333.99|336.94|334.34|338.37|335.77|336.41|333.81|0
1669746300000|2022-11-29 18:25:00|337.12|334.52|340.15|337.55|340.15|337.55|337.12|334.52|0
1669746600000|2022-11-29 18:30:00|339.97|337.37|338.54|335.94|340.51|337.91|338|335.4|0
1669746900000|2022-11-29 18:35:00|338.36|335.76|336.58|333.98|338.54|335.94|335.87|333.27|0
1669747200000|2022-11-29 18:40:00|336.67|334.07|335.86|333.26|336.93|334.33|335.33|332.73|0
1669747500000|2022-11-29 18:45:00|335.69|333.09|335.86|333.26|335.86|333.26|334.62|332.02|0
1669747800000|2022-11-29 18:50:00|336.04|333.44|334.79|332.19|336.93|334.33|334.62|332.02|0
1669748100000|2022-11-29 18:55:00|334.44|331.84|332.67|330.07|334.79|332.19|332.49|329.89|0
1669748400000|2022-11-29 19:00:00|332.49|329.89|326.51|323.91|332.49|329.89|325.81|323.21|0
1669748700000|2022-11-29 19:05:00|326.34|323.74|327.73|325.13|328.44|325.84|326.16|323.56|0
1669749000000|2022-11-29 19:10:00|327.56|324.96|328.17|325.57|329.31|326.71|327.03|324.43|0
1669749300000|2022-11-29 19:15:00|328.43|325.83|329.31|326.71|329.31|326.71|327.56|324.96|0
1669749600000|2022-11-29 19:20:00|329.13|326.53|332.3|329.7|332.3|329.7|328.78|326.18|0
1669749900000|2022-11-29 19:25:00|332.13|329.53|334.6|332|334.96|332.36|331.6|329|0
1669750200000|2022-11-29 19:30:00|334.42|331.82|335.13|332.53|336.55|333.95|334.07|331.47|0
1669750500000|2022-11-29 19:35:00|335.31|332.71|335.31|332.71|337.44|334.84|333.89|331.29|0
1669750800000|2022-11-29 19:40:00|335.13|332.53|337.62|335.02|338.33|335.73|334.6|332|0
1669751100000|2022-11-29 19:45:00|337.53|334.93|337.61|335.01|338.33|335.73|337.08|334.48|0
1669751400000|2022-11-29 19:50:00|337.43|334.83|337.25|334.65|337.61|335.01|335.48|332.88|0
1669751700000|2022-11-29 19:55:00|337.08|334.48|334.59|331.99|337.08|334.48|334.59|331.99|0
1669752000000|2022-11-29 20:00:00|334.76|332.16|336.18|333.58|336.54|333.94|333.52|330.92|0
1669752300000|2022-11-29 20:05:00|336.36|333.76|332.11|329.51|336.36|333.76|331.58|328.98|0
1669752600000|2022-11-29 20:10:00|331.93|329.33|332.28|329.68|333.7|331.1|331.93|329.33|0
1669752900000|2022-11-29 20:15:00|332.1|329.5|333.08|330.48|333.52|330.92|331.4|328.8|0
1669753200000|2022-11-29 20:20:00|333.16|330.56|334.4|331.8|334.93|332.33|330.69|328.09|0
1669753500000|2022-11-29 20:25:00|334.04|331.44|333.33|330.73|334.93|332.33|332.1|329.5|0
1669753800000|2022-11-29 20:30:00|333.16|330.56|330.15|327.55|334.04|331.44|329.8|327.2|0
1669754100000|2022-11-29 20:35:00|329.98|327.38|332.36|329.76|333.33|330.73|329.27|326.67|0
1669754400000|2022-11-29 20:40:00|332.44|329.84|332.27|329.67|332.62|330.02|329.45|326.85|0
1669754700000|2022-11-29 20:45:00|331.91|329.31|331.38|328.78|334.21|331.61|331.38|328.78|0
1669755000000|2022-11-29 20:50:00|331.03|328.43|332.97|330.37|334.03|331.43|329.97|327.37|0
1669755300000|2022-11-29 20:55:00|333.14|330.54|330.85|328.25|333.14|330.54|329.09|326.49|0
1669755600000|2022-11-29 21:00:00|331.38|328.78|330.14|327.54|331.38|328.78|329.96|327.36|0
1669755900000|2022-11-29 21:05:00|329.96|327.36|332.78|330.18|332.78|330.18|329.96|327.36|0
1669756200000|2022-11-29 21:10:00|332.61|330.01|333.14|330.54|333.14|330.54|331.9|329.3|0
1669756500000|2022-11-29 21:15:00|332.7|329.9|332|329.2|332.7|329.9|331.82|329.02|0
1669756800000|2022-11-29 21:20:00|331.82|329.02|332.17|329.37|332.17|329.37|331.82|329.02|0
1669757100000|2022-11-29 21:25:00|331.99|329.19|331.81|329.01|332.17|329.37|331.81|329.01|0
1669757400000|2022-11-29 21:30:00|331.64|328.84|330.93|328.13|331.64|328.84|330.93|328.13|0
1669757700000|2022-11-29 21:35:00|330.58|327.78|330.4|327.6|330.58|327.78|330.22|327.42|0
1669758000000|2022-11-29 21:40:00|330.05|327.25|329.12|326.32|330.4|327.6|328.94|326.14|0
1669758300000|2022-11-29 21:45:00|329.3|326.5|329.12|326.32|329.3|326.5|329.12|326.32|0
1669758600000|2022-11-29 21:50:00|329.29|326.49|329.29|326.49|329.47|326.67|329.29|326.49|0
1669758900000|2022-11-29 21:55:00|329.11|326.31|329.2|326.4|329.47|326.67|328.94|326.14|0
1669759200000|2022-11-29 22:00:00|329.37|326.57|329.42|326.62|329.63|326.83|328.96|326.16|0
1669759500000|2022-11-29 22:05:00|329.53|326.73|329.88|327.08|330.04|327.24|329.53|326.73|0
1669759800000|2022-11-29 22:10:00|329.91|327.11|329.63|326.83|329.91|327.11|329.24|326.44|0
1669760100000|2022-11-29 22:15:00|329.68|326.88|329.55|326.75|329.68|326.88|329.44|326.64|0
1669760400000|2022-11-29 22:20:00|329.44|326.64|329.59|326.79|329.6|326.8|329.44|326.64|0
1669760700000|2022-11-29 22:25:00|329.47|326.67|329.2|326.4|329.54|326.74|328.97|326.17|0
1669761000000|2022-11-29 22:30:00|329.33|326.53|329.54|326.74|329.59|326.79|329.28|326.48|0
1669761300000|2022-11-29 22:35:00|329.39|326.59|329.4|326.6|329.62|326.82|329.36|326.56|0
1669761600000|2022-11-29 22:40:00|329.48|326.68|329.63|326.83|329.64|326.84|329.4|326.6|0
1669761900000|2022-11-29 22:45:00|329.61|326.81|329.63|326.83|329.63|326.83|329.61|326.81|0
1669762200000|2022-11-29 22:50:00|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1669762500000|2022-11-29 22:55:00|329.53|326.73|329.55|326.75|329.58|326.78|329.53|326.73|0
1669762800000|2022-11-29 23:00:00|329.53|326.73|329.79|326.99|330.59|327.79|329.35|326.55|0
1669763100000|2022-11-29 23:05:00|329.96|327.16|329.96|327.16|330.67|327.87|329.96|327.16|0
1669763400000|2022-11-29 23:10:00|329.79|326.99|330.93|328.13|331.2|328.4|329.79|326.99|0
1669763700000|2022-11-29 23:15:00|330.84|328.04|331.37|328.57|331.9|329.1|330.49|327.69|0
1669764000000|2022-11-29 23:20:00|331.29|328.49|331.55|328.75|331.55|328.75|331.19|328.39|0
1669764300000|2022-11-29 23:25:00|331.37|328.57|331.9|329.1|332.25|329.45|331.37|328.57|0
1669764600000|2022-11-29 23:30:00|331.81|329.01|332.43|329.63|332.61|329.81|331.72|328.92|0
1669764900000|2022-11-29 23:35:00|332.52|329.72|332.25|329.45|332.78|329.98|331.72|328.92|0
1669765200000|2022-11-29 23:40:00|332.42|329.62|332.42|329.62|332.6|329.8|332.25|329.45|0
1669765500000|2022-11-29 23:45:00|332.24|329.44|332.07|329.27|332.42|329.62|331.71|328.91|0
1669765800000|2022-11-29 23:50:00|332.24|329.44|332.95|330.15|333.13|330.33|331.89|329.09|0
1669766100000|2022-11-29 23:55:00|332.77|329.97|332.24|329.44|333.3|330.5|332.24|329.44|0
1669766400000|2022-11-30 00:00:00|332.06|329.26|331.7|328.9|332.59|329.79|331.17|328.37|0
1669766700000|2022-11-30 00:05:00|331.88|329.08|331.79|328.99|331.88|329.08|331.53|328.73|0
1669767000000|2022-11-30 00:10:00|331.88|329.08|331.7|328.9|331.88|329.08|331.35|328.55|0
1669767300000|2022-11-30 00:15:00|331.88|329.08|331.34|328.54|332.76|329.96|331.17|328.37|0
1669767600000|2022-11-30 00:20:00|331.52|328.72|330.63|327.83|331.52|328.72|330.46|327.66|0
1669767900000|2022-11-30 00:25:00|330.73|327.93|331.34|328.54|331.34|328.54|330.28|327.48|0
1669768200000|2022-11-30 00:30:00|331.16|328.36|330.1|327.3|331.34|328.54|329.92|327.12|0
1669768500000|2022-11-30 00:35:00|330.28|327.48|329.57|326.77|330.28|327.48|329.39|326.59|0
1669768800000|2022-11-30 00:40:00|329.39|326.59|328.68|325.88|329.57|326.77|328.51|325.71|0
1669769100000|2022-11-30 00:45:00|328.51|325.71|329.03|326.23|329.03|326.23|327.8|325|0
1669769400000|2022-11-30 00:50:00|328.86|326.06|329.21|326.41|329.38|326.58|328.6|325.8|0
1669769700000|2022-11-30 00:55:00|329.03|326.23|328.5|325.7|329.56|326.76|328.32|325.52|0
1669770000000|2022-11-30 01:00:00|328.32|325.52|327.27|324.47|328.32|325.52|326.74|323.94|0
1669770300000|2022-11-30 01:05:00|326.92|324.12|327.97|325.17|328.32|325.52|326.74|323.94|0
1669770600000|2022-11-30 01:10:00|328.14|325.34|327.26|324.46|328.5|325.7|326.91|324.11|0
1669770900000|2022-11-30 01:15:00|327.09|324.29|328.84|326.04|329.02|326.22|327.09|324.29|0
1669771200000|2022-11-30 01:20:00|328.94|326.14|328.14|325.34|329.2|326.4|328.14|325.34|0
1669771500000|2022-11-30 01:25:00|328.05|325.25|328.31|325.51|329.19|326.39|327.96|325.16|0
1669771800000|2022-11-30 01:30:00|328.49|325.69|326.9|324.1|329.02|326.22|326.9|324.1|0
1669772100000|2022-11-30 01:35:00|327.08|324.28|326.72|323.92|327.78|324.98|326.37|323.57|0
1669772400000|2022-11-30 01:40:00|326.55|323.75|326.02|323.22|326.72|323.92|325.67|322.87|0
1669772700000|2022-11-30 01:45:00|325.84|323.04|325.93|323.13|326.9|324.1|325.84|323.04|0
1669773000000|2022-11-30 01:50:00|325.84|323.04|326.72|323.92|326.89|324.09|325.84|323.04|0
1669773300000|2022-11-30 01:55:00|326.63|323.83|327.42|324.62|327.59|324.79|326.37|323.57|0
1669773600000|2022-11-30 02:00:00|327.59|324.79|327.41|324.61|328.21|325.41|327.24|324.44|0
1669773900000|2022-11-30 02:05:00|327.59|324.79|327.76|324.96|327.76|324.96|327.24|324.44|0
1669774200000|2022-11-30 02:10:00|327.68|324.88|327.76|324.96|328.47|325.67|327.59|324.79|0
1669774500000|2022-11-30 02:15:00|327.94|325.14|328.46|325.66|328.46|325.66|327.76|324.96|0
1669774800000|2022-11-30 02:20:00|328.29|325.49|327.58|324.78|328.29|325.49|327.41|324.61|0
1669775100000|2022-11-30 02:25:00|327.76|324.96|327.93|325.13|327.93|325.13|327.58|324.78|0
1669775400000|2022-11-30 02:30:00|328.11|325.31|327.58|324.78|328.11|325.31|327.23|324.43|0
1669775700000|2022-11-30 02:35:00|327.4|324.6|327.93|325.13|328.1|325.3|327.22|324.42|0
1669776000000|2022-11-30 02:40:00|327.84|325.04|327.4|324.6|328.45|325.65|327.22|324.42|0
1669776300000|2022-11-30 02:45:00|327.22|324.42|327.57|324.77|327.92|325.12|327.22|324.42|0
1669776600000|2022-11-30 02:50:00|327.39|324.59|327.04|324.24|327.74|324.94|327.04|324.24|0
1669776900000|2022-11-30 02:55:00|326.86|324.06|327.21|324.41|327.39|324.59|326.86|324.06|0
1669777200000|2022-11-30 03:00:00|327.04|324.24|327.04|324.24|327.21|324.41|326.51|323.71|0
1669777500000|2022-11-30 03:05:00|327.21|324.41|327.21|324.41|327.56|324.76|327.03|324.23|0
1669777800000|2022-11-30 03:10:00|327.03|324.23|327.21|324.41|327.56|324.76|327.03|324.23|0
1669778100000|2022-11-30 03:15:00|327.38|324.58|327.91|325.11|328.26|325.46|327.38|324.58|0
1669778400000|2022-11-30 03:20:00|327.73|324.93|327.55|324.75|328.08|325.28|327.55|324.75|0
1669778700000|2022-11-30 03:25:00|327.38|324.58|327.9|325.1|328.08|325.28|327.38|324.58|0
1669779000000|2022-11-30 03:30:00|327.99|325.19|327.55|324.75|327.99|325.19|327.55|324.75|0
1669779300000|2022-11-30 03:35:00|327.46|324.66|327.02|324.22|327.72|324.92|327.02|324.22|0
1669779600000|2022-11-30 03:40:00|327.19|324.39|327.19|324.39|327.55|324.75|326.84|324.04|0
1669779900000|2022-11-30 03:45:00|327.02|324.22|327.37|324.57|327.37|324.57|326.84|324.04|0
1669780200000|2022-11-30 03:50:00|327.28|324.48|326.58|323.78|327.37|324.57|326.31|323.51|0
1669780500000|2022-11-30 03:55:00|326.66|323.86|326.48|323.68|326.84|324.04|326.48|323.68|0
1669780800000|2022-11-30 04:00:00|326.31|323.51|325.95|323.15|326.48|323.68|325.6|322.8|0
1669781100000|2022-11-30 04:05:00|325.87|323.07|326.57|323.77|326.65|323.85|325.78|322.98|0
1669781400000|2022-11-30 04:10:00|326.48|323.68|325.6|322.8|326.57|323.77|325.6|322.8|0
1669781700000|2022-11-30 04:15:00|325.77|322.97|324.9|322.1|325.77|322.97|324.81|322.01|0
1669782000000|2022-11-30 04:20:00|324.99|322.19|324.81|322.01|325.07|322.27|324.72|321.92|0
1669782300000|2022-11-30 04:25:00|324.72|321.92|325.07|322.27|325.16|322.36|324.72|321.92|0
1669782600000|2022-11-30 04:30:00|325.42|322.62|325.59|322.79|325.77|322.97|325.41|322.61|0
1669782900000|2022-11-30 04:35:00|325.41|322.61|324.89|322.09|325.59|322.79|324.89|322.09|0
1669783200000|2022-11-30 04:40:00|325.06|322.26|325.58|322.78|325.76|322.96|325.06|322.26|0
1669783500000|2022-11-30 04:45:00|325.5|322.7|325.76|322.96|325.76|322.96|325.41|322.61|0
1669783800000|2022-11-30 04:50:00|325.58|322.78|325.93|323.13|326.28|323.48|325.58|322.78|0
1669784100000|2022-11-30 04:55:00|325.75|322.95|325.58|322.78|325.93|323.13|325.58|322.78|0
1669784400000|2022-11-30 05:00:00|325.75|322.95|326.1|323.3|326.45|323.65|325.58|322.78|0
1669784700000|2022-11-30 05:05:00|325.93|323.13|324.87|322.07|325.93|323.13|324.52|321.72|0
1669785000000|2022-11-30 05:10:00|324.79|321.99|324.87|322.07|325.05|322.25|324.69|321.89|0
1669785300000|2022-11-30 05:15:00|324.69|321.89|324.52|321.72|324.87|322.07|324.52|321.72|0
1669785600000|2022-11-30 05:20:00|324.34|321.54|324.51|321.71|324.87|322.07|324.34|321.54|0
1669785900000|2022-11-30 05:25:00|324.34|321.54|324.43|321.63|324.69|321.89|324.16|321.36|0
1669786200000|2022-11-30 05:30:00|324.6|321.8|325.04|322.24|325.39|322.59|324.34|321.54|0
1669786500000|2022-11-30 05:35:00|324.95|322.15|326.08|323.28|326.08|323.28|324.86|322.06|0
1669786800000|2022-11-30 05:40:00|325.91|323.11|325.73|322.93|325.91|323.11|325.03|322.23|0
1669787100000|2022-11-30 05:45:00|325.82|323.02|325.55|322.75|326.08|323.28|325.55|322.75|0
1669787400000|2022-11-30 05:50:00|325.38|322.58|325.55|322.75|325.55|322.75|324.85|322.05|0
1669787700000|2022-11-30 05:55:00|325.73|322.93|327.13|324.33|327.13|324.33|325.55|322.75|0
1669788000000|2022-11-30 06:00:00|326.95|324.15|327.13|324.33|327.3|324.5|326.25|323.45|0
1669788300000|2022-11-30 06:05:00|326.95|324.15|326.42|323.62|326.95|324.15|325.55|322.75|0
1669788600000|2022-11-30 06:10:00|326.6|323.8|325.98|323.18|326.77|323.97|325.37|322.57|0
1669788900000|2022-11-30 06:15:00|325.89|323.09|325.28|322.48|326.24|323.44|325.11|322.31|0
1669789200000|2022-11-30 06:20:00|325.19|322.39|325.28|322.48|325.45|322.65|324.84|322.04|0
1669789500000|2022-11-30 06:25:00|325.19|322.39|326.5|323.7|326.59|323.79|325.19|322.39|0
1669789800000|2022-11-30 06:30:00|326.41|323.61|325.62|322.82|326.59|323.79|325.53|322.73|0
1669790100000|2022-11-30 06:35:00|325.71|322.91|326.41|323.61|326.76|323.96|325.53|322.73|0
1669790400000|2022-11-30 06:40:00|326.58|323.78|326.85|324.05|327.11|324.31|326.23|323.43|0
1669790700000|2022-11-30 06:45:00|326.93|324.13|327.11|324.31|327.11|324.31|326.58|323.78|0
1669791000000|2022-11-30 06:50:00|327.28|324.48|327.02|324.22|327.28|324.48|326.75|323.95|0
1669791300000|2022-11-30 06:55:00|326.93|324.13|326.05|323.25|327.02|324.22|326.05|323.25|0
1669791600000|2022-11-30 07:00:00|326.22|323.42|325.87|323.07|326.4|323.6|325.79|322.99|0
1669791900000|2022-11-30 07:05:00|325.69|322.89|325.26|322.46|326.14|323.34|325.26|322.46|0
1669792200000|2022-11-30 07:10:00|324.99|322.19|324.03|321.23|325.69|322.89|323.76|320.96|0
1669792500000|2022-11-30 07:15:00|324.11|321.31|326.31|323.51|326.31|323.51|323.41|320.61|0
1669792800000|2022-11-30 07:20:00|326.39|323.59|325.86|323.06|326.56|323.76|325.86|323.06|0
1669793100000|2022-11-30 07:25:00|325.68|322.88|324.63|321.83|325.68|322.88|324.28|321.48|0
1669793400000|2022-11-30 07:30:00|324.46|321.66|324.19|321.39|324.81|322.01|323.75|320.95|0
1669793700000|2022-11-30 07:35:00|324.1|321.3|324.45|321.65|324.63|321.83|323.75|320.95|0
1669794000000|2022-11-30 07:40:00|324.54|321.74|324.97|322.17|325.15|322.35|324.54|321.74|0
1669794300000|2022-11-30 07:45:00|325.5|322.7|325.67|322.87|326.38|323.58|325.5|322.7|0
1669794600000|2022-11-30 07:50:00|325.85|323.05|324.54|321.74|326.2|323.4|324.27|321.47|0
1669794900000|2022-11-30 07:55:00|324.62|321.82|324.44|321.64|324.97|322.17|324.09|321.29|0
1669795200000|2022-11-30 08:00:00|324.62|321.82|323.74|320.94|325.49|322.69|322.17|319.37|0
1669795500000|2022-11-30 08:05:00|323.64|321.04|324.77|322.17|325.29|322.69|322.42|319.82|0
1669795800000|2022-11-30 08:10:00|324.94|322.34|323.54|320.94|325.64|323.04|323.02|320.42|0
1669796100000|2022-11-30 08:15:00|323.37|320.77|324.41|321.81|324.41|321.81|320.93|318.33|0
1669796400000|2022-11-30 08:20:00|324.24|321.64|325.11|322.51|325.64|323.04|324.06|321.46|0
1669796700000|2022-11-30 08:25:00|324.93|322.33|324.76|322.16|325.98|323.38|324.41|321.81|0
1669797000000|2022-11-30 08:30:00|324.85|322.25|324.93|322.33|326.33|323.73|324.32|321.72|0
1669797300000|2022-11-30 08:35:00|325.1|322.5|325.8|323.2|325.8|323.2|324.4|321.8|0
1669797600000|2022-11-30 08:40:00|325.72|323.12|325.97|323.37|326.85|324.25|324.93|322.33|0
1669797900000|2022-11-30 08:45:00|325.8|323.2|325.97|323.37|326.32|323.72|324.4|321.8|0
1669798200000|2022-11-30 08:50:00|326.15|323.55|325.62|323.02|326.67|324.07|325.44|322.84|0
1669798500000|2022-11-30 08:55:00|325.54|322.94|324.57|321.97|325.97|323.37|324.04|321.44|0
1669798800000|2022-11-30 09:00:00|324.39|321.79|323.17|320.57|324.39|321.79|321.6|319|0
1669799100000|2022-11-30 09:05:00|322.82|320.22|322.12|319.52|322.99|320.39|321.6|319|0
1669799400000|2022-11-30 09:10:00|322.47|319.87|322.47|319.87|322.91|320.31|321.08|318.48|0
1669799700000|2022-11-30 09:15:00|322.12|319.52|321.42|318.82|322.29|319.69|320.82|318.22|0
1669800000000|2022-11-30 09:20:00|321.51|318.91|320.73|318.13|321.6|319|320.55|317.95|0
1669800300000|2022-11-30 09:25:00|320.9|318.3|319.34|316.74|321.25|318.65|318.99|316.39|0
1669800600000|2022-11-30 09:30:00|319.16|316.56|319.68|317.08|320.03|317.43|318.99|316.39|0
1669800900000|2022-11-30 09:35:00|319.51|316.91|321.93|319.33|322.28|319.68|319.51|316.91|0
1669801200000|2022-11-30 09:40:00|322.11|319.51|325.25|322.65|326.12|323.52|321.93|319.33|0
1669801500000|2022-11-30 09:45:00|325.42|322.82|325.24|322.64|326.12|323.52|324.54|321.94|0
1669801800000|2022-11-30 09:50:00|325.07|322.47|323.84|321.24|325.59|322.99|323.67|321.07|0
1669802100000|2022-11-30 09:55:00|324.02|321.42|324.19|321.59|324.72|322.12|323.84|321.24|0
1669802400000|2022-11-30 10:00:00|324.28|321.68|325.24|322.64|325.41|322.81|322.97|320.37|0
1669802700000|2022-11-30 10:05:00|325.06|322.46|325.23|322.63|325.59|322.99|323.84|321.24|0
1669803000000|2022-11-30 10:10:00|325.15|322.55|323.83|321.23|325.15|322.55|323.14|320.54|0
1669803300000|2022-11-30 10:15:00|324.01|321.41|324.53|321.93|324.88|322.28|323.48|320.88|0
1669803600000|2022-11-30 10:20:00|324.36|321.76|324.7|322.1|325.23|322.63|323.48|320.88|0
1669803900000|2022-11-30 10:25:00|324.88|322.28|324.18|321.58|325.67|323.07|324|321.4|0
1669804200000|2022-11-30 10:30:00|324|321.4|323.13|320.53|324.35|321.75|322.95|320.35|0
1669804500000|2022-11-30 10:35:00|323.3|320.7|322.78|320.18|323.82|321.22|322.6|320|0
1669804800000|2022-11-30 10:40:00|322.6|320|323.65|321.05|323.65|321.05|322.43|319.83|0
1669805100000|2022-11-30 10:45:00|323.47|320.87|322.95|320.35|324.26|321.66|322.6|320|0
1669805400000|2022-11-30 10:50:00|323.12|320.52|325.91|323.31|326.26|323.66|323.12|320.52|0
1669805700000|2022-11-30 10:55:00|326.09|323.49|325.91|323.31|326.18|323.58|325.04|322.44|0
1669806000000|2022-11-30 11:00:00|326|323.4|325.38|322.78|326.09|323.49|324.34|321.74|0
1669806300000|2022-11-30 11:05:00|325.47|322.87|326.96|324.36|327.13|324.53|325.21|322.61|0
1669806600000|2022-11-30 11:10:00|327.13|324.53|326.6|324|327.13|324.53|326.43|323.83|0
1669806900000|2022-11-30 11:15:00|326.87|324.27|326.08|323.48|326.95|324.35|325.9|323.3|0
1669807200000|2022-11-30 11:20:00|325.99|323.39|325.37|322.77|326.25|323.65|324.67|322.07|0
1669807500000|2022-11-30 11:25:00|325.2|322.6|326.42|323.82|326.6|324|325.2|322.6|0
1669807800000|2022-11-30 11:30:00|326.25|323.65|326.6|324|326.77|324.17|325.72|323.12|0
1669808100000|2022-11-30 11:35:00|326.42|323.82|325.02|322.42|326.42|323.82|324.67|322.07|0
1669808400000|2022-11-30 11:40:00|324.84|322.24|324.66|322.06|325.72|323.12|324.49|321.89|0
1669808700000|2022-11-30 11:45:00|324.58|321.98|323.96|321.36|324.84|322.24|323.62|321.02|0
1669809000000|2022-11-30 11:50:00|324.05|321.45|324.14|321.54|325.01|322.41|323.96|321.36|0
1669809300000|2022-11-30 11:55:00|323.96|321.36|323.61|321.01|323.96|321.36|322.74|320.14|0
1669809600000|2022-11-30 12:00:00|323.44|320.84|323.7|321.1|323.78|321.18|323.09|320.49|0
1669809900000|2022-11-30 12:05:00|323.61|321.01|323.78|321.18|323.96|321.36|323.08|320.48|0
1669810200000|2022-11-30 12:10:00|323.61|321.01|323.28|320.68|323.81|321.21|323.08|320.48|0
1669810500000|2022-11-30 12:15:00|323.46|320.86|324.85|322.25|324.94|322.34|323.37|320.77|0
1669810800000|2022-11-30 12:20:00|325.03|322.43|324.5|321.9|325.03|322.43|324.07|321.47|0
1669811100000|2022-11-30 12:25:00|324.67|322.07|324.67|322.07|325.29|322.69|323.8|321.2|0
1669811400000|2022-11-30 12:30:00|324.85|322.25|325.37|322.77|325.37|322.77|323.89|321.29|0
1669811700000|2022-11-30 12:35:00|325.54|322.94|325.54|322.94|325.89|323.29|324.49|321.89|0
1669812000000|2022-11-30 12:40:00|325.63|323.03|326.06|323.46|326.41|323.81|325.54|322.94|0
1669812300000|2022-11-30 12:45:00|326.24|323.64|325.01|322.41|326.41|323.81|324.66|322.06|0
1669812600000|2022-11-30 12:50:00|325.1|322.5|323.61|321.01|325.19|322.59|323.09|320.49|0
1669812900000|2022-11-30 12:55:00|323.79|321.19|325.71|323.11|325.88|323.28|323.79|321.19|0
1669813200000|2022-11-30 13:00:00|325.53|322.93|325.88|323.28|326.4|323.8|325.01|322.41|0
1669813500000|2022-11-30 13:05:00|326.05|323.45|325.53|322.93|326.05|323.45|323.96|321.36|0
1669813800000|2022-11-30 13:10:00|325.7|323.1|324.65|322.05|325.87|323.27|324.39|321.79|0
1669814100000|2022-11-30 13:15:00|322.48|319.88|321.34|318.74|323.43|320.83|318.14|315.54|0
1669814400000|2022-11-30 13:20:00|320.47|317.87|322.38|319.78|322.9|320.3|320.47|317.87|0
1669814700000|2022-11-30 13:25:00|322.73|320.13|322.2|319.6|323.25|320.65|321.51|318.91|0
1669815000000|2022-11-30 13:30:00|322.29|319.69|328.67|326.07|330.43|327.83|321.25|318.65|0
1669815300000|2022-11-30 13:35:00|328.85|326.25|328.32|325.72|330.08|327.48|328.14|325.54|0
1669815600000|2022-11-30 13:40:00|328.41|325.81|329.54|326.94|329.9|327.3|326.74|324.14|0
1669815900000|2022-11-30 13:45:00|329.72|327.12|330.34|327.74|330.95|328.35|328.84|326.24|0
1669816200000|2022-11-30 13:50:00|330.25|327.65|329.36|326.76|330.6|328|328.49|325.89|0
1669816500000|2022-11-30 13:55:00|329.01|326.41|332.36|329.76|332.71|330.11|329.01|326.41|0
1669816800000|2022-11-30 14:00:00|332.54|329.94|330.59|327.99|332.89|330.29|330.59|327.99|0
1669817100000|2022-11-30 14:05:00|330.77|328.17|328.48|325.88|330.77|328.17|327.95|325.35|0
1669817400000|2022-11-30 14:10:00|328.65|326.05|329.35|326.75|329.35|326.75|327.6|325|0
1669817700000|2022-11-30 14:15:00|329.18|326.58|327.16|324.56|329.18|326.58|326.72|324.12|0
1669818000000|2022-11-30 14:20:00|327.42|324.82|328.12|325.52|328.82|326.22|326.37|323.77|0
1669818300000|2022-11-30 14:25:00|328.65|326.05|329.7|327.1|330.05|327.45|327.94|325.34|0
1669818600000|2022-11-30 14:30:00|329.35|326.75|325.49|322.89|329.88|327.28|324.96|322.36|0
1669818900000|2022-11-30 14:35:00|326.01|323.41|333.05|330.45|333.58|330.98|324.79|322.19|0
1669819200000|2022-11-30 14:40:00|332.52|329.92|326.71|324.11|332.52|329.92|326.27|323.67|0
1669819500000|2022-11-30 14:45:00|326.36|323.76|331.63|329.03|331.98|329.38|326.27|323.67|0
1669819800000|2022-11-30 14:50:00|331.1|328.5|332.16|329.56|332.87|330.27|329.87|327.27|0
1669820100000|2022-11-30 14:55:00|331.8|329.2|331.63|329.03|332.51|329.91|330.21|327.61|0
1669820400000|2022-11-30 15:00:00|331.1|328.5|334.1|331.5|338.2|335.6|330.74|328.14|0
1669820700000|2022-11-30 15:05:00|333.92|331.32|331.27|328.67|335.52|332.92|331.27|328.67|0
1669821000000|2022-11-30 15:10:00|331.44|328.84|335.16|332.56|335.7|333.1|330.74|328.14|0
1669821300000|2022-11-30 15:15:00|335.34|332.74|337.65|335.05|338.19|335.59|334.98|332.38|0
1669821600000|2022-11-30 15:20:00|337.83|335.23|336.58|333.98|338.54|335.94|335.69|333.09|0
1669821900000|2022-11-30 15:25:00|336.76|334.16|338.9|336.3|340.51|337.91|336.58|333.98|0
1669822200000|2022-11-30 15:30:00|338.36|335.76|338.36|335.76|339.97|337.37|337.29|334.69|0
1669822500000|2022-11-30 15:35:00|338.54|335.94|336.4|333.8|338.72|336.12|336.4|333.8|0
1669822800000|2022-11-30 15:40:00|336.04|333.44|335.68|333.08|336.39|333.79|334.44|331.84|0
1669823100000|2022-11-30 15:45:00|335.86|333.26|339.21|336.61|339.96|337.36|335.86|333.26|0
1669823400000|2022-11-30 15:50:00|339.38|336.78|339.92|337.32|340.46|337.86|337.42|334.82|0
1669823700000|2022-11-30 15:55:00|339.56|336.96|338.31|335.71|339.74|337.14|337.41|334.81|0
1669824000000|2022-11-30 16:00:00|337.77|335.17|340.45|337.85|341.17|338.57|337.06|334.46|0
1669824300000|2022-11-30 16:05:00|340.63|338.03|334.92|332.32|340.63|338.03|334.56|331.96|0
1669824600000|2022-11-30 16:10:00|335.09|332.49|334.02|331.42|335.8|333.2|333.14|330.54|0
1669824900000|2022-11-30 16:15:00|334.2|331.6|334.02|331.42|335.45|332.85|332.43|329.83|0
1669825200000|2022-11-30 16:20:00|333.84|331.24|333.84|331.24|334.55|331.95|332.6|330|0
1669825500000|2022-11-30 16:25:00|334.02|331.42|332.23|329.63|334.2|331.6|331.17|328.57|0
1669825800000|2022-11-30 16:30:00|331.87|329.27|330.63|328.03|332.4|329.8|329.4|326.8|0
1669826100000|2022-11-30 16:35:00|330.46|327.86|329.57|326.97|330.63|328.03|329.22|326.62|0
1669826400000|2022-11-30 16:40:00|329.75|327.15|331.16|328.56|331.16|328.56|329.4|326.8|0
1669826700000|2022-11-30 16:45:00|331.33|328.73|330.27|327.67|331.51|328.91|329.75|327.15|0
1669827000000|2022-11-30 16:50:00|330.1|327.5|332.04|329.44|332.21|329.61|329.92|327.32|0
1669827300000|2022-11-30 16:55:00|331.86|329.26|332.03|329.43|332.21|329.61|330.8|328.2|0
1669827600000|2022-11-30 17:00:00|331.86|329.26|330.44|327.84|332.39|329.79|330.44|327.84|0
1669827900000|2022-11-30 17:05:00|330.97|328.37|333.98|331.38|334.69|332.09|330.62|328.02|0
1669828200000|2022-11-30 17:10:00|334.33|331.73|334.51|331.91|335.22|332.62|333.44|330.84|0
1669828500000|2022-11-30 17:15:00|334.86|332.26|340.04|337.44|340.57|337.97|334.86|332.26|0
1669828800000|2022-11-30 17:20:00|339.86|337.26|341.29|338.69|343.98|341.38|339.86|337.26|0
1669829100000|2022-11-30 17:25:00|341.11|338.51|341.11|338.51|342.18|339.58|340.21|337.61|0
1669829400000|2022-11-30 17:30:00|341.29|338.69|340.57|337.97|342|339.4|340.03|337.43|0
1669829700000|2022-11-30 17:35:00|340.93|338.33|343.08|340.48|343.98|341.38|340.57|337.97|0
1669830000000|2022-11-30 17:40:00|342.9|340.3|340.03|337.43|343.79|341.19|339.13|336.53|0
1669830300000|2022-11-30 17:45:00|340.2|337.6|340.11|337.51|341|338.4|339.04|336.44|0
1669830600000|2022-11-30 17:50:00|339.93|337.33|339.21|336.61|340.82|338.22|339.03|336.43|0
1669830900000|2022-11-30 17:55:00|339.57|336.97|339.57|336.97|340.28|337.68|338.5|335.9|0
1669831200000|2022-11-30 18:00:00|339.39|336.79|336.89|334.29|339.92|337.32|336.72|334.12|0
1669831500000|2022-11-30 18:05:00|337.07|334.47|334.94|332.34|337.43|334.83|334.76|332.16|0
1669831800000|2022-11-30 18:10:00|334.76|332.16|334.76|332.16|335.65|333.05|333.88|331.28|0
1669832100000|2022-11-30 18:15:00|334.41|331.81|335.29|332.69|335.38|332.78|334.23|331.63|0
1669832400000|2022-11-30 18:20:00|335.11|332.51|335.11|332.51|336.35|333.75|334.23|331.63|0
1669832700000|2022-11-30 18:25:00|334.93|332.33|335.11|332.51|335.64|333.04|334.22|331.62|0
1669833000000|2022-11-30 18:30:00|334.93|332.33|322.7|320.1|339.55|336.95|315.68|313.08|0
1669833300000|2022-11-30 18:35:00|322|319.4|308.55|305.95|322|319.4|305.67|303.07|0
1669833600000|2022-11-30 18:40:00|308.89|306.29|309.55|306.95|313.84|311.24|304.49|301.89|0
1669833900000|2022-11-30 18:45:00|310.23|307.63|311.43|308.83|320.41|317.81|309.04|306.44|0
1669834200000|2022-11-30 18:50:00|311.6|309|309.03|306.43|313.83|311.23|309.03|306.43|0
1669834500000|2022-11-30 18:55:00|308.27|305.67|298.73|296.13|308.52|305.92|297.39|294.79|0
1669834800000|2022-11-30 19:00:00|297.73|295.13|291.85|289.25|297.73|295.13|290.69|288.09|0
1669835100000|2022-11-30 19:05:00|291.52|288.92|289.19|286.59|291.52|288.92|285.9|283.3|0
1669835400000|2022-11-30 19:10:00|289.86|287.26|287.45|284.85|290.75|288.15|285.74|283.14|0
1669835700000|2022-11-30 19:15:00|287.29|284.69|274.79|272.19|287.29|284.69|274.15|271.55|0
1669836000000|2022-11-30 19:20:00|273.99|271.39|275.91|273.31|278.81|276.21|273.35|270.75|0
1669836300000|2022-11-30 19:25:00|276.07|273.47|275.74|273.14|277.84|275.24|273.34|270.74|0
1669836600000|2022-11-30 19:30:00|275.42|272.82|275.74|273.14|278.8|276.2|275.1|272.5|0
1669836900000|2022-11-30 19:35:00|276.22|273.62|278.96|276.36|280.74|278.14|275.58|272.98|0
1669837200000|2022-11-30 19:40:00|279.12|276.52|281.71|279.11|282.53|279.93|276.86|274.26|0
1669837500000|2022-11-30 19:45:00|281.39|278.79|277.18|274.58|281.55|278.95|277.18|274.58|0
1669837800000|2022-11-30 19:50:00|277.02|274.42|276.37|273.77|277.5|274.9|273.01|270.41|0
1669838100000|2022-11-30 19:55:00|276.05|273.45|274.61|272.01|277.98|275.38|274.61|272.01|0
1669838400000|2022-11-30 20:00:00|274.53|271.93|270.62|268.02|275.25|272.65|270.46|267.86|0
1669838700000|2022-11-30 20:05:00|271.09|268.49|268.55|265.95|271.57|268.97|268.08|265.48|0
1669839000000|2022-11-30 20:10:00|268.71|266.11|268.08|265.48|269.34|266.74|267.76|265.16|0
1669839300000|2022-11-30 20:15:00|268.24|265.64|264.15|261.55|268.55|265.95|262.9|260.3|0
1669839600000|2022-11-30 20:20:00|264.3|261.7|263.22|260.62|265.09|262.49|262.26|259.66|0
1669839900000|2022-11-30 20:25:00|263.06|260.46|261.58|258.98|263.22|260.62|261.35|258.75|0
1669840200000|2022-11-30 20:30:00|261.73|259.13|257.11|254.51|262.04|259.44|256.8|254.2|0
1669840500000|2022-11-30 20:35:00|256.95|254.35|259.41|256.81|260.8|258.2|254.66|252.06|0
1669840800000|2022-11-30 20:40:00|260.03|257.43|259.25|256.65|260.64|258.04|258.48|255.88|0
1669841100000|2022-11-30 20:45:00|259.41|256.81|258.63|256.03|259.87|257.27|257.56|254.96|0
1669841400000|2022-11-30 20:50:00|258.79|256.19|253.89|251.29|258.79|256.19|253.58|250.98|0
1669841700000|2022-11-30 20:55:00|254.04|251.44|250.23|247.63|255.53|252.93|250.23|247.63|0
1669842000000|2022-11-30 21:00:00|251.29|248.69|250.34|247.74|253.86|251.26|247.23|244.63|0
1669842300000|2022-11-30 21:05:00|250.49|247.89|248.39|245.79|250.49|247.89|247.94|245.34|0
1669842600000|2022-11-30 21:10:00|248.69|246.09|248.39|245.79|250.03|247.43|247.94|245.34|0
1669842900000|2022-11-30 21:15:00|248.49|245.69|248.04|245.24|249.38|246.58|247.97|245.17|0
1669843200000|2022-11-30 21:20:00|248.19|245.39|248.93|246.13|248.93|246.13|248.19|245.39|0
1669843500000|2022-11-30 21:25:00|248.78|245.98|247.88|245.08|248.78|245.98|247.88|245.08|0
1669843800000|2022-11-30 21:30:00|247.73|244.93|245.5|242.7|247.73|244.93|245.36|242.56|0
1669844100000|2022-11-30 21:35:00|245.65|242.85|244.91|242.11|245.8|243|244.91|242.11|0
1669844400000|2022-11-30 21:40:00|245.06|242.26|245.65|242.85|245.72|242.92|244.91|242.11|0
1669844700000|2022-11-30 21:45:00|245.79|242.99|245.94|243.14|245.94|243.14|245.5|242.7|0
1669845000000|2022-11-30 21:50:00|246.09|243.29|245.2|242.4|246.09|243.29|244.98|242.18|0
1669845300000|2022-11-30 21:55:00|245.34|242.54|244.83|242.03|245.34|242.54|244.75|241.95|0
1669845600000|2022-11-30 22:00:00|244.89|242.09|245.02|242.22|245.13|242.33|244.48|241.68|0
1669845900000|2022-11-30 22:05:00|245.32|242.52|245.12|242.32|245.32|242.52|245.02|242.22|0
1669846200000|2022-11-30 22:10:00|245.29|242.49|245.33|242.53|245.36|242.56|245.29|242.49|0
1669846500000|2022-11-30 22:15:00|245.4|242.6|245.42|242.62|245.62|242.82|245.25|242.45|0
1669846800000|2022-11-30 22:20:00|245.44|242.64|245.76|242.96|245.76|242.96|245.31|242.51|0
1669847100000|2022-11-30 22:25:00|245.68|242.88|245.94|243.14|246.08|243.28|245.61|242.81|0
1669847400000|2022-11-30 22:30:00|246.05|243.25|246.23|243.43|246.25|243.45|246.05|243.25|0
1669847700000|2022-11-30 22:35:00|246.34|243.54|245.98|243.18|246.34|243.54|245.98|243.18|0
1669848000000|2022-11-30 22:40:00|246.03|243.23|245.98|243.18|246.05|243.25|245.98|243.18|0
1669848300000|2022-11-30 22:45:00|246|243.2|245.81|243.01|246.05|243.25|245.72|242.92|0
1669848600000|2022-11-30 22:50:00|245.85|243.05|245.8|243|245.92|243.12|245.74|242.94|0
1669848900000|2022-11-30 22:55:00|245.83|243.03|245.41|242.61|245.83|243.03|245.41|242.61|0
1669849200000|2022-11-30 23:00:00|243.76|240.96|244.86|242.06|245.9|243.1|243.09|240.29|0
1669849500000|2022-11-30 23:05:00|245.01|242.21|246.64|243.84|246.79|243.99|244.94|242.14|0
1669849800000|2022-11-30 23:10:00|246.79|243.99|246.49|243.69|246.79|243.99|245.75|242.95|0
1669850100000|2022-11-30 23:15:00|246.34|243.54|247.38|244.58|247.82|245.02|246.19|243.39|0
1669850400000|2022-11-30 23:20:00|247.23|244.43|247.3|244.5|247.52|244.72|246.93|244.13|0
1669850700000|2022-11-30 23:25:00|247.15|244.35|247.52|244.72|247.52|244.72|247.07|244.27|0
1669851000000|2022-11-30 23:30:00|247.67|244.87|247.96|245.16|248.56|245.76|247.22|244.42|0
1669851300000|2022-11-30 23:35:00|247.81|245.01|247.37|244.57|248.26|245.46|247.22|244.42|0
1669851600000|2022-11-30 23:40:00|247.51|244.71|246.92|244.12|247.51|244.71|246.77|243.97|0
1669851900000|2022-11-30 23:45:00|246.77|243.97|246.62|243.82|247.21|244.41|246.62|243.82|0
1669852200000|2022-11-30 23:50:00|246.17|243.37|245.43|242.63|246.62|243.82|245.28|242.48|0
1669852500000|2022-11-30 23:55:00|245.28|242.48|246.02|243.22|246.02|243.22|245.28|242.48|0
1669852800000|2022-12-01 00:00:00|246.31|243.51|244.83|242.03|246.31|243.51|244.68|241.88|0
1669853100000|2022-12-01 00:05:00|244.76|241.96|246.39|243.59|246.46|243.66|244.76|241.96|0
1669853400000|2022-12-01 00:10:00|246.31|243.51|246.6|243.8|247.35|244.55|246.31|243.51|0
1669853700000|2022-12-01 00:15:00|246.75|243.95|246.15|243.35|247.35|244.55|245.56|242.76|0
1669854000000|2022-12-01 00:20:00|246.01|243.21|245.41|242.61|246.08|243.28|245.26|242.46|0
1669854300000|2022-12-01 00:25:00|245.26|242.46|246.15|243.35|246.15|243.35|244.67|241.87|0
1669854600000|2022-12-01 00:30:00|246|243.2|246.44|243.64|246.89|244.09|246|243.2|0
1669854900000|2022-12-01 00:35:00|246.37|243.57|247.48|244.68|247.48|244.68|246.29|243.49|0
1669855200000|2022-12-01 00:40:00|247.33|244.53|247.33|244.53|248.08|245.28|247.26|244.46|0
1669855500000|2022-12-01 00:45:00|247.48|244.68|247.77|244.97|247.77|244.97|246.59|243.79|0
1669855800000|2022-12-01 00:50:00|247.63|244.83|247.62|244.82|248.22|245.42|247.32|244.52|0
1669856100000|2022-12-01 00:55:00|247.77|244.97|247.7|244.9|247.77|244.97|247.17|244.37|0
1669856400000|2022-12-01 01:00:00|248.07|245.27|247.77|244.97|248.22|245.42|247.47|244.67|0
1669856700000|2022-12-01 01:05:00|247.91|245.11|247.02|244.22|247.91|245.11|246.72|243.92|0
1669857000000|2022-12-01 01:10:00|247.17|244.37|247.31|244.51|247.61|244.81|246.87|244.07|0
1669857300000|2022-12-01 01:15:00|247.46|244.66|247.91|245.11|248.21|245.41|247.16|244.36|0
1669857600000|2022-12-01 01:20:00|248.06|245.26|248.05|245.25|248.2|245.4|247.61|244.81|0
1669857900000|2022-12-01 01:25:00|248.2|245.4|248.17|245.37|249.36|246.56|247.9|245.1|0
1669858200000|2022-12-01 01:30:00|248.32|245.52|249.77|246.97|249.77|246.97|247.72|244.92|0
1669858500000|2022-12-01 01:35:00|249.7|246.9|253.62|250.82|253.84|251.04|248.99|246.19|0
1669858800000|2022-12-01 01:40:00|253.84|251.04|253.69|250.89|253.84|251.04|253.25|250.45|0
1669859100000|2022-12-01 01:45:00|253.54|250.74|253.39|250.59|254.14|251.34|253.09|250.29|0
1669859400000|2022-12-01 01:50:00|253.24|250.44|253.39|250.59|253.99|251.19|252.64|249.84|0
1669859700000|2022-12-01 01:55:00|253.54|250.74|253.53|250.73|253.99|251.19|253.09|250.29|0
1669860000000|2022-12-01 02:00:00|253.68|250.88|253.46|250.66|253.68|250.88|252.94|250.14|0
1669860300000|2022-12-01 02:05:00|253.38|250.58|253.53|250.73|253.68|250.88|252.93|250.13|0
1669860600000|2022-12-01 02:10:00|253.68|250.88|254.87|252.07|254.88|252.08|253.38|250.58|0
1669860900000|2022-12-01 02:15:00|254.95|252.15|254.57|251.77|255.17|252.37|254.42|251.62|0
1669861200000|2022-12-01 02:20:00|254.65|251.85|255.02|252.22|255.32|252.52|254.57|251.77|0
1669861500000|2022-12-01 02:25:00|255.1|252.3|255.02|252.22|255.47|252.67|255.02|252.22|0
1669861800000|2022-12-01 02:30:00|254.87|252.07|254.71|251.91|255.32|252.52|254.41|251.61|0
1669862100000|2022-12-01 02:35:00|254.86|252.06|255.61|252.81|255.76|252.96|254.71|251.91|0
1669862400000|2022-12-01 02:40:00|255.46|252.66|255.69|252.89|255.76|252.96|255.31|252.51|0
1669862700000|2022-12-01 02:45:00|255.76|252.96|254.63|251.83|255.76|252.96|254.56|251.76|0
1669863000000|2022-12-01 02:50:00|254.7|251.9|254.7|251.9|254.85|252.05|254.4|251.6|0
1669863300000|2022-12-01 02:55:00|254.63|251.83|254.55|251.75|254.85|252.05|254.48|251.68|0
1669863600000|2022-12-01 03:00:00|254.7|251.9|254.32|251.52|254.85|252.05|253.95|251.15|0
1669863900000|2022-12-01 03:05:00|254.4|251.6|254.99|252.19|254.99|252.19|254.1|251.3|0
1669864200000|2022-12-01 03:10:00|254.84|252.04|255.74|252.94|256.19|253.39|254.84|252.04|0
1669864500000|2022-12-01 03:15:00|255.82|253.02|256.04|253.24|256.19|253.39|255.74|252.94|0
1669864800000|2022-12-01 03:20:00|255.97|253.17|255.29|252.49|256.19|253.39|254.84|252.04|0
1669865100000|2022-12-01 03:25:00|255.14|252.34|254.83|252.03|255.29|252.49|254.53|251.73|0
1669865400000|2022-12-01 03:30:00|254.76|251.96|252.96|250.16|254.76|251.96|252.88|250.08|0
1669865700000|2022-12-01 03:35:00|253.03|250.23|252.58|249.78|253.18|250.38|252.58|249.78|0
1669866000000|2022-12-01 03:40:00|252.73|249.93|252.88|250.08|253.03|250.23|252.58|249.78|0
1669866300000|2022-12-01 03:45:00|253.03|250.23|253.18|250.38|253.48|250.68|253.03|250.23|0
1669866600000|2022-12-01 03:50:00|253.17|250.37|252.87|250.07|253.32|250.52|252.73|249.93|0
1669866900000|2022-12-01 03:55:00|252.95|250.15|252.42|249.62|252.95|250.15|252.13|249.33|0
1669867200000|2022-12-01 04:00:00|252.57|249.77|252.87|250.07|253.17|250.37|252.57|249.77|0
1669867500000|2022-12-01 04:05:00|252.72|249.92|252.42|249.62|252.87|250.07|252.42|249.62|0
1669867800000|2022-12-01 04:10:00|252.27|249.47|252.12|249.32|252.42|249.62|251.9|249.1|0
1669868100000|2022-12-01 04:15:00|251.97|249.17|252.26|249.46|252.41|249.61|251.97|249.17|0
1669868400000|2022-12-01 04:20:00|252.11|249.31|252.11|249.31|252.41|249.61|252.11|249.31|0
1669868700000|2022-12-01 04:25:00|252.26|249.46|252.26|249.46|252.26|249.46|252.04|249.24|0
1669869000000|2022-12-01 04:30:00|252.41|249.61|250.92|248.12|252.41|249.61|250.92|248.12|0
1669869300000|2022-12-01 04:35:00|251.06|248.26|250.32|247.52|251.21|248.41|250.17|247.37|0
1669869600000|2022-12-01 04:40:00|250.47|247.67|250.17|247.37|250.62|247.82|250.17|247.37|0
1669869900000|2022-12-01 04:45:00|250.32|247.52|251.2|248.4|251.2|248.4|249.87|247.07|0
1669870200000|2022-12-01 04:50:00|251.06|248.26|251.35|248.55|251.5|248.7|250.9|248.1|0
1669870500000|2022-12-01 04:55:00|251.2|248.4|251.28|248.48|251.5|248.7|251.2|248.4|0
1669870800000|2022-12-01 05:00:00|251.5|248.7|251.49|248.69|252.09|249.29|251.2|248.4|0
1669871100000|2022-12-01 05:05:00|251.64|248.84|250.3|247.5|251.64|248.84|250.08|247.28|0
1669871400000|2022-12-01 05:10:00|250.38|247.58|250|247.2|250.75|247.95|249.93|247.13|0
1669871700000|2022-12-01 05:15:00|249.85|247.05|250.59|247.79|250.74|247.94|248.82|246.02|0
1669872000000|2022-12-01 05:20:00|250.74|247.94|249.55|246.75|251.34|248.54|249.55|246.75|0
1669872300000|2022-12-01 05:25:00|249.4|246.6|249.85|247.05|250.44|247.64|249.4|246.6|0
1669872600000|2022-12-01 05:30:00|249.7|246.9|249.25|246.45|249.85|247.05|248.37|245.57|0
1669872900000|2022-12-01 05:35:00|249.4|246.6|249.54|246.74|249.99|247.19|248.81|246.01|0
1669873200000|2022-12-01 05:40:00|249.69|246.89|249.32|246.52|249.92|247.12|248.8|246|0
1669873500000|2022-12-01 05:45:00|249.39|246.59|249.69|246.89|249.98|247.18|249.39|246.59|0
1669873800000|2022-12-01 05:50:00|249.54|246.74|249.98|247.18|249.98|247.18|249.39|246.59|0
1669874100000|2022-12-01 05:55:00|249.83|247.03|249.53|246.73|249.91|247.11|249.09|246.29|0
1669874400000|2022-12-01 06:00:00|249.68|246.88|249.53|246.73|249.98|247.18|248.79|245.99|0
1669874700000|2022-12-01 06:05:00|249.68|246.88|250.12|247.32|250.42|247.62|249.38|246.58|0
1669875000000|2022-12-01 06:10:00|249.97|247.17|250.12|247.32|250.56|247.76|249.97|247.17|0
1669875300000|2022-12-01 06:15:00|250.27|247.47|249.82|247.02|250.27|247.47|249.52|246.72|0
1669875600000|2022-12-01 06:20:00|249.67|246.87|250.11|247.31|250.41|247.61|249.37|246.57|0
1669875900000|2022-12-01 06:25:00|249.96|247.16|251|248.2|251.15|248.35|249.96|247.16|0
1669876200000|2022-12-01 06:30:00|251.08|248.28|251|248.2|251.45|248.65|250.85|248.05|0
1669876500000|2022-12-01 06:35:00|251.15|248.35|250.99|248.19|251.15|248.35|250.85|248.05|0
1669876800000|2022-12-01 06:40:00|250.92|248.12|251.29|248.49|251.29|248.49|250.84|248.04|0
1669877100000|2022-12-01 06:45:00|251.44|248.64|251.29|248.49|251.59|248.79|251.14|248.34|0
1669877400000|2022-12-01 06:50:00|251.36|248.56|251.14|248.34|251.36|248.56|250.84|248.04|0
1669877700000|2022-12-01 06:55:00|251.06|248.26|251.13|248.33|251.58|248.78|251.06|248.26|0
1669878000000|2022-12-01 07:00:00|250.98|248.18|251.87|249.07|252.47|249.67|250.76|247.96|0
1669878300000|2022-12-01 07:05:00|252.02|249.22|251.87|249.07|252.62|249.82|251.65|248.85|0
1669878600000|2022-12-01 07:10:00|252.02|249.22|252.09|249.29|252.69|249.89|252.02|249.22|0
1669878900000|2022-12-01 07:15:00|252.02|249.22|252.18|249.38|252.18|249.38|251.27|248.47|0
1669879200000|2022-12-01 07:20:00|252.03|249.23|252.79|249.99|252.94|250.14|251|248.2|0
1669879500000|2022-12-01 07:25:00|252.94|250.14|253.98|251.18|253.98|251.18|252.49|249.69|0
1669879800000|2022-12-01 07:30:00|253.83|251.03|254.42|251.62|254.65|251.85|253.38|250.58|0
1669880100000|2022-12-01 07:35:00|254.27|251.47|253.23|250.43|254.42|251.62|252.93|250.13|0
1669880400000|2022-12-01 07:40:00|253.15|250.35|252.92|250.12|253.67|250.87|252.48|249.68|0
1669880700000|2022-12-01 07:45:00|252.78|249.98|252.62|249.82|253.3|250.5|252.48|249.68|0
1669881000000|2022-12-01 07:50:00|252.77|249.97|253.52|250.72|254.56|251.76|252.62|249.82|0
1669881300000|2022-12-01 07:55:00|253.67|250.87|252.84|250.04|253.96|251.16|252.17|249.37|0
1669881600000|2022-12-01 08:00:00|252.62|249.82|252.17|249.37|253.21|250.41|251.87|249.07|0
1669881900000|2022-12-01 08:05:00|252.22|249.62|253.56|250.96|254.01|251.41|251.47|248.87|0
1669882200000|2022-12-01 08:10:00|253.26|250.66|252.21|249.61|253.41|250.81|251.77|249.17|0
1669882500000|2022-12-01 08:15:00|252.06|249.46|252.82|250.22|253.27|250.67|251.93|249.33|0
1669882800000|2022-12-01 08:20:00|252.52|249.92|255.37|252.77|255.97|253.37|251.93|249.33|0
1669883100000|2022-12-01 08:25:00|255.52|252.92|255.82|253.22|256.57|253.97|255.52|252.92|0
1669883400000|2022-12-01 08:30:00|255.97|253.37|252.81|250.21|256.12|253.52|251.91|249.31|0
1669883700000|2022-12-01 08:35:00|252.96|250.36|253.55|250.95|254.76|252.16|252.96|250.36|0
1669884000000|2022-12-01 08:40:00|253.7|251.1|253.63|251.03|254|251.4|252.65|250.05|0
1669884300000|2022-12-01 08:45:00|253.55|250.95|254.9|252.3|255.05|252.45|253.1|250.5|0
1669884600000|2022-12-01 08:50:00|255.05|252.45|254.75|252.15|255.66|253.06|253.7|251.1|0
1669884900000|2022-12-01 08:55:00|254.3|251.7|254.3|251.7|254.75|252.15|253.25|250.65|0
1669885200000|2022-12-01 09:00:00|254.22|251.62|254.89|252.29|255.35|252.75|253.54|250.94|0
1669885500000|2022-12-01 09:05:00|255.2|252.6|256.1|253.5|256.7|254.1|254.74|252.14|0
1669885800000|2022-12-01 09:10:00|256.25|253.65|256.85|254.25|257.76|255.16|256.1|253.5|0
1669886100000|2022-12-01 09:15:00|257|254.4|257.46|254.86|258.22|255.62|257|254.4|0
1669886400000|2022-12-01 09:20:00|257.53|254.93|256.7|254.1|257.61|255.01|256.39|253.79|0
1669886700000|2022-12-01 09:25:00|256.85|254.25|256.24|253.64|258.06|255.46|256.09|253.49|0
1669887000000|2022-12-01 09:30:00|256.09|253.49|256.84|254.24|257.15|254.55|255.79|253.19|0
1669887300000|2022-12-01 09:35:00|256.69|254.09|258.96|256.36|259.42|256.82|256.69|254.09|0
1669887600000|2022-12-01 09:40:00|259.12|256.52|257.62|255.02|259.74|257.14|257.62|255.02|0
1669887900000|2022-12-01 09:45:00|257.47|254.87|257.61|255.01|258.07|255.47|256.86|254.26|0
1669888200000|2022-12-01 09:50:00|257.77|255.17|258.22|255.62|258.22|255.62|257.01|254.41|0
1669888500000|2022-12-01 09:55:00|258.37|255.77|256.18|253.58|258.52|255.92|255.95|253.35|0
1669888800000|2022-12-01 10:00:00|255.95|253.35|255.34|252.74|256.55|253.95|255.04|252.44|0
1669889100000|2022-12-01 10:05:00|255.49|252.89|256.39|253.79|256.39|253.79|254.97|252.37|0
1669889400000|2022-12-01 10:10:00|256.24|253.64|255.34|252.74|256.39|253.79|255.26|252.66|0
1669889700000|2022-12-01 10:15:00|255.18|252.58|255.41|252.81|255.94|253.34|254.58|251.98|0
1669890000000|2022-12-01 10:20:00|255.33|252.73|255.33|252.73|256.39|253.79|254.96|252.36|0
1669890300000|2022-12-01 10:25:00|255.48|252.88|255.78|253.18|256.08|253.48|254.88|252.28|0
1669890600000|2022-12-01 10:30:00|255.56|252.96|254.87|252.27|255.78|253.18|254.72|252.12|0
1669890900000|2022-12-01 10:35:00|254.72|252.12|254.57|251.97|255.32|252.72|253.97|251.37|0
1669891200000|2022-12-01 10:40:00|254.65|252.05|254.42|251.82|255.02|252.42|254.27|251.67|0
1669891500000|2022-12-01 10:45:00|254.57|251.97|254.86|252.26|256.37|253.77|254.57|251.97|0
1669891800000|2022-12-01 10:50:00|255.02|252.42|256.22|253.62|256.22|253.62|254.86|252.26|0
1669892100000|2022-12-01 10:55:00|256.07|253.47|256.97|254.37|257.12|254.52|255.92|253.32|0
1669892400000|2022-12-01 11:00:00|256.82|254.22|257.27|254.67|257.57|254.97|256.21|253.61|0
1669892700000|2022-12-01 11:05:00|257.42|254.82|255.46|252.86|257.72|255.12|255.15|252.55|0
1669893000000|2022-12-01 11:10:00|255.31|252.71|255.3|252.7|255.76|253.16|254.4|251.8|0
1669893300000|2022-12-01 11:15:00|255.45|252.85|256.66|254.06|256.81|254.21|255.15|252.55|0
1669893600000|2022-12-01 11:20:00|256.51|253.91|256.65|254.05|256.81|254.21|255.75|253.15|0
1669893900000|2022-12-01 11:25:00|256.73|254.13|255.37|252.77|256.81|254.21|255.37|252.77|0
1669894200000|2022-12-01 11:30:00|255.29|252.69|255.37|252.77|256.05|253.45|254.84|252.24|0
1669894500000|2022-12-01 11:35:00|255.29|252.69|256.19|253.59|256.35|253.75|255.29|252.69|0
1669894800000|2022-12-01 11:40:00|256.04|253.44|256.04|253.44|256.27|253.67|255.29|252.69|0
1669895100000|2022-12-01 11:45:00|255.89|253.29|256.34|253.74|256.64|254.04|255.74|253.14|0
1669895400000|2022-12-01 11:50:00|256.49|253.89|254.83|252.23|256.49|253.89|254.38|251.78|0
1669895700000|2022-12-01 11:55:00|254.68|252.08|254.83|252.23|255.73|253.13|254.68|252.08|0
1669896000000|2022-12-01 12:00:00|254.68|252.08|253.92|251.32|254.98|252.38|253.4|250.8|0
1669896300000|2022-12-01 12:05:00|253.77|251.17|254.52|251.92|254.97|252.37|253.62|251.02|0
1669896600000|2022-12-01 12:10:00|254.45|251.85|255.12|252.52|255.12|252.52|254.07|251.47|0
1669896900000|2022-12-01 12:15:00|255.05|252.45|255.12|252.52|255.42|252.82|254.67|252.07|0
1669897200000|2022-12-01 12:20:00|255.27|252.67|255.26|252.66|255.72|253.12|254.36|251.76|0
1669897500000|2022-12-01 12:25:00|255.41|252.81|254.06|251.46|255.72|253.12|254.06|251.46|0
1669897800000|2022-12-01 12:30:00|254.21|251.61|252.49|249.89|254.36|251.76|252.11|249.51|0
1669898100000|2022-12-01 12:35:00|252.26|249.66|252.26|249.66|252.71|250.11|251.96|249.36|0
1669898400000|2022-12-01 12:40:00|252.11|249.51|252.1|249.5|252.7|250.1|251.65|249.05|0
1669898700000|2022-12-01 12:45:00|252.18|249.58|251.35|248.75|252.85|250.25|251.35|248.75|0
1669899000000|2022-12-01 12:50:00|251.2|248.6|251.2|248.6|251.5|248.9|250.9|248.3|0
1669899300000|2022-12-01 12:55:00|251.28|248.68|250.6|248|251.8|249.2|250.6|248|0
1669899600000|2022-12-01 13:00:00|250.75|248.15|249.56|246.96|251.2|248.6|249.41|246.81|0
1669899900000|2022-12-01 13:05:00|249.41|246.81|247.93|245.33|249.41|246.81|247.93|245.33|0
1669900200000|2022-12-01 13:10:00|248.07|245.47|248.52|245.92|249.56|246.96|247.93|245.33|0
1669900500000|2022-12-01 13:15:00|248.66|246.06|248.66|246.06|249.04|246.44|248.22|245.62|0
1669900800000|2022-12-01 13:20:00|248.81|246.21|248.21|245.61|248.81|246.21|247.62|245.02|0
1669901100000|2022-12-01 13:25:00|248.44|245.84|248.21|245.61|248.73|246.13|247.18|244.58|0
1669901400000|2022-12-01 13:30:00|248.95|246.35|240.76|238.16|251.93|249.33|240.18|237.58|0
1669901700000|2022-12-01 13:35:00|240.62|238.02|241.63|239.03|244.41|241.81|240.47|237.87|0
1669902000000|2022-12-01 13:40:00|241.78|239.18|242.07|239.47|242.51|239.91|240.47|237.87|0
1669902300000|2022-12-01 13:45:00|242.21|239.61|247.34|244.74|247.34|244.74|242.21|239.61|0
1669902600000|2022-12-01 13:50:00|247.93|245.33|246.45|243.85|248.08|245.48|245.72|243.12|0
1669902900000|2022-12-01 13:55:00|246.6|244|246.01|243.41|247.19|244.59|244.69|242.09|0
1669903200000|2022-12-01 14:00:00|245.86|243.26|245.12|242.52|247.48|244.88|244.83|242.23|0
1669903500000|2022-12-01 14:05:00|245.27|242.67|243.66|241.06|245.56|242.96|243.07|240.47|0
1669903800000|2022-12-01 14:10:00|243.8|241.2|244.53|241.93|244.97|242.37|242.78|240.18|0
1669904100000|2022-12-01 14:15:00|244.68|242.08|245.26|242.66|245.85|243.25|244.24|241.64|0
1669904400000|2022-12-01 14:20:00|245.12|242.52|243.94|241.34|245.12|242.52|243.21|240.61|0
1669904700000|2022-12-01 14:25:00|244.09|241.49|245.4|242.8|245.55|242.95|243.79|241.19|0
1669905000000|2022-12-01 14:30:00|245.7|243.1|244.68|242.08|248.94|246.34|242.63|240.03|0
1669905300000|2022-12-01 14:35:00|244.09|241.49|248.08|245.48|248.22|245.62|243.51|240.91|0
1669905600000|2022-12-01 14:40:00|247.78|245.18|244.5|241.9|248.37|245.77|244.06|241.46|0
1669905900000|2022-12-01 14:45:00|244.36|241.76|241.86|239.26|244.36|241.76|241.42|238.82|0
1669906200000|2022-12-01 14:50:00|241.93|239.33|240.68|238.08|241.93|239.33|238.65|236.05|0
1669906500000|2022-12-01 14:55:00|240.39|237.79|241.78|239.18|241.78|239.18|238.79|236.19|0
1669906800000|2022-12-01 15:00:00|237.34|234.74|246.27|243.67|247.9|245.3|237.34|234.74|0
1669907100000|2022-12-01 15:05:00|246.56|243.96|249.83|247.23|250.13|247.53|245.52|242.92|0
1669907400000|2022-12-01 15:10:00|250.13|247.53|257.37|254.77|259.82|257.22|249.68|247.08|0
1669907700000|2022-12-01 15:15:00|257.68|255.08|263.71|261.11|264.79|262.19|256.46|253.86|0
1669908000000|2022-12-01 15:20:00|263.86|261.26|266.02|263.42|266.65|264.05|262.79|260.19|0
1669908300000|2022-12-01 15:25:00|267.42|264.82|265.87|263.27|267.42|264.82|262.48|259.88|0
1669908600000|2022-12-01 15:30:00|266.02|263.42|264.63|262.03|269.28|266.68|264.47|261.87|0
1669908900000|2022-12-01 15:35:00|264.47|261.87|263.85|261.25|266.33|263.73|262.32|259.72|0
1669909200000|2022-12-01 15:40:00|264.01|261.41|262.47|259.87|265.79|263.19|262.16|259.56|0
1669909500000|2022-12-01 15:45:00|262.62|260.02|257.88|255.28|263.7|261.1|257.73|255.13|0
1669909800000|2022-12-01 15:50:00|258.34|255.74|256.48|253.88|258.34|255.74|254.7|252.1|0
1669910100000|2022-12-01 15:55:00|256.63|254.03|252.41|249.81|258.3|255.7|251.66|249.06|0
1669910400000|2022-12-01 16:00:00|251.96|249.36|253.61|251.01|254.21|251.61|251.81|249.21|0
1669910700000|2022-12-01 16:05:00|253.76|251.16|253.46|250.86|256.78|254.18|253.16|250.56|0
1669911000000|2022-12-01 16:10:00|253.61|251.01|255.41|252.81|257.99|255.39|253.46|250.86|0
1669911300000|2022-12-01 16:15:00|255.56|252.96|260.58|257.98|262.11|259.51|255.11|252.51|0
1669911600000|2022-12-01 16:20:00|260.73|258.13|257.83|255.23|260.88|258.28|256.17|253.57|0
1669911900000|2022-12-01 16:25:00|257.98|255.38|258.74|256.14|259.66|257.06|256.62|254.02|0
1669912200000|2022-12-01 16:30:00|258.89|256.29|255.13|252.53|258.89|256.29|254.98|252.38|0
1669912500000|2022-12-01 16:35:00|254.82|252.22|255.58|252.98|257.55|254.95|252.72|250.12|0
1669912800000|2022-12-01 16:40:00|255.28|252.68|253.91|251.31|256.64|254.04|252.41|249.81|0
1669913100000|2022-12-01 16:45:00|253.61|251.01|257.85|255.25|257.85|255.25|253.01|250.41|0
1669913400000|2022-12-01 16:50:00|257.54|254.94|257.54|254.94|258.91|256.31|256.02|253.42|0
1669913700000|2022-12-01 16:55:00|257.24|254.64|256.02|253.42|258.45|255.85|255.11|252.51|0
1669914000000|2022-12-01 17:00:00|256.17|253.57|261.97|259.37|262.58|259.98|255.57|252.97|0
1669914300000|2022-12-01 17:05:00|262.12|259.52|263.2|260.6|263.97|261.37|261.35|258.75|0
1669914600000|2022-12-01 17:10:00|263.35|260.75|261.66|259.06|264.12|261.52|260.13|257.53|0
1669914900000|2022-12-01 17:15:00|262.27|259.67|262.27|259.67|262.42|259.82|260.43|257.83|0
1669915200000|2022-12-01 17:20:00|261.96|259.36|257.07|254.47|262.27|259.67|257.07|254.47|0
1669915500000|2022-12-01 17:25:00|256.77|254.17|255.25|252.65|257.07|254.47|254.65|252.05|0
1669915800000|2022-12-01 17:30:00|255.1|252.5|252.83|250.23|255.25|252.65|251.19|248.59|0
1669916100000|2022-12-01 17:35:00|252.68|250.08|253.88|251.28|254.79|252.19|252.68|250.08|0
1669916400000|2022-12-01 17:40:00|254.19|251.59|255.39|252.79|256.76|254.16|253.43|250.83|0
1669916700000|2022-12-01 17:45:00|255.54|252.94|255.69|253.09|256.75|254.15|254.03|251.43|0
1669917000000|2022-12-01 17:50:00|255.84|253.24|254.63|252.03|255.84|253.24|252.97|250.37|0
1669917300000|2022-12-01 17:55:00|254.78|252.18|253.57|250.97|255.99|253.39|253.12|250.52|0
1669917600000|2022-12-01 18:00:00|253.12|250.52|252.44|249.84|253.87|251.27|252|249.4|0
1669917900000|2022-12-01 18:05:00|252.37|249.77|250.27|247.67|252.74|250.14|249.08|246.48|0
1669918200000|2022-12-01 18:10:00|250.12|247.52|251.31|248.71|251.61|249.01|249.82|247.22|0
1669918500000|2022-12-01 18:15:00|251.16|248.56|257.65|255.05|258.26|255.66|251.01|248.41|0
1669918800000|2022-12-01 18:20:00|258.1|255.5|256.88|254.28|258.1|255.5|255.67|253.07|0
1669919100000|2022-12-01 18:25:00|256.73|254.13|257.19|254.59|257.87|255.27|255.82|253.22|0
1669919400000|2022-12-01 18:30:00|257.11|254.51|257.79|255.19|259.32|256.72|255.21|252.61|0
1669919700000|2022-12-01 18:35:00|257.64|255.04|256.88|254.28|258.1|255.5|255.36|252.76|0
1669920000000|2022-12-01 18:40:00|256.72|254.12|253.7|251.1|256.72|254.12|253.25|250.65|0
1669920300000|2022-12-01 18:45:00|253.55|250.95|253.7|251.1|254.6|252|252.19|249.59|0
1669920600000|2022-12-01 18:50:00|253.85|251.25|254.75|252.15|255.81|253.21|253.54|250.94|0
1669920900000|2022-12-01 18:55:00|254.83|252.23|254.44|251.84|255.5|252.9|253.84|251.24|0
1669921200000|2022-12-01 19:00:00|254.29|251.69|258.38|255.78|258.84|256.24|253.84|251.24|0
1669921500000|2022-12-01 19:05:00|258.31|255.71|257.01|254.41|258.69|256.09|256.26|253.66|0
1669921800000|2022-12-01 19:10:00|257.16|254.56|254.74|252.14|257.77|255.17|254.44|251.84|0
1669922100000|2022-12-01 19:15:00|254.89|252.29|253.68|251.08|255.49|252.89|253.23|250.63|0
1669922400000|2022-12-01 19:20:00|253.53|250.93|253.07|250.47|255.19|252.59|252.93|250.33|0
1669922700000|2022-12-01 19:25:00|253|250.4|252.92|250.32|253.98|251.38|251.42|248.82|0
1669923000000|2022-12-01 19:30:00|253.07|250.47|251.87|249.27|254.43|251.83|251.87|249.27|0
1669923300000|2022-12-01 19:35:00|252.02|249.42|252.31|249.71|253.22|250.62|251.56|248.96|0
1669923600000|2022-12-01 19:40:00|252.16|249.56|253.06|250.46|253.21|250.61|250.96|248.36|0
1669923900000|2022-12-01 19:45:00|253.21|250.61|250.44|247.84|253.67|251.07|250.29|247.69|0
1669924200000|2022-12-01 19:50:00|250.29|247.69|249.99|247.39|251.04|248.44|248.5|245.9|0
1669924500000|2022-12-01 19:55:00|249.84|247.24|249.54|246.94|251.93|249.33|249.24|246.64|0
1669924800000|2022-12-01 20:00:00|249.84|247.24|249.84|247.24|250.88|248.28|249.39|246.79|0
1669925100000|2022-12-01 20:05:00|250.13|247.53|249.09|246.49|250.28|247.68|247.46|244.86|0
1669925400000|2022-12-01 20:10:00|249.24|246.64|252.07|249.47|252.22|249.62|249.24|246.64|0
1669925700000|2022-12-01 20:15:00|251.92|249.32|252.82|250.22|254.32|251.72|251.02|248.42|0
1669926000000|2022-12-01 20:20:00|252.52|249.92|253.57|250.97|254.77|252.17|252.37|249.77|0
1669926300000|2022-12-01 20:25:00|253.42|250.82|253.11|250.51|254.4|251.8|252.36|249.76|0
1669926600000|2022-12-01 20:30:00|253.26|250.66|251.16|248.56|253.41|250.81|250.86|248.26|0
1669926900000|2022-12-01 20:35:00|251.31|248.71|249.37|246.77|251.31|248.71|249.37|246.77|0
1669927200000|2022-12-01 20:40:00|249.52|246.92|246.84|244.24|250.71|248.11|246.84|244.24|0
1669927500000|2022-12-01 20:45:00|246.99|244.39|250.56|247.96|251.45|248.85|246.55|243.95|0
1669927800000|2022-12-01 20:50:00|249.81|247.21|251.15|248.55|251.15|248.55|248.03|245.43|0
1669928100000|2022-12-01 20:55:00|251.9|249.3|252.35|249.75|253.55|250.95|251.6|249|0
1669928400000|2022-12-01 21:00:00|252.95|250.35|255.81|253.21|256.41|253.81|252.95|250.35|0
1669928700000|2022-12-01 21:05:00|255.96|253.36|254.6|252|255.96|253.36|254.45|251.85|0
1669929000000|2022-12-01 21:10:00|254.45|251.85|253.99|251.39|254.75|252.15|253.84|251.24|0
1669929300000|2022-12-01 21:15:00|254.24|251.44|254.69|251.89|254.69|251.89|254.24|251.44|0
1669929600000|2022-12-01 21:20:00|254.84|252.04|254.39|251.59|254.84|252.04|254.24|251.44|0
1669929900000|2022-12-01 21:25:00|254.24|251.44|255.29|252.49|255.29|252.49|254.24|251.44|0
1669930200000|2022-12-01 21:30:00|255.44|252.64|255.44|252.64|255.97|253.17|255.29|252.49|0
1669930500000|2022-12-01 21:35:00|255.29|252.49|255.13|252.33|255.44|252.64|255.13|252.33|0
1669930800000|2022-12-01 21:40:00|255.28|252.48|254.53|251.73|255.44|252.64|254.53|251.73|0
1669931100000|2022-12-01 21:45:00|254.38|251.58|254.22|251.42|254.68|251.88|254.22|251.42|0
1669931400000|2022-12-01 21:50:00|254.37|251.57|254.07|251.27|254.52|251.72|253.92|251.12|0
1669931700000|2022-12-01 21:55:00|254.22|251.42|255.1|252.3|255.2|252.4|254.15|251.35|0
1669932000000|2022-12-01 22:00:00|255.12|252.32|254.83|252.03|255.21|252.41|254.74|251.94|0
1669932300000|2022-12-01 22:05:00|254.7|251.9|254.78|251.98|254.9|252.1|254.52|251.72|0
1669932600000|2022-12-01 22:10:00|254.8|252|254.8|252|254.8|252|254.6|251.8|0
1669932900000|2022-12-01 22:15:00|254.72|251.92|254.85|252.05|254.85|252.05|254.56|251.76|0
1669933200000|2022-12-01 22:20:00|254.62|251.82|254.6|251.8|254.65|251.85|254.53|251.73|0
1669933500000|2022-12-01 22:25:00|254.55|251.75|254.55|251.75|254.59|251.79|254.51|251.71|0
1669933800000|2022-12-01 22:30:00|254.66|251.86|254.55|251.75|254.66|251.86|254.31|251.51|0
1669934100000|2022-12-01 22:35:00|254.35|251.55|254.46|251.66|254.61|251.81|254.35|251.55|0
1669934400000|2022-12-01 22:40:00|254.48|251.68|254.48|251.68|254.54|251.74|254.48|251.68|0
1669934700000|2022-12-01 22:45:00|254.52|251.72|254.52|251.72|254.56|251.76|254.52|251.72|0
1669935000000|2022-12-01 22:50:00|254.51|251.71|254.58|251.78|254.65|251.85|254.47|251.67|0
1669935300000|2022-12-01 22:55:00|254.56|251.76|254.64|251.84|254.8|252|254.56|251.76|0
1669935600000|2022-12-01 23:00:00|255.17|252.37|255.24|252.44|255.84|253.04|254.26|251.46|0
1669935900000|2022-12-01 23:05:00|255.09|252.29|254.93|252.13|255.24|252.44|254.93|252.13|0
1669936200000|2022-12-01 23:10:00|255.08|252.28|254.63|251.83|255.54|252.74|254.03|251.23|0
1669936500000|2022-12-01 23:15:00|254.48|251.68|255.01|252.21|255.38|252.58|254.48|251.68|0
1669936800000|2022-12-01 23:20:00|254.93|252.13|255.38|252.58|255.38|252.58|254.93|252.13|0
1669937100000|2022-12-01 23:25:00|255.46|252.66|255.38|252.58|255.53|252.73|255|252.2|0
1669937400000|2022-12-01 23:30:00|255.22|252.42|254.32|251.52|255.38|252.58|254.17|251.37|0
1669937700000|2022-12-01 23:35:00|254.47|251.67|254.31|251.51|254.77|251.97|254.16|251.36|0
1669938000000|2022-12-01 23:40:00|254.16|251.36|254.46|251.66|254.46|251.66|253.86|251.06|0
1669938300000|2022-12-01 23:45:00|254.31|251.51|254.61|251.81|254.76|251.96|254.31|251.51|0
1669938600000|2022-12-01 23:50:00|254.46|251.66|255.14|252.34|255.21|252.41|254.46|251.66|0
1669938900000|2022-12-01 23:55:00|255.21|252.41|255.06|252.26|255.36|252.56|254.76|251.96|0
1669939200000|2022-12-02 00:00:00|254.91|252.11|258.09|255.29|258.54|255.74|254.91|252.11|0
1669939500000|2022-12-02 00:05:00|258.16|255.36|258.84|256.04|259.15|256.35|258.08|255.28|0
1669939800000|2022-12-02 00:10:00|259|256.2|259.45|256.65|259.6|256.8|258.54|255.74|0
1669940100000|2022-12-02 00:15:00|259.76|256.96|260.36|257.56|261.13|258.33|259.76|256.96|0
1669940400000|2022-12-02 00:20:00|260.52|257.72|260.21|257.41|260.52|257.72|259.9|257.1|0
1669940700000|2022-12-02 00:25:00|260.36|257.56|260.36|257.56|260.67|257.87|260.06|257.26|0
1669941000000|2022-12-02 00:30:00|260.51|257.71|260.2|257.4|260.51|257.71|259.52|256.72|0
1669941300000|2022-12-02 00:35:00|260.05|257.25|259.59|256.79|260.2|257.4|259.44|256.64|0
1669941600000|2022-12-02 00:40:00|259.44|256.64|260.05|257.25|260.2|257.4|259.44|256.64|0
1669941900000|2022-12-02 00:45:00|259.89|257.09|260.5|257.7|260.96|258.16|259.89|257.09|0
1669942200000|2022-12-02 00:50:00|260.65|257.85|260.19|257.39|260.81|258.01|260.12|257.32|0
1669942500000|2022-12-02 00:55:00|260.27|257.47|260.65|257.85|260.65|257.85|260.19|257.39|0
1669942800000|2022-12-02 01:00:00|260.8|258|259.88|257.08|260.96|258.16|259.88|257.08|0
1669943100000|2022-12-02 01:05:00|259.96|257.16|260.18|257.38|260.34|257.54|259.88|257.08|0
1669943400000|2022-12-02 01:10:00|260.03|257.23|260.18|257.38|260.95|258.15|259.88|257.08|0
1669943700000|2022-12-02 01:15:00|260.33|257.53|259.87|257.07|260.33|257.53|259.26|256.46|0
1669944000000|2022-12-02 01:20:00|259.72|256.92|260.02|257.22|261.25|258.45|259.72|256.92|0
1669944300000|2022-12-02 01:25:00|259.87|257.07|259.72|256.92|260.02|257.22|259.26|256.46|0
1669944600000|2022-12-02 01:30:00|259.87|257.07|260.02|257.22|260.17|257.37|259.26|256.46|0
1669944900000|2022-12-02 01:35:00|260.17|257.37|260.78|257.98|261.55|258.75|260.17|257.37|0
1669945200000|2022-12-02 01:40:00|260.86|258.06|261.54|258.74|261.55|258.75|260.63|257.83|0
1669945500000|2022-12-02 01:45:00|261.39|258.59|262|259.2|262.16|259.36|261.39|258.59|0
1669945800000|2022-12-02 01:50:00|261.85|259.05|261.69|258.89|262.31|259.51|261.23|258.43|0
1669946100000|2022-12-02 01:55:00|261.85|259.05|261.62|258.82|262.23|259.43|261.16|258.36|0
1669946400000|2022-12-02 02:00:00|261.54|258.74|260.77|257.97|261.69|258.89|260.77|257.97|0
1669946700000|2022-12-02 02:05:00|260.85|258.05|260.76|257.96|261.38|258.58|260.46|257.66|0
1669947000000|2022-12-02 02:10:00|260.69|257.89|261.37|258.57|261.84|259.04|260.61|257.81|0
1669947300000|2022-12-02 02:15:00|261.3|258.5|261.45|258.65|261.91|259.11|261.07|258.27|0
1669947600000|2022-12-02 02:20:00|261.37|258.57|261.06|258.26|261.98|259.18|260.91|258.11|0
1669947900000|2022-12-02 02:25:00|261.14|258.34|261.06|258.26|261.67|258.87|260.75|257.95|0
1669948200000|2022-12-02 02:30:00|260.83|258.03|261.06|258.26|261.67|258.87|260.75|257.95|0
1669948500000|2022-12-02 02:35:00|261.21|258.41|260.22|257.42|261.36|258.56|259.98|257.18|0
1669948800000|2022-12-02 02:40:00|260.14|257.34|260.21|257.41|260.44|257.64|259.83|257.03|0
1669949100000|2022-12-02 02:45:00|260.29|257.49|259.67|256.87|260.29|257.49|259.37|256.57|0
1669949400000|2022-12-02 02:50:00|259.52|256.72|259.52|256.72|260.21|257.41|259.36|256.56|0
1669949700000|2022-12-02 02:55:00|259.36|256.56|258.9|256.1|259.67|256.87|258.75|255.95|0
1669950000000|2022-12-02 03:00:00|259.21|256.41|258.75|255.95|259.51|256.71|258.75|255.95|0
1669950300000|2022-12-02 03:05:00|258.44|255.64|258.44|255.64|258.9|256.1|258.29|255.49|0
1669950600000|2022-12-02 03:10:00|258.29|255.49|258.29|255.49|258.44|255.64|258.13|255.33|0
1669950900000|2022-12-02 03:15:00|258.44|255.64|259.04|256.24|259.58|256.78|258.44|255.64|0
1669951200000|2022-12-02 03:20:00|258.89|256.09|258.89|256.09|259.35|256.55|258.74|255.94|0
1669951500000|2022-12-02 03:25:00|258.82|256.02|258.58|255.78|259.19|256.39|258.58|255.78|0
1669951800000|2022-12-02 03:30:00|258.43|255.63|258.73|255.93|259.04|256.24|258.43|255.63|0
1669952100000|2022-12-02 03:35:00|258.88|256.08|258.81|256.01|259.04|256.24|258.73|255.93|0
1669952400000|2022-12-02 03:40:00|258.88|256.08|259.18|256.38|259.34|256.54|258.73|255.93|0
1669952700000|2022-12-02 03:45:00|259.03|256.23|258.42|255.62|259.03|256.23|258.42|255.62|0
1669953000000|2022-12-02 03:50:00|258.5|255.7|257.66|254.86|258.5|255.7|257.66|254.86|0
1669953300000|2022-12-02 03:55:00|257.81|255.01|257.96|255.16|258.26|255.46|257.81|255.01|0
1669953600000|2022-12-02 04:00:00|257.8|255|259.1|256.3|259.17|256.37|257.8|255|0
1669953900000|2022-12-02 04:05:00|259.02|256.22|259.1|256.3|259.48|256.68|258.71|255.91|0
1669954200000|2022-12-02 04:10:00|259.17|256.37|259.47|256.67|259.78|256.98|259.17|256.37|0
1669954500000|2022-12-02 04:15:00|259.63|256.83|258.71|255.91|259.63|256.83|258.4|255.6|0
1669954800000|2022-12-02 04:20:00|258.55|255.75|258.48|255.68|258.71|255.91|258.25|255.45|0
1669955100000|2022-12-02 04:25:00|258.55|255.75|258.09|255.29|258.7|255.9|257.94|255.14|0
1669955400000|2022-12-02 04:30:00|257.94|255.14|257.18|254.38|258.09|255.29|257.18|254.38|0
1669955700000|2022-12-02 04:35:00|257.33|254.53|257.17|254.37|257.41|254.61|256.95|254.15|0
1669956000000|2022-12-02 04:40:00|257.33|254.53|257.02|254.22|257.48|254.68|256.72|253.92|0
1669956300000|2022-12-02 04:45:00|256.87|254.07|257.17|254.37|257.63|254.83|256.72|253.92|0
1669956600000|2022-12-02 04:50:00|257.32|254.52|257.62|254.82|257.62|254.82|257.17|254.37|0
1669956900000|2022-12-02 04:55:00|257.47|254.67|255.74|252.94|257.47|254.67|255.59|252.79|0
1669957200000|2022-12-02 05:00:00|255.59|252.79|255.89|253.09|256.04|253.24|255.43|252.63|0
1669957500000|2022-12-02 05:05:00|255.74|252.94|256.04|253.24|256.19|253.39|255.58|252.78|0
1669957800000|2022-12-02 05:10:00|255.97|253.17|254.97|252.17|256.04|253.24|254.97|252.17|0
1669958100000|2022-12-02 05:15:00|255.12|252.32|255.58|252.78|255.58|252.78|254.82|252.02|0
1669958400000|2022-12-02 05:20:00|255.42|252.62|255.88|253.08|256.18|253.38|254.81|252.01|0
1669958700000|2022-12-02 05:25:00|255.73|252.93|255.57|252.77|255.96|253.16|255.57|252.77|0
1669959000000|2022-12-02 05:30:00|255.72|252.92|256.18|253.38|256.33|253.53|255.57|252.77|0
1669959300000|2022-12-02 05:35:00|256.02|253.22|256.17|253.37|256.18|253.38|256.02|253.22|0
1669959600000|2022-12-02 05:40:00|256.33|253.53|256.02|253.22|256.33|253.53|256.02|253.22|0
1669959900000|2022-12-02 05:45:00|255.87|253.07|254.65|251.85|256.02|253.22|254.49|251.69|0
1669960200000|2022-12-02 05:50:00|254.8|252|254.8|252|254.95|252.15|254.49|251.69|0
1669960500000|2022-12-02 05:55:00|254.72|251.92|254.79|251.99|254.95|252.15|254.49|251.69|0
1669960800000|2022-12-02 06:00:00|254.64|251.84|254.33|251.53|254.94|252.14|254.33|251.53|0
1669961100000|2022-12-02 06:05:00|254.18|251.38|254.64|251.84|254.64|251.84|254.03|251.23|0
1669961400000|2022-12-02 06:10:00|254.56|251.76|254.56|251.76|254.79|251.99|254.18|251.38|0
1669961700000|2022-12-02 06:15:00|254.48|251.68|254.63|251.83|254.94|252.14|254.18|251.38|0
1669962000000|2022-12-02 06:20:00|254.56|251.76|254.78|251.98|254.93|252.13|254.48|251.68|0
1669962300000|2022-12-02 06:25:00|254.93|252.13|254.78|251.98|255.08|252.28|254.63|251.83|0
1669962600000|2022-12-02 06:30:00|254.63|251.83|254.25|251.45|254.78|251.98|254.02|251.22|0
1669962900000|2022-12-02 06:35:00|254.32|251.52|254.62|251.82|254.77|251.97|254.17|251.37|0
1669963200000|2022-12-02 06:40:00|254.77|251.97|254.77|251.97|254.85|252.05|254.62|251.82|0
1669963500000|2022-12-02 06:45:00|254.85|252.05|254.61|251.81|254.92|252.12|254.61|251.81|0
1669963800000|2022-12-02 06:50:00|254.77|251.97|254.61|251.81|254.92|252.12|254.61|251.81|0
1669964100000|2022-12-02 06:55:00|254.76|251.96|254.46|251.66|254.84|252.04|254.46|251.66|0
1669964400000|2022-12-02 07:00:00|254.15|251.35|253.09|250.29|254.46|251.66|253.09|250.29|0
1669964700000|2022-12-02 07:05:00|252.94|250.14|253.92|251.12|254.91|252.11|252.79|249.99|0
1669965000000|2022-12-02 07:10:00|254|251.2|254.3|251.5|254.45|251.65|253.84|251.04|0
1669965300000|2022-12-02 07:15:00|254.38|251.58|254.14|251.34|254.9|252.1|253.99|251.19|0
1669965600000|2022-12-02 07:20:00|253.99|251.19|253.99|251.19|254.44|251.64|253.38|250.58|0
1669965900000|2022-12-02 07:25:00|254.14|251.34|254.59|251.79|254.9|252.1|253.99|251.19|0
1669966200000|2022-12-02 07:30:00|254.44|251.64|254.13|251.33|254.9|252.1|253.98|251.18|0
1669966500000|2022-12-02 07:35:00|253.98|251.18|253.37|250.57|254.44|251.64|253.22|250.42|0
1669966800000|2022-12-02 07:40:00|253.52|250.72|253.22|250.42|253.83|251.03|253.07|250.27|0
1669967100000|2022-12-02 07:45:00|253.07|250.27|254.13|251.33|254.28|251.48|253.07|250.27|0
1669967400000|2022-12-02 07:50:00|254.28|251.48|253.36|250.56|254.28|251.48|253.21|250.41|0
1669967700000|2022-12-02 07:55:00|253.29|250.49|254.73|251.93|254.73|251.93|252.91|250.11|0
1669968000000|2022-12-02 08:00:00|254.27|251.47|255.49|252.69|256.1|253.3|254.12|251.32|0
1669968300000|2022-12-02 08:05:00|255.39|252.79|255.08|252.48|255.69|253.09|254.02|251.42|0
1669968600000|2022-12-02 08:10:00|254.93|252.33|255.31|252.71|256.15|253.55|254.32|251.72|0
1669968900000|2022-12-02 08:15:00|255.23|252.63|253.63|251.03|255.23|252.63|253.63|251.03|0
1669969200000|2022-12-02 08:20:00|253.71|251.11|254.77|252.17|254.77|252.17|253.4|250.8|0
1669969500000|2022-12-02 08:25:00|254.92|252.32|254.46|251.86|255.68|253.08|254.31|251.71|0
1669969800000|2022-12-02 08:30:00|254.92|252.32|253.85|251.25|255.68|253.08|253.55|250.95|0
1669970100000|2022-12-02 08:35:00|254|251.4|253.24|250.64|254.08|251.48|252.64|250.04|0
1669970400000|2022-12-02 08:40:00|253.17|250.57|252.63|250.03|253.24|250.64|251.73|249.13|0
1669970700000|2022-12-02 08:45:00|252.78|250.18|253.99|251.39|254.15|251.55|252.48|249.88|0
1669971000000|2022-12-02 08:50:00|253.92|251.32|254.29|251.69|254.45|251.85|253.23|250.63|0
1669971300000|2022-12-02 08:55:00|254.37|251.77|252.32|249.72|254.37|251.77|252.17|249.57|0
1669971600000|2022-12-02 09:00:00|252.47|249.87|252.47|249.87|252.77|250.17|251.41|248.81|0
1669971900000|2022-12-02 09:05:00|252.62|250.02|253.22|250.62|253.53|250.93|251.71|249.11|0
1669972200000|2022-12-02 09:10:00|253.38|250.78|253.37|250.77|254.13|251.53|253.15|250.55|0
1669972500000|2022-12-02 09:15:00|253.52|250.92|253.15|250.55|253.98|251.38|253.07|250.47|0
1669972800000|2022-12-02 09:20:00|253.22|250.62|253.52|250.92|254.43|251.83|252.91|250.31|0
1669973100000|2022-12-02 09:25:00|253.67|251.07|252.76|250.16|254.13|251.53|252.61|250.01|0
1669973400000|2022-12-02 09:30:00|252.91|250.31|253.67|251.07|254.27|251.67|252.61|250.01|0
1669973700000|2022-12-02 09:35:00|253.51|250.91|253.06|250.46|253.67|251.07|251.7|249.1|0
1669974000000|2022-12-02 09:40:00|253.21|250.61|252.3|249.7|253.51|250.91|252.3|249.7|0
1669974300000|2022-12-02 09:45:00|252.45|249.85|252.45|249.85|252.75|250.15|252.14|249.54|0
1669974600000|2022-12-02 09:50:00|252.52|249.92|252.52|249.92|253.2|250.6|252.37|249.77|0
1669974900000|2022-12-02 09:55:00|252.44|249.84|250.18|247.58|253.05|250.45|250.18|247.58|0
1669975200000|2022-12-02 10:00:00|250.33|247.73|250.63|248.03|251.38|248.78|250.33|247.73|0
1669975500000|2022-12-02 10:05:00|250.55|247.95|250.02|247.42|251.53|248.93|249.87|247.27|0
1669975800000|2022-12-02 10:10:00|249.87|247.27|249.42|246.82|249.87|247.27|248.97|246.37|0
1669976100000|2022-12-02 10:15:00|249.57|246.97|250.47|247.87|250.47|247.87|249.57|246.97|0
1669976400000|2022-12-02 10:20:00|250.55|247.95|251.52|248.92|251.52|248.92|250.32|247.72|0
1669976700000|2022-12-02 10:25:00|251.37|248.77|251.37|248.77|251.6|249|251.07|248.47|0
1669977000000|2022-12-02 10:30:00|251.52|248.92|251.67|249.07|251.97|249.37|251.37|248.77|0
1669977300000|2022-12-02 10:35:00|251.74|249.14|251.51|248.91|251.82|249.22|251.21|248.61|0
1669977600000|2022-12-02 10:40:00|251.36|248.76|251.21|248.61|251.51|248.91|250.6|248|0
1669977900000|2022-12-02 10:45:00|251.36|248.76|251.2|248.6|251.96|249.36|251.05|248.45|0
1669978200000|2022-12-02 10:50:00|251.05|248.45|250|247.4|251.05|248.45|249.85|247.25|0
1669978500000|2022-12-02 10:55:00|250.15|247.55|250.45|247.85|251.05|248.45|250.15|247.55|0
1669978800000|2022-12-02 11:00:00|250.52|247.92|251.35|248.75|251.65|249.05|250.52|247.92|0
1669979100000|2022-12-02 11:05:00|251.5|248.9|253.77|251.17|253.92|251.32|251.35|248.75|0
1669979400000|2022-12-02 11:10:00|253.92|251.32|253.61|251.01|253.92|251.32|253.01|250.41|0
1669979700000|2022-12-02 11:15:00|253.31|250.71|253.31|250.71|253.61|251.01|253|250.4|0
1669980000000|2022-12-02 11:20:00|253.15|250.55|253.91|251.31|254.06|251.46|253.08|250.48|0
1669980300000|2022-12-02 11:25:00|254.06|251.46|253.3|250.7|254.36|251.76|252.85|250.25|0
1669980600000|2022-12-02 11:30:00|253.45|250.85|252.84|250.24|253.6|251|252.54|249.94|0
1669980900000|2022-12-02 11:35:00|252.69|250.09|252.69|250.09|253.22|250.62|252.54|249.94|0
1669981200000|2022-12-02 11:40:00|252.84|250.24|252.61|250.01|253.29|250.69|252.38|249.78|0
1669981500000|2022-12-02 11:45:00|252.69|250.09|253.14|250.54|253.29|250.69|252.38|249.78|0
1669981800000|2022-12-02 11:50:00|253.59|250.99|252.91|250.31|253.59|250.99|252.68|250.08|0
1669982100000|2022-12-02 11:55:00|252.83|250.23|253.28|250.68|253.28|250.68|252.53|249.93|0
1669982400000|2022-12-02 12:00:00|253.13|250.53|255.26|252.66|256.02|253.42|253.13|250.53|0
1669982700000|2022-12-02 12:05:00|255.41|252.81|254.34|251.74|255.87|253.27|254.34|251.74|0
1669983000000|2022-12-02 12:10:00|254.42|251.82|253.58|250.98|254.49|251.89|253.43|250.83|0
1669983300000|2022-12-02 12:15:00|253.73|251.13|252.21|249.61|253.81|251.21|252.06|249.46|0
1669983600000|2022-12-02 12:20:00|252.14|249.54|252.59|249.99|252.97|250.37|252.06|249.46|0
1669983900000|2022-12-02 12:25:00|252.66|250.06|251.6|249|252.66|250.06|251.45|248.85|0
1669984200000|2022-12-02 12:30:00|251.68|249.08|251.3|248.7|251.75|249.15|250.85|248.25|0
1669984500000|2022-12-02 12:35:00|251.15|248.55|251.45|248.85|251.75|249.15|251.07|248.47|0
1669984800000|2022-12-02 12:40:00|251.3|248.7|251.59|248.99|252.2|249.6|251.14|248.54|0
1669985100000|2022-12-02 12:45:00|251.75|249.15|252.2|249.6|252.35|249.75|250.99|248.39|0
1669985400000|2022-12-02 12:50:00|252.35|249.75|251.89|249.29|252.65|250.05|251.44|248.84|0
1669985700000|2022-12-02 12:55:00|252.04|249.44|251.13|248.53|252.34|249.74|250.98|248.38|0
1669986000000|2022-12-02 13:00:00|251.28|248.68|251.28|248.68|252.34|249.74|251.13|248.53|0
1669986300000|2022-12-02 13:05:00|251.13|248.53|248.87|246.27|251.28|248.68|248.87|246.27|0
1669986600000|2022-12-02 13:10:00|249.02|246.42|251.13|248.53|251.13|248.53|249.02|246.42|0
1669986900000|2022-12-02 13:15:00|251.28|248.68|252.18|249.58|253.7|251.1|251.28|248.68|0
1669987200000|2022-12-02 13:20:00|252.33|249.73|253.54|250.94|254|251.4|251.57|248.97|0
1669987500000|2022-12-02 13:25:00|253.39|250.79|254.22|251.62|255.14|252.54|253.09|250.49|0
1669987800000|2022-12-02 13:30:00|254.3|251.7|289.13|286.53|295.71|293.11|254.3|251.7|0
1669988100000|2022-12-02 13:35:00|287.97|285.37|285|282.4|289.71|287.11|283.36|280.76|0
1669988400000|2022-12-02 13:40:00|284.18|281.58|289.32|286.72|290.48|287.88|284.18|281.58|0
1669988700000|2022-12-02 13:45:00|288.33|285.73|284.97|282.37|290.58|287.98|284.64|282.04|0
1669989000000|2022-12-02 13:50:00|284.15|281.55|279.41|276.81|286.12|283.52|278.6|276|0
1669989300000|2022-12-02 13:55:00|279.74|277.14|282.51|279.91|285.95|283.35|278.77|276.17|0
1669989600000|2022-12-02 14:00:00|283.16|280.56|289.48|286.88|289.48|286.88|283.16|280.56|0
1669989900000|2022-12-02 14:05:00|289.15|286.55|291.13|288.53|292.79|290.19|288.9|286.3|0
1669990200000|2022-12-02 14:10:00|290.63|288.03|289.31|286.71|291.13|288.53|287.82|285.22|0
1669990500000|2022-12-02 14:15:00|289.14|286.54|285.19|282.59|289.31|286.71|285.19|282.59|0
1669990800000|2022-12-02 14:20:00|285.52|282.92|283.55|280.95|286.01|283.41|282.9|280.3|0
1669991100000|2022-12-02 14:25:00|283.71|281.11|282.24|279.64|284.36|281.76|281.91|279.31|0
1669991400000|2022-12-02 14:30:00|281.26|278.66|272.15|269.55|281.26|278.66|271.92|269.32|0
1669991700000|2022-12-02 14:35:00|272.63|270.03|272.14|269.54|274.55|271.95|269.28|266.68|0
1669992000000|2022-12-02 14:40:00|272.46|269.86|276.64|274.04|278.09|275.49|272.46|269.86|0
1669992300000|2022-12-02 14:45:00|277.45|274.85|277.13|274.53|278.74|276.14|271.46|268.86|0
1669992600000|2022-12-02 14:50:00|276.48|273.88|274.96|272.36|277.56|274.96|272.91|270.31|0
1669992900000|2022-12-02 14:55:00|274.8|272.2|273.99|271.39|275.12|272.52|271.25|268.65|0
1669993200000|2022-12-02 15:00:00|273.5|270.9|275.61|273.01|275.77|273.17|270.12|267.52|0
1669993500000|2022-12-02 15:05:00|275.44|272.84|270.76|268.16|276.58|273.98|270.28|267.68|0
1669993800000|2022-12-02 15:10:00|270.92|268.32|264.22|261.62|271.56|268.96|263.59|260.99|0
1669994100000|2022-12-02 15:15:00|264.38|261.78|267.87|265.27|268.83|266.23|263.58|260.98|0
1669994400000|2022-12-02 15:20:00|267.71|265.11|267.71|265.11|268.99|266.39|266.12|263.52|0
1669994700000|2022-12-02 15:25:00|267.87|265.27|269.95|267.35|272.36|269.76|266.27|263.67|0
1669995000000|2022-12-02 15:30:00|269.79|267.19|263.89|261.29|272.36|269.76|263.89|261.29|0
1669995300000|2022-12-02 15:35:00|264.52|261.92|268.02|265.42|268.98|266.38|264.37|261.77|0
1669995600000|2022-12-02 15:40:00|267.7|265.1|264.52|261.92|268.34|265.74|264.36|261.76|0
1669995900000|2022-12-02 15:45:00|265.15|262.55|263.88|261.28|266.1|263.5|262.78|260.18|0
1669996200000|2022-12-02 15:50:00|264.04|261.44|262.77|260.17|266.1|263.5|260.57|257.97|0
1669996500000|2022-12-02 15:55:00|263.25|260.65|267.37|264.77|267.69|265.09|263.25|260.65|0
1669996800000|2022-12-02 16:00:00|267.69|265.09|268.49|265.89|270.41|267.81|266.74|264.14|0
1669997100000|2022-12-02 16:05:00|268.65|266.05|268.33|265.73|269.77|267.17|266.73|264.13|0
1669997400000|2022-12-02 16:10:00|268.17|265.57|267.84|265.24|270.41|267.81|266.89|264.29|0
1669997700000|2022-12-02 16:15:00|268|265.4|268.32|265.72|269.76|267.16|267.04|264.44|0
1669998000000|2022-12-02 16:20:00|268.16|265.56|266.09|263.49|268.8|266.2|265.77|263.17|0
1669998300000|2022-12-02 16:25:00|265.93|263.33|263.54|260.94|266.4|263.8|262.92|260.32|0
1669998600000|2022-12-02 16:30:00|263.39|260.79|262.91|260.31|264.97|262.37|262.6|260|0
1669998900000|2022-12-02 16:35:00|262.44|259.84|261.33|258.73|263.54|260.94|259.61|257.01|0
1669999200000|2022-12-02 16:40:00|261.49|258.89|257.58|254.98|261.49|258.89|256.18|253.58|0
1669999500000|2022-12-02 16:45:00|257.11|254.51|258.04|255.44|258.04|255.44|254.32|251.72|0
1669999800000|2022-12-02 16:50:00|257.89|255.29|257.88|255.28|259.45|256.85|257.26|254.66|0
1670000100000|2022-12-02 16:55:00|258.04|255.44|259.13|256.53|259.13|256.53|256.17|253.57|0
1670000400000|2022-12-02 17:00:00|258.97|256.37|258.35|255.75|259.91|257.31|257.26|254.66|0
1670000700000|2022-12-02 17:05:00|258.66|256.06|257.41|254.81|259.28|256.68|255.55|252.95|0
1670001000000|2022-12-02 17:10:00|257.25|254.65|254|251.4|257.41|254.81|253.84|251.24|0
1670001300000|2022-12-02 17:15:00|254.15|251.55|256.48|253.88|256.78|254.18|254|251.4|0
1670001600000|2022-12-02 17:20:00|256.63|254.03|257.56|254.96|257.87|255.27|255.7|253.1|0
1670001900000|2022-12-02 17:25:00|257.41|254.81|258.96|256.36|259.12|256.52|257.1|254.5|0
1670002200000|2022-12-02 17:30:00|258.81|256.21|258.49|255.89|259.43|256.83|257.87|255.27|0
1670002500000|2022-12-02 17:35:00|258.65|256.05|262.25|259.65|263.03|260.43|258.49|255.89|0
1670002800000|2022-12-02 17:40:00|262.56|259.96|261.3|258.7|262.88|260.28|260.05|257.45|0
1670003100000|2022-12-02 17:45:00|261.14|258.54|261.46|258.86|261.77|259.17|260.67|258.07|0
1670003400000|2022-12-02 17:50:00|261.61|259.01|261.61|259.01|262.4|259.8|260.83|258.23|0
1670003700000|2022-12-02 17:55:00|261.45|258.85|263.5|260.9|263.97|261.37|261.14|258.54|0
1670004000000|2022-12-02 18:00:00|263.34|260.74|263.81|261.21|264.29|261.69|261.76|259.16|0
1670004300000|2022-12-02 18:05:00|263.97|261.37|265.39|262.79|265.47|262.87|263.89|261.29|0
1670004600000|2022-12-02 18:10:00|265.7|263.1|263.8|261.2|266.02|263.42|263.33|260.73|0
1670004900000|2022-12-02 18:15:00|263.96|261.36|263.64|261.04|264.44|261.84|262.07|259.47|0
1670005200000|2022-12-02 18:20:00|263.8|261.2|263.64|261.04|264.27|261.67|262.54|259.94|0
1670005500000|2022-12-02 18:25:00|263.48|260.88|262.22|259.62|264.9|262.3|262.06|259.46|0
1670005800000|2022-12-02 18:30:00|262.06|259.46|262.06|259.46|262.85|260.25|260.96|258.36|0
1670006100000|2022-12-02 18:35:00|262.22|259.62|262.53|259.93|263.48|260.88|261.75|259.15|0
1670006400000|2022-12-02 18:40:00|262.37|259.77|260.8|258.2|262.37|259.77|260.33|257.73|0
1670006700000|2022-12-02 18:45:00|260.96|258.36|259.86|257.26|261.11|258.51|259.39|256.79|0
1670007000000|2022-12-02 18:50:00|260.01|257.41|260.33|257.73|260.95|258.35|259.54|256.94|0
1670007300000|2022-12-02 18:55:00|260.32|257.72|260.48|257.88|261.89|259.29|260.32|257.72|0
1670007600000|2022-12-02 19:00:00|260.32|257.72|260.79|258.19|261.42|258.82|260.01|257.41|0
1670007900000|2022-12-02 19:05:00|260.63|258.03|263.78|261.18|264.09|261.49|260.63|258.03|0
1670008200000|2022-12-02 19:10:00|263.62|261.02|261.27|258.67|264.09|261.49|261.12|258.52|0
1670008500000|2022-12-02 19:15:00|260.96|258.36|258.91|256.31|261.27|258.67|258.75|256.15|0
1670008800000|2022-12-02 19:20:00|259.07|256.47|259.22|256.62|260.8|258.2|258.28|255.68|0
1670009100000|2022-12-02 19:25:00|259.06|256.46|259.37|256.77|260.01|257.41|258.75|256.15|0
1670009400000|2022-12-02 19:30:00|259.22|256.62|258.12|255.52|260.79|258.19|258.12|255.52|0
1670009700000|2022-12-02 19:35:00|258.27|255.67|259.06|256.46|259.68|257.08|257.8|255.2|0
1670010000000|2022-12-02 19:40:00|259.21|256.61|258.9|256.3|259.84|257.24|258.58|255.98|0
1670010300000|2022-12-02 19:45:00|258.98|256.38|256.39|253.79|259.68|257.08|256.23|253.63|0
1670010600000|2022-12-02 19:50:00|256.23|253.63|253.89|251.29|256.39|253.79|253.74|251.14|0
1670010900000|2022-12-02 19:55:00|253.74|251.14|250.8|248.2|253.89|251.29|250.34|247.74|0
1670011200000|2022-12-02 20:00:00|250.49|247.89|247.42|244.82|251.57|248.97|246.96|244.36|0
1670011500000|2022-12-02 20:05:00|247.58|244.98|245.9|243.3|249.11|246.51|245.14|242.54|0
1670011800000|2022-12-02 20:10:00|245.89|243.29|244.83|242.23|247.57|244.97|244.53|241.93|0
1670012100000|2022-12-02 20:15:00|245.13|242.53|244.74|242.14|246.86|244.26|243.01|240.41|0
1670012400000|2022-12-02 20:20:00|244.59|241.99|247.94|245.34|248.24|245.64|244.44|241.84|0
1670012700000|2022-12-02 20:25:00|247.78|245.18|249.16|246.56|250.54|247.94|247.17|244.57|0
1670013000000|2022-12-02 20:30:00|249.31|246.71|251.92|249.32|252.23|249.63|248.24|245.64|0
1670013300000|2022-12-02 20:35:00|252.23|249.63|252.23|249.63|254.56|251.96|251.46|248.86|0
1670013600000|2022-12-02 20:40:00|252.69|250.09|252.38|249.78|253.47|250.87|251.61|249.01|0
1670013900000|2022-12-02 20:45:00|252.85|250.25|254.39|251.79|255.17|252.57|252.69|250.09|0
1670014200000|2022-12-02 20:50:00|254.86|252.26|252.22|249.62|255.48|252.88|250.99|248.39|0
1670014500000|2022-12-02 20:55:00|251.61|249.01|248.99|246.39|252.22|249.62|247.61|245.01|0
1670014800000|2022-12-02 21:00:00|248.84|246.24|250.68|248.08|251.76|249.16|248.84|246.24|0
1670015100000|2022-12-02 21:05:00|250.83|248.23|250.83|248.23|251.91|249.31|250.83|248.23|0
1670015400000|2022-12-02 21:10:00|251.14|248.54|251.9|249.3|252.21|249.61|250.67|248.07|0
1670203800000|2022-12-05 01:30:00|252.02|249.22|251.86|249.06|252.48|249.68|251.86|249.06|0
1670204100000|2022-12-05 01:35:00|251.94|249.14|251.86|249.06|252.02|249.22|251.55|248.75|0
1670204400000|2022-12-05 01:40:00|251.71|248.91|252.78|249.98|252.78|249.98|251.55|248.75|0
1670204700000|2022-12-05 01:45:00|252.71|249.91|253.56|250.76|254.18|251.38|252.63|249.83|0
1670205000000|2022-12-05 01:50:00|253.4|250.6|252.32|249.52|253.56|250.76|252.32|249.52|0
1670205300000|2022-12-05 01:55:00|252.47|249.67|253.71|250.91|254.02|251.22|252.31|249.51|0
1670205600000|2022-12-05 02:00:00|253.55|250.75|252.7|249.9|253.86|251.06|252.62|249.82|0
1670205900000|2022-12-05 02:05:00|252.77|249.97|252.46|249.66|252.77|249.97|251.79|248.99|0
1670206200000|2022-12-05 02:10:00|252.62|249.82|252.77|249.97|253.08|250.28|252.31|249.51|0
1670206500000|2022-12-05 02:15:00|252.61|249.81|252.92|250.12|253.23|250.43|252.61|249.81|0
1670206800000|2022-12-05 02:20:00|253.08|250.28|252.76|249.96|253.08|250.28|252.61|249.81|0
1670207100000|2022-12-05 02:25:00|252.69|249.89|252.61|249.81|253.07|250.27|252.61|249.81|0
1670207400000|2022-12-05 02:30:00|252.76|249.96|251.99|249.19|252.76|249.96|251.83|249.03|0
1670207700000|2022-12-05 02:35:00|252.14|249.34|252.29|249.49|252.45|249.65|252.14|249.34|0
1670208000000|2022-12-05 02:40:00|252.45|249.65|251.83|249.03|252.45|249.65|251.83|249.03|0
1670208300000|2022-12-05 02:45:00|251.98|249.18|251.98|249.18|252.13|249.33|251.67|248.87|0
1670208600000|2022-12-05 02:50:00|252.13|249.33|251.97|249.17|252.13|249.33|251.82|249.02|0
1670208900000|2022-12-05 02:55:00|251.9|249.1|252.13|249.33|252.13|249.33|251.67|248.87|0
1670209200000|2022-12-05 03:00:00|251.97|249.17|252.43|249.63|252.74|249.94|251.97|249.17|0
1670209500000|2022-12-05 03:05:00|252.28|249.48|252.28|249.48|252.58|249.78|251.97|249.17|0
1670209800000|2022-12-05 03:10:00|252.43|249.63|251.96|249.16|252.58|249.78|251.81|249.01|0
1670210100000|2022-12-05 03:15:00|251.89|249.09|251.96|249.16|252.04|249.24|251.65|248.85|0
1670210400000|2022-12-05 03:20:00|251.81|249.01|251.8|249|252.11|249.31|251.8|249|0
1670210700000|2022-12-05 03:25:00|251.96|249.16|251.65|248.85|251.96|249.16|251.5|248.7|0
1670211000000|2022-12-05 03:30:00|251.8|249|251.72|248.92|252.11|249.31|251.65|248.85|0
1670211300000|2022-12-05 03:35:00|251.8|249|251.49|248.69|251.95|249.15|251.49|248.69|0
1670211600000|2022-12-05 03:40:00|251.57|248.77|251.64|248.84|251.79|248.99|251.33|248.53|0
1670211900000|2022-12-05 03:45:00|251.48|248.68|251.48|248.68|251.64|248.84|251.33|248.53|0
1670212200000|2022-12-05 03:50:00|251.33|248.53|251.33|248.53|251.48|248.68|251.17|248.37|0
1670212500000|2022-12-05 03:55:00|251.25|248.45|251.01|248.21|251.33|248.53|250.86|248.06|0
1670212800000|2022-12-05 04:00:00|250.94|248.14|251.63|248.83|251.78|248.98|250.86|248.06|0
1670213100000|2022-12-05 04:05:00|251.78|248.98|251.32|248.52|251.78|248.98|251.16|248.36|0
1670213400000|2022-12-05 04:10:00|251.24|248.44|251.47|248.67|251.47|248.67|251.16|248.36|0
1670213700000|2022-12-05 04:15:00|251.55|248.75|251.62|248.82|251.93|249.13|251.47|248.67|0
1670214000000|2022-12-05 04:20:00|251.7|248.9|252.08|249.28|252.08|249.28|251.62|248.82|0
1670214300000|2022-12-05 04:25:00|252.01|249.21|252.23|249.43|252.23|249.43|251.77|248.97|0
1670214600000|2022-12-05 04:30:00|252.16|249.36|252.54|249.74|252.54|249.74|252.08|249.28|0
1670214900000|2022-12-05 04:35:00|252.46|249.66|253|250.2|253|250.2|252.38|249.58|0
1670215200000|2022-12-05 04:40:00|252.85|250.05|253.31|250.51|253.31|250.51|252.69|249.89|0
1670215500000|2022-12-05 04:45:00|253.15|250.35|252.38|249.58|253.31|250.51|252.22|249.42|0
1670215800000|2022-12-05 04:50:00|252.53|249.73|252.22|249.42|252.53|249.73|252.22|249.42|0
1670216100000|2022-12-05 04:55:00|252.37|249.57|251.91|249.11|252.37|249.57|251.91|249.11|0
1670216400000|2022-12-05 05:00:00|252.06|249.26|252.45|249.65|252.53|249.73|252.06|249.26|0
1670216700000|2022-12-05 05:05:00|252.52|249.72|252.76|249.96|252.83|250.03|252.21|249.41|0
1670217000000|2022-12-05 05:10:00|252.83|250.03|252.52|249.72|252.98|250.18|252.21|249.41|0
1670217300000|2022-12-05 05:15:00|252.36|249.56|252.52|249.72|252.83|250.03|252.36|249.56|0
1670217600000|2022-12-05 05:20:00|252.44|249.64|252.2|249.4|252.67|249.87|252.2|249.4|0
1670217900000|2022-12-05 05:25:00|252.36|249.56|252.36|249.56|252.67|249.87|252.2|249.4|0
1670218200000|2022-12-05 05:30:00|252.51|249.71|252.04|249.24|252.66|249.86|251.89|249.09|0
1670218500000|2022-12-05 05:35:00|251.89|249.09|252.04|249.24|252.2|249.4|251.73|248.93|0
1670218800000|2022-12-05 05:40:00|252.2|249.4|252.35|249.55|252.5|249.7|252.04|249.24|0
1670219100000|2022-12-05 05:45:00|252.5|249.7|252.34|249.54|252.81|250.01|252.04|249.24|0
1670219400000|2022-12-05 05:50:00|252.19|249.39|252.34|249.54|252.81|250.01|252.04|249.24|0
1670219700000|2022-12-05 05:55:00|252.5|249.7|251.57|248.77|252.65|249.85|251.57|248.77|0
1670220000000|2022-12-05 06:00:00|251.72|248.92|251.72|248.92|251.88|249.08|251.41|248.61|0
1670220300000|2022-12-05 06:05:00|251.56|248.76|252.03|249.23|252.18|249.38|251.41|248.61|0
1670220600000|2022-12-05 06:10:00|251.95|249.15|252.95|250.15|252.95|250.15|251.87|249.07|0
1670220900000|2022-12-05 06:15:00|253.41|250.61|253.1|250.3|253.72|250.92|252.48|249.68|0
1670221200000|2022-12-05 06:20:00|253.26|250.46|253.56|250.76|253.72|250.92|253.1|250.3|0
1670221500000|2022-12-05 06:25:00|253.72|250.92|253.33|250.53|253.72|250.92|253.1|250.3|0
1670221800000|2022-12-05 06:30:00|253.1|250.3|253.87|251.07|254.03|251.23|253.1|250.3|0
1670222100000|2022-12-05 06:35:00|254.02|251.22|253.71|250.91|254.02|251.22|253.33|250.53|0
1670222400000|2022-12-05 06:40:00|253.56|250.76|253.09|250.29|254.02|251.22|253.09|250.29|0
1670222700000|2022-12-05 06:45:00|252.93|250.13|253.09|250.29|253.09|250.29|252.62|249.82|0
1670223000000|2022-12-05 06:50:00|252.93|250.13|251.38|248.58|253.09|250.29|251.23|248.43|0
1670223300000|2022-12-05 06:55:00|251.46|248.66|251.07|248.27|251.69|248.89|251.07|248.27|0
1670223600000|2022-12-05 07:00:00|251.38|248.58|252.92|250.12|252.92|250.12|251.38|248.58|0
1670223900000|2022-12-05 07:05:00|253.23|250.43|254.47|251.67|254.63|251.83|253|250.2|0
1670224200000|2022-12-05 07:10:00|254.63|251.83|256.81|254.01|257.75|254.95|254.63|251.83|0
1670224500000|2022-12-05 07:15:00|256.96|254.16|255.09|252.29|257.12|254.32|255.09|252.29|0
1670224800000|2022-12-05 07:20:00|255.24|252.44|256.64|253.84|256.64|253.84|255.09|252.29|0
1670225100000|2022-12-05 07:25:00|256.49|253.69|256.64|253.84|257.42|254.62|256.33|253.53|0
1670225400000|2022-12-05 07:30:00|256.49|253.69|255.55|252.75|256.95|254.15|255.01|252.21|0
1670225700000|2022-12-05 07:35:00|255.7|252.9|255.7|252.9|256.01|253.21|255.23|252.43|0
1670226000000|2022-12-05 07:40:00|255.54|252.74|256.95|254.15|256.95|254.15|255.23|252.43|0
1670226300000|2022-12-05 07:45:00|256.79|253.99|257.41|254.61|257.88|255.08|256.32|253.52|0
1670226600000|2022-12-05 07:50:00|257.49|254.69|256.16|253.36|257.57|254.77|256.16|253.36|0
1670226900000|2022-12-05 07:55:00|256.32|253.52|256.94|254.14|257.41|254.61|255.38|252.58|0
1670227200000|2022-12-05 08:00:00|257.41|254.61|259.13|256.33|259.6|256.8|256|253.2|0
1670227500000|2022-12-05 08:05:00|259.03|256.43|260.42|257.82|261.07|258.47|258.24|255.64|0
1670227800000|2022-12-05 08:10:00|260.19|257.59|257.9|255.3|260.19|257.59|255.24|252.64|0
1670228100000|2022-12-05 08:15:00|258.05|255.45|256.01|253.41|258.53|255.93|255.7|253.1|0
1670228400000|2022-12-05 08:20:00|256.17|253.57|258.05|255.45|258.05|255.45|255.7|253.1|0
1670228700000|2022-12-05 08:25:00|258.21|255.61|258.36|255.76|258.99|256.39|257.03|254.43|0
1670229000000|2022-12-05 08:30:00|258.13|255.53|257.26|254.66|258.99|256.39|256.95|254.35|0
1670229300000|2022-12-05 08:35:00|257.1|254.5|257.26|254.66|258.51|255.91|257.1|254.5|0
1670229600000|2022-12-05 08:40:00|257.1|254.5|256.94|254.34|257.25|254.65|256.31|253.71|0
1670229900000|2022-12-05 08:45:00|257.02|254.42|256.47|253.87|258.51|255.91|256.15|253.55|0
1670230200000|2022-12-05 08:50:00|256.31|253.71|255.06|252.46|256.78|254.18|255.06|252.46|0
1670230500000|2022-12-05 08:55:00|255.21|252.61|254.9|252.3|256|253.4|254.9|252.3|0
1670230800000|2022-12-05 09:00:00|254.74|252.14|255.05|252.45|256.62|254.02|254.74|252.14|0
1670231100000|2022-12-05 09:05:00|254.9|252.3|260.31|257.71|260.71|258.11|254.74|252.14|0
1670231400000|2022-12-05 09:10:00|260.39|257.79|259.76|257.16|261.66|259.06|258.97|256.37|0
1670231700000|2022-12-05 09:15:00|259.6|257|258.18|255.58|259.68|257.08|258.18|255.58|0
1670232000000|2022-12-05 09:20:00|258.1|255.5|258.02|255.42|258.49|255.89|257.23|254.63|0
1670232300000|2022-12-05 09:25:00|258.18|255.58|256.45|253.85|258.33|255.73|255.98|253.38|0
1670232600000|2022-12-05 09:30:00|256.6|254|256.76|254.16|256.91|254.31|255.66|253.06|0
1670232900000|2022-12-05 09:35:00|256.84|254.24|256.52|253.92|257.85|255.25|256.13|253.53|0
1670233200000|2022-12-05 09:40:00|256.6|254|255.97|253.37|256.75|254.15|255.66|253.06|0
1670233500000|2022-12-05 09:45:00|255.81|253.21|256.83|254.23|257.54|254.94|255.81|253.21|0
1670233800000|2022-12-05 09:50:00|256.91|254.31|256.9|254.3|257.69|255.09|256.05|253.45|0
1670234100000|2022-12-05 09:55:00|256.75|254.15|257.06|254.46|258.16|255.56|256.43|253.83|0
1670234400000|2022-12-05 10:00:00|257.21|254.61|256.9|254.3|257.37|254.77|256.2|253.6|0
1670234700000|2022-12-05 10:05:00|257.06|254.46|256.74|254.14|258|255.4|256.74|254.14|0
1670235000000|2022-12-05 10:10:00|256.9|254.3|256.27|253.67|256.9|254.3|255.49|252.89|0
1670235300000|2022-12-05 10:15:00|256.42|253.82|257.52|254.92|258.15|255.55|256.42|253.82|0
1670235600000|2022-12-05 10:20:00|257.68|255.08|258.93|256.33|259.09|256.49|257.52|254.92|0
1670235900000|2022-12-05 10:25:00|258.77|256.17|258.54|255.94|259.4|256.8|258.14|255.54|0
1670236200000|2022-12-05 10:30:00|258.46|255.86|258.77|256.17|260.51|257.91|258.14|255.54|0
1670236500000|2022-12-05 10:35:00|258.61|256.01|259.32|256.72|260.66|258.06|258.61|256.01|0
1670236800000|2022-12-05 10:40:00|259.4|256.8|258.92|256.32|259.87|257.27|258.45|255.85|0
1670237100000|2022-12-05 10:45:00|258.76|256.16|258.6|256|259.63|257.03|258.45|255.85|0
1670237400000|2022-12-05 10:50:00|258.45|255.85|259.07|256.47|260.18|257.58|258.45|255.85|0
1670237700000|2022-12-05 10:55:00|259.23|256.63|259.7|257.1|260.02|257.42|258.91|256.31|0
1670238000000|2022-12-05 11:00:00|259.54|256.94|258.91|256.31|259.7|257.1|258.36|255.76|0
1670238300000|2022-12-05 11:05:00|258.75|256.15|258.75|256.15|260.01|257.41|258.59|255.99|0
1670238600000|2022-12-05 11:10:00|258.59|255.99|257.65|255.05|258.75|256.15|257.49|254.89|0
1670238900000|2022-12-05 11:15:00|257.57|254.97|258.12|255.52|258.27|255.67|257.49|254.89|0
1670239200000|2022-12-05 11:20:00|258.11|255.51|257.48|254.88|258.11|255.51|257.33|254.73|0
1670239500000|2022-12-05 11:25:00|257.8|255.2|258.42|255.82|258.58|255.98|257.33|254.73|0
1670239800000|2022-12-05 11:30:00|258.58|255.98|257.64|255.04|259.37|256.77|257.64|255.04|0
1670240100000|2022-12-05 11:35:00|257.79|255.19|257.63|255.03|258.42|255.82|257.16|254.56|0
1670240400000|2022-12-05 11:40:00|257.79|255.19|256.85|254.25|258.1|255.5|256.85|254.25|0
1670240700000|2022-12-05 11:45:00|257|254.4|255.59|252.99|257|254.4|255.59|252.99|0
1670241000000|2022-12-05 11:50:00|255.75|253.15|256.21|253.61|256.37|253.77|255.12|252.52|0
1670241300000|2022-12-05 11:55:00|256.06|253.46|255.59|252.99|256.21|253.61|255.27|252.67|0
1670241600000|2022-12-05 12:00:00|255.43|252.83|255.58|252.98|256.21|253.61|255.27|252.67|0
1670241900000|2022-12-05 12:05:00|255.74|253.14|256.83|254.23|257.15|254.55|255.74|253.14|0
1670242200000|2022-12-05 12:10:00|256.76|254.16|257.93|255.33|258.09|255.49|256.21|253.61|0
1670242500000|2022-12-05 12:15:00|258.09|255.49|259.5|256.9|259.82|257.22|257.93|255.33|0
1670242800000|2022-12-05 12:20:00|259.58|256.98|259.66|257.06|259.81|257.21|258.87|256.27|0
1670243100000|2022-12-05 12:25:00|259.5|256.9|260.13|257.53|260.29|257.69|259.18|256.58|0
1670243400000|2022-12-05 12:30:00|260.29|257.69|260.76|258.16|261.55|258.95|259.97|257.37|0
1670243700000|2022-12-05 12:35:00|260.92|258.32|262.1|259.5|262.18|259.58|260.76|258.16|0
1670244000000|2022-12-05 12:40:00|262.18|259.58|261.07|258.47|262.18|259.58|260.6|258|0
1670244300000|2022-12-05 12:45:00|260.91|258.31|260.91|258.31|261.86|259.26|260.75|258.15|0
1670244600000|2022-12-05 12:50:00|260.75|258.15|260.75|258.15|261.22|258.62|260.51|257.91|0
1670244900000|2022-12-05 12:55:00|260.59|257.99|260.11|257.51|260.75|258.15|259.64|257.04|0
1670245200000|2022-12-05 13:00:00|259.95|257.35|260.9|258.3|261.85|259.25|259.8|257.2|0
1670245500000|2022-12-05 13:05:00|261.06|258.46|262.17|259.57|262.17|259.57|260.58|257.98|0
1670245800000|2022-12-05 13:10:00|262.25|259.65|262.48|259.88|262.88|260.28|261.85|259.25|0
1670246100000|2022-12-05 13:15:00|262.32|259.72|262.32|259.72|263.43|260.83|262.16|259.56|0
1670246400000|2022-12-05 13:20:00|262.48|259.88|260.73|258.13|262.8|260.2|260.26|257.66|0
1670246700000|2022-12-05 13:25:00|260.81|258.21|259.62|257.02|261.52|258.92|259.31|256.71|0
1670247000000|2022-12-05 13:30:00|259.46|256.86|259.78|257.18|260.02|257.42|258.99|256.39|0
1670247300000|2022-12-05 13:35:00|259.94|257.34|260.57|257.97|260.88|258.28|259.62|257.02|0
1670247600000|2022-12-05 13:40:00|260.72|258.12|261.04|258.44|261.67|259.07|259.77|257.17|0
1670247900000|2022-12-05 13:45:00|260.88|258.28|265.97|263.37|265.97|263.37|260.72|258.12|0
1670248200000|2022-12-05 13:50:00|265.81|263.21|266.93|264.33|267.09|264.49|264.21|261.61|0
1670248500000|2022-12-05 13:55:00|266.77|264.17|266.29|263.69|267.41|264.81|265.97|263.37|0
1670248800000|2022-12-05 14:00:00|266.21|263.61|265.48|262.88|267.09|264.49|265.48|262.88|0
1670249100000|2022-12-05 14:05:00|265.32|262.72|265.39|262.79|266.03|263.43|264.74|262.14|0
1670249400000|2022-12-05 14:10:00|265.23|262.63|265.86|263.26|267.31|264.71|265.23|262.63|0
1670249700000|2022-12-05 14:15:00|265.79|263.19|265.22|262.62|265.79|263.19|265.06|262.46|0
1670250000000|2022-12-05 14:20:00|265.06|262.46|265.7|263.1|266.18|263.58|264.58|261.98|0
1670250300000|2022-12-05 14:25:00|266.18|263.58|266.66|264.06|266.98|264.38|265.7|263.1|0
1670250600000|2022-12-05 14:30:00|266.82|264.22|263.62|261.02|267.46|264.86|263.62|261.02|0
1670250900000|2022-12-05 14:35:00|264.1|261.5|261.71|259.11|264.1|261.5|260.44|257.84|0
1670251200000|2022-12-05 14:40:00|261.55|258.95|264.25|261.65|264.41|261.81|261.55|258.95|0
1670251500000|2022-12-05 14:45:00|264.89|262.29|264.8|262.2|266.89|264.29|263.69|261.09|0
1670251800000|2022-12-05 14:50:00|264.96|262.36|266.88|264.28|267.53|264.93|264.64|262.04|0
1670252100000|2022-12-05 14:55:00|266.72|264.12|269.82|267.22|269.82|267.22|266.72|264.12|0
1670252400000|2022-12-05 15:00:00|269.98|267.38|273.31|270.71|279.56|276.96|269.98|267.38|0
1670252700000|2022-12-05 15:05:00|272.82|270.22|275.11|272.51|275.77|273.17|271.03|268.43|0
1670253000000|2022-12-05 15:10:00|275.27|272.67|272.98|270.38|275.93|273.33|270.87|268.27|0
1670253300000|2022-12-05 15:15:00|273.14|270.54|274.45|271.85|274.61|272.01|272.17|269.57|0
1670253600000|2022-12-05 15:20:00|274.12|271.52|273.47|270.87|276.25|273.65|273.3|270.7|0
1670253900000|2022-12-05 15:25:00|273.63|271.03|273.46|270.86|274.12|271.52|269.4|266.8|0
1670254200000|2022-12-05 15:30:00|273.63|271.03|271.51|268.91|276.58|273.98|271.18|268.58|0
1670254500000|2022-12-05 15:35:00|271.67|269.07|270.53|267.93|272.64|270.04|270.37|267.77|0
1670254800000|2022-12-05 15:40:00|270.69|268.09|269.07|266.47|271.02|268.42|267.94|265.34|0
1670255100000|2022-12-05 15:45:00|268.91|266.31|268.74|266.14|270.2|267.6|268.1|265.5|0
1670255400000|2022-12-05 15:50:00|268.58|265.98|271.66|269.06|272.15|269.55|268.26|265.66|0
1670255700000|2022-12-05 15:55:00|271.5|268.9|269.71|267.11|271.66|269.06|269.55|266.95|0
1670256000000|2022-12-05 16:00:00|269.22|266.62|269.06|266.46|270.68|268.08|267.28|264.68|0
1670256300000|2022-12-05 16:05:00|268.9|266.3|268.73|266.13|270.19|267.59|268.41|265.81|0
1670256600000|2022-12-05 16:10:00|268.57|265.97|269.05|266.45|269.05|266.45|265.99|263.39|0
1670256900000|2022-12-05 16:15:00|268.73|266.13|273.28|270.68|273.6|271|268.24|265.64|0
1670257200000|2022-12-05 16:20:00|273.44|270.84|275.56|272.96|276.06|273.46|273.11|270.51|0
1670257500000|2022-12-05 16:25:00|275.73|273.13|274.67|272.07|277.04|274.44|274.18|271.58|0
1670257800000|2022-12-05 16:30:00|274.51|271.91|278.96|276.36|278.96|276.36|274.34|271.74|0
1670258100000|2022-12-05 16:35:00|279.45|276.85|278.13|275.53|280.62|278.02|277.47|274.87|0
1670258400000|2022-12-05 16:40:00|278.29|275.69|278.45|275.85|278.62|276.02|276.97|274.37|0
1670258700000|2022-12-05 16:45:00|278.62|276.02|278.78|276.18|279.28|276.68|277.46|274.86|0
1670259000000|2022-12-05 16:50:00|278.95|276.35|280.77|278.17|280.77|278.17|277.13|274.53|0
1670259300000|2022-12-05 16:55:00|280.94|278.34|284.95|282.35|285.45|282.85|280.94|278.34|0
1670259600000|2022-12-05 17:00:00|285.03|282.43|287.37|284.77|287.87|285.27|284.05|281.45|0
1670259900000|2022-12-05 17:05:00|287.54|284.94|284.86|282.26|287.54|284.94|284.53|281.93|0
1670260200000|2022-12-05 17:10:00|285.03|282.43|284.69|282.09|286.36|283.76|284.69|282.09|0
1670260500000|2022-12-05 17:15:00|284.86|282.26|282.69|280.09|285.02|282.42|282.36|279.76|0
1670260800000|2022-12-05 17:20:00|282.52|279.92|280.86|278.26|283.11|280.51|280.53|277.93|0
1670261100000|2022-12-05 17:25:00|281.03|278.43|283.27|280.67|283.52|280.92|280.7|278.1|0
1670261400000|2022-12-05 17:30:00|283.35|280.75|287.69|285.09|288.2|285.6|282.68|280.08|0
1670261700000|2022-12-05 17:35:00|287.86|285.26|287.02|284.42|288.03|285.43|285.35|282.75|0
1670262000000|2022-12-05 17:40:00|287.19|284.59|288.53|285.93|289.03|286.43|287.02|284.42|0
1670262300000|2022-12-05 17:45:00|288.69|286.09|287.18|284.58|288.86|286.26|286.18|283.58|0
1670262600000|2022-12-05 17:50:00|287.35|284.75|290.04|287.44|290.04|287.44|287.18|284.58|0
1670262900000|2022-12-05 17:55:00|289.87|287.27|290.37|287.77|290.71|288.11|288.52|285.92|0
1670263200000|2022-12-05 18:00:00|290.2|287.6|290.28|287.68|290.88|288.28|288.52|285.92|0
1670263500000|2022-12-05 18:05:00|290.11|287.51|289.35|286.75|290.95|288.35|288.26|285.66|0
1670263800000|2022-12-05 18:10:00|289.27|286.67|287.25|284.65|289.6|287|287.08|284.48|0
1670264100000|2022-12-05 18:15:00|287.42|284.82|287.42|284.82|287.92|285.32|286.91|284.31|0
1670264400000|2022-12-05 18:20:00|287.58|284.98|291.28|288.68|291.28|288.68|287.58|284.98|0
1670264700000|2022-12-05 18:25:00|291.11|288.51|290.6|288|292.63|290.03|290.27|287.67|0
1670265000000|2022-12-05 18:30:00|290.43|287.83|289.25|286.65|290.94|288.34|288.92|286.32|0
1670265300000|2022-12-05 18:35:00|289.09|286.49|287.74|285.14|289.93|287.33|287.24|284.64|0
1670265600000|2022-12-05 18:40:00|287.57|284.97|290.43|287.83|291.44|288.84|286.9|284.3|0
1670265900000|2022-12-05 18:45:00|290.26|287.66|290.93|288.33|291.44|288.84|290.09|287.49|0
1670266200000|2022-12-05 18:50:00|291.1|288.5|292.96|290.36|294.65|292.05|291.1|288.5|0
1670266500000|2022-12-05 18:55:00|293.13|290.53|298.57|295.97|299.08|296.48|293.12|290.52|0
1670266800000|2022-12-05 19:00:00|298.91|296.31|300.82|298.22|301.68|299.08|297.89|295.29|0
1670267100000|2022-12-05 19:05:00|300.65|298.05|300.13|297.53|300.99|298.39|299.45|296.85|0
1670267400000|2022-12-05 19:10:00|299.96|297.36|295.8|293.2|299.96|297.36|295.8|293.2|0
1670267700000|2022-12-05 19:15:00|295.63|293.03|298.53|295.93|298.53|295.93|295.63|293.03|0
1670268000000|2022-12-05 19:20:00|298.36|295.76|300.75|298.15|301.44|298.84|298.01|295.41|0
1670268300000|2022-12-05 19:25:00|300.92|298.32|301.44|298.84|302.47|299.87|299.21|296.61|0
1670268600000|2022-12-05 19:30:00|301.61|299.01|303.33|300.73|303.85|301.25|301.61|299.01|0
1670268900000|2022-12-05 19:35:00|303.5|300.9|302.98|300.38|303.68|301.08|301.26|298.66|0
1670269200000|2022-12-05 19:40:00|303.15|300.55|303.72|301.12|305.57|302.97|302.81|300.21|0
1670269500000|2022-12-05 19:45:00|303.89|301.29|303.89|301.29|306.49|303.89|303.72|301.12|0
1670269800000|2022-12-05 19:50:00|303.72|301.12|302.68|300.08|303.72|301.12|301.82|299.22|0
1670270100000|2022-12-05 19:55:00|302.51|299.91|301.48|298.88|304.41|301.81|300.79|298.19|0
1670270400000|2022-12-05 20:00:00|301.82|299.22|300.1|297.5|302.34|299.74|299.93|297.33|0
1670270700000|2022-12-05 20:05:00|300.27|297.67|299.93|297.33|303.37|300.77|298.9|296.3|0
1670271000000|2022-12-05 20:10:00|300.27|297.67|298.39|295.79|301.99|299.39|297.88|295.28|0
1670271300000|2022-12-05 20:15:00|298.22|295.62|300.78|298.18|301.64|299.04|297.71|295.11|0
1670271600000|2022-12-05 20:20:00|300.7|298.1|300.44|297.84|301.81|299.21|299.41|296.81|0
1670271900000|2022-12-05 20:25:00|300.26|297.66|303.01|300.41|303.53|300.93|300.26|297.66|0
1670272200000|2022-12-05 20:30:00|303.18|300.58|298.41|295.81|303.18|300.58|298.24|295.64|0
1670272500000|2022-12-05 20:35:00|298.06|295.46|298.92|296.32|299.44|296.84|294.98|292.38|0
1670272800000|2022-12-05 20:40:00|299.27|296.67|298.58|295.98|301.33|298.73|298.4|295.8|0
1670273100000|2022-12-05 20:45:00|298.75|296.15|298.74|296.14|300.99|298.39|297.2|294.6|0
1670273400000|2022-12-05 20:50:00|299.18|296.58|295.83|293.23|300.29|297.69|295.83|293.23|0
1670273700000|2022-12-05 20:55:00|295.32|292.72|294.8|292.2|296.17|293.57|293.1|290.5|0
1670274000000|2022-12-05 21:00:00|293.95|291.35|295.14|292.54|295.48|292.88|292.76|290.16|0
1670274300000|2022-12-05 21:05:00|294.97|292.37|294.29|291.69|295.85|293.25|294.12|291.52|0
1670274600000|2022-12-05 21:10:00|294.46|291.86|295.31|292.71|295.48|292.88|293.1|290.5|0
1670274900000|2022-12-05 21:15:00|295.75|292.95|295.58|292.78|295.75|292.95|295.41|292.61|0
1670275200000|2022-12-05 21:20:00|295.41|292.61|294.73|291.93|295.58|292.78|294.73|291.93|0
1670275500000|2022-12-05 21:25:00|294.55|291.75|294.04|291.24|294.55|291.75|293.53|290.73|0
1670275800000|2022-12-05 21:30:00|294.21|291.41|293.36|290.56|294.38|291.58|293.36|290.56|0
1670276100000|2022-12-05 21:35:00|293.19|290.39|293.53|290.73|293.87|291.07|293.19|290.39|0
1670276400000|2022-12-05 21:40:00|293.61|290.81|292.67|289.87|293.61|290.81|292.67|289.87|0
1670276700000|2022-12-05 21:45:00|292.5|289.7|292.5|289.7|293.18|290.38|292.5|289.7|0
1670277000000|2022-12-05 21:50:00|292.59|289.79|292.5|289.7|292.67|289.87|292.33|289.53|0
1670277300000|2022-12-05 21:55:00|292.33|289.53|292.41|289.61|292.84|290.04|292.33|289.53|0
1670277600000|2022-12-05 22:00:00|292.49|289.69|292.66|289.86|292.79|289.99|292.49|289.69|0
1670277900000|2022-12-05 22:05:00|292.61|289.81|292.66|289.86|292.88|290.08|292.54|289.74|0
1670278200000|2022-12-05 22:10:00|292.69|289.89|292.63|289.83|292.81|290.01|292.56|289.76|0
1670278500000|2022-12-05 22:15:00|292.83|290.03|292.61|289.81|292.83|290.03|292.61|289.81|0
1670278800000|2022-12-05 22:20:00|292.78|289.98|292.48|289.68|292.8|290|292.48|289.68|0
1670279100000|2022-12-05 22:25:00|292.55|289.75|292.43|289.63|292.65|289.85|292.25|289.45|0
1670279400000|2022-12-05 22:30:00|292.4|289.6|292.6|289.8|292.65|289.85|292.35|289.55|0
1670279700000|2022-12-05 22:35:00|292.62|289.82|292.84|290.04|292.87|290.07|292.62|289.82|0
1670280000000|2022-12-05 22:40:00|292.87|290.07|292.87|290.07|292.87|290.07|292.57|289.77|0
1670280300000|2022-12-05 22:45:00|292.67|289.87|292.87|290.07|292.89|290.09|292.67|289.87|0
1670280600000|2022-12-05 22:50:00|292.79|289.99|292.29|289.49|292.79|289.99|292|289.2|0
1670280900000|2022-12-05 22:55:00|292.19|289.39|292.29|289.49|292.39|289.59|292.02|289.22|0
1670281200000|2022-12-05 23:00:00|292.31|289.51|292.8|290|293.49|290.69|292.31|289.51|0
1670281500000|2022-12-05 23:05:00|292.63|289.83|292.8|290|293.31|290.51|292.46|289.66|0
1670281800000|2022-12-05 23:10:00|292.72|289.92|290.68|287.88|292.8|290|290.43|287.63|0
1670282100000|2022-12-05 23:15:00|290.59|287.79|291.44|288.64|291.61|288.81|290.09|287.29|0
1670282400000|2022-12-05 23:20:00|291.27|288.47|290.76|287.96|292.63|289.83|290.76|287.96|0
1670282700000|2022-12-05 23:25:00|290.93|288.13|290.34|287.54|291.43|288.63|289.91|287.11|0
1670283000000|2022-12-05 23:30:00|290.42|287.62|290.58|287.78|291.09|288.29|290.25|287.45|0
1670283300000|2022-12-05 23:35:00|290.5|287.7|290.41|287.61|290.92|288.12|290.41|287.61|0
1670283600000|2022-12-05 23:40:00|290.58|287.78|290.58|287.78|290.58|287.78|289.73|286.93|0
1670283900000|2022-12-05 23:45:00|290.41|287.61|289.9|287.1|290.41|287.61|289.73|286.93|0
1670284200000|2022-12-05 23:50:00|289.73|286.93|290.4|287.6|290.66|287.86|289.73|286.93|0
1670284500000|2022-12-05 23:55:00|290.24|287.44|291.25|288.45|291.25|288.45|290.23|287.43|0
1670284800000|2022-12-06 00:00:00|290.83|288.03|290.06|287.26|290.83|288.03|289.56|286.76|0
1670285100000|2022-12-06 00:05:00|290.23|287.43|289.72|286.92|290.74|287.94|289.72|286.92|0
1670285400000|2022-12-06 00:10:00|289.89|287.09|289.72|286.92|290.32|287.52|289.72|286.92|0
1670285700000|2022-12-06 00:15:00|289.55|286.75|289.55|286.75|290.22|287.42|289.38|286.58|0
1670286000000|2022-12-06 00:20:00|289.38|286.58|289.04|286.24|289.72|286.92|288.7|285.9|0
1670286300000|2022-12-06 00:25:00|288.87|286.07|288.95|286.15|289.21|286.41|288.53|285.73|0
1670286600000|2022-12-06 00:30:00|288.87|286.07|289.03|286.23|289.03|286.23|288.53|285.73|0
1670286900000|2022-12-06 00:35:00|288.86|286.06|289.37|286.57|289.54|286.74|288.69|285.89|0
1670287200000|2022-12-06 00:40:00|289.46|286.66|290.21|287.41|290.55|287.75|289.46|286.66|0
1670287500000|2022-12-06 00:45:00|290.38|287.58|290.21|287.41|290.55|287.75|290.04|287.24|0
1670287800000|2022-12-06 00:50:00|290.38|287.58|290.88|288.08|290.88|288.08|290.04|287.24|0
1670288100000|2022-12-06 00:55:00|291.05|288.25|289.53|286.73|291.05|288.25|289.53|286.73|0
1670288400000|2022-12-06 01:00:00|289.36|286.56|288.94|286.14|289.53|286.73|288.85|286.05|0
1670288700000|2022-12-06 01:05:00|289.02|286.22|289.69|286.89|289.86|287.06|288.51|285.71|0
1670289000000|2022-12-06 01:10:00|289.78|286.98|288.51|285.71|289.86|287.06|288|285.2|0
1670289300000|2022-12-06 01:15:00|288.34|285.54|288.17|285.37|288.59|285.79|287.83|285.03|0
1670289600000|2022-12-06 01:20:00|288.34|285.54|287.83|285.03|288.34|285.54|287.16|284.36|0
1670289900000|2022-12-06 01:25:00|287.49|284.69|288.84|286.04|288.84|286.04|287.32|284.52|0
1670290200000|2022-12-06 01:30:00|288.67|285.87|288.25|285.45|289.01|286.21|287.99|285.19|0
1670290500000|2022-12-06 01:35:00|288.5|285.7|287.15|284.35|288.67|285.87|286.64|283.84|0
1670290800000|2022-12-06 01:40:00|287.07|284.27|287.48|284.68|287.82|285.02|286.81|284.01|0
1670291100000|2022-12-06 01:45:00|287.31|284.51|288.32|285.52|288.49|285.69|286.98|284.18|0
1670291400000|2022-12-06 01:50:00|288.49|285.69|288.66|285.86|288.99|286.19|287.9|285.1|0
1670291700000|2022-12-06 01:55:00|288.82|286.02|289.16|286.36|289.5|286.7|288.82|286.02|0
1670292000000|2022-12-06 02:00:00|289.33|286.53|288.65|285.85|289.67|286.87|288.65|285.85|0
1670292300000|2022-12-06 02:05:00|288.48|285.68|288.65|285.85|288.99|286.19|288.31|285.51|0
1670292600000|2022-12-06 02:10:00|288.74|285.94|287.47|284.67|288.82|286.02|287.47|284.67|0
1670292900000|2022-12-06 02:15:00|287.55|284.75|287.3|284.5|287.89|285.09|286.79|283.99|0
1670293200000|2022-12-06 02:20:00|287.46|284.66|288.3|285.5|288.3|285.5|287.3|284.5|0
1670293500000|2022-12-06 02:25:00|288.14|285.34|289.15|286.35|289.15|286.35|288.14|285.34|0
1670293800000|2022-12-06 02:30:00|288.98|286.18|288.64|285.84|289.65|286.85|288.47|285.67|0
1670294100000|2022-12-06 02:35:00|288.81|286.01|289.31|286.51|289.82|287.02|288.47|285.67|0
1670294400000|2022-12-06 02:40:00|289.23|286.43|289.48|286.68|289.48|286.68|288.8|286|0
1670294700000|2022-12-06 02:45:00|289.31|286.51|289.14|286.34|289.64|286.84|288.8|286|0
1670295000000|2022-12-06 02:50:00|289.3|286.5|288.96|286.16|289.64|286.84|288.88|286.08|0
1670295300000|2022-12-06 02:55:00|288.8|286|289.64|286.84|289.81|287.01|288.8|286|0
1670295600000|2022-12-06 03:00:00|289.47|286.67|289.47|286.67|289.8|287|288.96|286.16|0
1670295900000|2022-12-06 03:05:00|289.3|286.5|288.79|285.99|289.3|286.5|288.62|285.82|0
1670296200000|2022-12-06 03:10:00|288.88|286.08|288.45|285.65|288.96|286.16|288.28|285.48|0
1670296500000|2022-12-06 03:15:00|288.28|285.48|288.95|286.15|288.95|286.15|288.11|285.31|0
1670296800000|2022-12-06 03:20:00|289.12|286.32|289.12|286.32|289.38|286.58|288.95|286.15|0
1670297100000|2022-12-06 03:25:00|289.29|286.49|289.62|286.82|289.62|286.82|289.12|286.32|0
1670297400000|2022-12-06 03:30:00|289.45|286.65|290.47|287.67|290.47|287.67|289.45|286.65|0
1670297700000|2022-12-06 03:35:00|290.3|287.5|290.46|287.66|290.47|287.67|289.96|287.16|0
1670298000000|2022-12-06 03:40:00|290.38|287.58|290.97|288.17|291.65|288.85|290.38|287.58|0
1670298300000|2022-12-06 03:45:00|290.8|288|290.12|287.32|290.97|288.17|290.12|287.32|0
1670298600000|2022-12-06 03:50:00|290.29|287.49|290.29|287.49|290.8|288|290.12|287.32|0
1670298900000|2022-12-06 03:55:00|290.46|287.66|289.61|286.81|290.46|287.66|289.44|286.64|0
1670299200000|2022-12-06 04:00:00|289.53|286.73|289.94|287.14|290.11|287.31|289.27|286.47|0
1670299500000|2022-12-06 04:05:00|290.11|287.31|289.77|286.97|290.45|287.65|289.43|286.63|0
1670299800000|2022-12-06 04:10:00|289.94|287.14|290.45|287.65|290.79|287.99|289.77|286.97|0
1670300100000|2022-12-06 04:15:00|290.36|287.56|290.78|287.98|290.95|288.15|290.28|287.48|0
1670300400000|2022-12-06 04:20:00|290.61|287.81|290.78|287.98|290.78|287.98|289.93|287.13|0
1670300700000|2022-12-06 04:25:00|290.7|287.9|290.7|287.9|291.12|288.32|290.44|287.64|0
1670301000000|2022-12-06 04:30:00|290.78|287.98|291.62|288.82|291.96|289.16|290.53|287.73|0
1670301300000|2022-12-06 04:35:00|291.54|288.74|291.45|288.65|291.79|288.99|291.28|288.48|0
1670301600000|2022-12-06 04:40:00|291.62|288.82|291.96|289.16|291.96|289.16|291.28|288.48|0
1670301900000|2022-12-06 04:45:00|292.13|289.33|292.29|289.49|292.3|289.5|291.45|288.65|0
1670302200000|2022-12-06 04:50:00|292.21|289.41|291.95|289.15|292.63|289.83|291.78|288.98|0
1670302500000|2022-12-06 04:55:00|291.78|288.98|292.12|289.32|292.12|289.32|291.61|288.81|0
1670302800000|2022-12-06 05:00:00|291.95|289.15|292.63|289.83|292.97|290.17|291.95|289.15|0
1670303100000|2022-12-06 05:05:00|292.72|289.92|291.27|288.47|292.97|290.17|291.27|288.47|0
1670303400000|2022-12-06 05:10:00|291.44|288.64|292.54|289.74|292.62|289.82|291.27|288.47|0
1670303700000|2022-12-06 05:15:00|292.79|289.99|291.43|288.63|292.79|289.99|291.43|288.63|0
1670304000000|2022-12-06 05:20:00|291.6|288.8|291.6|288.8|291.94|289.14|291.26|288.46|0
1670304300000|2022-12-06 05:25:00|291.77|288.97|292.79|289.99|292.96|290.16|291.6|288.8|0
1670304600000|2022-12-06 05:30:00|292.96|290.16|292.95|290.15|293.81|291.01|292.44|289.64|0
1670304900000|2022-12-06 05:35:00|292.87|290.07|293.21|290.41|293.29|290.49|292.02|289.22|0
1670305200000|2022-12-06 05:40:00|293.04|290.24|293.38|290.58|293.9|291.1|293.04|290.24|0
1670305500000|2022-12-06 05:45:00|293.3|290.5|292.87|290.07|293.38|290.58|292.36|289.56|0
1670305800000|2022-12-06 05:50:00|293.04|290.24|292.52|289.72|293.04|290.24|292.01|289.21|0
1670306100000|2022-12-06 05:55:00|292.44|289.64|291.5|288.7|292.44|289.64|291.5|288.7|0
1670306400000|2022-12-06 06:00:00|291.67|288.87|291.67|288.87|292.69|289.89|291.67|288.87|0
1670306700000|2022-12-06 06:05:00|291.5|288.7|292.18|289.38|292.35|289.55|291.5|288.7|0
1670307000000|2022-12-06 06:10:00|292.35|289.55|293.54|290.74|293.88|291.08|292.35|289.55|0
1670307300000|2022-12-06 06:15:00|293.63|290.83|293.54|290.74|293.71|290.91|292.85|290.05|0
1670307600000|2022-12-06 06:20:00|293.71|290.91|293.53|290.73|294.22|291.42|293.37|290.57|0
1670307900000|2022-12-06 06:25:00|293.71|290.91|293.19|290.39|293.71|290.91|292.85|290.05|0
1670308200000|2022-12-06 06:30:00|293.02|290.22|293.19|290.39|293.36|290.56|292.85|290.05|0
1670308500000|2022-12-06 06:35:00|293.36|290.56|292.33|289.53|293.53|290.73|291.99|289.19|0
1670308800000|2022-12-06 06:40:00|292.5|289.7|291.65|288.85|292.5|289.7|291.65|288.85|0
1670309100000|2022-12-06 06:45:00|291.82|289.02|292.84|290.04|292.84|290.04|291.82|289.02|0
1670309400000|2022-12-06 06:50:00|293.18|290.38|293.52|290.72|293.52|290.72|292.67|289.87|0
1670309700000|2022-12-06 06:55:00|293.69|290.89|292.49|289.69|294.2|291.4|292.32|289.52|0
1670310000000|2022-12-06 07:00:00|292.66|289.86|294.2|291.4|295.4|292.6|292.15|289.35|0
1670310300000|2022-12-06 07:05:00|294.37|291.57|293.68|290.88|294.88|292.08|293.68|290.88|0
1670310600000|2022-12-06 07:10:00|293.51|290.71|292.83|290.03|294.02|291.22|292.83|290.03|0
1670310900000|2022-12-06 07:15:00|293|290.2|293.68|290.88|294.19|291.39|293|290.2|0
1670311200000|2022-12-06 07:20:00|293.85|291.05|292.31|289.51|294.02|291.22|292.31|289.51|0
1670311500000|2022-12-06 07:25:00|292.48|289.68|292.99|290.19|292.99|290.19|292.31|289.51|0
1670311800000|2022-12-06 07:30:00|292.82|290.02|293.49|290.69|293.92|291.12|292.14|289.34|0
1670312100000|2022-12-06 07:35:00|293.58|290.78|292.47|289.67|293.92|291.12|291.7|288.9|0
1670312400000|2022-12-06 07:40:00|292.72|289.92|292.55|289.75|292.72|289.92|291.87|289.07|0
1670312700000|2022-12-06 07:45:00|292.72|289.92|293.57|290.77|293.74|290.94|292.55|289.75|0
1670313000000|2022-12-06 07:50:00|293.74|290.94|293.22|290.42|293.74|290.94|292.72|289.92|0
1670313300000|2022-12-06 07:55:00|293.4|290.6|293.56|290.76|293.56|290.76|292.2|289.4|0
1670313600000|2022-12-06 08:00:00|293.73|290.93|291.01|288.21|294.25|291.45|290.5|287.7|0
1670313900000|2022-12-06 08:05:00|291.25|288.65|290.06|287.46|291.42|288.82|289.72|287.12|0
1670314200000|2022-12-06 08:10:00|289.89|287.29|289.89|287.29|290.91|288.31|289.72|287.12|0
1670314500000|2022-12-06 08:15:00|289.55|286.95|290.23|287.63|290.23|287.63|288.54|285.94|0
1670314800000|2022-12-06 08:20:00|290.06|287.46|292.77|290.17|293.28|290.68|290.06|287.46|0
1670315100000|2022-12-06 08:25:00|292.94|290.34|294.56|291.96|294.64|292.04|292.26|289.66|0
1670315400000|2022-12-06 08:30:00|295.16|292.56|296.52|293.92|297.9|295.3|294.81|292.21|0
1670315700000|2022-12-06 08:35:00|296.35|293.75|293.96|291.36|296.61|294.01|293.96|291.36|0
1670316000000|2022-12-06 08:40:00|293.87|291.27|289.03|286.43|293.87|291.27|288.1|285.5|0
1670316300000|2022-12-06 08:45:00|288.86|286.26|289.03|286.43|289.36|286.76|287.85|285.25|0
1670316600000|2022-12-06 08:50:00|288.95|286.35|288.35|285.75|289.03|286.43|287.51|284.91|0
1670316900000|2022-12-06 08:55:00|288.27|285.67|287.67|285.07|288.35|285.75|286.66|284.06|0
1670317200000|2022-12-06 09:00:00|287.84|285.24|288.85|286.25|289.36|286.76|287.33|284.73|0
1670317500000|2022-12-06 09:05:00|289.02|286.42|288.34|285.74|289.19|286.59|288|285.4|0
1670317800000|2022-12-06 09:10:00|288.51|285.91|290.37|287.77|290.71|288.11|287.84|285.24|0
1670318100000|2022-12-06 09:15:00|290.54|287.94|289.01|286.41|290.88|288.28|288.84|286.24|0
1670318400000|2022-12-06 09:20:00|288.84|286.24|288.17|285.57|290.2|287.6|287.83|285.23|0
1670318700000|2022-12-06 09:25:00|288.33|285.73|289.09|286.49|289.51|286.91|288.33|285.73|0
1670319000000|2022-12-06 09:30:00|289.01|286.41|289.68|287.08|291.55|288.95|288.16|285.56|0
1670319300000|2022-12-06 09:35:00|289.51|286.91|288.83|286.23|289.85|287.25|288.16|285.56|0
1670319600000|2022-12-06 09:40:00|288.92|286.32|289.17|286.57|289.34|286.74|288.16|285.56|0
1670319900000|2022-12-06 09:45:00|289.34|286.74|289.34|286.74|290.01|287.41|289.17|286.57|0
1670320200000|2022-12-06 09:50:00|289.17|286.57|289.25|286.65|290.52|287.92|288.99|286.39|0
1670320500000|2022-12-06 09:55:00|289.16|286.56|292.89|290.29|293.4|290.8|288.66|286.06|0
1670320800000|2022-12-06 10:00:00|293.06|290.46|292.76|290.16|294.09|291.49|292.59|289.99|0
1670321100000|2022-12-06 10:05:00|292.42|289.82|293.1|290.5|293.19|290.59|292.08|289.48|0
1670321400000|2022-12-06 10:10:00|293.19|290.59|293.27|290.67|294.29|291.69|292.93|290.33|0
1670321700000|2022-12-06 10:15:00|293.1|290.5|294.8|292.2|294.97|292.37|292.76|290.16|0
1670322000000|2022-12-06 10:20:00|294.63|292.03|295.48|292.88|295.82|293.22|294.63|292.03|0
1670322300000|2022-12-06 10:25:00|295.65|293.05|298.04|295.44|298.05|295.45|295.31|292.71|0
1670322600000|2022-12-06 10:30:00|298.22|295.62|296.59|293.99|299.25|296.65|296.33|293.73|0
1670322900000|2022-12-06 10:35:00|296.67|294.07|295.98|293.38|297.87|295.27|295.98|293.38|0
1670323200000|2022-12-06 10:40:00|295.81|293.21|295.47|292.87|296.84|294.24|295.47|292.87|0
1670323500000|2022-12-06 10:45:00|295.64|293.04|295.47|292.87|295.98|293.38|295.3|292.7|0
1670323800000|2022-12-06 10:50:00|295.64|293.04|292.4|289.8|295.64|293.04|292.06|289.46|0
1670324100000|2022-12-06 10:55:00|292.23|289.63|294.27|291.67|294.27|291.67|292.06|289.46|0
1670324400000|2022-12-06 11:00:00|294.09|291.49|294.6|292|294.78|292.18|293.58|290.98|0
1670324700000|2022-12-06 11:05:00|294.52|291.92|294.94|292.34|294.94|292.34|293.58|290.98|0
1670325000000|2022-12-06 11:10:00|294.77|292.17|296.82|294.22|296.82|294.22|294.77|292.17|0
1670325300000|2022-12-06 11:15:00|296.99|294.39|296.13|293.53|296.99|294.39|295.62|293.02|0
1670325600000|2022-12-06 11:20:00|296.31|293.71|295.79|293.19|296.48|293.88|294.94|292.34|0
1670325900000|2022-12-06 11:25:00|295.96|293.36|295.1|292.5|296.3|293.7|294.93|292.33|0
1670326200000|2022-12-06 11:30:00|295.19|292.59|293.06|290.46|295.27|292.67|293.06|290.46|0
1670326500000|2022-12-06 11:35:00|293.23|290.63|294.25|291.65|294.76|292.16|292.89|290.29|0
1670326800000|2022-12-06 11:40:00|294.16|291.56|294.24|291.64|294.76|292.16|293.56|290.96|0
1670327100000|2022-12-06 11:45:00|294.16|291.56|293.9|291.3|294.92|292.32|293.73|291.13|0
1670327400000|2022-12-06 11:50:00|294.07|291.47|293.9|291.3|295.09|292.49|293.73|291.13|0
1670327700000|2022-12-06 11:55:00|294.07|291.47|292.87|290.27|294.24|291.64|292.37|289.77|0
1670328000000|2022-12-06 12:00:00|292.7|290.1|291.43|288.83|293.38|290.78|291.34|288.74|0
1670328300000|2022-12-06 12:05:00|291.51|288.91|290.66|288.06|291.51|288.91|290.33|287.73|0
1670328600000|2022-12-06 12:10:00|290.49|287.89|289.48|286.88|290.49|287.89|289.14|286.54|0
1670328900000|2022-12-06 12:15:00|289.31|286.71|290.83|288.23|290.83|288.23|288.97|286.37|0
1670329200000|2022-12-06 12:20:00|290.66|288.06|290.32|287.72|291.67|289.07|289.64|287.04|0
1670329500000|2022-12-06 12:25:00|290.49|287.89|289.64|287.04|291.5|288.9|289.13|286.53|0
1670329800000|2022-12-06 12:30:00|289.81|287.21|289.8|287.2|289.97|287.37|289.13|286.53|0
1670330100000|2022-12-06 12:35:00|289.97|287.37|290.14|287.54|290.82|288.22|289.8|287.2|0
1670330400000|2022-12-06 12:40:00|289.97|287.37|292|289.4|292.34|289.74|289.97|287.37|0
1670330700000|2022-12-06 12:45:00|291.83|289.23|293.02|290.42|293.19|290.59|291.66|289.06|0
1670331000000|2022-12-06 12:50:00|292.85|290.25|292|289.4|293.19|290.59|291.66|289.06|0
1670331300000|2022-12-06 12:55:00|292.17|289.57|293.35|290.75|293.53|290.93|291.66|289.06|0
1670331600000|2022-12-06 13:00:00|293.53|290.93|294.2|291.6|294.72|292.12|293.18|290.58|0
1670331900000|2022-12-06 13:05:00|294.37|291.77|297.28|294.68|297.45|294.85|294.37|291.77|0
1670332200000|2022-12-06 13:10:00|297.45|294.85|299|296.4|299.86|297.26|297.28|294.68|0
1670332500000|2022-12-06 13:15:00|298.82|296.22|294.71|292.11|298.82|296.22|294.54|291.94|0
1670332800000|2022-12-06 13:20:00|294.54|291.94|292.49|289.89|294.54|291.94|292.15|289.55|0
1670333100000|2022-12-06 13:25:00|292.66|290.06|293.17|290.57|293.68|291.08|292.49|289.89|0
1670333400000|2022-12-06 13:30:00|293.34|290.74|292.66|290.06|294.02|291.42|291.64|289.04|0
1670333700000|2022-12-06 13:35:00|292.83|290.23|294.53|291.93|294.87|292.27|291.81|289.21|0
1670334000000|2022-12-06 13:40:00|294.45|291.85|295.38|292.78|295.38|292.78|294.02|291.42|0
1670334300000|2022-12-06 13:45:00|295.21|292.61|298.63|296.03|298.63|296.03|294.18|291.58|0
1670334600000|2022-12-06 13:50:00|298.72|296.12|296.91|294.31|299.15|296.55|296.57|293.97|0
1670334900000|2022-12-06 13:55:00|296.74|294.14|294.69|292.09|296.91|294.31|294.52|291.92|0
1670335200000|2022-12-06 14:00:00|294.52|291.92|295.37|292.77|295.71|293.11|294.01|291.41|0
1670335500000|2022-12-06 14:05:00|295.54|292.94|295.03|292.43|295.88|293.28|294.68|292.08|0
1670335800000|2022-12-06 14:10:00|294.85|292.25|293.32|290.72|296.05|293.45|293.32|290.72|0
1670336100000|2022-12-06 14:15:00|293.15|290.55|294.68|292.08|294.85|292.25|292.47|289.87|0
1670336400000|2022-12-06 14:20:00|294.34|291.74|295.19|292.59|295.36|292.76|293.66|291.06|0
1670336700000|2022-12-06 14:25:00|295.53|292.93|296.73|294.13|297.07|294.47|294.34|291.74|0
1670337000000|2022-12-06 14:30:00|296.38|293.78|295.01|292.41|297.75|295.15|293.14|290.54|0
1670337300000|2022-12-06 14:35:00|295.18|292.58|297.41|294.81|297.58|294.98|293.65|291.05|0
1670337600000|2022-12-06 14:40:00|297.24|294.64|305.36|302.76|305.36|302.76|296.72|294.12|0
1670337900000|2022-12-06 14:45:00|305.7|303.1|302.23|299.63|309.37|306.77|301.88|299.28|0
1670338200000|2022-12-06 14:50:00|302.57|299.97|307.79|305.19|307.97|305.37|302.4|299.8|0
1670338500000|2022-12-06 14:55:00|307.97|305.37|312.36|309.76|312.45|309.85|307.09|304.49|0
1670338800000|2022-12-06 15:00:00|312.53|309.93|315.89|313.29|316.25|313.65|310.42|307.82|0
1670339100000|2022-12-06 15:05:00|316.07|313.47|317.67|315.07|320.7|318.1|315.18|312.58|0
1670339400000|2022-12-06 15:10:00|317.22|314.62|319.08|316.48|320.69|318.09|315.69|313.09|0
1670339700000|2022-12-06 15:15:00|319.26|316.66|318.19|315.59|321.22|318.62|318.19|315.59|0
1670340000000|2022-12-06 15:20:00|318.37|315.77|317.12|314.52|320.5|317.9|316.95|314.35|0
1670340300000|2022-12-06 15:25:00|316.77|314.17|322.29|319.69|322.82|320.22|316.24|313.64|0
1670340600000|2022-12-06 15:30:00|322.47|319.87|322.64|320.04|323.54|320.94|320.68|318.08|0
1670340900000|2022-12-06 15:35:00|323|320.4|326.23|323.63|326.95|324.35|320.85|318.25|0
1670341200000|2022-12-06 15:40:00|326.05|323.45|322.46|319.86|329.66|327.06|322.1|319.5|0
1670341500000|2022-12-06 15:45:00|322.28|319.68|322.28|319.68|322.82|320.22|320.85|318.25|0
1670341800000|2022-12-06 15:50:00|322.64|320.04|323.89|321.29|324.07|321.47|320.85|318.25|0
1670342100000|2022-12-06 15:55:00|323.71|321.11|325.32|322.72|326.4|323.8|323.17|320.57|0
1670342400000|2022-12-06 16:00:00|325.24|322.64|327.92|325.32|327.92|325.32|323.88|321.28|0
1670342700000|2022-12-06 16:05:00|327.66|325.06|328.1|325.5|328.64|326.04|324.87|322.27|0
1670343000000|2022-12-06 16:10:00|327.92|325.32|327.38|324.78|327.92|325.32|323.26|320.66|0
1670343300000|2022-12-06 16:15:00|327.74|325.14|329.54|326.94|332.07|329.47|327.74|325.14|0
1670343600000|2022-12-06 16:20:00|329.72|327.12|325.4|322.8|329.72|327.12|325.22|322.62|0
1670343900000|2022-12-06 16:25:00|325.76|323.16|325.93|323.33|328.19|325.59|325.22|322.62|0
1670344200000|2022-12-06 16:30:00|326.11|323.51|324.86|322.26|327.55|324.95|323.07|320.47|0
1670344500000|2022-12-06 16:35:00|325.21|322.61|327.19|324.59|328.45|325.85|323.42|320.82|0
1670344800000|2022-12-06 16:40:00|327.01|324.41|325.93|323.33|328.99|326.39|325.93|323.33|0
1670345100000|2022-12-06 16:45:00|326.29|323.69|325.39|322.79|326.46|323.86|324.31|321.71|0
1670345400000|2022-12-06 16:50:00|325.92|323.32|329.16|326.56|329.34|326.74|324.31|321.71|0
1670345700000|2022-12-06 16:55:00|328.98|326.38|328.44|325.84|330.79|328.19|325.56|322.96|0
1670346000000|2022-12-06 17:00:00|328.62|326.02|326.82|324.22|328.8|326.2|325.74|323.14|0
1670346300000|2022-12-06 17:05:00|326.99|324.39|326.99|324.39|328.07|325.47|324.84|322.24|0
1670346600000|2022-12-06 17:10:00|326.81|324.21|329.33|326.73|329.33|326.73|326.81|324.21|0
1670346900000|2022-12-06 17:15:00|328.79|326.19|336.41|333.81|336.41|333.81|328.43|325.83|0
1670347200000|2022-12-06 17:20:00|335.86|333.26|333.02|330.42|336.23|333.63|332.12|329.52|0
1670347500000|2022-12-06 17:25:00|332.84|330.24|331.93|329.33|333.57|330.97|331.03|328.43|0
1670347800000|2022-12-06 17:30:00|332.11|329.51|331.2|328.6|333.93|331.33|331.02|328.42|0
1670348100000|2022-12-06 17:35:00|331.39|328.79|333.02|330.42|334.11|331.51|331.39|328.79|0
1670348400000|2022-12-06 17:40:00|332.83|330.23|332.65|330.05|334.65|332.05|331.93|329.33|0
1670348700000|2022-12-06 17:45:00|332.83|330.23|333.19|330.59|334.83|332.23|332.65|330.05|0
1670349000000|2022-12-06 17:50:00|333.56|330.96|333.74|331.14|335.56|332.96|332.74|330.14|0
1670349300000|2022-12-06 17:55:00|334.1|331.5|336.1|333.5|337.38|334.78|333.92|331.32|0
1670349600000|2022-12-06 18:00:00|336.28|333.68|336.65|334.05|337.75|335.15|334.28|331.68|0
1670349900000|2022-12-06 18:05:00|336.83|334.23|342.15|339.55|342.15|339.55|336.46|333.86|0
1670350200000|2022-12-06 18:10:00|342.33|339.73|339.94|337.34|343.07|340.47|339.94|337.34|0
1670350500000|2022-12-06 18:15:00|340.31|337.71|340.86|338.26|341.04|338.44|338.84|336.24|0
1670350800000|2022-12-06 18:20:00|341.04|338.44|342.88|340.28|343.06|340.46|340.12|337.52|0
1670351100000|2022-12-06 18:25:00|343.06|340.46|344.54|341.94|345.09|342.49|342.88|340.28|0
1670351400000|2022-12-06 18:30:00|344.72|342.12|343.19|340.59|345.61|343.01|342.82|340.22|0
1670351700000|2022-12-06 18:35:00|343.38|340.78|342.08|339.48|343.38|340.78|341.16|338.56|0
1670352000000|2022-12-06 18:40:00|342.27|339.67|338.67|336.07|342.27|339.67|338.57|335.97|0
1670352300000|2022-12-06 18:45:00|338.57|335.97|338.68|336.08|339.51|336.91|337.47|334.87|0
1670352600000|2022-12-06 18:50:00|338.86|336.26|341.8|339.2|342.17|339.57|338.49|335.89|0
1670352900000|2022-12-06 18:55:00|341.99|339.39|341.25|338.65|343.09|340.49|340.88|338.28|0
1670353200000|2022-12-06 19:00:00|341.06|338.46|344.01|341.41|344.76|342.16|340.33|337.73|0
1670353500000|2022-12-06 19:05:00|344.2|341.6|345.49|342.89|346.79|344.19|343.46|340.86|0
1670353800000|2022-12-06 19:10:00|345.86|343.26|346.42|343.82|348.28|345.68|345.68|343.08|0
1670354100000|2022-12-06 19:15:00|346.6|344|346.05|343.45|348.09|345.49|344.38|341.78|0
1670354400000|2022-12-06 19:20:00|345.86|343.26|346.05|343.45|348.09|345.49|345.3|342.7|0
1670354700000|2022-12-06 19:25:00|346.42|343.82|350.14|347.54|350.14|347.54|346.23|343.63|0
1670355000000|2022-12-06 19:30:00|350.32|347.72|352.19|349.59|353.12|350.52|348.83|346.23|0
1670355300000|2022-12-06 19:35:00|352.37|349.77|351.25|348.65|353.87|351.27|351.25|348.65|0
1670355600000|2022-12-06 19:40:00|351.44|348.84|347.71|345.11|351.44|348.84|347.34|344.74|0
1670355900000|2022-12-06 19:45:00|347.9|345.3|348.82|346.22|349.57|346.97|347.52|344.92|0
1670356200000|2022-12-06 19:50:00|349.01|346.41|345.85|343.25|349.57|346.97|345.11|342.51|0
1670356500000|2022-12-06 19:55:00|345.67|343.07|347.52|344.92|347.52|344.92|345.48|342.88|0
1670356800000|2022-12-06 20:00:00|347.33|344.73|344|341.4|347.52|344.92|341.78|339.18|0
1670357100000|2022-12-06 20:05:00|343.81|341.21|345.29|342.69|345.47|342.87|342.34|339.74|0
1670357400000|2022-12-06 20:10:00|345.1|342.5|347.33|344.73|347.51|344.91|344.92|342.32|0
1670357700000|2022-12-06 20:15:00|347.14|344.54|350.67|348.07|351.23|348.63|346.03|343.43|0
1670358000000|2022-12-06 20:20:00|350.11|347.51|347.88|345.28|351.05|348.45|346.76|344.16|0
1670358300000|2022-12-06 20:25:00|347.69|345.09|350.3|347.7|351.23|348.63|347.13|344.53|0
1670358600000|2022-12-06 20:30:00|350.48|347.88|346.02|343.42|350.48|347.88|343.98|341.38|0
1670358900000|2022-12-06 20:35:00|345.83|343.23|342.32|339.72|346.2|343.6|342.32|339.72|0
1670359200000|2022-12-06 20:40:00|342.14|339.54|339.11|336.51|344.35|341.75|337.47|334.87|0
1670359500000|2022-12-06 20:45:00|339.3|336.7|336.92|334.32|339.3|336.7|335.82|333.22|0
1670359800000|2022-12-06 20:50:00|336.37|333.77|336.55|333.95|339.11|336.51|335.09|332.49|0
1670360100000|2022-12-06 20:55:00|336.18|333.58|336.55|333.95|339.66|337.06|335.09|332.49|0
1670360400000|2022-12-06 21:00:00|336.73|334.13|338.19|335.59|339.29|336.69|336.36|333.76|0
1670360700000|2022-12-06 21:05:00|338.01|335.41|336.36|333.76|338.19|335.59|336.18|333.58|0
1670361000000|2022-12-06 21:10:00|336.18|333.58|337.64|335.04|337.82|335.22|334.9|332.3|0
1670361300000|2022-12-06 21:15:00|337.37|334.57|337.18|334.38|337.55|334.75|337|334.2|0
1670361600000|2022-12-06 21:20:00|337.37|334.57|337.73|334.93|338.1|335.3|337.37|334.57|0
1670361900000|2022-12-06 21:25:00|337.91|335.11|337.91|335.11|338.19|335.39|337.36|334.56|0
1670362200000|2022-12-06 21:30:00|338.09|335.29|337.91|335.11|338.83|336.03|337.82|335.02|0
1670362500000|2022-12-06 21:35:00|338.09|335.29|338.46|335.66|338.82|336.02|338.09|335.29|0
1670362800000|2022-12-06 21:40:00|338.27|335.47|337.72|334.92|338.27|335.47|337.72|334.92|0
1670363100000|2022-12-06 21:45:00|337.54|334.74|336.81|334.01|337.54|334.74|336.81|334.01|0
1670363400000|2022-12-06 21:50:00|336.99|334.19|337.9|335.1|338.08|335.28|336.8|334|0
1670363700000|2022-12-06 21:55:00|337.72|334.92|336.71|333.91|337.72|334.92|336.62|333.82|0
1670364000000|2022-12-06 22:00:00|337.17|334.37|337.11|334.31|337.17|334.37|336.48|333.68|0
1670364300000|2022-12-06 22:05:00|336.95|334.15|336.9|334.1|337.11|334.31|336.9|334.1|0
1670364600000|2022-12-06 22:10:00|336.95|334.15|337.19|334.39|337.19|334.39|336.9|334.1|0
1670364900000|2022-12-06 22:15:00|337.4|334.6|337.32|334.52|337.54|334.74|337.32|334.52|0
1670365200000|2022-12-06 22:20:00|337.35|334.55|337.32|334.52|337.56|334.76|337.32|334.52|0
1670365500000|2022-12-06 22:25:00|337.35|334.55|337.37|334.57|337.77|334.97|336.97|334.17|0
1670365800000|2022-12-06 22:30:00|337.31|334.51|337.34|334.54|337.34|334.54|337.26|334.46|0
1670366100000|2022-12-06 22:35:00|337.37|334.57|337.42|334.62|337.53|334.73|337.37|334.57|0
1670366400000|2022-12-06 22:40:00|337.39|334.59|337.29|334.49|337.5|334.7|337.29|334.49|0
1670366700000|2022-12-06 22:45:00|337.28|334.48|337.25|334.45|337.39|334.59|337.22|334.42|0
1670367000000|2022-12-06 22:50:00|337.22|334.42|337.41|334.61|337.41|334.61|337.22|334.42|0
1670367300000|2022-12-06 22:55:00|337.33|334.53|337.33|334.53|337.38|334.58|337.04|334.24|0
1670367600000|2022-12-06 23:00:00|336.87|334.07|336.04|333.24|337.05|334.25|335.86|333.06|0
1670367900000|2022-12-06 23:05:00|335.86|333.06|335.67|332.87|336.22|333.42|335.31|332.51|0
1670368200000|2022-12-06 23:10:00|335.49|332.69|335.67|332.87|335.86|333.06|335.31|332.51|0
1670368500000|2022-12-06 23:15:00|335.85|333.05|335.85|333.05|336.58|333.78|335.85|333.05|0
1670368800000|2022-12-06 23:20:00|335.67|332.87|335.67|332.87|336.4|333.6|335.3|332.5|0
1670369100000|2022-12-06 23:25:00|335.85|333.05|335.4|332.6|336.03|333.23|335.3|332.5|0
1670369400000|2022-12-06 23:30:00|335.48|332.68|334.79|331.99|335.67|332.87|334.61|331.81|0
1670369700000|2022-12-06 23:35:00|334.97|332.17|333.15|330.35|335.34|332.54|333.15|330.35|0
1670370000000|2022-12-06 23:40:00|333.33|330.53|333.33|330.53|333.51|330.71|332.78|329.98|0
1670370300000|2022-12-06 23:45:00|333.51|330.71|333.6|330.8|334.05|331.25|332.96|330.16|0
1670370600000|2022-12-06 23:50:00|333.69|330.89|333.32|330.52|334.23|331.43|332.96|330.16|0
1670370900000|2022-12-06 23:55:00|333.5|330.7|334.05|331.25|334.05|331.25|333.5|330.7|0
1670371200000|2022-12-07 00:00:00|333.87|331.07|332.41|329.61|334.23|331.43|332.41|329.61|0
1670371500000|2022-12-07 00:05:00|332.59|329.79|332.95|330.15|333.5|330.7|332.22|329.42|0
1670371800000|2022-12-07 00:10:00|333.13|330.33|332.22|329.42|333.13|330.33|331.86|329.06|0
1670372100000|2022-12-07 00:15:00|332.04|329.24|332.76|329.96|332.95|330.15|331.86|329.06|0
1670372400000|2022-12-07 00:20:00|332.86|330.06|332.4|329.6|332.95|330.15|331.67|328.87|0
1670372700000|2022-12-07 00:25:00|332.58|329.78|332.94|330.14|333.04|330.24|332.21|329.41|0
1670373000000|2022-12-07 00:30:00|332.76|329.96|332.76|329.96|333.31|330.51|332.58|329.78|0
1670373300000|2022-12-07 00:35:00|332.94|330.14|332.94|330.14|332.94|330.14|332.39|329.59|0
1670373600000|2022-12-07 00:40:00|332.76|329.96|333.12|330.32|333.12|330.32|332.67|329.87|0
1670373900000|2022-12-07 00:45:00|333.03|330.23|333.66|330.86|333.66|330.86|332.57|329.77|0
1670374200000|2022-12-07 00:50:00|334.21|331.41|334.39|331.59|334.57|331.77|334.21|331.41|0
1670374500000|2022-12-07 00:55:00|334.21|331.41|335.12|332.32|335.12|332.32|333.84|331.04|0
1670374800000|2022-12-07 01:00:00|334.93|332.13|334.75|331.95|336.03|333.23|334.38|331.58|0
1670375100000|2022-12-07 01:05:00|334.57|331.77|335.66|332.86|336.21|333.41|334.02|331.22|0
1670375400000|2022-12-07 01:10:00|335.48|332.68|334.74|331.94|335.48|332.68|334.2|331.4|0
1670375700000|2022-12-07 01:15:00|334.56|331.76|334.56|331.76|334.74|331.94|334.01|331.21|0
1670376000000|2022-12-07 01:20:00|334.38|331.58|334.38|331.58|334.47|331.67|333.46|330.66|0
1670376300000|2022-12-07 01:25:00|334.19|331.39|334.92|332.12|335.29|332.49|334.19|331.39|0
1670376600000|2022-12-07 01:30:00|334.74|331.94|334.01|331.21|334.74|331.94|333.1|330.3|0
1670376900000|2022-12-07 01:35:00|333.82|331.02|333.46|330.66|333.82|331.02|332.73|329.93|0
1670377200000|2022-12-07 01:40:00|333.64|330.84|331.45|328.65|333.64|330.84|331.09|328.29|0
1670377500000|2022-12-07 01:45:00|331.63|328.83|331.73|328.93|332.54|329.74|331.45|328.65|0
1670377800000|2022-12-07 01:50:00|331.63|328.83|330.54|327.74|331.81|329.01|330.54|327.74|0
1670378100000|2022-12-07 01:55:00|330.45|327.65|331.08|328.28|331.08|328.28|329.99|327.19|0
1670378400000|2022-12-07 02:00:00|331.26|328.46|330.9|328.1|331.81|329.01|330.9|328.1|0
1670378700000|2022-12-07 02:05:00|330.72|327.92|331.26|328.46|331.26|328.46|330.17|327.37|0
1670379000000|2022-12-07 02:10:00|331.17|328.37|331.8|329|331.8|329|331.08|328.28|0
1670379300000|2022-12-07 02:15:00|331.62|328.82|331.25|328.45|331.8|329|331.25|328.45|0
1670379600000|2022-12-07 02:20:00|331.07|328.27|331.8|329|331.98|329.18|331.07|328.27|0
1670379900000|2022-12-07 02:25:00|331.62|328.82|331.07|328.27|332.16|329.36|330.89|328.09|0
1670380200000|2022-12-07 02:30:00|331.25|328.45|331.43|328.63|331.79|328.99|330.52|327.72|0
1670380500000|2022-12-07 02:35:00|331.34|328.54|330.16|327.36|331.43|328.63|330.16|327.36|0
1670380800000|2022-12-07 02:40:00|330.34|327.54|330.52|327.72|330.88|328.08|329.97|327.17|0
1670381100000|2022-12-07 02:45:00|330.61|327.81|330.52|327.72|331.06|328.26|330.33|327.53|0
1670381400000|2022-12-07 02:50:00|330.7|327.9|330.69|327.89|330.7|327.9|330.15|327.35|0
1670381700000|2022-12-07 02:55:00|330.88|328.08|330.87|328.07|331.42|328.62|330.69|327.89|0
1670382000000|2022-12-07 03:00:00|331.06|328.26|331.96|329.16|332.33|329.53|330.87|328.07|0
1670382300000|2022-12-07 03:05:00|331.78|328.98|332.32|329.52|332.69|329.89|331.6|328.8|0
1670382600000|2022-12-07 03:10:00|332.42|329.62|332.68|329.88|332.68|329.88|332.14|329.34|0
1670382900000|2022-12-07 03:15:00|332.87|330.07|332.68|329.88|333.05|330.25|331.96|329.16|0
1670383200000|2022-12-07 03:20:00|332.86|330.06|332.86|330.06|332.86|330.06|331.95|329.15|0
1670383500000|2022-12-07 03:25:00|333.23|330.43|333.22|330.42|333.41|330.61|332.86|330.06|0
1670383800000|2022-12-07 03:30:00|333.41|330.61|332.31|329.51|333.41|330.61|332.31|329.51|0
1670384100000|2022-12-07 03:35:00|332.49|329.69|332.86|330.06|332.86|330.06|332.31|329.51|0
1670384400000|2022-12-07 03:40:00|332.67|329.87|332.49|329.69|332.67|329.87|332.31|329.51|0
1670384700000|2022-12-07 03:45:00|332.31|329.51|330.67|327.87|332.49|329.69|330.67|327.87|0
1670385000000|2022-12-07 03:50:00|330.85|328.05|330.49|327.69|330.85|328.05|329.94|327.14|0
1670385300000|2022-12-07 03:55:00|330.3|327.5|329.76|326.96|330.3|327.5|329.58|326.78|0
1670385600000|2022-12-07 04:00:00|329.94|327.14|330.12|327.32|330.3|327.5|329.94|327.14|0
1670385900000|2022-12-07 04:05:00|330.21|327.41|329.57|326.77|330.3|327.5|329.57|326.77|0
1670386200000|2022-12-07 04:10:00|329.75|326.95|329.75|326.95|329.93|327.13|329.39|326.59|0
1670386500000|2022-12-07 04:15:00|329.84|327.04|330.29|327.49|330.47|327.67|329.75|326.95|0
1670386800000|2022-12-07 04:20:00|330.11|327.31|329.93|327.13|330.29|327.49|329.57|326.77|0
1670387100000|2022-12-07 04:25:00|329.75|326.95|330.65|327.85|330.65|327.85|329.75|326.95|0
1670387400000|2022-12-07 04:30:00|330.47|327.67|330.83|328.03|331.19|328.39|330.47|327.67|0
1670387700000|2022-12-07 04:35:00|331.01|328.21|331.01|328.21|331.19|328.39|330.83|328.03|0
1670388000000|2022-12-07 04:40:00|330.83|328.03|330.46|327.66|330.83|328.03|330.46|327.66|0
1670388300000|2022-12-07 04:45:00|330.28|327.48|331.37|328.57|331.37|328.57|330.28|327.48|0
1670388600000|2022-12-07 04:50:00|331.28|328.48|330.73|327.93|331.37|328.57|330.46|327.66|0
1670388900000|2022-12-07 04:55:00|330.82|328.02|331|328.2|331|328.2|330.46|327.66|0
1670389200000|2022-12-07 05:00:00|330.82|328.02|330.45|327.65|331.18|328.38|330.27|327.47|0
1670389500000|2022-12-07 05:05:00|330.55|327.75|331.54|328.74|331.54|328.74|330.27|327.47|0
1670389800000|2022-12-07 05:10:00|331.36|328.56|330.99|328.19|331.54|328.74|330.81|328.01|0
1670390100000|2022-12-07 05:15:00|331.09|328.29|330.63|327.83|331.09|328.29|330.45|327.65|0
1670390400000|2022-12-07 05:20:00|330.81|328.01|331.53|328.73|331.72|328.92|330.81|328.01|0
1670390700000|2022-12-07 05:25:00|331.35|328.55|330.99|328.19|331.72|328.92|330.44|327.64|0
1670391000000|2022-12-07 05:30:00|331.17|328.37|330.44|327.64|331.17|328.37|330.26|327.46|0
1670391300000|2022-12-07 05:35:00|330.53|327.73|331.16|328.36|331.35|328.55|330.26|327.46|0
1670391600000|2022-12-07 05:40:00|330.98|328.18|331.34|328.54|331.53|328.73|330.8|328|0
1670391900000|2022-12-07 05:45:00|331.16|328.36|331.16|328.36|331.34|328.54|330.8|328|0
1670392200000|2022-12-07 05:50:00|331.34|328.54|332.98|330.18|333.16|330.36|331.34|328.54|0
1670392500000|2022-12-07 05:55:00|333.16|330.36|332.97|330.17|333.34|330.54|332.43|329.63|0
1670392800000|2022-12-07 06:00:00|332.89|330.09|334.43|331.63|334.53|331.73|332.61|329.81|0
1670393100000|2022-12-07 06:05:00|334.61|331.81|336.26|333.46|336.44|333.64|334.43|331.63|0
1670393400000|2022-12-07 06:10:00|336.44|333.64|336.44|333.64|337.91|335.11|336.07|333.27|0
1670393700000|2022-12-07 06:15:00|336.62|333.82|335.52|332.72|336.81|334.01|335.52|332.72|0
1670394000000|2022-12-07 06:20:00|335.7|332.9|335.15|332.35|335.7|332.9|334.97|332.17|0
1670394300000|2022-12-07 06:25:00|334.97|332.17|335.15|332.35|335.7|332.9|334.79|331.99|0
1670394600000|2022-12-07 06:30:00|335.33|332.53|334.6|331.8|335.7|332.9|334.6|331.8|0
1670394900000|2022-12-07 06:35:00|334.78|331.98|334.23|331.43|334.78|331.98|334.05|331.25|0
1670395200000|2022-12-07 06:40:00|334.42|331.62|334.78|331.98|334.96|332.16|334.23|331.43|0
1670395500000|2022-12-07 06:45:00|334.96|332.16|335.14|332.34|335.51|332.71|334.6|331.8|0
1670395800000|2022-12-07 06:50:00|335.32|332.52|335.32|332.52|335.69|332.89|335.14|332.34|0
1670396100000|2022-12-07 06:55:00|335.23|332.43|335.87|333.07|336.42|333.62|335.14|332.34|0
1670396400000|2022-12-07 07:00:00|335.96|333.16|332.4|329.6|335.96|333.16|332.22|329.42|0
1670396700000|2022-12-07 07:05:00|332.58|329.78|334.22|331.42|334.22|331.42|332.22|329.42|0
1670397000000|2022-12-07 07:10:00|334.4|331.6|338.98|336.18|339.35|336.55|333.67|330.87|0
1670397300000|2022-12-07 07:15:00|339.17|336.37|337.51|334.71|339.35|336.55|336.78|333.98|0
1670397600000|2022-12-07 07:20:00|337.33|334.53|336.41|333.61|337.88|335.08|335.86|333.06|0
1670397900000|2022-12-07 07:25:00|336.59|333.79|334.58|331.78|337.14|334.34|334.31|331.51|0
1670398200000|2022-12-07 07:30:00|334.76|331.96|333.84|331.04|335.49|332.69|333.66|330.86|0
1670398500000|2022-12-07 07:35:00|333.66|330.86|334.94|332.14|335.3|332.5|333.11|330.31|0
1670398800000|2022-12-07 07:40:00|335.12|332.32|336.22|333.42|336.4|333.6|334.39|331.59|0
1670399100000|2022-12-07 07:45:00|336.13|333.33|335.3|332.5|336.4|333.6|334.93|332.13|0
1670399400000|2022-12-07 07:50:00|335.12|332.32|337.31|334.51|338.05|335.25|335.12|332.32|0
1670399700000|2022-12-07 07:55:00|337.22|334.42|336.76|333.96|337.31|334.51|335.66|332.86|0
1670400000000|2022-12-07 08:00:00|336.94|334.14|334.74|331.94|336.94|334.14|334.01|331.21|0
1670400300000|2022-12-07 08:05:00|334.83|332.23|337.94|335.34|337.94|335.34|333.36|330.76|0
1670400600000|2022-12-07 08:10:00|338.31|335.71|337.66|335.06|339.86|337.26|336.75|334.15|0
1670400900000|2022-12-07 08:15:00|337.48|334.88|335.83|333.23|337.84|335.24|335.29|332.69|0
1670401200000|2022-12-07 08:20:00|336.2|333.6|336.74|334.14|337.84|335.24|335.47|332.87|0
1670401500000|2022-12-07 08:25:00|336.56|333.96|335.46|332.86|337.84|335.24|334.92|332.32|0
1670401800000|2022-12-07 08:30:00|335.65|333.05|337.28|334.68|337.29|334.69|335.28|332.68|0
1670402100000|2022-12-07 08:35:00|337.1|334.5|337.46|334.86|338.38|335.78|336.37|333.77|0
1670402400000|2022-12-07 08:40:00|337.65|335.05|339.29|336.69|340.21|337.61|337.28|334.68|0
1670402700000|2022-12-07 08:45:00|339.11|336.51|336.91|334.31|340.39|337.79|336.55|333.95|0
1670403000000|2022-12-07 08:50:00|336.73|334.13|333.82|331.22|336.91|334.31|333.09|330.49|0
1670403300000|2022-12-07 08:55:00|333.64|331.04|334|331.4|334.73|332.13|333.27|330.67|0
1670403600000|2022-12-07 09:00:00|334.18|331.58|334.63|332.03|335.27|332.67|333.99|331.39|0
1670403900000|2022-12-07 09:05:00|334.54|331.94|335.81|333.21|336.54|333.94|333.63|331.03|0
1670404200000|2022-12-07 09:10:00|335.63|333.03|334.17|331.57|335.63|333.03|333.81|331.21|0
1670404500000|2022-12-07 09:15:00|333.81|331.21|335.81|333.21|335.81|333.21|333.44|330.84|0
1670404800000|2022-12-07 09:20:00|335.62|333.02|337.81|335.21|337.99|335.39|335.44|332.84|0
1670405100000|2022-12-07 09:25:00|337.63|335.03|337.26|334.66|337.81|335.21|336.71|334.11|0
1670405400000|2022-12-07 09:30:00|337.44|334.84|340|337.4|340.37|337.77|337.08|334.48|0
1670405700000|2022-12-07 09:35:00|340.18|337.58|341.28|338.68|341.75|339.15|339.45|336.85|0
1670406000000|2022-12-07 09:40:00|341.1|338.5|343.3|340.7|344.04|341.44|340.37|337.77|0
1670406300000|2022-12-07 09:45:00|343.12|340.52|343.85|341.25|345.15|342.55|342.75|340.15|0
1670406600000|2022-12-07 09:50:00|344.04|341.44|343.3|340.7|344.22|341.62|342.2|339.6|0
1670406900000|2022-12-07 09:55:00|343.12|340.52|343.21|340.61|343.3|340.7|341.83|339.23|0
1670407200000|2022-12-07 10:00:00|343.3|340.7|342.37|339.77|343.3|340.7|341.46|338.86|0
1670407500000|2022-12-07 10:05:00|342.19|339.59|342.92|340.32|342.92|340.32|341.45|338.85|0
1670407800000|2022-12-07 10:10:00|342.74|340.14|342.55|339.95|343.48|340.88|341.45|338.85|0
1670408100000|2022-12-07 10:15:00|342.37|339.77|341.82|339.22|342.55|339.95|341.27|338.67|0
1670408400000|2022-12-07 10:20:00|341.73|339.13|344.58|341.98|344.58|341.98|341.63|339.03|0
1670408700000|2022-12-07 10:25:00|344.39|341.79|344.94|342.34|345.68|343.08|344.39|341.79|0
1670409000000|2022-12-07 10:30:00|344.86|342.26|346.24|343.64|346.42|343.82|344.76|342.16|0
1670409300000|2022-12-07 10:35:00|345.68|343.08|345.68|343.08|346.05|343.45|344.57|341.97|0
1670409600000|2022-12-07 10:40:00|345.49|342.89|344.94|342.34|345.68|343.08|344.57|341.97|0
1670409900000|2022-12-07 10:45:00|344.57|341.97|343.64|341.04|345.12|342.52|343.64|341.04|0
1670410200000|2022-12-07 10:50:00|343.83|341.23|344.93|342.33|345.12|342.52|343.83|341.23|0
1670410500000|2022-12-07 10:55:00|344.75|342.15|342.35|339.75|344.93|342.33|342.35|339.75|0
1670410800000|2022-12-07 11:00:00|342.17|339.57|341.43|338.83|343.09|340.49|340.88|338.28|0
1670411100000|2022-12-07 11:05:00|341.52|338.92|341.43|338.83|341.71|339.11|340.69|338.09|0
1670411400000|2022-12-07 11:10:00|341.52|338.92|342.34|339.74|342.9|340.3|341.52|338.92|0
1670411700000|2022-12-07 11:15:00|342.53|339.93|343.26|340.66|343.54|340.94|341.61|339.01|0
1670412000000|2022-12-07 11:20:00|343.08|340.48|343.63|341.03|344.18|341.58|342.71|340.11|0
1670412300000|2022-12-07 11:25:00|343.81|341.21|344.55|341.95|344.73|342.13|342.52|339.92|0
1670412600000|2022-12-07 11:30:00|344.73|342.13|343.44|340.84|344.92|342.32|343.17|340.57|0
1670412900000|2022-12-07 11:35:00|343.62|341.02|342.15|339.55|343.62|341.02|342.15|339.55|0
1670413200000|2022-12-07 11:40:00|342.52|339.92|347.87|345.27|347.87|345.27|342.33|339.73|0
1670413500000|2022-12-07 11:45:00|348.99|346.39|349.37|346.77|350.11|347.51|348.03|345.43|0
1670413800000|2022-12-07 11:50:00|349.55|346.95|348.81|346.21|350.48|347.88|348.81|346.21|0
1670414100000|2022-12-07 11:55:00|348.62|346.02|348.62|346.02|349.73|347.13|348.06|345.46|0
1670414400000|2022-12-07 12:00:00|348.25|345.65|347.14|344.54|348.81|346.21|346.77|344.17|0
1670414700000|2022-12-07 12:05:00|347.32|344.72|349.73|347.13|349.73|347.13|347.32|344.72|0
1670415000000|2022-12-07 12:10:00|349.91|347.31|350.38|347.78|351.03|348.43|349.91|347.31|0
1670415300000|2022-12-07 12:15:00|350.28|347.68|351.4|348.8|351.4|348.8|350.1|347.5|0
1670415600000|2022-12-07 12:20:00|351.58|348.98|357.94|355.34|358.32|355.72|351.4|348.8|0
1670415900000|2022-12-07 12:25:00|357.75|355.15|357.91|355.31|359.23|356.63|356.75|354.15|0
1670416200000|2022-12-07 12:30:00|358.01|355.41|358.48|355.88|358.48|355.88|357.35|354.75|0
1670416500000|2022-12-07 12:35:00|358.66|356.06|357.91|355.31|360.35|357.75|357.54|354.94|0
1670416800000|2022-12-07 12:40:00|358.01|355.41|358.1|355.5|358.66|356.06|357.72|355.12|0
1670417100000|2022-12-07 12:45:00|358.28|355.68|356.78|354.18|358.66|356.06|356.59|353.99|0
1670417400000|2022-12-07 12:50:00|356.97|354.37|357.15|354.55|357.53|354.93|355.84|353.24|0
1670417700000|2022-12-07 12:55:00|357.34|354.74|356.59|353.99|357.44|354.84|355.47|352.87|0
1670418000000|2022-12-07 13:00:00|356.4|353.8|354.9|352.3|356.96|354.36|354.72|352.12|0
1670418300000|2022-12-07 13:05:00|354.72|352.12|353.97|351.37|355.46|352.86|353.78|351.18|0
1670418600000|2022-12-07 13:10:00|354.16|351.56|355.09|352.49|355.27|352.67|353.41|350.81|0
1670418900000|2022-12-07 13:15:00|355.27|352.67|355.65|353.05|356.68|354.08|354.71|352.11|0
1670419200000|2022-12-07 13:20:00|355.83|353.23|353.22|350.62|355.83|353.23|352.85|350.25|0
1670419500000|2022-12-07 13:25:00|353.03|350.43|351.73|349.13|353.22|350.62|350.8|348.2|0
1670419800000|2022-12-07 13:30:00|351.54|348.94|347.37|344.77|351.54|348.94|346.91|344.31|0
1670420100000|2022-12-07 13:35:00|347.09|344.49|348.01|345.41|348.38|345.78|346.35|343.75|0
1670420400000|2022-12-07 13:40:00|347.64|345.04|348.75|346.15|348.94|346.34|346.53|343.93|0
1670420700000|2022-12-07 13:45:00|348.57|345.97|349.67|347.07|350.05|347.45|347.83|345.23|0
1670421000000|2022-12-07 13:50:00|349.49|346.89|344.69|342.09|349.49|346.89|343.95|341.35|0
1670421300000|2022-12-07 13:55:00|344.5|341.9|346.53|343.93|346.71|344.11|343.77|341.17|0
1670421600000|2022-12-07 14:00:00|346.16|343.56|345.6|343|346.16|343.56|343.21|340.61|0
1670421900000|2022-12-07 14:05:00|345.23|342.63|346.89|344.29|346.89|344.29|343.95|341.35|0
1670422200000|2022-12-07 14:10:00|346.71|344.11|344.27|341.67|348.23|345.63|343.9|341.3|0
1670422500000|2022-12-07 14:15:00|344.08|341.48|345.37|342.77|345.37|342.77|341.88|339.28|0
1670422800000|2022-12-07 14:20:00|345.19|342.59|343.34|340.74|345.55|342.95|342.79|340.19|0
1670423100000|2022-12-07 14:25:00|343.53|340.93|346.29|343.69|347.4|344.8|343.53|340.93|0
1670423400000|2022-12-07 14:30:00|345.92|343.32|337.31|334.71|348.13|345.53|336.58|333.98|0
1670423700000|2022-12-07 14:35:00|336.03|333.43|333.31|330.71|336.94|334.34|328.99|326.39|0
1670424000000|2022-12-07 14:40:00|333.68|331.08|338.21|335.61|338.58|335.98|331.69|329.09|0
1670424300000|2022-12-07 14:45:00|338.39|335.79|345.73|343.13|346.65|344.05|335.48|332.88|0
1670424600000|2022-12-07 14:50:00|346.65|344.05|346.83|344.23|349.79|347.19|344.44|341.84|0
1670424900000|2022-12-07 14:55:00|346.65|344.05|346.83|344.23|349.05|346.45|344.62|342.02|0
1670425200000|2022-12-07 15:00:00|348.96|346.36|338.93|336.33|352.58|349.98|338.57|335.97|0
1670425500000|2022-12-07 15:05:00|339.12|336.52|340.03|337.43|340.39|337.79|335.84|333.24|0
1670425800000|2022-12-07 15:10:00|339.3|336.7|340.09|337.49|349.95|347.35|337.36|334.76|0
1670426100000|2022-12-07 15:15:00|339.73|337.13|339.97|337.37|341.74|339.14|334.45|331.85|0
1670426400000|2022-12-07 15:20:00|340.34|337.74|339.6|337|342.53|339.93|337.24|334.64|0
1670426700000|2022-12-07 15:25:00|339.42|336.82|332.53|329.93|344.18|341.58|332.53|329.93|0
1670427000000|2022-12-07 15:30:00|332.89|330.29|338.87|336.27|339.05|336.45|330.1|327.5|0
1670427300000|2022-12-07 15:35:00|338.51|335.91|343.07|340.47|343.62|341.02|337.23|334.63|0
1670427600000|2022-12-07 15:40:00|343.17|340.57|339.05|336.45|343.99|341.39|338.68|336.08|0
1670427900000|2022-12-07 15:45:00|338.87|336.27|333.6|331|338.87|336.27|333.42|330.82|0
1670428200000|2022-12-07 15:50:00|333.96|331.36|330.71|328.11|334.69|332.09|328.2|325.6|0
1670428500000|2022-12-07 15:55:00|331.07|328.47|330.53|327.93|331.43|328.83|328.74|326.14|0
1670428800000|2022-12-07 16:00:00|330.09|327.49|328.38|325.78|330.71|328.11|327.3|324.7|0
1670429100000|2022-12-07 16:05:00|328.2|325.6|333.05|330.45|333.95|331.35|326.76|324.16|0
1670429400000|2022-12-07 16:10:00|333.23|330.63|336.67|334.07|337.76|335.16|332.15|329.55|0
1670429700000|2022-12-07 16:15:00|336.31|333.71|338.22|335.62|338.3|335.7|334.85|332.25|0
1670430000000|2022-12-07 16:20:00|337.94|335.34|347.5|344.9|347.5|344.9|337.94|335.34|0
1670430300000|2022-12-07 16:25:00|347.87|345.27|347.87|345.27|348.98|346.38|345.38|342.78|0
1670430600000|2022-12-07 16:30:00|348.05|345.45|349.05|346.45|349.72|347.12|345.91|343.31|0
1670430900000|2022-12-07 16:35:00|349.24|346.64|345.35|342.75|349.24|346.64|344.43|341.83|0
1670431200000|2022-12-07 16:40:00|345.9|343.3|343.69|341.09|345.9|343.3|342.95|340.35|0
1670431500000|2022-12-07 16:45:00|343.51|340.91|343.87|341.27|344.98|342.38|342.59|339.99|0
1670431800000|2022-12-07 16:50:00|344.06|341.46|346.27|343.67|347.01|344.41|342.77|340.17|0
1670432100000|2022-12-07 16:55:00|345.9|343.3|341.85|339.25|347.19|344.59|340.38|337.78|0
1670432400000|2022-12-07 17:00:00|342.21|339.61|344.42|341.82|344.97|342.37|340.01|337.41|0
1670432700000|2022-12-07 17:05:00|344.6|342|343.13|340.53|346.45|343.85|343.13|340.53|0
1670433000000|2022-12-07 17:10:00|342.94|340.34|343.31|340.71|346.44|343.84|341.11|338.51|0
1670433300000|2022-12-07 17:15:00|343.12|340.52|343.49|340.89|343.49|340.89|340|337.4|0
1670433600000|2022-12-07 17:20:00|343.12|340.52|345.1|342.5|345.1|342.5|341.29|338.69|0
1670433900000|2022-12-07 17:25:00|344.73|342.13|345.84|343.24|346.58|343.98|343.08|340.48|0
1670434200000|2022-12-07 17:30:00|345.28|342.68|346.94|344.34|347.68|345.08|344.73|342.13|0
1670434500000|2022-12-07 17:35:00|346.76|344.16|345.1|342.5|346.94|344.34|343.44|340.84|0
1670434800000|2022-12-07 17:40:00|344.91|342.31|339.95|337.35|344.91|342.31|338.68|336.08|0
1670435100000|2022-12-07 17:45:00|340.14|337.54|338.49|335.89|341.24|338.64|337.4|334.8|0
1670435400000|2022-12-07 17:50:00|338.67|336.07|338.67|336.07|339.95|337.35|337.68|335.08|0
1670435700000|2022-12-07 17:55:00|338.49|335.89|339.77|337.17|341.05|338.45|337.94|335.34|0
1670436000000|2022-12-07 18:00:00|339.95|337.35|341.78|339.18|341.78|339.18|338.12|335.52|0
1670436300000|2022-12-07 18:05:00|341.96|339.36|339.03|336.43|343.06|340.46|338.3|335.7|0
1670436600000|2022-12-07 18:10:00|338.67|336.07|335.93|333.33|340.67|338.07|335.21|332.61|0
1670436900000|2022-12-07 18:15:00|335.75|333.15|334.3|331.7|337.39|334.79|333.75|331.15|0
1670437200000|2022-12-07 18:20:00|334.12|331.52|335.56|332.96|337.75|335.15|334.12|331.52|0
1670437500000|2022-12-07 18:25:00|335.38|332.78|336.65|334.05|338.29|335.69|335.38|332.78|0
1670437800000|2022-12-07 18:30:00|337.02|334.42|337.9|335.3|339.2|336.6|336.47|333.87|0
1670438100000|2022-12-07 18:35:00|338.26|335.66|339.93|337.33|340.48|337.88|336.28|333.68|0
1670438400000|2022-12-07 18:40:00|339.74|337.14|339.01|336.41|339.93|337.33|337.73|335.13|0
1670438700000|2022-12-07 18:45:00|339.19|336.59|338.64|336.04|339.56|336.96|338.09|335.49|0
1670439000000|2022-12-07 18:50:00|339.01|336.41|341.94|339.34|343.04|340.44|338.64|336.04|0
1670439300000|2022-12-07 18:55:00|341.57|338.97|344.32|341.72|345.62|343.02|341.57|338.97|0
1670439600000|2022-12-07 19:00:00|344.69|342.09|348.02|345.42|349.69|347.09|343.77|341.17|0
1670439900000|2022-12-07 19:05:00|348.2|345.6|346.72|344.12|348.39|345.79|346.35|343.75|0
1670440200000|2022-12-07 19:10:00|347.09|344.49|342.66|340.06|348.02|345.42|342.29|339.69|0
1670440500000|2022-12-07 19:15:00|342.85|340.25|344.87|342.27|345.42|342.82|342.11|339.51|0
1670440800000|2022-12-07 19:20:00|344.68|342.08|346.34|343.74|348.38|345.78|344.13|341.53|0
1670441100000|2022-12-07 19:25:00|346.16|343.56|343.94|341.34|346.16|343.56|343.02|340.42|0
1670441400000|2022-12-07 19:30:00|344.13|341.53|341.55|338.95|345.6|343|341.37|338.77|0
1670441700000|2022-12-07 19:35:00|341.37|338.77|340.08|337.48|341.92|339.32|339.9|337.3|0
1670442000000|2022-12-07 19:40:00|339.72|337.12|341.18|338.58|343.94|341.34|339.53|336.93|0
1670442300000|2022-12-07 19:45:00|341.36|338.76|342.83|340.23|343.57|340.97|341|338.4|0
1670442600000|2022-12-07 19:50:00|343.01|340.41|345.04|342.44|345.22|342.62|342.64|340.04|0
1670442900000|2022-12-07 19:55:00|344.85|342.25|345.59|342.99|347.25|344.65|344.48|341.88|0
1670443200000|2022-12-07 20:00:00|345.77|343.17|342.45|339.85|346.14|343.54|342.09|339.49|0
1670443500000|2022-12-07 20:05:00|342.27|339.67|349.76|347.16|350.88|348.28|342.09|339.49|0
1670443800000|2022-12-07 20:10:00|349.21|346.61|349.02|346.42|350.32|347.72|347.54|344.94|0
1670444100000|2022-12-07 20:15:00|348.84|346.24|350.13|347.53|351.06|348.46|346.81|344.21|0
1670444400000|2022-12-07 20:20:00|350.31|347.71|349.76|347.16|352.91|350.31|349.57|346.97|0
1670444700000|2022-12-07 20:25:00|349.94|347.34|347.91|345.31|350.5|347.9|347.72|345.12|0
1670445000000|2022-12-07 20:30:00|348.09|345.49|346.28|343.68|348.09|345.49|344.44|341.84|0
1670445300000|2022-12-07 20:35:00|346.09|343.49|345.35|342.75|347.94|345.34|344.8|342.2|0
1670445600000|2022-12-07 20:40:00|345.17|342.57|347.75|345.15|348.12|345.52|344.8|342.2|0
1670445900000|2022-12-07 20:45:00|348.12|345.52|347.01|344.41|348.12|345.52|345.72|343.12|0
1670446200000|2022-12-07 20:50:00|347.19|344.59|344.43|341.83|347.38|344.78|344.06|341.46|0
1670446500000|2022-12-07 20:55:00|344.79|342.19|344.97|342.37|344.97|342.37|342.41|339.81|0
1670446800000|2022-12-07 21:00:00|344.61|342.01|345.34|342.74|346.26|343.66|343.14|340.54|0
1670447100000|2022-12-07 21:05:00|345.16|342.56|345.89|343.29|346.26|343.66|344.6|342|0
1670447400000|2022-12-07 21:10:00|345.71|343.11|346.44|343.84|346.44|343.84|344.97|342.37|0
1670447700000|2022-12-07 21:15:00|346.54|343.74|346.36|343.56|346.73|343.93|346.36|343.56|0
1670448000000|2022-12-07 21:20:00|346.45|343.65|346.17|343.37|346.54|343.74|345.8|343|0
1670448300000|2022-12-07 21:25:00|345.98|343.18|345.61|342.81|345.98|343.18|345.43|342.63|0
1670448600000|2022-12-07 21:30:00|345.8|343|345.98|343.18|346.16|343.36|345.8|343|0
1670448900000|2022-12-07 21:35:00|346.16|343.36|346.16|343.36|346.16|343.36|345.98|343.18|0
1670449200000|2022-12-07 21:40:00|346.35|343.55|345.89|343.09|346.35|343.55|345.79|342.99|0
1670449500000|2022-12-07 21:45:00|345.98|343.18|345.79|342.99|345.98|343.18|345.6|342.8|0
1670449800000|2022-12-07 21:50:00|345.97|343.17|345.79|342.99|345.97|343.17|345.6|342.8|0
1670450100000|2022-12-07 21:55:00|345.88|343.08|345.95|343.15|346.06|343.26|345.6|342.8|0
1670450400000|2022-12-07 22:00:00|345.9|343.1|346.17|343.37|346.36|343.56|345.69|342.89|0
1670450700000|2022-12-07 22:05:00|346.19|343.39|345.93|343.13|346.19|343.39|345.77|342.97|0
1670451000000|2022-12-07 22:10:00|346|343.2|345.84|343.04|346.06|343.26|345.79|342.99|0
1670451300000|2022-12-07 22:15:00|345.76|342.96|345.66|342.86|345.84|343.04|345.66|342.86|0
1670451600000|2022-12-07 22:20:00|345.71|342.91|345.74|342.94|345.84|343.04|345.71|342.91|0
1670451900000|2022-12-07 22:25:00|345.73|342.93|345.73|342.93|345.73|342.93|345.73|342.93|0
1670452200000|2022-12-07 22:30:00|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1670452500000|2022-12-07 22:35:00|345.73|342.93|345.73|342.93|345.78|342.98|345.73|342.93|0
1670452800000|2022-12-07 22:40:00|345.7|342.9|345.7|342.9|345.73|342.93|345.7|342.9|0
1670453100000|2022-12-07 22:45:00|345.73|342.93|345.56|342.76|345.73|342.93|345.53|342.73|0
1670453400000|2022-12-07 22:50:00|345.34|342.54|345.42|342.62|345.56|342.76|345.34|342.54|0
1670453700000|2022-12-07 22:55:00|345.4|342.6|345.42|342.62|345.69|342.89|345.4|342.6|0
1670454000000|2022-12-07 23:00:00|345.48|342.68|344.65|341.85|345.57|342.77|343.92|341.12|0
1670454300000|2022-12-07 23:05:00|344.75|341.95|345.02|342.22|345.2|342.4|344.28|341.48|0
1670454600000|2022-12-07 23:10:00|344.83|342.03|344.09|341.29|345.2|342.4|344.09|341.29|0
1670454900000|2022-12-07 23:15:00|344.28|341.48|344.83|342.03|345.2|342.4|344.28|341.48|0
1670455200000|2022-12-07 23:20:00|344.64|341.84|344.09|341.29|344.64|341.84|343.17|340.37|0
1670455500000|2022-12-07 23:25:00|343.91|341.11|343.72|340.92|343.91|341.11|342.99|340.19|0
1670455800000|2022-12-07 23:30:00|343.9|341.1|344.08|341.28|344.64|341.84|343.72|340.92|0
1670456100000|2022-12-07 23:35:00|344.27|341.47|344.27|341.47|345|342.2|344.27|341.47|0
1670456400000|2022-12-07 23:40:00|344.08|341.28|344.82|342.02|344.82|342.02|344.08|341.28|0
1670456700000|2022-12-07 23:45:00|344.63|341.83|343.16|340.36|344.82|342.02|343.16|340.36|0
1670457000000|2022-12-07 23:50:00|343.25|340.45|343.44|340.64|343.71|340.91|343.16|340.36|0
1670457300000|2022-12-07 23:55:00|343.52|340.72|343.71|340.91|344.26|341.46|343.34|340.54|0
1670457600000|2022-12-08 00:00:00|343.89|341.09|343.7|340.9|344.26|341.46|343.34|340.54|0
1670457900000|2022-12-08 00:05:00|343.89|341.09|345.08|342.28|345.36|342.56|343.52|340.72|0
1670458200000|2022-12-08 00:10:00|344.99|342.19|345.91|343.11|345.91|343.11|344.99|342.19|0
1670458500000|2022-12-08 00:15:00|346.09|343.29|348.67|345.87|348.86|346.06|346.09|343.29|0
1670458800000|2022-12-08 00:20:00|348.77|345.97|348.86|346.06|348.86|346.06|347.56|344.76|0
1670459100000|2022-12-08 00:25:00|348.67|345.87|349.04|346.24|349.6|346.8|348.12|345.32|0
1670459400000|2022-12-08 00:30:00|349.23|346.43|348.48|345.68|349.23|346.43|348.48|345.68|0
1670459700000|2022-12-08 00:35:00|348.67|345.87|347.93|345.13|349.22|346.42|347.84|345.04|0
1670460000000|2022-12-08 00:40:00|347.84|345.04|348.29|345.49|348.29|345.49|347.56|344.76|0
1670460300000|2022-12-08 00:45:00|348.11|345.31|349.4|346.6|349.59|346.79|348.11|345.31|0
1670460600000|2022-12-08 00:50:00|349.22|346.42|349.21|346.41|349.5|346.7|348.85|346.05|0
1670460900000|2022-12-08 00:55:00|349.4|346.6|351.44|348.64|351.44|348.64|349.4|346.6|0
1670461200000|2022-12-08 01:00:00|351.81|349.01|356.66|353.86|357.41|354.61|351.44|348.64|0
1670461500000|2022-12-08 01:05:00|356.85|354.05|355.72|352.92|356.85|354.05|354.79|351.99|0
1670461800000|2022-12-08 01:10:00|355.53|352.73|355.72|352.92|356.28|353.48|354.97|352.17|0
1670462100000|2022-12-08 01:15:00|355.53|352.73|358.15|355.35|359.66|356.86|355.53|352.73|0
1670462400000|2022-12-08 01:20:00|357.96|355.16|355.34|352.54|358.34|355.54|355.34|352.54|0
1670462700000|2022-12-08 01:25:00|355.15|352.35|355.15|352.35|355.34|352.54|354.22|351.42|0
1670463000000|2022-12-08 01:30:00|354.97|352.17|355.52|352.72|355.52|352.72|354.03|351.23|0
1670463300000|2022-12-08 01:35:00|355.34|352.54|353.1|350.3|355.34|352.54|352.91|350.11|0
1670463600000|2022-12-08 01:40:00|352.91|350.11|354.03|351.23|354.59|351.79|352.91|350.11|0
1670463900000|2022-12-08 01:45:00|354.21|351.41|354.58|351.78|354.58|351.78|353.47|350.67|0
1670464200000|2022-12-08 01:50:00|354.49|351.69|355.61|352.81|355.7|352.9|354.4|351.6|0
1670464500000|2022-12-08 01:55:00|355.7|352.9|354.58|351.78|356.08|353.28|354.21|351.41|0
1670464800000|2022-12-08 02:00:00|354.76|351.96|354.11|351.31|354.95|352.15|354.02|351.22|0
1670465100000|2022-12-08 02:05:00|354.02|351.22|353.37|350.57|354.2|351.4|353.08|350.28|0
1670465400000|2022-12-08 02:10:00|353.27|350.47|353.45|350.65|353.83|351.03|352.71|349.91|0
1670465700000|2022-12-08 02:15:00|353.64|350.84|354.38|351.58|354.57|351.77|352.43|349.63|0
1670466000000|2022-12-08 02:20:00|354.2|351.4|353.82|351.02|354.57|351.77|353.45|350.65|0
1670466300000|2022-12-08 02:25:00|353.73|350.93|352.51|349.71|353.82|351.02|352.51|349.71|0
1670466600000|2022-12-08 02:30:00|352.61|349.81|351.4|348.6|352.7|349.9|351.21|348.41|0
1670466900000|2022-12-08 02:35:00|351.58|348.78|351.39|348.59|351.77|348.97|350.65|347.85|0
1670467200000|2022-12-08 02:40:00|351.49|348.69|350.83|348.03|351.77|348.97|350.83|348.03|0
1670467500000|2022-12-08 02:45:00|350.65|347.85|350.27|347.47|350.74|347.94|349.72|346.92|0
1670467800000|2022-12-08 02:50:00|350.09|347.29|349.9|347.1|350.83|348.03|349.9|347.1|0
1670468100000|2022-12-08 02:55:00|350.09|347.29|350.55|347.75|351.01|348.21|350.09|347.29|0
1670468400000|2022-12-08 03:00:00|350.46|347.66|350.45|347.65|350.83|348.03|350.45|347.65|0
1670468700000|2022-12-08 03:05:00|350.64|347.84|349.15|346.35|350.64|347.84|348.97|346.17|0
1670469000000|2022-12-08 03:10:00|348.97|346.17|347.4|344.6|348.97|346.17|347.4|344.6|0
1670469300000|2022-12-08 03:15:00|347.3|344.5|346.74|343.94|348.04|345.24|346.56|343.76|0
1670469600000|2022-12-08 03:20:00|346.38|343.58|347.67|344.87|347.67|344.87|345.82|343.02|0
1670469900000|2022-12-08 03:25:00|347.48|344.68|347.48|344.68|348.41|345.61|347.3|344.5|0
1670470200000|2022-12-08 03:30:00|347.29|344.49|346.37|343.57|347.76|344.96|346.37|343.57|0
1670470500000|2022-12-08 03:35:00|346.55|343.75|346.92|344.12|347.57|344.77|346.55|343.75|0
1670470800000|2022-12-08 03:40:00|347.11|344.31|346.18|343.38|347.29|344.49|346|343.2|0
1670471100000|2022-12-08 03:45:00|346|343.2|346.36|343.56|346.36|343.56|345.81|343.01|0
1670471400000|2022-12-08 03:50:00|346.46|343.66|345.99|343.19|346.55|343.75|345.99|343.19|0
1670471700000|2022-12-08 03:55:00|346.18|343.38|346.73|343.93|346.91|344.11|345.99|343.19|0
1670472000000|2022-12-08 04:00:00|346.64|343.84|346.72|343.92|347.01|344.21|345.62|342.82|0
1670472300000|2022-12-08 04:05:00|346.82|344.02|347.46|344.66|347.46|344.66|346.72|343.92|0
1670472600000|2022-12-08 04:10:00|347.56|344.76|346.9|344.1|347.65|344.85|346.54|343.74|0
1670472900000|2022-12-08 04:15:00|347.09|344.29|347.74|344.94|348.2|345.4|346.72|343.92|0
1670473200000|2022-12-08 04:20:00|347.64|344.84|348.01|345.21|348.2|345.4|347.09|344.29|0
1670473500000|2022-12-08 04:25:00|348.19|345.39|347.45|344.65|348.19|345.39|347.27|344.47|0
1670473800000|2022-12-08 04:30:00|347.36|344.56|347.08|344.28|347.36|344.56|346.71|343.91|0
1670474100000|2022-12-08 04:35:00|346.9|344.1|347.08|344.28|347.26|344.46|346.81|344.01|0
1670474400000|2022-12-08 04:40:00|347.17|344.37|347.36|344.56|347.63|344.83|346.71|343.91|0
1670474700000|2022-12-08 04:45:00|347.26|344.46|346.89|344.09|347.44|344.64|346.7|343.9|0
1670475000000|2022-12-08 04:50:00|346.7|343.9|347.44|344.64|347.44|344.64|346.7|343.9|0
1670475300000|2022-12-08 04:55:00|347.54|344.74|347.25|344.45|347.63|344.83|347.07|344.27|0
1670475600000|2022-12-08 05:00:00|347.07|344.27|347.44|344.64|347.44|344.64|346.7|343.9|0
1670475900000|2022-12-08 05:05:00|347.62|344.82|348.17|345.37|348.36|345.56|347.35|344.55|0
1670476200000|2022-12-08 05:10:00|348.36|345.56|348.36|345.56|348.54|345.74|347.99|345.19|0
1670476500000|2022-12-08 05:15:00|348.54|345.74|348.35|345.55|348.54|345.74|347.99|345.19|0
1670476800000|2022-12-08 05:20:00|348.27|345.47|348.35|345.55|348.91|346.11|348.17|345.37|0
1670477100000|2022-12-08 05:25:00|348.17|345.37|348.53|345.73|348.72|345.92|348.17|345.37|0
1670477400000|2022-12-08 05:30:00|348.35|345.55|347.42|344.62|348.53|345.73|347.42|344.62|0
1670477700000|2022-12-08 05:35:00|347.24|344.44|347.61|344.81|347.79|344.99|347.05|344.25|0
1670478000000|2022-12-08 05:40:00|347.52|344.72|348.34|345.54|348.53|345.73|347.42|344.62|0
1670478300000|2022-12-08 05:45:00|348.16|345.36|348.53|345.73|348.9|346.1|348.16|345.36|0
1670478600000|2022-12-08 05:50:00|348.34|345.54|347.6|344.8|348.44|345.64|347.23|344.43|0
1670478900000|2022-12-08 05:55:00|347.41|344.61|345.93|343.13|347.41|344.61|345.57|342.77|0
1670479200000|2022-12-08 06:00:00|346.12|343.32|346.67|343.87|347.23|344.43|345.93|343.13|0
1670479500000|2022-12-08 06:05:00|346.85|344.05|347.04|344.24|347.22|344.42|346.67|343.87|0
1670479800000|2022-12-08 06:10:00|347.22|344.42|346.3|343.5|347.22|344.42|345.93|343.13|0
1670480100000|2022-12-08 06:15:00|346.11|343.31|345.93|343.13|346.3|343.5|345.37|342.57|0
1670480400000|2022-12-08 06:20:00|346.11|343.31|345.55|342.75|346.29|343.49|345.19|342.39|0
1670480700000|2022-12-08 06:25:00|345.74|342.94|345.18|342.38|345.92|343.12|345|342.2|0
1670481000000|2022-12-08 06:30:00|345|342.2|343.89|341.09|345.18|342.38|343.8|341|0
1670481300000|2022-12-08 06:35:00|343.71|340.91|343.89|341.09|344.07|341.27|343.34|340.54|0
1670481600000|2022-12-08 06:40:00|343.8|341|344.17|341.37|344.26|341.46|343.71|340.91|0
1670481900000|2022-12-08 06:45:00|344.07|341.27|343.89|341.09|344.44|341.64|343.7|340.9|0
1670482200000|2022-12-08 06:50:00|343.98|341.18|343.88|341.08|344.81|342.01|343.88|341.08|0
1670482500000|2022-12-08 06:55:00|343.8|341|343.33|340.53|343.88|341.08|342.96|340.16|0
1670482800000|2022-12-08 07:00:00|343.51|340.71|343.88|341.08|344.07|341.27|342.04|339.24|0
1670483100000|2022-12-08 07:05:00|343.7|340.9|342.87|340.07|344.06|341.26|342.23|339.43|0
1670483400000|2022-12-08 07:10:00|342.77|339.97|342.04|339.24|342.77|339.97|341.85|339.05|0
1670483700000|2022-12-08 07:15:00|342.22|339.42|341.67|338.87|342.77|339.97|341.67|338.87|0
1670484000000|2022-12-08 07:20:00|341.49|338.69|340.75|337.95|341.67|338.87|340.57|337.77|0
1670484300000|2022-12-08 07:25:00|340.93|338.13|341.85|339.05|342.4|339.6|340.75|337.95|0
1670484600000|2022-12-08 07:30:00|342.03|339.23|339.83|337.03|342.03|339.23|339.47|336.67|0
1670484900000|2022-12-08 07:35:00|339.74|336.94|337.96|335.16|340.95|338.15|337.78|334.98|0
1670485200000|2022-12-08 07:40:00|338.05|335.25|337.41|334.61|339.23|336.43|336.86|334.06|0
1670485500000|2022-12-08 07:45:00|337.23|334.43|337.95|335.15|337.95|335.15|336.68|333.88|0
1670485800000|2022-12-08 07:50:00|337.77|334.97|337.77|334.97|338.32|335.52|337.04|334.24|0
1670486100000|2022-12-08 07:55:00|337.86|335.06|338.31|335.51|338.5|335.7|337.22|334.42|0
1670486400000|2022-12-08 08:00:00|338.86|336.06|340.32|337.52|341.96|339.16|338.86|336.06|0
1670486700000|2022-12-08 08:05:00|340.22|337.62|342.59|339.99|342.59|339.99|339.67|337.07|0
1670487000000|2022-12-08 08:10:00|342.32|339.72|342.22|339.62|343.14|340.54|342.04|339.44|0
1670487300000|2022-12-08 08:15:00|342.41|339.81|341.77|339.17|342.77|340.17|341.31|338.71|0
1670487600000|2022-12-08 08:20:00|341.85|339.25|343.14|340.54|343.69|341.09|341.85|339.25|0
1670487900000|2022-12-08 08:25:00|343.32|340.72|340.02|337.42|344.05|341.45|340.02|337.42|0
1670488200000|2022-12-08 08:30:00|340.12|337.52|340.57|337.97|342.03|339.43|339.84|337.24|0
1670488500000|2022-12-08 08:35:00|340.38|337.78|339.83|337.23|340.57|337.97|338.38|335.78|0
1670488800000|2022-12-08 08:40:00|339.93|337.33|341.48|338.88|342.21|339.61|339.65|337.05|0
1670489100000|2022-12-08 08:45:00|341.66|339.06|342.02|339.42|342.21|339.61|340.93|338.33|0
1670489400000|2022-12-08 08:50:00|341.94|339.34|340.74|338.14|342.94|340.34|340.38|337.78|0
1670489700000|2022-12-08 08:55:00|340.84|338.24|339.64|337.04|341.11|338.51|339.46|336.86|0
1670490000000|2022-12-08 09:00:00|339.82|337.22|341.1|338.5|341.65|339.05|337.46|334.86|0
1670490300000|2022-12-08 09:05:00|340.92|338.32|340.37|337.77|342.02|339.42|340.37|337.77|0
1670490600000|2022-12-08 09:10:00|340.55|337.95|338.54|335.94|340.73|338.13|338.36|335.76|0
1670490900000|2022-12-08 09:15:00|338.64|336.04|340.55|337.95|340.55|337.95|338.36|335.76|0
1670491200000|2022-12-08 09:20:00|340.73|338.13|340.73|338.13|341.46|338.86|340.18|337.58|0
1670491500000|2022-12-08 09:25:00|340.91|338.31|341.09|338.49|341.64|339.04|340.73|338.13|0
1670491800000|2022-12-08 09:30:00|340.91|338.31|340.72|338.12|341.46|338.86|340.36|337.76|0
1670492100000|2022-12-08 09:35:00|340.36|337.76|339.72|337.12|340.72|338.12|337.98|335.38|0
1670492400000|2022-12-08 09:40:00|339.81|337.21|340.35|337.75|341.27|338.67|339.26|336.66|0
1670492700000|2022-12-08 09:45:00|340.53|337.93|342.18|339.58|342.36|339.76|340.35|337.75|0
1670493000000|2022-12-08 09:50:00|342.36|339.76|342.73|340.13|343.09|340.49|341.91|339.31|0
1670493300000|2022-12-08 09:55:00|342.91|340.31|341.17|338.57|343.09|340.49|341.08|338.48|0
1670493600000|2022-12-08 10:00:00|340.89|338.29|339.34|336.74|341.26|338.66|339.25|336.65|0
1670493900000|2022-12-08 10:05:00|339.43|336.83|340.52|337.92|340.62|338.02|338.88|336.28|0
1670494200000|2022-12-08 10:10:00|340.62|338.02|341.07|338.47|341.25|338.65|340.34|337.74|0
1670494500000|2022-12-08 10:15:00|341.25|338.65|341.8|339.2|342.17|339.57|341.07|338.47|0
1670494800000|2022-12-08 10:20:00|341.62|339.02|341.98|339.38|341.98|339.38|341.25|338.65|0
1670495100000|2022-12-08 10:25:00|342.16|339.56|340.51|337.91|342.16|339.56|340.15|337.55|0
1670495400000|2022-12-08 10:30:00|340.7|338.1|339.88|337.28|341.25|338.65|339.88|337.28|0
1670495700000|2022-12-08 10:35:00|339.6|337|340.69|338.09|340.69|338.09|339.6|337|0
1670496000000|2022-12-08 10:40:00|340.51|337.91|342.52|339.92|342.89|340.29|340.51|337.91|0
1670496300000|2022-12-08 10:45:00|342.7|340.1|343.44|340.84|343.44|340.84|342.15|339.55|0
1670496600000|2022-12-08 10:50:00|343.25|340.65|341.6|339|343.44|340.84|341.6|339|0
1670496900000|2022-12-08 10:55:00|341.42|338.82|341.33|338.73|341.97|339.37|340.87|338.27|0
1670497200000|2022-12-08 11:00:00|341.41|338.81|340.32|337.72|342.15|339.55|339.95|337.35|0
1670497500000|2022-12-08 11:05:00|340.31|337.71|341.23|338.63|342.14|339.54|340.13|337.53|0
1670497800000|2022-12-08 11:10:00|341.32|338.72|341.96|339.36|342.69|340.09|341.32|338.72|0
1670498100000|2022-12-08 11:15:00|341.59|338.99|341.59|338.99|343.24|340.64|341.59|338.99|0
1670498400000|2022-12-08 11:20:00|341.77|339.17|340.67|338.07|341.77|339.17|340.31|337.71|0
1670498700000|2022-12-08 11:25:00|340.49|337.89|339.76|337.16|340.95|338.35|339.76|337.16|0
1670499000000|2022-12-08 11:30:00|339.85|337.25|338.66|336.06|340.12|337.52|338.48|335.88|0
1670499300000|2022-12-08 11:35:00|338.48|335.88|337.93|335.33|338.84|336.24|337.93|335.33|0
1670499600000|2022-12-08 11:40:00|338.29|335.69|338.29|335.69|338.84|336.24|337.93|335.33|0
1670499900000|2022-12-08 11:45:00|338.11|335.51|335.92|333.32|338.47|335.87|335.74|333.14|0
1670500200000|2022-12-08 11:50:00|335.74|333.14|336.47|333.87|337.11|334.51|335.02|332.42|0
1670500500000|2022-12-08 11:55:00|336.56|333.96|336.64|334.04|337.37|334.77|336.28|333.68|0
1670500800000|2022-12-08 12:00:00|337.01|334.41|337.19|334.59|338.46|335.86|336.83|334.23|0
1670501100000|2022-12-08 12:05:00|337.37|334.77|338.1|335.5|338.83|336.23|337.37|334.77|0
1670501400000|2022-12-08 12:10:00|337.91|335.31|339.19|336.59|339.19|336.59|337.91|335.31|0
1670501700000|2022-12-08 12:15:00|339.28|336.68|336.82|334.22|339.28|336.68|336.45|333.85|0
1670502000000|2022-12-08 12:20:00|336.91|334.31|336.73|334.13|337.73|335.13|336.27|333.67|0
1670502300000|2022-12-08 12:25:00|336.81|334.21|337.54|334.94|337.9|335.3|336.45|333.85|0
1670502600000|2022-12-08 12:30:00|337.63|335.03|337.32|334.72|338.09|335.49|336.63|334.03|0
1670502900000|2022-12-08 12:35:00|337.69|335.09|335.14|332.54|339.14|336.54|334.96|332.36|0
1670503200000|2022-12-08 12:40:00|335.32|332.72|335.68|333.08|335.69|333.09|333.7|331.1|0
1670503500000|2022-12-08 12:45:00|335.5|332.9|335.86|333.26|336.77|334.17|335.5|332.9|0
1670503800000|2022-12-08 12:50:00|335.5|332.9|334.77|332.17|336.04|333.44|334.59|331.99|0
1670504100000|2022-12-08 12:55:00|334.87|332.27|333.33|330.73|334.87|332.27|332.97|330.37|0
1670504400000|2022-12-08 13:00:00|333.15|330.55|332.6|330|333.87|331.27|331.88|329.28|0
1670504700000|2022-12-08 13:05:00|332.78|330.18|332.96|330.36|333.86|331.26|332.06|329.46|0
1670505000000|2022-12-08 13:10:00|333.14|330.54|334.14|331.54|334.4|331.8|332.78|330.18|0
1670505300000|2022-12-08 13:15:00|333.86|331.26|332.77|330.17|334.58|331.98|332.59|329.99|0
1670505600000|2022-12-08 13:20:00|332.96|330.36|331.69|329.09|333.05|330.45|331.51|328.91|0
1670505900000|2022-12-08 13:25:00|331.87|329.27|331.96|329.36|332.41|329.81|330.79|328.19|0
1670506200000|2022-12-08 13:30:00|331.69|329.09|330.97|328.37|333.31|330.71|328.28|325.68|0
1670506500000|2022-12-08 13:35:00|330.79|328.19|325.19|322.59|330.79|328.19|323.81|321.21|0
1670506800000|2022-12-08 13:40:00|325.37|322.77|328.05|325.45|328.05|325.45|325.01|322.41|0
1670507100000|2022-12-08 13:45:00|327.87|325.27|328.94|326.34|329.12|326.52|327.15|324.55|0
1670507400000|2022-12-08 13:50:00|328.58|325.98|330.02|327.42|330.02|327.42|327.69|325.09|0
1670507700000|2022-12-08 13:55:00|329.84|327.24|328.58|325.98|330.19|327.59|327.5|324.9|0
1670508000000|2022-12-08 14:00:00|328.4|325.8|327.86|325.26|328.49|325.89|327.14|324.54|0
1670508300000|2022-12-08 14:05:00|328.04|325.44|329.47|326.87|330.19|327.59|326.78|324.18|0
1670508600000|2022-12-08 14:10:00|329.65|327.05|331.81|329.21|331.99|329.39|329.65|327.05|0
1670508900000|2022-12-08 14:15:00|331.99|329.39|331.8|329.2|333.07|330.47|331.62|329.02|0
1670509200000|2022-12-08 14:20:00|331.98|329.38|331.44|328.84|332.34|329.74|330.36|327.76|0
1670509500000|2022-12-08 14:25:00|331.62|329.02|331.62|329.02|332.52|329.92|330.18|327.58|0
1670509800000|2022-12-08 14:30:00|331.98|329.38|339.41|336.81|340.14|337.54|330|327.4|0
1670510100000|2022-12-08 14:35:00|339.59|336.99|337.4|334.8|341.6|339|336.68|334.08|0
1670510400000|2022-12-08 14:40:00|337.59|334.99|342.15|339.55|342.15|339.55|335.41|332.81|0
1670510700000|2022-12-08 14:45:00|342.7|340.1|336.31|333.71|343.43|340.83|335.77|333.17|0
1670511000000|2022-12-08 14:50:00|336.13|333.53|330.71|328.11|336.67|334.07|328.73|326.13|0
1670511300000|2022-12-08 14:55:00|330.53|327.93|323.73|321.13|331.07|328.47|323.37|320.77|0
1670511600000|2022-12-08 15:00:00|323.91|321.31|322.66|320.06|324.53|321.93|321.07|318.47|0
1670511900000|2022-12-08 15:05:00|322.3|319.7|321.06|318.46|322.3|319.7|318.59|315.99|0
1670512200000|2022-12-08 15:10:00|320.88|318.28|320.88|318.28|322.75|320.15|319.65|317.05|0
1670512500000|2022-12-08 15:15:00|320.71|318.11|324.25|321.65|324.25|321.65|319.11|316.51|0
1670512800000|2022-12-08 15:20:00|324.07|321.47|321.59|318.99|324.07|321.47|321.15|318.55|0
1670513100000|2022-12-08 15:25:00|321.76|319.16|318.4|315.8|321.76|319.16|316.64|314.04|0
1670513400000|2022-12-08 15:30:00|318.05|315.45|317.17|314.57|322.21|319.61|316.99|314.39|0
1670513700000|2022-12-08 15:35:00|317.34|314.74|319.1|316.5|319.46|316.86|315.59|312.99|0
1670514000000|2022-12-08 15:40:00|318.93|316.33|321.4|318.8|322.82|320.22|318.04|315.44|0
1670514300000|2022-12-08 15:45:00|321.22|318.62|319.98|317.38|322.46|319.86|319.72|317.12|0
1670514600000|2022-12-08 15:50:00|319.8|317.2|319.27|316.67|321.22|318.62|318.57|315.97|0
1670514900000|2022-12-08 15:55:00|318.92|316.32|320.51|317.91|321.39|318.79|318.21|315.61|0
1670515200000|2022-12-08 16:00:00|320.68|318.08|323.87|321.27|323.87|321.27|318.74|316.14|0
1670515500000|2022-12-08 16:05:00|324.05|321.45|328.69|326.09|328.69|326.09|323.16|320.56|0
1670515800000|2022-12-08 16:10:00|328.87|326.27|325.83|323.23|328.87|326.27|325.3|322.7|0
1670516100000|2022-12-08 16:15:00|325.65|323.05|330.13|327.53|331.75|329.15|325.12|322.52|0
1670516400000|2022-12-08 16:20:00|330.31|327.71|330.3|327.7|331.74|329.14|328.51|325.91|0
1670516700000|2022-12-08 16:25:00|330.66|328.06|326|323.4|331.2|328.6|325.64|323.04|0
1670517000000|2022-12-08 16:30:00|325.64|323.04|326|323.4|326.36|323.76|324.93|322.33|0
1670517300000|2022-12-08 16:35:00|326.36|323.76|323.5|320.9|328.14|325.54|322.97|320.37|0
1670517600000|2022-12-08 16:40:00|323.68|321.08|324.03|321.43|326.35|323.75|323.15|320.55|0
1670517900000|2022-12-08 16:45:00|323.86|321.26|322.79|320.19|325.1|322.5|322.08|319.48|0
1670518200000|2022-12-08 16:50:00|322.61|320.01|322.96|320.36|324.21|321.61|322.43|319.83|0
1670518500000|2022-12-08 16:55:00|322.78|320.18|324.03|321.43|324.03|321.43|322.25|319.65|0
1670518800000|2022-12-08 17:00:00|323.85|321.25|326.7|324.1|327.06|324.46|322.43|319.83|0
1670519100000|2022-12-08 17:05:00|326.88|324.28|324.02|321.42|327.23|324.63|323.84|321.24|0
1670519400000|2022-12-08 17:10:00|323.84|321.24|324.02|321.42|325.62|323.02|322.6|320|0
1670519700000|2022-12-08 17:15:00|323.93|321.33|325.8|323.2|326.34|323.74|323.93|321.33|0
1670520000000|2022-12-08 17:20:00|325.98|323.38|325.26|322.66|328.66|326.06|324.73|322.13|0
1670520300000|2022-12-08 17:25:00|325.35|322.75|328.12|325.52|329.2|326.6|325.26|322.66|0
1670520600000|2022-12-08 17:30:00|328.48|325.88|327.76|325.16|329.91|327.31|327.04|324.44|0
1670520900000|2022-12-08 17:35:00|327.94|325.34|329.37|326.77|329.91|327.31|326.5|323.9|0
1670521200000|2022-12-08 17:40:00|329.55|326.95|329.19|326.59|329.91|327.31|327.93|325.33|0
1670521500000|2022-12-08 17:45:00|329.37|326.77|328.47|325.87|331.52|328.92|328.47|325.87|0
1670521800000|2022-12-08 17:50:00|328.65|326.05|325.96|323.36|328.65|326.05|325.78|323.18|0
1670522100000|2022-12-08 17:55:00|326.32|323.72|325.96|323.36|327.21|324.61|325.6|323|0
1670522400000|2022-12-08 18:00:00|326.14|323.54|325.24|322.64|326.31|323.71|324.35|321.75|0
1670522700000|2022-12-08 18:05:00|325.06|322.46|324.17|321.57|326.13|323.53|323.28|320.68|0
1670523000000|2022-12-08 18:10:00|324.35|321.75|325.95|323.35|326.31|323.71|324.35|321.75|0
1670523300000|2022-12-08 18:15:00|326.13|323.53|325.06|322.46|327.2|324.6|324.17|321.57|0
1670523600000|2022-12-08 18:20:00|325.23|322.63|324.88|322.28|327.38|324.78|324.88|322.28|0
1670523900000|2022-12-08 18:25:00|324.7|322.1|321.5|318.9|325.41|322.81|321.14|318.54|0
1670524200000|2022-12-08 18:30:00|320.96|318.36|320.08|317.48|320.96|318.36|318.84|316.24|0
1670524500000|2022-12-08 18:35:00|320.25|317.65|318.49|315.89|320.96|318.36|318.49|315.89|0
1670524800000|2022-12-08 18:40:00|318.31|315.71|316.72|314.12|318.31|315.71|315.85|313.25|0
1670525100000|2022-12-08 18:45:00|316.37|313.77|317.42|314.82|317.95|315.35|316.2|313.6|0
1670525400000|2022-12-08 18:50:00|317.25|314.65|321.31|318.71|321.31|318.71|317.25|314.65|0
1670525700000|2022-12-08 18:55:00|320.95|318.35|321.48|318.88|322.37|319.77|320.6|318|0
1670526000000|2022-12-08 19:00:00|321.84|319.24|329.69|327.09|329.69|327.09|321.84|319.24|0
1670526300000|2022-12-08 19:05:00|330.23|327.63|329.04|326.44|334.92|332.32|328.68|326.08|0
1670526600000|2022-12-08 19:10:00|329.58|326.98|329.04|326.44|332.29|329.69|328.85|326.25|0
1670526900000|2022-12-08 19:15:00|329.22|326.62|328.13|325.53|330.84|328.24|326.51|323.91|0
1670527200000|2022-12-08 19:20:00|328.49|325.89|327.05|324.45|329.03|326.43|325.79|323.19|0
1670527500000|2022-12-08 19:25:00|326.87|324.27|329.57|326.97|330.11|327.51|325.79|323.19|0
1670527800000|2022-12-08 19:30:00|329.75|327.15|330.83|328.23|332.47|329.87|329.03|326.43|0
1670528100000|2022-12-08 19:35:00|331.01|328.41|327.58|324.98|331.92|329.32|327.4|324.8|0
1670528400000|2022-12-08 19:40:00|327.94|325.34|327.76|325.16|328.3|325.7|325.78|323.18|0
1670528700000|2022-12-08 19:45:00|327.58|324.98|327.4|324.8|327.94|325.34|325.78|323.18|0
1670529000000|2022-12-08 19:50:00|327.22|324.62|323.98|321.38|329.56|326.96|323.81|321.21|0
1670529300000|2022-12-08 19:55:00|323.8|321.2|326.85|324.25|327.39|324.79|323.45|320.85|0
1670529600000|2022-12-08 20:00:00|327.03|324.43|328.47|325.87|329.74|327.14|326.67|324.07|0
1670529900000|2022-12-08 20:05:00|328.65|326.05|327.03|324.43|331.54|328.94|326.85|324.25|0
1670530200000|2022-12-08 20:10:00|326.85|324.25|327.38|324.78|328.29|325.69|324.51|321.91|0
1670530500000|2022-12-08 20:15:00|327.56|324.96|324.33|321.73|328.65|326.05|324.15|321.55|0
1670530800000|2022-12-08 20:20:00|324.51|321.91|322|319.4|326.3|323.7|321.29|318.69|0
1670531100000|2022-12-08 20:25:00|321.29|318.69|322.36|319.76|323.07|320.47|320.93|318.33|0
1670531400000|2022-12-08 20:30:00|322|319.4|323.43|320.83|324.14|321.54|319.51|316.91|0
1670531700000|2022-12-08 20:35:00|323.79|321.19|325.04|322.44|325.22|322.62|323.43|320.83|0
1670532000000|2022-12-08 20:40:00|325.22|322.62|324.63|322.03|326.23|323.63|324.01|321.41|0
1670532300000|2022-12-08 20:45:00|324.99|322.39|327.69|325.09|329.32|326.72|324.99|322.39|0
1670532600000|2022-12-08 20:50:00|328.6|326|324.63|322.03|329.86|327.26|324.45|321.85|0
1670532900000|2022-12-08 20:55:00|325.35|322.75|321.4|318.8|325.35|322.75|320.51|317.91|0
1670533200000|2022-12-08 21:00:00|321.04|318.44|320.33|317.73|322.47|319.87|319.89|317.29|0
1670533500000|2022-12-08 21:05:00|320.51|317.91|320.15|317.55|321.58|318.98|319.97|317.37|0
1670533800000|2022-12-08 21:10:00|319.97|317.37|321.57|318.97|321.75|319.15|319.97|317.37|0
1670534100000|2022-12-08 21:15:00|321.14|318.34|320.42|317.62|321.49|318.69|320.07|317.27|0
1670534400000|2022-12-08 21:20:00|320.24|317.44|320.24|317.44|320.6|317.8|320.06|317.26|0
1670534700000|2022-12-08 21:25:00|320.42|317.62|319.07|316.27|320.42|317.62|318.46|315.66|0
1670535000000|2022-12-08 21:30:00|319.25|316.45|320.14|317.34|320.14|317.34|319.07|316.27|0
1670535300000|2022-12-08 21:35:00|320.31|317.51|321.2|318.4|321.83|319.03|320.14|317.34|0
1670535600000|2022-12-08 21:40:00|321.38|318.58|321.73|318.93|321.91|319.11|320.67|317.87|0
1670535900000|2022-12-08 21:45:00|321.91|319.11|322.72|319.92|322.72|319.92|321.73|318.93|0
1670536200000|2022-12-08 21:50:00|322.8|320|321.91|319.11|322.8|320|321.73|318.93|0
1670536500000|2022-12-08 21:55:00|322.09|319.29|322.89|320.09|323.07|320.27|321.73|318.93|0
1670536800000|2022-12-08 22:00:00|322.83|320.03|322.54|319.74|322.85|320.05|322.54|319.74|0
1670537100000|2022-12-08 22:05:00|322.48|319.68|322.71|319.91|322.82|320.02|322.48|319.68|0
1670537400000|2022-12-08 22:10:00|322.69|319.89|322.93|320.13|322.93|320.13|322.69|319.89|0
1670537700000|2022-12-08 22:15:00|322.98|320.18|322.95|320.15|323.08|320.28|322.92|320.12|0
1670538000000|2022-12-08 22:20:00|322.9|320.1|322.69|319.89|322.95|320.15|322.69|319.89|0
1670538300000|2022-12-08 22:25:00|322.66|319.86|322.63|319.83|322.73|319.93|322.42|319.62|0
1670538600000|2022-12-08 22:30:00|322.6|319.8|322.32|319.52|322.6|319.8|322.08|319.28|0
1670538900000|2022-12-08 22:35:00|322.13|319.33|321.95|319.15|322.24|319.44|321.67|318.87|0
1670539200000|2022-12-08 22:40:00|322.03|319.23|321.98|319.18|322.03|319.23|321.95|319.15|0
1670539500000|2022-12-08 22:45:00|322|319.2|322.07|319.27|322.08|319.28|321.98|319.18|0
1670539800000|2022-12-08 22:50:00|322.36|319.56|322.17|319.37|322.39|319.59|322.17|319.37|0
1670540100000|2022-12-08 22:55:00|322.23|319.43|322.12|319.32|322.25|319.45|322.12|319.32|0
1670540400000|2022-12-08 23:00:00|322.86|320.06|320.63|317.83|322.86|320.06|320.63|317.83|0
1670540700000|2022-12-08 23:05:00|320.81|318.01|321.16|318.36|321.16|318.36|320.63|317.83|0
1670541000000|2022-12-08 23:10:00|320.98|318.18|319.83|317.03|321.34|318.54|319.73|316.93|0
1670541300000|2022-12-08 23:15:00|319.91|317.11|320.98|318.18|320.98|318.18|319.73|316.93|0
1670541600000|2022-12-08 23:20:00|321.15|318.35|321.51|318.71|321.6|318.8|321.07|318.27|0
1670541900000|2022-12-08 23:25:00|321.69|318.89|321.68|318.88|321.69|318.89|321.33|318.53|0
1670542200000|2022-12-08 23:30:00|321.51|318.71|322.04|319.24|322.04|319.24|321.33|318.53|0
1670542500000|2022-12-08 23:35:00|322.22|319.42|323.29|320.49|323.38|320.58|322.04|319.24|0
1670542800000|2022-12-08 23:40:00|323.11|320.31|322.75|319.95|323.29|320.49|322.57|319.77|0
1670543100000|2022-12-08 23:45:00|322.57|319.77|323.46|320.66|323.55|320.75|322.57|319.77|0
1670543400000|2022-12-08 23:50:00|323.64|320.84|323.1|320.3|323.64|320.84|323.1|320.3|0
1670543700000|2022-12-08 23:55:00|323.28|320.48|323.99|321.19|323.99|321.19|323.28|320.48|0
1670544000000|2022-12-09 00:00:00|324.35|321.55|323.81|321.01|324.71|321.91|323.63|320.83|0
1670544300000|2022-12-09 00:05:00|323.9|321.1|324.35|321.55|324.53|321.73|323.81|321.01|0
1670544600000|2022-12-09 00:10:00|324.53|321.73|323.27|320.47|324.7|321.9|323.27|320.47|0
1670544900000|2022-12-09 00:15:00|323.18|320.38|323.63|320.83|323.63|320.83|323.09|320.29|0
1670545200000|2022-12-09 00:20:00|323.45|320.65|324.16|321.36|324.16|321.36|323.27|320.47|0
1670545500000|2022-12-09 00:25:00|324.25|321.45|325.41|322.61|325.59|322.79|324.25|321.45|0
1670545800000|2022-12-09 00:30:00|325.33|322.53|325.77|322.97|325.77|322.97|325.05|322.25|0
1670546100000|2022-12-09 00:35:00|325.59|322.79|325.05|322.25|325.77|322.97|325.05|322.25|0
1670546400000|2022-12-09 00:40:00|324.87|322.07|325.23|322.43|325.41|322.61|324.87|322.07|0
1670546700000|2022-12-09 00:45:00|325.05|322.25|325.4|322.6|325.4|322.6|324.87|322.07|0
1670547000000|2022-12-09 00:50:00|325.32|322.52|325.22|322.42|325.76|322.96|325.04|322.24|0
1670547300000|2022-12-09 00:55:00|325.13|322.33|324.5|321.7|325.22|322.42|324.5|321.7|0
1670547600000|2022-12-09 01:00:00|324.68|321.88|324.32|321.52|324.86|322.06|324.14|321.34|0
1670547900000|2022-12-09 01:05:00|324.14|321.34|323.96|321.16|324.5|321.7|323.96|321.16|0
1670548200000|2022-12-09 01:10:00|324.14|321.34|323.87|321.07|324.14|321.34|323.78|320.98|0
1670548500000|2022-12-09 01:15:00|323.78|320.98|323.6|320.8|324.05|321.25|323.6|320.8|0
1670548800000|2022-12-09 01:20:00|323.42|320.62|322.52|319.72|323.42|320.62|322.52|319.72|0
1670549100000|2022-12-09 01:25:00|322.34|319.54|320.74|317.94|322.52|319.72|320.74|317.94|0
1670549400000|2022-12-09 01:30:00|320.56|317.76|320.02|317.22|320.56|317.76|319.31|316.51|0
1670549700000|2022-12-09 01:35:00|320.2|317.4|319.13|316.33|320.55|317.75|319.13|316.33|0
1670550000000|2022-12-09 01:40:00|319.31|316.51|319.48|316.68|319.84|317.04|318.95|316.15|0
1670550300000|2022-12-09 01:45:00|319.58|316.78|319.48|316.68|319.84|317.04|319.3|316.5|0
1670550600000|2022-12-09 01:50:00|319.3|316.5|319.3|316.5|319.48|316.68|319.12|316.32|0
1670550900000|2022-12-09 01:55:00|319.12|316.32|318.94|316.14|319.3|316.5|318.94|316.14|0
1670551200000|2022-12-09 02:00:00|318.77|315.97|317.88|315.08|318.77|315.97|317.17|314.37|0
1670551500000|2022-12-09 02:05:00|317.7|314.9|318.23|315.43|318.41|315.61|317.7|314.9|0
1670551800000|2022-12-09 02:10:00|318.32|315.52|318.4|315.6|318.76|315.96|318.05|315.25|0
1670552100000|2022-12-09 02:15:00|318.23|315.43|316.63|313.83|318.23|315.43|316.54|313.74|0
1670552400000|2022-12-09 02:20:00|316.81|314.01|318.4|315.6|318.4|315.6|316.81|314.01|0
1670552700000|2022-12-09 02:25:00|318.22|315.42|318.4|315.6|318.4|315.6|317.86|315.06|0
1670553000000|2022-12-09 02:30:00|318.57|315.77|319.28|316.48|319.46|316.66|318.57|315.77|0
1670553300000|2022-12-09 02:35:00|319.46|316.66|319.46|316.66|319.64|316.84|319.28|316.48|0
1670553600000|2022-12-09 02:40:00|319.63|316.83|319.45|316.65|319.81|317.01|319.45|316.65|0
1670553900000|2022-12-09 02:45:00|319.55|316.75|319.54|316.74|319.63|316.83|319.28|316.48|0
1670554200000|2022-12-09 02:50:00|319.45|316.65|319.27|316.47|319.45|316.65|319.1|316.3|0
1670554500000|2022-12-09 02:55:00|319.09|316.29|318.74|315.94|319.09|316.29|318.56|315.76|0
1670554800000|2022-12-09 03:00:00|318.56|315.76|317.32|314.52|318.56|315.76|317.14|314.34|0
1670555100000|2022-12-09 03:05:00|317.14|314.34|316.43|313.63|317.14|314.34|316.25|313.45|0
1670555400000|2022-12-09 03:10:00|316.25|313.45|316.96|314.16|316.96|314.16|316.25|313.45|0
1670555700000|2022-12-09 03:15:00|316.78|313.98|316.07|313.27|316.96|314.16|316.07|313.27|0
1670556000000|2022-12-09 03:20:00|316.16|313.36|315.71|312.91|316.25|313.45|315.54|312.74|0
1670556300000|2022-12-09 03:25:00|315.54|312.74|315.71|312.91|315.89|313.09|315.54|312.74|0
1670556600000|2022-12-09 03:30:00|315.89|313.09|315.89|313.09|316.95|314.15|315.89|313.09|0
1670556900000|2022-12-09 03:35:00|316.06|313.26|316.51|313.71|316.51|313.71|316.06|313.26|0
1670557200000|2022-12-09 03:40:00|316.41|313.61|315.7|312.9|316.77|313.97|315.7|312.9|0
1670557500000|2022-12-09 03:45:00|315.53|312.73|316.06|313.26|316.23|313.43|314.65|311.85|0
1670557800000|2022-12-09 03:50:00|316.05|313.25|315.7|312.9|316.23|313.43|315.61|312.81|0
1670558100000|2022-12-09 03:55:00|315.61|312.81|315.7|312.9|316.05|313.25|314.82|312.02|0
1670558400000|2022-12-09 04:00:00|315.34|312.54|315.69|312.89|315.7|312.9|315.17|312.37|0
1670558700000|2022-12-09 04:05:00|315.52|312.72|315.16|312.36|315.69|312.89|314.73|311.93|0
1670559000000|2022-12-09 04:10:00|314.99|312.19|314.63|311.83|314.99|312.19|314.46|311.66|0
1670559300000|2022-12-09 04:15:00|314.45|311.65|314.98|312.18|315.16|312.36|314.45|311.65|0
1670559600000|2022-12-09 04:20:00|314.8|312|314.89|312.09|315.33|312.53|314.8|312|0
1670559900000|2022-12-09 04:25:00|314.8|312|314.45|311.65|314.8|312|314.45|311.65|0
1670560200000|2022-12-09 04:30:00|314.62|311.82|315.15|312.35|315.33|312.53|314.62|311.82|0
1670560500000|2022-12-09 04:35:00|314.97|312.17|315.5|312.7|315.5|312.7|314.97|312.17|0
1670560800000|2022-12-09 04:40:00|315.32|312.52|315.5|312.7|315.68|312.88|315.32|312.52|0
1670561100000|2022-12-09 04:45:00|315.32|312.52|315.85|313.05|315.85|313.05|315.32|312.52|0
1670561400000|2022-12-09 04:50:00|315.67|312.87|315.85|313.05|315.94|313.14|315.67|312.87|0
1670561700000|2022-12-09 04:55:00|316.02|313.22|315.84|313.04|316.02|313.22|315.67|312.87|0
1670562000000|2022-12-09 05:00:00|316.02|313.22|316.2|313.4|316.2|313.4|315.49|312.69|0
1670562300000|2022-12-09 05:05:00|316.02|313.22|315.66|312.86|316.2|313.4|315.31|312.51|0
1670562600000|2022-12-09 05:10:00|315.58|312.78|315.66|312.86|316.37|313.57|315.49|312.69|0
1670562900000|2022-12-09 05:15:00|315.58|312.78|316.19|313.39|316.19|313.39|315.31|312.51|0
1670563200000|2022-12-09 05:20:00|316.01|313.21|315.75|312.95|316.19|313.39|315.3|312.5|0
1670563500000|2022-12-09 05:25:00|315.66|312.86|316.01|313.21|316.36|313.56|315.65|312.85|0
1670563800000|2022-12-09 05:30:00|315.83|313.03|315.47|312.67|316.01|313.21|315.04|312.24|0
1670564100000|2022-12-09 05:35:00|315.3|312.5|316.18|313.38|316.18|313.38|314.94|312.14|0
1670564400000|2022-12-09 05:40:00|316.09|313.29|315.29|312.49|316.09|313.29|315.12|312.32|0
1670564700000|2022-12-09 05:45:00|315.12|312.32|314.94|312.14|315.29|312.49|314.76|311.96|0
1670565000000|2022-12-09 05:50:00|315.11|312.31|315.64|312.84|315.82|313.02|314.94|312.14|0
1670565300000|2022-12-09 05:55:00|315.46|312.66|315.73|312.93|315.73|312.93|315.29|312.49|0
1670565600000|2022-12-09 06:00:00|315.64|312.84|315.28|312.48|315.82|313.02|315.11|312.31|0
1670565900000|2022-12-09 06:05:00|315.46|312.66|315.28|312.48|315.46|312.66|315.1|312.3|0
1670566200000|2022-12-09 06:10:00|315.1|312.3|315.1|312.3|315.46|312.66|315.02|312.22|0
1670566500000|2022-12-09 06:15:00|315.28|312.48|314.92|312.12|315.45|312.65|314.92|312.12|0
1670566800000|2022-12-09 06:20:00|315.1|312.3|315.45|312.65|315.45|312.65|314.92|312.12|0
1670567100000|2022-12-09 06:25:00|315.37|312.57|315.45|312.65|315.63|312.83|315.27|312.47|0
1670567400000|2022-12-09 06:30:00|315.62|312.82|315.54|312.74|316.15|313.35|315.45|312.65|0
1670567700000|2022-12-09 06:35:00|315.45|312.65|315.44|312.64|315.8|313|315.27|312.47|0
1670568000000|2022-12-09 06:40:00|315.62|312.82|314.91|312.11|315.62|312.82|314.91|312.11|0
1670568300000|2022-12-09 06:45:00|315.09|312.29|314.91|312.11|315.09|312.29|314.73|311.93|0
1670568600000|2022-12-09 06:50:00|314.73|311.93|314.91|312.11|315.08|312.28|314.73|311.93|0
1670568900000|2022-12-09 06:55:00|313.5|310.7|312.97|310.17|313.85|311.05|312.97|310.17|0
1670569200000|2022-12-09 07:00:00|313.14|310.34|313.84|311.04|314.02|311.22|313.14|310.34|0
1670569500000|2022-12-09 07:05:00|313.67|310.87|313.84|311.04|313.84|311.04|313.32|310.52|0
1670569800000|2022-12-09 07:10:00|313.67|310.87|314.9|312.1|314.9|312.1|313.66|310.86|0
1670570100000|2022-12-09 07:15:00|314.72|311.92|314.89|312.09|315.6|312.8|314.54|311.74|0
1670570400000|2022-12-09 07:20:00|314.81|312.01|314.01|311.21|314.89|312.09|313.66|310.86|0
1670570700000|2022-12-09 07:25:00|313.83|311.03|310.67|307.87|313.83|311.03|310.5|307.7|0
1670571000000|2022-12-09 07:30:00|310.85|308.05|309.97|307.17|311.19|308.39|309.62|306.82|0
1670571300000|2022-12-09 07:35:00|310.14|307.34|310.49|307.69|310.67|307.87|309.79|306.99|0
1670571600000|2022-12-09 07:40:00|310.67|307.87|310.84|308.04|311.37|308.57|310.66|307.86|0
1670571900000|2022-12-09 07:45:00|310.93|308.13|311.54|308.74|311.71|308.91|310.84|308.04|0
1670572200000|2022-12-09 07:50:00|311.71|308.91|312.06|309.26|312.41|309.61|311.54|308.74|0
1670572500000|2022-12-09 07:55:00|312.24|309.44|311.45|308.65|312.24|309.44|310.83|308.03|0
1670572800000|2022-12-09 08:00:00|311.36|308.56|312.58|309.78|312.76|309.96|310.66|307.86|0
1670573100000|2022-12-09 08:05:00|313.01|310.41|312.92|310.32|313.71|311.11|312.48|309.88|0
1670573400000|2022-12-09 08:10:00|312.83|310.23|313.89|311.29|313.89|311.29|312.48|309.88|0
1670573700000|2022-12-09 08:15:00|314.06|311.46|314.41|311.81|314.59|311.99|313|310.4|0
1670574000000|2022-12-09 08:20:00|314.59|311.99|315.28|312.68|315.64|313.04|314.23|311.63|0
1670574300000|2022-12-09 08:25:00|315.2|312.6|316.16|313.56|316.34|313.74|315.2|312.6|0
1670574600000|2022-12-09 08:30:00|316.34|313.74|316.51|313.91|317.4|314.8|315.63|313.03|0
1670574900000|2022-12-09 08:35:00|316.69|314.09|315.45|312.85|316.69|314.09|314.75|312.15|0
1670575200000|2022-12-09 08:40:00|315.28|312.68|316.69|314.09|317.04|314.44|315.1|312.5|0
1670575500000|2022-12-09 08:45:00|316.86|314.26|316.51|313.91|317.04|314.44|316.15|313.55|0
1670575800000|2022-12-09 08:50:00|316.33|313.73|316.33|313.73|317.04|314.44|315.97|313.37|0
1670576100000|2022-12-09 08:55:00|316.15|313.55|315.62|313.02|316.33|313.73|315.09|312.49|0
1670576400000|2022-12-09 09:00:00|315.8|313.2|315.71|313.11|317.21|314.61|315.62|313.02|0
1670576700000|2022-12-09 09:05:00|315.62|313.02|315.35|312.75|318.01|315.41|315.26|312.66|0
1670577000000|2022-12-09 09:10:00|315.44|312.84|314.38|311.78|315.97|313.37|313.85|311.25|0
1670577300000|2022-12-09 09:15:00|314.2|311.6|314.73|312.13|315.26|312.66|314.02|311.42|0
1670577600000|2022-12-09 09:20:00|314.9|312.3|315.78|313.18|316.05|313.45|314.9|312.3|0
1670577900000|2022-12-09 09:25:00|315.87|313.27|315.87|313.27|316.31|313.71|315.52|312.92|0
1670578200000|2022-12-09 09:30:00|315.78|313.18|317.37|314.77|317.9|315.3|315.43|312.83|0
1670578500000|2022-12-09 09:35:00|317.19|314.59|317.54|314.94|318.08|315.48|317.19|314.59|0
1670578800000|2022-12-09 09:40:00|317.64|315.04|318.43|315.83|318.61|316.01|317.37|314.77|0
1670579100000|2022-12-09 09:45:00|318.6|316|317.72|315.12|318.78|316.18|317.36|314.76|0
1670579400000|2022-12-09 09:50:00|317.63|315.03|317.54|314.94|317.89|315.29|317.36|314.76|0
1670579700000|2022-12-09 09:55:00|317.71|315.11|317.71|315.11|317.89|315.29|317.18|314.58|0
1670580000000|2022-12-09 10:00:00|317.53|314.93|315.94|313.34|317.63|315.03|315.59|312.99|0
1670580300000|2022-12-09 10:05:00|315.76|313.16|315.76|313.16|315.94|313.34|315.41|312.81|0
1670580600000|2022-12-09 10:10:00|315.58|312.98|315.58|312.98|315.76|313.16|314.88|312.28|0
1670580900000|2022-12-09 10:15:00|315.76|313.16|314.87|312.27|315.76|313.16|314.7|312.1|0
1670581200000|2022-12-09 10:20:00|314.97|312.37|315.22|312.62|315.22|312.62|314.52|311.92|0
1670581500000|2022-12-09 10:25:00|315.05|312.45|314.52|311.92|315.22|312.62|314.16|311.56|0
1670581800000|2022-12-09 10:30:00|314.34|311.74|314.69|312.09|314.87|312.27|314.16|311.56|0
1670582100000|2022-12-09 10:35:00|314.51|311.91|314.34|311.74|315.04|312.44|314.16|311.56|0
1670582400000|2022-12-09 10:40:00|314.51|311.91|313.98|311.38|314.69|312.09|313.81|311.21|0
1670582700000|2022-12-09 10:45:00|314.16|311.56|315.04|312.44|315.04|312.44|314.07|311.47|0
1670583000000|2022-12-09 10:50:00|315.21|312.61|314.5|311.9|315.21|312.61|314.33|311.73|0
1670583300000|2022-12-09 10:55:00|314.68|312.08|312.39|309.79|314.68|312.08|311.34|308.74|0
1670583600000|2022-12-09 11:00:00|312.57|309.97|310.29|307.69|312.57|309.97|309.94|307.34|0
1670583900000|2022-12-09 11:05:00|310.46|307.86|312.21|309.61|312.39|309.79|309.94|307.34|0
1670584200000|2022-12-09 11:10:00|312.39|309.79|312.91|310.31|312.91|310.31|311.86|309.26|0
1670584500000|2022-12-09 11:15:00|312.74|310.14|312.56|309.96|313.09|310.49|312.38|309.78|0
1670584800000|2022-12-09 11:20:00|312.73|310.13|312.55|309.95|312.73|310.13|311.85|309.25|0
1670585100000|2022-12-09 11:25:00|312.47|309.87|311.85|309.25|312.55|309.95|311.77|309.17|0
1670585400000|2022-12-09 11:30:00|311.67|309.07|311.67|309.07|311.85|309.25|311.32|308.72|0
1670585700000|2022-12-09 11:35:00|311.85|309.25|313.25|310.65|313.43|310.83|311.85|309.25|0
1670586000000|2022-12-09 11:40:00|313.43|310.83|313.52|310.92|313.6|311|312.9|310.3|0
1670586300000|2022-12-09 11:45:00|313.42|310.82|312.72|310.12|313.6|311|312.72|310.12|0
1670586600000|2022-12-09 11:50:00|312.89|310.29|311.66|309.06|312.98|310.38|311.49|308.89|0
1670586900000|2022-12-09 11:55:00|311.84|309.24|311.66|309.06|312.36|309.76|311.31|308.71|0
1670587200000|2022-12-09 12:00:00|311.84|309.24|312.36|309.76|313.06|310.46|311.49|308.89|0
1670587500000|2022-12-09 12:05:00|312.54|309.94|312.01|309.41|312.89|310.29|311.48|308.88|0
1670587800000|2022-12-09 12:10:00|311.83|309.23|313.06|310.46|313.59|310.99|311.83|309.23|0
1670588100000|2022-12-09 12:15:00|312.97|310.37|312.7|310.1|313.76|311.16|312.7|310.1|0
1670588400000|2022-12-09 12:20:00|312.88|310.28|311.12|308.52|312.88|310.28|310.6|308|0
1670588700000|2022-12-09 12:25:00|311.3|308.7|308.85|306.25|311.3|308.7|308.5|305.9|0
1670589000000|2022-12-09 12:30:00|308.67|306.07|307.62|305.02|309.02|306.42|307.1|304.5|0
1670589300000|2022-12-09 12:35:00|307.45|304.85|307.8|305.2|308.15|305.55|307.28|304.68|0
1670589600000|2022-12-09 12:40:00|307.71|305.11|307.45|304.85|307.8|305.2|306.75|304.15|0
1670589900000|2022-12-09 12:45:00|307.62|305.02|307.27|304.67|307.79|305.19|306.75|304.15|0
1670590200000|2022-12-09 12:50:00|307.1|304.5|306.92|304.32|307.27|304.67|306.75|304.15|0
1670590500000|2022-12-09 12:55:00|307.09|304.49|305.87|303.27|307.09|304.49|305.18|302.58|0
1670590800000|2022-12-09 13:00:00|306.05|303.45|305|302.4|306.05|303.45|304.83|302.23|0
1670591100000|2022-12-09 13:05:00|305.09|302.49|306.56|303.96|306.56|303.96|305|302.4|0
1670591400000|2022-12-09 13:10:00|306.39|303.79|307.95|305.35|308.13|305.53|306.39|303.79|0
1670591700000|2022-12-09 13:15:00|307.78|305.18|307.78|305.18|309.17|306.57|307.78|305.18|0
1670592000000|2022-12-09 13:20:00|307.6|305|306.21|303.61|307.78|305.18|306.21|303.61|0
1670592300000|2022-12-09 13:25:00|306.04|303.44|308.45|305.85|309.23|306.63|306.04|303.44|0
1670592600000|2022-12-09 13:30:00|306.55|303.95|331.88|329.28|347.78|345.18|306.55|303.95|0
1670592900000|2022-12-09 13:35:00|331.52|328.92|335.69|333.09|338.24|335.64|329.36|326.76|0
1670593200000|2022-12-09 13:40:00|337.51|334.91|338.97|336.37|338.97|336.37|331.88|329.28|0
1670593500000|2022-12-09 13:45:00|339.15|336.55|334.23|331.63|339.15|336.55|332.78|330.18|0
1670593800000|2022-12-09 13:50:00|334.41|331.81|333.32|330.72|334.41|331.81|330.07|327.47|0
1670594100000|2022-12-09 13:55:00|333.5|330.9|328.81|326.21|333.5|330.9|327.01|324.41|0
1670594400000|2022-12-09 14:00:00|328.72|326.12|331.33|328.73|331.33|328.73|328.27|325.67|0
1670594700000|2022-12-09 14:05:00|331.15|328.55|333.14|330.54|333.14|330.54|330.6|328|0
1670595000000|2022-12-09 14:10:00|332.77|330.17|335.86|333.26|337.5|334.9|332.59|329.99|0
1670595300000|2022-12-09 14:15:00|336.04|333.44|333.31|330.71|336.04|333.44|332.23|329.63|0
1670595600000|2022-12-09 14:20:00|332.95|330.35|334.03|331.43|335.12|332.52|332.59|329.99|0
1670595900000|2022-12-09 14:25:00|333.67|331.07|332.4|329.8|334.76|332.16|332.22|329.62|0
1670596200000|2022-12-09 14:30:00|331.14|328.54|329.15|326.55|338.22|335.62|327.53|324.93|0
1670596500000|2022-12-09 14:35:00|328.79|326.19|326.27|323.67|330.95|328.35|323.41|320.81|0
1670596800000|2022-12-09 14:40:00|326.09|323.49|320.21|317.61|329.33|326.73|320.21|317.61|0
1670597100000|2022-12-09 14:45:00|320.39|317.79|323.07|320.47|323.43|320.83|317.19|314.59|0
1670597400000|2022-12-09 14:50:00|323.43|320.83|327.38|324.78|329.19|326.59|323.43|320.83|0
1670597700000|2022-12-09 14:55:00|327.74|325.14|326.39|323.79|329.91|327.31|325.58|322.98|0
1670598000000|2022-12-09 15:00:00|320.84|318.24|321.99|319.39|330.09|327.49|319.14|316.54|0
1670598300000|2022-12-09 15:05:00|321.63|319.03|322.7|320.1|325.58|322.98|319.14|316.54|0
1670598600000|2022-12-09 15:10:00|321.99|319.39|323.96|321.36|327.92|325.32|319.85|317.25|0
1670598900000|2022-12-09 15:15:00|322.7|320.1|326.11|323.51|328.09|325.49|322.52|319.92|0
1670599200000|2022-12-09 15:20:00|326.29|323.69|328.45|325.85|329.18|326.58|324.31|321.71|0
1670599500000|2022-12-09 15:25:00|327.73|325.13|324.85|322.25|328.81|326.21|324.85|322.25|0
1670599800000|2022-12-09 15:30:00|324.49|321.89|324.48|321.88|325.2|322.6|318.59|315.99|0
1670600100000|2022-12-09 15:35:00|324.58|321.98|319.83|317.23|326.64|324.04|319.83|317.23|0
1670600400000|2022-12-09 15:40:00|320.01|317.41|322.33|319.73|324.3|321.7|319.48|316.88|0
1670600700000|2022-12-09 15:45:00|322.87|320.27|325.56|322.96|325.92|323.32|322.33|319.73|0
1670601000000|2022-12-09 15:50:00|325.74|323.14|321.61|319.01|326.46|323.86|320.72|318.12|0
1670601300000|2022-12-09 15:55:00|322.15|319.55|315.03|312.43|322.15|319.55|315.03|312.43|0
1670601600000|2022-12-09 16:00:00|314.68|312.08|313.97|311.37|316.27|313.67|312.91|310.31|0
1670601900000|2022-12-09 16:05:00|313.79|311.19|319.1|316.5|319.1|316.5|313.26|310.66|0
1670602200000|2022-12-09 16:10:00|318.93|316.33|321.24|318.64|321.42|318.82|318.57|315.97|0
1670602500000|2022-12-09 16:15:00|320.71|318.11|319.63|317.03|320.88|318.28|318.57|315.97|0
1670602800000|2022-12-09 16:20:00|319.81|317.21|316.61|314.01|320.17|317.57|315.9|313.3|0
1670603100000|2022-12-09 16:25:00|316.7|314.1|316.79|314.19|318.93|316.33|315.73|313.13|0
1670603400000|2022-12-09 16:30:00|316.61|314.01|316.94|314.34|318.71|316.11|315.88|313.28|0
1670603700000|2022-12-09 16:35:00|317.47|314.87|318.35|315.75|319.95|317.35|314.64|312.04|0
1670604000000|2022-12-09 16:40:00|318.53|315.93|315.87|313.27|321.55|318.95|315.87|313.27|0
1670604300000|2022-12-09 16:45:00|315.69|313.09|314.46|311.86|315.87|313.27|313.05|310.45|0
1670604600000|2022-12-09 16:50:00|314.28|311.68|314.46|311.86|314.63|312.03|312.35|309.75|0
1670604900000|2022-12-09 16:55:00|314.1|311.5|314.1|311.5|315.16|312.56|313.22|310.62|0
1670605200000|2022-12-09 17:00:00|313.75|311.15|316.21|313.61|316.92|314.32|313.75|311.15|0
1670605500000|2022-12-09 17:05:00|316.74|314.14|316.21|313.61|317.63|315.03|315.51|312.91|0
1670605800000|2022-12-09 17:10:00|316.04|313.44|314.45|311.85|316.04|313.44|313.39|310.79|0
1670606100000|2022-12-09 17:15:00|314.71|312.11|316.56|313.96|318.15|315.55|314.45|311.85|0
1670606400000|2022-12-09 17:20:00|316.38|313.78|319.93|317.33|320.1|317.5|316.38|313.78|0
1670606700000|2022-12-09 17:25:00|319.75|317.15|319.39|316.79|319.92|317.32|317.97|315.37|0
1670607000000|2022-12-09 17:30:00|319.57|316.97|317.26|314.66|319.57|316.97|316.2|313.6|0
1670607300000|2022-12-09 17:35:00|316.91|314.31|315.84|313.24|316.91|314.31|315.14|312.54|0
1670607600000|2022-12-09 17:40:00|315.67|313.07|317.96|315.36|319.21|316.61|314.96|312.36|0
1670607900000|2022-12-09 17:45:00|318.06|315.46|319.56|316.96|320.27|317.67|316.19|313.59|0
1670608200000|2022-12-09 17:50:00|319.74|317.14|320.98|318.38|320.98|318.38|319.56|316.96|0
1670608500000|2022-12-09 17:55:00|321.16|318.56|319.73|317.13|321.16|318.56|319.02|316.42|0
1670608800000|2022-12-09 18:00:00|319.91|317.31|322.04|319.44|324.19|321.59|319.91|317.31|0
1670609100000|2022-12-09 18:05:00|322.22|319.62|325|322.4|325.26|322.66|322.22|319.62|0
1670609400000|2022-12-09 18:10:00|325.08|322.48|324.36|321.76|327.06|324.46|324|321.4|0
1670609700000|2022-12-09 18:15:00|324.54|321.94|323.82|321.22|324.9|322.3|323.02|320.42|0
1670610000000|2022-12-09 18:20:00|324.18|321.58|326.87|324.27|326.87|324.27|324|321.4|0
1670610300000|2022-12-09 18:25:00|327.77|325.17|324.71|322.11|328.31|325.71|324.71|322.11|0
1670610600000|2022-12-09 18:30:00|325.07|322.47|324.17|321.57|325.61|323.01|321.85|319.25|0
1670610900000|2022-12-09 18:35:00|323.82|321.22|322.56|319.96|324.35|321.75|322.21|319.61|0
1670611200000|2022-12-09 18:40:00|322.38|319.78|323.45|320.85|324.89|322.29|321.67|319.07|0
1670611500000|2022-12-09 18:45:00|323.63|321.03|323.27|320.67|325.06|322.46|322.83|320.23|0
1670611800000|2022-12-09 18:50:00|322.91|320.31|324.16|321.56|324.88|322.28|321.84|319.24|0
1670612100000|2022-12-09 18:55:00|324.34|321.74|323.98|321.38|325.6|323|323.63|321.03|0
1670612400000|2022-12-09 19:00:00|324.16|321.56|327.57|324.97|327.93|325.33|323.45|320.85|0
1670612700000|2022-12-09 19:05:00|327.75|325.15|327.75|325.15|330.64|328.04|327.03|324.43|0
1670613000000|2022-12-09 19:10:00|328.11|325.51|325.41|322.81|330.09|327.49|325.41|322.81|0
1670613300000|2022-12-09 19:15:00|325.59|322.99|325.05|322.45|326.13|323.53|323.97|321.37|0
1670613600000|2022-12-09 19:20:00|324.69|322.09|325.22|322.62|327.02|324.42|324.69|322.09|0
1670613900000|2022-12-09 19:25:00|325.05|322.45|324.51|321.91|325.58|322.98|323.43|320.83|0
1670614200000|2022-12-09 19:30:00|324.86|322.26|324.5|321.9|326.3|323.7|323.61|321.01|0
1670614500000|2022-12-09 19:35:00|324.32|321.72|323.96|321.36|324.86|322.26|323.07|320.47|0
1670614800000|2022-12-09 19:40:00|324.14|321.54|326.11|323.51|327.01|324.41|323.78|321.18|0
1670615100000|2022-12-09 19:45:00|325.75|323.15|324.5|321.9|326.47|323.87|323.6|321|0
1670615400000|2022-12-09 19:50:00|324.67|322.07|324.49|321.89|326.65|324.05|324.49|321.89|0
1670615700000|2022-12-09 19:55:00|324.59|321.99|324.85|322.25|325.75|323.15|323.42|320.82|0
1670616000000|2022-12-09 20:00:00|325.03|322.43|323.95|321.35|325.93|323.33|323.95|321.35|0
1670616300000|2022-12-09 20:05:00|324.04|321.44|323.45|320.85|325.74|323.14|321.81|319.21|0
1670616600000|2022-12-09 20:10:00|323.63|321.03|321.47|318.87|324.71|322.11|321.47|318.87|0
1670616900000|2022-12-09 20:15:00|321.65|319.05|322.9|320.3|323.63|321.03|320.75|318.15|0
1670617200000|2022-12-09 20:20:00|323.08|320.48|325.24|322.64|325.24|322.64|322.55|319.95|0
1670617500000|2022-12-09 20:25:00|325.42|322.82|326.32|323.72|326.51|323.91|324.52|321.92|0
1670617800000|2022-12-09 20:30:00|326.51|323.91|327.23|324.63|327.77|325.17|325.42|322.82|0
1670618100000|2022-12-09 20:35:00|327.05|324.45|332.49|329.89|332.86|330.26|327.05|324.45|0
1670618400000|2022-12-09 20:40:00|332.68|330.08|335.97|333.37|336.34|333.74|332.68|330.08|0
1670618700000|2022-12-09 20:45:00|336.15|333.55|336.52|333.92|336.89|334.29|332.86|330.26|0
1670619000000|2022-12-09 20:50:00|337.9|335.3|338.91|336.31|341.87|339.27|337.81|335.21|0
1670619300000|2022-12-09 20:55:00|338.72|336.12|342.05|339.45|342.98|340.38|337.62|335.02|0
1670619600000|2022-12-09 21:00:00|342.79|340.19|341.33|338.73|343.12|340.52|340.34|337.74|0
1670619900000|2022-12-09 21:05:00|341.14|338.54|340.58|337.98|341.88|339.28|340.21|337.61|0
1670620200000|2022-12-09 21:10:00|340.77|338.17|340.4|337.8|341.33|338.73|340.21|337.61|0
1670808000000|2022-12-12 01:20:00|348.28|345.48|349.03|346.23|349.3|346.5|348.1|345.3|0
1670808300000|2022-12-12 01:25:00|348.93|346.13|348.18|345.38|348.93|346.13|347.44|344.64|0
1670808600000|2022-12-12 01:30:00|348.09|345.29|346.23|343.43|348.37|345.57|346.23|343.43|0
1670808900000|2022-12-12 01:35:00|346.32|343.52|346.87|344.07|347.62|344.82|346.32|343.52|0
1670809200000|2022-12-12 01:40:00|346.69|343.89|347.8|345|348.08|345.28|346.31|343.51|0
1670809500000|2022-12-12 01:45:00|347.61|344.81|349.57|346.77|349.57|346.77|347.61|344.81|0
1670809800000|2022-12-12 01:50:00|349.66|346.86|350.51|347.71|350.78|347.98|349.29|346.49|0
1670810100000|2022-12-12 01:55:00|350.41|347.61|349.47|346.67|350.78|347.98|349.1|346.3|0
1670810400000|2022-12-12 02:00:00|350.03|347.23|349.84|347.04|351.44|348.64|349.75|346.95|0
1670810700000|2022-12-12 02:05:00|350.03|347.23|350.4|347.6|350.78|347.98|350.03|347.23|0
1670811000000|2022-12-12 02:10:00|350.59|347.79|349.65|346.85|350.59|347.79|349.65|346.85|0
1670811300000|2022-12-12 02:15:00|349.84|347.04|350.21|347.41|350.4|347.6|349.28|346.48|0
1670811600000|2022-12-12 02:20:00|350.02|347.22|348.9|346.1|350.4|347.6|348.9|346.1|0
1670811900000|2022-12-12 02:25:00|349|346.2|349.09|346.29|349.46|346.66|348.71|345.91|0
1670812200000|2022-12-12 02:30:00|349.18|346.38|348.52|345.72|349.27|346.47|348.34|345.54|0
1670812500000|2022-12-12 02:35:00|348.71|345.91|348.06|345.26|348.9|346.1|347.96|345.16|0
1670812800000|2022-12-12 02:40:00|347.96|345.16|347.77|344.97|348.24|345.44|347.59|344.79|0
1670813100000|2022-12-12 02:45:00|347.68|344.88|348.89|346.09|348.89|346.09|347.59|344.79|0
1670813400000|2022-12-12 02:50:00|349.08|346.28|349.63|346.83|350.11|347.31|349.08|346.28|0
1670813700000|2022-12-12 02:55:00|349.54|346.74|347.77|344.97|349.54|346.74|347.58|344.78|0
1670814000000|2022-12-12 03:00:00|347.58|344.78|347.58|344.78|348.32|345.52|347.58|344.78|0
1670814300000|2022-12-12 03:05:00|347.49|344.69|347.02|344.22|347.58|344.78|346.65|343.85|0
1670814600000|2022-12-12 03:10:00|347.2|344.4|347.95|345.15|347.95|345.15|347.2|344.4|0
1670814900000|2022-12-12 03:15:00|347.86|345.06|347.76|344.96|348.32|345.52|347.39|344.59|0
1670815200000|2022-12-12 03:20:00|347.67|344.87|348.13|345.33|348.13|345.33|347.38|344.58|0
1670815500000|2022-12-12 03:25:00|348.04|345.24|347.66|344.86|348.04|345.24|347.19|344.39|0
1670815800000|2022-12-12 03:30:00|347.57|344.77|347.1|344.3|347.75|344.95|346.82|344.02|0
1670816100000|2022-12-12 03:35:00|347.19|344.39|347.38|344.58|347.56|344.76|346.82|344.02|0
1670816400000|2022-12-12 03:40:00|347.29|344.49|346.63|343.83|347.29|344.49|345.89|343.09|0
1670816700000|2022-12-12 03:45:00|347|344.2|347.37|344.57|347.74|344.94|346.81|344.01|0
1670817000000|2022-12-12 03:50:00|347.56|344.76|346.91|344.11|347.56|344.76|346.81|344.01|0
1670817300000|2022-12-12 03:55:00|346.81|344.01|346.81|344.01|347.55|344.75|346.44|343.64|0
1670817600000|2022-12-12 04:00:00|346.62|343.82|345.88|343.08|346.81|344.01|345.69|342.89|0
1670817900000|2022-12-12 04:05:00|345.69|342.89|345.41|342.61|345.88|343.08|345.13|342.33|0
1670818200000|2022-12-12 04:10:00|345.32|342.52|344.94|342.14|345.5|342.7|344.94|342.14|0
1670818500000|2022-12-12 04:15:00|345.13|342.33|345.13|342.33|345.31|342.51|345.13|342.33|0
1670818800000|2022-12-12 04:20:00|345.31|342.51|345.03|342.23|345.31|342.51|344.94|342.14|0
1670819100000|2022-12-12 04:25:00|344.94|342.14|345.12|342.32|345.49|342.69|344.94|342.14|0
1670819400000|2022-12-12 04:30:00|344.94|342.14|344.93|342.13|345.12|342.32|344.56|341.76|0
1670819700000|2022-12-12 04:35:00|344.84|342.04|344.37|341.57|344.84|342.04|344.37|341.57|0
1670820000000|2022-12-12 04:40:00|344.19|341.39|345.3|342.5|345.67|342.87|343.82|341.02|0
1670820300000|2022-12-12 04:45:00|345.11|342.31|344.74|341.94|345.11|342.31|344.56|341.76|0
1670820600000|2022-12-12 04:50:00|344.84|342.04|344.55|341.75|344.84|342.04|344.18|341.38|0
1670820900000|2022-12-12 04:55:00|344.74|341.94|344.92|342.12|345.11|342.31|344.18|341.38|0
1670821200000|2022-12-12 05:00:00|344.74|341.94|344.36|341.56|344.92|342.12|344.18|341.38|0
1670821500000|2022-12-12 05:05:00|344.55|341.75|344.73|341.93|345.2|342.4|344.27|341.47|0
1670821800000|2022-12-12 05:10:00|344.92|342.12|346.03|343.23|346.22|343.42|344.92|342.12|0
1670822100000|2022-12-12 05:15:00|346.22|343.42|345.66|342.86|346.4|343.6|345.57|342.77|0
1670822400000|2022-12-12 05:20:00|345.75|342.95|346.12|343.32|346.4|343.6|345.66|342.86|0
1670822700000|2022-12-12 05:25:00|346.02|343.22|345.84|343.04|346.4|343.6|345.84|343.04|0
1670823000000|2022-12-12 05:30:00|345.65|342.85|345.65|342.85|346.02|343.22|345.28|342.48|0
1670823300000|2022-12-12 05:35:00|345.46|342.66|346.02|343.22|346.2|343.4|345.46|342.66|0
1670823600000|2022-12-12 05:40:00|346.11|343.31|345.64|342.84|346.2|343.4|345.46|342.66|0
1670823900000|2022-12-12 05:45:00|345.46|342.66|345.83|343.03|345.83|343.03|345.09|342.29|0
1670824200000|2022-12-12 05:50:00|346.01|343.21|345.74|342.94|346.38|343.58|345.74|342.94|0
1670824500000|2022-12-12 05:55:00|345.83|343.03|344.71|341.91|346.01|343.21|344.62|341.82|0
1670824800000|2022-12-12 06:00:00|344.89|342.09|345.45|342.65|345.45|342.65|344.34|341.54|0
1670825100000|2022-12-12 06:05:00|345.26|342.46|344.7|341.9|345.36|342.56|344.33|341.53|0
1670825400000|2022-12-12 06:10:00|344.89|342.09|344.89|342.09|345.45|342.65|344.7|341.9|0
1670825700000|2022-12-12 06:15:00|344.7|341.9|344.88|342.08|345.07|342.27|344.43|341.63|0
1670826000000|2022-12-12 06:20:00|344.7|341.9|346.37|343.57|346.37|343.57|344.7|341.9|0
1670826300000|2022-12-12 06:25:00|346.18|343.38|345.07|342.27|346.37|343.57|345.07|342.27|0
1670826600000|2022-12-12 06:30:00|345.25|342.45|345.62|342.82|345.62|342.82|344.51|341.71|0
1670826900000|2022-12-12 06:35:00|345.44|342.64|345.43|342.63|345.44|342.64|345.06|342.26|0
1670827200000|2022-12-12 06:40:00|345.25|342.45|344.32|341.52|345.25|342.45|344.32|341.52|0
1670827500000|2022-12-12 06:45:00|344.13|341.33|344.13|341.33|344.13|341.33|343.39|340.59|0
1670827800000|2022-12-12 06:50:00|344.5|341.7|344.59|341.79|344.87|342.07|344.41|341.61|0
1670828100000|2022-12-12 06:55:00|344.68|341.88|343.75|340.95|344.68|341.88|343.57|340.77|0
1670828400000|2022-12-12 07:00:00|343.57|340.77|342.64|339.84|344.31|341.51|342.64|339.84|0
1670828700000|2022-12-12 07:05:00|342.83|340.03|342.82|340.02|344.49|341.69|342.82|340.02|0
1670829000000|2022-12-12 07:10:00|343.01|340.21|343.56|340.76|343.93|341.13|342.82|340.02|0
1670829300000|2022-12-12 07:15:00|343.38|340.58|345.41|342.61|345.41|342.61|343|340.2|0
1670829600000|2022-12-12 07:20:00|345.23|342.43|344.11|341.31|345.23|342.43|343.93|341.13|0
1670829900000|2022-12-12 07:25:00|344.3|341.5|342.73|339.93|344.85|342.05|342.63|339.83|0
1670830200000|2022-12-12 07:30:00|342.81|340.01|343.55|340.75|343.55|340.75|342.44|339.64|0
1670830500000|2022-12-12 07:35:00|343.46|340.66|344.29|341.49|344.48|341.68|343.37|340.57|0
1670830800000|2022-12-12 07:40:00|343.92|341.12|342.9|340.1|344.48|341.68|342.53|339.73|0
1670831100000|2022-12-12 07:45:00|342.81|340.01|343.36|340.56|343.36|340.56|341.7|338.9|0
1670831400000|2022-12-12 07:50:00|343.17|340.37|343.36|340.56|343.36|340.56|342.62|339.82|0
1670831700000|2022-12-12 07:55:00|343.54|340.74|344.84|342.04|345.02|342.22|343.36|340.56|0
1670832000000|2022-12-12 08:00:00|344.28|341.48|345.02|342.22|345.58|342.78|343.54|340.74|0
1670832300000|2022-12-12 08:05:00|344.92|342.32|344.18|341.58|345.48|342.88|343.44|340.84|0
1670832600000|2022-12-12 08:10:00|344.36|341.76|344.92|342.32|345.66|343.06|343.06|340.46|0
1670832900000|2022-12-12 08:15:00|344.73|342.13|346.03|343.43|346.59|343.99|344.17|341.57|0
1670833200000|2022-12-12 08:20:00|346.22|343.62|345.84|343.24|346.96|344.36|345.47|342.87|0
1670833500000|2022-12-12 08:25:00|345.66|343.06|345.65|343.05|346.03|343.43|344.91|342.31|0
1670833800000|2022-12-12 08:30:00|345.47|342.87|344.08|341.48|346.58|343.98|343.98|341.38|0
1670834100000|2022-12-12 08:35:00|344.17|341.57|343.89|341.29|344.17|341.57|342.87|340.27|0
1670834400000|2022-12-12 08:40:00|343.79|341.19|344.16|341.56|344.53|341.93|342.68|340.08|0
1670834700000|2022-12-12 08:45:00|344.35|341.75|345.64|343.04|346.76|344.16|344.16|341.56|0
1670835000000|2022-12-12 08:50:00|345.83|343.23|344.53|341.93|345.83|343.23|344.34|341.74|0
1670835300000|2022-12-12 08:55:00|344.71|342.11|344.71|342.11|345.64|343.04|344.25|341.65|0
1670835600000|2022-12-12 09:00:00|344.9|342.3|344.15|341.55|345.08|342.48|343.78|341.18|0
1670835900000|2022-12-12 09:05:00|344.52|341.92|343.13|340.53|345.08|342.48|343.13|340.53|0
1670836200000|2022-12-12 09:10:00|343.22|340.62|344.33|341.73|344.33|341.73|342.85|340.25|0
1670836500000|2022-12-12 09:15:00|344.15|341.55|343.03|340.43|344.33|341.73|342.85|340.25|0
1670836800000|2022-12-12 09:20:00|342.85|340.25|343.59|340.99|344.14|341.54|342.11|339.51|0
1670837100000|2022-12-12 09:25:00|343.77|341.17|343.4|340.8|344.14|341.54|343.21|340.61|0
1670837400000|2022-12-12 09:30:00|343.58|340.98|342.29|339.69|343.77|341.17|342.29|339.69|0
1670837700000|2022-12-12 09:35:00|342.47|339.87|341.91|339.31|342.84|340.24|341.83|339.23|0
1670838000000|2022-12-12 09:40:00|342.1|339.5|340.25|337.65|342.28|339.68|339.98|337.38|0
1670838300000|2022-12-12 09:45:00|340.06|337.46|338.59|335.99|340.06|337.46|337.85|335.25|0
1670838600000|2022-12-12 09:50:00|338.5|335.9|339.32|336.72|339.88|337.28|338.22|335.62|0
1670838900000|2022-12-12 09:55:00|339.23|336.63|337.67|335.07|339.23|336.63|336.93|334.33|0
1670839200000|2022-12-12 10:00:00|337.58|334.98|336.75|334.15|338.03|335.43|336.38|333.78|0
1670839500000|2022-12-12 10:05:00|336.56|333.96|335.64|333.04|337.3|334.7|335.64|333.04|0
1670839800000|2022-12-12 10:10:00|335.83|333.23|336.01|333.41|336.74|334.14|335.46|332.86|0
1670840100000|2022-12-12 10:15:00|336.19|333.59|337.84|335.24|337.84|335.24|336.19|333.59|0
1670840400000|2022-12-12 10:20:00|337.66|335.06|337.29|334.69|338.02|335.42|337.29|334.69|0
1670840700000|2022-12-12 10:25:00|337.47|334.87|336.92|334.32|337.65|335.05|336.73|334.13|0
1670841000000|2022-12-12 10:30:00|336.73|334.13|336.91|334.31|337.28|334.68|336.55|333.95|0
1670841300000|2022-12-12 10:35:00|336.83|334.23|336.36|333.76|336.91|334.31|336|333.4|0
1670841600000|2022-12-12 10:40:00|336.27|333.67|335.17|332.57|336.36|333.76|334.71|332.11|0
1670842200000|2022-12-12 10:50:00|335.35|332.75|334.16|331.56|335.35|332.75|334.16|331.56|0
1670842500000|2022-12-12 10:55:00|333.43|330.83|334.16|331.56|334.71|332.11|333.25|330.65|0
1670842800000|2022-12-12 11:00:00|334.25|331.65|335.25|332.65|335.8|333.2|334.16|331.56|0
1670843100000|2022-12-12 11:05:00|335.43|332.83|334.33|331.73|335.98|333.38|334.33|331.73|0
1670843400000|2022-12-12 11:10:00|334.15|331.55|333.05|330.45|334.33|331.73|333.05|330.45|0
1670843700000|2022-12-12 11:15:00|333.24|330.64|333.42|330.82|333.78|331.18|332.69|330.09|0
1670844000000|2022-12-12 11:20:00|333.23|330.63|333.41|330.81|333.78|331.18|333.05|330.45|0
1670844300000|2022-12-12 11:25:00|333.23|330.63|333.78|331.18|333.78|331.18|332.68|330.08|0
1670844600000|2022-12-12 11:30:00|333.41|330.81|333.77|331.17|334.14|331.54|332.96|330.36|0
1670844900000|2022-12-12 11:35:00|333.96|331.36|334.57|331.97|335.25|332.65|333.72|331.12|0
1670845200000|2022-12-12 11:40:00|334.39|331.79|333.66|331.06|334.57|331.97|333.3|330.7|0
1670845500000|2022-12-12 11:45:00|333.84|331.24|335.12|332.52|335.66|333.06|333.84|331.24|0
1670845800000|2022-12-12 11:50:00|335.3|332.7|334.84|332.24|335.48|332.88|334.66|332.06|0
1670846100000|2022-12-12 11:55:00|334.75|332.15|334.75|332.15|335.11|332.51|334.56|331.96|0
1670846400000|2022-12-12 12:00:00|335.29|332.69|335.11|332.51|335.47|332.87|334.74|332.14|0
1670846700000|2022-12-12 12:05:00|335.02|332.42|335.11|332.51|335.84|333.24|334.56|331.96|0
1670847000000|2022-12-12 12:10:00|335.29|332.69|334.19|331.59|335.29|332.69|333.92|331.32|0
1670847300000|2022-12-12 12:15:00|334.1|331.5|335.28|332.68|335.83|333.23|334.01|331.41|0
1670847600000|2022-12-12 12:20:00|335.65|333.05|335.46|332.86|335.83|333.23|335.19|332.59|0
1670847900000|2022-12-12 12:25:00|335.28|332.68|335.46|332.86|335.83|333.23|335.28|332.68|0
1670848200000|2022-12-12 12:30:00|335.64|333.04|335.28|332.68|335.83|333.23|334.91|332.31|0
1670848500000|2022-12-12 12:35:00|335.09|332.49|334.73|332.13|335.28|332.68|334.54|331.94|0
1670848800000|2022-12-12 12:40:00|334.91|332.31|334.18|331.58|335.09|332.49|334|331.4|0
1670849100000|2022-12-12 12:45:00|334.09|331.49|334.45|331.85|334.72|332.12|334.09|331.49|0
1670849400000|2022-12-12 12:50:00|334.54|331.94|334.35|331.75|334.72|332.12|333.99|331.39|0
1670849700000|2022-12-12 12:55:00|334.17|331.57|334.72|332.12|335.36|332.76|334.17|331.57|0
1670850000000|2022-12-12 13:00:00|334.63|332.03|333.44|330.84|334.72|332.12|332.81|330.21|0
1670850300000|2022-12-12 13:05:00|333.62|331.02|332.71|330.11|333.62|331.02|331.98|329.38|0
1670850600000|2022-12-12 13:10:00|332.53|329.93|332.34|329.74|332.8|330.2|331.98|329.38|0
1670850900000|2022-12-12 13:15:00|332.52|329.92|333.25|330.65|333.25|330.65|332.34|329.74|0
1670851200000|2022-12-12 13:20:00|333.07|330.47|333.25|330.65|333.8|331.2|332.7|330.1|0
1670851500000|2022-12-12 13:25:00|333.06|330.46|334.52|331.92|334.52|331.92|332.88|330.28|0
1670851800000|2022-12-12 13:30:00|334.7|332.1|334.88|332.28|335.8|333.2|334.15|331.55|0
1670852100000|2022-12-12 13:35:00|335.06|332.46|333.24|330.64|335.06|332.46|332.88|330.28|0
1670852400000|2022-12-12 13:40:00|333.06|330.46|333.7|331.1|333.97|331.37|333.06|330.46|0
1670852700000|2022-12-12 13:45:00|333.6|331|331.6|329|333.96|331.36|331.6|329|0
1670853000000|2022-12-12 13:50:00|331.78|329.18|336.15|333.55|336.15|333.55|331.42|328.82|0
1670853300000|2022-12-12 13:55:00|336.33|333.73|335.6|333|337.07|334.47|335.05|332.45|0
1670853600000|2022-12-12 14:00:00|335.78|333.18|336.33|333.73|336.7|334.1|335.05|332.45|0
1670853900000|2022-12-12 14:05:00|336.15|333.55|334.87|332.27|336.51|333.91|334.87|332.27|0
1670854200000|2022-12-12 14:10:00|334.68|332.08|333.77|331.17|335.23|332.63|333.77|331.17|0
1670854500000|2022-12-12 14:15:00|333.95|331.35|334.68|332.08|334.86|332.26|333.59|330.99|0
1670854800000|2022-12-12 14:20:00|334.86|332.26|333.76|331.16|335.04|332.44|333.4|330.8|0
1670855100000|2022-12-12 14:25:00|334.49|331.89|336.87|334.27|337.42|334.82|334.31|331.71|0
1670855400000|2022-12-12 14:30:00|336.32|333.72|337.78|335.18|338.15|335.55|333.03|330.43|0
1670855700000|2022-12-12 14:35:00|337.41|334.81|341.27|338.67|341.83|339.23|335.4|332.8|0
1670856000000|2022-12-12 14:40:00|341.09|338.49|339.43|336.83|341.09|338.49|339.06|336.46|0
1670856300000|2022-12-12 14:45:00|338.88|336.28|333.39|330.79|340.16|337.56|333.02|330.42|0
1670856600000|2022-12-12 14:50:00|334.12|331.52|335.21|332.61|336.67|334.07|332.48|329.88|0
1670856900000|2022-12-12 14:55:00|335.76|333.16|333.11|330.51|336.3|333.7|331.93|329.33|0
1670857200000|2022-12-12 15:00:00|333.02|330.42|333.2|330.6|334.84|332.24|331.2|328.6|0
1670857500000|2022-12-12 15:05:00|332.83|330.23|334.29|331.69|335.2|332.6|331.56|328.96|0
1670857800000|2022-12-12 15:10:00|333.92|331.32|334.83|332.23|336.3|333.7|332.28|329.68|0
1670858100000|2022-12-12 15:15:00|335.2|332.6|338.13|335.53|338.49|335.89|334.65|332.05|0
1670858400000|2022-12-12 15:20:00|337.76|335.16|334.83|332.23|338.86|336.26|334.46|331.86|0
1670858700000|2022-12-12 15:25:00|334.65|332.05|334.28|331.68|335.74|333.14|332.28|329.68|0
1670859000000|2022-12-12 15:30:00|334.1|331.5|334.82|332.22|335.56|332.96|333|330.4|0
1670859300000|2022-12-12 15:35:00|335.01|332.41|335.01|332.41|335.92|333.32|333.91|331.31|0
1670859600000|2022-12-12 15:40:00|334.82|332.22|332.63|330.03|335.55|332.95|332.27|329.67|0
1670859900000|2022-12-12 15:45:00|332.45|329.85|335.55|332.95|336.65|334.05|332.36|329.76|0
1670860200000|2022-12-12 15:50:00|336.1|333.5|334.82|332.22|337.2|334.6|334.82|332.22|0
1670860500000|2022-12-12 15:55:00|335.18|332.58|333.54|330.94|335.18|332.58|333.17|330.57|0
1670860800000|2022-12-12 16:00:00|333.35|330.75|330.81|328.21|334.63|332.03|330.08|327.48|0
1670861100000|2022-12-12 16:05:00|330.44|327.84|326.29|323.69|330.81|328.21|325.75|323.15|0
1670861400000|2022-12-12 16:10:00|326.47|323.87|327.91|325.31|328.81|326.21|326.47|323.87|0
1670861700000|2022-12-12 16:15:00|327.55|324.95|328.81|326.21|329.35|326.75|327.18|324.58|0
1670862000000|2022-12-12 16:20:00|328.63|326.03|326.64|324.04|328.63|326.03|326.1|323.5|0
1670862300000|2022-12-12 16:25:00|326.82|324.22|327.7|325.1|327.88|325.28|325.36|322.76|0
1670862600000|2022-12-12 16:30:00|327.52|324.92|329.86|327.26|330.77|328.17|327.34|324.74|0
1670862900000|2022-12-12 16:35:00|330.04|327.44|329.14|326.54|330.23|327.63|328.42|325.82|0
1670863200000|2022-12-12 16:40:00|328.96|326.36|329.32|326.72|329.86|327.26|328.6|326|0
1670863500000|2022-12-12 16:45:00|329.5|326.9|328.9|326.3|329.5|326.9|327.33|324.73|0
1670863800000|2022-12-12 16:50:00|328.72|326.12|329.62|327.02|329.98|327.38|328.36|325.76|0
1670864100000|2022-12-12 16:55:00|329.44|326.84|328|325.4|329.44|326.84|328|325.4|0
1670864400000|2022-12-12 17:00:00|328.18|325.58|326.38|323.78|329.07|326.47|325.31|322.71|0
1670864700000|2022-12-12 17:05:00|326.02|323.42|328.17|325.57|329.16|326.56|326.02|323.42|0
1670865000000|2022-12-12 17:10:00|328.35|325.75|329.61|327.01|329.79|327.19|327.99|325.39|0
1670865300000|2022-12-12 17:15:00|329.79|327.19|326.73|324.13|329.97|327.37|326.73|324.13|0
1670865600000|2022-12-12 17:20:00|326.55|323.95|328.88|326.28|328.88|326.28|326.55|323.95|0
1670865900000|2022-12-12 17:25:00|329.06|326.46|328.52|325.92|329.78|327.18|327.62|325.02|0
1670866200000|2022-12-12 17:30:00|328.88|326.28|327.8|325.2|329.33|326.73|327.44|324.84|0
1670866500000|2022-12-12 17:35:00|327.62|325.02|325.83|323.23|327.98|325.38|325.47|322.87|0
1670866800000|2022-12-12 17:40:00|325.65|323.05|326.18|323.58|327.08|324.48|324.4|321.8|0
1670867100000|2022-12-12 17:45:00|326|323.4|326.9|324.3|326.9|324.3|325.29|322.69|0
1670867400000|2022-12-12 17:50:00|326.72|324.12|325.46|322.86|327.61|325.01|325.1|322.5|0
1670867700000|2022-12-12 17:55:00|325.28|322.68|325.82|323.22|325.82|323.22|324.57|321.97|0
1670868000000|2022-12-12 18:00:00|325.55|322.95|328.86|326.26|329.04|326.44|322.07|319.47|0
1670868300000|2022-12-12 18:05:00|329.04|326.44|327.6|325|329.4|326.8|327.24|324.64|0
1670868600000|2022-12-12 18:10:00|327.42|324.82|329.85|327.25|330.3|327.7|327.42|324.82|0
1670868900000|2022-12-12 18:15:00|329.94|327.34|328.32|325.72|330.48|327.88|327.78|325.18|0
1670869200000|2022-12-12 18:20:00|328.14|325.54|328.85|326.25|329.21|326.61|327.6|325|0
1670869500000|2022-12-12 18:25:00|329.03|326.43|327.77|325.17|329.21|326.61|327.77|325.17|0
1670869800000|2022-12-12 18:30:00|327.95|325.35|326.34|323.74|327.95|325.35|325.26|322.66|0
1670870100000|2022-12-12 18:35:00|326.16|323.56|326.69|324.09|328.13|325.53|325.98|323.38|0
1670870400000|2022-12-12 18:40:00|326.51|323.91|325.71|323.11|326.51|323.91|325.44|322.84|0
1670870700000|2022-12-12 18:45:00|325.62|323.02|323.65|321.05|326.33|323.73|323.65|321.05|0
1670871000000|2022-12-12 18:50:00|323.29|320.69|325.7|323.1|325.78|323.18|322.94|320.34|0
1670871300000|2022-12-12 18:55:00|325.78|323.18|325.25|322.65|326.32|323.72|325.07|322.47|0
1670871600000|2022-12-12 19:00:00|325.07|322.47|326.67|324.07|327.57|324.97|324.53|321.93|0
1670871900000|2022-12-12 19:05:00|326.85|324.25|327.21|324.61|327.74|325.14|325.78|323.18|0
1670872200000|2022-12-12 19:10:00|327.03|324.43|326.49|323.89|328.46|325.86|326.31|323.71|0
1670872500000|2022-12-12 19:15:00|326.67|324.07|327.56|324.96|327.92|325.32|326.13|323.53|0
1670872800000|2022-12-12 19:20:00|327.38|324.78|327.56|324.96|328.81|326.21|327.38|324.78|0
1670873100000|2022-12-12 19:25:00|327.74|325.14|325.95|323.35|328.27|325.67|324.88|322.28|0
1670873400000|2022-12-12 19:30:00|326.3|323.7|326.66|324.06|328.27|325.67|326.3|323.7|0
1670873700000|2022-12-12 19:35:00|326.48|323.88|325.4|322.8|327.37|324.77|325.05|322.45|0
1670874000000|2022-12-12 19:40:00|325.23|322.63|324.15|321.55|325.23|322.63|323.44|320.84|0
1670874300000|2022-12-12 19:45:00|324.25|321.65|324.15|321.55|324.51|321.91|323.09|320.49|0
1670874600000|2022-12-12 19:50:00|324.33|321.73|320.6|318|324.51|321.91|320.6|318|0
1670874900000|2022-12-12 19:55:00|320.78|318.18|319.01|316.41|320.78|318.18|317.95|315.35|0
1670875200000|2022-12-12 20:00:00|318.3|315.7|317.77|315.17|318.83|316.23|317.42|314.82|0
1670875500000|2022-12-12 20:05:00|317.59|314.99|313.91|311.31|317.77|315.17|313.73|311.13|0
1670875800000|2022-12-12 20:10:00|313.73|311.13|316.13|313.53|316.74|314.14|312.68|310.08|0
1670876100000|2022-12-12 20:15:00|316.03|313.43|313.76|311.16|316.21|313.61|313.23|310.63|0
1670876400000|2022-12-12 20:20:00|313.93|311.33|308.89|306.29|314.28|311.68|308.89|306.29|0
1670876700000|2022-12-12 20:25:00|308.71|306.11|309.75|307.15|310.62|308.02|308.63|306.03|0
1670877000000|2022-12-12 20:30:00|309.23|306.63|306.98|304.38|309.75|307.15|306.98|304.38|0
1670877300000|2022-12-12 20:35:00|306.81|304.21|306.46|303.86|308.02|305.42|305.6|303|0
1670877600000|2022-12-12 20:40:00|306.29|303.69|310.44|307.84|310.44|307.84|306.29|303.69|0
1670877900000|2022-12-12 20:45:00|310.61|308.01|310.26|307.66|311.13|308.53|309.05|306.45|0
1670878200000|2022-12-12 20:50:00|309.74|307.14|309.04|306.44|311.47|308.87|308.52|305.92|0
1670878500000|2022-12-12 20:55:00|308.7|306.1|304.39|301.79|308.7|306.1|304.39|301.79|0
1670878800000|2022-12-12 21:00:00|304.05|301.45|307.14|304.54|307.66|305.06|304.05|301.45|0
1670879100000|2022-12-12 21:05:00|307.31|304.71|308.69|306.09|308.69|306.09|307.14|304.54|0
1670879400000|2022-12-12 21:10:00|308.86|306.26|308|305.4|308.86|306.26|307.65|305.05|0
1670879700000|2022-12-12 21:15:00|308.1|305.3|308.61|305.81|308.96|306.16|307.92|305.12|0
1670880000000|2022-12-12 21:20:00|308.7|305.9|308.95|306.15|309.47|306.67|308.7|305.9|0
1670880300000|2022-12-12 21:25:00|308.78|305.98|308.43|305.63|309.13|306.33|308.26|305.46|0
1670880600000|2022-12-12 21:30:00|308.61|305.81|308.6|305.8|308.95|306.15|308.43|305.63|0
1670880900000|2022-12-12 21:35:00|308.78|305.98|309.29|306.49|309.29|306.49|308.77|305.97|0
1670881200000|2022-12-12 21:40:00|309.12|306.32|308.6|305.8|309.29|306.49|308.6|305.8|0
1670881500000|2022-12-12 21:45:00|308.77|305.97|308.6|305.8|308.77|305.97|308.42|305.62|0
1670881800000|2022-12-12 21:50:00|308.59|305.79|308.59|305.79|308.77|305.97|308.07|305.27|0
1670882100000|2022-12-12 21:55:00|308.42|305.62|308.16|305.36|308.59|305.79|308.07|305.27|0
1670882400000|2022-12-12 22:00:00|308.15|305.35|309.04|306.24|309.04|306.24|308.08|305.28|0
1670882700000|2022-12-12 22:05:00|308.91|306.11|308.7|305.9|309.06|306.26|308.67|305.87|0
1670883000000|2022-12-12 22:10:00|308.67|305.87|308.64|305.84|308.7|305.9|308.42|305.62|0
1670883300000|2022-12-12 22:15:00|308.6|305.8|308.64|305.84|308.7|305.9|308.52|305.72|0
1670883600000|2022-12-12 22:20:00|308.62|305.82|308.34|305.54|308.64|305.84|308.24|305.44|0
1670883900000|2022-12-12 22:25:00|308.22|305.42|307.83|305.03|308.22|305.42|307.7|304.9|0
1670884200000|2022-12-12 22:30:00|307.86|305.06|307.78|304.98|308.14|305.34|307.75|304.95|0
1670884500000|2022-12-12 22:35:00|307.67|304.87|307.42|304.62|307.75|304.95|307.17|304.37|0
1670884800000|2022-12-12 22:40:00|307.14|304.34|306.99|304.19|307.32|304.52|306.94|304.14|0
1670885100000|2022-12-12 22:45:00|307.34|304.54|307.39|304.59|307.44|304.64|307.24|304.44|0
1670885400000|2022-12-12 22:50:00|307.46|304.66|307.44|304.64|307.57|304.77|307.44|304.64|0
1670885700000|2022-12-12 22:55:00|307.46|304.66|307.51|304.71|307.94|305.14|307.34|304.54|0
1670886000000|2022-12-12 23:00:00|306.58|303.78|307.17|304.37|307.52|304.72|306.41|303.61|0
1670886300000|2022-12-12 23:05:00|307.26|304.46|306.57|303.77|307.52|304.72|306.48|303.68|0
1670886600000|2022-12-12 23:10:00|306.66|303.86|307.51|304.71|307.52|304.72|306.31|303.51|0
1670886900000|2022-12-12 23:15:00|307.6|304.8|307.34|304.54|307.69|304.89|307|304.2|0
1670887200000|2022-12-12 23:20:00|307.26|304.46|307.34|304.54|307.51|304.71|306.82|304.02|0
1670887500000|2022-12-12 23:25:00|307.43|304.63|306.82|304.02|307.51|304.71|306.82|304.02|0
1670887800000|2022-12-12 23:30:00|306.91|304.11|307.16|304.36|307.51|304.71|306.82|304.02|0
1670888100000|2022-12-12 23:35:00|307.33|304.53|307.07|304.27|307.33|304.53|306.98|304.18|0
1670888400000|2022-12-12 23:40:00|307.16|304.36|306.46|303.66|307.84|305.04|306.46|303.66|0
1670888700000|2022-12-12 23:45:00|306.29|303.49|305.43|302.63|307.15|304.35|305.26|302.46|0
1670889000000|2022-12-12 23:50:00|305.26|302.46|305.94|303.14|306.12|303.32|304.57|301.77|0
1670889300000|2022-12-12 23:55:00|305.77|302.97|305.94|303.14|306.46|303.66|305.77|302.97|0
1670889600000|2022-12-13 00:00:00|305.77|302.97|305.08|302.28|305.77|302.97|304.22|301.42|0
1670889900000|2022-12-13 00:05:00|305.25|302.45|305.59|302.79|305.68|302.88|304.39|301.59|0
1670890200000|2022-12-13 00:10:00|305.42|302.62|305.42|302.62|305.59|302.79|304.22|301.42|0
1670890500000|2022-12-13 00:15:00|305.24|302.44|305.59|302.79|305.76|302.96|304.73|301.93|0
1670890800000|2022-12-13 00:20:00|305.76|302.96|305.07|302.27|305.76|302.96|304.73|301.93|0
1670891100000|2022-12-13 00:25:00|305.24|302.44|305.06|302.26|305.75|302.95|305.06|302.26|0
1670891400000|2022-12-13 00:30:00|305.15|302.35|305.06|302.26|305.92|303.12|305.06|302.26|0
1670891700000|2022-12-13 00:35:00|305.23|302.43|305.23|302.43|305.92|303.12|304.89|302.09|0
1670892000000|2022-12-13 00:40:00|305.4|302.6|305.06|302.26|305.57|302.77|305.06|302.26|0
1670892300000|2022-12-13 00:45:00|304.89|302.09|306.09|303.29|306.26|303.46|304.89|302.09|0
1670892600000|2022-12-13 00:50:00|306.26|303.46|305.91|303.11|306.77|303.97|305.57|302.77|0
1670892900000|2022-12-13 00:55:00|305.74|302.94|305.65|302.85|306.08|303.28|305.22|302.42|0
1670893200000|2022-12-13 01:00:00|305.91|303.11|306.08|303.28|306.6|303.8|305.56|302.76|0
1670893500000|2022-12-13 01:05:00|306|303.2|306.25|303.45|306.77|303.97|306|303.2|0
1670893800000|2022-12-13 01:10:00|306.34|303.54|306.42|303.62|306.94|304.14|306.25|303.45|0
1670894100000|2022-12-13 01:15:00|306.24|303.44|306.93|304.13|307.1|304.3|306.16|303.36|0
1670894400000|2022-12-13 01:20:00|306.76|303.96|306.93|304.13|307.27|304.47|306.58|303.78|0
1670894700000|2022-12-13 01:25:00|306.85|304.05|307.1|304.3|307.27|304.47|306.85|304.05|0
1670895000000|2022-12-13 01:30:00|307.27|304.47|307.61|304.81|308.3|305.5|306.75|303.95|0
1670895300000|2022-12-13 01:35:00|307.44|304.64|307.27|304.47|307.96|305.16|306.32|303.52|0
1670895600000|2022-12-13 01:40:00|307.09|304.29|307.26|304.46|307.61|304.81|306.57|303.77|0
1670895900000|2022-12-13 01:45:00|307.09|304.29|306.92|304.12|307.26|304.46|306.49|303.69|0
1670896200000|2022-12-13 01:50:00|306.74|303.94|307.6|304.8|307.78|304.98|306.74|303.94|0
1670896500000|2022-12-13 01:55:00|307.43|304.63|308.64|305.84|308.98|306.18|307.35|304.55|0
1670896800000|2022-12-13 02:00:00|308.55|305.75|307.6|304.8|308.81|306.01|307.25|304.45|0
1670897100000|2022-12-13 02:05:00|307.42|304.62|307.42|304.62|307.77|304.97|307.08|304.28|0
1670897400000|2022-12-13 02:10:00|307.25|304.45|307.42|304.62|308.11|305.31|307.08|304.28|0
1670897700000|2022-12-13 02:15:00|307.25|304.45|307.07|304.27|307.42|304.62|307.07|304.27|0
1670898000000|2022-12-13 02:20:00|307.16|304.36|307.07|304.27|307.24|304.44|306.82|304.02|0
1670898300000|2022-12-13 02:25:00|307.24|304.44|307.24|304.44|307.24|304.44|307.07|304.27|0
1670898600000|2022-12-13 02:30:00|307.16|304.36|306.89|304.09|307.24|304.44|306.89|304.09|0
1670898900000|2022-12-13 02:35:00|307.06|304.26|305.86|303.06|307.24|304.44|305.68|302.88|0
1670899200000|2022-12-13 02:40:00|305.68|302.88|305.17|302.37|306.03|303.23|305.17|302.37|0
1670899500000|2022-12-13 02:45:00|305.16|302.36|306.19|303.39|306.19|303.39|304.99|302.19|0
1670899800000|2022-12-13 02:50:00|306.11|303.31|306.63|303.83|306.71|303.91|306.11|303.31|0
1670900100000|2022-12-13 02:55:00|306.54|303.74|307.05|304.25|307.22|304.42|306.53|303.73|0
1670900400000|2022-12-13 03:00:00|306.71|303.91|307.22|304.42|307.22|304.42|306.71|303.91|0
1670900700000|2022-12-13 03:05:00|307.05|304.25|308.25|305.45|308.6|305.8|307.05|304.25|0
1670901000000|2022-12-13 03:10:00|308.08|305.28|308.25|305.45|308.77|305.97|307.73|304.93|0
1670901300000|2022-12-13 03:15:00|308.42|305.62|308.59|305.79|308.77|305.97|307.9|305.1|0
1670901600000|2022-12-13 03:20:00|308.42|305.62|308.25|305.45|308.94|306.14|308.25|305.45|0
1670901900000|2022-12-13 03:25:00|308.42|305.62|308.42|305.62|308.59|305.79|308.07|305.27|0
1670902200000|2022-12-13 03:30:00|308.59|305.79|308.41|305.61|309.28|306.48|308.24|305.44|0
1670902500000|2022-12-13 03:35:00|308.59|305.79|307.37|304.57|308.76|305.96|307.2|304.4|0
1670902800000|2022-12-13 03:40:00|307.55|304.75|307.72|304.92|307.72|304.92|307.03|304.23|0
1670903100000|2022-12-13 03:45:00|307.54|304.74|307.89|305.09|307.98|305.18|307.46|304.66|0
1670903400000|2022-12-13 03:50:00|307.71|304.91|308.58|305.78|308.75|305.95|307.54|304.74|0
1670903700000|2022-12-13 03:55:00|308.4|305.6|308.92|306.12|309.09|306.29|308.23|305.43|0
1670904000000|2022-12-13 04:00:00|308.75|305.95|309.09|306.29|309.26|306.46|308.4|305.6|0
1670904300000|2022-12-13 04:05:00|309.26|306.46|309.09|306.29|309.44|306.64|308.57|305.77|0
1670904600000|2022-12-13 04:10:00|308.91|306.11|308.91|306.11|309.08|306.28|308.74|305.94|0
1670904900000|2022-12-13 04:15:00|308.74|305.94|308.91|306.11|308.91|306.11|308.56|305.76|0
1670905200000|2022-12-13 04:20:00|309.08|306.28|309.25|306.45|309.25|306.45|308.73|305.93|0
1670905500000|2022-12-13 04:25:00|309.43|306.63|309.25|306.45|309.43|306.63|309.08|306.28|0
1670905800000|2022-12-13 04:30:00|309.17|306.37|308.21|305.41|309.42|306.62|308.21|305.41|0
1670906100000|2022-12-13 04:35:00|308.04|305.24|308.55|305.75|308.55|305.75|307.86|305.06|0
1670906400000|2022-12-13 04:40:00|308.38|305.58|308.03|305.23|308.38|305.58|307.86|305.06|0
1670906700000|2022-12-13 04:45:00|308.2|305.4|307.34|304.54|308.2|305.4|307.17|304.37|0
1670907000000|2022-12-13 04:50:00|307.16|304.36|306.82|304.02|307.16|304.36|306.65|303.85|0
1670907300000|2022-12-13 04:55:00|306.64|303.84|306.3|303.5|306.99|304.19|306.3|303.5|0
1670907600000|2022-12-13 05:00:00|306.47|303.67|305.78|302.98|306.47|303.67|305.78|302.98|0
1670907900000|2022-12-13 05:05:00|305.61|302.81|306.46|303.66|306.46|303.66|305.61|302.81|0
1670908200000|2022-12-13 05:10:00|306.64|303.84|306.46|303.66|306.81|304.01|306.29|303.49|0
1670908500000|2022-12-13 05:15:00|306.29|303.49|306.46|303.66|306.63|303.83|306.12|303.32|0
1670908800000|2022-12-13 05:20:00|306.29|303.49|306.63|303.83|306.97|304.17|306.29|303.49|0
1670909100000|2022-12-13 05:25:00|306.8|304|305.59|302.79|306.97|304.17|305.25|302.45|0
1670909400000|2022-12-13 05:30:00|305.42|302.62|305.76|302.96|305.94|303.14|304.05|301.25|0
1670909700000|2022-12-13 05:35:00|305.93|303.13|304.9|302.1|305.93|303.13|304.39|301.59|0
1670910000000|2022-12-13 05:40:00|305.07|302.27|304.55|301.75|305.07|302.27|304.38|301.58|0
1670910300000|2022-12-13 05:45:00|304.38|301.58|304.21|301.41|304.73|301.93|304.21|301.41|0
1670910600000|2022-12-13 05:50:00|304.13|301.33|301.64|298.84|304.13|301.33|300.96|298.16|0
1670910900000|2022-12-13 05:55:00|301.81|299.01|301.29|298.49|302.66|299.86|301.21|298.41|0
1670911200000|2022-12-13 06:00:00|301.81|299.01|301.72|298.92|302.15|299.35|301.63|298.83|0
1670911500000|2022-12-13 06:05:00|301.8|299|303.51|300.71|303.68|300.88|301.8|299|0
1670911800000|2022-12-13 06:10:00|303.34|300.54|303.68|300.88|303.85|301.05|303.17|300.37|0
1670912100000|2022-12-13 06:15:00|303.51|300.71|303.51|300.71|304.02|301.22|303.34|300.54|0
1670912400000|2022-12-13 06:20:00|303.68|300.88|303.67|300.87|304.19|301.39|303.5|300.7|0
1670912700000|2022-12-13 06:25:00|303.76|300.96|303.16|300.36|303.85|301.05|302.65|299.85|0
1670913000000|2022-12-13 06:30:00|303.08|300.28|303.33|300.53|303.67|300.87|303.08|300.28|0
1670913300000|2022-12-13 06:35:00|303.24|300.44|303.67|300.87|303.67|300.87|302.98|300.18|0
1670913600000|2022-12-13 06:40:00|303.84|301.04|303.66|300.86|303.84|301.04|303.49|300.69|0
1670913900000|2022-12-13 06:45:00|303.84|301.04|305.03|302.23|305.21|302.41|303.66|300.86|0
1670914200000|2022-12-13 06:50:00|304.95|302.15|305.2|302.4|305.38|302.58|304.86|302.06|0
1670914500000|2022-12-13 06:55:00|305.03|302.23|303.14|300.34|305.03|302.23|303.14|300.34|0
1670914800000|2022-12-13 07:00:00|303.23|300.43|302.03|299.23|303.74|300.94|301.94|299.14|0
1670915100000|2022-12-13 07:05:00|301.94|299.14|300.06|297.26|301.94|299.14|299.89|297.09|0
1670915400000|2022-12-13 07:10:00|299.89|297.09|300.74|297.94|301.25|298.45|299.89|297.09|0
1670915700000|2022-12-13 07:15:00|300.57|297.77|301.93|299.13|302.62|299.82|300.57|297.77|0
1670916000000|2022-12-13 07:20:00|301.76|298.96|302.44|299.64|302.79|299.99|301.76|298.96|0
1670916300000|2022-12-13 07:25:00|302.62|299.82|301.76|298.96|302.79|299.99|301.25|298.45|0
1670916600000|2022-12-13 07:30:00|301.93|299.13|302.95|300.15|303.63|300.83|301.59|298.79|0
1670916900000|2022-12-13 07:35:00|303.12|300.32|302.94|300.14|303.8|301|302.77|299.97|0
1670917200000|2022-12-13 07:40:00|302.77|299.97|301.92|299.12|302.94|300.14|301.58|298.78|0
1670917500000|2022-12-13 07:45:00|301.58|298.78|302.26|299.46|302.34|299.54|301.58|298.78|0
1670917800000|2022-12-13 07:50:00|302.43|299.63|303.28|300.48|303.62|300.82|302.43|299.63|0
1670918100000|2022-12-13 07:55:00|303.45|300.65|303.95|301.15|303.95|301.15|302.85|300.05|0
1670918400000|2022-12-13 08:00:00|303.44|300.64|302.93|300.13|303.78|300.98|300.38|297.58|0
1670918700000|2022-12-13 08:05:00|302.83|300.23|305.05|302.45|305.65|303.05|302.83|300.23|0
1670919000000|2022-12-13 08:10:00|304.87|302.27|304.53|301.93|305.73|303.13|304.19|301.59|0
1670919300000|2022-12-13 08:15:00|304.7|302.1|304.01|301.41|304.96|302.36|303.33|300.73|0
1670919600000|2022-12-13 08:20:00|303.84|301.24|304.01|301.41|304.96|302.36|303.59|300.99|0
1670919900000|2022-12-13 08:25:00|304.18|301.58|304.1|301.5|305.21|302.61|303.5|300.9|0
1670920200000|2022-12-13 08:30:00|304.18|301.58|305.55|302.95|305.63|303.03|303.84|301.24|0
1670920500000|2022-12-13 08:35:00|305.72|303.12|305.71|303.11|306.57|303.97|305.37|302.77|0
1670920800000|2022-12-13 08:40:00|305.54|302.94|304.17|301.57|305.71|303.11|303.49|300.89|0
1670921100000|2022-12-13 08:45:00|304.34|301.74|305.71|303.11|306.05|303.45|304.34|301.74|0
1670921400000|2022-12-13 08:50:00|305.88|303.28|306.73|304.13|306.91|304.31|305.19|302.59|0
1670921700000|2022-12-13 08:55:00|306.91|304.31|304.33|301.73|307.25|304.65|304.33|301.73|0
1670922000000|2022-12-13 09:00:00|304.16|301.56|304.33|301.73|304.67|302.07|303.31|300.71|0
1670922300000|2022-12-13 09:05:00|304.5|301.9|302.11|299.51|304.5|301.9|301.77|299.17|0
1670922600000|2022-12-13 09:10:00|302.03|299.43|303.13|300.53|303.64|301.04|301.43|298.83|0
1670922900000|2022-12-13 09:15:00|303.39|300.79|302.62|300.02|303.64|301.04|302.11|299.51|0
1670923200000|2022-12-13 09:20:00|302.71|300.11|302.62|300.02|303.64|301.04|302.28|299.68|0
1670923500000|2022-12-13 09:25:00|302.7|300.1|300.57|297.97|302.79|300.19|300.23|297.63|0
1670923800000|2022-12-13 09:30:00|300.4|297.8|297.69|295.09|300.57|297.97|297.61|295.01|0
1670924100000|2022-12-13 09:35:00|297.53|294.93|296.18|293.58|298.54|295.94|296.18|293.58|0
1670924400000|2022-12-13 09:40:00|296.34|293.74|301.41|298.81|301.41|298.81|296.34|293.74|0
1670924700000|2022-12-13 09:45:00|301.24|298.64|301.58|298.98|302.26|299.66|301.07|298.47|0
1670925000000|2022-12-13 09:50:00|301.41|298.81|300.9|298.3|301.67|299.07|300.9|298.3|0
1670925300000|2022-12-13 09:55:00|300.82|298.22|299.88|297.28|301.24|298.64|299.71|297.11|0
1670925600000|2022-12-13 10:00:00|300.22|297.62|302.68|300.08|302.94|300.34|300.22|297.62|0
1670925900000|2022-12-13 10:05:00|302.59|299.99|300.72|298.12|302.59|299.99|300.47|297.87|0
1670926200000|2022-12-13 10:10:00|300.89|298.29|301.4|298.8|302.42|299.82|300.72|298.12|0
1670926500000|2022-12-13 10:15:00|301.49|298.89|299.87|297.27|301.49|298.89|299.53|296.93|0
1670926800000|2022-12-13 10:20:00|300.04|297.44|298.34|295.74|300.04|297.44|298.17|295.57|0
1670927100000|2022-12-13 10:25:00|298.09|295.49|296.91|294.31|298.51|295.91|295.98|293.38|0
1670927400000|2022-12-13 10:30:00|296.65|294.05|294.8|292.2|297.16|294.56|294.8|292.2|0
1670927700000|2022-12-13 10:35:00|294.63|292.03|295.64|293.04|296.31|293.71|294.22|291.62|0
1670928000000|2022-12-13 10:40:00|295.47|292.87|297.3|294.7|297.38|294.78|293.62|291.02|0
1670928300000|2022-12-13 10:45:00|297.38|294.78|298.21|295.61|298.21|295.61|297.21|294.61|0
1670928600000|2022-12-13 10:50:00|298.13|295.53|296.54|293.94|298.21|295.61|295.87|293.27|0
1670928900000|2022-12-13 10:55:00|296.7|294.1|296.53|293.93|297.04|294.44|295.53|292.93|0
1670929200000|2022-12-13 11:00:00|296.2|293.6|296.2|293.6|296.37|293.77|295.37|292.77|0
1670929500000|2022-12-13 11:05:00|296.03|293.43|296.2|293.6|297.7|295.1|296.03|293.43|0
1670929800000|2022-12-13 11:10:00|296.36|293.76|296.19|293.59|296.86|294.26|294.69|292.09|0
1670930100000|2022-12-13 11:15:00|296.36|293.76|296.86|294.26|297.02|294.42|295.69|293.09|0
1670930400000|2022-12-13 11:20:00|296.69|294.09|294.36|291.76|296.69|294.09|294.02|291.42|0
1670930700000|2022-12-13 11:25:00|294.69|292.09|294.35|291.75|295.02|292.42|294.02|291.42|0
1670931000000|2022-12-13 11:30:00|294.19|291.59|295.01|292.41|295.18|292.58|293.85|291.25|0
1670931300000|2022-12-13 11:35:00|294.85|292.25|294.51|291.91|295.18|292.58|293.85|291.25|0
1670931600000|2022-12-13 11:40:00|294.35|291.75|294.51|291.91|294.68|292.08|293.35|290.75|0
1670931900000|2022-12-13 11:45:00|294.34|291.74|295.01|292.41|295.67|293.07|294.18|291.58|0
1670932200000|2022-12-13 11:50:00|295.17|292.57|293.18|290.58|295.34|292.74|292.02|289.42|0
1670932500000|2022-12-13 11:55:00|293.34|290.74|293.67|291.07|294|291.4|292.35|289.75|0
1670932800000|2022-12-13 12:00:00|293.84|291.24|296|293.4|296|293.4|293.84|291.24|0
1670933100000|2022-12-13 12:05:00|295.83|293.23|295.16|292.56|296.25|293.65|294.83|292.23|0
1670933400000|2022-12-13 12:10:00|295.08|292.48|294.75|292.15|295.08|292.48|294.49|291.89|0
1670933700000|2022-12-13 12:15:00|294.66|292.06|294.66|292.06|295.33|292.73|294.66|292.06|0
1670934000000|2022-12-13 12:20:00|294.82|292.22|293.33|290.73|294.82|292.22|293.16|290.56|0
1670934300000|2022-12-13 12:25:00|293.16|290.56|293.91|291.31|293.91|291.31|292.66|290.06|0
1670934600000|2022-12-13 12:30:00|293.99|291.39|292.74|290.14|293.99|291.39|292.16|289.56|0
1670934900000|2022-12-13 12:35:00|292.82|290.22|291.33|288.73|292.82|290.22|291.16|288.56|0
1670935200000|2022-12-13 12:40:00|291.42|288.82|291.99|289.39|292.16|289.56|291.33|288.73|0
1670935500000|2022-12-13 12:45:00|291.82|289.22|290.66|288.06|292.48|289.88|290|287.4|0
1670935800000|2022-12-13 12:50:00|290.83|288.23|291.82|289.22|291.99|289.39|290.83|288.23|0
1670936100000|2022-12-13 12:55:00|291.98|289.38|289.01|286.41|291.98|289.38|288.52|285.92|0
1670936400000|2022-12-13 13:00:00|289.17|286.57|291.48|288.88|291.48|288.88|289.17|286.57|0
1670936700000|2022-12-13 13:05:00|291.32|288.72|291.81|289.21|292.47|289.87|290.98|288.38|0
1670937000000|2022-12-13 13:10:00|291.97|289.37|291.48|288.88|292.47|289.87|291.48|288.88|0
1670937300000|2022-12-13 13:15:00|291.31|288.71|288.83|286.23|292.3|289.7|288.83|286.23|0
1670937600000|2022-12-13 13:20:00|288.51|285.91|290.15|287.55|290.89|288.29|288.51|285.91|0
1670937900000|2022-12-13 13:25:00|290.48|287.88|266.91|263.01|291.47|288.87|266.91|263.01|0
1670938200000|2022-12-13 13:30:00|265.27|261.37|252.43|248.53|265.27|261.37|217.8|213.9|0
1670938500000|2022-12-13 13:35:00|252.74|248.84|246.84|242.94|257.02|253.12|246.54|242.64|0
1670938800000|2022-12-13 13:40:00|247.67|243.77|237.06|233.16|247.67|243.77|235.02|231.12|0
1670939100000|2022-12-13 13:45:00|236.91|233.01|233.85|229.95|238.82|234.92|233.85|229.95|0
1670939400000|2022-12-13 13:50:00|233.71|229.81|235.04|231.14|239.11|235.21|227.13|223.23|0
1670939700000|2022-12-13 13:55:00|234.75|230.85|230.11|226.73|236.21|232.31|230.11|226.47|0
1670940000000|2022-12-13 14:00:00|230.25|226.87|229.89|226.51|233.6|230.22|229.39|226.01|0
1670940300000|2022-12-13 14:05:00|229.67|226.29|231.26|227.88|233.45|230.07|229.67|226.29|0
1670940600000|2022-12-13 14:10:00|231.19|227.81|223.88|220.5|232.43|229.05|223.88|220.5|0
1670940900000|2022-12-13 14:15:00|224.02|220.64|223.59|220.21|224.74|221.36|222.15|218.77|0
1670941200000|2022-12-13 14:20:00|223.73|220.35|222.72|219.34|224.16|220.78|221.58|218.2|0
1670941500000|2022-12-13 14:25:00|223.15|219.77|230.11|226.73|230.54|227.16|222.58|219.2|0
1670941800000|2022-12-13 14:30:00|229.96|226.58|239.89|236.51|240.34|236.96|229.96|226.58|0
1670942100000|2022-12-13 14:35:00|239.14|235.76|242.75|239.37|246.4|243.02|238.09|234.71|0
1670942400000|2022-12-13 14:40:00|242.6|239.22|237.34|233.96|242.83|239.45|236.29|232.91|0
1670942700000|2022-12-13 14:45:00|237.04|233.66|235.7|232.32|237.78|234.4|231.51|228.13|0
1670943000000|2022-12-13 14:50:00|235.85|232.47|228.1|224.72|236.3|232.92|227.51|224.13|0
1670943300000|2022-12-13 14:55:00|227.8|224.42|231.8|228.42|231.8|228.42|227.07|223.69|0
1670943600000|2022-12-13 15:00:00|230.91|227.53|237.96|234.58|239.17|235.79|230.46|227.08|0
1670943900000|2022-12-13 15:05:00|238.34|234.96|238.41|235.03|246.07|242.69|238.34|234.96|0
1670944200000|2022-12-13 15:10:00|238.86|235.48|241.6|238.22|242.68|239.3|238.41|235.03|0
1670944500000|2022-12-13 15:15:00|241.45|238.07|243.59|240.21|247.77|244.39|240.54|237.16|0
1670944800000|2022-12-13 15:20:00|243.9|240.52|254.55|251.17|255.18|251.8|243.75|240.37|0
1670945100000|2022-12-13 15:25:00|254.87|251.49|257.31|253.93|260.24|256.86|254.08|250.7|0
1670945400000|2022-12-13 15:30:00|256.75|253.37|252.59|249.21|261.36|257.98|252.59|249.21|0
1670945700000|2022-12-13 15:35:00|252.51|249.13|267.78|264.4|267.78|264.4|252.51|249.13|0
1670946000000|2022-12-13 15:40:00|268.11|264.73|260.42|257.04|268.11|264.73|260.1|256.72|0
1670946300000|2022-12-13 15:45:00|259.78|256.4|264.58|261.2|264.74|261.36|255.81|252.43|0
1670946600000|2022-12-13 15:50:00|264.91|261.53|262.17|258.79|266.36|262.98|259.93|256.55|0
1670946900000|2022-12-13 15:55:00|262.65|259.27|262.82|260.22|266.29|263.69|260.74|258.14|0
1670947200000|2022-12-13 16:00:00|262.58|259.98|260.66|258.06|264.19|261.59|258.74|256.14|0
1670947500000|2022-12-13 16:05:00|261.29|258.69|262.18|259.58|265.31|262.71|259.62|257.02|0
1670947800000|2022-12-13 16:10:00|262.09|259.49|255.41|252.81|262.57|259.97|255.41|252.81|0
1670948100000|2022-12-13 16:15:00|256.04|253.44|259.37|256.77|259.37|256.77|255.72|253.12|0
1670948400000|2022-12-13 16:20:00|259.21|256.61|263.85|261.25|264.34|261.74|258.1|255.5|0
1670948700000|2022-12-13 16:25:00|263.53|260.93|261.6|259|266.11|263.51|261.28|258.68|0
1670949000000|2022-12-13 16:30:00|261.28|258.68|255.3|252.7|261.28|258.68|254.67|252.07|0
1670949300000|2022-12-13 16:35:00|255.46|252.86|258.77|256.17|259.73|257.13|254.83|252.23|0
1670949600000|2022-12-13 16:40:00|258.61|256.01|261.95|259.35|262.6|260|258.61|256.01|0
1670949900000|2022-12-13 16:45:00|261.8|259.2|274.6|272|277.23|274.63|261.79|259.19|0
1670950200000|2022-12-13 16:50:00|274.92|272.32|277.56|274.96|280.55|277.95|274.1|271.5|0
1670950500000|2022-12-13 16:55:00|278.06|275.46|274.92|272.32|280.71|278.11|274.92|272.32|0
1670950800000|2022-12-13 17:00:00|275.08|272.48|274.42|271.82|276.57|273.97|272.78|270.18|0
1670951100000|2022-12-13 17:05:00|274.34|271.74|275.57|272.97|275.57|272.97|271.47|268.87|0
1670951400000|2022-12-13 17:10:00|276.4|273.8|279.81|277.21|284.55|281.95|276.4|273.8|0
1670951700000|2022-12-13 17:15:00|280.31|277.71|294.96|292.36|294.96|292.36|280.31|277.71|0
1670952000000|2022-12-13 17:20:00|295.13|292.53|292.07|289.47|295.13|292.53|287.7|285.1|0
1670952300000|2022-12-13 17:25:00|292.24|289.64|292.92|290.32|293.94|291.34|289.04|286.44|0
1670952600000|2022-12-13 17:30:00|293.6|291|295.63|293.03|298.37|295.77|292.58|289.98|0
1670952900000|2022-12-13 17:35:00|296.15|293.55|289.87|287.27|297.34|294.74|289.87|287.27|0
1670953200000|2022-12-13 17:40:00|290.04|287.44|291.39|288.79|295.46|292.86|289.53|286.93|0
1670953500000|2022-12-13 17:45:00|291.22|288.62|300.07|297.47|300.07|297.47|289.36|286.76|0
1670953800000|2022-12-13 17:50:00|300.25|297.65|298.79|296.19|300.93|298.33|295.79|293.19|0
1670954100000|2022-12-13 17:55:00|298.7|296.1|295.11|292.51|299.73|297.13|294.26|291.66|0
1670954400000|2022-12-13 18:00:00|295.03|292.43|292.9|290.3|295.45|292.85|291.21|288.61|0
1670954700000|2022-12-13 18:05:00|292.56|289.96|294.76|292.16|296.3|293.7|291.04|288.44|0
1670955000000|2022-12-13 18:10:00|295.1|292.5|290.28|287.68|295.1|292.5|290.28|287.68|0
1670955300000|2022-12-13 18:15:00|290.19|287.59|284.82|282.22|290.86|288.26|283.49|280.89|0
1670955600000|2022-12-13 18:20:00|284.32|281.72|281.58|278.98|286.32|283.72|281.33|278.73|0
1670955900000|2022-12-13 18:25:00|281.5|278.9|282.49|279.89|284.32|281.72|281.08|278.48|0
1670956200000|2022-12-13 18:30:00|282.16|279.56|283.65|281.05|283.65|281.05|278.68|276.08|0
1670956500000|2022-12-13 18:35:00|283.81|281.21|282.98|280.38|285.48|282.88|281.65|279.05|0
1670956800000|2022-12-13 18:40:00|283.65|281.05|281.15|278.55|285.64|283.04|280.66|278.06|0
1670957100000|2022-12-13 18:45:00|280.99|278.39|285.81|283.21|286.81|284.21|280.82|278.22|0
1670957400000|2022-12-13 18:50:00|285.64|283.04|290.17|287.57|290.67|288.07|283.64|281.04|0
1670957700000|2022-12-13 18:55:00|289.83|287.23|283.8|281.2|290.17|287.57|282.97|280.37|0
1670958000000|2022-12-13 19:00:00|283.97|281.37|281.84|279.24|285.63|283.03|280.98|278.38|0
1670958300000|2022-12-13 19:05:00|282.25|279.65|287.15|284.55|287.65|285.05|282|279.4|0
1670958600000|2022-12-13 19:10:00|287.48|284.88|285.81|283.21|288.49|285.89|284.4|281.8|0
1670958900000|2022-12-13 19:15:00|285.98|283.38|286.64|284.04|287.81|285.21|284.15|281.55|0
1670959200000|2022-12-13 19:20:00|286.48|283.88|285.97|283.37|289.32|286.72|285.97|283.37|0
1670959500000|2022-12-13 19:25:00|286.14|283.54|284.23|281.63|286.47|283.87|283.98|281.38|0
1670959800000|2022-12-13 19:30:00|283.98|281.38|284.64|282.04|286.89|284.29|283.48|280.88|0
1670960100000|2022-12-13 19:35:00|284.47|281.87|280.5|277.9|284.8|282.2|280.33|277.73|0
1670960400000|2022-12-13 19:40:00|280.33|277.73|274.93|272.33|281.82|279.22|274.11|271.51|0
1670960700000|2022-12-13 19:45:00|274.6|272|277.04|274.44|277.05|274.45|274.11|271.51|0
1670961000000|2022-12-13 19:50:00|277.37|274.77|283.44|280.84|283.77|281.17|275.14|272.54|0
1670961300000|2022-12-13 19:55:00|283.6|281|282.02|279.42|285.28|282.68|281.76|279.16|0
1670961600000|2022-12-13 20:00:00|282.26|279.66|292.73|290.13|292.99|290.39|282.26|279.66|0
1670961900000|2022-12-13 20:05:00|292.22|289.62|288.99|286.39|293.75|291.15|288.82|286.22|0
1670962200000|2022-12-13 20:10:00|289.83|287.23|291.19|288.59|292.21|289.61|289.15|286.55|0
1670962500000|2022-12-13 20:15:00|291.36|288.76|284.26|281.66|291.7|289.1|282.92|280.32|0
1670962800000|2022-12-13 20:20:00|284.6|282|281.92|279.32|286.45|283.85|281.92|279.32|0
1670963100000|2022-12-13 20:25:00|282.25|279.65|281.41|278.81|284.93|282.33|281.08|278.48|0
1670963400000|2022-12-13 20:30:00|281.25|278.65|276.27|273.67|281.41|278.81|274.95|272.35|0
1670963700000|2022-12-13 20:35:00|276.76|274.16|282.41|279.81|283.41|280.81|275.77|273.17|0
1670964000000|2022-12-13 20:40:00|282.58|279.98|278.74|276.14|283.75|281.15|278.33|275.73|0
1670964300000|2022-12-13 20:45:00|278.91|276.31|279.74|277.14|279.74|277.14|274.78|272.18|0
1670964600000|2022-12-13 20:50:00|276.59|273.99|274.12|271.52|276.59|273.99|272.64|270.04|0
1670964900000|2022-12-13 20:55:00|274.28|271.68|279.67|277.07|281|278.4|274.28|271.68|0
1670965200000|2022-12-13 21:00:00|279.17|276.57|281.83|279.23|282.17|279.57|279.17|276.57|0
1670965500000|2022-12-13 21:05:00|281.33|278.73|277.67|275.07|281.33|278.73|277.17|274.57|0
1670965800000|2022-12-13 21:10:00|278.17|275.57|279.83|277.23|280.16|277.56|278|275.4|0
1670966100000|2022-12-13 21:15:00|279.33|276.73|279.76|276.96|279.76|276.96|277.93|275.13|0
1670966400000|2022-12-13 21:20:00|279.59|276.79|280.59|277.79|280.76|277.96|279.59|276.79|0
1670966700000|2022-12-13 21:25:00|280.51|277.71|280.09|277.29|281.25|278.45|280.09|277.29|0
1670967000000|2022-12-13 21:30:00|280.25|277.45|279.75|276.95|280.58|277.78|279.42|276.62|0
1670967300000|2022-12-13 21:35:00|279.58|276.78|279.25|276.45|279.92|277.12|279.25|276.45|0
1670967600000|2022-12-13 21:40:00|279.41|276.61|278.25|275.45|279.75|276.95|277.92|275.12|0
1670967900000|2022-12-13 21:45:00|278.41|275.61|279.41|276.61|279.74|276.94|278.25|275.45|0
1670968200000|2022-12-13 21:50:00|279.74|276.94|280.24|277.44|280.41|277.61|279.41|276.61|0
1670968500000|2022-12-13 21:55:00|280.41|277.61|280.66|277.86|280.82|278.02|279.9|277.1|0
1670968800000|2022-12-13 22:00:00|280.42|277.62|280.1|277.3|280.42|277.62|280.1|277.3|0
1670969100000|2022-12-13 22:05:00|280.13|277.33|280.27|277.47|280.27|277.47|280.1|277.3|0
1670969400000|2022-12-13 22:10:00|280.17|277.37|280.27|277.47|280.3|277.5|280.12|277.32|0
1670969700000|2022-12-13 22:15:00|280.24|277.44|280.22|277.42|280.27|277.47|280.22|277.42|0
1670970000000|2022-12-13 22:20:00|280.26|277.46|280.56|277.76|280.76|277.96|280.26|277.46|0
1670970300000|2022-12-13 22:25:00|280.54|277.74|280.46|277.66|280.61|277.81|280.21|277.41|0
1670970600000|2022-12-13 22:30:00|280.23|277.43|280.48|277.68|280.62|277.82|280.21|277.41|0
1670970900000|2022-12-13 22:35:00|280.68|277.88|280.6|277.8|280.68|277.88|280.5|277.7|0
1670971200000|2022-12-13 22:40:00|280.5|277.7|280.45|277.65|280.55|277.75|280.45|277.65|0
1670971500000|2022-12-13 22:45:00|280.35|277.55|280.5|277.7|280.74|277.94|280.35|277.55|0
1670971800000|2022-12-13 22:50:00|280.47|277.67|280.42|277.62|280.47|277.67|280.28|277.48|0
1670972100000|2022-12-13 22:55:00|280.37|277.57|280.32|277.52|280.54|277.74|280.32|277.52|0
1670972400000|2022-12-13 23:00:00|280.29|277.49|278.21|275.41|280.29|277.49|277.71|274.91|0
1670972700000|2022-12-13 23:05:00|278.13|275.33|276.88|274.08|278.2|275.4|276.88|274.08|0
1670973000000|2022-12-13 23:10:00|277.21|274.41|278.86|276.06|279.03|276.23|276.71|273.91|0
1670973300000|2022-12-13 23:15:00|279.03|276.23|278.86|276.06|279.19|276.39|278.2|275.4|0
1670973600000|2022-12-13 23:20:00|279.03|276.23|279.19|276.39|279.69|276.89|278.53|275.73|0
1670973900000|2022-12-13 23:25:00|279.02|276.22|279.35|276.55|279.52|276.72|278.19|275.39|0
1670974200000|2022-12-13 23:30:00|279.02|276.22|278.52|275.72|279.35|276.55|278.36|275.56|0
1670974500000|2022-12-13 23:35:00|278.69|275.89|279.18|276.38|279.27|276.47|278.19|275.39|0
1670974800000|2022-12-13 23:40:00|279.27|276.47|278.85|276.05|279.68|276.88|278.85|276.05|0
1670975100000|2022-12-13 23:45:00|279.01|276.21|279.43|276.63|279.93|277.13|278.52|275.72|0
1670975400000|2022-12-13 23:50:00|279.51|276.71|278.68|275.88|279.51|276.71|278.34|275.54|0
1670975700000|2022-12-13 23:55:00|278.51|275.71|279.34|276.54|279.67|276.87|278.51|275.71|0
1670976000000|2022-12-14 00:00:00|279.51|276.71|279.84|277.04|280.34|277.54|278.84|276.04|0
1670976300000|2022-12-14 00:05:00|279.67|276.87|279.25|276.45|280|277.2|279|276.2|0
1670976600000|2022-12-14 00:10:00|279.17|276.37|278.33|275.53|279.33|276.53|277.84|275.04|0
1670976900000|2022-12-14 00:15:00|278.5|275.7|278.16|275.36|279|276.2|278|275.2|0
1670977200000|2022-12-14 00:20:00|278.33|275.53|279.49|276.69|279.49|276.69|278.25|275.45|0
1670977500000|2022-12-14 00:25:00|279.66|276.86|280.82|278.02|281.66|278.86|279.33|276.53|0
1670977800000|2022-12-14 00:30:00|280.99|278.19|280.49|277.69|281.32|278.52|279.99|277.19|0
1670978100000|2022-12-14 00:35:00|280.32|277.52|279.65|276.85|280.49|277.69|279.48|276.68|0
1670978400000|2022-12-14 00:40:00|279.82|277.02|276.33|273.53|280.15|277.35|276.16|273.36|0
1670978700000|2022-12-14 00:45:00|276.49|273.69|276.33|273.53|277.16|274.36|275.83|273.03|0
1670979000000|2022-12-14 00:50:00|276.16|273.36|275.33|272.53|276.49|273.69|275|272.2|0
1670979300000|2022-12-14 00:55:00|275.17|272.37|274.51|271.71|275.5|272.7|274.01|271.21|0
1670979600000|2022-12-14 01:00:00|274.67|271.87|274.83|272.03|275|272.2|273.52|270.72|0
1670979900000|2022-12-14 01:05:00|274.67|271.87|274.83|272.03|275.66|272.86|274.5|271.7|0
1670980200000|2022-12-14 01:10:00|274.66|271.86|273.84|271.04|274.83|272.03|273.84|271.04|0
1670980500000|2022-12-14 01:15:00|274|271.2|274.49|271.69|274.66|271.86|273.51|270.71|0
1670980800000|2022-12-14 01:20:00|274.33|271.53|273.83|271.03|274.82|272.02|273.59|270.79|0
1670981100000|2022-12-14 01:25:00|273.67|270.87|273.83|271.03|274.32|271.52|273.34|270.54|0
1670981400000|2022-12-14 01:30:00|273.67|270.87|273.66|270.86|274.16|271.36|273.01|270.21|0
1670981700000|2022-12-14 01:35:00|273.58|270.78|273.17|270.37|273.66|270.86|272.84|270.04|0
1670982000000|2022-12-14 01:40:00|273|270.2|273.66|270.86|273.82|271.02|272.84|270.04|0
1670982300000|2022-12-14 01:45:00|273.49|270.69|272.51|269.71|273.49|270.69|272.51|269.71|0
1670982600000|2022-12-14 01:50:00|272.59|269.79|272.34|269.54|272.67|269.87|272.18|269.38|0
1670982900000|2022-12-14 01:55:00|272.26|269.46|272.34|269.54|272.5|269.7|271.77|268.97|0
1670983200000|2022-12-14 02:00:00|272.17|269.37|272.5|269.7|272.83|270.03|271.84|269.04|0
1670983500000|2022-12-14 02:05:00|272.33|269.53|272.66|269.86|272.66|269.86|271.35|268.55|0
1670983800000|2022-12-14 02:10:00|272.49|269.69|273.15|270.35|273.31|270.51|272.33|269.53|0
1670984100000|2022-12-14 02:15:00|273.31|270.51|274.79|271.99|274.96|272.16|273.15|270.35|0
1670984400000|2022-12-14 02:20:00|274.63|271.83|274.05|271.25|274.63|271.83|273.97|271.17|0
1670984700000|2022-12-14 02:25:00|274.13|271.33|274.29|271.49|274.46|271.66|273.96|271.16|0
1670985000000|2022-12-14 02:30:00|274.05|271.25|274.12|271.32|274.46|271.66|273.63|270.83|0
1670985300000|2022-12-14 02:35:00|273.96|271.16|273.96|271.16|274.45|271.65|273.79|270.99|0
1670985600000|2022-12-14 02:40:00|274.12|271.32|274.45|271.65|274.78|271.98|274.12|271.32|0
1670985900000|2022-12-14 02:45:00|274.28|271.48|273.95|271.15|274.61|271.81|273.95|271.15|0
1670986200000|2022-12-14 02:50:00|274.12|271.32|274.11|271.31|274.44|271.64|273.62|270.82|0
1670986500000|2022-12-14 02:55:00|274.28|271.48|274.11|271.31|274.61|271.81|273.62|270.82|0
1670986800000|2022-12-14 03:00:00|273.95|271.15|273.12|270.32|274.11|271.31|272.96|270.16|0
1670987100000|2022-12-14 03:05:00|272.96|270.16|273.2|270.4|273.61|270.81|272.63|269.83|0
1670987400000|2022-12-14 03:10:00|273.12|270.32|273.12|270.32|273.45|270.65|272.95|270.15|0
1670987700000|2022-12-14 03:15:00|272.95|270.15|272.29|269.49|273.12|270.32|272.13|269.33|0
1670988000000|2022-12-14 03:20:00|272.13|269.33|271.96|269.16|272.29|269.49|271.96|269.16|0
1670988300000|2022-12-14 03:25:00|272.13|269.33|272.12|269.32|272.45|269.65|271.96|269.16|0
1670988600000|2022-12-14 03:30:00|271.96|269.16|271.14|268.34|272.12|269.32|270.65|267.85|0
1670988900000|2022-12-14 03:35:00|270.97|268.17|269.99|267.19|271.06|268.26|269.5|266.7|0
1670989200000|2022-12-14 03:40:00|270.08|267.28|268.36|265.56|270.08|267.28|268.2|265.4|0
1670989500000|2022-12-14 03:45:00|268.52|265.72|268.44|265.64|268.68|265.88|268.2|265.4|0
1670989800000|2022-12-14 03:50:00|268.52|265.72|269.33|266.53|269.33|266.53|268.36|265.56|0
1670990100000|2022-12-14 03:55:00|269.17|266.37|270.23|267.43|270.47|267.67|269.17|266.37|0
1670990400000|2022-12-14 04:00:00|270.14|267.34|270.3|267.5|270.63|267.83|269.98|267.18|0
1670990700000|2022-12-14 04:05:00|270.47|267.67|271.28|268.48|271.28|268.48|270.3|267.5|0
1670991000000|2022-12-14 04:10:00|271.45|268.65|270.3|267.5|271.45|268.65|270.14|267.34|0
1670991300000|2022-12-14 04:15:00|270.22|267.42|270.95|268.15|271.11|268.31|270.22|267.42|0
1670991600000|2022-12-14 04:20:00|271.11|268.31|271.76|268.96|271.93|269.13|270.95|268.15|0
1670991900000|2022-12-14 04:25:00|271.93|269.13|271.6|268.8|271.93|269.13|271.52|268.72|0
1670992200000|2022-12-14 04:30:00|271.68|268.88|271.6|268.8|272.01|269.21|271.36|268.56|0
1670992500000|2022-12-14 04:35:00|271.59|268.79|271.76|268.96|271.76|268.96|271.43|268.63|0
1670992800000|2022-12-14 04:40:00|271.68|268.88|271.59|268.79|271.76|268.96|271.43|268.63|0
1670993100000|2022-12-14 04:45:00|271.43|268.63|271.75|268.95|271.92|269.12|271.35|268.55|0
1670993400000|2022-12-14 04:50:00|271.84|269.04|271.42|268.62|271.84|269.04|271.42|268.62|0
1670993700000|2022-12-14 04:55:00|271.58|268.78|271.25|268.45|271.58|268.78|271.09|268.29|0
1670994000000|2022-12-14 05:00:00|271.42|268.62|271.25|268.45|271.42|268.62|271.09|268.29|0
1670994300000|2022-12-14 05:05:00|271.42|268.62|270.43|267.63|271.58|268.78|270.43|267.63|0
1670994600000|2022-12-14 05:10:00|270.27|267.47|270.27|267.47|270.59|267.79|269.78|266.98|0
1670994900000|2022-12-14 05:15:00|270.35|267.55|269.94|267.14|270.43|267.63|269.61|266.81|0
1670995200000|2022-12-14 05:20:00|270.02|267.22|269.77|266.97|270.26|267.46|269.44|266.64|0
1670995500000|2022-12-14 05:25:00|269.61|266.81|270.09|267.29|270.58|267.78|269.61|266.81|0
1670995800000|2022-12-14 05:30:00|270.18|267.38|271.56|268.76|271.73|268.93|270.09|267.29|0
1670996100000|2022-12-14 05:35:00|271.48|268.68|271.23|268.43|271.73|268.93|271.16|268.36|0
1670996400000|2022-12-14 05:40:00|271.15|268.35|270.74|267.94|271.4|268.6|270.58|267.78|0
1670996700000|2022-12-14 05:45:00|270.66|267.86|271.39|268.59|271.56|268.76|270.66|267.86|0
1670997000000|2022-12-14 05:50:00|271.48|268.68|270.24|267.44|271.48|268.68|270.24|267.44|0
1670997300000|2022-12-14 05:55:00|270.33|267.53|271.06|268.26|271.14|268.34|270.08|267.28|0
1670997600000|2022-12-14 06:00:00|271.39|268.59|270.07|267.27|271.39|268.59|270.07|267.27|0
1670997900000|2022-12-14 06:05:00|270.24|267.44|269.91|267.11|270.24|267.44|269.26|266.46|0
1670998200000|2022-12-14 06:10:00|269.99|267.19|269.74|266.94|270.07|267.27|269.58|266.78|0
1670998500000|2022-12-14 06:15:00|269.91|267.11|271.46|268.66|272.19|269.39|269.74|266.94|0
1670998800000|2022-12-14 06:20:00|271.37|268.57|271.21|268.41|272.19|269.39|271.04|268.24|0
1670999100000|2022-12-14 06:25:00|271.37|268.57|272.02|269.22|272.19|269.39|270.96|268.16|0
1670999400000|2022-12-14 06:30:00|271.86|269.06|271.37|268.57|271.86|269.06|269.9|267.1|0
1670999700000|2022-12-14 06:35:00|271.2|268.4|271.53|268.73|271.69|268.89|271.04|268.24|0
1671000000000|2022-12-14 06:40:00|271.69|268.89|272.18|269.38|272.18|269.38|271.04|268.24|0
1671000300000|2022-12-14 06:45:00|272.02|269.22|271.36|268.56|272.1|269.3|270.54|267.74|0
1671000600000|2022-12-14 06:50:00|271.44|268.64|272.01|269.21|272.18|269.38|271.11|268.31|0
1671000900000|2022-12-14 06:55:00|271.85|269.05|271.19|268.39|272.01|269.21|271.03|268.23|0
1671001200000|2022-12-14 07:00:00|271.68|268.88|272.01|269.21|272.17|269.37|271.19|268.39|0
1671001500000|2022-12-14 07:05:00|272.17|269.37|273.32|270.52|273.48|270.68|272.17|269.37|0
1671001800000|2022-12-14 07:10:00|272.99|270.19|272.49|269.69|273.48|270.68|272.16|269.36|0
1671002100000|2022-12-14 07:15:00|272.41|269.61|273.31|270.51|273.48|270.68|272.16|269.36|0
1671002400000|2022-12-14 07:20:00|272.82|270.02|272.65|269.85|272.98|270.18|271.83|269.03|0
1671002700000|2022-12-14 07:25:00|272.81|270.01|273.63|270.83|273.8|271|272.81|270.01|0
1671003000000|2022-12-14 07:30:00|273.8|271|274.29|271.49|274.79|271.99|273.3|270.5|0
1671003300000|2022-12-14 07:35:00|274.13|271.33|274.78|271.98|275.28|272.48|273.63|270.83|0
1671003600000|2022-12-14 07:40:00|274.95|272.15|276.1|273.3|276.1|273.3|274.95|272.15|0
1671003900000|2022-12-14 07:45:00|276.27|273.47|276.26|273.46|276.93|274.13|275.77|272.97|0
1671004200000|2022-12-14 07:50:00|276.1|273.3|276.43|273.63|276.92|274.12|275.85|273.05|0
1671004500000|2022-12-14 07:55:00|276.59|273.79|277.67|274.87|277.75|274.95|276.43|273.63|0
1671004800000|2022-12-14 08:00:00|277.25|274.45|276.59|273.79|278.58|275.78|274.77|271.97|0
1671005100000|2022-12-14 08:05:00|276.32|273.72|276.98|274.38|278.48|275.88|276.24|273.64|0
1671005400000|2022-12-14 08:10:00|276.82|274.22|276.32|273.72|277.64|275.04|275.66|273.06|0
1671005700000|2022-12-14 08:15:00|276.48|273.88|277.31|274.71|277.81|275.21|275.32|272.72|0
1671006000000|2022-12-14 08:20:00|277.47|274.87|277.72|275.12|278.3|275.7|276.48|273.88|0
1671006300000|2022-12-14 08:25:00|278.14|275.54|278.8|276.2|279.63|277.03|276.89|274.29|0
1671006600000|2022-12-14 08:30:00|278.72|276.12|278.13|275.53|278.8|276.2|277.13|274.53|0
1671006900000|2022-12-14 08:35:00|277.96|275.36|277.79|275.19|278.63|276.03|277.46|274.86|0
1671007200000|2022-12-14 08:40:00|277.96|275.36|277.79|275.19|278.79|276.19|277.63|275.03|0
1671007500000|2022-12-14 08:45:00|277.63|275.03|276.46|273.86|277.79|275.19|276.13|273.53|0
1671007800000|2022-12-14 08:50:00|276.55|273.95|276.38|273.78|277.46|274.86|276.13|273.53|0
1671008100000|2022-12-14 08:55:00|276.29|273.69|276.62|274.02|276.63|274.03|276.13|273.53|0
1671008400000|2022-12-14 09:00:00|276.79|274.19|277.28|274.68|278.54|275.94|276.12|273.52|0
1671008700000|2022-12-14 09:05:00|277.12|274.52|278.44|275.84|278.78|276.18|276.79|274.19|0
1671009000000|2022-12-14 09:10:00|278.61|276.01|280.77|278.17|280.77|278.17|278.03|275.43|0
1671009300000|2022-12-14 09:15:00|280.94|278.34|280.6|278|281.61|279.01|279.94|277.34|0
1671009600000|2022-12-14 09:20:00|280.77|278.17|279.77|277.17|282.28|279.68|279.6|277|0
1671009900000|2022-12-14 09:25:00|279.69|277.09|278.93|276.33|281.1|278.5|278.93|276.33|0
1671010200000|2022-12-14 09:30:00|279.1|276.5|280.93|278.33|280.93|278.33|279.1|276.5|0
1671010500000|2022-12-14 09:35:00|281.02|278.42|281.68|279.08|281.93|279.33|279.43|276.83|0
1671010800000|2022-12-14 09:40:00|281.76|279.16|280.09|277.49|281.76|279.16|279.26|276.66|0
1671011100000|2022-12-14 09:45:00|280.18|277.58|281.51|278.91|281.59|278.99|279.92|277.32|0
1671011400000|2022-12-14 09:50:00|281.42|278.82|280.25|277.65|282.6|280|280.25|277.65|0
1671011700000|2022-12-14 09:55:00|280.42|277.82|279.08|276.48|280.75|278.15|278.58|275.98|0
1671012000000|2022-12-14 10:00:00|279.17|276.57|280.25|277.65|280.25|277.65|277.92|275.32|0
1671012300000|2022-12-14 10:05:00|280.41|277.81|279.58|276.98|280.41|277.81|279.41|276.81|0
1671012600000|2022-12-14 10:10:00|279.74|277.14|278.33|275.73|280.41|277.81|278.24|275.64|0
1671012900000|2022-12-14 10:15:00|278.41|275.81|278.74|276.14|279.91|277.31|277.91|275.31|0
1671013200000|2022-12-14 10:20:00|278.9|276.3|278.57|275.97|278.9|276.3|277.9|275.3|0
1671013500000|2022-12-14 10:25:00|278.74|276.14|276.74|274.14|278.74|276.14|276.24|273.64|0
1671013800000|2022-12-14 10:30:00|276.83|274.23|277.23|274.63|277.73|275.13|276.66|274.06|0
1671014100000|2022-12-14 10:35:00|277.4|274.8|277.73|275.13|279.06|276.46|277.23|274.63|0
1671014400000|2022-12-14 10:40:00|277.56|274.96|279.72|277.12|279.89|277.29|277.56|274.96|0
1671014700000|2022-12-14 10:45:00|279.89|277.29|280.39|277.79|280.39|277.79|279.39|276.79|0
1671015000000|2022-12-14 10:50:00|280.56|277.96|279.89|277.29|280.72|278.12|279.72|277.12|0
1671015300000|2022-12-14 10:55:00|279.81|277.21|279.38|276.78|280.05|277.45|279.05|276.45|0
1671015600000|2022-12-14 11:00:00|279.55|276.95|279.71|277.11|280.88|278.28|279.38|276.78|0
1671015900000|2022-12-14 11:05:00|279.55|276.95|281.8|279.2|281.8|279.2|279.55|276.95|0
1671016200000|2022-12-14 11:10:00|281.88|279.28|284.06|281.46|284.57|281.97|281.72|279.12|0
1671016500000|2022-12-14 11:15:00|283.9|281.3|284.06|281.46|284.9|282.3|283.56|280.96|0
1671016800000|2022-12-14 11:20:00|284.32|281.72|283.72|281.12|285.41|282.81|283.22|280.62|0
1671017100000|2022-12-14 11:25:00|283.89|281.29|282.54|279.94|283.89|281.29|282.38|279.78|0
1671017400000|2022-12-14 11:30:00|282.71|280.11|284.05|281.45|284.05|281.45|282.04|279.44|0
1671017700000|2022-12-14 11:35:00|284.22|281.62|283.88|281.28|285.23|282.63|283.55|280.95|0
1671018000000|2022-12-14 11:40:00|283.71|281.11|282.2|279.6|284.05|281.45|281.53|278.93|0
1671018300000|2022-12-14 11:45:00|281.87|279.27|282.2|279.6|282.53|279.93|281.19|278.59|0
1671018600000|2022-12-14 11:50:00|282.03|279.43|279.52|276.92|282.12|279.52|279.52|276.92|0
1671018900000|2022-12-14 11:55:00|279.35|276.75|278.85|276.25|280.69|278.09|278.77|276.17|0
1671019200000|2022-12-14 12:00:00|278.68|276.08|278.68|276.08|280.1|277.5|278.52|275.92|0
1671019500000|2022-12-14 12:05:00|278.77|276.17|276.85|274.25|278.77|276.17|276.85|274.25|0
1671019800000|2022-12-14 12:10:00|276.69|274.09|275.03|272.43|276.85|274.25|274.95|272.35|0
1671020100000|2022-12-14 12:15:00|275.19|272.59|274.2|271.6|275.19|272.59|274.04|271.44|0
1671020400000|2022-12-14 12:20:00|274.37|271.77|275.52|272.92|275.85|273.25|274.37|271.77|0
1671020700000|2022-12-14 12:25:00|275.35|272.75|276.51|273.91|276.68|274.08|275.19|272.59|0
1671021000000|2022-12-14 12:30:00|276.67|274.07|277.83|275.23|278|275.4|276.43|273.83|0
1671021300000|2022-12-14 12:35:00|277.75|275.15|279|276.4|279|276.4|277.5|274.9|0
1671021600000|2022-12-14 12:40:00|278.83|276.23|280.92|278.32|281|278.4|278.83|276.23|0
1671021900000|2022-12-14 12:45:00|281|278.4|282.5|279.9|282.67|280.07|281|278.4|0
1671022200000|2022-12-14 12:50:00|282.67|280.07|283.67|281.07|284.18|281.58|282.33|279.73|0
1671022500000|2022-12-14 12:55:00|283.51|280.91|281.98|279.38|283.76|281.16|281.47|278.87|0
1671022800000|2022-12-14 13:00:00|281.64|279.04|282.81|280.21|282.81|280.21|281.14|278.54|0
1671023100000|2022-12-14 13:05:00|282.65|280.05|282.47|279.87|283.15|280.55|281.8|279.2|0
1671023400000|2022-12-14 13:10:00|282.64|280.04|284.49|281.89|284.49|281.89|282.3|279.7|0
1671023700000|2022-12-14 13:15:00|284.83|282.23|282.97|280.37|285.51|282.91|282.81|280.21|0
1671024000000|2022-12-14 13:20:00|282.81|280.21|282.3|279.7|283.48|280.88|281.46|278.86|0
1671024300000|2022-12-14 13:25:00|282.13|279.53|281.62|279.02|283.31|280.71|281.62|279.02|0
1671024600000|2022-12-14 13:30:00|283.06|280.46|281.12|278.52|283.06|280.46|280.95|278.35|0
1671024900000|2022-12-14 13:35:00|280.95|278.35|281.71|279.11|281.71|279.11|280.45|277.85|0
1671025200000|2022-12-14 13:40:00|281.79|279.19|279.87|277.27|281.95|279.35|279.12|276.52|0
1671025500000|2022-12-14 13:45:00|279.7|277.1|279.53|276.93|280.71|278.11|279.36|276.76|0
1671025800000|2022-12-14 13:50:00|279.7|277.1|279.19|276.59|280.71|278.11|278.69|276.09|0
1671026100000|2022-12-14 13:55:00|279.03|276.43|279.11|276.51|279.86|277.26|279.02|276.42|0
1671026400000|2022-12-14 14:00:00|279.19|276.59|281.37|278.77|281.37|278.77|278.61|276.01|0
1671026700000|2022-12-14 14:05:00|281.54|278.94|279.52|276.92|281.71|279.11|279.52|276.92|0
1671027000000|2022-12-14 14:10:00|279.69|277.09|277.34|274.74|280.02|277.42|277.34|274.74|0
1671027300000|2022-12-14 14:15:00|277.84|275.24|278.51|275.91|278.51|275.91|277.01|274.41|0
1671027600000|2022-12-14 14:20:00|278.85|276.25|279.85|277.25|280.02|277.42|278.51|275.91|0
1671027900000|2022-12-14 14:25:00|280.18|277.58|280.68|278.08|282.29|279.69|279.17|276.57|0
1671028200000|2022-12-14 14:30:00|279.68|277.08|271.69|269.09|279.68|277.08|271.69|269.09|0
1671028500000|2022-12-14 14:35:00|271.36|268.76|270.37|267.77|273.84|271.24|268.89|266.29|0
1671028800000|2022-12-14 14:40:00|270.7|268.1|272.06|269.46|273.05|270.45|270.53|267.93|0
1671029100000|2022-12-14 14:45:00|272.22|269.62|270.48|267.88|274.21|271.61|270.25|267.65|0
1671029400000|2022-12-14 14:50:00|270.32|267.72|265.4|262.8|270.32|267.72|264.75|262.15|0
1671029700000|2022-12-14 14:55:00|265.89|263.29|265.23|262.63|267.19|264.59|264.26|261.66|0
1671030000000|2022-12-14 15:00:00|264.26|261.66|264.09|261.49|267.03|264.43|263.44|260.84|0
1671030300000|2022-12-14 15:05:00|263.93|261.33|263.6|261|265.23|262.63|262.47|259.87|0
1671030600000|2022-12-14 15:10:00|263.85|261.25|262.14|259.54|263.92|261.32|261.82|259.22|0
1671030900000|2022-12-14 15:15:00|262.46|259.86|259.87|257.27|263.3|260.7|259.87|257.27|0
1671031200000|2022-12-14 15:20:00|260.03|257.43|262.96|260.36|263.28|260.68|259.54|256.94|0
1671031500000|2022-12-14 15:25:00|262.79|260.19|261.32|258.72|262.79|260.19|260.03|257.43|0
1671031800000|2022-12-14 15:30:00|262.14|259.54|262.55|259.95|264.91|262.31|262.14|259.54|0
1671032100000|2022-12-14 15:35:00|262.62|260.02|263.6|261|264.91|262.31|262.13|259.53|0
1671032400000|2022-12-14 15:40:00|263.76|261.16|260.5|257.9|264.09|261.49|259.21|256.61|0
1671032700000|2022-12-14 15:45:00|260.67|258.07|260.01|257.41|261.32|258.72|259.69|257.09|0
1671033000000|2022-12-14 15:50:00|259.85|257.25|260.82|258.22|261.96|259.36|258.88|256.28|0
1671033300000|2022-12-14 15:55:00|260.66|258.06|260.33|257.73|262.45|259.85|260.17|257.57|0
1671033600000|2022-12-14 16:00:00|260.17|257.57|257.58|254.98|260.42|257.82|256.29|253.69|0
1671033900000|2022-12-14 16:05:00|257.74|255.14|260.81|258.21|261.3|258.7|257.74|255.14|0
1671034200000|2022-12-14 16:10:00|261.3|258.7|259.35|256.75|261.79|259.19|259.19|256.59|0
1671034500000|2022-12-14 16:15:00|259.51|256.91|258.86|256.26|261.3|258.7|258.86|256.26|0
1671034800000|2022-12-14 16:20:00|259.19|256.59|258.46|255.86|260.48|257.88|257.89|255.29|0
1671035100000|2022-12-14 16:25:00|258.38|255.78|256.28|253.68|259.35|256.75|255.96|253.36|0
1671035400000|2022-12-14 16:30:00|256.6|254|257.17|254.57|257.73|255.13|256.12|253.52|0
1671035700000|2022-12-14 16:35:00|257.24|254.64|256.43|253.83|258.21|255.61|255.95|253.35|0
1671036000000|2022-12-14 16:40:00|256.27|253.67|257.08|254.48|257.24|254.64|255.31|252.71|0
1671036300000|2022-12-14 16:45:00|256.84|254.24|258.85|256.25|259.17|256.57|256.84|254.24|0
1671036600000|2022-12-14 16:50:00|258.69|256.09|260.63|258.03|261.44|258.84|258.04|255.44|0
1671036900000|2022-12-14 16:55:00|260.47|257.87|261.28|258.68|261.6|259|259.82|257.22|0
1671037200000|2022-12-14 17:00:00|261.11|258.51|262.09|259.49|262.41|259.81|260.95|258.35|0
1671037500000|2022-12-14 17:05:00|262.25|259.65|260.62|258.02|262.33|259.73|260.3|257.7|0
1671037800000|2022-12-14 17:10:00|260.94|258.34|261.76|259.16|263.06|260.46|260.46|257.86|0
1671038100000|2022-12-14 17:15:00|261.92|259.32|261.75|259.15|263.55|260.95|261.27|258.67|0
1671038400000|2022-12-14 17:20:00|261.92|259.32|262.08|259.48|262.89|260.29|260.94|258.34|0
1671038700000|2022-12-14 17:25:00|261.91|259.31|263.54|260.94|264.69|262.09|261.26|258.66|0
1671039000000|2022-12-14 17:30:00|263.7|261.1|263.87|261.27|264.36|261.76|262.32|259.72|0
1671039300000|2022-12-14 17:35:00|263.54|260.94|261.9|259.3|264.85|262.25|261.74|259.14|0
1671039600000|2022-12-14 17:40:00|262.07|259.47|261.9|259.3|263.21|260.61|261.41|258.81|0
1671039900000|2022-12-14 17:45:00|262.06|259.46|262.71|260.11|263.21|260.61|262.06|259.46|0
1671040200000|2022-12-14 17:50:00|263.04|260.44|264.51|261.91|264.84|262.24|262.8|260.2|0
1671040500000|2022-12-14 17:55:00|264.35|261.75|265.79|263.19|265.79|263.19|263.36|260.76|0
1671040800000|2022-12-14 18:00:00|265.63|263.03|262.53|259.93|265.96|263.36|262.53|259.93|0
1671041100000|2022-12-14 18:05:00|262.36|259.76|261.71|259.11|262.36|259.76|261.23|258.63|0
1671041400000|2022-12-14 18:10:00|261.87|259.27|263.01|260.41|263.01|260.41|260.66|258.06|0
1671041700000|2022-12-14 18:15:00|262.85|260.25|264.15|261.55|265.13|262.53|262.36|259.76|0
1671042000000|2022-12-14 18:20:00|263.98|261.38|263|260.4|263.98|261.38|261.87|259.27|0
1671042300000|2022-12-14 18:25:00|263.17|260.57|262.35|259.75|263.82|261.22|261.38|258.78|0
1671042600000|2022-12-14 18:30:00|262.19|259.59|259.59|256.99|262.19|259.59|259.11|256.51|0
1671042900000|2022-12-14 18:35:00|259.43|256.83|254.77|252.17|259.76|257.16|254.62|252.02|0
1671043200000|2022-12-14 18:40:00|254.46|251.86|255.09|252.49|256.53|253.93|254.29|251.69|0
1671043500000|2022-12-14 18:45:00|255.41|252.81|257.33|254.73|257.33|254.73|254.93|252.33|0
1671043800000|2022-12-14 18:50:00|257.17|254.57|257.01|254.41|259.1|256.5|256.77|254.17|0
1671044100000|2022-12-14 18:55:00|257.17|254.57|257.25|254.65|257.25|254.65|253.89|251.29|0
1671044400000|2022-12-14 19:00:00|269.71|267.11|278.53|275.93|291.92|289.32|268.39|265.79|0
1671044700000|2022-12-14 19:05:00|281.94|279.34|291.77|289.17|295.8|293.2|279.04|276.44|0
1671045000000|2022-12-14 19:10:00|290.73|288.13|288.01|285.41|295.27|292.67|283.66|281.06|0
1671045300000|2022-12-14 19:15:00|290.07|287.47|287.07|284.47|291.11|288.51|285.36|282.76|0
1671045600000|2022-12-14 19:20:00|287.58|284.98|290.49|287.89|291.87|289.27|285.79|283.19|0
1671045900000|2022-12-14 19:25:00|290.07|287.47|288.77|286.17|291.35|288.75|285.1|282.5|0
1671046200000|2022-12-14 19:30:00|290.32|287.72|312.98|310.38|315.31|312.71|287.06|284.46|0
1671046500000|2022-12-14 19:35:00|316.31|313.71|304.4|301.8|316.31|313.71|302.99|300.39|0
1671046800000|2022-12-14 19:40:00|304.58|301.98|295.38|292.78|311.07|308.47|290.02|287.42|0
1671047100000|2022-12-14 19:45:00|294.6|292|297.79|295.19|309.94|307.34|294.38|291.78|0
1671047400000|2022-12-14 19:50:00|299.02|296.42|297.53|294.93|306.06|303.46|294.73|292.13|0
1671047700000|2022-12-14 19:55:00|299.12|296.52|295.59|292.99|302.22|299.62|293.31|290.71|0
1671048000000|2022-12-14 20:00:00|295.76|293.16|280.47|277.87|298.76|296.16|279.27|276.67|0
1671048300000|2022-12-14 20:05:00|279.96|277.36|282.79|280.19|288.41|285.81|279.96|277.36|0
1671048600000|2022-12-14 20:10:00|282.18|279.58|269.13|266.53|282.53|279.93|262.32|259.72|0
1671048900000|2022-12-14 20:15:00|267.79|265.19|276.03|273.43|283.04|280.44|267.79|265.19|0
1671049200000|2022-12-14 20:20:00|276.71|274.11|280.03|277.43|280.88|278.28|274.84|272.24|0
1671049500000|2022-12-14 20:25:00|279.52|276.92|295.96|293.36|295.96|293.36|279|276.4|0
1671049800000|2022-12-14 20:30:00|296.31|293.71|298.04|295.44|303.01|300.41|295.04|292.44|0
1671050100000|2022-12-14 20:35:00|297.86|295.26|296.8|294.2|303.34|300.74|294.52|291.92|0
1671050400000|2022-12-14 20:40:00|297.15|294.55|290.68|288.08|298.73|296.13|290.68|288.08|0
1671050700000|2022-12-14 20:45:00|291.55|288.95|291.2|288.6|296.79|294.19|289.64|287.04|0
1671051000000|2022-12-14 20:50:00|291.03|288.43|283.16|280.56|291.03|288.43|280.07|277.47|0
1671051300000|2022-12-14 20:55:00|283.86|281.26|290.12|287.52|290.12|287.52|283.86|281.26|0
1671051600000|2022-12-14 21:00:00|290.64|288.04|287.67|285.07|291.69|289.09|287.67|285.07|0
1671051900000|2022-12-14 21:05:00|287.32|284.72|282.81|280.21|287.32|284.72|282.47|279.87|0
1671052200000|2022-12-14 21:10:00|282.47|279.87|284.02|281.42|285.23|282.63|282.29|279.69|0
1671052500000|2022-12-14 21:15:00|284.46|281.66|283.6|280.8|284.64|281.84|283.6|280.8|0
1671052800000|2022-12-14 21:20:00|283.51|280.71|283.59|280.79|283.77|280.97|282.91|280.11|0
1671053100000|2022-12-14 21:25:00|283.51|280.71|284.28|281.48|284.28|281.48|282.9|280.1|0
1671053400000|2022-12-14 21:30:00|284.37|281.57|284.11|281.31|284.46|281.66|283.25|280.45|0
1671053700000|2022-12-14 21:35:00|284.28|281.48|284.97|282.17|284.97|282.17|283.93|281.13|0
1671054000000|2022-12-14 21:40:00|285.15|282.35|283.76|280.96|285.24|282.44|282.89|280.09|0
1671054300000|2022-12-14 21:45:00|283.58|280.78|283.76|280.96|284.36|281.56|283.41|280.61|0
1671054600000|2022-12-14 21:50:00|283.58|280.78|282.2|279.4|283.93|281.13|282.2|279.4|0
1671054900000|2022-12-14 21:55:00|282.12|279.32|283.84|281.04|283.84|281.04|281.51|278.71|0
1671055200000|2022-12-14 22:00:00|283.64|280.84|284.86|282.06|285.21|282.41|283.41|280.61|0
1671055500000|2022-12-14 22:05:00|284.83|282.03|284.8|282|285.19|282.39|284.53|281.73|0
1671055800000|2022-12-14 22:10:00|284.85|282.05|284.4|281.6|285.06|282.26|284.34|281.54|0
1671056100000|2022-12-14 22:15:00|284.48|281.68|284.25|281.45|284.55|281.75|283.96|281.16|0
1671056400000|2022-12-14 22:20:00|284.16|281.36|284.48|281.68|284.94|282.14|284.16|281.36|0
1671056700000|2022-12-14 22:25:00|284.35|281.55|283.97|281.17|284.61|281.81|283.64|280.84|0
1671057000000|2022-12-14 22:30:00|283.89|281.09|283.79|280.99|283.94|281.14|283.79|280.99|0
1671057300000|2022-12-14 22:35:00|283.84|281.04|283.68|280.88|283.84|281.04|283.63|280.83|0
1671057600000|2022-12-14 22:40:00|283.61|280.81|283.66|280.86|283.68|280.88|283.51|280.71|0
1671057900000|2022-12-14 22:45:00|283.71|280.91|283.83|281.03|284.07|281.27|283.66|280.86|0
1671058200000|2022-12-14 22:50:00|283.88|281.08|284.22|281.42|284.3|281.5|283.88|281.08|0
1671058500000|2022-12-14 22:55:00|284.33|281.53|284.23|281.43|284.37|281.57|284.18|281.38|0
1671058800000|2022-12-14 23:00:00|285.2|282.4|286.84|284.04|287.02|284.22|285.2|282.4|0
1671059100000|2022-12-14 23:05:00|286.93|284.13|285.79|282.99|287.01|284.21|285.79|282.99|0
1671059400000|2022-12-14 23:10:00|285.62|282.82|284.92|282.12|286.32|283.52|284.84|282.04|0
1671059700000|2022-12-14 23:15:00|284.75|281.95|283.71|280.91|284.84|282.04|283.19|280.39|0
1671060000000|2022-12-14 23:20:00|283.36|280.56|284.05|281.25|284.23|281.43|283.19|280.39|0
1671060300000|2022-12-14 23:25:00|284.57|281.77|282.84|280.04|284.75|281.95|282.59|279.79|0
1671060600000|2022-12-14 23:30:00|282.5|279.7|281.29|278.49|282.5|279.7|281.12|278.32|0
1671060900000|2022-12-14 23:35:00|281.46|278.66|281.63|278.83|281.8|279|280.94|278.14|0
1671061200000|2022-12-14 23:40:00|281.46|278.66|282.49|279.69|282.84|280.04|281.46|278.66|0
1671061500000|2022-12-14 23:45:00|282.66|279.86|282.83|280.03|282.92|280.12|281.97|279.17|0
1671061800000|2022-12-14 23:50:00|283|280.2|283|280.2|283.69|280.89|282.66|279.86|0
1671062100000|2022-12-14 23:55:00|283.17|280.37|284.38|281.58|284.38|281.58|283.17|280.37|0
1671062400000|2022-12-15 00:00:00|284.21|281.41|285.42|282.62|285.59|282.79|284.04|281.24|0
1671062700000|2022-12-15 00:05:00|285.59|282.79|285.42|282.62|285.94|283.14|284.73|281.93|0
1671063000000|2022-12-15 00:10:00|285.59|282.79|284.99|282.19|285.94|283.14|284.9|282.1|0
1671063300000|2022-12-15 00:15:00|284.9|282.1|284.37|281.57|285.24|282.44|284.2|281.4|0
1671063600000|2022-12-15 00:20:00|284.46|281.66|284.89|282.09|285.41|282.61|284.03|281.23|0
1671063900000|2022-12-15 00:25:00|284.98|282.18|284.19|281.39|284.98|282.18|283.68|280.88|0
1671064200000|2022-12-15 00:30:00|284.37|281.57|283.5|280.7|284.54|281.74|283.16|280.36|0
1671064500000|2022-12-15 00:35:00|283.42|280.62|282.98|280.18|283.67|280.87|282.98|280.18|0
1671064800000|2022-12-15 00:40:00|283.07|280.27|281.6|278.8|283.15|280.35|281.43|278.63|0
1671065100000|2022-12-15 00:45:00|281.77|278.97|281.42|278.62|281.94|279.14|281.42|278.62|0
1671065400000|2022-12-15 00:50:00|281.25|278.45|281.17|278.37|281.59|278.79|281.08|278.28|0
1671065700000|2022-12-15 00:55:00|281.08|278.28|280.9|278.1|281.42|278.62|280.73|277.93|0
1671066000000|2022-12-15 01:00:00|281.07|278.27|281.24|278.44|281.42|278.62|280.73|277.93|0
1671066300000|2022-12-15 01:05:00|281.42|278.62|281.93|279.13|282.27|279.47|280.9|278.1|0
1671066600000|2022-12-15 01:10:00|281.76|278.96|281.07|278.27|282.1|279.3|281.07|278.27|0
1671066900000|2022-12-15 01:15:00|281.24|278.44|282.1|279.3|282.62|279.82|280.98|278.18|0
1671067200000|2022-12-15 01:20:00|282.27|279.47|282.44|279.64|282.96|280.16|281.92|279.12|0
1671067500000|2022-12-15 01:25:00|282.61|279.81|281.75|278.95|282.61|279.81|281.58|278.78|0
1671067800000|2022-12-15 01:30:00|281.58|278.78|282.78|279.98|283.3|280.5|281.4|278.6|0
1671068100000|2022-12-15 01:35:00|282.95|280.15|284.85|282.05|285.2|282.4|282.95|280.15|0
1671068400000|2022-12-15 01:40:00|285.03|282.23|287.46|284.66|287.63|284.83|284.85|282.05|0
1671068700000|2022-12-15 01:45:00|287.63|284.83|288.15|285.35|288.33|285.53|287.11|284.31|0
1671069000000|2022-12-15 01:50:00|287.98|285.18|288.5|285.7|289.02|286.22|287.98|285.18|0
1671069300000|2022-12-15 01:55:00|288.59|285.79|287.97|285.17|288.67|285.87|287.8|285|0
1671069600000|2022-12-15 02:00:00|288.15|285.35|287.8|285|288.15|285.35|286.58|283.78|0
1671069900000|2022-12-15 02:05:00|287.62|284.82|287.79|284.99|287.97|285.17|287.1|284.3|0
1671070200000|2022-12-15 02:10:00|287.71|284.91|288.84|286.04|289.54|286.74|287.62|284.82|0
1671070500000|2022-12-15 02:15:00|288.66|285.86|289.01|286.21|289.36|286.56|288.49|285.69|0
1671070800000|2022-12-15 02:20:00|288.84|286.04|290.41|287.61|290.41|287.61|288.84|286.04|0
1671071100000|2022-12-15 02:25:00|290.23|287.43|290.76|287.96|290.93|288.13|290.23|287.43|0
1671071400000|2022-12-15 02:30:00|290.93|288.13|290.4|287.6|290.93|288.13|289.7|286.9|0
1671071700000|2022-12-15 02:35:00|290.23|287.43|291.28|288.48|291.63|288.83|290.23|287.43|0
1671072000000|2022-12-15 02:40:00|291.37|288.57|289.35|286.55|291.63|288.83|289.17|286.37|0
1671072300000|2022-12-15 02:45:00|289.52|286.72|290.39|287.59|290.4|287.6|289.35|286.55|0
1671072600000|2022-12-15 02:50:00|290.22|287.42|289.34|286.54|290.39|287.59|289.34|286.54|0
1671072900000|2022-12-15 02:55:00|289.17|286.37|290.13|287.33|290.22|287.42|289.17|286.37|0
1671073200000|2022-12-15 03:00:00|290.21|287.41|292.14|289.34|292.85|290.05|290.21|287.41|0
1671073500000|2022-12-15 03:05:00|291.79|288.99|290.21|287.41|291.79|288.99|289.86|287.06|0
1671073800000|2022-12-15 03:10:00|290.03|287.23|289.68|286.88|290.21|287.41|289.51|286.71|0
1671074100000|2022-12-15 03:15:00|289.77|286.97|289.33|286.53|290.03|287.23|289.16|286.36|0
1671074400000|2022-12-15 03:20:00|289.25|286.45|288.45|285.65|289.33|286.53|288.28|285.48|0
1671074700000|2022-12-15 03:25:00|288.37|285.57|288.28|285.48|288.98|286.18|288.28|285.48|0
1671075000000|2022-12-15 03:30:00|288.45|285.65|288.27|285.47|288.45|285.65|287.58|284.78|0
1671075300000|2022-12-15 03:35:00|288.1|285.3|288.8|286|288.89|286.09|287.75|284.95|0
1671075600000|2022-12-15 03:40:00|288.62|285.82|287.92|285.12|288.8|286|287.84|285.04|0
1671075900000|2022-12-15 03:45:00|287.75|284.95|287.66|284.86|288.09|285.29|287.4|284.6|0
1671076200000|2022-12-15 03:50:00|287.57|284.77|288.44|285.64|288.44|285.64|287.39|284.59|0
1671076500000|2022-12-15 03:55:00|288.26|285.46|288.61|285.81|288.79|285.99|288.26|285.46|0
1671076800000|2022-12-15 04:00:00|288.26|285.46|290.18|287.38|290.36|287.56|288.09|285.29|0
1671077100000|2022-12-15 04:05:00|290.01|287.21|289.48|286.68|290.01|287.21|289.22|286.42|0
1671077400000|2022-12-15 04:10:00|289.66|286.86|290.35|287.55|290.35|287.55|289.31|286.51|0
1671077700000|2022-12-15 04:15:00|290.53|287.73|289.48|286.68|290.53|287.73|289.48|286.68|0
1671078000000|2022-12-15 04:20:00|289.65|286.85|288.95|286.15|290|287.2|288.77|285.97|0
1671078300000|2022-12-15 04:25:00|288.77|285.97|289.12|286.32|289.65|286.85|288.69|285.89|0
1671078600000|2022-12-15 04:30:00|289.3|286.5|289.64|286.84|289.82|287.02|288.77|285.97|0
1671078900000|2022-12-15 04:35:00|289.56|286.76|289.29|286.49|289.56|286.76|288.94|286.14|0
1671079200000|2022-12-15 04:40:00|289.12|286.32|288.76|285.96|289.46|286.66|288.59|285.79|0
1671079500000|2022-12-15 04:45:00|288.94|286.14|288.94|286.14|289.29|286.49|288.59|285.79|0
1671079800000|2022-12-15 04:50:00|288.76|285.96|288.58|285.78|289.11|286.31|288.06|285.26|0
1671080100000|2022-12-15 04:55:00|288.76|285.96|288.58|285.78|288.76|285.96|288.23|285.43|0
1671080400000|2022-12-15 05:00:00|288.76|285.96|289.28|286.48|289.8|287|288.76|285.96|0
1671080700000|2022-12-15 05:05:00|289.1|286.3|288.05|285.25|289.1|286.3|288.05|285.25|0
1671081000000|2022-12-15 05:10:00|287.97|285.17|287.53|284.73|288.4|285.6|286.83|284.03|0
1671081300000|2022-12-15 05:15:00|287.7|284.9|287.7|284.9|288.05|285.25|287.7|284.9|0
1671081600000|2022-12-15 05:20:00|287.53|284.73|287.35|284.55|287.53|284.73|287|284.2|0
1671081900000|2022-12-15 05:25:00|287.17|284.37|286.13|283.33|287.26|284.46|286.13|283.33|0
1671082200000|2022-12-15 05:30:00|286.3|283.5|287.17|284.37|287.87|285.07|286.3|283.5|0
1671082500000|2022-12-15 05:35:00|287.26|284.46|286.47|283.67|287.26|284.46|286.04|283.24|0
1671082800000|2022-12-15 05:40:00|286.64|283.84|286.91|284.11|286.99|284.19|286.3|283.5|0
1671083100000|2022-12-15 05:45:00|286.99|284.19|286.47|283.67|286.99|284.19|286.29|283.49|0
1671083400000|2022-12-15 05:50:00|286.56|283.76|286.46|283.66|286.64|283.84|286.12|283.32|0
1671083700000|2022-12-15 05:55:00|286.29|283.49|286.63|283.83|286.64|283.84|285.94|283.14|0
1671084000000|2022-12-15 06:00:00|286.55|283.75|286.28|283.48|287.85|285.05|286.28|283.48|0
1671084300000|2022-12-15 06:05:00|286.37|283.57|285.76|282.96|286.63|283.83|285.76|282.96|0
1671084600000|2022-12-15 06:10:00|286.11|283.31|287.5|284.7|287.5|284.7|285.59|282.79|0
1671084900000|2022-12-15 06:15:00|287.32|284.52|287.06|284.26|287.41|284.61|286.8|284|0
1671085200000|2022-12-15 06:20:00|287.15|284.35|286.62|283.82|287.32|284.52|285.93|283.13|0
1671085500000|2022-12-15 06:25:00|286.45|283.65|287.32|284.52|287.76|284.96|286.45|283.65|0
1671085800000|2022-12-15 06:30:00|287.23|284.43|288.88|286.08|288.88|286.08|286.97|284.17|0
1671086100000|2022-12-15 06:35:00|288.71|285.91|289.23|286.43|289.41|286.61|288.01|285.21|0
1671086400000|2022-12-15 06:40:00|289.41|286.61|288.7|285.9|289.58|286.78|288.7|285.9|0
1671086700000|2022-12-15 06:45:00|288.8|286|289.58|286.78|289.58|286.78|288.36|285.56|0
1671087000000|2022-12-15 06:50:00|289.4|286.6|290.27|287.47|290.45|287.65|289.23|286.43|0
1671087300000|2022-12-15 06:55:00|290.45|287.65|290.27|287.47|290.8|288|289.92|287.12|0
1671087600000|2022-12-15 07:00:00|290.62|287.82|292.82|290.02|294.49|291.69|290.62|287.82|0
1671087900000|2022-12-15 07:05:00|292.91|290.11|293.26|290.46|293.96|291.16|292.38|289.58|0
1671088200000|2022-12-15 07:10:00|293.43|290.63|292.9|290.1|293.96|291.16|292.55|289.75|0
1671088500000|2022-12-15 07:15:00|293.08|290.28|295.19|292.39|295.37|292.57|293.08|290.28|0
1671088800000|2022-12-15 07:20:00|295.37|292.57|295.9|293.1|296.17|293.37|294.31|291.51|0
1671089100000|2022-12-15 07:25:00|295.72|292.92|295.54|292.74|295.99|293.19|294.93|292.13|0
1671089400000|2022-12-15 07:30:00|295.36|292.56|294.65|291.85|295.9|293.1|294.48|291.68|0
1671089700000|2022-12-15 07:35:00|294.57|291.77|298.02|295.22|298.55|295.75|294.3|291.5|0
1671090000000|2022-12-15 07:40:00|298.11|295.31|299.8|297|299.8|297|297.31|294.51|0
1671090300000|2022-12-15 07:45:00|300.51|297.71|302.84|300.04|302.84|300.04|299.8|297|0
1671090600000|2022-12-15 07:50:00|303.73|300.93|304.27|301.47|306.43|303.63|302.3|299.5|0
1671090900000|2022-12-15 07:55:00|304.45|301.65|305.35|302.55|305.89|303.09|303.91|301.11|0
1671091200000|2022-12-15 08:00:00|304.81|302.01|304.45|301.65|305.71|302.91|303.01|300.21|0
1671091500000|2022-12-15 08:05:00|304.35|301.75|304.16|301.56|305.79|303.19|303.27|300.67|0
1671091800000|2022-12-15 08:10:00|303.98|301.38|305.24|302.64|305.96|303.36|302.19|299.59|0
1671092100000|2022-12-15 08:15:00|305.6|303|310.49|307.89|310.49|307.89|304.7|302.1|0
1671092400000|2022-12-15 08:20:00|310.67|308.07|312.67|310.07|313.95|311.35|310.67|308.07|0
1671092700000|2022-12-15 08:25:00|312.49|309.89|313.94|311.34|314.59|311.99|310.3|307.7|0
1671093000000|2022-12-15 08:30:00|314.13|311.53|311.75|309.15|314.86|312.26|310.12|307.52|0
1671093300000|2022-12-15 08:35:00|311.57|308.97|314.67|312.07|314.67|312.07|311.21|308.61|0
1671093600000|2022-12-15 08:40:00|314.49|311.89|313.39|310.79|316.14|313.54|312.48|309.88|0
1671093900000|2022-12-15 08:45:00|313.21|310.61|311.02|308.42|313.21|310.61|310.29|307.69|0
1671094200000|2022-12-15 08:50:00|310.84|308.24|309.84|307.24|310.84|308.24|309.38|306.78|0
1671094500000|2022-12-15 08:55:00|309.56|306.96|313.93|311.33|314.11|311.51|309.38|306.78|0
1671094800000|2022-12-15 09:00:00|313.56|310.96|319.25|316.65|321.47|318.87|313.56|310.96|0
1671095100000|2022-12-15 09:05:00|318.88|316.28|317.78|315.18|320.54|317.94|317.78|315.18|0
1671095400000|2022-12-15 09:10:00|317.87|315.27|321.1|318.5|321.1|318.5|317.87|315.27|0
1671095700000|2022-12-15 09:15:00|320.91|318.31|319.43|316.83|322.95|320.35|319.06|316.46|0
1671096000000|2022-12-15 09:20:00|319.25|316.65|318.69|316.09|319.62|317.02|318.32|315.72|0
1671096300000|2022-12-15 09:25:00|318.6|316|318.6|316|318.69|316.09|317.4|314.8|0
1671096600000|2022-12-15 09:30:00|318.42|315.82|318.69|316.09|319.06|316.46|317.4|314.8|0
1671096900000|2022-12-15 09:35:00|318.5|315.9|320.53|317.93|320.9|318.3|317.76|315.16|0
1671097200000|2022-12-15 09:40:00|320.34|317.74|322.56|319.96|323.49|320.89|319.61|317.01|0
1671097500000|2022-12-15 09:45:00|322.38|319.78|319.05|316.45|323.86|321.26|319.05|316.45|0
1671097800000|2022-12-15 09:50:00|319.23|316.63|318.68|316.08|320.52|317.92|318.68|316.08|0
1671098100000|2022-12-15 09:55:00|319.05|316.45|318.31|315.71|320.34|317.74|317.75|315.15|0
1671098400000|2022-12-15 10:00:00|318.12|315.52|318.86|316.26|321.44|318.84|318.12|315.52|0
1671098700000|2022-12-15 10:05:00|318.67|316.07|319.59|316.99|320.33|317.73|318.3|315.7|0
1671099000000|2022-12-15 10:10:00|319.69|317.09|320.88|318.28|321.35|318.75|319.22|316.62|0
1671099300000|2022-12-15 10:15:00|321.25|318.65|320.7|318.1|321.99|319.39|320.33|317.73|0
1671099600000|2022-12-15 10:20:00|320.51|317.91|321.62|319.02|323.1|320.5|320.51|317.91|0
1671099900000|2022-12-15 10:25:00|321.8|319.2|321.16|318.56|322.36|319.76|320.51|317.91|0
1671100200000|2022-12-15 10:30:00|321.25|318.65|319.21|316.61|321.43|318.83|319.03|316.43|0
1671100500000|2022-12-15 10:35:00|319.03|316.43|318.74|316.14|319.58|316.98|316.31|313.71|0
1671100800000|2022-12-15 10:40:00|318.83|316.23|317.9|315.3|318.83|316.23|316.62|314.02|0
1671101100000|2022-12-15 10:45:00|318.09|315.49|317.9|315.3|319.56|316.96|317.35|314.75|0
1671101400000|2022-12-15 10:50:00|318.09|315.49|317.72|315.12|319.47|316.87|317.17|314.57|0
1671101700000|2022-12-15 10:55:00|317.53|314.93|320.48|317.88|320.48|317.88|317.16|314.56|0
1671102000000|2022-12-15 11:00:00|320.29|317.69|320.66|318.06|321.12|318.52|319.18|316.58|0
1671102300000|2022-12-15 11:05:00|320.84|318.24|318.26|315.66|320.84|318.24|318.26|315.66|0
1671102600000|2022-12-15 11:10:00|318.08|315.48|317.52|314.92|318.63|316.03|317.16|314.56|0
1671102900000|2022-12-15 11:15:00|317.43|314.83|316.6|314|317.71|315.11|316.6|314|0
1671103200000|2022-12-15 11:20:00|316.79|314.19|314.95|312.35|317.89|315.29|314.95|312.35|0
1671103500000|2022-12-15 11:25:00|315.14|312.54|316.41|313.81|316.97|314.37|315.13|312.53|0
1671103800000|2022-12-15 11:30:00|316.23|313.63|318.9|316.3|318.98|316.38|315.86|313.26|0
1671104100000|2022-12-15 11:35:00|318.8|316.2|317.88|315.28|319.72|317.12|317.7|315.1|0
1671104400000|2022-12-15 11:40:00|318.06|315.46|316.41|313.81|318.06|315.46|316.41|313.81|0
1671104700000|2022-12-15 11:45:00|316.22|313.62|316.77|314.17|317.69|315.09|316.22|313.62|0
1671105000000|2022-12-15 11:50:00|316.59|313.99|316.22|313.62|316.96|314.36|316.04|313.44|0
1671105300000|2022-12-15 11:55:00|316.4|313.8|314.94|312.34|316.4|313.8|314.94|312.34|0
1671105600000|2022-12-15 12:00:00|315.12|312.52|316.77|314.17|316.77|314.17|314.2|311.6|0
1671105900000|2022-12-15 12:05:00|316.95|314.35|317.5|314.9|318.79|316.19|316.03|313.43|0
1671106200000|2022-12-15 12:10:00|317.31|314.71|317.31|314.71|318.23|315.63|316.58|313.98|0
1671106500000|2022-12-15 12:15:00|317.5|314.9|316.76|314.16|318.41|315.81|316.58|313.98|0
1671106800000|2022-12-15 12:20:00|316.39|313.79|317.12|314.52|317.31|314.71|316.21|313.61|0
1671107100000|2022-12-15 12:25:00|317.22|314.62|316.2|313.6|318.41|315.81|315.47|312.87|0
1671107400000|2022-12-15 12:30:00|316.39|313.79|318.87|316.27|319.33|316.73|315.65|313.05|0
1671107700000|2022-12-15 12:35:00|318.77|316.17|315.47|312.87|319.33|316.73|315.47|312.87|0
1671108000000|2022-12-15 12:40:00|315.28|312.68|314.55|311.95|315.47|312.87|313.82|311.22|0
1671108300000|2022-12-15 12:45:00|314.37|311.77|315.92|313.32|316.01|313.41|314.18|311.58|0
1671108600000|2022-12-15 12:50:00|316.01|313.41|315.64|313.04|317.11|314.51|315.28|312.68|0
1671108900000|2022-12-15 12:55:00|315.46|312.86|314.36|311.76|316.19|313.59|314.36|311.76|0
1671109200000|2022-12-15 13:00:00|314.54|311.94|316.19|313.59|317.66|315.06|313.81|311.21|0
1671109500000|2022-12-15 13:05:00|316.28|313.68|318.76|316.16|319.31|316.71|316|313.4|0
1671109800000|2022-12-15 13:10:00|318.94|316.34|317.93|315.33|319.68|317.08|316.65|314.05|0
1671110100000|2022-12-15 13:15:00|317.84|315.24|323.74|321.14|323.93|321.33|316.92|314.32|0
1671110400000|2022-12-15 13:20:00|323.93|321.33|324.48|321.88|327.09|324.49|323.93|321.33|0
1671110700000|2022-12-15 13:25:00|324.67|322.07|325.51|322.91|326.9|324.3|324.21|321.61|0
1671111000000|2022-12-15 13:30:00|325.41|322.81|325.22|322.62|326.81|324.21|321.8|319.2|0
1671111300000|2022-12-15 13:35:00|324.11|321.51|329.51|326.91|331.58|328.98|324.11|321.51|0
1671111600000|2022-12-15 13:40:00|329.89|327.29|328.2|325.6|331.01|328.41|327.08|324.48|0
1671111900000|2022-12-15 13:45:00|327.45|324.85|330.26|327.66|331.95|329.35|327.45|324.85|0
1671112200000|2022-12-15 13:50:00|330.44|327.84|330.25|327.65|333.26|330.66|329.13|326.53|0
1671112500000|2022-12-15 13:55:00|330.07|327.47|326.7|324.1|330.63|328.03|326.51|323.91|0
1671112800000|2022-12-15 14:00:00|327.07|324.47|323.35|320.75|328.38|325.78|323.17|320.57|0
1671113100000|2022-12-15 14:05:00|323.17|320.57|328.38|325.78|329.78|327.18|323.17|320.57|0
1671113400000|2022-12-15 14:10:00|328.56|325.96|331.18|328.58|332.88|330.28|328.56|325.96|0
1671113700000|2022-12-15 14:15:00|331.37|328.77|330.81|328.21|333.82|331.22|330.62|328.02|0
1671114000000|2022-12-15 14:20:00|330.99|328.39|329.3|326.7|331.56|328.96|328.56|325.96|0
1671114300000|2022-12-15 14:25:00|329.68|327.08|328.93|326.33|330.62|328.02|328.18|325.58|0
1671114600000|2022-12-15 14:30:00|328.74|326.14|333.24|330.64|335.51|332.91|322.04|319.44|0
1671114900000|2022-12-15 14:35:00|332.68|330.08|331.55|328.95|337.21|334.61|330.99|328.39|0
1671115200000|2022-12-15 14:40:00|331.74|329.14|333.62|331.02|337.39|334.79|331.74|329.14|0
1671115500000|2022-12-15 14:45:00|333.05|330.45|339.81|337.21|340.29|337.69|331.92|329.32|0
1671115800000|2022-12-15 14:50:00|340|337.4|341.14|338.54|341.72|339.12|336.18|333.58|0
1671116100000|2022-12-15 14:55:00|340.28|337.68|351.1|348.5|354.39|351.79|340.28|337.68|0
1671116400000|2022-12-15 15:00:00|352.07|349.47|360.83|358.23|360.83|358.23|352.07|349.47|0
1671116700000|2022-12-15 15:05:00|361.02|358.42|356.36|353.76|361.02|358.42|355.78|353.18|0
1671117000000|2022-12-15 15:10:00|356.94|354.34|356.46|353.86|357.52|354.92|354.91|352.31|0
1671117300000|2022-12-15 15:15:00|357.04|354.44|351.44|348.84|359.56|356.96|351.06|348.46|0
1671117600000|2022-12-15 15:20:00|351.25|348.65|355.1|352.5|356.84|354.24|351.25|348.65|0
1671117900000|2022-12-15 15:25:00|354.91|352.31|355.49|352.89|356.84|354.24|353.94|351.34|0
1671118200000|2022-12-15 15:30:00|356.07|353.47|355.87|353.27|361.3|358.7|354.33|351.73|0
1671118500000|2022-12-15 15:35:00|356.06|353.46|350.67|348.07|356.06|353.46|350.09|347.49|0
1671118800000|2022-12-15 15:40:00|350.86|348.26|350.67|348.07|352.78|350.18|349.9|347.3|0
1671119100000|2022-12-15 15:45:00|350.47|347.87|356.44|353.84|356.44|353.84|350.09|347.49|0
1671119400000|2022-12-15 15:50:00|357.02|354.42|358.38|355.78|359.54|356.94|355.28|352.68|0
1671119700000|2022-12-15 15:55:00|357.99|355.39|358.25|355.65|361.57|358.97|357.99|355.39|0
1671120000000|2022-12-15 16:00:00|358.64|356.04|356.89|354.29|358.64|356.04|355.33|352.73|0
1671120300000|2022-12-15 16:05:00|356.99|354.39|362.06|359.46|363.53|360.93|356.89|354.29|0
1671120600000|2022-12-15 16:10:00|361.37|358.77|366.28|363.68|367.66|365.06|360.98|358.38|0
1671120900000|2022-12-15 16:15:00|367.07|364.47|364.11|361.51|370.62|368.02|363.13|360.53|0
1671121200000|2022-12-15 16:20:00|363.33|360.73|366.67|364.07|366.67|364.07|362.35|359.75|0
1671121500000|2022-12-15 16:25:00|366.08|363.48|366.07|363.47|367.85|365.25|364.9|362.3|0
1671121800000|2022-12-15 16:30:00|365.48|362.88|365.48|362.88|369.43|366.83|365.29|362.69|0
1671122100000|2022-12-15 16:35:00|365.29|362.69|365.48|362.88|367.85|365.25|363.52|360.92|0
1671122400000|2022-12-15 16:40:00|365.58|362.98|370.21|367.61|371.6|369|365.48|362.88|0
1671122700000|2022-12-15 16:45:00|370.02|367.42|372.59|369.99|372.79|370.19|367.05|364.45|0
1671123000000|2022-12-15 16:50:00|372.79|370.19|369.42|366.82|374.18|371.58|369.42|366.82|0
1671123300000|2022-12-15 16:55:00|369.22|366.62|370.01|367.41|371|368.4|368.43|365.83|0
1671123600000|2022-12-15 17:00:00|369.42|366.82|368.23|365.63|369.81|367.21|365.08|362.48|0
1671123900000|2022-12-15 17:05:00|368.43|365.83|367.04|364.44|368.43|365.83|366.06|363.46|0
1671124200000|2022-12-15 17:10:00|366.85|364.25|366.45|363.85|370.4|367.8|366.26|363.66|0
1671124500000|2022-12-15 17:15:00|366.25|363.65|364.29|361.69|367.83|365.23|363.5|360.9|0
1671124800000|2022-12-15 17:20:00|364.68|362.08|369.21|366.61|369.6|367|364.68|362.08|0
1671125100000|2022-12-15 17:25:00|369.01|366.41|366.05|363.45|369.21|366.61|365.66|363.06|0
1671125400000|2022-12-15 17:30:00|365.85|363.25|362.32|359.72|366.25|363.65|361.73|359.13|0
1671125700000|2022-12-15 17:35:00|362.12|359.52|365.46|362.86|367.23|364.63|361.14|358.54|0
1671126000000|2022-12-15 17:40:00|365.65|363.05|369.6|367|369.6|367|365.36|362.76|0
1671126300000|2022-12-15 17:45:00|369.79|367.19|369.79|367.19|371.38|368.78|368.41|365.81|0
1671126600000|2022-12-15 17:50:00|369.4|366.8|370.24|367.64|370.83|368.23|367.81|365.21|0
1671126900000|2022-12-15 17:55:00|370.44|367.84|373.71|371.11|375.2|372.6|370.44|367.84|0
1671127200000|2022-12-15 18:00:00|373.61|371.01|375.45|372.85|376.25|373.65|372.61|370.01|0
1671127500000|2022-12-15 18:05:00|375.25|372.65|379.75|377.15|381.95|379.35|375.05|372.45|0
1671127800000|2022-12-15 18:10:00|380.15|377.55|379.35|376.75|380.55|377.95|377.36|374.76|0
1671128100000|2022-12-15 18:15:00|379.55|376.95|380.34|377.74|380.34|377.74|377.35|374.75|0
1671128400000|2022-12-15 18:20:00|380.54|377.94|380.54|377.94|381.34|378.74|378.15|375.55|0
1671128700000|2022-12-15 18:25:00|380.74|378.14|379.46|376.86|380.94|378.34|378.15|375.55|0
1671129000000|2022-12-15 18:30:00|379.86|377.26|380.88|378.28|382.04|379.44|379.26|376.66|0
1671129300000|2022-12-15 18:35:00|380.48|377.88|377.51|374.91|382.07|379.47|376.53|373.93|0
1671129600000|2022-12-15 18:40:00|377.71|375.11|380.87|378.27|381.67|379.07|376.72|374.12|0
1671129900000|2022-12-15 18:45:00|380.67|378.07|381.27|378.67|381.27|378.67|379.29|376.69|0
1671130200000|2022-12-15 18:50:00|381.46|378.86|381.46|378.86|383.25|380.65|380.08|377.48|0
1671130500000|2022-12-15 18:55:00|381.26|378.66|377.31|374.71|381.46|378.86|377.31|374.71|0
1671130800000|2022-12-15 19:00:00|377.5|374.9|378.4|375.8|378.69|376.09|375.73|373.13|0
1671131100000|2022-12-15 19:05:00|378.49|375.89|381.85|379.25|381.85|379.25|378.09|375.49|0
1671131400000|2022-12-15 19:10:00|382.05|379.45|380.27|377.67|382.25|379.65|379.67|377.07|0
1671131700000|2022-12-15 19:15:00|380.07|377.47|379.47|376.87|381.65|379.05|378.29|375.69|0
1671132000000|2022-12-15 19:20:00|379.08|376.48|380.06|377.46|380.46|377.86|378.09|375.49|0
1671132300000|2022-12-15 19:25:00|379.87|377.27|379.86|377.26|382.04|379.44|378.88|376.28|0
1671132600000|2022-12-15 19:30:00|380.26|377.66|374.83|372.23|380.26|377.66|374.54|371.94|0
1671132900000|2022-12-15 19:35:00|374.93|372.33|370.81|368.21|377.49|374.89|369.44|366.84|0
1671133200000|2022-12-15 19:40:00|371.1|368.5|367.48|364.88|371.39|368.79|367.48|364.88|0
1671133500000|2022-12-15 19:45:00|367.29|364.69|371.59|368.99|373.74|371.14|367.29|364.69|0
1671133800000|2022-12-15 19:50:00|371.98|369.38|368.65|366.05|374.53|371.93|368.46|365.86|0
1671134100000|2022-12-15 19:55:00|368.85|366.25|365.53|362.93|370.02|367.42|365.14|362.54|0
1671134400000|2022-12-15 20:00:00|365.73|363.13|363.1|360.5|366.62|364.02|361.16|358.56|0
1671134700000|2022-12-15 20:05:00|362.52|359.92|360.19|357.59|364.46|361.86|359.81|357.21|0
1671135000000|2022-12-15 20:10:00|360|357.4|367.39|364.79|367.97|365.37|359.91|357.31|0
1671135300000|2022-12-15 20:15:00|367.19|364.59|369.34|366.74|369.73|367.13|365.63|363.03|0
1671135600000|2022-12-15 20:20:00|369.54|366.94|367.38|364.78|371.11|368.51|365.82|363.22|0
1671135900000|2022-12-15 20:25:00|367.48|364.88|361.54|358.94|368.56|365.96|360.77|358.17|0
1671136200000|2022-12-15 20:30:00|361.35|358.75|359.99|357.39|363.68|361.08|359.6|357|0
1671136500000|2022-12-15 20:35:00|360.38|357.78|366.79|364.19|368.75|366.15|359.99|357.39|0
1671136800000|2022-12-15 20:40:00|366.59|363.99|373.65|371.05|373.65|371.05|366.01|363.41|0
1671137100000|2022-12-15 20:45:00|373.85|371.25|374.04|371.44|374.64|372.04|371.68|369.08|0
1671137400000|2022-12-15 20:50:00|373.45|370.85|370.7|368.1|373.65|371.05|370.31|367.71|0
1671137700000|2022-12-15 20:55:00|371.29|368.69|366.42|363.82|373.65|371.05|366.23|363.63|0
1671138000000|2022-12-15 21:00:00|365.24|362.64|366.58|363.98|368.39|365.79|364.65|362.05|0
1671138300000|2022-12-15 21:05:00|366.49|363.89|367.36|364.76|367.56|364.96|366|363.4|0
1671138600000|2022-12-15 21:10:00|367.17|364.57|371.49|368.89|371.89|369.29|366.78|364.18|0
1671138900000|2022-12-15 21:15:00|371.39|368.59|374.35|371.55|374.35|371.55|371.39|368.59|0
1671139200000|2022-12-15 21:20:00|374.16|371.36|373.56|370.76|375.74|372.94|373.56|370.76|0
1671139500000|2022-12-15 21:25:00|373.66|370.86|373.56|370.76|373.96|371.16|373.56|370.76|0
1671139800000|2022-12-15 21:30:00|373.76|370.96|373.56|370.76|374.55|371.75|373.56|370.76|0
1671140100000|2022-12-15 21:35:00|373.95|371.15|372.96|370.16|373.95|371.15|372.37|369.57|0
1671140400000|2022-12-15 21:40:00|373.16|370.36|371.97|369.17|373.75|370.95|371.78|368.98|0
1671140700000|2022-12-15 21:45:00|371.78|368.98|370.99|368.19|372.67|369.87|370.99|368.19|0
1671141000000|2022-12-15 21:50:00|371.18|368.38|370.79|367.99|371.38|368.58|370.59|367.79|0
1671141300000|2022-12-15 21:55:00|370.89|368.09|371.48|368.68|371.77|368.97|370.78|367.98|0
1671141600000|2022-12-15 22:00:00|371.59|368.79|371.98|369.18|372.07|369.27|371.2|368.4|0
1671141900000|2022-12-15 22:05:00|371.93|369.13|372.41|369.61|372.41|369.61|371.93|369.13|0
1671142200000|2022-12-15 22:10:00|372.12|369.32|371.3|368.5|372.12|369.32|371.3|368.5|0
1671142500000|2022-12-15 22:15:00|371.73|368.93|372.27|369.47|372.45|369.65|371.7|368.9|0
1671142800000|2022-12-15 22:20:00|372.16|369.36|372.11|369.31|372.45|369.65|371.82|369.02|0
1671143100000|2022-12-15 22:25:00|372.24|369.44|372.13|369.33|372.56|369.76|372.13|369.33|0
1671143400000|2022-12-15 22:30:00|372.24|369.44|372.44|369.64|372.56|369.76|372.07|369.27|0
1671143700000|2022-12-15 22:35:00|372.41|369.61|372.93|370.13|373.32|370.52|372.41|369.61|0
1671144000000|2022-12-15 22:40:00|373.1|370.3|373.08|370.28|373.22|370.42|372.35|369.55|0
1671144300000|2022-12-15 22:45:00|373.39|370.59|373.16|370.36|373.39|370.59|373.04|370.24|0
1671144600000|2022-12-15 22:50:00|372.96|370.16|373.16|370.36|373.16|370.36|372.81|370.01|0
1671144900000|2022-12-15 22:55:00|373.07|370.27|372.98|370.18|373.27|370.47|372.87|370.07|0
1671145200000|2022-12-15 23:00:00|373.43|370.63|368.59|365.79|373.43|370.63|368.5|365.7|0
1671145500000|2022-12-15 23:05:00|368.5|365.7|369.38|366.58|369.77|366.97|367.71|364.91|0
1671145800000|2022-12-15 23:10:00|369.18|366.38|368.39|365.59|369.38|366.58|368|365.2|0
1671146100000|2022-12-15 23:15:00|368.3|365.5|368.39|365.59|368.59|365.79|367.61|364.81|0
1671146400000|2022-12-15 23:20:00|368.59|365.79|368|365.2|368.89|366.09|368|365.2|0
1671146700000|2022-12-15 23:25:00|367.9|365.1|368.58|365.78|368.98|366.18|367.8|365|0
1671147000000|2022-12-15 23:30:00|368.49|365.69|368.78|365.98|369.57|366.77|368.49|365.69|0
1671147300000|2022-12-15 23:35:00|368.98|366.18|369.76|366.96|369.96|367.16|368.38|365.58|0
1671147600000|2022-12-15 23:40:00|369.96|367.16|369.56|366.76|370.74|367.94|369.27|366.47|0
1671147900000|2022-12-15 23:45:00|369.86|367.06|369.95|367.15|370.35|367.55|368.18|365.38|0
1671148200000|2022-12-15 23:50:00|370.15|367.35|369.75|366.95|370.15|367.35|369.56|366.76|0
1671148500000|2022-12-15 23:55:00|369.56|366.76|368.57|365.77|369.75|366.95|368.57|365.77|0
1671148800000|2022-12-16 00:00:00|368.09|365.29|367.78|364.98|368.37|365.57|367.2|364.4|0
1671149100000|2022-12-16 00:05:00|367.69|364.89|367.19|364.39|367.78|364.98|367|364.2|0
1671149400000|2022-12-16 00:10:00|367|364.2|366.21|363.41|367.19|364.39|365.82|363.02|0
1671149700000|2022-12-16 00:15:00|366.41|363.61|367.19|364.39|367.19|364.39|366.02|363.22|0
1671150000000|2022-12-16 00:20:00|367.29|364.49|367.38|364.58|367.78|364.98|366.99|364.19|0
1671150300000|2022-12-16 00:25:00|367.29|364.49|367.19|364.39|367.78|364.98|366.99|364.19|0
1671150600000|2022-12-16 00:30:00|366.99|364.19|367.77|364.97|367.77|364.97|366.99|364.19|0
1671150900000|2022-12-16 00:35:00|367.68|364.88|367.57|364.77|367.97|365.17|366.99|364.19|0
1671151200000|2022-12-16 00:40:00|367.38|364.58|368.55|365.75|368.55|365.75|366.99|364.19|0
1671151500000|2022-12-16 00:45:00|368.36|365.56|368.36|365.56|369.34|366.54|368.36|365.56|0
1671151800000|2022-12-16 00:50:00|368.16|365.36|368.16|365.36|368.35|365.55|367.37|364.57|0
1671152100000|2022-12-16 00:55:00|368.35|365.55|368.35|365.55|368.94|366.14|368.06|365.26|0
1671152400000|2022-12-16 01:00:00|367.96|365.16|366.98|364.18|368.15|365.35|366.78|363.98|0
1671152700000|2022-12-16 01:05:00|366.88|364.08|368.35|365.55|368.74|365.94|366.78|363.98|0
1671153000000|2022-12-16 01:10:00|368.54|365.74|368.93|366.13|369.13|366.33|367.95|365.15|0
1671153300000|2022-12-16 01:15:00|368.74|365.94|369.92|367.12|370.51|367.71|368.74|365.94|0
1671153600000|2022-12-16 01:20:00|370.11|367.31|368.93|366.13|370.51|367.71|368.73|365.93|0
1671153900000|2022-12-16 01:25:00|368.73|365.93|369.71|366.91|369.82|367.02|368.14|365.34|0
1671154200000|2022-12-16 01:30:00|369.91|367.11|368.64|365.84|369.91|367.11|367.75|364.95|0
1671154500000|2022-12-16 01:35:00|368.53|365.73|367.94|365.14|369.12|366.32|367.75|364.95|0
1671154800000|2022-12-16 01:40:00|367.75|364.95|367.55|364.75|367.85|365.05|366.96|364.16|0
1671155100000|2022-12-16 01:45:00|367.35|364.55|367.74|364.94|368.13|365.33|366.96|364.16|0
1671155400000|2022-12-16 01:50:00|367.94|365.14|367.15|364.35|367.94|365.14|366.95|364.15|0
1671155700000|2022-12-16 01:55:00|367.35|364.55|367.54|364.74|368.13|365.33|367.15|364.35|0
1671156000000|2022-12-16 02:00:00|367.74|364.94|366.95|364.15|367.93|365.13|366.75|363.95|0
1671156300000|2022-12-16 02:05:00|366.75|363.95|366.17|363.37|367.34|364.54|365.58|362.78|0
1671156600000|2022-12-16 02:10:00|366.16|363.36|365.58|362.78|366.36|363.56|365.58|362.78|0
1671156900000|2022-12-16 02:15:00|365.77|362.97|365.57|362.77|365.97|363.17|365.18|362.38|0
1671157200000|2022-12-16 02:20:00|365.77|362.97|366.16|363.36|366.55|363.75|364.99|362.19|0
1671157500000|2022-12-16 02:25:00|366.06|363.26|364.79|361.99|366.16|363.36|364.59|361.79|0
1671157800000|2022-12-16 02:30:00|364.59|361.79|363.03|360.23|364.79|361.99|362.64|359.84|0
1671158100000|2022-12-16 02:35:00|362.83|360.03|362.54|359.74|363.22|360.42|362.44|359.64|0
1671158400000|2022-12-16 02:40:00|362.44|359.64|362.44|359.64|362.83|360.03|362.05|359.25|0
1671158700000|2022-12-16 02:45:00|362.54|359.74|362.83|360.03|363.22|360.42|362.44|359.64|0
1671159000000|2022-12-16 02:50:00|362.73|359.93|363.41|360.61|363.41|360.61|362.54|359.74|0
1671159300000|2022-12-16 02:55:00|363.21|360.41|363.6|360.8|363.99|361.19|363.02|360.22|0
1671159600000|2022-12-16 03:00:00|363.21|360.41|363.41|360.61|363.8|361|363.21|360.41|0
1671159900000|2022-12-16 03:05:00|363.4|360.6|363.99|361.19|364.18|361.38|363.4|360.6|0
1671160200000|2022-12-16 03:10:00|364.18|361.38|363.79|360.99|364.18|361.38|363.79|360.99|0
1671160500000|2022-12-16 03:15:00|363.7|360.9|363.4|360.6|363.79|360.99|362.62|359.82|0
1671160800000|2022-12-16 03:20:00|363.59|360.79|364.37|361.57|364.76|361.96|363.4|360.6|0
1671161100000|2022-12-16 03:25:00|364.57|361.77|365.35|362.55|365.35|362.55|364.08|361.28|0
1671161400000|2022-12-16 03:30:00|365.15|362.35|364.76|361.96|365.35|362.55|364.37|361.57|0
1671161700000|2022-12-16 03:35:00|364.86|362.06|365.15|362.35|365.15|362.35|364.37|361.57|0
1671162000000|2022-12-16 03:40:00|365.06|362.26|365.73|362.93|365.73|362.93|364.95|362.15|0
1671162300000|2022-12-16 03:45:00|365.54|362.74|365.93|363.13|366.32|363.52|365.54|362.74|0
1671162600000|2022-12-16 03:50:00|366.12|363.32|366.32|363.52|366.91|364.11|366.12|363.32|0
1671162900000|2022-12-16 03:55:00|366.42|363.62|366.81|364.01|367.3|364.5|366.32|363.52|0
1671163200000|2022-12-16 04:00:00|366.71|363.91|367.1|364.3|367.1|364.3|366.31|363.51|0
1671163500000|2022-12-16 04:05:00|367|364.2|367.1|364.3|367.69|364.89|367|364.2|0
1671163800000|2022-12-16 04:10:00|367.29|364.49|367.09|364.29|367.49|364.69|366.9|364.1|0
1671164100000|2022-12-16 04:15:00|367.29|364.49|367.09|364.29|368.07|365.27|366.7|363.9|0
1671164400000|2022-12-16 04:20:00|367.29|364.49|368.66|365.86|369.05|366.25|367.09|364.29|0
1671164700000|2022-12-16 04:25:00|368.86|366.06|368.85|366.05|369.45|366.65|368.76|365.96|0
1671165000000|2022-12-16 04:30:00|368.66|365.86|369.05|366.25|369.15|366.35|368.66|365.86|0
1671165300000|2022-12-16 04:35:00|369.25|366.45|369.24|366.44|369.54|366.74|369.05|366.25|0
1671165600000|2022-12-16 04:40:00|369.05|366.25|369.24|366.44|369.24|366.44|368.85|366.05|0
1671165900000|2022-12-16 04:45:00|369.15|366.35|369.24|366.44|369.44|366.64|369.04|366.24|0
1671166200000|2022-12-16 04:50:00|369.44|366.64|370.22|367.42|370.22|367.42|369.44|366.64|0
1671166500000|2022-12-16 04:55:00|370.42|367.62|371.2|368.4|371.2|368.4|370.22|367.42|0
1671166800000|2022-12-16 05:00:00|371.01|368.21|370.41|367.61|371.9|369.1|370.41|367.61|0
1671167100000|2022-12-16 05:05:00|370.32|367.52|369.43|366.63|370.41|367.61|369.03|366.23|0
1671167400000|2022-12-16 05:10:00|369.62|366.82|371.79|368.99|371.79|368.99|369.43|366.63|0
1671167700000|2022-12-16 05:15:00|371.59|368.79|370.8|368|371.79|368.99|370.51|367.71|0
1671168000000|2022-12-16 05:20:00|370.61|367.81|372.77|369.97|372.77|369.97|370.61|367.81|0
1671168300000|2022-12-16 05:25:00|372.58|369.78|371.39|368.59|372.58|369.78|370.8|368|0
1671168600000|2022-12-16 05:30:00|371.59|368.79|373.96|371.16|373.96|371.16|371.39|368.59|0
1671168900000|2022-12-16 05:35:00|373.76|370.96|372.37|369.57|373.96|371.16|372.37|369.57|0
1671169200000|2022-12-16 05:40:00|372.57|369.77|370.89|368.09|372.57|369.77|370.7|367.9|0
1671169500000|2022-12-16 05:45:00|370.99|368.19|371.38|368.58|371.58|368.78|370.59|367.79|0
1671169800000|2022-12-16 05:50:00|371.48|368.68|370|367.2|371.58|368.78|369.61|366.81|0
1671170100000|2022-12-16 05:55:00|369.8|367|366.66|363.86|369.8|367|366.66|363.86|0
1671170400000|2022-12-16 06:00:00|366.85|364.05|368.23|365.43|368.82|366.02|366.46|363.66|0
1671170700000|2022-12-16 06:05:00|368.33|365.53|369.8|367|369.99|367.19|367.83|365.03|0
1671171000000|2022-12-16 06:10:00|369.4|366.6|369.01|366.21|369.8|367|368.81|366.01|0
1671171300000|2022-12-16 06:15:00|368.61|365.81|368.42|365.62|370.38|367.58|368.13|365.33|0
1671171600000|2022-12-16 06:20:00|368.22|365.42|367.43|364.63|368.22|365.42|366.45|363.65|0
1671171900000|2022-12-16 06:25:00|367.63|364.83|368.61|365.81|369|366.2|367.43|364.63|0
1671172200000|2022-12-16 06:30:00|368.81|366.01|368.51|365.71|369|366.2|368.22|365.42|0
1671172500000|2022-12-16 06:35:00|368.61|365.81|367.62|364.82|368.61|365.81|367.62|364.82|0
1671172800000|2022-12-16 06:40:00|367.72|364.92|367.62|364.82|367.82|365.02|366.84|364.04|0
1671173100000|2022-12-16 06:45:00|367.53|364.73|366.25|363.45|367.82|365.02|366.05|363.25|0
1671173400000|2022-12-16 06:50:00|366.05|363.25|364.48|361.68|366.05|363.25|364.09|361.29|0
1671173700000|2022-12-16 06:55:00|364.39|361.59|364.28|361.48|365.26|362.46|363.8|361|0
1671174000000|2022-12-16 07:00:00|364.09|361.29|365.26|362.46|365.65|362.85|364.09|361.29|0
1671174300000|2022-12-16 07:05:00|365.46|362.66|365.85|363.05|367.02|364.22|365.26|362.46|0
1671174600000|2022-12-16 07:10:00|366.04|363.24|364.67|361.87|366.04|363.24|363.69|360.89|0
1671174900000|2022-12-16 07:15:00|364.86|362.06|366.43|363.63|366.43|363.63|364.77|361.97|0
1671175200000|2022-12-16 07:20:00|366.23|363.43|369.57|366.77|370.26|367.46|366.23|363.43|0
1671175500000|2022-12-16 07:25:00|369.77|366.97|369.96|367.16|371.93|369.13|369.77|366.97|0
1671175800000|2022-12-16 07:30:00|370.16|367.36|371.73|368.93|371.93|369.13|369.37|366.57|0
1671176100000|2022-12-16 07:35:00|371.93|369.13|369.37|366.57|371.93|369.13|368.88|366.08|0
1671176400000|2022-12-16 07:40:00|369.17|366.37|370.74|367.94|370.94|368.14|369.17|366.37|0
1671176700000|2022-12-16 07:45:00|370.94|368.14|372.52|369.72|372.91|370.11|370.55|367.75|0
1671177000000|2022-12-16 07:50:00|372.32|369.52|371.83|369.03|372.91|370.11|371.53|368.73|0
1671177300000|2022-12-16 07:55:00|371.92|369.12|376.28|373.48|377.07|374.27|371.92|369.12|0
1671177600000|2022-12-16 08:00:00|376.47|373.67|374.69|371.89|376.47|373.67|372.12|369.32|0
1671177900000|2022-12-16 08:05:00|374.59|371.99|378.36|375.76|379.06|376.46|372.81|370.21|0
1671178200000|2022-12-16 08:10:00|378.56|375.96|383.15|380.55|383.55|380.95|377.36|374.76|0
1671178500000|2022-12-16 08:15:00|383.05|380.45|386.15|383.55|386.55|383.95|382.34|379.74|0
1671178800000|2022-12-16 08:20:00|386.05|383.45|386.45|383.85|387.36|384.76|384.25|381.65|0
1671179100000|2022-12-16 08:25:00|386.75|384.15|394.42|391.82|394.42|391.82|385.95|383.35|0
1671179400000|2022-12-16 08:30:00|395.03|392.43|396.45|393.85|396.45|393.85|391.99|389.39|0
1671179700000|2022-12-16 08:35:00|396.04|393.44|394.22|391.62|396.65|394.05|391.79|389.19|0
1671180000000|2022-12-16 08:40:00|394.01|391.41|395.63|393.03|395.64|393.04|393.61|391.01|0
1671180300000|2022-12-16 08:45:00|395.43|392.83|399.5|396.9|399.5|396.9|395.02|392.42|0
1671180600000|2022-12-16 08:50:00|399.4|396.8|400.52|397.92|401.03|398.43|398.48|395.88|0
1671180900000|2022-12-16 08:55:00|400.11|397.51|399.9|397.3|400.11|397.51|398.48|395.88|0
1671181200000|2022-12-16 09:00:00|399.49|396.89|398.68|396.08|400.51|397.91|397.86|395.26|0
1671181500000|2022-12-16 09:05:00|398.07|395.47|400.31|397.71|400.72|398.12|398.07|395.47|0
1671181800000|2022-12-16 09:10:00|400.41|397.81|403.17|400.57|404.19|401.59|400.31|397.71|0
1671182100000|2022-12-16 09:15:00|403.37|400.77|402.76|400.16|404.4|401.8|402.35|399.75|0
1671182400000|2022-12-16 09:20:00|402.66|400.06|403.37|400.77|404.19|401.59|400.91|398.31|0
1671182700000|2022-12-16 09:25:00|403.57|400.97|402.55|399.95|406.14|403.54|402.14|399.54|0
1671183000000|2022-12-16 09:30:00|402.34|399.74|401.32|398.72|403.16|400.56|399.48|396.88|0
1671183300000|2022-12-16 09:35:00|401.11|398.51|402.75|400.15|403.16|400.56|400.3|397.7|0
1671183600000|2022-12-16 09:40:00|402.54|399.94|405.31|402.71|405.72|403.12|401.52|398.92|0
1671183900000|2022-12-16 09:45:00|405.21|402.61|401.21|398.61|405.82|403.22|400.81|398.21|0
1671184200000|2022-12-16 09:50:00|401.31|398.71|400.9|398.3|402.34|399.74|400.29|397.69|0
1671184500000|2022-12-16 09:55:00|401.52|398.92|399.99|397.39|402.33|399.73|399.88|397.28|0
1671184800000|2022-12-16 10:00:00|399.88|397.28|401.1|398.5|402.74|400.14|399.88|397.28|0
1671185100000|2022-12-16 10:05:00|401.31|398.71|400.69|398.09|401.92|399.32|399.06|396.46|0
1671185400000|2022-12-16 10:10:00|400.9|398.3|404.48|401.88|404.48|401.88|398.76|396.16|0
1671185700000|2022-12-16 10:15:00|404.37|401.77|407.25|404.65|407.45|404.85|403.55|400.95|0
1671186000000|2022-12-16 10:20:00|407.04|404.44|408.69|406.09|410.13|407.53|406.33|403.73|0
1671186300000|2022-12-16 10:25:00|408.89|406.29|410.23|407.63|410.75|408.15|408.07|405.47|0
1671186600000|2022-12-16 10:30:00|410.03|407.43|408.27|405.67|410.54|407.94|408.27|405.67|0
1671186900000|2022-12-16 10:35:00|408.38|405.78|405.6|403|409.09|406.49|405.39|402.79|0
1671187200000|2022-12-16 10:40:00|405.5|402.9|407.44|404.84|407.65|405.05|405.5|402.9|0
1671187500000|2022-12-16 10:45:00|407.24|404.64|410.33|407.73|412.39|409.79|407.24|404.64|0
1671187800000|2022-12-16 10:50:00|410.74|408.14|411.56|408.96|411.98|409.38|409.91|407.31|0
1671188100000|2022-12-16 10:55:00|411.67|409.07|408.47|405.87|412.18|409.58|407.64|405.04|0
1671188400000|2022-12-16 11:00:00|408.26|405.66|407.85|405.25|410.94|408.34|407.03|404.43|0
1671188700000|2022-12-16 11:05:00|408.05|405.45|405.59|402.99|408.67|406.07|405.17|402.57|0
1671189000000|2022-12-16 11:10:00|405.58|402.98|402.3|399.7|405.58|402.98|402.1|399.5|0
1671189300000|2022-12-16 11:15:00|402.71|400.11|400.46|397.86|402.92|400.32|400.36|397.76|0
1671189600000|2022-12-16 11:20:00|400.36|397.76|403.02|400.42|403.12|400.52|400.26|397.66|0
1671189900000|2022-12-16 11:25:00|402.71|400.11|400.87|398.27|402.71|400.11|399.85|397.25|0
1671190200000|2022-12-16 11:30:00|401.07|398.47|401.07|398.47|402.09|399.49|399.23|396.63|0
1671190500000|2022-12-16 11:35:00|401.27|398.67|399.43|396.83|402.81|400.21|399.03|396.43|0
1671190800000|2022-12-16 11:40:00|399.64|397.04|401.58|398.98|401.58|398.98|399.23|396.63|0
1671191100000|2022-12-16 11:45:00|401.47|398.87|403.52|400.92|403.52|400.92|401.47|398.87|0
1671191400000|2022-12-16 11:50:00|403.93|401.33|403.72|401.12|404.75|402.15|401.47|398.87|0
1671191700000|2022-12-16 11:55:00|403.52|400.92|402.29|399.69|403.93|401.33|402.29|399.69|0
1671192000000|2022-12-16 12:00:00|402.49|399.89|395.96|393.36|402.49|399.89|395.96|393.36|0
1671192300000|2022-12-16 12:05:00|396.37|393.77|397.79|395.19|398.2|395.6|395.35|392.75|0
1671192600000|2022-12-16 12:10:00|397.39|394.79|398.92|396.32|399.01|396.41|396.57|393.97|0
1671192900000|2022-12-16 12:15:00|398.81|396.21|397.08|394.48|399.22|396.62|396.77|394.17|0
1671193200000|2022-12-16 12:20:00|397.18|394.58|400.44|397.84|400.44|397.84|395.76|393.16|0
1671193500000|2022-12-16 12:25:00|400.64|398.04|402.07|399.47|403.51|400.91|400.03|397.43|0
1671193800000|2022-12-16 12:30:00|402.28|399.68|401.87|399.27|404.94|402.34|401.66|399.06|0
1671194100000|2022-12-16 12:35:00|401.66|399.06|400.84|398.24|401.77|399.17|399.41|396.81|0
1671194400000|2022-12-16 12:40:00|400.64|398.04|398.19|395.59|402.07|399.47|398.19|395.59|0
1671194700000|2022-12-16 12:45:00|398.39|395.79|397.17|394.57|398.39|395.79|396.76|394.16|0
1671195000000|2022-12-16 12:50:00|397.37|394.77|397.07|394.47|397.78|395.18|395.95|393.35|0
1671195300000|2022-12-16 12:55:00|397.17|394.57|391.19|388.59|397.27|394.67|391.19|388.59|0
1671195600000|2022-12-16 13:00:00|391.28|388.68|394.32|391.72|396.15|393.55|391.28|388.68|0
1671195900000|2022-12-16 13:05:00|394.12|391.52|393.91|391.31|395.13|392.53|392.29|389.69|0
1671196200000|2022-12-16 13:10:00|393.71|391.11|394.92|392.32|396.14|393.54|393.1|390.5|0
1671196500000|2022-12-16 13:15:00|395.03|392.43|395.73|393.13|395.94|393.34|392.29|389.69|0
1671196800000|2022-12-16 13:20:00|396.34|393.74|396.14|393.54|397.97|395.37|395.12|392.52|0
1671197100000|2022-12-16 13:25:00|396.34|393.74|396.75|394.15|397.36|394.76|394.92|392.32|0
1671197400000|2022-12-16 13:30:00|397.36|394.76|398.6|396|399.01|396.41|395.84|393.24|0
1671197700000|2022-12-16 13:35:00|398.81|396.21|402.07|399.47|402.08|399.48|398.81|396.21|0
1671198000000|2022-12-16 13:40:00|401.77|399.17|400.23|397.63|401.87|399.27|399.62|397.02|0
1671198300000|2022-12-16 13:45:00|400.34|397.74|400.03|397.43|401.66|399.06|397.68|395.08|0
1671198600000|2022-12-16 13:50:00|399.62|397.02|399.82|397.22|399.82|397.22|397.58|394.98|0
1671198900000|2022-12-16 13:55:00|399.62|397.02|398.39|395.79|400.02|397.42|396.96|394.36|0
1671199200000|2022-12-16 14:00:00|398.09|395.49|398.7|396.1|398.8|396.2|396.15|393.55|0
1671199500000|2022-12-16 14:05:00|398.59|395.99|400.53|397.93|400.53|397.93|395.13|392.53|0
1671199800000|2022-12-16 14:10:00|400.63|398.03|403.09|400.49|403.91|401.31|399.61|397.01|0
1671200100000|2022-12-16 14:15:00|402.88|400.28|402.67|400.07|404.93|402.33|400.83|398.23|0
1671200400000|2022-12-16 14:20:00|402.47|399.87|400.83|398.23|402.47|399.87|399.6|397|0
1671200700000|2022-12-16 14:25:00|402.06|399.46|390.46|387.86|405.54|402.94|390.46|387.86|0
1671201000000|2022-12-16 14:30:00|390.26|387.66|386.33|383.73|392.48|389.88|383.21|380.61|0
1671201300000|2022-12-16 14:35:00|387.14|384.54|392.17|389.57|393.78|391.18|385.13|382.53|0
1671201600000|2022-12-16 14:40:00|392.97|390.37|389.85|387.25|395.4|392.8|385.93|383.33|0
1671201900000|2022-12-16 14:45:00|383.93|381.33|381.93|379.33|392.57|389.97|381.93|379.33|0
1671202200000|2022-12-16 14:50:00|380.13|377.53|382.52|379.92|384.92|382.32|380.13|377.53|0
1671202500000|2022-12-16 14:55:00|381.72|379.12|385.12|382.52|385.72|383.12|381.13|378.53|0
1671202800000|2022-12-16 15:00:00|385.52|382.92|394.99|392.39|396|393.4|385.52|382.92|0
1671203100000|2022-12-16 15:05:00|394.89|392.29|400.3|397.7|400.71|398.11|392.97|390.37|0
1671203400000|2022-12-16 15:10:00|400.09|397.49|404.54|401.94|405.05|402.45|399.27|396.67|0
1671203700000|2022-12-16 15:15:00|404.63|402.03|400.3|397.7|406.91|404.31|400.09|397.49|0
1671204000000|2022-12-16 15:20:00|400.5|397.9|406.83|404.23|406.83|404.23|399.89|397.29|0
1671204300000|2022-12-16 15:25:00|407.46|404.86|410.25|407.65|410.25|407.65|403.53|400.93|0
1671204600000|2022-12-16 15:30:00|410.66|408.06|414.26|411.66|415.3|412.7|406.52|403.92|0
1671204900000|2022-12-16 15:35:00|414.47|411.87|411.67|409.07|418.1|415.5|411.05|408.45|0
1671205200000|2022-12-16 15:40:00|412.09|409.49|407.76|405.16|413.74|411.14|406.93|404.33|0
1671205500000|2022-12-16 15:45:00|408.37|405.77|411.88|409.28|412.5|409.9|407.14|404.54|0
1671205800000|2022-12-16 15:50:00|412.08|409.48|409.81|407.21|413.12|410.52|409.61|407.01|0
1671206100000|2022-12-16 15:55:00|409.4|406.8|408.37|405.77|411.46|408.86|407.96|405.36|0
1671206400000|2022-12-16 16:00:00|408.16|405.56|410.22|407.62|411.25|408.65|407.13|404.53|0
1671206700000|2022-12-16 16:05:00|410.01|407.41|411.96|409.36|412.17|409.57|406.46|403.86|0
1671207000000|2022-12-16 16:10:00|412.38|409.78|404.51|401.91|416.33|413.73|404.51|401.91|0
1671207300000|2022-12-16 16:15:00|405.13|402.53|407.19|404.59|408.02|405.42|403.48|400.88|0
1671207600000|2022-12-16 16:20:00|406.99|404.39|412.99|410.39|413.2|410.6|405.95|403.35|0
1671207900000|2022-12-16 16:25:00|412.79|410.19|411.75|409.15|413.41|410.81|409.26|406.66|0
1671208200000|2022-12-16 16:30:00|411.33|408.73|408.63|406.03|411.54|408.94|406.77|404.17|0
1671208500000|2022-12-16 16:35:00|409.05|406.45|408.43|405.83|410.29|407.69|406.98|404.38|0
1671208800000|2022-12-16 16:40:00|408.63|406.03|412.47|409.87|414.65|412.05|408.01|405.41|0
1671209100000|2022-12-16 16:45:00|412.36|409.76|418.61|416.01|418.93|416.33|411.12|408.52|0
1671209400000|2022-12-16 16:50:00|418.4|415.8|416.11|413.51|418.4|415.8|415.27|412.67|0
1671209700000|2022-12-16 16:55:00|416.31|413.71|420.23|417.63|421.7|419.1|416.31|413.71|0
1671210000000|2022-12-16 17:00:00|419.61|417.01|417.52|414.92|420.65|418.05|416.89|414.29|0
1671210300000|2022-12-16 17:05:00|417.1|414.5|420.23|417.63|420.23|417.63|417.1|414.5|0
1671210600000|2022-12-16 17:10:00|420.02|417.42|419.6|417|420.65|418.05|417.1|414.5|0
1671210900000|2022-12-16 17:15:00|419.81|417.21|415.02|412.42|420.86|418.26|415.02|412.42|0
1671211200000|2022-12-16 17:20:00|415.22|412.62|416.26|413.66|419.39|416.79|415.02|412.42|0
1671211500000|2022-12-16 17:25:00|416.47|413.87|415.43|412.83|418.14|415.54|415.22|412.62|0
1671211800000|2022-12-16 17:30:00|415.64|413.04|414.8|412.2|417.09|414.49|414.59|411.99|0
1671212100000|2022-12-16 17:35:00|415.01|412.41|412.31|409.71|415.63|413.03|409.2|406.6|0
1671212400000|2022-12-16 17:40:00|412.93|410.33|419.17|416.57|419.17|416.57|412.93|410.33|0
1671212700000|2022-12-16 17:45:00|419.38|416.78|418.34|415.74|420.22|417.62|417.5|414.9|0
1671213000000|2022-12-16 17:50:00|418.55|415.95|422.52|419.92|422.94|420.34|418.55|415.95|0
1671213300000|2022-12-16 17:55:00|422.73|420.13|423.77|421.17|424.82|422.22|421.68|419.08|0
1671213600000|2022-12-16 18:00:00|423.56|420.96|423.14|420.54|424.4|421.8|421.26|418.66|0
1671213900000|2022-12-16 18:05:00|422.93|420.33|421.68|419.08|424.4|421.8|420.84|418.24|0
1671214200000|2022-12-16 18:10:00|422.09|419.49|421.88|419.28|422.72|420.12|420|417.4|0
1671214500000|2022-12-16 18:15:00|421.67|419.07|422.09|419.49|422.09|419.49|418.12|415.52|0
1671214800000|2022-12-16 18:20:00|422.3|419.7|422.3|419.7|423.14|420.54|421.25|418.65|0
1671215100000|2022-12-16 18:25:00|422.51|419.91|423.33|420.73|423.45|420.85|422.08|419.48|0
1671215400000|2022-12-16 18:30:00|423.54|420.94|418.93|416.33|424.17|421.57|417.89|415.29|0
1671215700000|2022-12-16 18:35:00|419.35|416.75|421.02|418.42|421.02|418.42|417.26|414.66|0
1671216000000|2022-12-16 18:40:00|420.81|418.21|419.35|416.75|421.86|419.26|418.93|416.33|0
1671216300000|2022-12-16 18:45:00|419.56|416.96|416.63|414.03|419.77|417.17|416.01|413.41|0
1671216600000|2022-12-16 18:50:00|416.84|414.24|418.83|416.23|420.18|417.58|416.63|414.03|0
1671216900000|2022-12-16 18:55:00|418.72|416.12|418.92|416.32|421.02|418.42|417.46|414.86|0
1671217200000|2022-12-16 19:00:00|419.13|416.53|418.3|415.7|419.97|417.37|416.84|414.24|0
1671217500000|2022-12-16 19:05:00|418.4|415.8|416.21|413.61|419.55|416.95|415.58|412.98|0
1671217800000|2022-12-16 19:10:00|416.42|413.82|411.84|409.24|416.42|413.82|411.42|408.82|0
1671218100000|2022-12-16 19:15:00|411.63|409.03|413.29|410.69|413.91|411.31|410.18|407.58|0
1671218400000|2022-12-16 19:20:00|413.08|410.48|416.41|413.81|418.29|415.69|412.87|410.27|0
1671218700000|2022-12-16 19:25:00|417.04|414.44|418.71|416.11|418.71|416.11|416.2|413.6|0
1671219000000|2022-12-16 19:30:00|418.91|416.31|422.47|419.87|423.1|420.5|418.29|415.69|0
1671219300000|2022-12-16 19:35:00|422.26|419.66|420.17|417.57|422.26|419.66|418.7|416.1|0
1671219600000|2022-12-16 19:40:00|420.38|417.78|419.54|416.94|420.38|417.78|418.49|415.89|0
1671219900000|2022-12-16 19:45:00|419.75|417.15|417.45|414.85|421.21|418.61|417.45|414.85|0
1671220200000|2022-12-16 19:50:00|417.24|414.64|410.81|408.21|417.65|415.05|410.39|407.79|0
1671220500000|2022-12-16 19:55:00|410.6|408|406.95|404.35|412.06|409.46|404.56|401.96|0
1671220800000|2022-12-16 20:00:00|407.05|404.45|407.68|405.08|408.09|405.49|404.15|401.55|0
1671221100000|2022-12-16 20:05:00|408.09|405.49|410.8|408.2|411.84|409.24|407.68|405.08|0
1671221400000|2022-12-16 20:10:00|411.01|408.41|401.24|398.64|411.43|408.83|401.04|398.44|0
1671221700000|2022-12-16 20:15:00|401.45|398.85|401.24|398.64|401.66|399.06|396.5|393.9|0
1671222000000|2022-12-16 20:20:00|401.66|399.06|398.15|395.55|402.69|400.09|397.74|395.14|0
1671222300000|2022-12-16 20:25:00|398.35|395.75|397.53|394.93|400.83|398.23|396.5|393.9|0
1671222600000|2022-12-16 20:30:00|396.91|394.31|393.42|390.82|396.91|394.31|391.17|388.57|0
1671222900000|2022-12-16 20:35:00|393.21|390.61|394.17|391.57|396.29|393.69|389.57|386.97|0
1671223200000|2022-12-16 20:40:00|393.96|391.36|396.01|393.41|396.01|393.41|391.1|388.5|0
1671223500000|2022-12-16 20:45:00|396.83|394.23|396.21|393.61|397.24|394.64|392.53|389.93|0
1671223800000|2022-12-16 20:50:00|396.62|394.02|398.06|395.46|403.41|400.81|395.39|392.79|0
1671224100000|2022-12-16 20:55:00|397.44|394.84|404.86|402.26|404.86|402.26|394.98|392.38|0
1671224400000|2022-12-16 21:00:00|405.07|402.47|408.91|406.31|411.92|409.32|404.24|401.64|0
1671224700000|2022-12-16 21:05:00|408.7|406.1|405.68|403.08|408.8|406.2|404.76|402.16|0
1671225000000|2022-12-16 21:10:00|405.48|402.88|409.42|406.82|409.42|406.82|405.27|402.67|0
1671412500000|2022-12-19 01:15:00|396|393.2|396.21|393.41|396.41|393.61|396|393.2|0
1671412800000|2022-12-19 01:20:00|396.41|393.61|396.29|393.49|397.43|394.63|396.29|393.49|0
1671413100000|2022-12-19 01:25:00|396.49|393.69|397.4|394.6|397.4|394.6|395.88|393.08|0
1671413400000|2022-12-19 01:30:00|397.2|394.4|396.07|393.27|397.2|394.4|395.96|393.16|0
1671413700000|2022-12-19 01:35:00|396.17|393.37|396.99|394.19|396.99|394.19|395.55|392.75|0
1671414000000|2022-12-19 01:40:00|396.89|394.09|396.99|394.19|397.6|394.8|396.37|393.57|0
1671414300000|2022-12-19 01:45:00|396.89|394.09|397.39|394.59|397.39|394.59|396.37|393.57|0
1671414600000|2022-12-19 01:50:00|397.3|394.5|398.63|395.83|398.63|395.83|397.3|394.5|0
1671414900000|2022-12-19 01:55:00|398.83|396.03|398.11|395.31|398.83|396.03|397.6|394.8|0
1671415200000|2022-12-19 02:00:00|398.21|395.41|398.01|395.21|398.42|395.62|396.98|394.18|0
1671415500000|2022-12-19 02:05:00|398.21|395.41|397.59|394.79|398.21|395.41|397.08|394.28|0
1671415800000|2022-12-19 02:10:00|397.49|394.69|398.41|395.61|398.82|396.02|397.39|394.59|0
1671416100000|2022-12-19 02:15:00|398.21|395.41|400.26|397.46|400.47|397.67|398.21|395.41|0
1671416400000|2022-12-19 02:20:00|400.47|397.67|400.47|397.67|400.88|398.08|400.06|397.26|0
1671416700000|2022-12-19 02:25:00|400.67|397.87|400.05|397.25|400.67|397.87|399.64|396.84|0
1671417000000|2022-12-19 02:30:00|400.26|397.46|399.85|397.05|400.26|397.46|399.43|396.63|0
1671417300000|2022-12-19 02:35:00|399.95|397.15|400.88|398.08|401.08|398.28|399.85|397.05|0
1671417600000|2022-12-19 02:40:00|400.67|397.87|400.87|398.07|401.08|398.28|400.46|397.66|0
1671417900000|2022-12-19 02:45:00|400.67|397.87|400.25|397.45|401.08|398.28|400.15|397.35|0
1671418200000|2022-12-19 02:50:00|400.05|397.25|399.84|397.04|400.05|397.25|399.22|396.42|0
1671418500000|2022-12-19 02:55:00|399.63|396.83|399.22|396.42|399.84|397.04|398.81|396.01|0
1671418800000|2022-12-19 03:00:00|399.01|396.21|398.81|396.01|399.22|396.42|398.6|395.8|0
1671419100000|2022-12-19 03:05:00|399.01|396.21|397.78|394.98|399.01|396.21|397.57|394.77|0
1671419400000|2022-12-19 03:10:00|397.57|394.77|398.29|395.49|398.29|395.49|397.36|394.56|0
1671419700000|2022-12-19 03:15:00|398.19|395.39|398.91|396.11|399.11|396.31|397.98|395.18|0
1671420000000|2022-12-19 03:20:00|398.8|396|399.42|396.62|399.62|396.82|398.59|395.79|0
1671420300000|2022-12-19 03:25:00|399.62|396.82|398.59|395.79|399.62|396.82|398.18|395.38|0
1671420600000|2022-12-19 03:30:00|398.39|395.59|399.41|396.61|399.41|396.61|398.38|395.58|0
1671420900000|2022-12-19 03:35:00|399.62|396.82|400.03|397.23|400.24|397.44|399.21|396.41|0
1671421200000|2022-12-19 03:40:00|399.93|397.13|399.41|396.61|399.93|397.13|399.31|396.51|0
1671421500000|2022-12-19 03:45:00|399.61|396.81|400.03|397.23|400.03|397.23|399.41|396.61|0
1671421800000|2022-12-19 03:50:00|399.93|397.13|398.99|396.19|399.93|397.13|398.99|396.19|0
1671422100000|2022-12-19 03:55:00|398.79|395.99|398.99|396.19|399.2|396.4|398.38|395.58|0
1671422400000|2022-12-19 04:00:00|399.2|396.4|398.58|395.78|399.2|396.4|398.17|395.37|0
1671422700000|2022-12-19 04:05:00|398.78|395.98|398.99|396.19|398.99|396.19|398.48|395.68|0
1671423000000|2022-12-19 04:10:00|399.19|396.39|399.19|396.39|399.4|396.6|398.99|396.19|0
1671423300000|2022-12-19 04:15:00|399.09|396.29|398.37|395.57|399.09|396.29|398.37|395.57|0
1671423600000|2022-12-19 04:20:00|398.68|395.88|398.57|395.77|398.78|395.98|398.37|395.57|0
1671423900000|2022-12-19 04:25:00|398.37|395.57|398.16|395.36|398.37|395.57|397.54|394.74|0
1671424200000|2022-12-19 04:30:00|398.36|395.56|398.16|395.36|398.36|395.56|397.75|394.95|0
1671424500000|2022-12-19 04:35:00|398.36|395.56|398.77|395.97|398.77|395.97|398.16|395.36|0
1671424800000|2022-12-19 04:40:00|398.98|396.18|398.56|395.76|398.98|396.18|398.15|395.35|0
1671425100000|2022-12-19 04:45:00|398.77|395.97|398.36|395.56|398.77|395.97|398.26|395.46|0
1671425400000|2022-12-19 04:50:00|398.26|395.46|398.35|395.55|398.36|395.56|397.94|395.14|0
1671425700000|2022-12-19 04:55:00|398.56|395.76|399.59|396.79|399.59|396.79|398.56|395.76|0
1671426000000|2022-12-19 05:00:00|400|397.2|400|397.2|400|397.2|399.17|396.37|0
1671426300000|2022-12-19 05:05:00|399.79|396.99|400.61|397.81|400.82|398.02|399.59|396.79|0
1671426600000|2022-12-19 05:10:00|400.41|397.61|402.06|399.26|402.68|399.88|400.41|397.61|0
1671426900000|2022-12-19 05:15:00|401.85|399.05|402.26|399.46|402.26|399.46|401.44|398.64|0
1671427200000|2022-12-19 05:20:00|402.47|399.67|402.67|399.87|402.88|400.08|402.05|399.25|0
1671427500000|2022-12-19 05:25:00|402.47|399.67|402.05|399.25|402.67|399.87|402.05|399.25|0
1671427800000|2022-12-19 05:30:00|402.16|399.36|404.32|401.52|404.32|401.52|401.54|398.74|0
1671428100000|2022-12-19 05:35:00|404.12|401.32|405.77|402.97|406.6|403.8|404.12|401.32|0
1671428400000|2022-12-19 05:40:00|405.67|402.87|405.15|402.35|405.98|403.18|404.74|401.94|0
1671428700000|2022-12-19 05:45:00|404.94|402.14|403.49|400.69|405.15|402.35|403.19|400.39|0
1671429000000|2022-12-19 05:50:00|403.28|400.48|403.9|401.1|404.01|401.21|403.08|400.28|0
1671429300000|2022-12-19 05:55:00|403.7|400.9|402.45|399.65|404.32|401.52|402.45|399.65|0
1671429600000|2022-12-19 06:00:00|402.87|400.07|401.63|398.83|402.87|400.07|401.01|398.21|0
1671429900000|2022-12-19 06:05:00|401.42|398.62|402.24|399.44|402.45|399.65|401.01|398.21|0
1671430200000|2022-12-19 06:10:00|402.04|399.24|401.11|398.31|402.45|399.65|401.11|398.31|0
1671430500000|2022-12-19 06:15:00|401.21|398.41|400.59|397.79|401.42|398.62|399.97|397.17|0
1671430800000|2022-12-19 06:20:00|400.49|397.69|400.59|397.79|400.59|397.79|399.76|396.96|0
1671431100000|2022-12-19 06:25:00|400.38|397.58|399.76|396.96|400.38|397.58|399.35|396.55|0
1671431400000|2022-12-19 06:30:00|399.97|397.17|400.17|397.37|400.38|397.58|399.55|396.75|0
1671431700000|2022-12-19 06:35:00|399.97|397.17|399.45|396.65|399.97|397.17|399.35|396.55|0
1671432000000|2022-12-19 06:40:00|399.55|396.75|400.17|397.37|400.37|397.57|399.34|396.54|0
1671432300000|2022-12-19 06:45:00|400.27|397.47|399.34|396.54|400.27|397.47|398.93|396.13|0
1671432600000|2022-12-19 06:50:00|399.45|396.65|399.75|396.95|399.96|397.16|399.34|396.54|0
1671432900000|2022-12-19 06:55:00|399.96|397.16|397.08|394.28|399.96|397.16|397.08|394.28|0
1671433200000|2022-12-19 07:00:00|397.07|394.27|398.31|395.51|398.92|396.12|396.46|393.66|0
1671433500000|2022-12-19 07:05:00|398.72|395.92|397.69|394.89|399.13|396.33|397.28|394.48|0
1671433800000|2022-12-19 07:10:00|397.89|395.09|397.69|394.89|398.41|395.61|397.18|394.38|0
1671434100000|2022-12-19 07:15:00|397.48|394.68|399.33|396.53|399.54|396.74|397.48|394.68|0
1671434400000|2022-12-19 07:20:00|399.23|396.43|399.33|396.53|399.33|396.53|398.3|395.5|0
1671434700000|2022-12-19 07:25:00|398.92|396.12|398.09|395.29|399.74|396.94|397.68|394.88|0
1671435000000|2022-12-19 07:30:00|397.89|395.09|399.12|396.32|399.33|396.53|397.89|395.09|0
1671435300000|2022-12-19 07:35:00|398.91|396.11|399.12|396.32|400.15|397.35|398.71|395.91|0
1671435600000|2022-12-19 07:40:00|399.02|396.22|399.12|396.32|399.32|396.52|398.5|395.7|0
1671435900000|2022-12-19 07:45:00|399.32|396.52|400.14|397.34|400.66|397.86|399.12|396.32|0
1671436200000|2022-12-19 07:50:00|399.94|397.14|399.32|396.52|399.94|397.14|398.5|395.7|0
1671436500000|2022-12-19 07:55:00|399.22|396.42|398.9|396.1|399.32|396.52|397.88|395.08|0
1671436800000|2022-12-19 08:00:00|399.73|396.93|395|392.2|399.73|396.93|394.38|391.58|0
1671437100000|2022-12-19 08:05:00|395.51|392.91|393.26|390.66|395.51|392.91|392.85|390.25|0
1671437400000|2022-12-19 08:10:00|392.85|390.25|389.99|387.39|392.85|390.25|389.58|386.98|0
1671437700000|2022-12-19 08:15:00|390.09|387.49|389.68|387.08|391.21|388.61|389.17|386.57|0
1671438000000|2022-12-19 08:20:00|389.48|386.88|389.98|387.38|390.39|387.79|387.54|384.94|0
1671438300000|2022-12-19 08:25:00|389.78|387.18|391.21|388.61|391.21|388.61|389.17|386.57|0
1671438600000|2022-12-19 08:30:00|391.31|388.71|393.25|390.65|393.45|390.85|391.31|388.71|0
1671438900000|2022-12-19 08:35:00|393.04|390.44|393.45|390.85|394.07|391.47|392.43|389.83|0
1671439200000|2022-12-19 08:40:00|393.04|390.44|391.81|389.21|393.25|390.65|390.69|388.09|0
1671439500000|2022-12-19 08:45:00|392.02|389.42|391.3|388.7|393.15|390.55|391.3|388.7|0
1671439800000|2022-12-19 08:50:00|391.2|388.6|391.2|388.6|392.22|389.62|390.79|388.19|0
1671440100000|2022-12-19 08:55:00|391.4|388.8|392.01|389.41|393.24|390.64|391.3|388.7|0
1671440400000|2022-12-19 09:00:00|392.32|389.72|393.24|390.64|393.44|390.84|389.97|387.37|0
1671440700000|2022-12-19 09:05:00|393.44|390.84|391.3|388.7|393.65|391.05|390.99|388.39|0
1671441000000|2022-12-19 09:10:00|391.4|388.8|392.62|390.02|392.82|390.22|390.78|388.18|0
1671441300000|2022-12-19 09:15:00|392.42|389.82|389.46|386.86|392.62|390.02|388.94|386.34|0
1671441600000|2022-12-19 09:20:00|389.55|386.95|389.35|386.75|389.76|387.16|388.74|386.14|0
1671441900000|2022-12-19 09:25:00|389.55|386.95|390.78|388.18|390.98|388.38|388.53|385.93|0
1671442200000|2022-12-19 09:30:00|390.77|388.17|391.49|388.89|392|389.4|390.16|387.56|0
1671442500000|2022-12-19 09:35:00|391.59|388.99|392.41|389.81|392.41|389.81|390.16|387.56|0
1671442800000|2022-12-19 09:40:00|392.61|390.01|393.84|391.24|395.27|392.67|392.61|390.01|0
1671443100000|2022-12-19 09:45:00|393.94|391.34|394.24|391.64|395.58|392.98|393.63|391.03|0
1671443400000|2022-12-19 09:50:00|394.15|391.55|393.22|390.62|394.65|392.05|392.4|389.8|0
1671443700000|2022-12-19 09:55:00|393.42|390.82|395.27|392.67|395.27|392.67|393.22|390.62|0
1671444000000|2022-12-19 10:00:00|395.17|392.57|394.44|391.84|395.27|392.67|393.83|391.23|0
1671444300000|2022-12-19 10:05:00|394.85|392.25|395.47|392.87|395.67|393.07|394.44|391.84|0
1671444600000|2022-12-19 10:10:00|395.67|393.07|392.6|390|395.67|393.07|392.39|389.79|0
1671444900000|2022-12-19 10:15:00|392.5|389.9|389.33|386.73|392.5|389.9|388.72|386.12|0
1671445200000|2022-12-19 10:20:00|389.12|386.52|388.92|386.32|389.12|386.52|387.49|384.89|0
1671445500000|2022-12-19 10:25:00|389.02|386.42|389.53|386.93|390.55|387.95|388.92|386.32|0
1671445800000|2022-12-19 10:30:00|389.32|386.72|390.24|387.64|390.34|387.74|388.82|386.22|0
1671446100000|2022-12-19 10:35:00|390.04|387.44|389.43|386.83|390.34|387.74|389.43|386.83|0
1671446400000|2022-12-19 10:40:00|389.32|386.72|388.71|386.11|389.32|386.72|387.59|384.99|0
1671446700000|2022-12-19 10:45:00|388.81|386.21|388.71|386.11|389.93|387.33|388.5|385.9|0
1671447000000|2022-12-19 10:50:00|388.5|385.9|389.72|387.12|389.93|387.33|388.5|385.9|0
1671447300000|2022-12-19 10:55:00|389.63|387.03|390.95|388.35|391.35|388.75|389.42|386.82|0
1671447600000|2022-12-19 11:00:00|391.15|388.55|392.99|390.39|392.99|390.39|390.85|388.25|0
1671447900000|2022-12-19 11:05:00|392.89|390.29|391.55|388.95|393.19|390.59|391.35|388.75|0
1671448200000|2022-12-19 11:10:00|391.66|389.06|392.37|389.77|392.37|389.77|391.35|388.75|0
1671448500000|2022-12-19 11:15:00|392.58|389.98|391.96|389.36|393.19|390.59|391.86|389.26|0
1671448800000|2022-12-19 11:20:00|391.86|389.26|391.34|388.74|392.16|389.56|391.14|388.54|0
1671449100000|2022-12-19 11:25:00|391.25|388.65|391.55|388.95|392.57|389.97|391.25|388.65|0
1671449400000|2022-12-19 11:30:00|391.65|389.05|393.59|390.99|393.59|390.99|391.45|388.85|0
1671449700000|2022-12-19 11:35:00|393.39|390.79|394.2|391.6|394.61|392.01|392.98|390.38|0
1671450000000|2022-12-19 11:40:00|394.11|391.51|395.13|392.53|395.84|393.24|394.11|391.51|0
1671450300000|2022-12-19 11:45:00|395.23|392.63|396.87|394.27|397.9|395.3|395.23|392.63|0
1671450600000|2022-12-19 11:50:00|396.77|394.17|395.63|393.03|397.18|394.58|394.81|392.21|0
1671450900000|2022-12-19 11:55:00|395.84|393.24|394.61|392.01|396.15|393.55|394.61|392.01|0
1671451200000|2022-12-19 12:00:00|394.51|391.91|394.81|392.21|395.63|393.03|394.51|391.91|0
1671451500000|2022-12-19 12:05:00|395.01|392.41|396.86|394.26|397.38|394.78|394.19|391.59|0
1671451800000|2022-12-19 12:10:00|397.07|394.47|395.01|392.41|397.27|394.67|394.81|392.21|0
1671452100000|2022-12-19 12:15:00|394.71|392.11|394.71|392.11|395.22|392.62|393.58|390.98|0
1671452400000|2022-12-19 12:20:00|394.6|392|393.78|391.18|395.01|392.41|393.37|390.77|0
1671452700000|2022-12-19 12:25:00|393.68|391.08|394.8|392.2|394.8|392.2|392.75|390.15|0
1671453000000|2022-12-19 12:30:00|394.6|392|393.98|391.38|396.03|393.43|393.77|391.17|0
1671453300000|2022-12-19 12:35:00|393.57|390.97|392.95|390.35|394.18|391.58|392.54|389.94|0
1671453600000|2022-12-19 12:40:00|393.16|390.56|393.97|391.37|394.18|391.58|392.95|390.35|0
1671453900000|2022-12-19 12:45:00|394.38|391.78|392.13|389.53|394.7|392.1|392.13|389.53|0
1671454200000|2022-12-19 12:50:00|392.34|389.74|393.46|390.86|393.56|390.96|391.72|389.12|0
1671454500000|2022-12-19 12:55:00|393.56|390.96|394.17|391.57|394.17|391.57|392.33|389.73|0
1671454800000|2022-12-19 13:00:00|394.38|391.78|393.56|390.96|394.58|391.98|393.25|390.65|0
1671455100000|2022-12-19 13:05:00|393.35|390.75|394.17|391.57|394.99|392.39|392.94|390.34|0
1671455400000|2022-12-19 13:10:00|394.28|391.68|397.87|395.27|398.07|395.47|394.07|391.47|0
1671455700000|2022-12-19 13:15:00|397.66|395.06|398.79|396.19|399.1|396.5|397.35|394.75|0
1671456000000|2022-12-19 13:20:00|398.69|396.09|400.13|397.53|400.34|397.74|398.28|395.68|0
1671456300000|2022-12-19 13:25:00|400.34|397.74|399.71|397.11|400.34|397.74|399.1|396.5|0
1671456600000|2022-12-19 13:30:00|399.82|397.22|401.16|398.56|401.16|398.56|399.71|397.11|0
1671456900000|2022-12-19 13:35:00|401.57|398.97|402.19|399.59|403.85|401.25|401.36|398.76|0
1671457200000|2022-12-19 13:40:00|401.98|399.38|402.19|399.59|403.22|400.62|400.95|398.35|0
1671457500000|2022-12-19 13:45:00|402.09|399.49|403.22|400.62|403.33|400.73|401.77|399.17|0
1671457800000|2022-12-19 13:50:00|403.33|400.73|403.12|400.52|403.74|401.14|402.18|399.58|0
1671458100000|2022-12-19 13:55:00|403.22|400.62|403.22|400.62|403.84|401.24|402.6|400|0
1671458400000|2022-12-19 14:00:00|403.42|400.82|401.15|398.55|403.42|400.82|401.15|398.55|0
1671458700000|2022-12-19 14:05:00|401.25|398.65|401.76|399.16|401.97|399.37|399.91|397.31|0
1671459000000|2022-12-19 14:10:00|401.87|399.27|404.87|402.27|404.87|402.27|401.76|399.16|0
1671459300000|2022-12-19 14:15:00|404.66|402.06|403.83|401.23|405.07|402.47|402.8|400.2|0
1671459600000|2022-12-19 14:20:00|404.04|401.44|402.79|400.19|404.24|401.64|402.59|399.99|0
1671459900000|2022-12-19 14:25:00|403.41|400.81|403|400.4|403.83|401.23|401.55|398.95|0
1671460200000|2022-12-19 14:30:00|402.79|400.19|407.35|404.75|408.6|406|400.06|397.46|0
1671460500000|2022-12-19 14:35:00|407.14|404.54|402.15|399.55|408.6|406|399.87|397.27|0
1671460800000|2022-12-19 14:40:00|402.36|399.76|405.26|402.66|407.76|405.16|401.32|398.72|0
1671461100000|2022-12-19 14:45:00|405.06|402.46|412.99|410.39|414.15|411.55|404.64|402.04|0
1671461400000|2022-12-19 14:50:00|412.15|409.55|412.55|409.95|414.46|411.86|411.31|408.71|0
1671461700000|2022-12-19 14:55:00|412.76|410.16|411.29|408.69|415.29|412.69|411.29|408.69|0
1671462000000|2022-12-19 15:00:00|411.08|408.48|413.81|411.21|414.86|412.26|410.87|408.27|0
1671462300000|2022-12-19 15:05:00|414.23|411.63|413.81|411.21|416.34|413.74|413.81|411.21|0
1671462600000|2022-12-19 15:10:00|414.23|411.63|408.77|406.17|414.23|411.63|408.15|405.55|0
1671462900000|2022-12-19 15:15:00|408.98|406.38|407.93|405.33|411.29|408.69|407.31|404.71|0
1671463200000|2022-12-19 15:20:00|407.73|405.13|401.72|399.12|407.93|405.33|400.44|397.84|0
1671463500000|2022-12-19 15:25:00|401.93|399.33|401.51|398.91|403.39|400.79|400.89|398.29|0
1671463800000|2022-12-19 15:30:00|401.31|398.71|405.47|402.87|406.52|403.92|401.31|398.71|0
1671464100000|2022-12-19 15:35:00|405.26|402.66|410.5|407.9|410.5|407.9|404.64|402.04|0
1671464400000|2022-12-19 15:40:00|410.71|408.11|410.08|407.48|411.34|408.74|408.4|405.8|0
1671464700000|2022-12-19 15:45:00|409.87|407.27|409.03|406.43|410.71|408.11|407.98|405.38|0
1671465000000|2022-12-19 15:50:00|408.82|406.22|413.76|411.16|414.28|411.68|408.82|406.22|0
1671465300000|2022-12-19 15:55:00|413.86|411.26|416.6|414|416.6|414|413.02|410.42|0
1671465600000|2022-12-19 16:00:00|416.81|414.21|420.19|417.59|421.25|418.65|416.81|414.21|0
1671465900000|2022-12-19 16:05:00|419.98|417.38|417.49|414.89|420.62|418.02|417.49|414.89|0
1671466200000|2022-12-19 16:10:00|417.7|415.1|418.97|416.37|419.19|416.59|416.64|414.04|0
1671466500000|2022-12-19 16:15:00|418.76|416.16|414.94|412.34|419.61|417.01|414.73|412.13|0
1671466800000|2022-12-19 16:20:00|414.73|412.13|414.94|412.34|418.76|416.16|413.88|411.28|0
1671467100000|2022-12-19 16:25:00|414.73|412.13|415.98|413.38|418.53|415.93|414.73|412.13|0
1671467400000|2022-12-19 16:30:00|416.19|413.59|421.51|418.91|423.01|420.41|415.98|413.38|0
1671467700000|2022-12-19 16:35:00|421.72|419.12|422.58|419.98|423.65|421.05|421.51|418.91|0
1671468000000|2022-12-19 16:40:00|422.79|420.19|421.93|419.33|426.43|423.83|421.72|419.12|0
1671468300000|2022-12-19 16:45:00|422.15|419.55|419.37|416.77|422.26|419.66|419.16|416.56|0
1671468600000|2022-12-19 16:50:00|419.16|416.56|419.37|416.77|421.08|418.48|418.52|415.92|0
1671468900000|2022-12-19 16:55:00|419.8|417.2|421.72|419.12|422.57|419.97|419.16|416.56|0
1671469200000|2022-12-19 17:00:00|421.5|418.9|417.67|415.07|421.72|419.12|416.6|414|0
1671469500000|2022-12-19 17:05:00|417.88|415.28|417.24|414.64|419.16|416.56|415.54|412.94|0
1671469800000|2022-12-19 17:10:00|417.03|414.43|414.67|412.07|418.94|416.34|414.67|412.07|0
1671470100000|2022-12-19 17:15:00|414.88|412.28|415.73|413.13|417.22|414.62|414.25|411.65|0
1671470400000|2022-12-19 17:20:00|415.95|413.35|418.71|416.11|418.93|416.33|415.52|412.92|0
1671470700000|2022-12-19 17:25:00|419.35|416.75|420.63|418.03|421.06|418.46|418.5|415.9|0
1671471000000|2022-12-19 17:30:00|420.85|418.25|422.34|419.74|422.77|420.17|420.21|417.61|0
1671471300000|2022-12-19 17:35:00|422.56|419.96|419.56|416.96|422.56|419.96|418.28|415.68|0
1671471600000|2022-12-19 17:40:00|419.78|417.18|420.2|417.6|421.06|418.46|418.92|416.32|0
1671471900000|2022-12-19 17:45:00|420.63|418.03|416.56|413.96|421.06|418.46|415.71|413.11|0
1671472200000|2022-12-19 17:50:00|416.35|413.75|416.14|413.54|416.78|414.18|414.64|412.04|0
1671472500000|2022-12-19 17:55:00|416.56|413.96|417.42|414.82|418.7|416.1|416.14|413.54|0
1671472800000|2022-12-19 18:00:00|417|414.4|417|414.4|419.13|416.53|416.14|413.54|0
1671473100000|2022-12-19 18:05:00|416.78|414.18|420.84|418.24|421.26|418.66|416.14|413.54|0
1671473400000|2022-12-19 18:10:00|420.62|418.02|417.63|415.03|420.62|418.02|416.99|414.39|0
1671473700000|2022-12-19 18:15:00|417.42|414.82|418.91|416.31|420.19|417.59|417.42|414.82|0
1671474000000|2022-12-19 18:20:00|418.7|416.1|416.56|413.96|419.12|416.52|415.71|413.11|0
1671474300000|2022-12-19 18:25:00|416.46|413.86|420.19|417.59|421.26|418.66|414.86|412.26|0
1671474600000|2022-12-19 18:30:00|420.62|418.02|423.4|420.8|423.61|421.01|419.33|416.73|0
1671474900000|2022-12-19 18:35:00|423.61|421.01|422.75|420.15|425.33|422.73|421.9|419.3|0
1671475200000|2022-12-19 18:40:00|422.54|419.94|428.32|425.72|428.75|426.15|422.01|419.41|0
1671475500000|2022-12-19 18:45:00|428.54|425.94|428.11|425.51|429.83|427.23|427.46|424.86|0
1671475800000|2022-12-19 18:50:00|428.32|425.72|428.53|425.93|429.4|426.8|426.82|424.22|0
1671476100000|2022-12-19 18:55:00|428.32|425.72|430.9|428.3|431.76|429.16|428.32|425.72|0
1671476400000|2022-12-19 19:00:00|431.54|428.94|437.59|434.99|437.81|435.21|430.47|427.87|0
1671476700000|2022-12-19 19:05:00|437.81|435.21|433.95|431.35|437.81|435.21|431.85|429.25|0
1671477000000|2022-12-19 19:10:00|433.73|431.13|435.67|433.07|436.32|433.72|432.55|429.95|0
1671477300000|2022-12-19 19:15:00|435.88|433.28|438.04|435.44|438.04|435.44|434.59|431.99|0
1671477600000|2022-12-19 19:20:00|438.47|435.87|439.99|437.39|440.2|437.6|435.02|432.42|0
1671477900000|2022-12-19 19:25:00|439.77|437.17|442.15|439.55|442.15|439.55|438.26|435.66|0
1671478200000|2022-12-19 19:30:00|441.94|439.34|438.47|435.87|442.15|439.55|438.25|435.65|0
1671478500000|2022-12-19 19:35:00|438.69|436.09|438.49|435.89|441.09|438.49|438.06|435.46|0
1671478800000|2022-12-19 19:40:00|438.28|435.68|439.36|436.76|442.61|440.01|438.28|435.68|0
1671479100000|2022-12-19 19:45:00|438.93|436.33|440.01|437.41|440.66|438.06|434.39|431.79|0
1671479400000|2022-12-19 19:50:00|440.44|437.84|444.13|441.53|445|442.4|440.44|437.84|0
1671479700000|2022-12-19 19:55:00|444.35|441.75|441.09|438.49|444.35|441.75|440.44|437.84|0
1671480000000|2022-12-19 20:00:00|441.3|438.7|443.91|441.31|445.11|442.51|441.09|438.49|0
1671480300000|2022-12-19 20:05:00|444.13|441.53|441.74|439.14|445|442.4|441.74|439.14|0
1671480600000|2022-12-19 20:10:00|441.95|439.35|443.25|440.65|443.47|440.87|439.78|437.18|0
1671480900000|2022-12-19 20:15:00|443.47|440.87|440.43|437.83|443.47|440.87|439.13|436.53|0
1671481200000|2022-12-19 20:20:00|440.21|437.61|440.21|437.61|443.03|440.43|439.35|436.75|0
1671481500000|2022-12-19 20:25:00|440.43|437.83|440.86|438.26|441.3|438.7|438.26|435.66|0
1671481800000|2022-12-19 20:30:00|441.3|438.7|437.61|435.01|441.3|438.7|436.53|433.93|0
1671482100000|2022-12-19 20:35:00|438.26|435.66|440.21|437.61|440.43|437.83|435.23|432.63|0
1671482400000|2022-12-19 20:40:00|440.43|437.83|438.91|436.31|443.03|440.43|438.26|435.66|0
1671482700000|2022-12-19 20:45:00|439.34|436.74|436.72|434.12|439.34|436.74|434.15|431.55|0
1671483000000|2022-12-19 20:50:00|435.86|433.26|431.77|429.17|435.86|433.26|431.77|429.17|0
1671483300000|2022-12-19 20:55:00|432.2|429.6|430.27|427.67|432.63|430.03|427.48|424.88|0
1671483600000|2022-12-19 21:00:00|431.12|428.52|432.82|430.22|432.82|430.22|429.84|427.24|0
1671483900000|2022-12-19 21:05:00|433.03|430.43|431.31|428.71|433.68|431.08|431.31|428.71|0
1671484200000|2022-12-19 21:10:00|431.53|428.93|434.32|431.72|434.53|431.93|431.1|428.5|0
1671484500000|2022-12-19 21:15:00|434.42|431.62|434.63|431.83|434.85|432.05|433.56|430.76|0
1671484800000|2022-12-19 21:20:00|434.42|431.62|434.42|431.62|434.53|431.73|433.77|430.97|0
1671485100000|2022-12-19 21:25:00|434.53|431.73|434.85|432.05|435.06|432.26|434.42|431.62|0
1671485400000|2022-12-19 21:30:00|435.06|432.26|434.41|431.61|435.06|432.26|433.98|431.18|0
1671485700000|2022-12-19 21:35:00|434.2|431.4|433.98|431.18|435.27|432.47|433.98|431.18|0
1671486000000|2022-12-19 21:40:00|433.77|430.97|434.41|431.61|435.27|432.47|433.12|430.32|0
1671486300000|2022-12-19 21:45:00|434.31|431.51|435.06|432.26|435.27|432.47|434.09|431.29|0
1671486600000|2022-12-19 21:50:00|434.84|432.04|434.19|431.39|435.05|432.25|433.76|430.96|0
1671486900000|2022-12-19 21:55:00|433.98|431.18|433.44|430.64|434.41|431.61|433.23|430.43|0
1671487200000|2022-12-19 22:00:00|433.04|430.24|433.35|430.55|433.35|430.55|433.04|430.24|0
1671487500000|2022-12-19 22:05:00|433.29|430.49|433.29|430.49|433.39|430.59|433.26|430.46|0
1671487800000|2022-12-19 22:10:00|433.26|430.46|433.13|430.33|433.26|430.46|433.13|430.33|0
1671488100000|2022-12-19 22:15:00|433.03|430.23|433.29|430.49|433.35|430.55|432.94|430.14|0
1671488400000|2022-12-19 22:20:00|433.22|430.42|433.38|430.58|433.38|430.58|433.13|430.33|0
1671488700000|2022-12-19 22:25:00|433.35|430.55|433.19|430.39|433.38|430.58|433.19|430.39|0
1671489000000|2022-12-19 22:30:00|433.25|430.45|433.12|430.32|433.29|430.49|433.03|430.23|0
1671489300000|2022-12-19 22:35:00|433.16|430.36|433.19|430.39|433.19|430.39|432.97|430.17|0
1671489600000|2022-12-19 22:40:00|433.03|430.23|433.06|430.26|433.06|430.26|432.93|430.13|0
1671489900000|2022-12-19 22:45:00|433.02|430.22|433.02|430.22|433.09|430.29|432.93|430.13|0
1671490200000|2022-12-19 22:50:00|432.99|430.19|433.34|430.54|433.6|430.8|432.99|430.19|0
1671490500000|2022-12-19 22:55:00|433.3|430.5|433.4|430.6|433.43|430.63|433.05|430.25|0
1671490800000|2022-12-19 23:00:00|432.13|429.33|430.52|427.72|432.78|429.98|430.41|427.61|0
1671491100000|2022-12-19 23:05:00|430.3|427.5|430.95|428.15|431.8|429|430.3|427.5|0
1671491400000|2022-12-19 23:10:00|430.52|427.72|430.51|427.71|431.16|428.36|430.09|427.29|0
1671491700000|2022-12-19 23:15:00|430.73|427.93|429.01|426.21|430.73|427.93|428.8|426|0
1671492000000|2022-12-19 23:20:00|428.91|426.11|428.15|425.35|428.91|426.11|427.73|424.93|0
1671492300000|2022-12-19 23:25:00|427.94|425.14|428.15|425.35|428.37|425.57|427.51|424.71|0
1671492600000|2022-12-19 23:30:00|427.94|425.14|426.87|424.07|427.94|425.14|426.65|423.85|0
1671492900000|2022-12-19 23:35:00|426.65|423.85|426.44|423.64|427.51|424.71|425.8|423|0
1671493200000|2022-12-19 23:40:00|426.33|423.53|426.44|423.64|426.86|424.06|426.22|423.42|0
1671493500000|2022-12-19 23:45:00|426.22|423.42|424.08|421.28|426.22|423.42|423.87|421.07|0
1671493800000|2022-12-19 23:50:00|424.3|421.5|424.94|422.14|425.36|422.56|423.87|421.07|0
1671494100000|2022-12-19 23:55:00|425.15|422.35|425.15|422.35|426.22|423.42|424.94|422.14|0
1671494400000|2022-12-20 00:00:00|425.36|422.56|426|423.2|426.64|423.84|425.36|422.56|0
1671494700000|2022-12-20 00:05:00|426.22|423.42|425.79|422.99|427.07|424.27|425.57|422.77|0
1671495000000|2022-12-20 00:10:00|425.68|422.88|426.64|423.84|427.07|424.27|424.93|422.13|0
1671495300000|2022-12-20 00:15:00|426.75|423.95|425.78|422.98|426.85|424.05|425.78|422.98|0
1671495600000|2022-12-20 00:20:00|425.68|422.88|425.57|422.77|425.78|422.98|424.71|421.91|0
1671495900000|2022-12-20 00:25:00|425.35|422.55|426.64|423.84|426.85|424.05|425.35|422.55|0
1671496200000|2022-12-20 00:30:00|426.75|423.95|427.06|424.26|427.06|424.26|425.99|423.19|0
1671496500000|2022-12-20 00:35:00|427.28|424.48|427.49|424.69|427.49|424.69|426.63|423.83|0
1671496800000|2022-12-20 00:40:00|427.39|424.59|427.06|424.26|427.7|424.9|427.06|424.26|0
1671497100000|2022-12-20 00:45:00|426.84|424.04|426.1|423.3|426.84|424.04|426.1|423.3|0
1671497400000|2022-12-20 00:50:00|426.2|423.4|424.28|421.48|426.84|424.04|424.06|421.26|0
1671497700000|2022-12-20 00:55:00|424.18|421.38|424.28|421.48|424.7|421.9|423.64|420.84|0
1671498000000|2022-12-20 01:00:00|424.7|421.9|424.39|421.59|425.13|422.33|423.85|421.05|0
1671498300000|2022-12-20 01:05:00|424.49|421.69|424.27|421.47|424.91|422.11|423.85|421.05|0
1671498600000|2022-12-20 01:10:00|424.06|421.26|423.96|421.16|424.7|421.9|423.21|420.41|0
1671498900000|2022-12-20 01:15:00|423.84|421.04|423.84|421.04|424.7|421.9|423.42|420.62|0
1671499200000|2022-12-20 01:20:00|424.06|421.26|423.41|420.61|424.17|421.37|422.35|419.55|0
1671499500000|2022-12-20 01:25:00|423.2|420.4|423.2|420.4|423.63|420.83|423.2|420.4|0
1671499800000|2022-12-20 01:30:00|423.41|420.61|422.56|419.76|423.41|420.61|422.13|419.33|0
1671500100000|2022-12-20 01:35:00|422.35|419.55|424.69|421.89|424.69|421.89|422.35|419.55|0
1671500400000|2022-12-20 01:40:00|424.48|421.68|424.69|421.89|425.12|422.32|424.26|421.46|0
1671500700000|2022-12-20 01:45:00|424.48|421.68|425.54|422.74|425.76|422.96|424.48|421.68|0
1671501000000|2022-12-20 01:50:00|425.33|422.53|424.26|421.46|425.33|422.53|423.83|421.03|0
1671501300000|2022-12-20 01:55:00|424.16|421.36|422.76|419.96|424.47|421.67|422.76|419.96|0
1671501600000|2022-12-20 02:00:00|422.98|420.18|422.55|419.75|423.19|420.39|422.12|419.32|0
1671501900000|2022-12-20 02:05:00|422.66|419.86|423.83|421.03|424.68|421.88|422.55|419.75|0
1671502200000|2022-12-20 02:10:00|423.61|420.81|425|422.2|425.32|422.52|423.61|420.81|0
1671502500000|2022-12-20 02:15:00|424.89|422.09|424.68|421.88|425.11|422.31|424.04|421.24|0
1671502800000|2022-12-20 02:20:00|424.89|422.09|423.93|421.13|424.89|422.09|423.4|420.6|0
1671503100000|2022-12-20 02:25:00|424.04|421.24|425.96|423.16|426.17|423.37|424.04|421.24|0
1671503400000|2022-12-20 02:30:00|425.85|423.05|425.53|422.73|426.38|423.58|425.1|422.3|0
1671503700000|2022-12-20 02:35:00|425.74|422.94|424.67|421.87|425.95|423.15|424.24|421.44|0
1671504000000|2022-12-20 02:40:00|424.88|422.08|426.06|423.26|426.06|423.26|424.88|422.08|0
1671504300000|2022-12-20 02:45:00|425.95|423.15|424.45|421.65|425.95|423.15|424.24|421.44|0
1671504600000|2022-12-20 02:50:00|424.57|421.77|425.73|422.93|425.73|422.93|424.24|421.44|0
1671504900000|2022-12-20 02:55:00|425.52|422.72|424.45|421.65|425.52|422.72|424.45|421.65|0
1671505200000|2022-12-20 03:00:00|424.24|421.44|432.59|429.79|435.07|432.27|423.6|420.8|0
1671505500000|2022-12-20 03:05:00|432.49|429.69|444.48|441.68|444.7|441.9|432.49|429.69|0
1671505800000|2022-12-20 03:10:00|444.04|441.24|449.92|447.12|451.67|448.87|443.39|440.59|0
1671506100000|2022-12-20 03:15:00|450.14|447.34|453.63|450.83|454.95|452.15|446.98|444.18|0
1671506400000|2022-12-20 03:20:00|454.29|451.49|450.14|447.34|454.29|451.49|448.39|445.59|0
1671506700000|2022-12-20 03:25:00|450.57|447.77|450.57|447.77|451.88|449.08|448.83|446.03|0
1671507000000|2022-12-20 03:30:00|449.04|446.24|451.56|448.76|453.19|450.39|449.04|446.24|0
1671507300000|2022-12-20 03:35:00|451.44|448.64|448.72|445.92|451.44|448.64|446.86|444.06|0
1671507600000|2022-12-20 03:40:00|448.6|445.8|454.94|452.14|454.94|452.14|447.73|444.93|0
1671507900000|2022-12-20 03:45:00|456.47|453.67|455.6|452.8|457.9|455.1|454.72|451.92|0
1671508200000|2022-12-20 03:50:00|455.38|452.58|454.06|451.26|455.81|453.01|452.64|449.84|0
1671508500000|2022-12-20 03:55:00|454.28|451.48|455.59|452.79|455.81|453.01|453.3|450.5|0
1671508800000|2022-12-20 04:00:00|455.81|453.01|459.54|456.74|460.64|457.84|454.06|451.26|0
1671509100000|2022-12-20 04:05:00|459.32|456.52|459.98|457.18|463.06|460.26|459.32|456.52|0
1671509400000|2022-12-20 04:10:00|459.54|456.74|458.32|455.52|459.76|456.96|456.9|454.1|0
1671509700000|2022-12-20 04:15:00|458.11|455.31|460.07|457.27|461.61|458.81|457.89|455.09|0
1671510000000|2022-12-20 04:20:00|459.86|457.06|460.73|457.93|460.73|457.93|457.56|454.76|0
1671510300000|2022-12-20 04:25:00|460.29|457.49|461.17|458.37|461.61|458.81|458.98|456.18|0
1671510600000|2022-12-20 04:30:00|461.39|458.59|459.86|457.06|463.14|460.34|458.65|455.85|0
1671510900000|2022-12-20 04:35:00|459.96|457.16|459.96|457.16|460.84|458.04|458.65|455.85|0
1671511200000|2022-12-20 04:40:00|459.74|456.94|460.18|457.38|461.05|458.25|458.87|456.07|0
1671511500000|2022-12-20 04:45:00|459.96|457.16|461.27|458.47|462.14|459.34|459.52|456.72|0
1671511800000|2022-12-20 04:50:00|461.05|458.25|459.96|457.16|461.05|458.25|459.96|457.16|0
1671512100000|2022-12-20 04:55:00|459.74|456.94|459.3|456.5|460.39|457.59|459.08|456.28|0
1671512400000|2022-12-20 05:00:00|458.87|456.07|459.3|456.5|460.07|457.27|458.87|456.07|0
1671512700000|2022-12-20 05:05:00|459.52|456.72|457.45|454.65|460.17|457.37|456.47|453.67|0
1671513000000|2022-12-20 05:10:00|457.56|454.76|458.71|455.91|459.04|456.24|457.34|454.54|0
1671513300000|2022-12-20 05:15:00|459.04|456.24|461.21|458.41|461.43|458.63|458.71|455.91|0
1671513600000|2022-12-20 05:20:00|461.43|458.63|464.05|461.25|464.93|462.13|461.21|458.41|0
1671513900000|2022-12-20 05:25:00|463.83|461.03|465.47|462.67|466.02|463.22|463.61|460.81|0
1671514200000|2022-12-20 05:30:00|465.8|463|467.55|464.75|467.55|464.75|465.58|462.78|0
1671514500000|2022-12-20 05:35:00|467.33|464.53|466.67|463.87|467.77|464.97|466.45|463.65|0
1671514800000|2022-12-20 05:40:00|466.79|463.99|464.48|461.68|466.89|464.09|464.48|461.68|0
1671515100000|2022-12-20 05:45:00|464.04|461.24|462.51|459.71|465.14|462.34|462.3|459.5|0
1671515400000|2022-12-20 05:50:00|462.41|459.61|461.2|458.4|462.73|459.93|460.77|457.97|0
1671515700000|2022-12-20 05:55:00|461.32|458.52|460.11|457.31|463.06|460.26|459.89|457.09|0
1671516000000|2022-12-20 06:00:00|460.44|457.64|461.42|458.62|462.29|459.49|460.44|457.64|0
1671516300000|2022-12-20 06:05:00|461.31|458.51|459.89|457.09|461.64|458.84|459.67|456.87|0
1671516600000|2022-12-20 06:10:00|459.67|456.87|460.54|457.74|460.87|458.07|459.67|456.87|0
1671516900000|2022-12-20 06:15:00|460.32|457.52|460.35|457.55|461.63|458.83|460.11|457.31|0
1671517200000|2022-12-20 06:20:00|460.24|457.44|460.13|457.33|461.66|458.86|460.13|457.33|0
1671517500000|2022-12-20 06:25:00|460.34|457.54|459.69|456.89|460.56|457.76|459.47|456.67|0
1671517800000|2022-12-20 06:30:00|459.58|456.78|458.78|455.98|459.91|457.11|457.95|455.15|0
1671518100000|2022-12-20 06:35:00|458.67|455.87|456.82|454.02|458.67|455.87|455.61|452.81|0
1671518400000|2022-12-20 06:40:00|456.92|454.12|455.61|452.81|457.36|454.56|455.61|452.81|0
1671518700000|2022-12-20 06:45:00|455.51|452.71|454.63|451.83|456.48|453.68|454.08|451.28|0
1671519000000|2022-12-20 06:50:00|454.74|451.94|453.65|450.85|454.74|451.94|453.65|450.85|0
1671519300000|2022-12-20 06:55:00|453.43|450.63|455.17|452.37|455.39|452.59|453.21|450.41|0
1671519600000|2022-12-20 07:00:00|454.95|452.15|450.58|447.78|454.95|452.15|449.67|446.87|0
1671519900000|2022-12-20 07:05:00|450.46|447.66|449.81|447.01|450.46|447.66|448.5|445.7|0
1671520200000|2022-12-20 07:10:00|450.03|447.23|449.27|446.47|450.24|447.44|448.28|445.48|0
1671520500000|2022-12-20 07:15:00|449.15|446.35|448.93|446.13|449.81|447.01|448.28|445.48|0
1671520800000|2022-12-20 07:20:00|449.05|446.25|451.44|448.64|451.55|448.75|448.72|445.92|0
1671521100000|2022-12-20 07:25:00|451.55|448.75|450.79|447.99|451.55|448.75|448.93|446.13|0
1671521400000|2022-12-20 07:30:00|451|448.2|449.91|447.11|451.66|448.86|449.7|446.9|0
1671521700000|2022-12-20 07:35:00|449.7|446.9|454.71|451.91|454.71|451.91|449.7|446.9|0
1671522000000|2022-12-20 07:40:00|454.92|452.12|455.58|452.78|455.58|452.78|453.61|450.81|0
1671522300000|2022-12-20 07:45:00|455.8|453|452.96|450.16|456.89|454.09|452.3|449.5|0
1671522600000|2022-12-20 07:50:00|453.18|450.38|451.11|448.31|453.18|450.38|450.78|447.98|0
1671522900000|2022-12-20 07:55:00|451|448.2|453.83|451.03|454.16|451.36|450.78|447.98|0
1671523200000|2022-12-20 08:00:00|453.39|450.59|455.14|452.34|455.79|452.99|450.34|447.54|0
1671523500000|2022-12-20 08:05:00|455.8|453.2|453.48|450.88|458.75|456.15|452.83|450.23|0
1671523800000|2022-12-20 08:10:00|453.05|450.45|449.35|446.75|453.27|450.67|449.03|446.43|0
1671524100000|2022-12-20 08:15:00|448.26|445.66|453.48|450.88|454.13|451.53|448.16|445.56|0
1671524400000|2022-12-20 08:20:00|453.7|451.1|455.22|452.62|455.44|452.84|452.5|449.9|0
1671524700000|2022-12-20 08:25:00|454.9|452.3|454.03|451.43|456.53|453.93|453.16|450.56|0
1671525000000|2022-12-20 08:30:00|454.13|451.53|457.3|454.7|457.52|454.92|454.13|451.53|0
1671525300000|2022-12-20 08:35:00|457.41|454.81|455.87|453.27|458.5|455.9|453.26|450.66|0
1671525600000|2022-12-20 08:40:00|455.66|453.06|449.34|446.74|455.66|453.06|448.91|446.31|0
1671525900000|2022-12-20 08:45:00|449.45|446.85|440.25|437.65|449.45|446.85|440.25|437.65|0
1671526200000|2022-12-20 08:50:00|440.03|437.43|435.14|432.54|440.29|437.69|433.86|431.26|0
1671526500000|2022-12-20 08:55:00|434.83|432.23|433.11|430.51|435.7|433.1|432.47|429.87|0
1671526800000|2022-12-20 09:00:00|433.33|430.73|436.34|433.74|436.34|433.74|432.47|429.87|0
1671527100000|2022-12-20 09:05:00|436.13|433.53|438.5|435.9|438.5|435.9|434.19|431.59|0
1671527400000|2022-12-20 09:10:00|438.28|435.68|435.26|432.66|438.28|435.68|434.4|431.8|0
1671527700000|2022-12-20 09:15:00|435.16|432.56|437.85|435.25|438.82|436.22|434.19|431.59|0
1671528000000|2022-12-20 09:20:00|437.63|435.03|436.12|433.52|437.85|435.25|435.04|432.44|0
1671528300000|2022-12-20 09:25:00|435.47|432.87|433.75|431.15|436.98|434.38|433.65|431.05|0
1671528600000|2022-12-20 09:30:00|433.65|431.05|431.39|428.79|433.65|431.05|429.67|427.07|0
1671528900000|2022-12-20 09:35:00|431.28|428.68|432.57|429.97|434.18|431.58|431.28|428.68|0
1671529200000|2022-12-20 09:40:00|432.46|429.86|431.92|429.32|433.32|430.72|431.17|428.57|0
1671529500000|2022-12-20 09:45:00|432.03|429.43|435.9|433.3|436.66|434.06|430.09|427.49|0
1671529800000|2022-12-20 09:50:00|435.68|433.08|434.82|432.22|436.97|434.37|434.6|432|0
1671530100000|2022-12-20 09:55:00|434.6|432|432.02|429.42|435.25|432.65|431.81|429.21|0
1671530400000|2022-12-20 10:00:00|432.35|429.75|432.24|429.64|432.88|430.28|430.3|427.7|0
1671530700000|2022-12-20 10:05:00|432.35|429.75|433.31|430.71|433.74|431.14|431.8|429.2|0
1671531000000|2022-12-20 10:10:00|433.52|430.92|433.85|431.25|434.17|431.57|432.88|430.28|0
1671531300000|2022-12-20 10:15:00|433.95|431.35|434.28|431.68|436.1|433.5|433.95|431.35|0
1671531600000|2022-12-20 10:20:00|434.17|431.57|431.7|429.1|434.38|431.78|431.7|429.1|0
1671531900000|2022-12-20 10:25:00|431.58|428.98|431.8|429.2|432.87|430.27|431.37|428.77|0
1671532200000|2022-12-20 10:30:00|432.01|429.41|433.52|430.92|434.81|432.21|431.37|428.77|0
1671532500000|2022-12-20 10:35:00|433.63|431.03|436.96|434.36|437.39|434.79|433.63|431.03|0
1671532800000|2022-12-20 10:40:00|437.07|434.47|437.82|435.22|438.04|435.44|435.78|433.18|0
1671533100000|2022-12-20 10:45:00|437.61|435.01|435.23|432.63|438.04|435.44|435.02|432.42|0
1671533400000|2022-12-20 10:50:00|435.34|432.74|432.43|429.83|435.34|432.74|431.79|429.19|0
1671533700000|2022-12-20 10:55:00|432.22|429.62|433.4|430.8|433.51|430.91|432|429.4|0
1671534000000|2022-12-20 11:00:00|433.62|431.02|432.76|430.16|433.62|431.02|430.4|427.8|0
1671534300000|2022-12-20 11:05:00|432.86|430.26|432.86|430.26|434.37|431.77|432.86|430.26|0
1671534600000|2022-12-20 11:10:00|432.76|430.16|430.28|427.68|432.76|430.16|429.64|427.04|0
1671534900000|2022-12-20 11:15:00|430.07|427.47|428.78|426.18|431.78|429.18|428.57|425.97|0
1671535200000|2022-12-20 11:20:00|428.99|426.39|427.71|425.11|429.42|426.82|427.71|425.11|0
1671535500000|2022-12-20 11:25:00|427.61|425.01|428.76|426.16|429.83|427.23|427.49|424.89|0
1671535800000|2022-12-20 11:30:00|428.55|425.95|429.83|427.23|430.37|427.77|428.33|425.73|0
1671536100000|2022-12-20 11:35:00|429.73|427.13|432.83|430.23|432.83|430.23|429.73|427.13|0
1671536400000|2022-12-20 11:40:00|432.62|430.02|429.73|427.13|432.62|430.02|428.97|426.37|0
1671536700000|2022-12-20 11:45:00|429.83|427.23|430.68|428.08|431.65|429.05|429.83|427.23|0
1671537000000|2022-12-20 11:50:00|430.47|427.87|434.76|432.16|434.76|432.16|430.47|427.87|0
1671537300000|2022-12-20 11:55:00|434.55|431.95|433.04|430.44|434.76|432.16|433.04|430.44|0
1671537600000|2022-12-20 12:00:00|432.83|430.23|433.68|431.08|434.01|431.41|429.61|427.01|0
1671537900000|2022-12-20 12:05:00|433.8|431.2|430.25|427.65|434.54|431.94|429.82|427.22|0
1671538200000|2022-12-20 12:10:00|430.68|428.08|429.6|427|431.43|428.83|429.5|426.9|0
1671538500000|2022-12-20 12:15:00|430.03|427.43|429.39|426.79|430.89|428.29|428.32|425.72|0
1671538800000|2022-12-20 12:20:00|429.5|426.9|428.53|425.93|429.6|427|427.25|424.65|0
1671539100000|2022-12-20 12:25:00|428.75|426.15|429.6|427|430.35|427.75|428.1|425.5|0
1671539400000|2022-12-20 12:30:00|429.81|427.21|431.42|428.82|432.17|429.57|429.5|426.9|0
1671539700000|2022-12-20 12:35:00|431.96|429.36|434|431.4|434.1|431.5|431.96|429.36|0
1671540000000|2022-12-20 12:40:00|434.1|431.5|433.46|430.86|434.21|431.61|431.95|429.35|0
1671540300000|2022-12-20 12:45:00|433.89|431.29|435.82|433.22|436.15|433.55|433.67|431.07|0
1671540600000|2022-12-20 12:50:00|435.93|433.33|435.39|432.79|436.68|434.08|434.75|432.15|0
1671540900000|2022-12-20 12:55:00|435.5|432.9|440.35|437.75|440.46|437.86|435.17|432.57|0
1671541200000|2022-12-20 13:00:00|439.49|436.89|439.27|436.67|440.35|437.75|437.54|434.94|0
1671541500000|2022-12-20 13:05:00|439.48|436.88|438.62|436.02|439.7|437.1|437.76|435.16|0
1671541800000|2022-12-20 13:10:00|438.83|436.23|436.89|434.29|439.7|437.1|436.68|434.08|0
1671542100000|2022-12-20 13:15:00|436.79|434.19|437.54|434.94|437.97|435.37|436.03|433.43|0
1671542400000|2022-12-20 13:20:00|437.43|434.83|438.4|435.8|439.59|436.99|436.89|434.29|0
1671542700000|2022-12-20 13:25:00|438.61|436.01|438.94|436.34|439.69|437.09|437.97|435.37|0
1671543000000|2022-12-20 13:30:00|439.26|436.66|436.67|434.07|441.64|439.04|436.02|433.42|0
1671543300000|2022-12-20 13:35:00|436.45|433.85|433.01|430.41|437.53|434.93|432.37|429.77|0
1671543600000|2022-12-20 13:40:00|433.23|430.63|433.78|431.18|434.08|431.48|432.58|429.98|0
1671543900000|2022-12-20 13:45:00|433.88|431.28|434.74|432.14|435.39|432.79|433.02|430.42|0
1671544200000|2022-12-20 13:50:00|434.96|432.36|436.68|434.08|436.68|434.08|434.74|432.14|0
1671544500000|2022-12-20 13:55:00|436.47|433.87|437.33|434.73|437.33|434.73|435.17|432.57|0
1671544800000|2022-12-20 14:00:00|437.11|434.51|438.63|436.03|439.06|436.46|437.11|434.51|0
1671545100000|2022-12-20 14:05:00|438.41|435.81|437.54|434.94|438.63|436.03|437.33|434.73|0
1671545400000|2022-12-20 14:10:00|437.44|434.84|438.84|436.24|441.22|438.62|437.44|434.84|0
1671545700000|2022-12-20 14:15:00|439.06|436.46|438.84|436.24|439.7|437.1|437.33|434.73|0
1671546000000|2022-12-20 14:20:00|438.62|436.02|440.03|437.43|440.79|438.19|437.97|435.37|0
1671546300000|2022-12-20 14:25:00|439.7|437.1|437.11|434.51|441.22|438.62|436.46|433.86|0
1671546600000|2022-12-20 14:30:00|437.32|434.72|437.68|435.08|442.95|440.35|436.38|433.78|0
1671546900000|2022-12-20 14:35:00|437.25|434.65|434.23|431.63|440.27|437.67|432.94|430.34|0
1671547200000|2022-12-20 14:40:00|433.8|431.2|445.03|442.43|445.25|442.65|433.37|430.77|0
1671547500000|2022-12-20 14:45:00|445.47|442.87|445.68|443.08|449.16|446.56|443.73|441.13|0
1671547800000|2022-12-20 14:50:00|445.25|442.65|443.51|440.91|450.04|447.44|442|439.4|0
1671548100000|2022-12-20 14:55:00|443.08|440.48|431|428.4|443.95|441.35|429.29|426.69|0
1671548400000|2022-12-20 15:00:00|430.79|428.19|428.07|425.47|431.21|428.61|425.86|423.26|0
1671548700000|2022-12-20 15:05:00|428.29|425.69|427.86|425.26|428.29|425.69|422.94|420.34|0
1671549000000|2022-12-20 15:10:00|428.07|425.47|424.65|422.05|430.86|428.26|423.15|420.55|0
1671549300000|2022-12-20 15:15:00|424.97|422.37|425.07|422.47|427|424.4|423.15|420.55|0
1671549600000|2022-12-20 15:20:00|424.65|422.05|418.89|416.29|425.29|422.69|416.98|414.38|0
1671549900000|2022-12-20 15:25:00|418.68|416.08|418.46|415.86|422.3|419.7|417.83|415.23|0
1671550200000|2022-12-20 15:30:00|418.25|415.65|416.98|414.38|418.25|415.65|413.16|410.56|0
1671550500000|2022-12-20 15:35:00|416.76|414.16|415.07|412.47|417.4|414.8|412.74|410.14|0
1671550800000|2022-12-20 15:40:00|414.85|412.25|415.41|412.81|418.46|415.86|413.82|411.22|0
1671551100000|2022-12-20 15:45:00|414.98|412.38|414.34|411.74|417.97|415.37|413.7|411.1|0
1671551400000|2022-12-20 15:50:00|415.41|412.81|414.55|411.95|417.54|414.94|413.28|410.68|0
1671551700000|2022-12-20 15:55:00|414.34|411.74|418.6|416|419.03|416.43|412.43|409.83|0
1671552000000|2022-12-20 16:00:00|419.03|416.43|418.39|415.79|421.17|418.57|416.68|414.08|0
1671552300000|2022-12-20 16:05:00|418.17|415.57|421.81|419.21|422.02|419.42|417.96|415.36|0
1671552600000|2022-12-20 16:10:00|422.24|419.64|424.81|422.21|426.53|423.93|421.59|418.99|0
1671552900000|2022-12-20 16:15:00|425.03|422.43|432.36|429.76|436.26|433.66|424.6|422|0
1671553200000|2022-12-20 16:20:00|431.92|429.32|433.04|430.44|435.2|432.6|431.92|429.32|0
1671553500000|2022-12-20 16:25:00|433.47|430.87|437.79|435.19|439.54|436.94|432.82|430.22|0
1671553800000|2022-12-20 16:30:00|438.01|435.41|433.89|431.29|438.01|435.41|433.03|430.43|0
1671554100000|2022-12-20 16:35:00|433.03|430.43|433.46|430.86|436.06|433.46|432.6|430|0
1671554400000|2022-12-20 16:40:00|434.11|431.51|431.94|429.34|436.27|433.67|431.08|428.48|0
1671554700000|2022-12-20 16:45:00|431.3|428.7|429.35|426.75|433.67|431.07|429.14|426.54|0
1671555000000|2022-12-20 16:50:00|429.14|426.54|428.92|426.32|432.16|429.56|428.92|426.32|0
1671555300000|2022-12-20 16:55:00|429.14|426.54|424.84|422.24|431.94|429.34|424.19|421.59|0
1671555600000|2022-12-20 17:00:00|424.62|422.02|422.49|419.89|424.86|422.26|421.42|418.82|0
1671555900000|2022-12-20 17:05:00|422.28|419.68|420.99|418.39|423.35|420.75|419.27|416.67|0
1671556200000|2022-12-20 17:10:00|420.77|418.17|423.56|420.96|424.43|421.83|417.98|415.38|0
1671556500000|2022-12-20 17:15:00|423.35|420.75|423.99|421.39|424.86|422.26|422.06|419.46|0
1671556800000|2022-12-20 17:20:00|424.42|421.82|420.12|417.52|424.42|421.82|419.48|416.88|0
1671557100000|2022-12-20 17:25:00|420.55|417.95|423.56|420.96|423.56|420.96|419.26|416.66|0
1671557400000|2022-12-20 17:30:00|423.77|421.17|427.44|424.84|427.66|425.06|423.13|420.53|0
1671557700000|2022-12-20 17:35:00|428.3|425.7|426.79|424.19|429.17|426.57|426.79|424.19|0
1671558000000|2022-12-20 17:40:00|426.57|423.97|425.93|423.33|426.57|423.97|422.05|419.45|0
1671558300000|2022-12-20 17:45:00|425.71|423.11|422.91|420.31|426.14|423.54|422.05|419.45|0
1671558600000|2022-12-20 17:50:00|422.69|420.09|421.83|419.23|423.77|421.17|421.4|418.8|0
1671558900000|2022-12-20 17:55:00|421.62|419.02|419.47|416.87|422.48|419.88|419.25|416.65|0
1671559200000|2022-12-20 18:00:00|419.68|417.08|417.65|415.05|419.68|417.08|416.47|413.87|0
1671559500000|2022-12-20 18:05:00|417.97|415.37|420.75|418.15|421.4|418.8|417.54|414.94|0
1671559800000|2022-12-20 18:10:00|420.54|417.94|422.04|419.44|424.62|422.02|420.32|417.72|0
1671560100000|2022-12-20 18:15:00|422.26|419.66|421.61|419.01|422.26|419.66|418.18|415.58|0
1671560400000|2022-12-20 18:20:00|422.04|419.44|419.25|416.65|423.54|420.94|418.18|415.58|0
1671560700000|2022-12-20 18:25:00|419.04|416.44|416.03|413.43|419.04|416.44|414.53|411.93|0
1671561000000|2022-12-20 18:30:00|415.82|413.22|413.46|410.86|416.03|413.43|411.75|409.15|0
1671561300000|2022-12-20 18:35:00|413.25|410.65|411.11|408.51|413.68|411.08|409.83|407.23|0
1671561600000|2022-12-20 18:40:00|410.9|408.3|412.82|410.22|413.89|411.29|409.83|407.23|0
1671561900000|2022-12-20 18:45:00|412.61|410.01|414.96|412.36|415.81|413.21|412.08|409.48|0
1671562200000|2022-12-20 18:50:00|414.74|412.14|416.03|413.43|416.24|413.64|414.53|411.93|0
1671562500000|2022-12-20 18:55:00|415.6|413|417.95|415.35|418.81|416.21|415.17|412.57|0
1671562800000|2022-12-20 19:00:00|417.53|414.93|415.17|412.57|419.24|416.64|413.88|411.28|0
1671563100000|2022-12-20 19:05:00|415.38|412.78|415.16|412.56|416.88|414.28|413.45|410.85|0
1671563400000|2022-12-20 19:10:00|414.74|412.14|412.6|410|415.16|412.56|411.53|408.93|0
1671563700000|2022-12-20 19:15:00|412.81|410.21|415.38|412.78|415.8|413.2|411.85|409.25|0
1671564000000|2022-12-20 19:20:00|415.16|412.56|417.74|415.14|417.74|415.14|414.95|412.35|0
1671564300000|2022-12-20 19:25:00|417.53|414.93|416.67|414.07|418.39|415.79|415.81|413.21|0
1671564600000|2022-12-20 19:30:00|416.24|413.64|417.09|414.49|418.39|415.79|415.81|413.21|0
1671564900000|2022-12-20 19:35:00|417.31|414.71|419.24|416.64|420.75|418.15|417.31|414.71|0
1671565200000|2022-12-20 19:40:00|419.03|416.43|422.26|419.66|423.13|420.53|417.95|415.35|0
1671565500000|2022-12-20 19:45:00|422.16|419.56|422.26|419.66|422.48|419.88|420.32|417.72|0
1671565800000|2022-12-20 19:50:00|421.83|419.23|420.1|417.5|423.99|421.39|419.89|417.29|0
1671566100000|2022-12-20 19:55:00|420.32|417.72|422.26|419.66|423.34|420.74|419.67|417.07|0
1671566400000|2022-12-20 20:00:00|422.04|419.44|425.5|422.9|426.58|423.98|421.83|419.23|0
1671566700000|2022-12-20 20:05:00|425.28|422.68|425.5|422.9|427.67|425.07|424.42|421.82|0
1671567000000|2022-12-20 20:10:00|425.72|423.12|423.12|420.52|426.37|423.77|422.9|420.3|0
1671567300000|2022-12-20 20:15:00|423.33|420.73|425.06|422.46|425.06|422.46|421.39|418.79|0
1671567600000|2022-12-20 20:20:00|424.85|422.25|423.98|421.38|425.93|423.33|422.68|420.08|0
1671567900000|2022-12-20 20:25:00|424.2|421.6|419.23|416.63|424.2|421.6|418.15|415.55|0
1671568200000|2022-12-20 20:30:00|419.45|416.85|418.8|416.2|420.95|418.35|417.29|414.69|0
1671568500000|2022-12-20 20:35:00|419.01|416.41|414.93|412.33|419.01|416.41|414.93|412.33|0
1671568800000|2022-12-20 20:40:00|415.36|412.76|417.07|414.47|417.94|415.34|415.36|412.76|0
1671569100000|2022-12-20 20:45:00|417.5|414.9|416.86|414.26|419.01|416.41|415.57|412.97|0
1671569400000|2022-12-20 20:50:00|418.36|415.76|420.73|418.13|421.38|418.78|418.36|415.76|0
1671569700000|2022-12-20 20:55:00|421.16|418.56|423.75|421.15|424.84|422.24|420.52|417.92|0
1671570000000|2022-12-20 21:00:00|424.62|422.02|425.27|422.67|425.7|423.1|422.46|419.86|0
1671570300000|2022-12-20 21:05:00|425.05|422.45|422.24|419.64|425.05|422.45|421.59|418.99|0
1671570600000|2022-12-20 21:10:00|422.45|419.85|425.26|422.66|425.26|422.66|422.02|419.42|0
1671570900000|2022-12-20 21:15:00|423.42|420.62|424.06|421.26|425.8|423|423.42|420.62|0
1671571200000|2022-12-20 21:20:00|423.85|421.05|423.2|420.4|424.5|421.7|423.2|420.4|0
1671571500000|2022-12-20 21:25:00|423.41|420.61|422.98|420.18|423.85|421.05|422.98|420.18|0
1671571800000|2022-12-20 21:30:00|423.09|420.29|421.9|419.1|423.2|420.4|421.9|419.1|0
1671572100000|2022-12-20 21:35:00|422.11|419.31|421.9|419.1|422.76|419.96|421.68|418.88|0
1671572400000|2022-12-20 21:40:00|422.11|419.31|422.33|419.53|422.76|419.96|421.9|419.1|0
1671572700000|2022-12-20 21:45:00|422.11|419.31|421.68|418.88|422.33|419.53|421.68|418.88|0
1671573000000|2022-12-20 21:50:00|421.79|418.99|421.46|418.66|422.33|419.53|421.25|418.45|0
1671573300000|2022-12-20 21:55:00|421.68|418.88|420.28|417.48|421.68|418.88|419.52|416.72|0
1671573600000|2022-12-20 22:00:00|420.1|417.3|420.14|417.34|420.41|417.61|419.85|417.05|0
1671573900000|2022-12-20 22:05:00|419.97|417.17|419.15|416.35|420.07|417.27|419.05|416.25|0
1671574200000|2022-12-20 22:10:00|419.09|416.29|419.05|416.25|419.53|416.73|418.73|415.93|0
1671574500000|2022-12-20 22:15:00|418.99|416.19|419.21|416.41|419.34|416.54|418.95|416.15|0
1671574800000|2022-12-20 22:20:00|419.18|416.38|419.22|416.42|419.74|416.94|419.18|416.38|0
1671575100000|2022-12-20 22:25:00|419.37|416.57|419|416.2|419.41|416.61|418.93|416.13|0
1671575400000|2022-12-20 22:30:00|418.97|416.17|418.94|416.14|419|416.2|418.91|416.11|0
1671575700000|2022-12-20 22:35:00|419|416.2|419.06|416.26|419.32|416.52|418.87|416.07|0
1671576000000|2022-12-20 22:40:00|419|416.2|419.13|416.33|419.35|416.55|418.96|416.16|0
1671576300000|2022-12-20 22:45:00|418.9|416.1|418.36|415.56|418.94|416.14|418.13|415.33|0
1671576600000|2022-12-20 22:50:00|418.33|415.53|417.68|414.88|418.58|415.78|417.2|414.4|0
1671576900000|2022-12-20 22:55:00|417.71|414.91|418.13|415.33|418.13|415.33|417.71|414.91|0
1671577200000|2022-12-20 23:00:00|416.6|413.8|415.41|412.61|417.78|414.98|415.31|412.51|0
1671577500000|2022-12-20 23:05:00|415.2|412.4|415.2|412.4|415.2|412.4|414.12|411.32|0
1671577800000|2022-12-20 23:10:00|415.41|412.61|415.41|412.61|415.95|413.15|414.77|411.97|0
1671578100000|2022-12-20 23:15:00|415.2|412.4|413.91|411.11|415.31|412.51|413.69|410.89|0
1671578400000|2022-12-20 23:20:00|413.69|410.89|413.26|410.46|414.23|411.43|413.26|410.46|0
1671578700000|2022-12-20 23:25:00|413.48|410.68|412.83|410.03|414.12|411.32|412.62|409.82|0
1671579000000|2022-12-20 23:30:00|412.62|409.82|411.33|408.53|413.05|410.25|411.12|408.32|0
1671579300000|2022-12-20 23:35:00|411.12|408.32|411.55|408.75|411.87|409.07|410.69|407.89|0
1671579600000|2022-12-20 23:40:00|411.66|408.86|411.65|408.85|412.61|409.81|411.54|408.74|0
1671579900000|2022-12-20 23:45:00|411.54|408.74|412.61|409.81|413.04|410.24|411.54|408.74|0
1671580200000|2022-12-20 23:50:00|412.83|410.03|413.79|410.99|413.9|411.1|412.61|409.81|0
1671580500000|2022-12-20 23:55:00|413.68|410.88|412.61|409.81|414.11|411.31|412.61|409.81|0
1671580800000|2022-12-21 00:00:00|412.4|409.6|413.89|411.09|413.89|411.09|412.29|409.49|0
1671581100000|2022-12-21 00:05:00|414.11|411.31|411.96|409.16|414.32|411.52|411.96|409.16|0
1671581400000|2022-12-21 00:10:00|412.08|409.28|412.6|409.8|414.11|411.31|411.96|409.16|0
1671581700000|2022-12-21 00:15:00|412.5|409.7|415.61|412.81|415.61|412.81|412.5|409.7|0
1671582000000|2022-12-21 00:20:00|415.82|413.02|417.11|414.31|417.32|414.52|415.61|412.81|0
1671582300000|2022-12-21 00:25:00|416.89|414.09|416.46|413.66|416.89|414.09|415.6|412.8|0
1671582600000|2022-12-21 00:30:00|416.68|413.88|415.39|412.59|416.68|413.88|414.1|411.3|0
1671582900000|2022-12-21 00:35:00|415.17|412.37|415.17|412.37|416.03|413.23|414.96|412.16|0
1671583200000|2022-12-21 00:40:00|415.38|412.58|415.17|412.37|416.24|413.44|415.17|412.37|0
1671583500000|2022-12-21 00:45:00|415.38|412.58|413.88|411.08|415.38|412.58|413.88|411.08|0
1671583800000|2022-12-21 00:50:00|414.09|411.29|411.52|408.72|414.09|411.29|411.31|408.51|0
1671584100000|2022-12-21 00:55:00|411.31|408.51|410.88|408.08|411.52|408.72|409.38|406.58|0
1671584400000|2022-12-21 01:00:00|411.31|408.51|411.52|408.72|411.73|408.93|410.66|407.86|0
1671584700000|2022-12-21 01:05:00|411.42|408.62|407.67|404.87|411.73|408.93|407.25|404.45|0
1671585000000|2022-12-21 01:10:00|407.89|405.09|405.33|402.53|407.89|405.09|403.21|400.41|0
1671585300000|2022-12-21 01:15:00|405.12|402.32|406.42|403.62|406.63|403.83|403.84|401.04|0
1671585600000|2022-12-21 01:20:00|406.21|403.41|406|403.2|406.42|403.62|404.94|402.14|0
1671585900000|2022-12-21 01:25:00|405.78|402.98|404.62|401.82|405.78|402.98|404.09|401.29|0
1671586200000|2022-12-21 01:30:00|404.72|401.92|405.36|402.56|406.21|403.41|404.72|401.92|0
1671586500000|2022-12-21 01:35:00|405.26|402.46|405.78|402.98|406.2|403.4|404.93|402.13|0
1671586800000|2022-12-21 01:40:00|405.57|402.77|406.84|404.04|407.05|404.25|404.93|402.13|0
1671587100000|2022-12-21 01:45:00|406.63|403.83|403.87|401.07|406.95|404.15|402.39|399.59|0
1671587400000|2022-12-21 01:50:00|403.66|400.86|403.87|401.07|404.51|401.71|402.81|400.01|0
1671587700000|2022-12-21 01:55:00|404.08|401.28|404.71|401.91|405.77|402.97|403.77|400.97|0
1671588000000|2022-12-21 02:00:00|404.93|402.13|405.35|402.55|405.35|402.55|404.08|401.28|0
1671588300000|2022-12-21 02:05:00|405.14|402.34|405.77|402.97|406.62|403.82|404.92|402.12|0
1671588600000|2022-12-21 02:10:00|405.98|403.18|403.76|400.96|405.98|403.18|403.44|400.64|0
1671588900000|2022-12-21 02:15:00|403.65|400.85|404.28|401.48|404.28|401.48|403.02|400.22|0
1671589200000|2022-12-21 02:20:00|404.18|401.38|405.34|402.54|405.34|402.54|404.07|401.27|0
1671589500000|2022-12-21 02:25:00|405.55|402.75|404.92|402.12|405.55|402.75|404.7|401.9|0
1671589800000|2022-12-21 02:30:00|404.7|401.9|406.4|403.6|406.61|403.81|404.7|401.9|0
1671590100000|2022-12-21 02:35:00|406.51|403.71|406.61|403.81|406.82|404.02|406.4|403.6|0
1671590400000|2022-12-21 02:40:00|406.4|403.6|406.39|403.59|406.61|403.81|405.55|402.75|0
1671590700000|2022-12-21 02:45:00|406.61|403.81|406.39|403.59|407.24|404.44|405.97|403.17|0
1671591000000|2022-12-21 02:50:00|406.29|403.49|407.35|404.55|407.66|404.86|405.97|403.17|0
1671591300000|2022-12-21 02:55:00|407.24|404.44|407.03|404.23|407.24|404.44|406.6|403.8|0
1671591600000|2022-12-21 03:00:00|407.14|404.34|407.66|404.86|407.87|405.07|406.81|404.01|0
1671591900000|2022-12-21 03:05:00|407.45|404.65|408.08|405.28|408.3|405.5|407.45|404.65|0
1671592200000|2022-12-21 03:10:00|407.87|405.07|407.87|405.07|408.51|405.71|407.87|405.07|0
1671592500000|2022-12-21 03:15:00|407.45|404.65|406.81|404.01|407.45|404.65|405.86|403.06|0
1671592800000|2022-12-21 03:20:00|406.92|404.12|408.08|405.28|408.08|405.28|406.81|404.01|0
1671593100000|2022-12-21 03:25:00|407.87|405.07|408.29|405.49|408.5|405.7|407.65|404.85|0
1671593400000|2022-12-21 03:30:00|408.19|405.39|408.5|405.7|408.93|406.13|407.86|405.06|0
1671593700000|2022-12-21 03:35:00|408.4|405.6|408.92|406.12|408.92|406.12|407.86|405.06|0
1671594000000|2022-12-21 03:40:00|409.04|406.24|408.29|405.49|409.56|406.76|408.07|405.27|0
1671594300000|2022-12-21 03:45:00|408.07|405.27|407.86|405.06|408.5|405.7|407.44|404.64|0
1671594600000|2022-12-21 03:50:00|407.76|404.96|407.22|404.42|408.07|405.27|407.01|404.21|0
1671594900000|2022-12-21 03:55:00|407.12|404.32|407.43|404.63|407.43|404.63|407.01|404.21|0
1671595200000|2022-12-21 04:00:00|407.22|404.42|407.64|404.84|408.07|405.27|407.01|404.21|0
1671595500000|2022-12-21 04:05:00|407.54|404.74|407.85|405.05|407.85|405.05|407|404.2|0
1671595800000|2022-12-21 04:10:00|407.75|404.95|412.75|409.95|412.75|409.95|407.75|404.95|0
1671596100000|2022-12-21 04:15:00|412.53|409.73|411.89|409.09|412.75|409.95|411.47|408.67|0
1671596400000|2022-12-21 04:20:00|412|409.2|410.94|408.14|412.53|409.73|410.83|408.03|0
1671596700000|2022-12-21 04:25:00|411.04|408.24|412.53|409.73|412.53|409.73|410.83|408.03|0
1671597000000|2022-12-21 04:30:00|412.64|409.84|413.17|410.37|414.56|411.76|412.31|409.51|0
1671597300000|2022-12-21 04:35:00|413.38|410.58|412.74|409.94|413.38|410.58|412.53|409.73|0
1671597600000|2022-12-21 04:40:00|412.53|409.73|413.28|410.48|413.81|411.01|412.1|409.3|0
1671597900000|2022-12-21 04:45:00|413.38|410.58|413.8|411|413.8|411|413.38|410.58|0
1671598200000|2022-12-21 04:50:00|414.02|411.22|413.16|410.36|414.02|411.22|412.95|410.15|0
1671598500000|2022-12-21 04:55:00|413.37|410.57|413.59|410.79|413.59|410.79|412.52|409.72|0
1671598800000|2022-12-21 05:00:00|413.7|410.9|413.48|410.68|414.01|411.21|412.95|410.15|0
1671599100000|2022-12-21 05:05:00|413.59|410.79|413.58|410.78|414.65|411.85|413.37|410.57|0
1671599400000|2022-12-21 05:10:00|413.37|410.57|411.88|409.08|413.8|411|411.66|408.86|0
1671599700000|2022-12-21 05:15:00|411.66|408.86|411.45|408.65|411.99|409.19|410.81|408.01|0
1671600000000|2022-12-21 05:20:00|411.35|408.55|410.59|407.79|411.66|408.86|410.38|407.58|0
1671600300000|2022-12-21 05:25:00|410.81|408.01|410.06|407.26|411.02|408.22|409.53|406.73|0
1671600600000|2022-12-21 05:30:00|410.17|407.37|410.8|408|410.8|408|408.79|405.99|0
1671600900000|2022-12-21 05:35:00|410.59|407.79|409.74|406.94|410.59|407.79|409.64|406.84|0
1671601200000|2022-12-21 05:40:00|409.52|406.72|408.89|406.09|409.74|406.94|408.89|406.09|0
1671601500000|2022-12-21 05:45:00|408.67|405.87|408.14|405.34|409.1|406.3|407.72|404.92|0
1671601800000|2022-12-21 05:50:00|408.03|405.23|409.09|406.29|409.21|406.41|408.03|405.23|0
1671602100000|2022-12-21 05:55:00|409.31|406.51|409.52|406.72|409.73|406.93|409.09|406.29|0
1671602400000|2022-12-21 06:00:00|409.73|406.93|410.05|407.25|410.05|407.25|408.45|405.65|0
1671602700000|2022-12-21 06:05:00|410.16|407.36|411.65|408.85|412.29|409.49|410.16|407.36|0
1671603000000|2022-12-21 06:10:00|411.54|408.74|409.84|407.04|411.65|408.85|408.88|406.08|0
1671603300000|2022-12-21 06:15:00|409.94|407.14|409.94|407.14|410.58|407.78|409.2|406.4|0
1671603600000|2022-12-21 06:20:00|410.15|407.35|408.98|406.18|410.15|407.35|408.66|405.86|0
1671603900000|2022-12-21 06:25:00|408.87|406.07|409.51|406.71|409.51|406.71|407.92|405.12|0
1671604200000|2022-12-21 06:30:00|409.41|406.61|408.23|405.43|409.93|407.13|408.23|405.43|0
1671604500000|2022-12-21 06:35:00|407.81|405.01|407.59|404.79|407.81|405.01|407.17|404.37|0
1671604800000|2022-12-21 06:40:00|407.7|404.9|407.59|404.79|407.81|405.01|407.38|404.58|0
1671605100000|2022-12-21 06:45:00|407.38|404.58|408.23|405.43|408.98|406.18|407.38|404.58|0
1671605400000|2022-12-21 06:50:00|408.34|405.54|409.41|406.61|409.51|406.71|408.23|405.43|0
1671605700000|2022-12-21 06:55:00|409.51|406.71|408.45|405.65|409.84|407.04|408.35|405.55|0
1671606000000|2022-12-21 07:00:00|408.66|405.86|411.21|408.41|411.75|408.95|408.66|405.86|0
1671606300000|2022-12-21 07:05:00|411|408.2|407.81|405.01|411.53|408.73|407.39|404.59|0
1671606600000|2022-12-21 07:10:00|407.71|404.91|408.98|406.18|409.72|406.92|407.71|404.91|0
1671606900000|2022-12-21 07:15:00|408.66|405.86|407.92|405.12|410.15|407.35|407.6|404.8|0
1671607200000|2022-12-21 07:20:00|408.02|405.22|408.87|406.07|408.87|406.07|407.17|404.37|0
1671607500000|2022-12-21 07:25:00|408.98|406.18|408.44|405.64|409.83|407.03|408.44|405.64|0
1671607800000|2022-12-21 07:30:00|408.55|405.75|409.71|406.91|409.71|406.91|407.59|404.79|0
1671608100000|2022-12-21 07:35:00|409.5|406.7|409.61|406.81|409.93|407.13|408.65|405.85|0
1671608400000|2022-12-21 07:40:00|409.5|406.7|409.29|406.49|409.92|407.12|408.97|406.17|0
1671608700000|2022-12-21 07:45:00|409.07|406.27|408.22|405.42|409.71|406.91|407.8|405|0
1671609000000|2022-12-21 07:50:00|408.65|405.85|407.16|404.36|409.07|406.27|407.16|404.36|0
1671609300000|2022-12-21 07:55:00|407.37|404.57|408.8|406|408.99|406.19|407.32|404.52|0
1671609600000|2022-12-21 08:00:00|409.23|406.43|411.25|408.45|411.56|408.76|409.23|406.43|0
1671609900000|2022-12-21 08:05:00|411.46|408.66|415.93|413.33|416.36|413.76|410.61|408.01|0
1671610200000|2022-12-21 08:10:00|416.57|413.97|415.51|412.91|417.86|415.26|415.29|412.69|0
1671610500000|2022-12-21 08:15:00|415.29|412.69|416.14|413.54|416.68|414.08|414.01|411.41|0
1671610800000|2022-12-21 08:20:00|416.26|413.66|414.65|412.05|417.85|415.25|414.65|412.05|0
1671611100000|2022-12-21 08:25:00|415.08|412.48|414.43|411.83|415.08|412.48|413.16|410.56|0
1671611400000|2022-12-21 08:30:00|414.65|412.05|415.61|413.01|417|414.4|414.55|411.95|0
1671611700000|2022-12-21 08:35:00|415.29|412.69|413.37|410.77|416.35|413.75|413.37|410.77|0
1671612000000|2022-12-21 08:40:00|413.58|410.98|412.73|410.13|414.01|411.41|412.09|409.49|0
1671612300000|2022-12-21 08:45:00|412.62|410.02|411.87|409.27|413.15|410.55|411.66|409.06|0
1671612600000|2022-12-21 08:50:00|411.98|409.38|409.32|406.72|412.3|409.7|409.11|406.51|0
1671612900000|2022-12-21 08:55:00|409.11|406.51|409.11|406.51|410.17|407.57|408.05|405.45|0
1671613200000|2022-12-21 09:00:00|408.9|406.3|406.56|403.96|409.32|406.72|406.56|403.96|0
1671613500000|2022-12-21 09:05:00|406.46|403.86|406.35|403.75|406.56|403.96|405.51|402.91|0
1671613800000|2022-12-21 09:10:00|406.14|403.54|405.5|402.9|406.99|404.39|405.5|402.9|0
1671614100000|2022-12-21 09:15:00|405.4|402.8|404.02|401.42|405.83|403.23|403.39|400.79|0
1671614400000|2022-12-21 09:20:00|403.81|401.21|403.81|401.21|404.02|401.42|402.55|399.95|0
1671614700000|2022-12-21 09:25:00|403.6|401|403.39|400.79|403.81|401.21|402.76|400.16|0
1671615000000|2022-12-21 09:30:00|403.5|400.9|402.75|400.15|403.81|401.21|401.91|399.31|0
1671615300000|2022-12-21 09:35:00|402.96|400.36|404.65|402.05|404.86|402.26|402.33|399.73|0
1671615600000|2022-12-21 09:40:00|404.44|401.84|405.28|402.68|405.28|402.68|402.54|399.94|0
1671615900000|2022-12-21 09:45:00|405.07|402.47|405.07|402.47|406.13|403.53|404.23|401.63|0
1671616200000|2022-12-21 09:50:00|404.86|402.26|402.75|400.15|404.86|402.26|402.75|400.15|0
1671616500000|2022-12-21 09:55:00|402.54|399.94|402.53|399.93|403.17|400.57|402.11|399.51|0
1671616800000|2022-12-21 10:00:00|402.11|399.51|404.01|401.41|405.07|402.47|402.11|399.51|0
1671617100000|2022-12-21 10:05:00|404.22|401.62|404.19|401.59|404.85|402.25|403.8|401.2|0
1671617400000|2022-12-21 10:10:00|404.62|402.02|405.25|402.65|405.67|403.07|404.4|401.8|0
1671617700000|2022-12-21 10:15:00|405.36|402.76|404.72|402.12|406|403.4|404.61|402.01|0
1671618000000|2022-12-21 10:20:00|404.51|401.91|403.03|400.43|404.51|401.91|402.29|399.69|0
1671618300000|2022-12-21 10:25:00|402.92|400.32|403.13|400.53|404.19|401.59|402.71|400.11|0
1671618600000|2022-12-21 10:30:00|402.92|400.32|403.34|400.74|403.55|400.95|402.28|399.68|0
1671618900000|2022-12-21 10:35:00|403.45|400.85|406.3|403.7|406.94|404.34|403.34|400.74|0
1671619200000|2022-12-21 10:40:00|406.51|403.91|408.63|406.03|408.85|406.25|406.51|403.91|0
1671619500000|2022-12-21 10:45:00|408.84|406.24|407.35|404.75|408.84|406.24|407.14|404.54|0
1671619800000|2022-12-21 10:50:00|407.25|404.65|407.35|404.75|408.2|405.6|406.82|404.22|0
1671620100000|2022-12-21 10:55:00|407.56|404.96|407.77|405.17|408.84|406.24|407.35|404.75|0
1671620400000|2022-12-21 11:00:00|407.99|405.39|406.5|403.9|408.62|406.02|406.5|403.9|0
1671620700000|2022-12-21 11:05:00|406.4|403.8|407.03|404.43|407.98|405.38|406.07|403.47|0
1671621000000|2022-12-21 11:10:00|407.13|404.53|406.82|404.22|407.56|404.96|405.76|403.16|0
1671621300000|2022-12-21 11:15:00|406.92|404.32|408.19|405.59|408.52|405.92|406.28|403.68|0
1671621600000|2022-12-21 11:20:00|408.62|406.02|409.04|406.44|409.04|406.44|407.56|404.96|0
1671621900000|2022-12-21 11:25:00|409.26|406.66|408.19|405.59|409.26|406.66|408.19|405.59|0
1671622200000|2022-12-21 11:30:00|408.3|405.7|408.4|405.8|409.68|407.08|407.55|404.95|0
1671622500000|2022-12-21 11:35:00|408.19|405.59|406.91|404.31|408.19|405.59|406.49|403.89|0
1671622800000|2022-12-21 11:40:00|407.12|404.52|409.25|406.65|409.25|406.65|406.81|404.21|0
1671623100000|2022-12-21 11:45:00|409.46|406.86|406.91|404.31|409.67|407.07|406.7|404.1|0
1671623400000|2022-12-21 11:50:00|406.81|404.21|405.42|402.82|407.12|404.52|405.42|402.82|0
1671623700000|2022-12-21 11:55:00|405.32|402.72|405.21|402.61|405.42|402.82|404.05|401.45|0
1671624000000|2022-12-21 12:00:00|405.63|403.03|404.57|401.97|406.48|403.88|404.36|401.76|0
1671624300000|2022-12-21 12:05:00|404.47|401.87|408.08|405.48|408.18|405.58|404.15|401.55|0
1671624600000|2022-12-21 12:10:00|408.18|405.58|411.8|409.2|412.01|409.41|407.96|405.36|0
1671624900000|2022-12-21 12:15:00|412.01|409.41|411.16|408.56|412.86|410.26|409.88|407.28|0
1671625200000|2022-12-21 12:20:00|411.58|408.98|410.73|408.13|411.8|409.2|410.3|407.7|0
1671625500000|2022-12-21 12:25:00|410.94|408.34|410.3|407.7|412.12|409.52|410.09|407.49|0
1671625800000|2022-12-21 12:30:00|410.51|407.91|409.23|406.63|410.94|408.34|409.23|406.63|0
1671626100000|2022-12-21 12:35:00|409.02|406.42|406.47|403.87|409.23|406.63|406.47|403.87|0
1671626400000|2022-12-21 12:40:00|406.68|404.08|406.04|403.44|406.89|404.29|405.83|403.23|0
1671626700000|2022-12-21 12:45:00|405.94|403.34|404.56|401.96|406.68|404.08|404.13|401.53|0
1671627000000|2022-12-21 12:50:00|404.45|401.85|404.13|401.53|405.4|402.8|403.49|400.89|0
1671627300000|2022-12-21 12:55:00|404.34|401.74|402.55|399.95|404.55|401.95|402.01|399.41|0
1671627600000|2022-12-21 13:00:00|402.44|399.84|401.17|398.57|403.92|401.32|400.95|398.35|0
1671627900000|2022-12-21 13:05:00|401.38|398.78|400.53|397.93|402.01|399.41|400.32|397.72|0
1671628200000|2022-12-21 13:10:00|401.27|398.67|397.69|395.09|401.27|398.67|397.37|394.77|0
1671628500000|2022-12-21 13:15:00|397.58|394.98|396.73|394.13|399.05|396.45|396.42|393.82|0
1671628800000|2022-12-21 13:20:00|396.52|393.92|398|395.4|398.42|395.82|396.31|393.71|0
1671629100000|2022-12-21 13:25:00|398.21|395.61|399.26|396.66|400.1|397.5|397.78|395.18|0
1671629400000|2022-12-21 13:30:00|399.37|396.77|398.37|395.77|403.95|401.35|396.66|394.06|0
1671629700000|2022-12-21 13:35:00|398.58|395.98|398.79|396.19|399.42|396.82|397.85|395.25|0
1671630000000|2022-12-21 13:40:00|399.32|396.72|397.73|395.13|399.32|396.72|397.31|394.71|0
1671630300000|2022-12-21 13:45:00|397.95|395.35|397.73|395.13|399.42|396.82|396.89|394.29|0
1671630600000|2022-12-21 13:50:00|397.52|394.92|395.42|392.82|397.73|395.13|394.36|391.76|0
1671630900000|2022-12-21 13:55:00|395.21|392.61|397.1|394.5|398.15|395.55|394.99|392.39|0
1671631200000|2022-12-21 14:00:00|396.89|394.29|399.63|397.03|399.63|397.03|396.89|394.29|0
1671631500000|2022-12-21 14:05:00|399.42|396.82|400.88|398.28|401.52|398.92|399.42|396.82|0
1671631800000|2022-12-21 14:10:00|401.09|398.49|401.42|398.82|401.63|399.03|399.94|397.34|0
1671632100000|2022-12-21 14:15:00|401.63|399.03|400.79|398.19|402.27|399.67|400.79|398.19|0
1671632400000|2022-12-21 14:20:00|401|398.4|400.36|397.76|401|398.4|399.31|396.71|0
1671632700000|2022-12-21 14:25:00|400.15|397.55|400.78|398.18|401.84|399.24|399.94|397.34|0
1671633000000|2022-12-21 14:30:00|401.84|399.24|405.23|402.63|405.23|402.63|399.52|396.92|0
1671633300000|2022-12-21 14:35:00|404.59|401.99|400.15|397.55|405.44|402.84|398.88|396.28|0
1671633600000|2022-12-21 14:40:00|400.36|397.76|402.05|399.45|404.59|401.99|399.72|397.12|0
1671633900000|2022-12-21 14:45:00|401.62|399.02|395.23|392.63|402.26|399.66|394.6|392|0
1671634200000|2022-12-21 14:50:00|395.02|392.42|397.98|395.38|398.83|396.23|393.97|391.37|0
1671634500000|2022-12-21 14:55:00|398.4|395.8|401.16|398.56|402.65|400.05|397.98|395.38|0
1671634800000|2022-12-21 15:00:00|399.57|396.97|395.02|392.42|399.57|396.97|392.28|389.68|0
1671635100000|2022-12-21 15:05:00|394.81|392.21|388.28|385.68|396.07|393.47|387.65|385.05|0
1671635400000|2022-12-21 15:10:00|387.45|384.85|389.33|386.73|390.7|388.1|387.45|384.85|0
1671635700000|2022-12-21 15:15:00|389.54|386.94|388.28|385.68|390.8|388.2|387.44|384.84|0
1671636000000|2022-12-21 15:20:00|388.07|385.47|386.81|384.21|389.33|386.73|386.18|383.58|0
1671636300000|2022-12-21 15:25:00|386.6|384|384.09|381.49|387.86|385.26|383.89|381.29|0
1671636600000|2022-12-21 15:30:00|383.47|380.87|378.06|375.46|385.35|382.75|377.02|374.42|0
1671636900000|2022-12-21 15:35:00|377.85|375.25|373.48|370.88|378.72|376.12|373.48|370.88|0
1671637200000|2022-12-21 15:40:00|373.07|370.47|373.69|371.09|374.72|372.12|371.21|368.61|0
1671637500000|2022-12-21 15:45:00|373.48|370.88|374.51|371.91|376.59|373.99|372.45|369.85|0
1671637800000|2022-12-21 15:50:00|374.31|371.71|375.75|373.15|376.58|373.98|373.27|370.67|0
1671638100000|2022-12-21 15:55:00|375.55|372.95|371.41|368.81|375.75|373.15|371.21|368.61|0
1671638400000|2022-12-21 16:00:00|370.59|367.99|367.09|364.49|370.59|367.99|367.09|364.49|0
1671638700000|2022-12-21 16:05:00|366.88|364.28|368.11|365.51|370.38|367.78|366.88|364.28|0
1671639000000|2022-12-21 16:10:00|367.91|365.31|368.93|366.33|369.35|366.75|365.45|362.85|0
1671639300000|2022-12-21 16:15:00|369.14|366.54|372.23|369.63|372.23|369.63|367.7|365.1|0
1671639600000|2022-12-21 16:20:00|372.02|369.42|373.67|371.07|375.54|372.94|370.17|367.57|0
1671639900000|2022-12-21 16:25:00|373.47|370.87|372.66|370.06|374.92|372.32|372.04|369.44|0
1671640200000|2022-12-21 16:30:00|372.45|369.85|370.39|367.79|372.45|369.85|369.57|366.97|0
1671640500000|2022-12-21 16:35:00|370.59|367.99|373.69|371.09|373.69|371.09|370.59|367.99|0
1671640800000|2022-12-21 16:40:00|373.27|370.67|373.06|370.46|376.58|373.98|373.06|370.46|0
1671641100000|2022-12-21 16:45:00|372.86|370.26|378.86|376.26|379.07|376.47|372.65|370.05|0
1671641400000|2022-12-21 16:50:00|378.45|375.85|377.41|374.81|379.69|377.09|375.96|373.36|0
1671641700000|2022-12-21 16:55:00|377.61|375.01|376.99|374.39|378.44|375.84|374.92|372.32|0
1671642000000|2022-12-21 17:00:00|376.58|373.98|378.86|376.26|380.1|377.5|376.37|373.77|0
1671642300000|2022-12-21 17:05:00|378.65|376.05|379.69|377.09|379.69|377.09|376.16|373.56|0
1671642600000|2022-12-21 17:10:00|379.48|376.88|378.44|375.84|380.73|378.13|377.61|375.01|0
1671642900000|2022-12-21 17:15:00|378.23|375.63|380.16|377.56|381.14|378.54|378.23|375.63|0
1671643200000|2022-12-21 17:20:00|380.37|377.77|377.26|374.66|380.99|378.39|376.64|374.04|0
1671643500000|2022-12-21 17:25:00|377.05|374.45|380.16|377.56|381.19|378.59|377.05|374.45|0
1671643800000|2022-12-21 17:30:00|379.95|377.35|377.25|374.65|379.95|377.35|376.01|373.41|0
1671644100000|2022-12-21 17:35:00|377.67|375.07|376.42|373.82|378.7|376.1|376.01|373.41|0
1671644400000|2022-12-21 17:40:00|376.84|374.24|376.42|373.82|377.87|375.27|376.01|373.41|0
1671644700000|2022-12-21 17:45:00|376.22|373.62|376.42|373.82|378.7|376.1|376.01|373.41|0
1671645000000|2022-12-21 17:50:00|376.63|374.03|376.42|373.82|378.07|375.47|376.01|373.41|0
1671645300000|2022-12-21 17:55:00|376.21|373.61|373.32|370.72|377.25|374.65|373.32|370.72|0
1671645600000|2022-12-21 18:00:00|373.53|370.93|370.65|368.05|375.18|372.58|370.44|367.84|0
1671645900000|2022-12-21 18:05:00|370.23|367.63|370.44|367.84|371.88|369.28|370.23|367.63|0
1671646200000|2022-12-21 18:10:00|370.23|367.63|372.9|370.3|373.52|370.92|370.03|367.43|0
1671646500000|2022-12-21 18:15:00|373.32|370.72|374.76|372.16|374.96|372.36|372.9|370.3|0
1671646800000|2022-12-21 18:20:00|374.34|371.74|378.27|375.67|379.1|376.5|374.14|371.54|0
1671647100000|2022-12-21 18:25:00|378.68|376.08|378.89|376.29|379.72|377.12|376.2|373.6|0
1671647400000|2022-12-21 18:30:00|379.1|376.5|377.75|375.15|379.1|376.5|376.2|373.6|0
1671647700000|2022-12-21 18:35:00|377.65|375.05|376.82|374.22|378.47|375.87|375.78|373.18|0
1671648000000|2022-12-21 18:40:00|377.02|374.42|375.99|373.39|378.68|376.08|375.99|373.39|0
1671648300000|2022-12-21 18:45:00|375.57|372.97|373.92|371.32|375.57|372.97|373.3|370.7|0
1671648600000|2022-12-21 18:50:00|374.13|371.53|372.48|369.88|374.75|372.15|372.48|369.88|0
1671648900000|2022-12-21 18:55:00|372.68|370.08|373.71|371.11|373.92|371.32|372.27|369.67|0
1671649200000|2022-12-21 19:00:00|373.51|370.91|368.57|365.97|373.51|370.91|367.96|365.36|0
1671649500000|2022-12-21 19:05:00|368.37|365.77|367.14|364.54|369.19|366.59|365.91|363.31|0
1671649800000|2022-12-21 19:10:00|366.93|364.33|367.34|364.74|368.68|366.08|365.09|362.49|0
1671650100000|2022-12-21 19:15:00|367.14|364.54|369.18|366.58|369.18|366.58|366.22|363.62|0
1671650400000|2022-12-21 19:20:00|368.98|366.38|370.62|368.02|370.82|368.22|368.16|365.56|0
1671650700000|2022-12-21 19:25:00|370.82|368.22|372.88|370.28|373.08|370.48|369.38|366.78|0
1671651000000|2022-12-21 19:30:00|373.08|370.48|370.2|367.6|374.11|371.51|369.59|366.99|0
1671651300000|2022-12-21 19:35:00|369.79|367.19|373.57|370.97|375.56|372.96|369.79|367.19|0
1671651600000|2022-12-21 19:40:00|373.37|370.77|373.98|371.38|375.22|372.62|372.75|370.15|0
1671651900000|2022-12-21 19:45:00|374.19|371.59|374.8|372.2|375.01|372.41|372.34|369.74|0
1671652200000|2022-12-21 19:50:00|374.39|371.79|377.69|375.09|379.34|376.74|374.39|371.79|0
1671652500000|2022-12-21 19:55:00|377.28|374.68|376.45|373.85|379.55|376.95|375.42|372.82|0
1671652800000|2022-12-21 20:00:00|376.24|373.64|374.59|371.99|376.86|374.26|373.36|370.76|0
1671653100000|2022-12-21 20:05:00|374.8|372.2|379.54|376.94|380.37|377.77|374.59|371.99|0
1671653400000|2022-12-21 20:10:00|379.34|376.74|376.24|373.64|380.58|377.98|375.82|373.22|0
1671653700000|2022-12-21 20:15:00|376.03|373.43|378.71|376.11|378.71|376.11|375.82|373.22|0
1671654000000|2022-12-21 20:20:00|378.3|375.7|378.5|375.9|380.16|377.56|377.27|374.67|0
1671654300000|2022-12-21 20:25:00|378.92|376.32|380.78|378.18|380.78|378.18|376.85|374.25|0
1671654600000|2022-12-21 20:30:00|380.57|377.97|378.29|375.69|380.57|377.97|377.26|374.66|0
1671654900000|2022-12-21 20:35:00|378.5|375.9|376.33|373.73|379.12|376.52|375.91|373.31|0
1671655200000|2022-12-21 20:40:00|376.12|373.52|377.98|375.38|379.23|376.63|375.5|372.9|0
1671655500000|2022-12-21 20:45:00|377.77|375.17|375.91|373.31|378.81|376.21|375.29|372.69|0
1671655800000|2022-12-21 20:50:00|376.74|374.14|377.98|375.38|382.76|380.16|376.74|374.14|0
1671656100000|2022-12-21 20:55:00|377.77|375.17|374.46|371.86|378.19|375.59|374.46|371.86|0
1671656400000|2022-12-21 21:00:00|375.28|372.68|373.63|371.03|375.91|373.31|373.22|370.62|0
1671656700000|2022-12-21 21:05:00|373.84|371.24|372.39|369.79|374.87|372.27|372.19|369.59|0
1671657000000|2022-12-21 21:10:00|372.6|370|370.54|367.94|373.22|370.62|370.13|367.53|0
1671657300000|2022-12-21 21:15:00|370.84|368.04|369.4|366.6|371.05|368.25|368.79|365.99|0
1671657600000|2022-12-21 21:20:00|369.81|367.01|368.78|365.98|369.81|367.01|368.37|365.57|0
1671657900000|2022-12-21 21:25:00|368.58|365.78|368.78|365.98|369.81|367.01|368.58|365.78|0
1671658200000|2022-12-21 21:30:00|368.99|366.19|370.22|367.42|370.22|367.42|368.99|366.19|0
1671658500000|2022-12-21 21:35:00|370.01|367.21|370.01|367.21|370.22|367.42|369.71|366.91|0
1671658800000|2022-12-21 21:40:00|370.22|367.42|369.8|367|370.22|367.42|369.5|366.7|0
1671659100000|2022-12-21 21:45:00|370.01|367.21|369.6|366.8|370.01|367.21|368.68|365.88|0
1671659400000|2022-12-21 21:50:00|369.39|366.59|368.57|365.77|369.39|366.59|368.36|365.56|0
1671659700000|2022-12-21 21:55:00|368.77|365.97|368.88|366.08|369.39|366.59|368.57|365.77|0
1671660000000|2022-12-21 22:00:00|369.35|366.55|369.23|366.43|369.6|366.8|369.17|366.37|0
1671660300000|2022-12-21 22:05:00|369.2|366.4|369.29|366.49|369.44|366.64|369.2|366.4|0
1671660600000|2022-12-21 22:10:00|368.42|365.62|368.33|365.53|368.84|366.04|367.94|365.14|0
1671660900000|2022-12-21 22:15:00|368.3|365.5|368.69|365.89|368.69|365.89|368.3|365.5|0
1671661200000|2022-12-21 22:20:00|368.72|365.92|368.57|365.77|368.81|366.01|368.57|365.77|0
1671661500000|2022-12-21 22:25:00|368.75|365.95|368.89|366.09|369.07|366.27|368.69|365.89|0
1671661800000|2022-12-21 22:30:00|369.11|366.31|369.56|366.76|369.56|366.76|368.98|366.18|0
1671662100000|2022-12-21 22:35:00|369.47|366.67|369.1|366.3|369.65|366.85|369.01|366.21|0
1671662400000|2022-12-21 22:40:00|369.13|366.33|369.22|366.42|369.55|366.75|369.1|366.3|0
1671662700000|2022-12-21 22:45:00|369.16|366.36|369.31|366.51|369.31|366.51|369.16|366.36|0
1671663000000|2022-12-21 22:50:00|369.43|366.63|369.46|366.66|369.58|366.78|369.37|366.57|0
1671663300000|2022-12-21 22:55:00|369.42|366.62|368.93|366.13|369.42|366.62|368.93|366.13|0
1671663600000|2022-12-21 23:00:00|368.65|365.85|369.27|366.47|369.78|366.98|367.52|364.72|0
1671663900000|2022-12-21 23:05:00|369.36|366.56|370.6|367.8|370.8|368|369.36|366.56|0
1671664200000|2022-12-21 23:10:00|370.8|368|369.77|366.97|371.21|368.41|369.77|366.97|0
1671664500000|2022-12-21 23:15:00|369.98|367.18|371.21|368.41|371.32|368.52|369.77|366.97|0
1671664800000|2022-12-21 23:20:00|371|368.2|370.8|368|371.42|368.62|370.59|367.79|0
1671665100000|2022-12-21 23:25:00|370.59|367.79|371.21|368.41|371.82|369.02|370.38|367.58|0
1671665400000|2022-12-21 23:30:00|371.31|368.51|370.59|367.79|371.62|368.82|370.38|367.58|0
1671665700000|2022-12-21 23:35:00|370.69|367.89|368.84|366.04|370.69|367.89|368.74|365.94|0
1671666000000|2022-12-21 23:40:00|368.74|365.94|369.76|366.96|370.17|367.37|368.53|365.73|0
1671666300000|2022-12-21 23:45:00|369.97|367.17|371.2|368.4|371.41|368.61|369.97|367.17|0
1671666600000|2022-12-21 23:50:00|370.99|368.19|371.4|368.6|371.82|369.02|370.38|367.58|0
1671666900000|2022-12-21 23:55:00|371.2|368.4|370.58|367.78|371.4|368.6|370.37|367.57|0
1671667200000|2022-12-22 00:00:00|371.81|369.01|372.43|369.63|372.64|369.84|371.2|368.4|0
1671667500000|2022-12-22 00:05:00|372.22|369.42|372.02|369.22|372.22|369.42|371.4|368.6|0
1671667800000|2022-12-22 00:10:00|371.81|369.01|371.09|368.29|372.02|369.22|370.78|367.98|0
1671668100000|2022-12-22 00:15:00|371.3|368.5|372.22|369.42|372.63|369.83|370.78|367.98|0
1671668400000|2022-12-22 00:20:00|372.33|369.53|371.6|368.8|373.46|370.66|371.6|368.8|0
1671668700000|2022-12-22 00:25:00|371.8|369|371.6|368.8|372.42|369.62|371.19|368.39|0
1671669000000|2022-12-22 00:30:00|371.8|369|372.73|369.93|373.45|370.65|371.6|368.8|0
1671669300000|2022-12-22 00:35:00|372.63|369.83|373.45|370.65|374.07|371.27|372.62|369.82|0
1671669600000|2022-12-22 00:40:00|373.24|370.44|371.8|369|373.35|370.55|371.39|368.59|0
1671669900000|2022-12-22 00:45:00|372|369.2|369.64|366.84|372|369.2|369.12|366.32|0
1671670200000|2022-12-22 00:50:00|369.53|366.73|370.46|367.66|370.97|368.17|369.43|366.63|0
1671670500000|2022-12-22 00:55:00|370.35|367.55|369.12|366.32|370.76|367.96|369.12|366.32|0
1671670800000|2022-12-22 01:00:00|369.32|366.52|369.53|366.73|370.35|367.55|369.12|366.32|0
1671671100000|2022-12-22 01:05:00|369.73|366.93|369.32|366.52|370.46|367.66|369.11|366.31|0
1671671400000|2022-12-22 01:10:00|369.11|366.31|369.11|366.31|370.55|367.75|368.7|365.9|0
1671671700000|2022-12-22 01:15:00|368.7|365.9|368.7|365.9|368.91|366.11|367.26|364.46|0
1671672000000|2022-12-22 01:20:00|368.29|365.49|366.65|363.85|369.11|366.31|366.24|363.44|0
1671672300000|2022-12-22 01:25:00|366.55|363.75|367.47|364.67|367.67|364.87|366.24|363.44|0
1671672600000|2022-12-22 01:30:00|367.57|364.77|368.19|365.39|368.9|366.1|367.57|364.77|0
1671672900000|2022-12-22 01:35:00|368.08|365.28|367.57|364.77|369.1|366.3|367.46|364.66|0
1671673200000|2022-12-22 01:40:00|367.46|364.66|368.9|366.1|368.9|366.1|367.05|364.25|0
1671673500000|2022-12-22 01:45:00|368.69|365.89|367.87|365.07|368.69|365.89|367.87|365.07|0
1671673800000|2022-12-22 01:50:00|367.77|364.97|367.97|365.17|368.07|365.27|367.46|364.66|0
1671674100000|2022-12-22 01:55:00|367.87|365.07|367.05|364.25|368.07|365.27|367.05|364.25|0
1671674400000|2022-12-22 02:00:00|367.25|364.45|367.66|364.86|367.86|365.06|366.84|364.04|0
1671674700000|2022-12-22 02:05:00|367.45|364.65|366.94|364.14|367.45|364.65|366.02|363.22|0
1671675000000|2022-12-22 02:10:00|367.04|364.24|366.63|363.83|367.04|364.24|366.02|363.22|0
1671675300000|2022-12-22 02:15:00|366.43|363.63|365.92|363.12|367.24|364.44|365.92|363.12|0
1671675600000|2022-12-22 02:20:00|365.81|363.01|364.78|361.98|366.01|363.21|363.97|361.17|0
1671675900000|2022-12-22 02:25:00|364.69|361.89|364.78|361.98|365.19|362.39|364.37|361.57|0
1671676200000|2022-12-22 02:30:00|364.99|362.19|365.6|362.8|366.01|363.21|364.58|361.78|0
1671676500000|2022-12-22 02:35:00|365.8|363|365.6|362.8|366.21|363.41|364.98|362.18|0
1671676800000|2022-12-22 02:40:00|365.8|363|366.21|363.41|366.42|363.62|365.6|362.8|0
1671677100000|2022-12-22 02:45:00|366.41|363.61|365.8|363|366.41|363.61|365.39|362.59|0
1671677400000|2022-12-22 02:50:00|366|363.2|365.8|363|366.41|363.61|365.8|363|0
1671677700000|2022-12-22 02:55:00|365.9|363.1|366.61|363.81|366.82|364.02|365.49|362.69|0
1671678000000|2022-12-22 03:00:00|366.41|363.61|366.2|363.4|366.41|363.61|366|363.2|0
1671678300000|2022-12-22 03:05:00|366.31|363.51|366.41|363.61|366.61|363.81|366|363.2|0
1671678600000|2022-12-22 03:10:00|366.61|363.81|367.02|364.22|367.63|364.83|366.41|363.61|0
1671678900000|2022-12-22 03:15:00|367.12|364.32|366.81|364.01|367.22|364.42|366.4|363.6|0
1671679200000|2022-12-22 03:20:00|366.71|363.91|367.42|364.62|367.63|364.83|366.61|363.81|0
1671679500000|2022-12-22 03:25:00|367.63|364.83|367.83|365.03|367.83|365.03|367.42|364.62|0
1671679800000|2022-12-22 03:30:00|367.73|364.93|366.81|364.01|367.83|365.03|366.4|363.6|0
1671680100000|2022-12-22 03:35:00|366.91|364.11|366.5|363.7|367.01|364.21|366.39|363.59|0
1671680400000|2022-12-22 03:40:00|366.6|363.8|366.6|363.8|366.8|364|366.39|363.59|0
1671680700000|2022-12-22 03:45:00|366.39|363.59|366.29|363.49|366.6|363.8|365.98|363.18|0
1671681000000|2022-12-22 03:50:00|366.39|363.59|365.57|362.77|366.39|363.59|365.57|362.77|0
1671681300000|2022-12-22 03:55:00|365.16|362.36|365.57|362.77|365.57|362.77|364.55|361.75|0
1671681600000|2022-12-22 04:00:00|365.68|362.88|365.77|362.97|366.18|363.38|365.47|362.67|0
1671681900000|2022-12-22 04:05:00|365.88|363.08|365.77|362.97|366.39|363.59|365.57|362.77|0
1671682200000|2022-12-22 04:10:00|365.57|362.77|365.15|362.35|365.97|363.17|364.95|362.15|0
1671682500000|2022-12-22 04:15:00|364.95|362.15|364.95|362.15|365.15|362.35|364.34|361.54|0
1671682800000|2022-12-22 04:20:00|364.74|361.94|364.54|361.74|365.15|362.35|364.54|361.74|0
1671683100000|2022-12-22 04:25:00|364.64|361.84|365.56|362.76|365.76|362.96|364.54|361.74|0
1671683400000|2022-12-22 04:30:00|365.76|362.96|365.97|363.17|365.97|363.17|365.35|362.55|0
1671683700000|2022-12-22 04:35:00|366.17|363.37|365.76|362.96|366.17|363.37|365.55|362.75|0
1671684000000|2022-12-22 04:40:00|365.96|363.16|365.76|362.96|366.17|363.37|365.35|362.55|0
1671684300000|2022-12-22 04:45:00|365.55|362.75|364.94|362.14|365.55|362.75|364.73|361.93|0
1671684600000|2022-12-22 04:50:00|365.14|362.34|365.14|362.34|365.14|362.34|364.53|361.73|0
1671684900000|2022-12-22 04:55:00|365.34|362.54|365.24|362.44|365.75|362.95|365.14|362.34|0
1671685200000|2022-12-22 05:00:00|365.34|362.54|365.55|362.75|365.75|362.95|365.14|362.34|0
1671685500000|2022-12-22 05:05:00|365.75|362.95|365.95|363.15|366.57|363.77|365.75|362.95|0
1671685800000|2022-12-22 05:10:00|366.16|363.36|365.95|363.15|366.36|363.56|365.95|363.15|0
1671686100000|2022-12-22 05:15:00|366.16|363.36|366.36|363.56|366.77|363.97|365.75|362.95|0
1671686400000|2022-12-22 05:20:00|366.56|363.76|366.15|363.35|366.56|363.76|365.74|362.94|0
1671686700000|2022-12-22 05:25:00|366.36|363.56|365.95|363.15|366.36|363.56|365.74|362.94|0
1671687000000|2022-12-22 05:30:00|365.85|363.05|366.15|363.35|366.56|363.76|365.85|363.05|0
1671687300000|2022-12-22 05:35:00|366.26|363.46|365.74|362.94|366.56|363.76|365.33|362.53|0
1671687600000|2022-12-22 05:40:00|365.53|362.73|365.43|362.63|365.74|362.94|365.12|362.32|0
1671687900000|2022-12-22 05:45:00|365.33|362.53|365.12|362.32|365.74|362.94|365.12|362.32|0
1671688200000|2022-12-22 05:50:00|365.32|362.52|365.53|362.73|365.53|362.73|364.91|362.11|0
1671688500000|2022-12-22 05:55:00|365.43|362.63|366.14|363.34|366.14|363.34|365.32|362.52|0
1671688800000|2022-12-22 06:00:00|365.94|363.14|366.86|364.06|366.96|364.16|365.73|362.93|0
1671689100000|2022-12-22 06:05:00|366.75|363.95|366.34|363.54|366.96|364.16|365.73|362.93|0
1671689400000|2022-12-22 06:10:00|366.55|363.75|365.93|363.13|366.55|363.75|365.73|362.93|0
1671689700000|2022-12-22 06:15:00|366.13|363.33|365.93|363.13|366.75|363.95|365.72|362.92|0
1671690000000|2022-12-22 06:20:00|366.13|363.33|365.72|362.92|366.75|363.95|365.52|362.72|0
1671690300000|2022-12-22 06:25:00|365.83|363.03|366.95|364.15|367.15|364.35|365.72|362.92|0
1671690600000|2022-12-22 06:30:00|367.15|364.35|367.15|364.35|367.36|364.56|366.74|363.94|0
1671690900000|2022-12-22 06:35:00|367.26|364.46|367.36|364.56|367.97|365.17|367.15|364.35|0
1671691200000|2022-12-22 06:40:00|367.56|364.76|366.94|364.14|367.56|364.76|366.94|364.14|0
1671691500000|2022-12-22 06:45:00|367.15|364.35|367.56|364.76|367.56|364.76|367.15|364.35|0
1671691800000|2022-12-22 06:50:00|367.15|364.35|368.17|365.37|368.17|365.37|367.15|364.35|0
1671692100000|2022-12-22 06:55:00|367.97|365.17|367.76|364.96|368.79|365.99|367.76|364.96|0
1671692400000|2022-12-22 07:00:00|368.17|365.37|369.81|367.01|370.43|367.63|368.17|365.37|0
1671692700000|2022-12-22 07:05:00|370.02|367.22|371.04|368.24|371.25|368.45|369.4|366.6|0
1671693000000|2022-12-22 07:10:00|371.15|368.35|370.01|367.21|371.25|368.45|370.01|367.21|0
1671693300000|2022-12-22 07:15:00|370.22|367.42|368.37|365.57|370.22|367.42|368.16|365.36|0
1671693600000|2022-12-22 07:20:00|368.57|365.77|368.37|365.57|368.78|365.98|368.16|365.36|0
1671693900000|2022-12-22 07:25:00|368.47|365.67|368.57|365.77|368.88|366.08|367.75|364.95|0
1671694200000|2022-12-22 07:30:00|368.77|365.97|369.39|366.59|369.6|366.8|368.77|365.97|0
1671694500000|2022-12-22 07:35:00|369.5|366.7|368.57|365.77|370.01|367.21|368.36|365.56|0
1671694800000|2022-12-22 07:40:00|368.36|365.56|369.18|366.38|369.39|366.59|368.36|365.56|0
1671695100000|2022-12-22 07:45:00|368.97|366.17|368.97|366.17|369.8|367|368.56|365.76|0
1671695400000|2022-12-22 07:50:00|369.08|366.28|369.38|366.58|370|367.2|369.08|366.28|0
1671695700000|2022-12-22 07:55:00|369.59|366.79|370.41|367.61|370.41|367.61|369.59|366.79|0
1671696000000|2022-12-22 08:00:00|370.2|367.4|371.44|368.64|371.44|368.64|369.79|366.99|0
1671696300000|2022-12-22 08:05:00|371.34|368.74|368.87|366.27|371.54|368.94|368.87|366.27|0
1671696600000|2022-12-22 08:10:00|369.07|366.47|368.15|365.55|369.69|367.09|367.84|365.24|0
1671696900000|2022-12-22 08:15:00|368.04|365.44|364.56|361.96|368.04|365.44|364.35|361.75|0
1671697200000|2022-12-22 08:20:00|364.76|362.16|365.74|363.14|366.26|363.66|364.15|361.55|0
1671697500000|2022-12-22 08:25:00|365.54|362.94|367.38|364.78|367.38|364.78|364.72|362.12|0
1671697800000|2022-12-22 08:30:00|367.59|364.99|368|365.4|368.82|366.22|367.38|364.78|0
1671698100000|2022-12-22 08:35:00|368.1|365.5|369.13|366.53|369.23|366.63|367.99|365.39|0
1671698400000|2022-12-22 08:40:00|369.43|366.83|368.92|366.32|369.64|367.04|367.99|365.39|0
1671698700000|2022-12-22 08:45:00|368.72|366.12|370.25|367.65|370.46|367.86|368.4|365.8|0
1671699000000|2022-12-22 08:50:00|370.05|367.45|370.04|367.44|370.25|367.65|369.22|366.62|0
1671699300000|2022-12-22 08:55:00|370.25|367.65|369.43|366.83|370.25|367.65|369.33|366.73|0
1671699600000|2022-12-22 09:00:00|369.22|366.62|369.22|366.62|369.63|367.03|368.6|366|0
1671699900000|2022-12-22 09:05:00|369.63|367.03|369.83|367.23|369.83|367.23|368.81|366.21|0
1671700200000|2022-12-22 09:10:00|370.04|367.44|369.83|367.23|370.45|367.85|369.42|366.82|0
1671700500000|2022-12-22 09:15:00|370.04|367.44|372.3|369.7|373.13|370.53|369.83|367.23|0
1671700800000|2022-12-22 09:20:00|372.1|369.5|372.51|369.91|372.92|370.32|371.89|369.29|0
1671701100000|2022-12-22 09:25:00|372.71|370.11|372.92|370.32|373.54|370.94|371.89|369.29|0
1671701400000|2022-12-22 09:30:00|372.71|370.11|371.88|369.28|373.54|370.94|371.88|369.28|0
1671701700000|2022-12-22 09:35:00|372.09|369.49|371.06|368.46|372.3|369.7|371.06|368.46|0
1671702000000|2022-12-22 09:40:00|371.37|368.77|370.03|367.43|371.47|368.87|368.38|365.78|0
1671702300000|2022-12-22 09:45:00|370.85|368.25|372.61|370.01|372.71|370.11|370.64|368.04|0
1671702600000|2022-12-22 09:50:00|372.29|369.69|372.4|369.8|373.12|370.52|371.88|369.28|0
1671702900000|2022-12-22 09:55:00|372.29|369.69|374.77|372.17|374.98|372.38|372.29|369.69|0
1671703200000|2022-12-22 10:00:00|374.56|371.96|376.33|373.73|376.43|373.83|374.56|371.96|0
1671703500000|2022-12-22 10:05:00|376.42|373.82|376.01|373.41|376.53|373.93|375.18|372.58|0
1671703800000|2022-12-22 10:10:00|375.8|373.2|377.46|374.86|377.46|374.86|375.8|373.2|0
1671704100000|2022-12-22 10:15:00|377.57|374.97|377.87|375.27|378.91|376.31|377.04|374.44|0
1671704400000|2022-12-22 10:20:00|378.08|375.48|376.83|374.23|378.19|375.59|376.63|374.03|0
1671704700000|2022-12-22 10:25:00|376.63|374.03|376.52|373.92|377.04|374.44|376|373.4|0
1671705000000|2022-12-22 10:30:00|376.42|373.82|378.49|375.89|378.49|375.89|376.42|373.82|0
1671705300000|2022-12-22 10:35:00|378.6|376|376.73|374.13|378.7|376.1|376.62|374.02|0
1671705600000|2022-12-22 10:40:00|376.62|374.02|377.45|374.85|377.45|374.85|375.38|372.78|0
1671705900000|2022-12-22 10:45:00|377.24|374.64|376.41|373.81|377.66|375.06|375.79|373.19|0
1671706200000|2022-12-22 10:50:00|376.52|373.92|377.03|374.43|377.86|375.26|375.99|373.39|0
1671706500000|2022-12-22 10:55:00|376.82|374.22|377.24|374.64|377.65|375.05|376.41|373.81|0
1671706800000|2022-12-22 11:00:00|377.03|374.43|378.06|375.46|378.07|375.47|377.03|374.43|0
1671707100000|2022-12-22 11:05:00|377.86|375.26|379.73|377.13|379.73|377.13|377.86|375.26|0
1671707400000|2022-12-22 11:10:00|380.35|377.75|379.72|377.12|380.56|377.96|379.1|376.5|0
1671707700000|2022-12-22 11:15:00|379.62|377.02|382.22|379.62|382.43|379.83|379.1|376.5|0
1671708000000|2022-12-22 11:20:00|382.12|379.52|382.43|379.83|383.89|381.29|382.12|379.52|0
1671708300000|2022-12-22 11:25:00|382.64|380.04|382.85|380.25|383.47|380.87|382.43|379.83|0
1671708600000|2022-12-22 11:30:00|382.75|380.15|382.22|379.62|382.75|380.15|381.38|378.78|0
1671708900000|2022-12-22 11:35:00|382.43|379.83|380.97|378.37|383.26|380.66|380.97|378.37|0
1671709200000|2022-12-22 11:40:00|381.17|378.57|380.96|378.36|381.8|379.2|380.96|378.36|0
1671709500000|2022-12-22 11:45:00|380.76|378.16|381.38|378.78|381.59|378.99|379.92|377.32|0
1671709800000|2022-12-22 11:50:00|381.59|378.99|381.17|378.57|381.59|378.99|380.13|377.53|0
1671710100000|2022-12-22 11:55:00|380.96|378.36|380.23|377.63|381.17|378.57|379.61|377.01|0
1671710400000|2022-12-22 12:00:00|379.92|377.32|378.57|375.97|379.92|377.32|377.84|375.24|0
1671710700000|2022-12-22 12:05:00|378.67|376.07|378.67|376.07|379.71|377.11|378.04|375.44|0
1671711000000|2022-12-22 12:10:00|378.87|376.27|380.95|378.35|381.16|378.56|378.67|376.07|0
1671711300000|2022-12-22 12:15:00|381.16|378.56|383.46|380.86|383.46|380.86|381.16|378.56|0
1671711600000|2022-12-22 12:20:00|383.25|380.65|383.87|381.27|386.18|383.58|383.25|380.65|0
1671711900000|2022-12-22 12:25:00|383.77|381.17|382.62|380.02|384.71|382.11|382.62|380.02|0
1671712200000|2022-12-22 12:30:00|382.83|380.23|383.03|380.43|383.45|380.85|382.62|380.02|0
1671712500000|2022-12-22 12:35:00|383.14|380.54|384.91|382.31|385.33|382.73|383.14|380.54|0
1671712800000|2022-12-22 12:40:00|384.7|382.1|383.03|380.43|385.33|382.73|382.61|380.01|0
1671713100000|2022-12-22 12:45:00|383.14|380.54|383.24|380.64|383.87|381.27|381.97|379.37|0
1671713400000|2022-12-22 12:50:00|383.45|380.85|382.41|379.81|384.71|382.11|381.78|379.18|0
1671713700000|2022-12-22 12:55:00|382.61|380.01|382.4|379.8|383.24|380.64|381.78|379.18|0
1671714000000|2022-12-22 13:00:00|382.19|379.59|381.46|378.86|382.4|379.8|380.52|377.92|0
1671714300000|2022-12-22 13:05:00|381.56|378.96|381.04|378.44|382.19|379.59|380.52|377.92|0
1671714600000|2022-12-22 13:10:00|380.94|378.34|383.66|381.06|383.66|381.06|380.94|378.34|0
1671714900000|2022-12-22 13:15:00|383.87|381.27|381.67|379.07|384.07|381.47|381.14|378.54|0
1671715200000|2022-12-22 13:20:00|381.56|378.96|384.07|381.47|385.33|382.73|381.14|378.54|0
1671715500000|2022-12-22 13:25:00|384.28|381.68|384.91|382.31|385.02|382.42|382.39|379.79|0
1671715800000|2022-12-22 13:30:00|384.81|382.21|389.75|387.15|391.65|389.05|384.49|381.89|0
1671716100000|2022-12-22 13:35:00|389.96|387.36|390.8|388.2|391.65|389.05|389.54|386.94|0
1671716400000|2022-12-22 13:40:00|390.59|387.99|397.59|394.99|397.8|395.2|389.75|387.15|0
1671716700000|2022-12-22 13:45:00|397.37|394.77|401.42|398.82|402.7|400.1|396.52|393.92|0
1671717000000|2022-12-22 13:50:00|401.63|399.03|402.7|400.1|402.7|400.1|399.71|397.11|0
1671717300000|2022-12-22 13:55:00|402.91|400.31|401.42|398.82|404.2|401.6|400.99|398.39|0
1671717600000|2022-12-22 14:00:00|401.63|399.03|400.55|397.95|403.98|401.38|399.06|396.46|0
1671717900000|2022-12-22 14:05:00|400.76|398.16|402.69|400.09|403.12|400.52|400.55|397.95|0
1671718200000|2022-12-22 14:10:00|402.8|400.2|401.83|399.23|402.9|400.3|401.19|398.59|0
1671718500000|2022-12-22 14:15:00|401.62|399.02|403.33|400.73|403.54|400.94|400.76|398.16|0
1671718800000|2022-12-22 14:20:00|403.54|400.94|401.18|398.58|403.54|400.94|401.18|398.58|0
1671719100000|2022-12-22 14:25:00|401.61|399.01|402.04|399.44|403.32|400.72|401.61|399.01|0
1671719400000|2022-12-22 14:30:00|402.25|399.65|413.22|410.62|413.22|410.62|399.69|397.09|0
1671719700000|2022-12-22 14:35:00|414.73|412.13|417.54|414.94|417.98|415.38|410.41|407.81|0
1671720000000|2022-12-22 14:40:00|418.09|415.49|417.11|414.51|419.28|416.68|415.59|412.99|0
1671720300000|2022-12-22 14:45:00|416.89|414.29|418.84|416.24|420.37|417.77|415.16|412.56|0
1671720600000|2022-12-22 14:50:00|419.28|416.68|418.84|416.24|419.5|416.9|415.81|413.21|0
1671720900000|2022-12-22 14:55:00|418.62|416.02|415.15|412.55|419.06|416.46|415.15|412.55|0
1671721200000|2022-12-22 15:00:00|416.45|413.85|426.2|423.6|427.51|424.91|416.45|413.85|0
1671721500000|2022-12-22 15:05:00|426.75|424.15|428.73|426.13|430.26|427.66|424.38|421.78|0
1671721800000|2022-12-22 15:10:00|428.95|426.35|430.26|427.66|435.51|432.91|428.08|425.48|0
1671722100000|2022-12-22 15:15:00|430.48|427.88|429.17|426.57|432.66|430.06|428.29|425.69|0
1671722400000|2022-12-22 15:20:00|428.95|426.35|433.14|430.54|433.14|430.54|428.95|426.35|0
1671722700000|2022-12-22 15:25:00|433.36|430.76|434.02|431.42|434.02|431.42|429.86|427.26|0
1671723000000|2022-12-22 15:30:00|434.46|431.86|436.65|434.05|438.19|435.59|433.36|430.76|0
1671723300000|2022-12-22 15:35:00|436.43|433.83|437.53|434.93|438.41|435.81|435.23|432.63|0
1671723600000|2022-12-22 15:40:00|437.09|434.49|436.78|434.18|439.07|436.47|434.24|431.64|0
1671723900000|2022-12-22 15:45:00|436.56|433.96|433.71|431.11|438.32|435.72|431.74|429.14|0
1671724200000|2022-12-22 15:50:00|433.49|430.89|435.02|432.42|435.25|432.65|431.96|429.36|0
1671724500000|2022-12-22 15:55:00|434.81|432.21|437.66|435.06|438.54|435.94|434.81|432.21|0
1671724800000|2022-12-22 16:00:00|438.1|435.5|435.9|433.3|440.08|437.48|435.46|432.86|0
1671725100000|2022-12-22 16:05:00|435.68|433.08|438.1|435.5|438.1|435.5|433.49|430.89|0
1671725400000|2022-12-22 16:10:00|438.32|435.72|437.65|435.05|441.62|439.02|436.78|434.18|0
1671725700000|2022-12-22 16:15:00|437.43|434.83|438.09|435.49|438.09|435.49|434.58|431.98|0
1671726000000|2022-12-22 16:20:00|437.87|435.27|436.99|434.39|438.97|436.37|434.58|431.98|0
1671726300000|2022-12-22 16:25:00|436.77|434.17|437.43|434.83|438.53|435.93|436.11|433.51|0
1671726600000|2022-12-22 16:30:00|437.21|434.61|437.87|435.27|439.63|437.03|435.89|433.29|0
1671726900000|2022-12-22 16:35:00|437.21|434.61|441.83|439.23|441.83|439.23|435.89|433.29|0
1671727200000|2022-12-22 16:40:00|442.05|439.45|442.27|439.67|445.36|442.76|441.61|439.01|0
1671727500000|2022-12-22 16:45:00|442.17|439.57|444.98|442.38|445.58|442.98|442.05|439.45|0
1671727800000|2022-12-22 16:50:00|444.76|442.16|443.22|440.62|446.31|443.71|443.22|440.62|0
1671728100000|2022-12-22 16:55:00|443|440.4|442.34|439.74|445.2|442.6|441.9|439.3|0
1671728400000|2022-12-22 17:00:00|442.78|440.18|443.66|441.06|444.32|441.72|441.9|439.3|0
1671728700000|2022-12-22 17:05:00|443.88|441.28|443.44|440.84|445.42|442.82|443|440.4|0
1671729000000|2022-12-22 17:10:00|443.66|441.06|446.3|443.7|446.96|444.36|443|440.4|0
1671729300000|2022-12-22 17:15:00|446.52|443.92|446.96|444.36|447.4|444.8|444.54|441.94|0
1671729600000|2022-12-22 17:20:00|447.18|444.58|454.48|451.88|454.7|452.1|446.3|443.7|0
1671729900000|2022-12-22 17:25:00|454.7|452.1|460.12|457.52|461.9|459.3|453.84|451.24|0
1671730200000|2022-12-22 17:30:00|460.34|457.74|461.89|459.29|462.12|459.52|458.79|456.19|0
1671730500000|2022-12-22 17:35:00|461.67|459.07|462.34|459.74|463.89|461.29|461.01|458.41|0
1671730800000|2022-12-22 17:40:00|462.12|459.52|464.63|462.03|465.9|463.3|461.89|459.29|0
1671731100000|2022-12-22 17:45:00|464.41|461.81|463.31|460.71|465.74|463.14|463.09|460.49|0
1671731400000|2022-12-22 17:50:00|463.53|460.93|463.3|460.7|464.63|462.03|462.86|460.26|0
1671731700000|2022-12-22 17:55:00|463.53|460.93|463.75|461.15|465.29|462.69|462.86|460.26|0
1671732000000|2022-12-22 18:00:00|463.52|460.92|471.94|469.34|472.16|469.56|463.52|460.92|0
1671732300000|2022-12-22 18:05:00|471.72|469.12|473.33|470.73|475.55|472.95|470.39|467.79|0
1671732600000|2022-12-22 18:10:00|472.66|470.06|468.89|466.29|472.89|470.29|468.45|465.85|0
1671732900000|2022-12-22 18:15:00|469.12|466.52|471.11|468.51|472|469.4|468.89|466.29|0
1671733200000|2022-12-22 18:20:00|471.33|468.73|473.45|470.85|474.22|471.62|471.11|468.51|0
1671733500000|2022-12-22 18:25:00|474.12|471.52|473.45|470.85|475.01|472.41|472.12|469.52|0
1671733800000|2022-12-22 18:30:00|473.9|471.3|478.12|475.52|480.12|477.52|473.9|471.3|0
1671734100000|2022-12-22 18:35:00|478.56|475.96|472.78|470.18|479.67|477.07|472.78|470.18|0
1671734400000|2022-12-22 18:40:00|472.56|469.96|470.35|467.75|473.89|471.29|470.35|467.75|0
1671734700000|2022-12-22 18:45:00|470.57|467.97|471.9|469.3|473.67|471.07|470.13|467.53|0
1671735000000|2022-12-22 18:50:00|471.67|469.07|472.34|469.74|473.89|471.29|471.45|468.85|0
1671735300000|2022-12-22 18:55:00|472.56|469.96|473.44|470.84|475.22|472.62|471.45|468.85|0
1671735600000|2022-12-22 19:00:00|473.22|470.62|472.33|469.73|473.67|471.07|468.57|465.97|0
1671735900000|2022-12-22 19:05:00|471.67|469.07|471.45|468.85|471.89|469.29|469.01|466.41|0
1671736200000|2022-12-22 19:10:00|471.23|468.63|461.96|459.36|471.45|468.85|461.74|459.14|0
1671736500000|2022-12-22 19:15:00|462.18|459.58|465.92|463.32|466.14|463.54|462.18|459.58|0
1671736800000|2022-12-22 19:20:00|466.14|463.54|462.17|459.57|469.89|467.29|462.17|459.57|0
1671737100000|2022-12-22 19:25:00|462.39|459.79|456.17|453.57|463.93|461.33|455.72|453.12|0
1671737400000|2022-12-22 19:30:00|456.61|454.01|453.74|451.14|458.82|456.22|453.52|450.92|0
1671737700000|2022-12-22 19:35:00|454.18|451.58|457.93|455.33|459.7|457.1|453.07|450.47|0
1671738000000|2022-12-22 19:40:00|458.15|455.55|458.15|455.55|460.37|457.77|456.16|453.56|0
1671738300000|2022-12-22 19:45:00|457.93|455.33|452.63|450.03|458.37|455.77|452.63|450.03|0
1671738600000|2022-12-22 19:50:00|452.41|449.81|449.33|446.73|454.39|451.79|449.11|446.51|0
1671738900000|2022-12-22 19:55:00|449.55|446.95|444.72|442.12|449.77|447.17|444.06|441.46|0
1671739200000|2022-12-22 20:00:00|443.4|440.8|445.37|442.77|447.13|444.53|442.97|440.37|0
1671739500000|2022-12-22 20:05:00|444.93|442.33|439.69|437.09|447.57|444.97|439.03|436.43|0
1671739800000|2022-12-22 20:10:00|439.47|436.87|444.49|441.89|444.71|442.11|439.47|436.87|0
1671740100000|2022-12-22 20:15:00|444.27|441.67|437.07|434.47|444.27|441.67|436.63|434.03|0
1671740400000|2022-12-22 20:20:00|436.42|433.82|430.99|428.39|436.85|434.25|430.23|427.63|0
1671740700000|2022-12-22 20:25:00|431.2|428.6|429.04|426.44|434.02|431.42|428.17|425.57|0
1671741000000|2022-12-22 20:30:00|428.61|426.01|433.37|430.77|433.59|430.99|427.09|424.49|0
1671741300000|2022-12-22 20:35:00|432.93|430.33|435.54|432.94|438.37|435.77|432.5|429.9|0
1671741600000|2022-12-22 20:40:00|435.97|433.37|437.67|435.07|439.85|437.25|434.83|432.23|0
1671741900000|2022-12-22 20:45:00|437.45|434.85|433.31|430.71|439.85|437.25|432.88|430.28|0
1671742200000|2022-12-22 20:50:00|432.01|429.41|426.59|423.99|432.01|429.41|424.65|422.05|0
1671742500000|2022-12-22 20:55:00|426.38|423.78|424.43|421.83|430.05|427.45|424.22|421.62|0
1671742800000|2022-12-22 21:00:00|422.06|419.46|422.71|420.11|422.71|420.11|418.19|415.59|0
1671743100000|2022-12-22 21:05:00|422.92|420.32|426.59|423.99|426.59|423.99|422.27|419.67|0
1671743400000|2022-12-22 21:10:00|427.24|424.64|428.8|426.2|429.77|427.17|425.72|423.12|0
1671743700000|2022-12-22 21:15:00|427.71|424.91|427.92|425.12|427.92|425.12|426.19|423.39|0
1671744000000|2022-12-22 21:20:00|427.82|425.02|428.13|425.33|428.57|425.77|427.27|424.47|0
1671744300000|2022-12-22 21:25:00|428.25|425.45|429.43|426.63|429.86|427.06|428.25|425.45|0
1671744600000|2022-12-22 21:30:00|429.21|426.41|427.38|424.58|429.43|426.63|426.84|424.04|0
1671744900000|2022-12-22 21:35:00|427.48|424.68|427.27|424.47|427.92|425.12|426.62|423.82|0
1671745200000|2022-12-22 21:40:00|426.83|424.03|427.26|424.46|428.99|426.19|426.62|423.82|0
1671745500000|2022-12-22 21:45:00|427.05|424.25|427.91|425.11|428.13|425.33|426.83|424.03|0
1671745800000|2022-12-22 21:50:00|427.59|424.79|427.69|424.89|428.34|425.54|427.05|424.25|0
1671746100000|2022-12-22 21:55:00|427.59|424.79|426.29|423.49|428.56|425.76|426.29|423.49|0
1671746400000|2022-12-22 22:00:00|426.58|423.78|426.52|423.72|426.65|423.85|426.33|423.53|0
1671746700000|2022-12-22 22:05:00|426.55|423.75|426.55|423.75|426.65|423.85|426.33|423.53|0
1671747000000|2022-12-22 22:10:00|426.39|423.59|426.42|423.62|426.42|423.62|426.36|423.56|0
1671747300000|2022-12-22 22:15:00|426.29|423.49|426.7|423.9|426.74|423.94|426.26|423.46|0
1671747600000|2022-12-22 22:20:00|426.74|423.94|426.7|423.9|426.93|424.13|426.68|423.88|0
1671747900000|2022-12-22 22:25:00|426.67|423.87|425.47|422.67|426.7|423.9|425.47|422.67|0
1671748200000|2022-12-22 22:30:00|425.43|422.63|424.77|421.97|425.43|422.63|424.41|421.61|0
1671748500000|2022-12-22 22:35:00|424.64|421.84|424.09|421.29|424.7|421.9|423.96|421.16|0
1671748800000|2022-12-22 22:40:00|424.22|421.42|424.47|421.67|424.51|421.71|424.22|421.42|0
1671749100000|2022-12-22 22:45:00|424.5|421.7|424.44|421.64|424.5|421.7|424.35|421.55|0
1671749400000|2022-12-22 22:50:00|424.47|421.67|424.18|421.38|424.47|421.67|424.03|421.23|0
1671749700000|2022-12-22 22:55:00|424.05|421.25|424.58|421.78|424.61|421.81|423.98|421.18|0
1671750000000|2022-12-22 23:00:00|424.98|422.18|427.02|424.22|427.03|424.23|424.87|422.07|0
1671750300000|2022-12-22 23:05:00|426.81|424.01|424.44|421.64|426.81|424.01|424.44|421.64|0
1671750600000|2022-12-22 23:10:00|424.65|421.85|425.08|422.28|425.08|422.28|424.44|421.64|0
1671750900000|2022-12-22 23:15:00|425.3|422.5|426.37|423.57|426.37|423.57|424.44|421.64|0
1671751200000|2022-12-22 23:20:00|426.16|423.36|427.45|424.65|427.45|424.65|425.62|422.82|0
1671751500000|2022-12-22 23:25:00|427.67|424.87|426.91|424.11|428.31|425.51|426.48|423.68|0
1671751800000|2022-12-22 23:30:00|427.02|424.22|427.02|424.22|427.45|424.65|425.62|422.82|0
1671752100000|2022-12-22 23:35:00|426.58|423.78|426.37|423.57|427.45|424.65|426.26|423.46|0
1671752400000|2022-12-22 23:40:00|426.15|423.35|425.93|423.13|427.01|424.21|425.62|422.82|0
1671752700000|2022-12-22 23:45:00|426.15|423.35|424.97|422.17|427.01|424.21|424.86|422.06|0
1671753000000|2022-12-22 23:50:00|425.07|422.27|424.85|422.05|425.93|423.13|424.64|421.84|0
1671753300000|2022-12-22 23:55:00|425.07|422.27|425.71|422.91|426.15|423.35|424.42|421.62|0
1671753600000|2022-12-23 00:00:00|425.93|423.13|425.71|422.91|426.79|423.99|424.42|421.62|0
1671753900000|2022-12-23 00:05:00|425.61|422.81|425.71|422.91|426.79|423.99|425.5|422.7|0
1671754200000|2022-12-23 00:10:00|425.93|423.13|426.79|423.99|427.65|424.85|425.28|422.48|0
1671754500000|2022-12-23 00:15:00|426.57|423.77|427.43|424.63|428.51|425.71|426.57|423.77|0
1671754800000|2022-12-23 00:20:00|427.22|424.42|428.3|425.5|428.51|425.71|427.22|424.42|0
1671755100000|2022-12-23 00:25:00|428.08|425.28|428.73|425.93|429.16|426.36|427.33|424.53|0
1671755400000|2022-12-23 00:30:00|428.94|426.14|428.41|425.61|430.46|427.66|428.29|425.49|0
1671755700000|2022-12-23 00:35:00|428.51|425.71|428.08|425.28|428.51|425.71|427.21|424.41|0
1671756000000|2022-12-23 00:40:00|427.97|425.17|429.92|427.12|430.02|427.22|427.86|425.06|0
1671756300000|2022-12-23 00:45:00|429.8|427|430.67|427.87|431.1|428.3|429.8|427|0
1671756600000|2022-12-23 00:50:00|430.88|428.08|431.21|428.41|431.53|428.73|430.02|427.22|0
1671756900000|2022-12-23 00:55:00|431.43|428.63|433.48|430.68|433.7|430.9|431.1|428.3|0
1671757200000|2022-12-23 01:00:00|433.05|430.25|434.13|431.33|434.13|431.33|432.18|429.38|0
1671757500000|2022-12-23 01:05:00|434.03|431.23|433.26|430.46|434.78|431.98|433.05|430.25|0
1671757800000|2022-12-23 01:10:00|433.48|430.68|431.53|428.73|433.7|430.9|431.53|428.73|0
1671758100000|2022-12-23 01:15:00|431.74|428.94|429.58|426.78|431.74|428.94|429.58|426.78|0
1671758400000|2022-12-23 01:20:00|429.36|426.56|428.93|426.13|430.55|427.75|428.93|426.13|0
1671758700000|2022-12-23 01:25:00|428.71|425.91|427.31|424.51|429.04|426.24|426.33|423.53|0
1671759000000|2022-12-23 01:30:00|427.2|424.4|426.33|423.53|427.2|424.4|426.12|423.32|0
1671759300000|2022-12-23 01:35:00|426.55|423.75|426.98|424.18|427.19|424.39|425.04|422.24|0
1671759600000|2022-12-23 01:40:00|427.09|424.29|424.82|422.02|427.19|424.39|424.82|422.02|0
1671759900000|2022-12-23 01:45:00|424.6|421.8|421.59|418.79|424.6|421.8|421.38|418.58|0
1671760200000|2022-12-23 01:50:00|421.38|418.58|421.59|418.79|421.81|419.01|420.95|418.15|0
1671760500000|2022-12-23 01:55:00|421.38|418.58|421.49|418.69|421.81|419.01|420.95|418.15|0
1671760800000|2022-12-23 02:00:00|421.59|418.79|421.8|419|421.8|419|420.09|417.29|0
1671761100000|2022-12-23 02:05:00|421.7|418.9|421.37|418.57|421.8|419|421.16|418.36|0
1671761400000|2022-12-23 02:10:00|421.48|418.68|423.3|420.5|423.73|420.93|421.16|418.36|0
1671761700000|2022-12-23 02:15:00|423.09|420.29|422.66|419.86|423.52|420.72|422.66|419.86|0
1671762000000|2022-12-23 02:20:00|422.55|419.75|420.4|417.6|423.09|420.29|420.29|417.49|0
1671762300000|2022-12-23 02:25:00|420.51|417.71|419.86|417.06|420.51|417.71|418.79|415.99|0
1671762600000|2022-12-23 02:30:00|419.65|416.85|419.22|416.42|420.08|417.28|418.58|415.78|0
1671762900000|2022-12-23 02:35:00|419.33|416.53|420.29|417.49|420.5|417.7|419.33|416.53|0
1671763200000|2022-12-23 02:40:00|420.19|417.39|419|416.2|420.5|417.7|418.9|416.1|0
1671763500000|2022-12-23 02:45:00|418.9|416.1|420.07|417.27|420.07|417.27|418.79|415.99|0
1671763800000|2022-12-23 02:50:00|420.29|417.49|421.57|418.77|421.57|418.77|420.29|417.49|0
1671764100000|2022-12-23 02:55:00|421.36|418.56|422.86|420.06|423.08|420.28|421.04|418.24|0
1671764400000|2022-12-23 03:00:00|422.65|419.85|421.14|418.34|422.86|420.06|420.5|417.7|0
1671764700000|2022-12-23 03:05:00|421.35|418.55|421.57|418.77|422.21|419.41|421.14|418.34|0
1671765000000|2022-12-23 03:10:00|421.68|418.88|422.21|419.41|422.64|419.84|421.35|418.55|0
1671765300000|2022-12-23 03:15:00|422.11|419.31|421.56|418.76|422.64|419.84|421.14|418.34|0
1671765600000|2022-12-23 03:20:00|421.25|418.45|418.89|416.09|421.56|418.76|418.89|416.09|0
1671765900000|2022-12-23 03:25:00|418.77|415.97|419.84|417.04|420.49|417.69|418.77|415.97|0
1671766200000|2022-12-23 03:30:00|419.63|416.83|420.49|417.69|420.49|417.69|419.63|416.83|0
1671766500000|2022-12-23 03:35:00|420.38|417.58|419.41|416.61|420.7|417.9|419.31|416.51|0
1671766800000|2022-12-23 03:40:00|419.31|416.51|418.98|416.18|419.84|417.04|418.77|415.97|0
1671767100000|2022-12-23 03:45:00|418.55|415.75|417.05|414.25|418.55|415.75|416.63|413.83|0
1671767400000|2022-12-23 03:50:00|417.27|414.47|418.12|415.32|418.12|415.32|417.05|414.25|0
1671767700000|2022-12-23 03:55:00|417.91|415.11|417.69|414.89|418.12|415.32|416.95|414.15|0
1671768000000|2022-12-23 04:00:00|417.48|414.68|418.55|415.75|418.55|415.75|417.48|414.68|0
1671768300000|2022-12-23 04:05:00|418.33|415.53|417.47|414.67|418.44|415.64|417.47|414.67|0
1671768600000|2022-12-23 04:10:00|417.69|414.89|418.12|415.32|418.12|415.32|417.47|414.67|0
1671768900000|2022-12-23 04:15:00|417.9|415.1|418.76|415.96|419.19|416.39|417.9|415.1|0
1671769200000|2022-12-23 04:20:00|418.54|415.74|418.97|416.17|419.4|416.6|418.54|415.74|0
1671769500000|2022-12-23 04:25:00|419.08|416.28|419.4|416.6|419.4|416.6|418.75|415.95|0
1671769800000|2022-12-23 04:30:00|419.29|416.49|419.82|417.02|419.82|417.02|419.18|416.38|0
1671770100000|2022-12-23 04:35:00|419.61|416.81|419.82|417.02|420.04|417.24|419.39|416.59|0
1671770400000|2022-12-23 04:40:00|420.04|417.24|419.18|416.38|420.04|417.24|419.18|416.38|0
1671770700000|2022-12-23 04:45:00|418.96|416.16|420.25|417.45|420.25|417.45|418.96|416.16|0
1671771000000|2022-12-23 04:50:00|420.36|417.56|420.89|418.09|421.54|418.74|420.25|417.45|0
1671771300000|2022-12-23 04:55:00|421|418.2|421.53|418.73|421.96|419.16|420.89|418.09|0
1671771600000|2022-12-23 05:00:00|421.75|418.95|420.67|417.87|422.39|419.59|420.46|417.66|0
1671771900000|2022-12-23 05:05:00|420.89|418.09|420.03|417.23|421.1|418.3|419.6|416.8|0
1671772200000|2022-12-23 05:10:00|420.24|417.44|421.74|418.94|421.74|418.94|420.03|417.23|0
1671772500000|2022-12-23 05:15:00|421.53|418.73|420.45|417.65|421.74|418.94|420.24|417.44|0
1671772800000|2022-12-23 05:20:00|420.67|417.87|420.24|417.44|420.88|418.08|419.81|417.01|0
1671773100000|2022-12-23 05:25:00|420.02|417.22|419.16|416.36|420.24|417.44|419.16|416.36|0
1671773400000|2022-12-23 05:30:00|418.85|416.05|421.09|418.29|421.31|418.51|418.85|416.05|0
1671773700000|2022-12-23 05:35:00|420.99|418.19|420.99|418.19|422.17|419.37|420.66|417.86|0
1671774000000|2022-12-23 05:40:00|421.09|418.29|419.48|416.68|421.2|418.4|419.48|416.68|0
1671774300000|2022-12-23 05:45:00|419.59|416.79|421.52|418.72|421.52|418.72|419.37|416.57|0
1671774600000|2022-12-23 05:50:00|421.3|418.5|422.38|419.58|422.38|419.58|420.87|418.07|0
1671774900000|2022-12-23 05:55:00|422.59|419.79|422.37|419.57|422.59|419.79|421.94|419.14|0
1671775200000|2022-12-23 06:00:00|422.59|419.79|423.45|420.65|423.56|420.76|422.16|419.36|0
1671775500000|2022-12-23 06:05:00|423.23|420.43|422.91|420.11|423.45|420.65|422.37|419.57|0
1671775800000|2022-12-23 06:10:00|423.02|420.22|423.13|420.33|423.45|420.65|422.37|419.57|0
1671776100000|2022-12-23 06:15:00|423.23|420.43|423.56|420.76|423.56|420.76|422.58|419.78|0
1671776400000|2022-12-23 06:20:00|423.44|420.64|424.73|421.93|424.73|421.93|423.34|420.54|0
1671776700000|2022-12-23 06:25:00|424.95|422.15|424.95|422.15|425.6|422.8|424.52|421.72|0
1671777000000|2022-12-23 06:30:00|424.85|422.05|423.87|421.07|424.85|422.05|423.34|420.54|0
1671777300000|2022-12-23 06:35:00|423.65|420.85|423.22|420.42|423.77|420.97|423.01|420.21|0
1671777600000|2022-12-23 06:40:00|423.12|420.32|421.61|418.81|423.12|420.32|421.5|418.7|0
1671777900000|2022-12-23 06:45:00|421.5|418.7|420.85|418.05|421.5|418.7|420.64|417.84|0
1671778200000|2022-12-23 06:50:00|421.07|418.27|421.07|418.27|421.4|418.6|420.21|417.41|0
1671778500000|2022-12-23 06:55:00|420.85|418.05|421.28|418.48|421.28|418.48|419.99|417.19|0
1671778800000|2022-12-23 07:00:00|421.07|418.27|420.42|417.62|422.79|419.99|420.21|417.41|0
1671779100000|2022-12-23 07:05:00|419.89|417.09|420.85|418.05|420.85|418.05|419.35|416.55|0
1671779400000|2022-12-23 07:10:00|421.06|418.26|421.08|418.28|421.71|418.91|420|417.2|0
1671779700000|2022-12-23 07:15:00|421.29|418.49|421.83|419.03|422.8|420|420.43|417.63|0
1671780000000|2022-12-23 07:20:00|421.94|419.14|423.65|420.85|424.09|421.29|421.29|418.49|0
1671780300000|2022-12-23 07:25:00|423.44|420.64|422.9|420.1|424.3|421.5|422.15|419.35|0
1671780600000|2022-12-23 07:30:00|423.01|420.21|422.79|419.99|423.22|420.42|422.36|419.56|0
1671780900000|2022-12-23 07:35:00|422.58|419.78|421.28|418.48|422.58|419.78|421.07|418.27|0
1671781200000|2022-12-23 07:40:00|421.07|418.27|422.25|419.45|422.36|419.56|420.86|418.06|0
1671781500000|2022-12-23 07:45:00|422.14|419.34|421.71|418.91|422.36|419.56|421.28|418.48|0
1671781800000|2022-12-23 07:50:00|421.93|419.13|421.61|418.81|421.93|419.13|421.28|418.48|0
1671782100000|2022-12-23 07:55:00|421.49|418.69|423|420.2|423|420.2|421.28|418.48|0
1671782400000|2022-12-23 08:00:00|423.64|420.84|421.92|419.12|424.29|421.49|419.56|416.76|0
1671782700000|2022-12-23 08:05:00|421.82|419.02|425.48|422.88|426.13|423.53|421.72|419.02|0
1671783000000|2022-12-23 08:10:00|425.59|422.99|424.19|421.59|425.59|422.99|423.11|420.51|0
1671783300000|2022-12-23 08:15:00|424.4|421.8|425.91|423.31|427.64|425.04|424.4|421.8|0
1671783600000|2022-12-23 08:20:00|425.81|423.21|426.12|423.52|427.42|424.82|423.75|421.15|0
1671783900000|2022-12-23 08:25:00|425.91|423.31|423.97|421.37|425.91|423.31|422.79|420.19|0
1671784200000|2022-12-23 08:30:00|424.08|421.48|426.23|423.63|426.98|424.38|424.08|421.48|0
1671784500000|2022-12-23 08:35:00|426.34|423.74|423.1|420.5|426.77|424.17|422.78|420.18|0
1671784800000|2022-12-23 08:40:00|423.43|420.83|423.96|421.36|424.29|421.69|421.81|419.21|0
1671785100000|2022-12-23 08:45:00|424.18|421.58|423.31|420.71|425.04|422.44|423.31|420.71|0
1671785400000|2022-12-23 08:50:00|423.21|420.61|424.5|421.9|424.93|422.33|423.21|420.61|0
1671785700000|2022-12-23 08:55:00|424.6|422|422.02|419.42|424.82|422.22|422.02|419.42|0
1671786000000|2022-12-23 09:00:00|422.45|419.85|423.52|420.92|423.74|421.14|421.37|418.77|0
1671786300000|2022-12-23 09:05:00|423.42|420.82|422.23|419.63|423.74|421.14|421.8|419.2|0
1671786600000|2022-12-23 09:10:00|422.45|419.85|425.89|423.29|425.89|423.29|422.23|419.63|0
1671786900000|2022-12-23 09:15:00|426.11|423.51|426.54|423.94|428.27|425.67|426.11|423.51|0
1671787200000|2022-12-23 09:20:00|426.43|423.83|426.54|423.94|427.83|425.23|426.11|423.51|0
1671787500000|2022-12-23 09:25:00|426.86|424.26|427.18|424.58|428.05|425.45|426.32|423.72|0
1671787800000|2022-12-23 09:30:00|427.4|424.8|424.81|422.21|427.61|425.01|424.81|422.21|0
1671788100000|2022-12-23 09:35:00|425.02|422.42|426.1|423.5|426.96|424.36|425.02|422.42|0
1671788400000|2022-12-23 09:40:00|425.88|423.28|426.1|423.5|426.1|423.5|424.81|422.21|0
1671788700000|2022-12-23 09:45:00|425.45|422.85|423.08|420.48|425.67|423.07|423.08|420.48|0
1671789000000|2022-12-23 09:50:00|423.3|420.7|422.86|420.26|424.05|421.45|422.65|420.05|0
1671789300000|2022-12-23 09:55:00|422.65|420.05|423.51|420.91|423.94|421.34|422.65|420.05|0
1671789600000|2022-12-23 10:00:00|423.29|420.69|424.15|421.55|424.58|421.98|422.22|419.62|0
1671789900000|2022-12-23 10:05:00|424.37|421.77|422.64|420.04|424.37|421.77|422.64|420.04|0
1671790200000|2022-12-23 10:10:00|422.86|420.26|422.97|420.37|423.72|421.12|422.64|420.04|0
1671790500000|2022-12-23 10:15:00|423.07|420.47|420.39|417.79|423.07|420.47|420.28|417.68|0
1671790800000|2022-12-23 10:20:00|420.28|417.68|419.2|416.6|420.28|417.68|418.99|416.39|0
1671791100000|2022-12-23 10:25:00|419.42|416.82|417.27|414.67|419.42|416.82|417.27|414.67|0
1671791400000|2022-12-23 10:30:00|416.84|414.24|416.41|413.81|417.27|414.67|415.77|413.17|0
1671791700000|2022-12-23 10:35:00|416.2|413.6|414.49|411.89|416.2|413.6|413.42|410.82|0
1671792000000|2022-12-23 10:40:00|414.6|412|415.55|412.95|415.77|413.17|414.06|411.46|0
1671792300000|2022-12-23 10:45:00|415.13|412.53|413.2|410.6|415.34|412.74|413.2|410.6|0
1671792600000|2022-12-23 10:50:00|413.42|410.82|412.35|409.75|413.84|411.24|412.14|409.54|0
1671792900000|2022-12-23 10:55:00|412.25|409.65|413.84|411.24|414.38|411.78|412.25|409.65|0
1671793200000|2022-12-23 11:00:00|413.63|411.03|411.07|408.47|413.63|411.03|410.33|407.73|0
1671793500000|2022-12-23 11:05:00|410.85|408.25|412.56|409.96|412.56|409.96|410.43|407.83|0
1671793800000|2022-12-23 11:10:00|412.34|409.74|412.98|410.38|414.05|411.45|412.03|409.43|0
1671794100000|2022-12-23 11:15:00|412.77|410.17|414.9|412.3|414.9|412.3|412.77|410.17|0
1671794400000|2022-12-23 11:20:00|414.69|412.09|416.4|413.8|416.61|414.01|413.83|411.23|0
1671794700000|2022-12-23 11:25:00|416.51|413.91|416.82|414.22|416.82|414.22|415.75|413.15|0
1671795000000|2022-12-23 11:30:00|416.61|414.01|418.32|415.72|418.32|415.72|416.18|413.58|0
1671795300000|2022-12-23 11:35:00|418.54|415.94|417.89|415.29|418.75|416.15|417.04|414.44|0
1671795600000|2022-12-23 11:40:00|418.32|415.72|418.53|415.93|419.39|416.79|418.11|415.51|0
1671795900000|2022-12-23 11:45:00|418.86|416.26|418.21|415.61|418.96|416.36|417.03|414.43|0
1671796200000|2022-12-23 11:50:00|418.1|415.5|418.74|416.14|419.17|416.57|417.67|415.07|0
1671796500000|2022-12-23 11:55:00|418.96|416.36|419.71|417.11|421.11|418.51|418.53|415.93|0
1671796800000|2022-12-23 12:00:00|419.6|417|419.6|417|421.1|418.5|419.38|416.78|0
1671797100000|2022-12-23 12:05:00|419.38|416.78|421.32|418.72|421.96|419.36|419.38|416.78|0
1671797400000|2022-12-23 12:10:00|421.1|418.5|421.1|418.5|421.32|418.72|420.24|417.64|0
1671797700000|2022-12-23 12:15:00|420.88|418.28|418.85|416.25|420.88|418.28|418.74|416.14|0
1671798000000|2022-12-23 12:20:00|418.74|416.14|417.23|414.63|418.74|416.14|416.7|414.1|0
1671798300000|2022-12-23 12:25:00|417.45|414.85|417.23|414.63|418.42|415.82|417.02|414.42|0
1671798600000|2022-12-23 12:30:00|417.13|414.53|416.8|414.2|418.09|415.49|416.16|413.56|0
1671798900000|2022-12-23 12:35:00|417.02|414.42|418.63|416.03|418.95|416.35|417.02|414.42|0
1671799200000|2022-12-23 12:40:00|418.73|416.13|418.84|416.24|419.16|416.56|417.87|415.27|0
1671799500000|2022-12-23 12:45:00|419.05|416.45|417.44|414.84|419.05|416.45|417.23|414.63|0
1671799800000|2022-12-23 12:50:00|417.66|415.06|417.01|414.41|418.08|415.48|416.8|414.2|0
1671800100000|2022-12-23 12:55:00|417.23|414.63|417.22|414.62|417.65|415.05|416.58|413.98|0
1671800400000|2022-12-23 13:00:00|417.01|414.41|415.51|412.91|417.22|414.62|415.08|412.48|0
1671800700000|2022-12-23 13:05:00|415.72|413.12|416.15|413.55|417.01|414.41|414.44|411.84|0
1671801000000|2022-12-23 13:10:00|416.26|413.66|415.3|412.7|417.01|414.41|415.3|412.7|0
1671801300000|2022-12-23 13:15:00|415.09|412.49|414.66|412.06|415.3|412.7|414.02|411.42|0
1671801600000|2022-12-23 13:20:00|414.23|411.63|413.59|410.99|414.87|412.27|413.59|410.99|0
1671801900000|2022-12-23 13:25:00|413.8|411.2|417.98|415.38|419.59|416.99|413.37|410.77|0
1671802200000|2022-12-23 13:30:00|427.9|425.3|433.22|430.62|440.1|437.5|418.41|415.81|0
1671802500000|2022-12-23 13:35:00|432.57|429.97|414.44|411.84|435.95|433.35|411.23|408.63|0
1671802800000|2022-12-23 13:40:00|414.86|412.26|407.82|405.22|419.05|416.45|405.27|402.67|0
1671803100000|2022-12-23 13:45:00|407.39|404.79|414.22|411.62|414.43|411.83|406.12|403.52|0
1671803400000|2022-12-23 13:50:00|415.08|412.48|423.03|420.43|425.73|423.13|412.08|409.48|0
1671803700000|2022-12-23 13:55:00|422.6|420|424.32|421.72|426.05|423.45|421.09|418.49|0
1671804000000|2022-12-23 14:00:00|424.75|422.15|432.56|429.96|432.56|429.96|422.81|420.21|0
1671804300000|2022-12-23 14:05:00|432.99|430.39|426.91|424.31|432.99|430.39|425.18|422.58|0
1671804600000|2022-12-23 14:10:00|427.13|424.53|426.7|424.1|429.95|427.35|426.7|424.1|0
1671804900000|2022-12-23 14:15:00|426.91|424.31|430.38|427.78|430.81|428.21|425.4|422.8|0
1671805200000|2022-12-23 14:20:00|430.81|428.21|430.06|427.46|432.12|429.52|428.43|425.83|0
1671805500000|2022-12-23 14:25:00|430.6|428|434.29|431.69|434.29|431.69|430.38|427.78|0
1671805800000|2022-12-23 14:30:00|434.07|431.47|432.11|429.51|434.07|431.47|420.22|417.62|0
1671806100000|2022-12-23 14:35:00|432.33|429.73|445.25|442.65|445.25|442.65|431.24|428.64|0
1671806400000|2022-12-23 14:40:00|445.91|443.31|435.19|432.59|446.13|443.53|428.9|426.3|0
1671806700000|2022-12-23 14:45:00|434.97|432.37|441.96|439.36|445.91|443.31|434.76|432.16|0
1671807000000|2022-12-23 14:50:00|441.74|439.14|443.93|441.33|444.81|442.21|438.46|435.86|0
1671807300000|2022-12-23 14:55:00|444.37|441.77|445.46|442.86|448.54|445.94|443.71|441.11|0
1671807600000|2022-12-23 15:00:00|444.7|442.1|441.74|439.14|446.24|443.64|429.97|427.37|0
1671807900000|2022-12-23 15:05:00|442.17|439.57|436.06|433.46|446.12|443.52|433.88|431.28|0
1671808200000|2022-12-23 15:10:00|436.17|433.57|434.31|431.71|436.27|433.67|428.67|426.07|0
1671808500000|2022-12-23 15:15:00|434.1|431.5|418.96|416.36|437.36|434.76|418.32|415.72|0
1671808800000|2022-12-23 15:20:00|418.75|416.15|419.18|416.58|423.27|420.67|418.53|415.93|0
1671809100000|2022-12-23 15:25:00|419.39|416.79|418.76|416.16|422.21|419.61|415.53|412.93|0
1671809400000|2022-12-23 15:30:00|418.33|415.73|412.93|410.33|419.19|416.59|412.11|409.51|0
1671809700000|2022-12-23 15:35:00|412.72|410.12|408.66|406.06|414.65|412.05|407.81|405.21|0
1671810000000|2022-12-23 15:40:00|407.59|404.99|413.36|410.76|413.36|410.76|407.59|404.99|0
1671810300000|2022-12-23 15:45:00|413.14|410.54|417.43|414.83|419.8|417.2|412.72|410.12|0
1671810600000|2022-12-23 15:50:00|417.65|415.05|420.93|418.33|423.47|420.87|417.65|415.05|0
1671810900000|2022-12-23 15:55:00|421.36|418.76|422.65|420.05|425.03|422.43|417.26|414.66|0
1671811200000|2022-12-23 16:00:00|423.3|420.7|428.29|425.69|430.03|427.43|421.57|418.97|0
1671811500000|2022-12-23 16:05:00|428.94|426.34|427.85|425.25|429.81|427.21|427.42|424.82|0
1671811800000|2022-12-23 16:10:00|427.64|425.04|421.96|419.36|427.64|425.04|420.01|417.41|0
1671812100000|2022-12-23 16:15:00|423.04|420.44|421.74|419.14|424.78|422.18|419.79|417.19|0
1671812400000|2022-12-23 16:20:00|421.31|418.71|420.01|417.41|423.04|420.44|417.41|414.81|0
1671812700000|2022-12-23 16:25:00|420.66|418.06|421.95|419.35|423.47|420.87|417.63|415.03|0
1671813000000|2022-12-23 16:30:00|421.09|418.49|422.6|420|422.82|420.22|418.71|416.11|0
1671813300000|2022-12-23 16:35:00|421.95|419.35|415.9|413.3|421.95|419.35|415.25|412.65|0
1671813600000|2022-12-23 16:40:00|415.68|413.08|416.98|414.38|417.41|414.81|411.6|409|0
1671813900000|2022-12-23 16:45:00|417.19|414.59|415.9|413.3|419.57|416.97|415.68|413.08|0
1671814200000|2022-12-23 16:50:00|415.68|413.08|418.27|415.67|419.57|416.97|413.85|411.25|0
1671814500000|2022-12-23 16:55:00|418.7|416.1|416.11|413.51|419.78|417.18|416.11|413.51|0
1671814800000|2022-12-23 17:00:00|415.89|413.29|414.17|411.57|416.76|414.16|411.59|408.99|0
1671815100000|2022-12-23 17:05:00|413.74|411.14|416.54|413.94|417.62|415.02|413.09|410.49|0
1671815400000|2022-12-23 17:10:00|416.75|414.15|414.38|411.78|417.3|414.7|413.74|411.14|0
1671815700000|2022-12-23 17:15:00|414.6|412|413.09|410.49|415.89|413.29|412.01|409.41|0
1671816000000|2022-12-23 17:20:00|412.87|410.27|408.37|405.77|413.52|410.92|406.87|404.27|0
1671816300000|2022-12-23 17:25:00|408.15|405.55|410.94|408.34|411.05|408.45|408.15|405.55|0
1671816600000|2022-12-23 17:30:00|411.37|408.77|408.15|405.55|411.37|408.77|408.15|405.55|0
1671816900000|2022-12-23 17:35:00|408.36|405.76|410.29|407.69|410.51|407.91|405.37|402.77|0
1671817200000|2022-12-23 17:40:00|409.97|407.37|414.37|411.77|415.66|413.06|408.79|406.19|0
1671817500000|2022-12-23 17:45:00|414.05|411.45|415.66|413.06|416.09|413.49|411.58|408.98|0
1671817800000|2022-12-23 17:50:00|415.23|412.63|415.88|413.28|416.31|413.71|413.72|411.12|0
1671818100000|2022-12-23 17:55:00|415.66|413.06|413.94|411.34|415.66|413.06|413.08|410.48|0
1671818400000|2022-12-23 18:00:00|413.72|411.12|411.36|408.76|415.01|412.41|410.71|408.11|0
1671818700000|2022-12-23 18:05:00|411.47|408.87|410.07|407.47|412.86|410.26|409.85|407.25|0
1671819000000|2022-12-23 18:10:00|409.85|407.25|415.87|413.27|416.09|413.49|409.21|406.61|0
1671819300000|2022-12-23 18:15:00|416.3|413.7|412.21|409.61|416.3|413.7|411.35|408.75|0
1671819600000|2022-12-23 18:20:00|412|409.4|412.85|410.25|413.5|410.9|410.28|407.68|0
1671819900000|2022-12-23 18:25:00|413.07|410.47|411.99|409.39|413.93|411.33|411.35|408.75|0
1671820200000|2022-12-23 18:30:00|411.78|409.18|409.63|407.03|411.78|409.18|409.42|406.82|0
1671820500000|2022-12-23 18:35:00|409.84|407.24|411.77|409.17|412.42|409.82|408.88|406.28|0
1671820800000|2022-12-23 18:40:00|411.34|408.74|414.14|411.54|414.78|412.18|410.06|407.46|0
1671821100000|2022-12-23 18:45:00|414.35|411.75|415.21|412.61|420.83|418.23|413.92|411.32|0
1671821400000|2022-12-23 18:50:00|415|412.4|414.57|411.97|416.51|413.91|413.92|411.32|0
1671821700000|2022-12-23 18:55:00|415|412.4|416.94|414.34|417.58|414.98|414.35|411.75|0
1671822000000|2022-12-23 19:00:00|417.15|414.55|419.74|417.14|420.61|418.01|416.07|413.47|0
1671822300000|2022-12-23 19:05:00|420.18|417.58|419.09|416.49|420.18|417.58|416.5|413.9|0
1671822600000|2022-12-23 19:10:00|418.66|416.06|415.85|413.25|419.09|416.49|415.42|412.82|0
1671822900000|2022-12-23 19:15:00|415.64|413.04|413.69|411.09|416.71|414.11|412.41|409.81|0
1671823200000|2022-12-23 19:20:00|414.12|411.52|416.7|414.1|418.11|415.51|412.83|410.23|0
1671823500000|2022-12-23 19:25:00|416.92|414.32|415.41|412.81|417.13|414.53|413.69|411.09|0
1671823800000|2022-12-23 19:30:00|415.19|412.59|412.62|410.02|415.19|412.59|411.54|408.94|0
1671824100000|2022-12-23 19:35:00|412.83|410.23|409.84|407.24|413.04|410.44|409.41|406.81|0
1671824400000|2022-12-23 19:40:00|409.62|407.02|411.98|409.38|412.84|410.24|409.2|406.6|0
1671824700000|2022-12-23 19:45:00|412.2|409.6|413.06|410.46|414.13|411.53|410.91|408.31|0
1671825000000|2022-12-23 19:50:00|413.27|410.67|409.41|406.81|413.6|411|409.41|406.81|0
1671825300000|2022-12-23 19:55:00|409.62|407.02|407.69|405.09|410.05|407.45|407.05|404.45|0
1671825600000|2022-12-23 20:00:00|407.48|404.88|407.69|405.09|408.55|405.95|403.21|400.61|0
1671825900000|2022-12-23 20:05:00|407.48|404.88|408.76|406.16|410.69|408.09|407.48|404.88|0
1671826200000|2022-12-23 20:10:00|408.97|406.37|408.11|405.51|409.19|406.59|405.98|403.38|0
1671826500000|2022-12-23 20:15:00|407.9|405.3|407.04|404.44|408.11|405.51|404.91|402.31|0
1671826800000|2022-12-23 20:20:00|406.62|404.02|411.11|408.51|411.11|408.51|406.4|403.8|0
1671827100000|2022-12-23 20:25:00|410.9|408.3|411.54|408.94|412.83|410.23|409.61|407.01|0
1671827400000|2022-12-23 20:30:00|411.11|408.51|413.47|410.87|414.77|412.17|410.25|407.65|0
1671827700000|2022-12-23 20:35:00|413.69|411.09|414.98|412.38|415.63|413.03|413.04|410.44|0
1671828000000|2022-12-23 20:40:00|414.55|411.95|410.25|407.65|414.55|411.95|410.03|407.43|0
1671828300000|2022-12-23 20:45:00|410.89|408.29|407.14|404.54|410.89|408.29|406.61|404.01|0
1671828600000|2022-12-23 20:50:00|407.89|405.29|405.32|402.72|411.96|409.36|404.47|401.87|0
1671828900000|2022-12-23 20:55:00|405.96|403.36|405.32|402.72|407.03|404.43|403.83|401.23|0
1671829200000|2022-12-23 21:00:00|404.25|401.65|405.32|402.72|405.96|403.36|404.04|401.44|0
1671829500000|2022-12-23 21:05:00|405.11|402.51|406.39|403.79|406.39|403.79|404.89|402.29|0
1671829800000|2022-12-23 21:10:00|406.6|404|405.96|403.36|406.6|404|405.53|402.93|0
1672124700000|2022-12-27 07:05:00|387.96|385.16|386.7|383.9|388.38|385.58|386.49|383.69|0
1672125000000|2022-12-27 07:10:00|386.49|383.69|386.91|384.11|387.54|384.74|386.49|383.69|0
1672125300000|2022-12-27 07:15:00|387.02|384.22|387.32|384.52|387.32|384.52|386.59|383.79|0
1672125600000|2022-12-27 07:20:00|387.11|384.31|385.86|383.06|387.32|384.52|385.44|382.64|0
1672125900000|2022-12-27 07:25:00|385.96|383.16|385.44|382.64|386.69|383.89|385.44|382.64|0
1672126200000|2022-12-27 07:30:00|385.23|382.43|385.02|382.22|385.85|383.05|384.5|381.7|0
1672126500000|2022-12-27 07:35:00|385.22|382.42|385.43|382.63|385.64|382.84|384.18|381.38|0
1672126800000|2022-12-27 07:40:00|385.64|382.84|385.64|382.84|386.48|383.68|385.64|382.84|0
1672127100000|2022-12-27 07:45:00|385.43|382.63|385.43|382.63|385.64|382.84|384.59|381.79|0
1672127400000|2022-12-27 07:50:00|385.64|382.84|384.38|381.58|385.64|382.84|383.55|380.75|0
1672127700000|2022-12-27 07:55:00|384.17|381.37|384.38|381.58|384.59|381.79|383.34|380.54|0
1672128000000|2022-12-27 08:00:00|384.59|381.79|382.92|380.12|384.8|382|382.08|379.28|0
1672128300000|2022-12-27 08:05:00|382.82|380.22|380.94|378.34|382.82|380.22|380.52|377.92|0
1672128600000|2022-12-27 08:10:00|381.05|378.45|381.14|378.54|381.77|379.17|380.1|377.5|0
1672128900000|2022-12-27 08:15:00|381.35|378.75|380.09|377.49|382.12|379.52|378.17|375.57|0
1672129200000|2022-12-27 08:20:00|379.88|377.28|380.5|377.9|380.92|378.32|379.67|377.07|0
1672129500000|2022-12-27 08:25:00|380.4|377.8|381.54|378.94|382.16|379.56|380.29|377.69|0
1672129800000|2022-12-27 08:30:00|381.33|378.73|382.48|379.88|382.79|380.19|380.71|378.11|0
1672130100000|2022-12-27 08:35:00|382.58|379.98|382.58|379.98|382.9|380.3|381.54|378.94|0
1672130400000|2022-12-27 08:40:00|382.37|379.77|381.43|378.83|382.69|380.09|380.49|377.89|0
1672130700000|2022-12-27 08:45:00|381.33|378.73|380.7|378.1|381.95|379.35|380.49|377.89|0
1672131000000|2022-12-27 08:50:00|380.6|378|381.53|378.93|381.95|379.35|380.49|377.89|0
1672131300000|2022-12-27 08:55:00|381.95|379.35|384.24|381.64|384.24|381.64|381.74|379.14|0
1672131600000|2022-12-27 09:00:00|384.45|381.85|386.96|384.36|387.28|384.68|384.45|381.85|0
1672131900000|2022-12-27 09:05:00|387.07|384.47|386.96|384.36|387.17|384.57|386.33|383.73|0
1672132200000|2022-12-27 09:10:00|387.17|384.57|386.54|383.94|387.17|384.57|385.49|382.89|0
1672132500000|2022-12-27 09:15:00|386.75|384.15|389.26|386.66|389.89|387.29|386.33|383.73|0
1672132800000|2022-12-27 09:20:00|388.84|386.24|387.48|384.88|389.05|386.45|387.48|384.88|0
1672133100000|2022-12-27 09:25:00|387.37|384.77|386.11|383.51|387.58|384.98|385.91|383.31|0
1672133400000|2022-12-27 09:30:00|385.9|383.3|384.65|382.05|386.32|383.72|384.44|381.84|0
1672133700000|2022-12-27 09:35:00|384.86|382.26|384.65|382.05|385.69|383.09|384.44|381.84|0
1672134000000|2022-12-27 09:40:00|384.85|382.25|383.81|381.21|384.96|382.36|383.6|381|0
1672134300000|2022-12-27 09:45:00|383.6|381|384.22|381.62|385.06|382.46|383.39|380.79|0
1672134600000|2022-12-27 09:50:00|384.01|381.41|382.34|379.74|384.01|381.41|382.34|379.74|0
1672134900000|2022-12-27 09:55:00|382.55|379.95|382.97|380.37|383.18|380.58|382.24|379.64|0
1672135200000|2022-12-27 10:00:00|382.87|380.27|382.13|379.53|383.38|380.78|381.71|379.11|0
1672135500000|2022-12-27 10:05:00|382.24|379.64|382.13|379.53|383.59|380.99|381.92|379.32|0
1672135800000|2022-12-27 10:10:00|382.34|379.74|381.19|378.59|383.38|380.78|381.19|378.59|0
1672136100000|2022-12-27 10:15:00|381.29|378.69|381.71|379.11|382.13|379.53|380.88|378.28|0
1672136400000|2022-12-27 10:20:00|381.82|379.22|382.96|380.36|382.96|380.36|381.71|379.11|0
1672136700000|2022-12-27 10:25:00|383.17|380.57|380.87|378.27|383.38|380.78|380.77|378.17|0
1672137000000|2022-12-27 10:30:00|380.98|378.38|381.7|379.1|381.91|379.31|380.45|377.85|0
1672137300000|2022-12-27 10:35:00|381.6|379|381.7|379.1|382.33|379.73|381.49|378.89|0
1672137600000|2022-12-27 10:40:00|381.91|379.31|382.95|380.35|383.16|380.56|381.91|379.31|0
1672137900000|2022-12-27 10:45:00|383.06|380.46|382.95|380.35|383.16|380.56|381.91|379.31|0
1672138200000|2022-12-27 10:50:00|383.06|380.46|382.74|380.14|383.57|380.97|382.74|380.14|0
1672138500000|2022-12-27 10:55:00|382.95|380.35|383.15|380.55|383.36|380.76|382.74|380.14|0
1672138800000|2022-12-27 11:00:00|383.47|380.87|382.94|380.34|384.1|381.5|382.74|380.14|0
1672139100000|2022-12-27 11:05:00|383.15|380.55|383.99|381.39|384.2|381.6|382.73|380.13|0
1672139400000|2022-12-27 11:10:00|383.89|381.29|385.03|382.43|385.66|383.06|383.89|381.29|0
1672139700000|2022-12-27 11:15:00|384.82|382.22|383.56|380.96|384.82|382.22|383.46|380.86|0
1672140000000|2022-12-27 11:20:00|383.67|381.07|382.94|380.34|384.19|381.59|382.73|380.13|0
1672140300000|2022-12-27 11:25:00|382.84|380.24|383.56|380.96|383.77|381.17|382.73|380.13|0
1672140600000|2022-12-27 11:30:00|383.46|380.86|384.4|381.8|384.4|381.8|382.93|380.33|0
1672140900000|2022-12-27 11:35:00|384.5|381.9|384.18|381.58|385.02|382.42|383.98|381.38|0
1672141200000|2022-12-27 11:40:00|384.08|381.48|384.18|381.58|385.44|382.84|383.98|381.38|0
1672141500000|2022-12-27 11:45:00|384.39|381.79|383.35|380.75|384.39|381.79|383.35|380.75|0
1672141800000|2022-12-27 11:50:00|383.55|380.95|383.13|380.53|383.97|381.37|382.93|380.33|0
1672142100000|2022-12-27 11:55:00|383.24|380.64|384.6|382|384.8|382.2|383.13|380.53|0
1672142400000|2022-12-27 12:00:00|384.8|382.2|385.64|383.04|385.64|383.04|384.39|381.79|0
1672142700000|2022-12-27 12:05:00|385.85|383.25|387.73|385.13|388.16|385.56|385.64|383.04|0
1672143000000|2022-12-27 12:10:00|387.52|384.92|386.47|383.87|388.05|385.45|386.47|383.87|0
1672143300000|2022-12-27 12:15:00|386.58|383.98|386.26|383.66|386.68|384.08|385.64|383.04|0
1672143600000|2022-12-27 12:20:00|386.05|383.45|386.26|383.66|386.47|383.87|385.63|383.03|0
1672143900000|2022-12-27 12:25:00|386.05|383.45|388.99|386.39|388.99|386.39|386.05|383.45|0
1672144200000|2022-12-27 12:30:00|389.41|386.81|390.25|387.65|390.88|388.28|388.36|385.76|0
1672144500000|2022-12-27 12:35:00|390.04|387.44|389.4|386.8|390.67|388.07|389.19|386.59|0
1672144800000|2022-12-27 12:40:00|389.19|386.59|389.61|387.01|391.09|388.49|388.77|386.17|0
1672145100000|2022-12-27 12:45:00|389.72|387.12|389.61|387.01|389.82|387.22|388.35|385.75|0
1672145400000|2022-12-27 12:50:00|389.82|387.22|392.67|390.07|392.77|390.17|388.98|386.38|0
1672145700000|2022-12-27 12:55:00|392.46|389.86|391.61|389.01|393.4|390.8|391.08|388.48|0
1672146000000|2022-12-27 13:00:00|391.71|389.11|393.82|391.22|394.45|391.85|391.29|388.69|0
1672146300000|2022-12-27 13:05:00|393.4|390.8|393.61|391.01|394.88|392.28|393.4|390.8|0
1672146600000|2022-12-27 13:10:00|393.82|391.22|392.13|389.53|393.82|391.22|391.71|389.11|0
1672146900000|2022-12-27 13:15:00|392.34|389.74|390.86|388.26|392.34|389.74|390.86|388.26|0
1672147200000|2022-12-27 13:20:00|390.65|388.05|388.97|386.37|391.28|388.68|388.97|386.37|0
1672147500000|2022-12-27 13:25:00|389.18|386.58|389.39|386.79|390.23|387.63|388.76|386.16|0
1672147800000|2022-12-27 13:30:00|389.6|387|392.97|390.37|393.39|390.79|389.39|386.79|0
1672148100000|2022-12-27 13:35:00|393.18|390.58|397.4|394.8|397.4|394.8|392.97|390.37|0
1672148400000|2022-12-27 13:40:00|397.62|395.02|402.08|399.48|402.29|399.69|397.62|395.02|0
1672148700000|2022-12-27 13:45:00|402.19|399.59|402.93|400.33|403.99|401.39|401.44|398.84|0
1672149000000|2022-12-27 13:50:00|402.71|400.11|401.22|398.62|403.78|401.18|401.22|398.62|0
1672149300000|2022-12-27 13:55:00|401.65|399.05|403.56|400.96|403.78|401.18|400.8|398.2|0
1672149600000|2022-12-27 14:00:00|403.99|401.39|402.61|400.01|404.42|401.82|401.22|398.62|0
1672149900000|2022-12-27 14:05:00|402.5|399.9|402.92|400.32|403.35|400.75|400.58|397.98|0
1672150200000|2022-12-27 14:10:00|402.71|400.11|404.41|401.81|404.84|402.24|402.71|400.11|0
1672150500000|2022-12-27 14:15:00|404.2|401.6|402.79|400.19|404.71|402.11|402.79|400.19|0
1672150800000|2022-12-27 14:20:00|403.01|400.41|401.94|399.34|403.01|400.41|400.88|398.28|0
1672151100000|2022-12-27 14:25:00|402.15|399.55|405.56|402.96|405.56|402.96|401.94|399.34|0
1672151400000|2022-12-27 14:30:00|404.07|401.47|412.74|410.14|413.92|411.32|403.86|401.26|0
1672151700000|2022-12-27 14:35:00|413.28|410.68|417.59|414.99|422.13|419.53|413.28|410.68|0
1672152000000|2022-12-27 14:40:00|417.8|415.2|419.31|416.71|422.13|419.53|417.8|415.2|0
1672152300000|2022-12-27 14:45:00|419.1|416.5|425.89|423.29|430.34|427.74|419.1|416.5|0
1672152600000|2022-12-27 14:50:00|426|423.4|424.26|421.66|428.6|426|423.18|420.58|0
1672152900000|2022-12-27 14:55:00|424.91|422.31|426.21|423.61|426.97|424.37|422.96|420.36|0
1672153200000|2022-12-27 15:00:00|427.73|425.13|427.29|424.69|433.83|431.23|426.21|423.61|0
1672153500000|2022-12-27 15:05:00|427.73|425.13|426.86|424.26|428.16|425.56|425.56|422.96|0
1672153800000|2022-12-27 15:10:00|427.08|424.48|419.93|417.33|429.25|426.65|419.93|417.33|0
1672154100000|2022-12-27 15:15:00|420.15|417.55|412.84|410.24|422.96|420.36|410.27|407.67|0
1672154400000|2022-12-27 15:20:00|413.05|410.45|408.98|406.38|413.05|410.45|405.15|402.55|0
1672154700000|2022-12-27 15:25:00|408.56|405.96|408.77|406.17|411.06|408.46|406|403.4|0
1672155000000|2022-12-27 15:30:00|408.56|405.96|407.05|404.45|413.07|410.47|406.2|403.6|0
1672155300000|2022-12-27 15:35:00|406.95|404.35|406.41|403.81|409.63|407.03|406.41|403.81|0
1672155600000|2022-12-27 15:40:00|407.05|404.45|407.48|404.88|408.98|406.38|404.91|402.31|0
1672155900000|2022-12-27 15:45:00|407.27|404.67|405.13|402.53|407.48|404.88|402.78|400.18|0
1672156200000|2022-12-27 15:50:00|404.91|402.31|408.12|405.52|409.19|406.59|404.91|402.31|0
1672156500000|2022-12-27 15:55:00|408.55|405.95|413.06|410.46|414.13|411.53|408.55|405.95|0
1672156800000|2022-12-27 16:00:00|413.92|411.32|411.77|409.17|414.35|411.75|410.26|407.66|0
1672157100000|2022-12-27 16:05:00|411.55|408.95|409.83|407.23|415.43|412.83|409.83|407.23|0
1672157400000|2022-12-27 16:10:00|410.16|407.56|411.12|408.52|412.19|409.59|409.4|406.8|0
1672157700000|2022-12-27 16:15:00|411.33|408.73|413.27|410.67|413.7|411.1|409.18|406.58|0
1672158000000|2022-12-27 16:20:00|413.48|410.88|409.72|407.12|415.64|413.04|409.72|407.12|0
1672158300000|2022-12-27 16:25:00|408.97|406.37|409.82|407.22|412.62|410.02|408.97|406.37|0
1672158600000|2022-12-27 16:30:00|409.61|407.01|411.76|409.16|412.62|410.02|406.61|404.01|0
1672158900000|2022-12-27 16:35:00|411.97|409.37|408.1|405.5|412.83|410.23|407.89|405.29|0
1672159200000|2022-12-27 16:40:00|407.89|405.29|405.75|403.15|409.82|407.22|405.32|402.72|0
1672159500000|2022-12-27 16:45:00|405.96|403.36|407.46|404.86|408.32|405.72|404.89|402.29|0
1672159800000|2022-12-27 16:50:00|407.24|404.64|409.28|406.68|409.82|407.22|407.24|404.64|0
1672160100000|2022-12-27 16:55:00|409.39|406.79|409.81|407.21|410.36|407.76|406.6|404|0
1672160400000|2022-12-27 17:00:00|409.6|407|406.41|403.81|409.81|407.21|405.77|403.17|0
1672160700000|2022-12-27 17:05:00|406.63|404.03|407.92|405.32|408.56|405.96|405.88|403.28|0
1672161000000|2022-12-27 17:10:00|408.13|405.53|403.84|401.24|408.13|405.53|402.34|399.74|0
1672161300000|2022-12-27 17:15:00|403.62|401.02|406.62|404.02|407.91|405.31|403.62|401.02|0
1672161600000|2022-12-27 17:20:00|406.41|403.81|408.99|406.39|410.71|408.11|406.41|403.81|0
1672161900000|2022-12-27 17:25:00|409.2|406.6|410.71|408.11|411.35|408.75|408.56|405.96|0
1672162200000|2022-12-27 17:30:00|410.92|408.32|409.84|407.24|411.14|408.54|408.98|406.38|0
1672162500000|2022-12-27 17:35:00|409.63|407.03|408.77|406.17|410.49|407.89|408.34|405.74|0
1672162800000|2022-12-27 17:40:00|409.2|406.6|413.72|411.12|413.94|411.34|408.34|405.74|0
1672163100000|2022-12-27 17:45:00|413.94|411.34|415.45|412.85|416.54|413.94|413.94|411.34|0
1672163400000|2022-12-27 17:50:00|415.89|413.29|413.19|410.59|416.1|413.5|412.64|410.04|0
1672163700000|2022-12-27 17:55:00|413.29|410.69|411.13|408.53|414.15|411.55|410.7|408.1|0
1672164000000|2022-12-27 18:00:00|410.91|408.31|408.97|406.37|411.78|409.18|408.33|405.73|0
1672164300000|2022-12-27 18:05:00|409.19|406.59|408.11|405.51|409.84|407.24|406.82|404.22|0
1672164600000|2022-12-27 18:10:00|408.33|405.73|408.13|405.53|409.19|406.59|407.58|404.98|0
1672164900000|2022-12-27 18:15:00|407.91|405.31|410.49|407.89|410.49|407.89|407.48|404.88|0
1672165200000|2022-12-27 18:20:00|410.61|408.01|410.28|407.68|412|409.4|410.28|407.68|0
1672165500000|2022-12-27 18:25:00|410.06|407.46|412|409.4|412.22|409.62|410.06|407.46|0
1672165800000|2022-12-27 18:30:00|412.22|409.62|413.3|410.7|414.16|411.56|412|409.4|0
1672166100000|2022-12-27 18:35:00|413.08|410.48|412.86|410.26|413.3|410.7|411.35|408.75|0
1672166400000|2022-12-27 18:40:00|412.65|410.05|413.08|410.48|413.94|411.34|411.57|408.97|0
1672166700000|2022-12-27 18:45:00|412.86|410.26|413.08|410.48|415.24|412.64|412.86|410.26|0
1672167000000|2022-12-27 18:50:00|412.86|410.26|416.11|413.51|417.19|414.59|412.86|410.26|0
1672167300000|2022-12-27 18:55:00|416.32|413.72|418.93|416.33|420.01|417.41|415.89|413.29|0
1672167600000|2022-12-27 19:00:00|419.58|416.98|415.24|412.64|419.58|416.98|414.59|411.99|0
1672167900000|2022-12-27 19:05:00|415.45|412.85|416.75|414.15|417.62|415.02|415.02|412.42|0
1672168200000|2022-12-27 19:10:00|416.32|413.72|417.62|415.02|418.7|416.1|415.88|413.28|0
1672168500000|2022-12-27 19:15:00|417.4|414.8|420.44|417.84|421.1|418.5|417.4|414.8|0
1672168800000|2022-12-27 19:20:00|420.66|418.06|419.79|417.19|421.97|419.37|419.14|416.54|0
1672169100000|2022-12-27 19:25:00|419.57|416.97|422.84|420.24|423.71|421.11|418.48|415.88|0
1672169400000|2022-12-27 19:30:00|423.27|420.67|421.09|418.49|423.71|421.11|420.65|418.05|0
1672169700000|2022-12-27 19:35:00|420.87|418.27|423.05|420.45|423.27|420.67|420.44|417.84|0
1672170000000|2022-12-27 19:40:00|423.49|420.89|422.61|420.01|425.01|422.41|422.61|420.01|0
1672170300000|2022-12-27 19:45:00|421.96|419.36|418.04|415.44|422.61|420.01|417.82|415.22|0
1672170600000|2022-12-27 19:50:00|417.82|415.22|417.61|415.01|418.91|416.31|416.3|413.7|0
1672170900000|2022-12-27 19:55:00|417.82|415.22|417.6|415|419.56|416.96|416.74|414.14|0
1672171200000|2022-12-27 20:00:00|417.39|414.79|418.37|415.77|419.12|416.52|415.65|413.05|0
1672171500000|2022-12-27 20:05:00|418.25|415.65|414.13|411.53|418.69|416.09|413.92|411.32|0
1672171800000|2022-12-27 20:10:00|414.35|411.75|413.27|410.67|415.87|413.27|413.27|410.67|0
1672172100000|2022-12-27 20:15:00|413.48|410.88|413.91|411.31|413.91|411.31|410.89|408.29|0
1672172400000|2022-12-27 20:20:00|414.35|411.75|412.4|409.8|414.78|412.18|411.97|409.37|0
1672172700000|2022-12-27 20:25:00|412.61|410.01|412.18|409.58|413.48|410.88|411.32|408.72|0
1672173000000|2022-12-27 20:30:00|411.96|409.36|411.31|408.71|413.04|410.44|409.16|406.56|0
1672173300000|2022-12-27 20:35:00|411.43|408.83|409.37|406.77|411.96|409.36|408.73|406.13|0
1672173600000|2022-12-27 20:40:00|409.59|406.99|411.53|408.93|411.74|409.14|409.16|406.56|0
1672173900000|2022-12-27 20:45:00|411.96|409.36|413.26|410.66|414.12|411.52|411.96|409.36|0
1672174200000|2022-12-27 20:50:00|414.34|411.74|416.5|413.9|417.81|415.21|414.34|411.74|0
1672174500000|2022-12-27 20:55:00|416.94|414.34|416.93|414.33|419.54|416.94|414.77|412.17|0
1672174800000|2022-12-27 21:00:00|416.07|413.47|416.28|413.68|416.72|414.12|413.47|410.87|0
1672175100000|2022-12-27 21:05:00|416.72|414.12|415.2|412.6|416.93|414.33|414.98|412.38|0
1672175400000|2022-12-27 21:10:00|414.98|412.38|414.98|412.38|415.63|413.03|414.33|411.73|0
1672175700000|2022-12-27 21:15:00|415.3|412.5|415.08|412.28|415.3|412.5|414.21|411.41|0
1672176000000|2022-12-27 21:20:00|414.97|412.17|414.43|411.63|415.08|412.28|413.99|411.19|0
1672176300000|2022-12-27 21:25:00|414.64|411.84|414.86|412.06|415.29|412.49|414.43|411.63|0
1672176600000|2022-12-27 21:30:00|415.07|412.27|415.29|412.49|415.29|412.49|414.97|412.17|0
1672176900000|2022-12-27 21:35:00|415.51|412.71|416.16|413.36|416.37|413.57|415.51|412.71|0
1672177200000|2022-12-27 21:40:00|416.15|413.35|416.15|413.35|416.37|413.57|416.05|413.25|0
1672177500000|2022-12-27 21:45:00|415.94|413.14|415.72|412.92|416.37|413.57|415.61|412.81|0
1672177800000|2022-12-27 21:50:00|415.5|412.7|415.93|413.13|416.37|413.57|415.5|412.7|0
1672178100000|2022-12-27 21:55:00|416.15|413.35|415.83|413.03|416.26|413.46|415.72|412.92|0
1672178400000|2022-12-27 22:00:00|416.12|413.32|416.25|413.45|416.29|413.49|415.97|413.17|0
1672178700000|2022-12-27 22:05:00|416.1|413.3|416.09|413.29|416.1|413.3|416.03|413.23|0
1672179000000|2022-12-27 22:10:00|416.15|413.35|416.15|413.35|416.15|413.35|416.09|413.29|0
1672179300000|2022-12-27 22:15:00|416.21|413.41|416.12|413.32|416.25|413.45|416.09|413.29|0
1672179600000|2022-12-27 22:20:00|416.02|413.22|416.15|413.35|416.15|413.35|416|413.2|0
1672179900000|2022-12-27 22:25:00|416.09|413.29|415.79|412.99|416.09|413.29|415.79|412.99|0
1672180200000|2022-12-27 22:30:00|416.11|413.31|416.15|413.35|416.15|413.35|416.09|413.29|0
1672180500000|2022-12-27 22:35:00|416.11|413.31|416.11|413.31|416.11|413.31|416.11|413.31|0
1672180800000|2022-12-27 22:40:00|416.15|413.35|416.08|413.28|416.15|413.35|416.08|413.28|0
1672181100000|2022-12-27 22:45:00|415.99|413.19|416.08|413.28|416.08|413.28|415.73|412.93|0
1672181400000|2022-12-27 22:50:00|416.01|413.21|415.47|412.67|416.08|413.28|415.47|412.67|0
1672181700000|2022-12-27 22:55:00|415.44|412.64|415.69|412.89|415.69|412.89|415.44|412.64|0
1672182000000|2022-12-27 23:00:00|416.03|413.23|415.7|412.9|416.89|414.09|414.94|412.14|0
1672182300000|2022-12-27 23:05:00|415.59|412.79|415.48|412.68|415.7|412.9|414.83|412.03|0
1672182600000|2022-12-27 23:10:00|415.26|412.46|414.61|411.81|415.26|412.46|414.61|411.81|0
1672182900000|2022-12-27 23:15:00|414.39|411.59|413.31|410.51|414.39|411.59|413.09|410.29|0
1672183200000|2022-12-27 23:20:00|413.42|410.62|413.52|410.72|413.96|411.16|413.09|410.29|0
1672183500000|2022-12-27 23:25:00|413.74|410.94|414.17|411.37|414.39|411.59|413.52|410.72|0
1672183800000|2022-12-27 23:30:00|414.07|411.27|414.17|411.37|414.5|411.7|413.2|410.4|0
1672184100000|2022-12-27 23:35:00|413.95|411.15|415.47|412.67|415.69|412.89|413.95|411.15|0
1672184400000|2022-12-27 23:40:00|415.36|412.56|416.55|413.75|416.55|413.75|414.38|411.58|0
1672184700000|2022-12-27 23:45:00|416.45|413.65|416.55|413.75|416.98|414.18|416.12|413.32|0
1672185000000|2022-12-27 23:50:00|416.77|413.97|417.42|414.62|417.63|414.83|416.55|413.75|0
1672185300000|2022-12-27 23:55:00|417.2|414.4|416.76|413.96|417.63|414.83|416.55|413.75|0
1672185600000|2022-12-28 00:00:00|415.9|413.1|414.59|411.79|416.11|413.31|413.84|411.04|0
1672185900000|2022-12-28 00:05:00|414.81|412.01|417.63|414.83|418.18|415.38|414.81|412.01|0
1672186200000|2022-12-28 00:10:00|417.52|414.72|416.76|413.96|417.85|415.05|416.76|413.96|0
1672186500000|2022-12-28 00:15:00|416.98|414.18|416.97|414.17|418.5|415.7|416.76|413.96|0
1672186800000|2022-12-28 00:20:00|416.76|413.96|418.71|415.91|418.71|415.91|416.32|413.52|0
1672187100000|2022-12-28 00:25:00|418.82|416.02|418.17|415.37|418.93|416.13|418.06|415.26|0
1672187400000|2022-12-28 00:30:00|418.06|415.26|418.93|416.13|420.23|417.43|417.62|414.82|0
1672187700000|2022-12-28 00:35:00|419.14|416.34|417.4|414.6|419.36|416.56|417.4|414.6|0
1672188000000|2022-12-28 00:40:00|417.19|414.39|417.08|414.28|418.05|415.25|416.53|413.73|0
1672188300000|2022-12-28 00:45:00|417.18|414.38|418.49|415.69|418.7|415.9|417.18|414.38|0
1672188600000|2022-12-28 00:50:00|418.92|416.12|418.7|415.9|420.01|417.21|418.05|415.25|0
1672188900000|2022-12-28 00:55:00|418.92|416.12|419.57|416.77|419.79|416.99|418.48|415.68|0
1672189200000|2022-12-28 01:00:00|419.79|416.99|418.7|415.9|420.22|417.42|418.26|415.46|0
1672189500000|2022-12-28 01:05:00|418.48|415.68|420|417.2|420.22|417.42|418.48|415.68|0
1672189800000|2022-12-28 01:10:00|419.78|416.98|419.57|416.77|420.44|417.64|419.13|416.33|0
1672190100000|2022-12-28 01:15:00|419.78|416.98|418.59|415.79|420|417.2|418.48|415.68|0
1672190400000|2022-12-28 01:20:00|418.48|415.68|418.69|415.89|419.13|416.33|418.04|415.24|0
1672190700000|2022-12-28 01:25:00|418.91|416.11|417.17|414.37|418.91|416.11|416.52|413.72|0
1672191000000|2022-12-28 01:30:00|417.28|414.48|415.43|412.63|417.28|414.48|415.22|412.42|0
1672191300000|2022-12-28 01:35:00|415.22|412.42|414.46|411.66|415.33|412.53|413.7|410.9|0
1672191600000|2022-12-28 01:40:00|414.35|411.55|414.78|411.98|415.43|412.63|414.13|411.33|0
1672191900000|2022-12-28 01:45:00|414.68|411.88|414.78|411.98|415.43|412.63|414.56|411.76|0
1672192200000|2022-12-28 01:50:00|414.89|412.09|413.91|411.11|414.89|412.09|413.48|410.68|0
1672192500000|2022-12-28 01:55:00|414.13|411.33|412.39|409.59|414.13|411.33|412.18|409.38|0
1672192800000|2022-12-28 02:00:00|412.18|409.38|413.47|410.67|414.13|411.33|412.18|409.38|0
1672193100000|2022-12-28 02:05:00|413.04|410.24|413.47|410.67|413.47|410.67|412.18|409.38|0
1672193400000|2022-12-28 02:10:00|413.26|410.46|413.47|410.67|414.12|411.32|413.04|410.24|0
1672193700000|2022-12-28 02:15:00|413.37|410.57|412.82|410.02|413.69|410.89|412.39|409.59|0
1672194000000|2022-12-28 02:20:00|412.72|409.92|411.95|409.15|412.82|410.02|411.31|408.51|0
1672194300000|2022-12-28 02:25:00|412.17|409.37|413.15|410.35|413.68|410.88|412.17|409.37|0
1672194600000|2022-12-28 02:30:00|413.25|410.45|414.33|411.53|414.33|411.53|412.38|409.58|0
1672194900000|2022-12-28 02:35:00|414.12|411.32|414.76|411.96|414.98|412.18|413.79|410.99|0
1672195200000|2022-12-28 02:40:00|414.66|411.86|414.11|411.31|414.76|411.96|413.68|410.88|0
1672195500000|2022-12-28 02:45:00|413.9|411.1|413.68|410.88|414.33|411.53|413.46|410.66|0
1672195800000|2022-12-28 02:50:00|413.46|410.66|414.54|411.74|414.76|411.96|413.46|410.66|0
1672196100000|2022-12-28 02:55:00|414.76|411.96|416.49|413.69|416.49|413.69|414.54|411.74|0
1672196400000|2022-12-28 03:00:00|416.28|413.48|416.49|413.69|416.49|413.69|415.84|413.04|0
1672196700000|2022-12-28 03:05:00|416.71|413.91|416.49|413.69|417.36|414.56|415.84|413.04|0
1672197000000|2022-12-28 03:10:00|416.6|413.8|415.4|412.6|416.92|414.12|415.19|412.39|0
1672197300000|2022-12-28 03:15:00|414.97|412.17|415.62|412.82|416.92|414.12|414.97|412.17|0
1672197600000|2022-12-28 03:20:00|415.84|413.04|414.32|411.52|415.84|413.04|413.88|411.08|0
1672197900000|2022-12-28 03:25:00|414.53|411.73|415.4|412.6|415.4|412.6|414.32|411.52|0
1672198200000|2022-12-28 03:30:00|415.51|412.71|414.77|411.97|416.05|413.25|414.55|411.75|0
1672198500000|2022-12-28 03:35:00|414.67|411.87|414.99|412.19|414.99|412.19|414.12|411.32|0
1672198800000|2022-12-28 03:40:00|414.77|411.97|414.55|411.75|414.77|411.97|413.9|411.1|0
1672199100000|2022-12-28 03:45:00|414.33|411.53|414.33|411.53|414.45|411.65|413.47|410.67|0
1672199400000|2022-12-28 03:50:00|414.23|411.43|414.76|411.96|414.98|412.18|413.79|410.99|0
1672199700000|2022-12-28 03:55:00|414.33|411.53|415.41|412.61|415.41|412.61|414.33|411.53|0
1672200000000|2022-12-28 04:00:00|415.2|412.4|414.54|411.74|415.2|412.4|413.68|410.88|0
1672200300000|2022-12-28 04:05:00|414.66|411.86|415.41|412.61|415.41|412.61|414.54|411.74|0
1672200600000|2022-12-28 04:10:00|415.19|412.39|415.19|412.39|415.63|412.83|414.87|412.07|0
1672200900000|2022-12-28 04:15:00|415.41|412.61|414.54|411.74|415.41|412.61|414.11|411.31|0
1672201200000|2022-12-28 04:20:00|414.76|411.96|414.76|411.96|414.76|411.96|414.11|411.31|0
1672201500000|2022-12-28 04:25:00|414.54|411.74|414.32|411.52|414.75|411.95|414.32|411.52|0
1672201800000|2022-12-28 04:30:00|414.1|411.3|413.88|411.08|414.87|412.07|413.88|411.08|0
1672202100000|2022-12-28 04:35:00|414.1|411.3|415.4|412.6|415.4|412.6|414.1|411.3|0
1672202400000|2022-12-28 04:40:00|415.18|412.38|414.53|411.73|415.51|412.71|414.32|411.52|0
1672202700000|2022-12-28 04:45:00|414.32|411.52|414.31|411.51|414.32|411.52|413.66|410.86|0
1672203000000|2022-12-28 04:50:00|414.53|411.73|414.31|411.51|414.53|411.73|413.88|411.08|0
1672203300000|2022-12-28 04:55:00|414.1|411.3|413.56|410.76|414.31|411.51|413.44|410.64|0
1672203600000|2022-12-28 05:00:00|413.66|410.86|413.88|411.08|414.09|411.29|412.36|409.56|0
1672203900000|2022-12-28 05:05:00|413.66|410.86|413.44|410.64|413.88|411.08|413.01|410.21|0
1672204200000|2022-12-28 05:10:00|413.22|410.42|413.66|410.86|413.87|411.07|413.22|410.42|0
1672204500000|2022-12-28 05:15:00|413.87|411.07|415.17|412.37|415.39|412.59|413.87|411.07|0
1672204800000|2022-12-28 05:20:00|415.39|412.59|414.74|411.94|416.04|413.24|414.52|411.72|0
1672205100000|2022-12-28 05:25:00|414.85|412.05|414.52|411.72|414.95|412.15|414.09|411.29|0
1672205400000|2022-12-28 05:30:00|414.41|411.61|414.73|411.93|414.95|412.15|414.3|411.5|0
1672205700000|2022-12-28 05:35:00|414.63|411.83|415.6|412.8|415.82|413.02|414.52|411.72|0
1672206000000|2022-12-28 05:40:00|415.38|412.58|415.82|413.02|415.93|413.13|415.38|412.58|0
1672206300000|2022-12-28 05:45:00|416.25|413.45|416.9|414.1|417.12|414.32|416.25|413.45|0
1672206600000|2022-12-28 05:50:00|416.8|414|416.46|413.66|416.9|414.1|416.03|413.23|0
1672206900000|2022-12-28 05:55:00|416.58|413.78|416.68|413.88|417.33|414.53|416.03|413.23|0
1672207200000|2022-12-28 06:00:00|416.46|413.66|416.46|413.66|417.11|414.31|416.03|413.23|0
1672207500000|2022-12-28 06:05:00|416.24|413.44|416.89|414.09|417.11|414.31|416.03|413.23|0
1672207800000|2022-12-28 06:10:00|416.68|413.88|416.02|413.22|416.68|413.88|415.81|413.01|0
1672208100000|2022-12-28 06:15:00|416.14|413.34|416.24|413.44|416.24|413.44|415.59|412.79|0
1672208400000|2022-12-28 06:20:00|416.02|413.22|414.94|412.14|416.02|413.22|414.94|412.14|0
1672208700000|2022-12-28 06:25:00|414.83|412.03|414.28|411.48|414.94|412.14|413.85|411.05|0
1672209000000|2022-12-28 06:30:00|414.5|411.7|414.07|411.27|414.72|411.92|413.85|411.05|0
1672209300000|2022-12-28 06:35:00|413.85|411.05|413.85|411.05|414.28|411.48|413.85|411.05|0
1672209600000|2022-12-28 06:40:00|413.96|411.16|414.71|411.91|414.93|412.13|413.85|411.05|0
1672209900000|2022-12-28 06:45:00|414.61|411.81|413.63|410.83|414.61|411.81|413.63|410.83|0
1672210200000|2022-12-28 06:50:00|413.41|410.61|413.63|410.83|414.06|411.26|413.41|410.61|0
1672210500000|2022-12-28 06:55:00|413.52|410.72|409.73|406.93|413.52|410.72|409.73|406.93|0
1672210800000|2022-12-28 07:00:00|409.63|406.83|409.94|407.14|410.16|407.36|408.65|405.85|0
1672211100000|2022-12-28 07:05:00|410.16|407.36|408|405.2|410.59|407.79|408|405.2|0
1672211400000|2022-12-28 07:10:00|408.11|405.31|407.68|404.88|408.86|406.06|407.14|404.34|0
1672211700000|2022-12-28 07:15:00|407.78|404.98|408.21|405.41|408.43|405.63|406.92|404.12|0
1672212000000|2022-12-28 07:20:00|407.78|404.98|408.32|405.52|409.07|406.27|407.78|404.98|0
1672212300000|2022-12-28 07:25:00|408.43|405.63|408.21|405.41|408.64|405.84|407.78|404.98|0
1672212600000|2022-12-28 07:30:00|407.99|405.19|407.99|405.19|408.21|405.41|406.48|403.68|0
1672212900000|2022-12-28 07:35:00|407.78|404.98|409.07|406.27|409.07|406.27|407.78|404.98|0
1672213200000|2022-12-28 07:40:00|408.97|406.17|409.5|406.7|409.72|406.92|408.64|405.84|0
1672213500000|2022-12-28 07:45:00|409.72|406.92|409.5|406.7|409.72|406.92|408.63|405.83|0
1672213800000|2022-12-28 07:50:00|409.39|406.59|408.85|406.05|409.71|406.91|408.85|406.05|0
1672214100000|2022-12-28 07:55:00|408.63|405.83|407.02|404.22|409.28|406.48|406.91|404.11|0
1672214400000|2022-12-28 08:00:00|407.12|404.32|406.59|403.79|407.98|405.18|405.83|403.03|0
1672214700000|2022-12-28 08:05:00|406.16|403.56|408.1|405.5|408.53|405.93|406.05|403.45|0
1672215000000|2022-12-28 08:10:00|407.66|405.06|408.74|406.14|408.74|406.14|406.59|403.99|0
1672215300000|2022-12-28 08:15:00|408.42|405.82|405.29|402.69|408.42|405.82|405.08|402.48|0
1672215600000|2022-12-28 08:20:00|405.08|402.48|406.58|403.98|406.58|403.98|404.22|401.62|0
1672215900000|2022-12-28 08:25:00|406.37|403.77|406.58|403.98|407.23|404.63|405.29|402.69|0
1672216200000|2022-12-28 08:30:00|406.48|403.88|406.58|403.98|407.77|405.17|405.72|403.12|0
1672216500000|2022-12-28 08:35:00|406.48|403.88|407.66|405.06|407.87|405.27|406.15|403.55|0
1672216800000|2022-12-28 08:40:00|407.22|404.62|409.6|407|409.6|407|407.22|404.62|0
1672217100000|2022-12-28 08:45:00|409.38|406.78|410.46|407.86|410.89|408.29|408.84|406.24|0
1672217400000|2022-12-28 08:50:00|410.57|407.97|410.79|408.19|411.11|408.51|409.81|407.21|0
1672217700000|2022-12-28 08:55:00|410.89|408.29|411.97|409.37|411.97|409.37|410.46|407.86|0
1672218000000|2022-12-28 09:00:00|412.19|409.59|412.84|410.24|413.05|410.45|411.1|408.5|0
1672218300000|2022-12-28 09:05:00|412.62|410.02|414.9|412.3|414.9|412.3|412.62|410.02|0
1672218600000|2022-12-28 09:10:00|414.79|412.19|419.13|416.53|419.13|416.53|414.79|412.19|0
1672218900000|2022-12-28 09:15:00|418.92|416.32|417.39|414.79|418.92|416.32|416.09|413.49|0
1672219200000|2022-12-28 09:20:00|417.17|414.57|417.82|415.22|417.94|415.34|415.87|413.27|0
1672219500000|2022-12-28 09:25:00|417.72|415.12|418.26|415.66|419.13|416.53|417.17|414.57|0
1672219800000|2022-12-28 09:30:00|418.48|415.88|416.73|414.13|418.48|415.88|415.98|413.38|0
1672220100000|2022-12-28 09:35:00|416.52|413.92|416.3|413.7|416.85|414.25|415.86|413.26|0
1672220400000|2022-12-28 09:40:00|416.51|413.91|416.3|413.7|416.95|414.35|416.08|413.48|0
1672220700000|2022-12-28 09:45:00|416.73|414.13|414.56|411.96|416.73|414.13|414.34|411.74|0
1672221000000|2022-12-28 09:50:00|414.67|412.07|414.77|412.17|415.21|412.61|413.91|411.31|0
1672221300000|2022-12-28 09:55:00|414.56|411.96|414.45|411.85|415.64|413.04|414.12|411.52|0
1672221600000|2022-12-28 10:00:00|414.34|411.74|414.12|411.52|415.42|412.82|413.9|411.3|0
1672221900000|2022-12-28 10:05:00|414.23|411.63|414.55|411.95|414.99|412.39|413.47|410.87|0
1672222200000|2022-12-28 10:10:00|414.45|411.85|413.03|410.43|415.42|412.82|412.71|410.11|0
1672222500000|2022-12-28 10:15:00|413.25|410.65|413.14|410.54|413.9|411.3|412.81|410.21|0
1672222800000|2022-12-28 10:20:00|413.03|410.43|413.03|410.43|413.25|410.65|412.16|409.56|0
1672223100000|2022-12-28 10:25:00|412.92|410.32|413.89|411.29|414.55|411.95|412.81|410.21|0
1672223400000|2022-12-28 10:30:00|413.68|411.08|413.89|411.29|414.33|411.73|413.03|410.43|0
1672223700000|2022-12-28 10:35:00|414.11|411.51|414.65|412.05|416.06|413.46|413.89|411.29|0
1672224000000|2022-12-28 10:40:00|414.54|411.94|414.32|411.72|414.98|412.38|413.79|411.19|0
1672224300000|2022-12-28 10:45:00|413.89|411.29|413.02|410.42|413.89|411.29|412.59|409.99|0
1672224600000|2022-12-28 10:50:00|413.24|410.64|411.5|408.9|413.24|410.64|410.85|408.25|0
1672224900000|2022-12-28 10:55:00|411.29|408.69|409.77|407.17|411.5|408.9|408.37|405.77|0
1672225200000|2022-12-28 11:00:00|409.88|407.28|408.91|406.31|409.99|407.39|408.69|406.09|0
1672225500000|2022-12-28 11:05:00|408.69|406.09|410.2|407.6|410.2|407.6|408.69|406.09|0
1672225800000|2022-12-28 11:10:00|410.1|407.5|409.98|407.38|410.42|407.82|409.23|406.63|0
1672226100000|2022-12-28 11:15:00|409.77|407.17|411.28|408.68|411.5|408.9|409.33|406.73|0
1672226400000|2022-12-28 11:20:00|411.17|408.57|410.74|408.14|412.14|409.54|410.2|407.6|0
1672226700000|2022-12-28 11:25:00|410.63|408.03|411.71|409.11|412.14|409.54|410.41|407.81|0
1672227000000|2022-12-28 11:30:00|411.49|408.89|411.39|408.79|411.92|409.32|410.84|408.24|0
1672227300000|2022-12-28 11:35:00|411.27|408.67|410.62|408.02|411.49|408.89|409.98|407.38|0
1672227600000|2022-12-28 11:40:00|410.52|407.92|410.19|407.59|411.49|408.89|409.97|407.37|0
1672227900000|2022-12-28 11:45:00|409.97|407.37|406.95|404.35|409.97|407.37|406.52|403.92|0
1672228200000|2022-12-28 11:50:00|407.17|404.57|408.03|405.43|408.14|405.54|406.52|403.92|0
1672228500000|2022-12-28 11:55:00|408.14|405.54|407.38|404.78|408.24|405.64|406.52|403.92|0
1672228800000|2022-12-28 12:00:00|407.59|404.99|408.24|405.64|408.89|406.29|407.38|404.78|0
1672229100000|2022-12-28 12:05:00|408.02|405.42|408.24|405.64|408.57|405.97|407.16|404.56|0
1672229400000|2022-12-28 12:10:00|408.45|405.85|408.45|405.85|409.1|406.5|408.24|405.64|0
1672229700000|2022-12-28 12:15:00|408.56|405.96|408.67|406.07|409.1|406.5|407.37|404.77|0
1672230000000|2022-12-28 12:20:00|408.23|405.63|407.8|405.2|408.45|405.85|407.15|404.55|0
1672230300000|2022-12-28 12:25:00|407.7|405.1|407.15|404.55|408.23|405.63|407.15|404.55|0
1672230600000|2022-12-28 12:30:00|407.37|404.77|406.72|404.12|407.37|404.77|405.97|403.37|0
1672230900000|2022-12-28 12:35:00|406.62|404.02|408.01|405.41|408.01|405.41|406.5|403.9|0
1672231200000|2022-12-28 12:40:00|407.8|405.2|408.01|405.41|408.66|406.06|407.36|404.76|0
1672231500000|2022-12-28 12:45:00|407.8|405.2|406.07|403.47|407.8|405.2|405.85|403.25|0
1672231800000|2022-12-28 12:50:00|406.28|403.68|406.18|403.58|406.71|404.11|405.85|403.25|0
1672232100000|2022-12-28 12:55:00|406.07|403.47|406.5|403.9|406.71|404.11|405.64|403.04|0
1672232400000|2022-12-28 13:00:00|406.61|404.01|405.42|402.82|406.61|404.01|405.42|402.82|0
1672232700000|2022-12-28 13:05:00|405.2|402.6|407.57|404.97|407.68|405.08|405.2|402.6|0
1672233000000|2022-12-28 13:10:00|407.79|405.19|407.57|404.97|407.79|405.19|406.49|403.89|0
1672233300000|2022-12-28 13:15:00|407.79|405.19|407.35|404.75|408|405.4|405.84|403.24|0
1672233600000|2022-12-28 13:20:00|407.57|404.97|408.43|405.83|408.65|406.05|407.14|404.54|0
1672233900000|2022-12-28 13:25:00|408.65|406.05|410.16|407.56|410.16|407.56|408|405.4|0
1672234200000|2022-12-28 13:30:00|410.37|407.77|411.24|408.64|411.67|409.07|410.16|407.56|0
1672234500000|2022-12-28 13:35:00|411.13|408.53|411.24|408.64|412.54|409.94|411.02|408.42|0
1672234800000|2022-12-28 13:40:00|411.13|408.53|413.83|411.23|414.05|411.45|411.13|408.53|0
1672235100000|2022-12-28 13:45:00|414.05|411.45|413.83|411.23|414.6|412|412.75|410.15|0
1672235400000|2022-12-28 13:50:00|414.05|411.45|414.48|411.88|416|413.4|413.95|411.35|0
1672235700000|2022-12-28 13:55:00|414.7|412.1|414.05|411.45|416|413.4|413.83|411.23|0
1672236000000|2022-12-28 14:00:00|414.26|411.66|412.96|410.36|414.26|411.66|412.31|409.71|0
1672236300000|2022-12-28 14:05:00|413.18|410.58|412.74|410.14|414.26|411.66|412.53|409.93|0
1672236600000|2022-12-28 14:10:00|412.96|410.36|413.18|410.58|414.69|412.09|412.53|409.93|0
1672236900000|2022-12-28 14:15:00|413.17|410.57|413.61|411.01|413.82|411.22|412.31|409.71|0
1672237200000|2022-12-28 14:20:00|413.82|411.22|413.61|411.01|414.26|411.66|412.96|410.36|0
1672237500000|2022-12-28 14:25:00|414.69|412.09|417.73|415.13|417.73|415.13|414.69|412.09|0
1672237800000|2022-12-28 14:30:00|417.52|414.92|405.29|402.69|423.19|420.59|404.53|401.93|0
1672238100000|2022-12-28 14:35:00|405.17|402.57|404.1|401.5|406.25|403.65|399.81|397.21|0
1672238400000|2022-12-28 14:40:00|403.67|401.07|405.66|403.06|405.87|403.27|400.87|398.27|0
1672238700000|2022-12-28 14:45:00|405.22|402.62|400.91|398.31|405.44|402.84|400.59|397.99|0
1672239000000|2022-12-28 14:50:00|401.34|398.74|410.2|407.6|414.11|411.51|401.34|398.74|0
1672239300000|2022-12-28 14:55:00|410.63|408.03|410.42|407.82|412.15|409.55|407.6|405|0
1672239600000|2022-12-28 15:00:00|409.88|407.28|408.9|406.3|410.85|408.25|402.63|400.03|0
1672239900000|2022-12-28 15:05:00|408.68|406.08|411.93|409.33|412.8|410.2|408.03|405.43|0
1672240200000|2022-12-28 15:10:00|412.8|410.2|412.15|409.55|415.2|412.6|410.63|408.03|0
1672240500000|2022-12-28 15:15:00|411.93|409.33|408.78|406.18|413.02|410.42|408.68|406.08|0
1672240800000|2022-12-28 15:20:00|408.56|405.96|411.39|408.79|411.39|408.79|407.69|405.09|0
1672241100000|2022-12-28 15:25:00|412.04|409.44|422.23|419.63|423.88|421.28|411.82|409.22|0
1672241400000|2022-12-28 15:30:00|422.34|419.74|421.02|418.42|424.44|421.84|418.6|416|0
1672241700000|2022-12-28 15:35:00|420.8|418.2|422.56|419.96|425.42|422.82|420.14|417.54|0
1672242000000|2022-12-28 15:40:00|422.89|420.29|423.79|421.19|424.23|421.63|419.92|417.32|0
1672242300000|2022-12-28 15:45:00|424.23|421.63|422.91|420.31|424.67|422.07|420.94|418.34|0
1672242600000|2022-12-28 15:50:00|423.13|420.53|427.31|424.71|427.98|425.38|422.69|420.09|0
1672242900000|2022-12-28 15:55:00|427.21|424.61|433.5|430.9|434.17|431.57|426.43|423.83|0
1672243200000|2022-12-28 16:00:00|434.17|431.57|432.44|429.84|436.61|434.01|431.51|428.91|0
1672243500000|2022-12-28 16:05:00|432.33|429.73|437.31|434.71|438.65|436.05|432.33|429.73|0
1672243800000|2022-12-28 16:10:00|437.54|434.94|439.21|436.61|439.65|437.05|435.33|432.73|0
1672244100000|2022-12-28 16:15:00|438.32|435.72|436.54|433.94|440.98|438.38|436.54|433.94|0
1672244400000|2022-12-28 16:20:00|436.1|433.5|435.87|433.27|438.32|435.72|434.77|432.17|0
1672244700000|2022-12-28 16:25:00|436.1|433.5|436.54|433.94|437.65|435.05|434.55|431.95|0
1672245000000|2022-12-28 16:30:00|436.32|433.72|439.42|436.82|440.31|437.71|435.43|432.83|0
1672245300000|2022-12-28 16:35:00|438.98|436.38|440.09|437.49|441.87|439.27|438.53|435.93|0
1672245600000|2022-12-28 16:40:00|439.42|436.82|438.09|435.49|440.53|437.93|437.64|435.04|0
1672245900000|2022-12-28 16:45:00|437.87|435.27|443.42|440.82|443.65|441.05|437.87|435.27|0
1672246200000|2022-12-28 16:50:00|443.65|441.05|443.2|440.6|444.09|441.49|440.75|438.15|0
1672246500000|2022-12-28 16:55:00|443.54|440.94|444.76|442.16|445.43|442.83|442.98|440.38|0
1672246800000|2022-12-28 17:00:00|444.98|442.38|449.18|446.58|449.63|447.03|443.16|440.56|0
1672247100000|2022-12-28 17:05:00|449.41|446.81|447.62|445.02|450.75|448.15|447.4|444.8|0
1672247400000|2022-12-28 17:10:00|448.07|445.47|452.09|449.49|452.09|449.49|447.17|444.57|0
1672247700000|2022-12-28 17:15:00|451.87|449.27|451.19|448.59|452.76|450.16|449.85|447.25|0
1672248000000|2022-12-28 17:20:00|451.64|449.04|451.86|449.26|452.99|450.39|450.3|447.7|0
1672248300000|2022-12-28 17:25:00|452.09|449.49|448.28|445.68|452.09|449.49|448.06|445.46|0
1672248600000|2022-12-28 17:30:00|447.84|445.24|444.49|441.89|448.51|445.91|444.04|441.44|0
1672248900000|2022-12-28 17:35:00|444.71|442.11|443.93|441.33|445.72|443.12|442.04|439.44|0
1672249200000|2022-12-28 17:40:00|443.71|441.11|443.93|441.33|445.94|443.34|442.82|440.22|0
1672249500000|2022-12-28 17:45:00|444.16|441.56|437.03|434.43|444.16|441.56|437.03|434.43|0
1672249800000|2022-12-28 17:50:00|437.25|434.65|437.02|434.42|439.03|436.43|436.8|434.2|0
1672250100000|2022-12-28 17:55:00|436.8|434.2|434.58|431.98|439.02|436.42|433.03|430.43|0
1672250400000|2022-12-28 18:00:00|434.8|432.2|429.82|427.22|435.24|432.64|428.61|426.01|0
1672250700000|2022-12-28 18:05:00|429.93|427.33|429.93|427.33|430.93|428.33|427.94|425.34|0
1672251000000|2022-12-28 18:10:00|429.71|427.11|431.47|428.87|431.7|429.1|426.52|423.92|0
1672251300000|2022-12-28 18:15:00|431.7|429.1|431.25|428.65|432.58|429.98|429.27|426.67|0
1672251600000|2022-12-28 18:20:00|431.47|428.87|435.9|433.3|436.02|433.42|430.15|427.55|0
1672251900000|2022-12-28 18:25:00|435.68|433.08|434.57|431.97|436.34|433.74|434.13|431.53|0
1672252200000|2022-12-28 18:30:00|434.79|432.19|438.12|435.52|438.34|435.74|434.35|431.75|0
1672252500000|2022-12-28 18:35:00|438.56|435.96|440.56|437.96|440.79|438.19|437.01|434.41|0
1672252800000|2022-12-28 18:40:00|440.34|437.74|438.34|435.74|440.56|437.96|436.56|433.96|0
1672253100000|2022-12-28 18:45:00|438.56|435.96|437.89|435.29|439.45|436.85|436.12|433.52|0
1672253400000|2022-12-28 18:50:00|438.11|435.51|438.11|435.51|441.9|439.3|437.45|434.85|0
1672253700000|2022-12-28 18:55:00|438.56|435.96|440.34|437.74|441.23|438.63|438.33|435.73|0
1672254000000|2022-12-28 19:00:00|440.11|437.51|438.55|435.95|441|438.4|438.11|435.51|0
1672254300000|2022-12-28 19:05:00|438.78|436.18|441.95|439.35|442.84|440.24|437.44|434.84|0
1672254600000|2022-12-28 19:10:00|441.5|438.9|440.16|437.56|443.73|441.13|439.94|437.34|0
1672254900000|2022-12-28 19:15:00|440.39|437.79|439.72|437.12|444.63|442.03|439.5|436.9|0
1672255200000|2022-12-28 19:20:00|439.94|437.34|441.95|439.35|442.62|440.02|439.5|436.9|0
1672255500000|2022-12-28 19:25:00|441.72|439.12|442.61|440.01|443.95|441.35|441.05|438.45|0
1672255800000|2022-12-28 19:30:00|442.84|440.24|443.28|440.68|443.51|440.91|438.6|436|0
1672256100000|2022-12-28 19:35:00|442.84|440.24|442.61|440.01|444.62|442.02|441.94|439.34|0
1672256400000|2022-12-28 19:40:00|442.39|439.79|435.93|433.33|442.39|439.79|435.93|433.33|0
1672256700000|2022-12-28 19:45:00|436.15|433.55|437.49|434.89|437.93|435.33|433.93|431.33|0
1672257000000|2022-12-28 19:50:00|437.93|435.33|440.6|438|441.49|438.89|437.71|435.11|0
1672257300000|2022-12-28 19:55:00|440.82|438.22|442.61|440.01|443.39|440.79|440.15|437.55|0
1672257600000|2022-12-28 20:00:00|442.83|440.23|448.42|445.82|448.87|446.27|441.94|439.34|0
1672257900000|2022-12-28 20:05:00|448.64|446.04|449.12|446.52|449.57|446.97|446.89|444.29|0
1672258200000|2022-12-28 20:10:00|449.35|446.75|455.4|452.8|455.4|452.8|448.9|446.3|0
1672258500000|2022-12-28 20:15:00|455.85|453.25|453.15|450.55|456.3|453.7|450.02|447.42|0
1672258800000|2022-12-28 20:20:00|453.38|450.78|456.07|453.47|457.19|454.59|452.48|449.88|0
1672259100000|2022-12-28 20:25:00|455.85|453.25|455.09|452.49|456.07|453.47|452.95|450.35|0
1672259400000|2022-12-28 20:30:00|455.2|452.6|453.85|451.25|455.42|452.82|451.38|448.78|0
1672259700000|2022-12-28 20:35:00|453.4|450.8|454.86|452.26|456.99|454.39|452.05|449.45|0
1672260000000|2022-12-28 20:40:00|454.07|451.47|459.01|456.41|459.46|456.86|454.07|451.47|0
1672260300000|2022-12-28 20:45:00|459.46|456.86|456.31|453.71|460.37|457.77|454.97|452.37|0
1672260600000|2022-12-28 20:50:00|458|455.4|457.21|454.61|458.34|455.74|454.74|452.14|0
1672260900000|2022-12-28 20:55:00|457.66|455.06|458.34|455.74|458.56|455.96|455.41|452.81|0
1672261200000|2022-12-28 21:00:00|457.66|455.06|459.69|457.09|460.59|457.99|457.21|454.61|0
1672261500000|2022-12-28 21:05:00|459.46|456.86|454.74|452.14|459.46|456.86|454.74|452.14|0
1672261800000|2022-12-28 21:10:00|454.96|452.36|455.86|453.26|455.86|453.26|453.84|451.24|0
1672262100000|2022-12-28 21:15:00|455.51|452.71|456.18|453.38|456.41|453.61|455.06|452.26|0
1672262400000|2022-12-28 21:20:00|455.96|453.16|457.53|454.73|457.65|454.85|455.96|453.16|0
1672262700000|2022-12-28 21:25:00|458.2|455.4|458.2|455.4|459.1|456.3|457.98|455.18|0
1672263000000|2022-12-28 21:30:00|458.09|455.29|458.2|455.4|458.65|455.85|457.53|454.73|0
1672263300000|2022-12-28 21:35:00|458.09|455.29|457.53|454.73|458.88|456.08|457.3|454.5|0
1672263600000|2022-12-28 21:40:00|457.3|454.5|456.62|453.82|457.53|454.73|456.62|453.82|0
1672263900000|2022-12-28 21:45:00|456.52|453.72|456.4|453.6|456.85|454.05|456.17|453.37|0
1672264200000|2022-12-28 21:50:00|456.62|453.82|456.4|453.6|456.62|453.82|456.17|453.37|0
1672264500000|2022-12-28 21:55:00|456.62|453.82|455.76|452.96|456.62|453.82|455.5|452.7|0
1672264800000|2022-12-28 22:00:00|455.74|452.94|456.13|453.33|456.13|453.33|455.7|452.9|0
1672265100000|2022-12-28 22:05:00|456.06|453.26|456.16|453.36|456.3|453.5|456|453.2|0
1672265400000|2022-12-28 22:10:00|455.84|453.04|455.76|452.96|456.1|453.3|455.7|452.9|0
1672265700000|2022-12-28 22:15:00|455.83|453.03|455.93|453.13|456.12|453.32|455.83|453.03|0
1672266000000|2022-12-28 22:20:00|456.12|453.32|455.58|452.78|456.18|453.38|455.58|452.78|0
1672266300000|2022-12-28 22:25:00|455.4|452.6|455.35|452.55|455.4|452.6|455.31|452.51|0
1672266600000|2022-12-28 22:30:00|455.26|452.46|455.06|452.26|455.26|452.46|455.06|452.26|0
1672266900000|2022-12-28 22:35:00|455.09|452.29|455.06|452.26|455.09|452.29|455.06|452.26|0
1672267200000|2022-12-28 22:40:00|454.89|452.09|454.66|451.86|454.89|452.09|454.66|451.86|0
1672267500000|2022-12-28 22:45:00|454.5|451.7|454.43|451.63|454.56|451.76|454.17|451.37|0
1672267800000|2022-12-28 22:50:00|454.42|451.62|454.57|451.77|454.83|452.03|454.13|451.33|0
1672268100000|2022-12-28 22:55:00|454.63|451.83|454.9|452.1|454.9|452.1|454.63|451.83|0
1672268400000|2022-12-28 23:00:00|455.15|452.35|454.03|451.23|455.15|452.35|452.46|449.66|0
1672268700000|2022-12-28 23:05:00|453.91|451.11|454.13|451.33|455.26|452.46|453.69|450.89|0
1672269000000|2022-12-28 23:10:00|453.68|450.88|454.81|452.01|455.15|452.35|453.46|450.66|0
1672269300000|2022-12-28 23:15:00|454.8|452|456.04|453.24|456.83|454.03|454.8|452|0
1672269600000|2022-12-28 23:20:00|456.15|453.35|455.93|453.13|456.38|453.58|455.48|452.68|0
1672269900000|2022-12-28 23:25:00|456.15|453.35|455.14|452.34|456.6|453.8|454.58|451.78|0
1672270200000|2022-12-28 23:30:00|455.25|452.45|453.45|450.65|455.37|452.57|453.23|450.43|0
1672270500000|2022-12-28 23:35:00|453.57|450.77|453.45|450.65|453.57|450.77|453|450.2|0
1672270800000|2022-12-28 23:40:00|453.68|450.88|453.23|450.43|453.68|450.88|452.78|449.98|0
1672271100000|2022-12-28 23:45:00|453.34|450.54|454.57|451.77|454.69|451.89|453.23|450.43|0
1672271400000|2022-12-28 23:50:00|454.8|452|453.79|450.99|455.47|452.67|453.45|450.65|0
1672271700000|2022-12-28 23:55:00|453.9|451.1|454.12|451.32|454.57|451.77|453.45|450.65|0
1672272000000|2022-12-29 00:00:00|454.01|451.21|453|450.2|454.12|451.32|452.77|449.97|0
1672272300000|2022-12-29 00:05:00|453.22|450.42|453.67|450.87|453.67|450.87|452.77|449.97|0
1672272600000|2022-12-29 00:10:00|453.89|451.09|456.36|453.56|456.36|453.56|453.67|450.87|0
1672272900000|2022-12-29 00:15:00|456.26|453.46|457.71|454.91|459.06|456.26|455.91|453.11|0
1672273200000|2022-12-29 00:20:00|457.49|454.69|456.81|454.01|457.71|454.91|456.36|453.56|0
1672273500000|2022-12-29 00:25:00|456.59|453.79|458.61|455.81|459.29|456.49|456.59|453.79|0
1672273800000|2022-12-29 00:30:00|458.83|456.03|459.28|456.48|459.28|456.48|458.16|455.36|0
1672274100000|2022-12-29 00:35:00|459.06|456.26|456.81|454.01|459.06|456.26|456.81|454.01|0
1672274400000|2022-12-29 00:40:00|457.03|454.23|457.26|454.46|457.93|455.13|456.81|454.01|0
1672274700000|2022-12-29 00:45:00|457.03|454.23|456.13|453.33|457.48|454.68|455.68|452.88|0
1672275000000|2022-12-29 00:50:00|456.35|453.55|456.8|454|457.03|454.23|456.13|453.33|0
1672275300000|2022-12-29 00:55:00|456.92|454.12|455.45|452.65|457.25|454.45|455.45|452.65|0
1672275600000|2022-12-29 01:00:00|455.23|452.43|455.23|452.43|455.68|452.88|454.78|451.98|0
1672275900000|2022-12-29 01:05:00|455.45|452.65|455.9|453.1|457.02|454.22|455.45|452.65|0
1672276200000|2022-12-29 01:10:00|455.68|452.88|454.33|451.53|456.12|453.32|453.88|451.08|0
1672276500000|2022-12-29 01:15:00|453.88|451.08|454.89|452.09|455|452.2|453.65|450.85|0
1672276800000|2022-12-29 01:20:00|455|452.2|456.35|453.55|456.57|453.77|454.77|451.97|0
1672277100000|2022-12-29 01:25:00|456.57|453.77|455|452.2|457.02|454.22|455|452.2|0
1672277400000|2022-12-29 01:30:00|455.22|452.42|455.22|452.42|455.67|452.87|454.32|451.52|0
1672277700000|2022-12-29 01:35:00|455.44|452.64|457.92|455.12|458.71|455.91|454.55|451.75|0
1672278000000|2022-12-29 01:40:00|458.14|455.34|456.79|453.99|458.14|455.34|456.34|453.54|0
1672278300000|2022-12-29 01:45:00|456.57|453.77|456.91|454.11|457.69|454.89|456.34|453.54|0
1672278600000|2022-12-29 01:50:00|457.01|454.21|458.14|455.34|458.14|455.34|456.79|453.99|0
1672278900000|2022-12-29 01:55:00|458.59|455.79|457.01|454.21|458.59|455.79|456.34|453.54|0
1672279200000|2022-12-29 02:00:00|457.13|454.33|458.59|455.79|458.81|456.01|457.01|454.21|0
1672279500000|2022-12-29 02:05:00|458.81|456.01|458.81|456.01|459.04|456.24|457.46|454.66|0
1672279800000|2022-12-29 02:10:00|458.7|455.9|457.46|454.66|458.7|455.9|457.46|454.66|0
1672280100000|2022-12-29 02:15:00|457.23|454.43|457.01|454.21|457.35|454.55|456.56|453.76|0
1672280400000|2022-12-29 02:20:00|457.23|454.43|457.35|454.55|457.46|454.66|456.56|453.76|0
1672280700000|2022-12-29 02:25:00|457.46|454.66|456.33|453.53|457.68|454.88|455.88|453.08|0
1672281000000|2022-12-29 02:30:00|456.45|453.65|456.1|453.3|456.55|453.75|455.88|453.08|0
1672281300000|2022-12-29 02:35:00|456|453.2|458.13|455.33|458.58|455.78|455.65|452.85|0
1672281600000|2022-12-29 02:40:00|457.9|455.1|455.88|453.08|457.9|455.1|455.54|452.74|0
1672281900000|2022-12-29 02:45:00|455.65|452.85|455.88|453.08|456.1|453.3|455.43|452.63|0
1672282200000|2022-12-29 02:50:00|455.99|453.19|455.65|452.85|456.1|453.3|455.43|452.63|0
1672282500000|2022-12-29 02:55:00|455.87|453.07|456.55|453.75|456.77|453.97|455.87|453.07|0
1672282800000|2022-12-29 03:00:00|456.32|453.52|457|454.2|457.67|454.87|456.21|453.41|0
1672283100000|2022-12-29 03:05:00|457.11|454.31|456.32|453.52|457.22|454.42|455.87|453.07|0
1672283400000|2022-12-29 03:10:00|456.09|453.29|457.22|454.42|457.22|454.42|455.87|453.07|0
1672283700000|2022-12-29 03:15:00|457.44|454.64|457.44|454.64|457.67|454.87|456.77|453.97|0
1672284000000|2022-12-29 03:20:00|457.22|454.42|456.99|454.19|457.22|454.42|456.54|453.74|0
1672284300000|2022-12-29 03:25:00|457.11|454.31|456.76|453.96|457.22|454.42|456.54|453.74|0
1672284600000|2022-12-29 03:30:00|456.54|453.74|457.44|454.64|457.66|454.86|456.31|453.51|0
1672284900000|2022-12-29 03:35:00|457.21|454.41|457.89|455.09|458.34|455.54|457.21|454.41|0
1672285200000|2022-12-29 03:40:00|458.11|455.31|458.56|455.76|458.79|455.99|457.66|454.86|0
1672285500000|2022-12-29 03:45:00|458.79|455.99|457.88|455.08|459.24|456.44|457.88|455.08|0
1672285800000|2022-12-29 03:50:00|458.11|455.31|456.53|453.73|458.11|455.31|456.53|453.73|0
1672286100000|2022-12-29 03:55:00|456.76|453.96|456.53|453.73|457.21|454.41|456.31|453.51|0
1672286400000|2022-12-29 04:00:00|456.65|453.85|456.31|453.51|456.98|454.18|456.31|453.51|0
1672286700000|2022-12-29 04:05:00|456.53|453.73|456.98|454.18|456.98|454.18|456.08|453.28|0
1672287000000|2022-12-29 04:10:00|456.75|453.95|456.53|453.73|456.98|454.18|455.85|453.05|0
1672287300000|2022-12-29 04:15:00|456.75|453.95|456.64|453.84|456.87|454.07|456.08|453.28|0
1672287600000|2022-12-29 04:20:00|456.75|453.95|456.75|453.95|456.98|454.18|456.3|453.5|0
1672287900000|2022-12-29 04:25:00|456.64|453.84|456.75|453.95|456.98|454.18|456.3|453.5|0
1672288200000|2022-12-29 04:30:00|456.97|454.17|455.62|452.82|457.2|454.4|455.62|452.82|0
1672288500000|2022-12-29 04:35:00|455.74|452.94|456.3|453.5|456.52|453.72|455.62|452.82|0
1672288800000|2022-12-29 04:40:00|456.19|453.39|456.3|453.5|456.52|453.72|456.07|453.27|0
1672289100000|2022-12-29 04:45:00|456.07|453.27|454.95|452.15|456.07|453.27|454.95|452.15|0
1672289400000|2022-12-29 04:50:00|454.72|451.92|454.05|451.25|454.72|451.92|454.05|451.25|0
1672289700000|2022-12-29 04:55:00|454.27|451.47|454.05|451.25|454.5|451.7|453.82|451.02|0
1672290000000|2022-12-29 05:00:00|454.16|451.36|454.49|451.69|454.49|451.69|454.16|451.36|0
1672290300000|2022-12-29 05:05:00|454.39|451.59|454.04|451.24|454.39|451.59|453.59|450.79|0
1672290600000|2022-12-29 05:10:00|453.94|451.14|454.72|451.92|454.72|451.92|453.82|451.02|0
1672290900000|2022-12-29 05:15:00|454.49|451.69|455.61|452.81|456.06|453.26|454.49|451.69|0
1672291200000|2022-12-29 05:20:00|455.84|453.04|456.51|453.71|456.51|453.71|455.16|452.36|0
1672291500000|2022-12-29 05:25:00|456.74|453.94|456.96|454.16|457.41|454.61|456.29|453.49|0
1672291800000|2022-12-29 05:30:00|456.85|454.05|455.83|453.03|456.85|454.05|455.73|452.93|0
1672292100000|2022-12-29 05:35:00|456.06|453.26|456.28|453.48|456.51|453.71|455.95|453.15|0
1672292400000|2022-12-29 05:40:00|456.06|453.26|456.51|453.71|456.73|453.93|456.06|453.26|0
1672292700000|2022-12-29 05:45:00|456.28|453.48|456.51|453.71|456.62|453.82|455.83|453.03|0
1672293000000|2022-12-29 05:50:00|456.28|453.48|456.05|453.25|456.28|453.48|455.61|452.81|0
1672293300000|2022-12-29 05:55:00|455.83|453.03|456.28|453.48|456.95|454.15|455.83|453.03|0
1672293600000|2022-12-29 06:00:00|455.83|453.03|456.73|453.93|456.73|453.93|455.83|453.03|0
1672293900000|2022-12-29 06:05:00|456.5|453.7|456.5|453.7|457.18|454.38|455.83|453.03|0
1672294200000|2022-12-29 06:10:00|456.62|453.82|455.82|453.02|456.95|454.15|455.6|452.8|0
1672294500000|2022-12-29 06:15:00|455.72|452.92|454.92|452.12|456.27|453.47|454.7|451.9|0
1672294800000|2022-12-29 06:20:00|455.04|452.24|456.27|453.47|456.5|453.7|454.92|452.12|0
1672295100000|2022-12-29 06:25:00|456.16|453.36|456.72|453.92|456.72|453.92|455.82|453.02|0
1672295400000|2022-12-29 06:30:00|456.5|453.7|456.39|453.59|456.72|453.92|456.27|453.47|0
1672295700000|2022-12-29 06:35:00|456.27|453.47|456.72|453.92|456.94|454.14|456.27|453.47|0
1672296000000|2022-12-29 06:40:00|456.83|454.03|457.84|455.04|457.84|455.04|456.72|453.92|0
1672296300000|2022-12-29 06:45:00|457.96|455.16|456.49|453.69|457.96|455.16|456.16|453.36|0
1672296600000|2022-12-29 06:50:00|456.72|453.92|456.04|453.24|456.72|453.92|455.82|453.02|0
1672296900000|2022-12-29 06:55:00|456.16|453.36|454.91|452.11|456.16|453.36|454.69|451.89|0
1672297200000|2022-12-29 07:00:00|454.69|451.89|455.45|452.65|455.45|452.65|454.24|451.44|0
1672297500000|2022-12-29 07:05:00|456.91|454.11|456.01|453.21|456.91|454.11|454.78|451.98|0
1672297800000|2022-12-29 07:10:00|456.24|453.44|456.9|454.1|456.9|454.1|455.79|452.99|0
1672298100000|2022-12-29 07:15:00|456.68|453.88|456.46|453.66|456.68|453.88|455.79|452.99|0
1672298400000|2022-12-29 07:20:00|456.57|453.77|456.01|453.21|456.68|453.88|455.56|452.76|0
1672298700000|2022-12-29 07:25:00|456.23|453.43|456.68|453.88|456.68|453.88|455.78|452.98|0
1672299000000|2022-12-29 07:30:00|456.9|454.1|456.68|453.88|457.12|454.32|456.45|453.65|0
1672299300000|2022-12-29 07:35:00|456.45|453.65|455.78|452.98|456.68|453.88|454.89|452.09|0
1672299600000|2022-12-29 07:40:00|456|453.2|455.11|452.31|456.23|453.43|454.89|452.09|0
1672299900000|2022-12-29 07:45:00|454.89|452.09|454.22|451.42|455.11|452.31|454.22|451.42|0
1672300200000|2022-12-29 07:50:00|454.44|451.64|454.22|451.42|455.11|452.31|453.77|450.97|0
1672300500000|2022-12-29 07:55:00|454.33|451.53|454.22|451.42|454.66|451.86|453.55|450.75|0
1672300800000|2022-12-29 08:00:00|453.99|451.19|454.88|452.08|456|453.2|453.55|450.75|0
1672301100000|2022-12-29 08:05:00|455.01|452.41|454.11|451.51|455.57|452.97|452.56|449.96|0
1672301400000|2022-12-29 08:10:00|453.89|451.29|454.56|451.96|455|452.4|453.22|450.62|0
1672301700000|2022-12-29 08:15:00|454.78|452.18|455.56|452.96|456.12|453.52|454.56|451.96|0
1672302000000|2022-12-29 08:20:00|455.45|452.85|456.01|453.41|456.34|453.74|454.67|452.07|0
1672302300000|2022-12-29 08:25:00|456.12|453.52|453.22|450.62|456.34|453.74|453|450.4|0
1672302600000|2022-12-29 08:30:00|453.66|451.06|454.78|452.18|456.34|453.74|453.22|450.62|0
1672302900000|2022-12-29 08:35:00|454.89|452.29|454.33|451.73|455.44|452.84|454.22|451.62|0
1672303200000|2022-12-29 08:40:00|454.11|451.51|454|451.4|454.89|452.29|453.21|450.61|0
1672303500000|2022-12-29 08:45:00|454.1|451.5|452.99|450.39|454.1|451.5|452.54|449.94|0
1672303800000|2022-12-29 08:50:00|452.77|450.17|451.43|448.83|452.99|450.39|451.21|448.61|0
1672304100000|2022-12-29 08:55:00|451.21|448.61|451.65|449.05|452.1|449.5|450.32|447.72|0
1672304400000|2022-12-29 09:00:00|451.21|448.61|449.43|446.83|451.99|449.39|449.21|446.61|0
1672304700000|2022-12-29 09:05:00|449.65|447.05|449.43|446.83|450.21|447.61|448.98|446.38|0
1672305000000|2022-12-29 09:10:00|449.65|447.05|449.43|446.83|449.87|447.27|448.76|446.16|0
1672305300000|2022-12-29 09:15:00|449.2|446.6|448.76|446.16|449.2|446.6|447.77|445.17|0
1672305600000|2022-12-29 09:20:00|448.54|445.94|447.87|445.27|448.54|445.94|447.21|444.61|0
1672305900000|2022-12-29 09:25:00|447.65|445.05|448.98|446.38|448.98|446.38|446.98|444.38|0
1672306200000|2022-12-29 09:30:00|449.2|446.6|447.65|445.05|449.87|447.27|447.65|445.05|0
1672306500000|2022-12-29 09:35:00|447.87|445.27|447.2|444.6|448.53|445.93|446.76|444.16|0
1672306800000|2022-12-29 09:40:00|447.42|444.82|447.86|445.26|447.98|445.38|446.98|444.38|0
1672307100000|2022-12-29 09:45:00|447.64|445.04|447.2|444.6|447.64|445.04|446.76|444.16|0
1672307400000|2022-12-29 09:50:00|447.42|444.82|446.31|443.71|447.42|444.82|445.87|443.27|0
1672307700000|2022-12-29 09:55:00|446.53|443.93|447.42|444.82|447.42|444.82|446.31|443.71|0
1672308000000|2022-12-29 10:00:00|447.31|444.71|448.52|445.92|448.97|446.37|446.97|444.37|0
1672308300000|2022-12-29 10:05:00|448.3|445.7|448.52|445.92|449.19|446.59|448.3|445.7|0
1672308600000|2022-12-29 10:10:00|448.64|446.04|448.97|446.37|449.63|447.03|448.64|446.04|0
1672308900000|2022-12-29 10:15:00|449.19|446.59|449.85|447.25|449.85|447.25|448.64|446.04|0
1672309200000|2022-12-29 10:20:00|449.97|447.37|449.63|447.03|450.07|447.47|448.86|446.26|0
1672309500000|2022-12-29 10:25:00|449.52|446.92|448.74|446.14|449.52|446.92|448.74|446.14|0
1672309800000|2022-12-29 10:30:00|448.52|445.92|448.52|445.92|450.19|447.59|448.07|445.47|0
1672310100000|2022-12-29 10:35:00|448.63|446.03|448.74|446.14|449.07|446.47|448.07|445.47|0
1672310400000|2022-12-29 10:40:00|448.52|445.92|447.74|445.14|448.74|446.14|447.4|444.8|0
1672310700000|2022-12-29 10:45:00|447.85|445.25|446.96|444.36|448.29|445.69|446.07|443.47|0
1672311000000|2022-12-29 10:50:00|447.18|444.58|447.52|444.92|447.85|445.25|446.96|444.36|0
1672311300000|2022-12-29 10:55:00|447.4|444.8|445.85|443.25|448.18|445.58|445.85|443.25|0
1672311600000|2022-12-29 11:00:00|445.74|443.14|444.08|441.48|446.07|443.47|444.08|441.48|0
1672311900000|2022-12-29 11:05:00|444.3|441.7|442.75|440.15|444.3|441.7|442.31|439.71|0
1672312200000|2022-12-29 11:10:00|442.64|440.04|442.95|440.35|443.61|441.01|441.4|438.8|0
1672312500000|2022-12-29 11:15:00|442.84|440.24|443.39|440.79|444.06|441.46|442.73|440.13|0
1672312800000|2022-12-29 11:20:00|443.61|441.01|443.73|441.13|444.06|441.46|443.17|440.57|0
1672313100000|2022-12-29 11:25:00|443.83|441.23|444.17|441.57|444.5|441.9|443.83|441.23|0
1672313400000|2022-12-29 11:30:00|443.95|441.35|443.61|441.01|444.5|441.9|443.61|441.01|0
1672313700000|2022-12-29 11:35:00|443.83|441.23|444.72|442.12|444.72|442.12|443.39|440.79|0
1672314000000|2022-12-29 11:40:00|444.94|442.34|445.83|443.23|446.49|443.89|444.94|442.34|0
1672314300000|2022-12-29 11:45:00|445.6|443|445.38|442.78|446.49|443.89|444.94|442.34|0
1672314600000|2022-12-29 11:50:00|445.6|443|443.38|440.78|445.6|443|442.94|440.34|0
1672314900000|2022-12-29 11:55:00|443.6|441|444.27|441.67|444.49|441.89|443.38|440.78|0
1672315200000|2022-12-29 12:00:00|444.16|441.56|444.38|441.78|445.38|442.78|444.05|441.45|0
1672315500000|2022-12-29 12:05:00|444.27|441.67|443.38|440.78|444.27|441.67|442.49|439.89|0
1672315800000|2022-12-29 12:10:00|443.6|441|442.71|440.11|443.82|441.22|442.71|440.11|0
1672316100000|2022-12-29 12:15:00|442.49|439.89|444.71|442.11|444.93|442.33|442.49|439.89|0
1672316400000|2022-12-29 12:20:00|444.48|441.88|444.48|441.88|445.15|442.55|444.26|441.66|0
1672316700000|2022-12-29 12:25:00|444.26|441.66|443.37|440.77|444.26|441.66|443.37|440.77|0
1672317000000|2022-12-29 12:30:00|443.59|440.99|444.48|441.88|445.37|442.77|443.59|440.99|0
1672317300000|2022-12-29 12:35:00|444.6|442|444.92|442.32|445.37|442.77|444.04|441.44|0
1672317600000|2022-12-29 12:40:00|444.7|442.1|444.26|441.66|445.59|442.99|444.26|441.66|0
1672317900000|2022-12-29 12:45:00|444.37|441.77|444.7|442.1|445.14|442.54|443.7|441.1|0
1672318200000|2022-12-29 12:50:00|444.81|442.21|444.47|441.87|445.81|443.21|444.47|441.87|0
1672318500000|2022-12-29 12:55:00|444.7|442.1|444.7|442.1|445.36|442.76|444.25|441.65|0
1672318800000|2022-12-29 13:00:00|444.25|441.65|443.58|440.98|444.81|442.21|443.36|440.76|0
1672319100000|2022-12-29 13:05:00|443.81|441.21|440.43|437.83|443.81|441.21|440.21|437.61|0
1672319400000|2022-12-29 13:10:00|440.65|438.05|440.65|438.05|441.31|438.71|440.43|437.83|0
1672319700000|2022-12-29 13:15:00|440.87|438.27|441.09|438.49|441.98|439.38|440.43|437.83|0
1672320000000|2022-12-29 13:20:00|441.31|438.71|440.87|438.27|442.42|439.82|440.76|438.16|0
1672320300000|2022-12-29 13:25:00|441.09|438.49|442.86|440.26|443.09|440.49|440.65|438.05|0
1672320600000|2022-12-29 13:30:00|443.09|440.49|439.09|436.49|443.53|440.93|437.76|435.16|0
1672320900000|2022-12-29 13:35:00|438.87|436.27|431.58|428.98|438.87|436.27|431.58|428.98|0
1672321200000|2022-12-29 13:40:00|432.02|429.42|430.38|427.78|433.57|430.97|430.26|427.66|0
1672321500000|2022-12-29 13:45:00|430.26|427.66|432.68|430.08|433.34|430.74|430.04|427.44|0
1672321800000|2022-12-29 13:50:00|432.9|430.3|434.22|431.62|435.33|432.73|432.02|429.42|0
1672322100000|2022-12-29 13:55:00|434.34|431.74|434|431.4|434.89|432.29|431.14|428.54|0
1672322400000|2022-12-29 14:00:00|434.12|431.52|432.02|429.42|434.22|431.62|431.58|428.98|0
1672322700000|2022-12-29 14:05:00|432.13|429.53|433.78|431.18|434|431.4|432.02|429.42|0
1672323000000|2022-12-29 14:10:00|433.56|430.96|434.22|431.62|434.44|431.84|432.23|429.63|0
1672323300000|2022-12-29 14:15:00|434.44|431.84|432.01|429.41|435.54|432.94|431.79|429.19|0
1672323600000|2022-12-29 14:20:00|432.23|429.63|432.23|429.63|433.11|430.51|431.13|428.53|0
1672323900000|2022-12-29 14:25:00|432.89|430.29|434.21|431.61|434.21|431.61|432.45|429.85|0
1672324200000|2022-12-29 14:30:00|434.43|431.83|430.91|428.31|438.85|436.25|428.71|426.11|0
1672324500000|2022-12-29 14:35:00|431.57|428.97|424.98|422.38|431.79|429.19|423.45|420.85|0
1672324800000|2022-12-29 14:40:00|424.76|422.16|421.26|418.66|424.76|422.16|417.12|414.52|0
1672325100000|2022-12-29 14:45:00|420.39|417.79|418.42|415.82|421.7|419.1|417.55|414.95|0
1672325400000|2022-12-29 14:50:00|418.2|415.6|418.86|416.26|423|420.4|416.25|413.65|0
1672325700000|2022-12-29 14:55:00|418.64|416.04|416.9|414.3|419.29|416.69|415.37|412.77|0
1672326000000|2022-12-29 15:00:00|414.51|411.91|417.11|414.51|418.85|416.25|413.64|411.04|0
1672326300000|2022-12-29 15:05:00|417.33|414.73|412.69|410.09|418.2|415.6|410.82|408.22|0
1672326600000|2022-12-29 15:10:00|412.25|409.65|409.21|406.61|412.47|409.87|408.34|405.74|0
1672326900000|2022-12-29 15:15:00|408.34|405.74|405.53|402.93|408.99|406.39|405.53|402.93|0
1672327200000|2022-12-29 15:20:00|405.31|402.71|407.04|404.44|408.78|406.18|404.66|402.06|0
1672327500000|2022-12-29 15:25:00|407.26|404.66|410.29|407.69|410.73|408.13|407.04|404.44|0
1672327800000|2022-12-29 15:30:00|409.64|407.04|404.99|402.39|409.64|407.04|404.66|402.06|0
1672328100000|2022-12-29 15:35:00|404.88|402.28|404.44|401.84|405.52|402.92|402.93|400.33|0
1672328400000|2022-12-29 15:40:00|404.23|401.63|405.31|402.71|405.31|402.71|402.93|400.33|0
1672328700000|2022-12-29 15:45:00|404.87|402.27|407.68|405.08|408.33|405.73|404.44|401.84|0
1672329000000|2022-12-29 15:50:00|407.25|404.65|404.22|401.62|407.25|404.65|403.58|400.98|0
1672329300000|2022-12-29 15:55:00|404.44|401.84|402.93|400.33|404.44|401.84|401.85|399.25|0
1672329600000|2022-12-29 16:00:00|402.28|399.68|404.43|401.83|405.73|403.13|401.63|399.03|0
1672329900000|2022-12-29 16:05:00|404.87|402.27|406.81|404.21|408.11|405.51|403.79|401.19|0
1672330200000|2022-12-29 16:10:00|407.03|404.43|408.54|405.94|410.06|407.46|405.73|403.13|0
1672330500000|2022-12-29 16:15:00|408.76|406.16|406.38|403.78|409.19|406.59|405.08|402.48|0
1672330800000|2022-12-29 16:20:00|406.59|403.99|406.81|404.21|408.54|405.94|405.29|402.69|0
1672331100000|2022-12-29 16:25:00|407.02|404.42|405.27|402.67|407.02|404.42|404.4|401.8|0
1672331400000|2022-12-29 16:30:00|405.05|402.45|400.31|397.71|405.05|402.45|399.67|397.07|0
1672331700000|2022-12-29 16:35:00|400.52|397.92|400.74|398.14|401.82|399.22|400.09|397.49|0
1672332000000|2022-12-29 16:40:00|400.52|397.92|399.99|397.39|401.17|398.57|399.45|396.85|0
1672332300000|2022-12-29 16:45:00|399.88|397.28|396.66|394.06|400.09|397.49|396.02|393.42|0
1672332600000|2022-12-29 16:50:00|396.44|393.84|394.09|391.49|396.66|394.06|393.23|390.63|0
1672332900000|2022-12-29 16:55:00|394.3|391.7|396.01|393.41|396.44|393.84|393.88|391.28|0
1672333200000|2022-12-29 17:00:00|395.58|392.98|397.3|394.7|397.51|394.91|394.94|392.34|0
1672333500000|2022-12-29 17:05:00|397.08|394.48|395.58|392.98|398.37|395.77|395.58|392.98|0
1672333800000|2022-12-29 17:10:00|395.37|392.77|397.51|394.91|397.51|394.91|394.08|391.48|0
1672334100000|2022-12-29 17:15:00|398.15|395.55|395.79|393.19|398.36|395.76|394.72|392.12|0
1672334400000|2022-12-29 17:20:00|395.58|392.98|395.79|393.19|396.43|393.83|394.29|391.69|0
1672334700000|2022-12-29 17:25:00|396|393.4|396.86|394.26|397.5|394.9|395.57|392.97|0
1672335000000|2022-12-29 17:30:00|396.64|394.04|397.29|394.69|398.14|395.54|396|393.4|0
1672335300000|2022-12-29 17:35:00|397.5|394.9|400.07|397.47|401.36|398.76|397.07|394.47|0
1672335600000|2022-12-29 17:40:00|400.29|397.69|397.94|395.34|400.29|397.69|397.3|394.7|0
1672335900000|2022-12-29 17:45:00|397.73|395.13|398.59|395.99|398.8|396.2|397.08|394.48|0
1672336200000|2022-12-29 17:50:00|398.37|395.77|395.14|392.54|398.37|395.77|394.93|392.33|0
1672336500000|2022-12-29 17:55:00|395.25|392.65|396|393.4|396|393.4|394.61|392.01|0
1672336800000|2022-12-29 18:00:00|396.43|393.83|397.5|394.9|397.5|394.9|394.49|391.89|0
1672337100000|2022-12-29 18:05:00|397.4|394.8|400.09|397.49|401.17|398.57|396.64|394.04|0
1672337400000|2022-12-29 18:10:00|400.31|397.71|397.72|395.12|400.31|397.71|397.29|394.69|0
1672337700000|2022-12-29 18:15:00|397.93|395.33|397.93|395.33|399.22|396.62|395.56|392.96|0
1672338000000|2022-12-29 18:20:00|397.71|395.11|397.71|395.11|399.87|397.27|397.18|394.58|0
1672338300000|2022-12-29 18:25:00|397.5|394.9|397.71|395.11|398.14|395.54|396.64|394.04|0
1672338600000|2022-12-29 18:30:00|397.5|394.9|397.71|395.11|399.87|397.27|397.06|394.46|0
1672338900000|2022-12-29 18:35:00|398.36|395.76|397.28|394.68|399.87|397.27|397.28|394.68|0
1672339200000|2022-12-29 18:40:00|397.06|394.46|395.77|393.17|397.06|394.46|395.13|392.53|0
1672339500000|2022-12-29 18:45:00|395.55|392.95|396.41|393.81|397.71|395.11|394.91|392.31|0
1672339800000|2022-12-29 18:50:00|396.2|393.6|395.77|393.17|397.7|395.1|395.77|393.17|0
1672340100000|2022-12-29 18:55:00|395.98|393.38|395.23|392.63|397.49|394.89|394.69|392.09|0
1672340400000|2022-12-29 19:00:00|395.34|392.74|392.97|390.37|395.34|392.74|391.9|389.3|0
1672340700000|2022-12-29 19:05:00|392.76|390.16|394.26|391.66|395.76|393.16|391.47|388.87|0
1672341000000|2022-12-29 19:10:00|394.47|391.87|395.55|392.95|396.62|394.02|393.83|391.23|0
1672341300000|2022-12-29 19:15:00|395.76|393.16|394.68|392.08|396.4|393.8|394.04|391.44|0
1672341600000|2022-12-29 19:20:00|394.9|392.3|394.9|392.3|395.97|393.37|394.25|391.65|0
1672341900000|2022-12-29 19:25:00|394.47|391.87|397.69|395.09|397.69|395.09|394.25|391.65|0
1672342200000|2022-12-29 19:30:00|397.48|394.88|396.83|394.23|398.99|396.39|395.87|393.27|0
1672342500000|2022-12-29 19:35:00|397.48|394.88|395.97|393.37|397.48|394.88|395.32|392.72|0
1672342800000|2022-12-29 19:40:00|395.75|393.15|394.46|391.86|396.18|393.58|393.6|391|0
1672343100000|2022-12-29 19:45:00|394.25|391.65|395.75|393.15|396.18|393.58|394.25|391.65|0
1672343400000|2022-12-29 19:50:00|395.53|392.93|397.47|394.87|397.9|395.3|395.32|392.72|0
1672343700000|2022-12-29 19:55:00|397.25|394.65|398.23|395.63|398.76|396.16|397.25|394.65|0
1672344000000|2022-12-29 20:00:00|398.33|395.73|395.74|393.14|398.76|396.16|395.74|393.14|0
1672344300000|2022-12-29 20:05:00|395.96|393.36|396.17|393.57|397.68|395.08|395.1|392.5|0
1672344600000|2022-12-29 20:10:00|396.39|393.79|398.76|396.16|399.62|397.02|396.39|393.79|0
1672344900000|2022-12-29 20:15:00|398.97|396.37|400.05|397.45|401.35|398.75|398.54|395.94|0
1672345200000|2022-12-29 20:20:00|399.83|397.23|398.75|396.15|400.91|398.31|398.11|395.51|0
1672345500000|2022-12-29 20:25:00|399.18|396.58|399.18|396.58|400.26|397.66|397.46|394.86|0
1672345800000|2022-12-29 20:30:00|399.4|396.8|397.24|394.64|399.4|396.8|396.81|394.21|0
1672346100000|2022-12-29 20:35:00|397.46|394.86|398.32|395.72|399.4|396.8|396.38|393.78|0
1672346400000|2022-12-29 20:40:00|398.53|395.93|396.81|394.21|399.61|397.01|396.81|394.21|0
1672346700000|2022-12-29 20:45:00|397.02|394.42|395.73|393.13|397.67|395.07|395.3|392.7|0
1672347000000|2022-12-29 20:50:00|395.09|392.49|395.94|393.34|397.67|395.07|394.44|391.84|0
1672347300000|2022-12-29 20:55:00|396.59|393.99|400.53|397.93|401.4|398.8|396.59|393.99|0
1672347600000|2022-12-29 21:00:00|400.32|397.72|400.75|398.15|401.83|399.23|399.45|396.85|0
1672347900000|2022-12-29 21:05:00|400.53|397.93|398.8|396.2|400.53|397.93|398.8|396.2|0
1672348200000|2022-12-29 21:10:00|399.02|396.42|400.31|397.71|401.18|398.58|398.8|396.2|0
1672348500000|2022-12-29 21:15:00|400.63|397.83|401.92|399.12|402.14|399.34|400.63|397.83|0
1672348800000|2022-12-29 21:20:00|402.14|399.34|401.27|398.47|402.14|399.34|401.06|398.26|0
1672349100000|2022-12-29 21:25:00|401.49|398.69|401.27|398.47|401.71|398.91|401.27|398.47|0
1672349400000|2022-12-29 21:30:00|401.38|398.58|401.92|399.12|401.92|399.12|401.38|398.58|0
1672349700000|2022-12-29 21:35:00|401.7|398.9|402.35|399.55|402.35|399.55|401.7|398.9|0
1672350000000|2022-12-29 21:40:00|402.25|399.45|402.57|399.77|402.78|399.98|402.25|399.45|0
1672350300000|2022-12-29 21:45:00|402.35|399.55|402.35|399.55|402.57|399.77|402.13|399.33|0
1672350600000|2022-12-29 21:50:00|402.13|399.33|403|400.2|403|400.2|402.13|399.33|0
1672350900000|2022-12-29 21:55:00|403.11|400.31|402.67|399.87|403.65|400.85|402.46|399.66|0
1672351200000|2022-12-29 22:00:00|402.6|399.8|403.17|400.37|403.18|400.38|402.58|399.78|0
1672351500000|2022-12-29 22:05:00|403.14|400.34|403.01|400.21|403.37|400.57|402.82|400.02|0
1672351800000|2022-12-29 22:10:00|402.82|400.02|403.01|400.21|403.17|400.37|402.82|400.02|0
1672352100000|2022-12-29 22:15:00|403.04|400.24|402.95|400.15|403.23|400.43|402.95|400.15|0
1672352400000|2022-12-29 22:20:00|402.94|400.14|402.94|400.14|402.94|400.14|402.81|400.01|0
1672352700000|2022-12-29 22:25:00|402.91|400.11|402.85|400.05|402.91|400.11|402.85|400.05|0
1672353000000|2022-12-29 22:30:00|402.88|400.08|402.85|400.05|402.88|400.08|402.85|400.05|0
1672353300000|2022-12-29 22:35:00|402.84|400.04|402.72|399.92|402.84|400.04|402.72|399.92|0
1672353600000|2022-12-29 22:40:00|402.69|399.89|402.69|399.89|402.72|399.92|402.69|399.89|0
1672353900000|2022-12-29 22:45:00|402.72|399.92|402.56|399.76|402.72|399.92|402.53|399.73|0
1672354200000|2022-12-29 22:50:00|402.59|399.79|402.47|399.67|402.72|399.92|402.47|399.67|0
1672354500000|2022-12-29 22:55:00|402.43|399.63|402.46|399.66|402.53|399.73|402.4|399.6|0
1672354800000|2022-12-29 23:00:00|402.22|399.42|406.71|403.91|406.71|403.91|401.57|398.77|0
1672355100000|2022-12-29 23:05:00|406.6|403.8|408.2|405.4|408.2|405.4|405.64|402.84|0
1672355400000|2022-12-29 23:10:00|407.99|405.19|407.99|405.19|408.42|405.62|407.35|404.55|0
1672355700000|2022-12-29 23:15:00|408.2|405.4|407.56|404.76|408.2|405.4|407.13|404.33|0
1672356000000|2022-12-29 23:20:00|407.77|404.97|408.41|405.61|408.63|405.83|407.56|404.76|0
1672356300000|2022-12-29 23:25:00|408.63|405.83|408.41|405.61|408.63|405.83|407.77|404.97|0
1672356600000|2022-12-29 23:30:00|408.2|405.4|407.45|404.65|408.63|405.83|407.34|404.54|0
1672356900000|2022-12-29 23:35:00|407.34|404.54|407.98|405.18|408.84|406.04|407.34|404.54|0
1672357200000|2022-12-29 23:40:00|407.77|404.97|408.19|405.39|408.95|406.15|407.76|404.96|0
1672357500000|2022-12-29 23:45:00|408.41|405.61|408.62|405.82|408.83|406.03|407.98|405.18|0
1672357800000|2022-12-29 23:50:00|408.52|405.72|407.97|405.17|408.83|406.03|407.97|405.17|0
1672358100000|2022-12-29 23:55:00|408.09|405.29|408.4|405.6|408.4|405.6|407.97|405.17|0
1672358400000|2022-12-30 00:00:00|408.19|405.39|407.76|404.96|408.62|405.82|407.33|404.53|0
1672358700000|2022-12-30 00:05:00|407.54|404.74|408.18|405.38|408.61|405.81|407.44|404.64|0
1672359000000|2022-12-30 00:10:00|408.3|405.5|408.61|405.81|408.61|405.81|408.18|405.38|0
1672359300000|2022-12-30 00:15:00|408.83|406.03|409.25|406.45|410.11|407.31|408.82|406.02|0
1672359600000|2022-12-30 00:20:00|409.04|406.24|408.82|406.02|409.25|406.45|408.82|406.02|0
1672359900000|2022-12-30 00:25:00|409.04|406.24|409.03|406.23|409.25|406.45|408.82|406.02|0
1672360200000|2022-12-30 00:30:00|409.15|406.35|408.82|406.02|409.25|406.45|408.82|406.02|0
1672360500000|2022-12-30 00:35:00|408.93|406.13|408.6|405.8|409.03|406.23|408.39|405.59|0
1672360800000|2022-12-30 00:40:00|408.5|405.7|408.39|405.59|408.6|405.8|408.17|405.37|0
1672361100000|2022-12-30 00:45:00|408.6|405.8|408.38|405.58|409.24|406.44|408.38|405.58|0
1672361400000|2022-12-30 00:50:00|408.5|405.7|408.38|405.58|408.92|406.12|408.38|405.58|0
1672361700000|2022-12-30 00:55:00|408.17|405.37|408.38|405.58|408.6|405.8|407.95|405.15|0
1672362000000|2022-12-30 01:00:00|408.6|405.8|407.52|404.72|408.6|405.8|406.67|403.87|0
1672362300000|2022-12-30 01:05:00|407.42|404.62|409.24|406.44|409.67|406.87|407.31|404.51|0
1672362600000|2022-12-30 01:10:00|409.02|406.22|409.66|406.86|409.88|407.08|408.38|405.58|0
1672362900000|2022-12-30 01:15:00|409.56|406.76|408.8|406|410.31|407.51|408.38|405.58|0
1672363200000|2022-12-30 01:20:00|408.59|405.79|408.48|405.68|409.23|406.43|408.37|405.57|0
1672363500000|2022-12-30 01:25:00|408.59|405.79|409.01|406.21|409.44|406.64|408.59|405.79|0
1672363800000|2022-12-30 01:30:00|409.23|406.43|409.23|406.43|409.44|406.64|408.8|406|0
1672364100000|2022-12-30 01:35:00|409.44|406.64|410.3|407.5|410.51|407.71|408.91|406.11|0
1672364400000|2022-12-30 01:40:00|410.51|407.71|411.59|408.79|411.59|408.79|410.2|407.4|0
1672364700000|2022-12-30 01:45:00|411.37|408.57|410.73|407.93|411.59|408.79|409.87|407.07|0
1672365000000|2022-12-30 01:50:00|410.94|408.14|410.29|407.49|411.16|408.36|409.87|407.07|0
1672365300000|2022-12-30 01:55:00|410.19|407.39|409.65|406.85|410.29|407.49|409.65|406.85|0
1672365600000|2022-12-30 02:00:00|409.43|406.63|409.86|407.06|410.51|407.71|409.43|406.63|0
1672365900000|2022-12-30 02:05:00|410.08|407.28|410.07|407.27|410.29|407.49|409.86|407.06|0
1672366200000|2022-12-30 02:10:00|409.86|407.06|409.21|406.41|409.97|407.17|409|406.2|0
1672366500000|2022-12-30 02:15:00|409.43|406.63|409.54|406.74|409.64|406.84|409|406.2|0
1672366800000|2022-12-30 02:20:00|409.64|406.84|410.71|407.91|411.58|408.78|409.64|406.84|0
1672367100000|2022-12-30 02:25:00|410.5|407.7|409.21|406.41|410.5|407.7|409|406.2|0
1672367400000|2022-12-30 02:30:00|409|406.2|408.89|406.09|409.21|406.41|408.35|405.55|0
1672367700000|2022-12-30 02:35:00|408.78|405.98|408.56|405.76|409.21|406.41|408.56|405.76|0
1672368000000|2022-12-30 02:40:00|408.67|405.87|409.2|406.4|409.21|406.41|408.56|405.76|0
1672368300000|2022-12-30 02:45:00|409.1|406.3|408.34|405.54|409.1|406.3|408.13|405.33|0
1672368600000|2022-12-30 02:50:00|408.46|405.66|408.34|405.54|408.77|405.97|408.34|405.54|0
1672368900000|2022-12-30 02:55:00|408.56|405.76|407.91|405.11|408.77|405.97|407.7|404.9|0
1672369200000|2022-12-30 03:00:00|407.7|404.9|406.84|404.04|407.7|404.9|406.84|404.04|0
1672369500000|2022-12-30 03:05:00|407.05|404.25|406.41|403.61|407.27|404.47|405.98|403.18|0
1672369800000|2022-12-30 03:10:00|406.62|403.82|406.41|403.61|406.84|404.04|406.41|403.61|0
1672370100000|2022-12-30 03:15:00|406.62|403.82|406.62|403.82|406.95|404.15|406.41|403.61|0
1672370400000|2022-12-30 03:20:00|406.41|403.61|406.41|403.61|406.41|403.61|405.98|403.18|0
1672370700000|2022-12-30 03:25:00|406.52|403.72|407.05|404.25|407.05|404.25|406.19|403.39|0
1672371000000|2022-12-30 03:30:00|406.62|403.82|405.55|402.75|406.62|403.82|405.12|402.32|0
1672371300000|2022-12-30 03:35:00|405.76|402.96|405.76|402.96|406.4|403.6|405.55|402.75|0
1672371600000|2022-12-30 03:40:00|405.97|403.17|405.33|402.53|405.97|403.17|405.33|402.53|0
1672371900000|2022-12-30 03:45:00|405.11|402.31|405.75|402.95|406.18|403.38|405.11|402.31|0
1672372200000|2022-12-30 03:50:00|405.54|402.74|405.75|402.95|405.75|402.95|405.22|402.42|0
1672372500000|2022-12-30 03:55:00|405.54|402.74|406.18|403.38|406.29|403.49|405.11|402.31|0
1672372800000|2022-12-30 04:00:00|405.97|403.17|406.61|403.81|406.82|404.02|405.97|403.17|0
1672373100000|2022-12-30 04:05:00|406.82|404.02|406.39|403.59|407.03|404.23|406.39|403.59|0
1672373400000|2022-12-30 04:10:00|406.5|403.7|406.82|404.02|406.82|404.02|406.18|403.38|0
1672373700000|2022-12-30 04:15:00|407.03|404.23|406.82|404.02|407.24|404.44|406.82|404.02|0
1672374000000|2022-12-30 04:20:00|407.03|404.23|406.81|404.01|407.03|404.23|406.6|403.8|0
1672374300000|2022-12-30 04:25:00|407.03|404.23|406.6|403.8|407.03|404.23|406.6|403.8|0
1672374600000|2022-12-30 04:30:00|406.38|403.58|406.81|404.01|407.24|404.44|406.38|403.58|0
1672374900000|2022-12-30 04:35:00|406.6|403.8|406.59|403.79|407.02|404.22|406.59|403.79|0
1672375200000|2022-12-30 04:40:00|406.92|404.12|407.24|404.44|407.24|404.44|406.59|403.79|0
1672375500000|2022-12-30 04:45:00|407.45|404.65|407.23|404.43|407.66|404.86|407.02|404.22|0
1672375800000|2022-12-30 04:50:00|407.45|404.65|407.34|404.54|407.45|404.65|407.23|404.43|0
1672376100000|2022-12-30 04:55:00|407.45|404.65|406.8|404|407.45|404.65|406.8|404|0
1672376400000|2022-12-30 05:00:00|406.59|403.79|407.66|404.86|407.66|404.86|406.37|403.57|0
1672376700000|2022-12-30 05:05:00|407.44|404.64|407.44|404.64|408.08|405.28|407.01|404.21|0
1672377000000|2022-12-30 05:10:00|407.66|404.86|408.08|405.28|408.08|405.28|407.23|404.43|0
1672377300000|2022-12-30 05:15:00|408.3|405.5|408.3|405.5|408.3|405.5|407.87|405.07|0
1672377600000|2022-12-30 05:20:00|408.08|405.28|408.94|406.14|408.94|406.14|408.08|405.28|0
1672377900000|2022-12-30 05:25:00|409.05|406.25|409.15|406.35|409.58|406.78|408.29|405.49|0
1672378200000|2022-12-30 05:30:00|409.36|406.56|411.3|408.5|411.51|408.71|409.36|406.56|0
1672378500000|2022-12-30 05:35:00|411.08|408.28|410.22|407.42|411.19|408.39|409.79|406.99|0
1672378800000|2022-12-30 05:40:00|410.12|407.32|410|407.2|410.22|407.42|409.58|406.78|0
1672379100000|2022-12-30 05:45:00|410.22|407.42|411.72|408.92|412.15|409.35|410.22|407.42|0
1672379400000|2022-12-30 05:50:00|411.94|409.14|410.97|408.17|412.15|409.35|410.43|407.63|0
1672379700000|2022-12-30 05:55:00|411.08|408.28|410.43|407.63|411.51|408.71|410|407.2|0
1672380000000|2022-12-30 06:00:00|410.64|407.84|413.22|410.42|414.52|411.72|410.54|407.74|0
1672380300000|2022-12-30 06:05:00|413.12|410.32|415.6|412.8|415.81|413.01|413.12|410.32|0
1672380600000|2022-12-30 06:10:00|415.49|412.69|415.16|412.36|416.03|413.23|414.95|412.15|0
1672380900000|2022-12-30 06:15:00|414.95|412.15|415.59|412.79|415.81|413.01|414.51|411.71|0
1672381200000|2022-12-30 06:20:00|415.7|412.9|415.59|412.79|415.7|412.9|414.94|412.14|0
1672381500000|2022-12-30 06:25:00|415.49|412.69|415.8|413|416.24|413.44|415.37|412.57|0
1672381800000|2022-12-30 06:30:00|415.59|412.79|415.8|413|416.45|413.65|415.16|412.36|0
1672382100000|2022-12-30 06:35:00|416.02|413.22|416.02|413.22|416.45|413.65|415.59|412.79|0
1672382400000|2022-12-30 06:40:00|415.8|413|415.8|413|416.23|413.43|415.59|412.79|0
1672382700000|2022-12-30 06:45:00|416.02|413.22|415.15|412.35|416.34|413.54|415.15|412.35|0
1672383000000|2022-12-30 06:50:00|415.05|412.25|415.58|412.78|415.58|412.78|414.72|411.92|0
1672383300000|2022-12-30 06:55:00|415.69|412.89|417.31|414.51|417.74|414.94|415.69|412.89|0
1672383600000|2022-12-30 07:00:00|417.74|414.94|415.79|412.99|417.96|415.16|415.79|412.99|0
1672383900000|2022-12-30 07:05:00|415.58|412.78|414.07|411.27|415.79|412.99|413.64|410.84|0
1672384200000|2022-12-30 07:10:00|414.18|411.38|414.07|411.27|414.29|411.49|413.42|410.62|0
1672384500000|2022-12-30 07:15:00|414.28|411.48|415.37|412.57|415.58|412.78|413.96|411.16|0
1672384800000|2022-12-30 07:20:00|415.48|412.68|415.8|413|416.23|413.43|414.72|411.92|0
1672385100000|2022-12-30 07:25:00|416.01|413.21|418.4|415.6|418.4|415.6|416.01|413.21|0
1672385400000|2022-12-30 07:30:00|418.62|415.82|417.53|414.73|418.62|415.82|417.1|414.3|0
1672385700000|2022-12-30 07:35:00|417.31|414.51|417.31|414.51|418.18|415.38|417.09|414.29|0
1672386000000|2022-12-30 07:40:00|417.09|414.29|414.92|412.12|417.53|414.73|414.71|411.91|0
1672386300000|2022-12-30 07:45:00|415.14|412.34|414.92|412.12|415.57|412.77|414.49|411.69|0
1672386600000|2022-12-30 07:50:00|414.82|412.02|415.14|412.34|415.47|412.67|414.49|411.69|0
1672386900000|2022-12-30 07:55:00|415.35|412.55|414.49|411.69|415.57|412.77|413.84|411.04|0
1672387200000|2022-12-30 08:00:00|414.27|411.47|417.52|414.72|418.5|415.7|414.27|411.47|0
1672387500000|2022-12-30 08:05:00|417.32|414.6|416.55|413.95|418.5|415.9|416.55|413.95|0
1672387800000|2022-12-30 08:10:00|416.66|414.06|418.4|415.8|419.81|417.21|416.55|413.95|0
1672388100000|2022-12-30 08:15:00|418.5|415.9|416.98|414.38|419.59|416.99|416.55|413.95|0
1672388400000|2022-12-30 08:20:00|416.76|414.16|418.83|416.23|420.24|417.64|416.76|414.16|0
1672388700000|2022-12-30 08:25:00|418.93|416.33|417.31|414.71|419.59|416.99|416.76|414.16|0
1672389000000|2022-12-30 08:30:00|417.41|414.81|416.87|414.27|417.63|415.03|415.46|412.86|0
1672389300000|2022-12-30 08:35:00|416.76|414.16|415.89|413.29|416.76|414.16|415.03|412.43|0
1672389600000|2022-12-30 08:40:00|415.67|413.07|414.7|412.1|416.32|413.72|414.59|411.99|0
1672389900000|2022-12-30 08:45:00|414.81|412.21|416.54|413.94|416.54|413.94|414.59|411.99|0
1672390200000|2022-12-30 08:50:00|416.75|414.15|416.75|414.15|417.84|415.24|416.65|414.05|0
1672390500000|2022-12-30 08:55:00|416.87|414.27|421.53|418.93|422.41|419.81|416.75|414.15|0
1672390800000|2022-12-30 09:00:00|421.97|419.37|421.31|418.71|422.62|420.02|420.56|417.96|0
1672391100000|2022-12-30 09:05:00|421.21|418.61|418.7|416.1|421.75|419.15|418.27|415.67|0
1672391400000|2022-12-30 09:10:00|418.92|416.32|418.05|415.45|420.22|417.62|417.83|415.23|0
1672391700000|2022-12-30 09:15:00|418.16|415.56|418.48|415.88|419.03|416.43|416.64|414.04|0
1672392000000|2022-12-30 09:20:00|418.7|416.1|419.57|416.97|419.79|417.19|418.48|415.88|0
1672392300000|2022-12-30 09:25:00|419.78|417.18|418.26|415.66|420.66|418.06|418.26|415.66|0
1672392600000|2022-12-30 09:30:00|418.7|416.1|418.26|415.66|418.7|416.1|417.61|415.01|0
1672392900000|2022-12-30 09:35:00|418.16|415.56|418.26|415.66|418.69|416.09|417.17|414.57|0
1672393200000|2022-12-30 09:40:00|418.48|415.88|417.94|415.34|418.48|415.88|417.61|415.01|0
1672393500000|2022-12-30 09:45:00|417.82|415.22|419.67|417.07|419.78|417.18|417.82|415.22|0
1672393800000|2022-12-30 09:50:00|420.21|417.61|417.39|414.79|420.21|417.61|417.39|414.79|0
1672394100000|2022-12-30 09:55:00|417.17|414.57|415.22|412.62|417.72|415.12|415.11|412.51|0
1672394400000|2022-12-30 10:00:00|415.43|412.83|416.51|413.91|416.95|414.35|415.22|412.62|0
1672394700000|2022-12-30 10:05:00|416.3|413.7|415|412.4|416.41|413.81|414.56|411.96|0
1672395000000|2022-12-30 10:10:00|415.21|412.61|416.95|414.35|416.95|414.35|415.11|412.51|0
1672395300000|2022-12-30 10:15:00|416.73|414.13|416.94|414.34|417.38|414.78|415.86|413.26|0
1672395600000|2022-12-30 10:20:00|416.51|413.91|414.56|411.96|416.51|413.91|414.13|411.53|0
1672395900000|2022-12-30 10:25:00|414.34|411.74|413.47|410.87|414.99|412.39|413.26|410.66|0
1672396200000|2022-12-30 10:30:00|413.69|411.09|414.34|411.74|414.34|411.74|412.82|410.22|0
1672396500000|2022-12-30 10:35:00|414.23|411.63|412.17|409.57|414.23|411.63|411.74|409.14|0
1672396800000|2022-12-30 10:40:00|411.96|409.36|410.34|407.74|412.17|409.57|410.34|407.74|0
1672397100000|2022-12-30 10:45:00|410.44|407.84|411.74|409.14|411.74|409.14|409.69|407.09|0
1672397400000|2022-12-30 10:50:00|411.52|408.92|413.03|410.43|413.36|410.76|411.31|408.71|0
1672397700000|2022-12-30 10:55:00|413.47|410.87|412.6|410|413.68|411.08|412.6|410|0
1672398000000|2022-12-30 11:00:00|412.82|410.22|413.9|411.3|414.11|411.51|411.52|408.92|0
1672398300000|2022-12-30 11:05:00|414.01|411.41|414.11|411.51|415.19|412.59|413.89|411.29|0
1672398600000|2022-12-30 11:10:00|414.33|411.73|414.54|411.94|414.66|412.06|413.89|411.29|0
1672398900000|2022-12-30 11:15:00|414.33|411.73|414.11|411.51|414.98|412.38|413.89|411.29|0
1672399200000|2022-12-30 11:20:00|414.22|411.62|414.11|411.51|415.19|412.59|413.46|410.86|0
1672399500000|2022-12-30 11:25:00|414.54|411.94|413.67|411.07|414.54|411.94|413.67|411.07|0
1672399800000|2022-12-30 11:30:00|413.78|411.18|413.24|410.64|413.89|411.29|413.02|410.42|0
1672400100000|2022-12-30 11:35:00|413.02|410.42|409.56|406.96|413.02|410.42|409.56|406.96|0
1672400400000|2022-12-30 11:40:00|409.78|407.18|412.37|409.77|412.59|409.99|409.78|407.18|0
1672400700000|2022-12-30 11:45:00|412.15|409.55|413.45|410.85|413.67|411.07|411.72|409.12|0
1672401000000|2022-12-30 11:50:00|413.67|411.07|414.96|412.36|415.08|412.48|412.8|410.2|0
1672401300000|2022-12-30 11:55:00|415.18|412.58|415.61|413.01|416.48|413.88|414.96|412.36|0
1672401600000|2022-12-30 12:00:00|415.83|413.23|415.61|413.01|416.26|413.66|414.31|411.71|0
1672401900000|2022-12-30 12:05:00|415.39|412.79|416.26|413.66|416.48|413.88|415.39|412.79|0
1672402200000|2022-12-30 12:10:00|416.15|413.55|416.85|414.25|417.18|414.58|416.15|413.55|0
1672402500000|2022-12-30 12:15:00|416.75|414.15|417.83|415.23|418.05|415.45|416.42|413.82|0
1672402800000|2022-12-30 12:20:00|417.72|415.12|418.15|415.55|419.02|416.42|417.72|415.12|0
1672403100000|2022-12-30 12:25:00|418.37|415.77|419.89|417.29|420.1|417.5|418.15|415.55|0
1672403400000|2022-12-30 12:30:00|420.1|417.5|419.23|416.63|420.32|417.72|418.48|415.88|0
1672403700000|2022-12-30 12:35:00|419.13|416.53|421.84|419.24|423.8|421.2|419.13|416.53|0
1672404000000|2022-12-30 12:40:00|421.62|419.02|420.97|418.37|422.27|419.67|420.53|417.93|0
1672404300000|2022-12-30 12:45:00|421.19|418.59|420.75|418.15|421.4|418.8|420.1|417.5|0
1672404600000|2022-12-30 12:50:00|420.53|417.93|420.1|417.5|420.53|417.93|419.44|416.84|0
1672404900000|2022-12-30 12:55:00|420.31|417.71|422.49|419.89|422.7|420.1|419.88|417.28|0
1672405200000|2022-12-30 13:00:00|422.92|420.32|423.03|420.43|425.32|422.72|422.7|420.1|0
1672405500000|2022-12-30 13:05:00|422.92|420.32|422.48|419.88|423.14|420.54|422.05|419.45|0
1672405800000|2022-12-30 13:10:00|422.27|419.67|422.92|420.32|423.79|421.19|422.05|419.45|0
1672406100000|2022-12-30 13:15:00|422.7|420.1|423.57|420.97|424.12|421.52|422.26|419.66|0
1672406400000|2022-12-30 13:20:00|424|421.4|425.42|422.82|425.75|423.15|424|421.4|0
1672406700000|2022-12-30 13:25:00|425.31|422.71|426.4|423.8|427.28|424.68|424.44|421.84|0
1672407000000|2022-12-30 13:30:00|426.62|424.02|425.74|423.14|427.71|425.11|425.09|422.49|0
1672407300000|2022-12-30 13:35:00|425.53|422.93|427.27|424.67|427.49|424.89|424.22|421.62|0
1672407600000|2022-12-30 13:40:00|427.49|424.89|425.74|423.14|427.49|424.89|424.65|422.05|0
1672407900000|2022-12-30 13:45:00|425.52|422.92|425.52|422.92|425.74|423.14|424.65|422.05|0
1672408200000|2022-12-30 13:50:00|425.09|422.49|424.21|421.61|427.27|424.67|424.21|421.61|0
1672408500000|2022-12-30 13:55:00|424.32|421.72|423.89|421.29|425.3|422.7|423.56|420.96|0
1672408800000|2022-12-30 14:00:00|423.99|421.39|424.43|421.83|425.52|422.92|423.77|421.17|0
1672409100000|2022-12-30 14:05:00|424.64|422.04|425.52|422.92|425.73|423.13|424.21|421.61|0
1672409400000|2022-12-30 14:10:00|425.41|422.81|426.61|424.01|426.61|424.01|424.54|421.94|0
1672409700000|2022-12-30 14:15:00|426.39|423.79|424.2|421.6|426.82|424.22|424.2|421.6|0
1672410000000|2022-12-30 14:20:00|424.64|422.04|425.07|422.47|425.95|423.35|424.2|421.6|0
1672410300000|2022-12-30 14:25:00|425.51|422.91|427.04|424.44|428.25|425.65|425.07|422.47|0
1672410600000|2022-12-30 14:30:00|428.25|425.65|419.85|417.25|431.64|429.04|418.54|415.94|0
1672410900000|2022-12-30 14:35:00|420.5|417.9|422.46|419.86|422.68|420.08|418.54|415.94|0
1672411200000|2022-12-30 14:40:00|423.11|420.51|424.42|421.82|428.91|426.31|423.11|420.51|0
1672411500000|2022-12-30 14:45:00|425.29|422.69|439.8|437.2|440.46|437.86|424.64|422.04|0
1672411800000|2022-12-30 14:50:00|439.35|436.75|432.96|430.36|439.35|436.75|431.64|429.04|0
1672412100000|2022-12-30 14:55:00|433.4|430.8|428.35|425.75|435.6|433|428.35|425.75|0
1672412400000|2022-12-30 15:00:00|429.23|426.63|430.32|427.72|432.52|429.92|427.26|424.66|0
1672412700000|2022-12-30 15:05:00|430.98|428.38|435.48|432.88|436.57|433.97|430.54|427.94|0
1672413000000|2022-12-30 15:10:00|435.26|432.66|430.23|427.63|435.26|432.66|429.79|427.19|0
1672413300000|2022-12-30 15:15:00|430.44|427.84|423.04|420.44|431.97|429.37|422.39|419.79|0
1672413600000|2022-12-30 15:20:00|423.48|420.88|423.04|420.44|425.54|422.94|421.96|419.36|0
1672413900000|2022-12-30 15:25:00|422.72|420.12|426.08|423.48|427.6|425|422.39|419.79|0
1672414200000|2022-12-30 15:30:00|426.3|423.7|426.43|423.83|430|427.4|425.77|423.17|0
1672414500000|2022-12-30 15:35:00|425.99|423.39|426.86|424.26|427.96|425.36|424.46|421.86|0
1672414800000|2022-12-30 15:40:00|426.65|424.05|427.08|424.48|429.05|426.45|425.33|422.73|0
1672415100000|2022-12-30 15:45:00|427.3|424.7|418.96|416.36|427.74|425.14|418.96|416.36|0
1672415400000|2022-12-30 15:50:00|419.17|416.57|426.38|423.78|426.6|424|419.17|416.57|0
1672415700000|2022-12-30 15:55:00|426.6|424|428.36|425.76|430.11|427.51|425.07|422.47|0
1672416000000|2022-12-30 16:00:00|428.79|426.19|427.91|425.31|430.11|427.51|427.26|424.66|0
1672416300000|2022-12-30 16:05:00|427.81|425.21|426.6|424|428.57|425.97|426.16|423.56|0
1672416600000|2022-12-30 16:10:00|426.82|424.22|430.52|427.92|431.21|428.61|425.5|422.9|0
1672416900000|2022-12-30 16:15:00|430.3|427.7|432.76|430.16|433.42|430.82|429.42|426.82|0
1672417200000|2022-12-30 16:20:00|432.55|429.95|434.88|432.28|435.1|432.5|432.33|429.73|0
1672417500000|2022-12-30 16:25:00|434.66|432.06|434.44|431.84|435.53|432.93|433.34|430.74|0
1672417800000|2022-12-30 16:30:00|434.22|431.62|429.83|427.23|435.75|433.15|429.18|426.58|0
1672418100000|2022-12-30 16:35:00|430.05|427.45|428.52|425.92|430.93|428.33|427.65|425.05|0
1672418400000|2022-12-30 16:40:00|428.3|425.7|430.05|427.45|430.93|428.33|428.08|425.48|0
1672418700000|2022-12-30 16:45:00|429.83|427.23|430.27|427.67|430.71|428.11|428.52|425.92|0
1672419000000|2022-12-30 16:50:00|430.05|427.45|429.61|427.01|430.7|428.1|428.96|426.36|0
1672419300000|2022-12-30 16:55:00|429.17|426.57|426.12|423.52|430.7|428.1|425.46|422.86|0
1672419600000|2022-12-30 17:00:00|425.9|423.3|427.21|424.61|427.64|425.04|425.25|422.65|0
1672419900000|2022-12-30 17:05:00|427.42|424.82|427.64|425.04|428.73|426.13|427.2|424.6|0
1672420200000|2022-12-30 17:10:00|427.42|424.82|428.51|425.91|429.39|426.79|425.46|422.86|0
1672420500000|2022-12-30 17:15:00|428.08|425.48|426.76|424.16|428.29|425.69|425.46|422.86|0
1672420800000|2022-12-30 17:20:00|426.88|424.28|424.8|422.2|427.42|424.82|424.37|421.77|0
1672421100000|2022-12-30 17:25:00|425.02|422.42|426.11|423.51|427.42|424.82|424.58|421.98|0
1672421400000|2022-12-30 17:30:00|426.33|423.73|424.8|422.2|426.98|424.38|424.58|421.98|0
1672421700000|2022-12-30 17:35:00|425.23|422.63|426.76|424.16|427.19|424.59|423.28|420.68|0
1672422000000|2022-12-30 17:40:00|426.98|424.38|426.54|423.94|427.63|425.03|425.56|422.96|0
1672422300000|2022-12-30 17:45:00|426.32|423.72|426.54|423.94|427.19|424.59|424.8|422.2|0
1672422600000|2022-12-30 17:50:00|426.32|423.72|428.72|426.12|428.94|426.34|425.01|422.41|0
1672422900000|2022-12-30 17:55:00|428.94|426.34|424.79|422.19|429.59|426.99|424.79|422.19|0
1672423200000|2022-12-30 18:00:00|424.25|421.65|426.97|424.37|428.39|425.79|424.25|421.65|0
1672423500000|2022-12-30 18:05:00|427.19|424.59|428.06|425.46|428.5|425.9|426.53|423.93|0
1672423800000|2022-12-30 18:10:00|427.95|425.35|428.49|425.89|428.93|426.33|427.19|424.59|0
1672424100000|2022-12-30 18:15:00|428.06|425.46|433.53|430.93|433.74|431.14|428.06|425.46|0
1672424400000|2022-12-30 18:20:00|433.96|431.36|442.11|439.51|442.99|440.39|433.96|431.36|0
1672424700000|2022-12-30 18:25:00|442.33|439.73|438.8|436.2|446.75|444.15|438.58|435.98|0
1672425000000|2022-12-30 18:30:00|439.02|436.42|434.62|432.02|439.24|436.64|434.18|431.58|0
1672425300000|2022-12-30 18:35:00|434.18|431.58|435.61|433.01|436.15|433.55|432.42|429.82|0
1672425600000|2022-12-30 18:40:00|435.49|432.89|436.81|434.21|438.35|435.75|435.49|432.89|0
1672425900000|2022-12-30 18:45:00|436.59|433.99|438.57|435.97|439.23|436.63|436.15|433.55|0
1672426200000|2022-12-30 18:50:00|438.13|435.53|436.59|433.99|439.45|436.85|436.59|433.99|0
1672426500000|2022-12-30 18:55:00|436.81|434.21|439.01|436.41|439.45|436.85|436.81|434.21|0
1672426800000|2022-12-30 19:00:00|439.23|436.63|442.31|439.71|442.54|439.94|437.69|435.09|0
1672427100000|2022-12-30 19:05:00|442.54|439.94|444.08|441.48|444.3|441.7|441.21|438.61|0
1672427400000|2022-12-30 19:10:00|443.86|441.26|442.97|440.37|445.19|442.59|441.43|438.83|0
1672427700000|2022-12-30 19:15:00|443.42|440.82|443.64|441.04|445.41|442.81|443.19|440.59|0
1672428000000|2022-12-30 19:20:00|443.86|441.26|443.86|441.26|444.74|442.14|442.75|440.15|0
1672428300000|2022-12-30 19:25:00|444.08|441.48|441.2|438.6|444.52|441.92|440.1|437.5|0
1672428600000|2022-12-30 19:30:00|440.98|438.38|438.78|436.18|441.42|438.82|438.34|435.74|0
1672428900000|2022-12-30 19:35:00|439.22|436.62|440.76|438.16|441.86|439.26|439|436.4|0
1672429200000|2022-12-30 19:40:00|440.98|438.38|441.31|438.71|442.75|440.15|440.54|437.94|0
1672429500000|2022-12-30 19:45:00|441.42|438.82|443.85|441.25|444.73|442.13|440.1|437.5|0
1672429800000|2022-12-30 19:50:00|444.07|441.47|440.76|438.16|444.07|441.47|439.43|436.83|0
1672430100000|2022-12-30 19:55:00|440.98|438.38|441.42|438.82|443.4|440.8|440.09|437.49|0
1672430400000|2022-12-30 20:00:00|441.64|439.04|436.13|433.53|441.64|439.04|434.37|431.77|0
1672430700000|2022-12-30 20:05:00|435.8|433.2|434.15|431.55|437.23|434.63|433.49|430.89|0
1672431000000|2022-12-30 20:10:00|434.37|431.77|429.11|426.51|435.03|432.43|427.37|424.77|0
1672431300000|2022-12-30 20:15:00|428.24|425.64|428.24|425.64|428.46|425.86|424.53|421.93|0
1672431600000|2022-12-30 20:20:00|428.02|425.42|428.45|425.85|429.33|426.73|425.84|423.24|0
1672431900000|2022-12-30 20:25:00|428.57|425.97|430.42|427.82|431.08|428.48|428.24|425.64|0
1672432200000|2022-12-30 20:30:00|429.98|427.38|424.53|421.93|431.29|428.69|423.87|421.27|0
1672432500000|2022-12-30 20:35:00|424.96|422.36|424.09|421.49|426.27|423.67|423.44|420.84|0
1672432800000|2022-12-30 20:40:00|424.31|421.71|423.43|420.83|425.39|422.79|422.13|419.53|0
1672433100000|2022-12-30 20:45:00|422.89|420.29|416.49|413.89|423|420.4|416.28|413.68|0
1672433400000|2022-12-30 20:50:00|415.2|412.6|412.7|410.1|415.85|413.25|412.27|409.67|0
1672433700000|2022-12-30 20:55:00|412.92|410.32|410.97|408.37|414.86|412.26|410.97|408.37|0
1672434000000|2022-12-30 21:00:00|411.84|409.24|409.03|406.43|412.7|410.1|408.6|406|0
1672434300000|2022-12-30 21:05:00|409.25|406.65|409.46|406.86|409.89|407.29|408.6|406|0
1672434600000|2022-12-30 21:10:00|409.24|406.64|406.66|404.06|409.24|406.64|405.59|402.99|0
1672709400000|2023-01-03 01:30:00|426.18|423.38|424.64|421.84|426.4|423.6|423.66|420.86|0
1672709700000|2023-01-03 01:35:00|424.42|421.62|424.42|421.62|425.41|422.61|423.55|420.75|0
1672710000000|2023-01-03 01:40:00|424.64|421.84|421.8|419|424.75|421.95|421.58|418.78|0
1672710300000|2023-01-03 01:45:00|421.14|418.34|421.36|418.56|422.89|420.09|420.7|417.9|0
1672710600000|2023-01-03 01:50:00|421.25|418.45|421.36|418.56|423.76|420.96|421.14|418.34|0
1672710900000|2023-01-03 01:55:00|421.14|418.34|418.08|415.28|422.23|419.43|417.43|414.63|0
1672711200000|2023-01-03 02:00:00|418.74|415.94|417.43|414.63|420.16|417.36|417.21|414.41|0
1672711500000|2023-01-03 02:05:00|417.21|414.41|418.3|415.5|418.95|416.15|417.21|414.41|0
1672711800000|2023-01-03 02:10:00|418.19|415.39|418.52|415.72|418.73|415.93|416.77|413.97|0
1672712100000|2023-01-03 02:15:00|418.73|415.93|417.43|414.63|420.04|417.24|417.21|414.41|0
1672712400000|2023-01-03 02:20:00|417.32|414.52|415.47|412.67|417.54|414.74|415.25|412.45|0
1672712700000|2023-01-03 02:25:00|415.36|412.56|415.68|412.88|416.34|413.54|414.81|412.01|0
1672713000000|2023-01-03 02:30:00|415.47|412.67|414.59|411.79|416.55|413.75|414.38|411.58|0
1672713300000|2023-01-03 02:35:00|414.38|411.58|411.56|408.76|414.81|412.01|411.56|408.76|0
1672713600000|2023-01-03 02:40:00|411.77|408.97|409.83|407.03|412.42|409.62|409.61|406.81|0
1672713900000|2023-01-03 02:45:00|409.51|406.71|411.12|408.32|411.99|409.19|409.39|406.59|0
1672714200000|2023-01-03 02:50:00|410.91|408.11|410.69|407.89|410.91|408.11|409.61|406.81|0
1672714500000|2023-01-03 02:55:00|410.9|408.1|411.12|408.32|412.2|409.4|410.69|407.89|0
1672714800000|2023-01-03 03:00:00|410.47|407.67|411.12|408.32|412.42|409.62|410.04|407.24|0
1672715100000|2023-01-03 03:05:00|411.02|408.42|411.23|408.63|411.45|408.85|409.72|407.12|0
1672715400000|2023-01-03 03:10:00|411.13|408.53|411.34|408.74|411.66|409.06|409.72|407.12|0
1672715700000|2023-01-03 03:15:00|411.23|408.63|411.45|408.85|412.1|409.5|410.8|408.2|0
1672716000000|2023-01-03 03:20:00|411.23|408.63|410.79|408.19|411.44|408.84|409.93|407.33|0
1672716300000|2023-01-03 03:25:00|410.58|407.98|410.36|407.76|411.23|408.63|409.93|407.33|0
1672716600000|2023-01-03 03:30:00|410.14|407.54|408.2|405.6|411.23|408.63|408.2|405.6|0
1672716900000|2023-01-03 03:35:00|408.41|405.81|409.49|406.89|409.49|406.89|408.41|405.81|0
1672717200000|2023-01-03 03:40:00|409.28|406.68|408.19|405.59|409.28|406.68|407.23|404.63|0
1672717500000|2023-01-03 03:45:00|407.98|405.38|405.93|403.33|407.98|405.38|405.6|403|0
1672717800000|2023-01-03 03:50:00|406.25|403.65|407.33|404.73|407.54|404.94|406.04|403.44|0
1672718100000|2023-01-03 03:55:00|407.11|404.51|406.46|403.86|407.33|404.73|406.46|403.86|0
1672718400000|2023-01-03 04:00:00|406.03|403.43|407.54|404.94|407.54|404.94|405.82|403.22|0
1672718700000|2023-01-03 04:05:00|407.44|404.84|408.95|406.35|409.05|406.45|406.68|404.08|0
1672719000000|2023-01-03 04:10:00|408.83|406.23|408.18|405.58|408.83|406.23|407.97|405.37|0
1672719300000|2023-01-03 04:15:00|407.97|405.37|407.53|404.93|408.61|406.01|407.53|404.93|0
1672719600000|2023-01-03 04:20:00|407.32|404.72|407.75|405.15|407.97|405.37|407.1|404.5|0
1672719900000|2023-01-03 04:25:00|407.65|405.05|407.1|404.5|407.96|405.36|407.1|404.5|0
1672720200000|2023-01-03 04:30:00|406.67|404.07|406.67|404.07|407.32|404.72|406.45|403.85|0
1672720500000|2023-01-03 04:35:00|406.88|404.28|406.45|403.85|407.1|404.5|405.7|403.1|0
1672720800000|2023-01-03 04:40:00|406.67|404.07|407.31|404.71|407.31|404.71|406.67|404.07|0
1672721100000|2023-01-03 04:45:00|407.1|404.5|407.52|404.92|407.74|405.14|406.88|404.28|0
1672721400000|2023-01-03 04:50:00|407.74|405.14|407.95|405.35|407.96|405.36|407.31|404.71|0
1672721700000|2023-01-03 04:55:00|408.17|405.57|408.6|406|408.82|406.22|407.95|405.35|0
1672722000000|2023-01-03 05:00:00|408.71|406.11|407.3|404.7|408.71|406.11|407.3|404.7|0
1672722300000|2023-01-03 05:05:00|407.52|404.92|407.52|404.92|407.95|405.35|407.09|404.49|0
1672722600000|2023-01-03 05:10:00|407.73|405.13|405.9|403.3|407.73|405.13|405.15|402.55|0
1672722900000|2023-01-03 05:15:00|405.79|403.19|406.65|404.05|406.87|404.27|404.71|402.11|0
1672723200000|2023-01-03 05:20:00|406.76|404.16|407.08|404.48|407.3|404.7|405.79|403.19|0
1672723500000|2023-01-03 05:25:00|406.98|404.38|408.16|405.56|408.16|405.56|406.98|404.38|0
1672723800000|2023-01-03 05:30:00|407.94|405.34|407.08|404.48|407.94|405.34|406.65|404.05|0
1672724100000|2023-01-03 05:35:00|406.86|404.26|403.3|400.5|407.61|404.81|400.73|397.93|0
1672724400000|2023-01-03 05:40:00|403.09|400.29|402.01|399.21|404.16|401.36|401.15|398.35|0
1672724700000|2023-01-03 05:45:00|401.69|398.89|402.34|399.54|402.44|399.64|400.72|397.92|0
1672725000000|2023-01-03 05:50:00|402.12|399.32|403.08|400.28|403.3|400.5|402.01|399.21|0
1672725300000|2023-01-03 05:55:00|402.87|400.07|402.22|399.42|403.08|400.28|402.01|399.21|0
1672725600000|2023-01-03 06:00:00|402.43|399.63|403.72|400.92|404.15|401.35|402.22|399.42|0
1672725900000|2023-01-03 06:05:00|403.51|400.71|403.08|400.28|404.58|401.78|402.86|400.06|0
1672726200000|2023-01-03 06:10:00|402.97|400.17|402.86|400.06|403.72|400.92|402.43|399.63|0
1672726500000|2023-01-03 06:15:00|402.76|399.96|402.21|399.41|402.86|400.06|402|399.2|0
1672726800000|2023-01-03 06:20:00|402.11|399.31|401.35|398.55|403.07|400.27|401.35|398.55|0
1672727100000|2023-01-03 06:25:00|401.25|398.45|400.49|397.69|402.21|399.41|400.28|397.48|0
1672727400000|2023-01-03 06:30:00|400.92|398.12|401.35|398.55|401.56|398.76|400.06|397.26|0
1672727700000|2023-01-03 06:35:00|401.13|398.33|405.43|402.63|405.86|403.06|401.13|398.33|0
1672728000000|2023-01-03 06:40:00|405.65|402.85|405.86|403.06|405.86|403.06|404.57|401.77|0
1672728300000|2023-01-03 06:45:00|405.76|402.96|406.08|403.28|406.72|403.92|405.21|402.41|0
1672728600000|2023-01-03 06:50:00|405.97|403.17|405.86|403.06|406.51|403.71|405.64|402.84|0
1672728900000|2023-01-03 06:55:00|405.97|403.17|403.27|400.47|405.97|403.17|403.27|400.47|0
1672729200000|2023-01-03 07:00:00|403.7|400.9|405.42|402.62|405.64|402.84|401.34|398.54|0
1672729500000|2023-01-03 07:05:00|405.54|402.74|406.28|403.48|407.36|404.56|405.54|402.74|0
1672729800000|2023-01-03 07:10:00|406.5|403.7|405.42|402.62|406.93|404.13|405.21|402.41|0
1672730100000|2023-01-03 07:15:00|405.64|402.84|403.91|401.11|405.64|402.84|403.7|400.9|0
1672730400000|2023-01-03 07:20:00|404.02|401.22|405.63|402.83|405.85|403.05|404.02|401.22|0
1672730700000|2023-01-03 07:25:00|405.53|402.73|402.4|399.6|405.63|402.83|402.19|399.39|0
1672731000000|2023-01-03 07:30:00|402.19|399.39|400.9|398.1|402.62|399.82|400.26|397.46|0
1672731300000|2023-01-03 07:35:00|401.11|398.31|401.54|398.74|402.19|399.39|400.47|397.67|0
1672731600000|2023-01-03 07:40:00|401.33|398.53|398.33|395.53|402.61|399.81|397.26|394.46|0
1672731900000|2023-01-03 07:45:00|398.11|395.31|397.9|395.1|399.18|396.38|396.83|394.03|0
1672732200000|2023-01-03 07:50:00|398.11|395.31|397.25|394.45|399.18|396.38|396.61|393.81|0
1672732500000|2023-01-03 07:55:00|397.04|394.24|393.41|390.61|397.68|394.88|393.41|390.61|0
1672732800000|2023-01-03 08:00:00|393.62|390.82|391.92|389.12|393.62|390.82|388.1|385.3|0
1672733100000|2023-01-03 08:05:00|392.67|390.07|393.73|391.13|394.59|391.99|390.54|387.94|0
1672733400000|2023-01-03 08:10:00|393.95|391.35|396.72|394.12|396.93|394.33|392.24|389.64|0
1672733700000|2023-01-03 08:15:00|396.29|393.69|393.23|390.63|396.8|394.2|392.8|390.2|0
1672734000000|2023-01-03 08:20:00|392.59|389.99|391.52|388.92|393.44|390.84|391.31|388.71|0
1672734300000|2023-01-03 08:25:00|391.31|388.71|388.76|386.16|392.27|389.67|388.55|385.95|0
1672734600000|2023-01-03 08:30:00|388.66|386.06|388.54|385.94|390.24|387.64|388.33|385.73|0
1672734900000|2023-01-03 08:35:00|388.76|386.16|383.26|380.66|390.03|387.43|381.15|378.55|0
1672735200000|2023-01-03 08:40:00|383.15|380.55|383.89|381.29|385.05|382.45|382.2|379.6|0
1672735500000|2023-01-03 08:45:00|383.46|380.86|381.78|379.18|383.89|381.29|381.36|378.76|0
1672735800000|2023-01-03 08:50:00|381.47|378.87|381.77|379.17|382.62|380.02|380.51|377.91|0
1672736100000|2023-01-03 08:55:00|381.99|379.39|381.88|379.28|383.04|380.44|381.14|378.54|0
1672736400000|2023-01-03 09:00:00|381.98|379.38|375.89|373.29|382.4|379.8|375.68|373.08|0
1672736700000|2023-01-03 09:05:00|375.68|373.08|379.88|377.28|381.14|378.54|375.47|372.87|0
1672737000000|2023-01-03 09:10:00|379.67|377.07|375.89|373.29|379.67|377.07|375.89|373.29|0
1672737300000|2023-01-03 09:15:00|375.68|373.08|377.88|375.28|377.98|375.38|373.38|370.78|0
1672737600000|2023-01-03 09:20:00|377.35|374.75|373.56|370.96|377.79|375.19|372.93|370.33|0
1672737900000|2023-01-03 09:25:00|373.46|370.86|375.03|372.43|376.28|373.68|372.73|370.13|0
1672738200000|2023-01-03 09:30:00|375.24|372.64|373.77|371.17|375.86|373.26|373.56|370.96|0
1672738500000|2023-01-03 09:35:00|373.88|371.28|373.56|370.96|374.4|371.8|373.56|370.96|0
1672738800000|2023-01-03 09:40:00|375.65|373.05|375.02|372.42|375.65|373.05|373.35|370.75|0
1672739100000|2023-01-03 09:45:00|374.81|372.21|373.76|371.16|374.81|372.21|373.34|370.74|0
1672739400000|2023-01-03 09:50:00|373.87|371.27|373.87|371.27|373.97|371.37|372.72|370.12|0
1672739700000|2023-01-03 09:55:00|373.97|371.37|372.5|369.9|374.71|372.11|372.5|369.9|0
1672740000000|2023-01-03 10:00:00|372.29|369.69|374.38|371.78|374.7|372.1|372.09|369.49|0
1672740300000|2023-01-03 10:05:00|374.49|371.89|375.43|372.83|376.48|373.88|373.03|370.43|0
1672740600000|2023-01-03 10:10:00|375.54|372.94|378.27|375.67|378.58|375.98|375.43|372.83|0
1672740900000|2023-01-03 10:15:00|378.37|375.77|379.84|377.24|379.84|377.24|377.11|374.51|0
1672741200000|2023-01-03 10:20:00|380.05|377.45|381.31|378.71|382.69|380.09|379.63|377.03|0
1672741500000|2023-01-03 10:25:00|381.42|378.82|381.73|379.13|381.95|379.35|380.68|378.08|0
1672741800000|2023-01-03 10:30:00|381.63|379.03|380.68|378.08|382.69|380.09|380.26|377.66|0
1672742100000|2023-01-03 10:35:00|381.1|378.5|380.89|378.29|383.21|380.61|380.25|377.65|0
1672742400000|2023-01-03 10:40:00|380.78|378.18|379.41|376.81|381.1|378.5|378.99|376.39|0
1672742700000|2023-01-03 10:45:00|379.31|376.71|379.2|376.6|380.04|377.44|378.47|375.87|0
1672743000000|2023-01-03 10:50:00|378.99|376.39|378.77|376.17|379.2|376.6|378.57|375.97|0
1672743300000|2023-01-03 10:55:00|378.56|375.96|379.82|377.22|380.04|377.44|377.3|374.7|0
1672743600000|2023-01-03 11:00:00|379.72|377.12|379.61|377.01|381.3|378.7|378.77|376.17|0
1672743900000|2023-01-03 11:05:00|379.51|376.91|381.72|379.12|381.83|379.23|378.77|376.17|0
1672744200000|2023-01-03 11:10:00|381.51|378.91|384.47|381.87|384.89|382.29|381.51|378.91|0
1672744500000|2023-01-03 11:15:00|384.36|381.76|384.68|382.08|385.31|382.71|383.19|380.59|0
1672744800000|2023-01-03 11:20:00|384.25|381.65|384.04|381.44|384.46|381.86|382.77|380.17|0
1672745100000|2023-01-03 11:25:00|384.25|381.65|383.61|381.01|384.46|381.86|382.98|380.38|0
1672745400000|2023-01-03 11:30:00|383.4|380.8|383.4|380.8|383.82|381.22|382.56|379.96|0
1672745700000|2023-01-03 11:35:00|383.19|380.59|383.61|381.01|384.25|381.65|382.77|380.17|0
1672746000000|2023-01-03 11:40:00|383.4|380.8|397.24|394.64|397.67|395.07|382.97|380.37|0
1672746300000|2023-01-03 11:45:00|397.02|394.42|397.02|394.42|400.78|398.18|395.09|392.49|0
1672746600000|2023-01-03 11:50:00|397.24|394.64|397.53|394.93|399.17|396.57|395.52|392.92|0
1672746900000|2023-01-03 11:55:00|398.18|395.58|396.89|394.29|398.39|395.79|395.29|392.69|0
1672747200000|2023-01-03 12:00:00|397.53|394.93|400.53|397.93|402.68|400.08|397.32|394.72|0
1672747500000|2023-01-03 12:05:00|400.32|397.72|400.96|398.36|401.39|398.79|398.81|396.21|0
1672747800000|2023-01-03 12:10:00|401.17|398.57|399.88|397.28|402.89|400.29|399.67|397.07|0
1672748100000|2023-01-03 12:15:00|400.1|397.5|398.17|395.57|401.17|398.57|397.74|395.14|0
1672748400000|2023-01-03 12:20:00|397.95|395.35|396.67|394.07|398.59|395.99|396.02|393.42|0
1672748700000|2023-01-03 12:25:00|396.45|393.85|398.38|395.78|398.59|395.99|396.02|393.42|0
1672749000000|2023-01-03 12:30:00|398.59|395.99|394.53|391.93|398.59|395.99|394.53|391.93|0
1672749300000|2023-01-03 12:35:00|394.31|391.71|394.85|392.25|396.45|393.85|394.31|391.71|0
1672749600000|2023-01-03 12:40:00|394.74|392.14|394.1|391.5|394.95|392.35|393.24|390.64|0
1672749900000|2023-01-03 12:45:00|394.09|391.49|395.16|392.56|397.51|394.91|393.88|391.28|0
1672750200000|2023-01-03 12:50:00|394.95|392.35|397.08|394.48|397.3|394.7|394.73|392.13|0
1672750500000|2023-01-03 12:55:00|397.3|394.7|394.94|392.34|398.37|395.77|394.73|392.13|0
1672750800000|2023-01-03 13:00:00|394.73|392.13|391.1|388.5|394.84|392.24|390.25|387.65|0
1672751100000|2023-01-03 13:05:00|391.32|388.72|401.37|398.77|402.01|399.41|390.89|388.29|0
1672751400000|2023-01-03 13:10:00|400.94|398.34|397.93|395.33|401.8|399.2|397.4|394.8|0
1672751700000|2023-01-03 13:15:00|398.26|395.66|396.86|394.26|398.36|395.76|396.22|393.62|0
1672752000000|2023-01-03 13:20:00|396.65|394.05|392.8|390.2|396.65|394.05|391.52|388.92|0
1672752300000|2023-01-03 13:25:00|392.7|390.1|396.22|393.62|397.07|394.47|392.7|390.1|0
1672752600000|2023-01-03 13:30:00|396.43|393.83|395.15|392.55|397.5|394.9|393.86|391.26|0
1672752900000|2023-01-03 13:35:00|395.26|392.66|392.8|390.2|395.79|393.19|392.58|389.98|0
1672753200000|2023-01-03 13:40:00|392.58|389.98|393.22|390.62|394.07|391.47|391.52|388.92|0
1672753500000|2023-01-03 13:45:00|393.01|390.41|391.73|389.13|393.01|390.41|391.51|388.91|0
1672753800000|2023-01-03 13:50:00|391.51|388.91|391.09|388.49|391.73|389.13|389.81|387.21|0
1672754100000|2023-01-03 13:55:00|390.87|388.27|391.3|388.7|391.3|388.7|389.17|386.57|0
1672754400000|2023-01-03 14:00:00|391.08|388.48|393.43|390.83|393.85|391.25|390.45|387.85|0
1672754700000|2023-01-03 14:05:00|393.21|390.61|390.87|388.27|393.43|390.83|390.02|387.42|0
1672755000000|2023-01-03 14:10:00|390.44|387.84|387.15|384.55|390.44|387.84|386.73|384.13|0
1672755300000|2023-01-03 14:15:00|386.83|384.23|387.89|385.29|388.53|385.93|385.98|383.38|0
1672755600000|2023-01-03 14:20:00|388.1|385.5|389.59|386.99|390.01|387.41|387.89|385.29|0
1672755900000|2023-01-03 14:25:00|389.8|387.2|393.84|391.24|394.06|391.46|389.59|386.99|0
1672756200000|2023-01-03 14:30:00|393.63|391.03|393.2|390.6|400.48|397.88|388.1|385.5|0
1672756500000|2023-01-03 14:35:00|391.07|388.47|385.98|383.38|394.48|391.88|385.13|382.53|0
1672756800000|2023-01-03 14:40:00|385.24|382.64|386.61|384.01|387.03|384.43|377.12|374.52|0
1672757100000|2023-01-03 14:45:00|386.19|383.59|401.33|398.73|405.43|402.83|385.76|383.16|0
1672757400000|2023-01-03 14:50:00|401.55|398.95|407.05|404.45|409.59|406.99|397.69|395.09|0
1672757700000|2023-01-03 14:55:00|407.27|404.67|416.4|413.8|416.96|414.36|404.67|402.07|0
1672758000000|2023-01-03 15:00:00|416.52|413.92|413.35|410.75|416.52|413.92|409.43|406.83|0
1672758300000|2023-01-03 15:05:00|412.91|410.31|413.78|411.18|415.97|413.37|411.39|408.79|0
1672758600000|2023-01-03 15:10:00|414.44|411.84|421.86|419.26|423.28|420.68|413.87|411.27|0
1672758900000|2023-01-03 15:15:00|421.52|418.92|430.13|427.53|430.35|427.75|419.77|417.17|0
1672759200000|2023-01-03 15:20:00|430.57|427.97|425.08|422.48|431.23|428.63|424.2|421.6|0
1672759500000|2023-01-03 15:25:00|425.52|422.92|424.86|422.26|428.15|425.55|424.64|422.04|0
1672759800000|2023-01-03 15:30:00|423.98|421.38|427.05|424.45|430.79|428.19|423.98|421.38|0
1672760100000|2023-01-03 15:35:00|426.83|424.23|424.42|421.82|427.27|424.67|422.89|420.29|0
1672760400000|2023-01-03 15:40:00|423.76|421.16|422.89|420.29|423.76|421.16|420.48|417.88|0
1672760700000|2023-01-03 15:45:00|423.32|420.72|420.04|417.44|423.32|420.72|417.43|414.83|0
1672761000000|2023-01-03 15:50:00|419.82|417.22|424.2|421.6|424.2|421.6|419.82|417.22|0
1672761300000|2023-01-03 15:55:00|423.98|421.38|414.38|411.78|424.2|421.6|414.16|411.56|0
1672761600000|2023-01-03 16:00:00|413.95|411.35|418.51|415.91|418.51|415.91|412.21|409.61|0
1672761900000|2023-01-03 16:05:00|418.08|415.48|426.16|423.56|426.16|423.56|417.64|415.04|0
1672762200000|2023-01-03 16:10:00|425.94|423.34|435.63|433.03|436.96|434.36|425.51|422.91|0
1672762500000|2023-01-03 16:15:00|436.29|433.69|432.98|430.38|436.51|433.91|431.44|428.84|0
1672762800000|2023-01-03 16:20:00|432.76|430.16|431.21|428.61|435.85|433.25|428.79|426.19|0
1672763100000|2023-01-03 16:25:00|431.66|429.06|432.09|429.49|436.95|434.35|430.99|428.39|0
1672763400000|2023-01-03 16:30:00|432.31|429.71|437.17|434.57|441.61|439.01|432.31|429.71|0
1672763700000|2023-01-03 16:35:00|436.95|434.35|436.07|433.47|438.5|435.9|434.52|431.92|0
1672764000000|2023-01-03 16:40:00|435.84|433.24|440.72|438.12|440.72|438.12|435.4|432.8|0
1672764300000|2023-01-03 16:45:00|441.16|438.56|441.04|438.44|443.6|441|439.83|437.23|0
1672764600000|2023-01-03 16:50:00|441.26|438.66|441.93|439.33|444.15|441.55|439.05|436.45|0
1672764900000|2023-01-03 16:55:00|441.71|439.11|441.26|438.66|444.81|442.21|439.93|437.33|0
1672765200000|2023-01-03 17:00:00|441.48|438.88|442.15|439.55|443.03|440.43|440.15|437.55|0
1672765500000|2023-01-03 17:05:00|442.37|439.77|437.72|435.12|443.03|440.43|436.17|433.57|0
1672765800000|2023-01-03 17:10:00|438.16|435.56|436.17|433.57|439.26|436.66|435.51|432.91|0
1672766100000|2023-01-03 17:15:00|436.83|434.23|439.52|436.92|440.96|438.36|436.39|433.79|0
1672766400000|2023-01-03 17:20:00|439.62|437.02|444.96|442.36|445.85|443.25|437.18|434.58|0
1672766700000|2023-01-03 17:25:00|444.74|442.14|441.84|439.24|444.74|442.14|440.29|437.69|0
1672767000000|2023-01-03 17:30:00|442.06|439.46|434.08|431.48|442.51|439.91|432.53|429.93|0
1672767300000|2023-01-03 17:35:00|433.75|431.15|436.96|434.36|437.18|434.58|432.98|430.38|0
1672767600000|2023-01-03 17:40:00|437.18|434.58|442.28|439.68|443.39|440.79|436.96|434.36|0
1672767900000|2023-01-03 17:45:00|442.73|440.13|448.97|446.37|451.21|448.61|442.73|440.13|0
1672768200000|2023-01-03 17:50:00|449.19|446.59|448.3|445.7|449.86|447.26|447.41|444.81|0
1672768500000|2023-01-03 17:55:00|448.07|445.47|444.73|442.13|450.31|447.71|442.28|439.68|0
1672768800000|2023-01-03 18:00:00|445.17|442.57|444.06|441.46|446.96|444.36|443.39|440.79|0
1672769100000|2023-01-03 18:05:00|443.83|441.23|445.39|442.79|446.51|443.91|443.83|441.23|0
1672769400000|2023-01-03 18:10:00|445.62|443.02|445.84|443.24|446.28|443.68|441.38|438.78|0
1672769700000|2023-01-03 18:15:00|446.06|443.46|445.61|443.01|446.73|444.13|444.5|441.9|0
1672770000000|2023-01-03 18:20:00|445.84|443.24|444.72|442.12|446.95|444.35|443.61|441.01|0
1672770300000|2023-01-03 18:25:00|444.94|442.34|436.72|434.12|444.94|442.34|435.39|432.79|0
1672770600000|2023-01-03 18:30:00|436.5|433.9|439.16|436.56|439.38|436.78|435.83|433.23|0
1672770900000|2023-01-03 18:35:00|438.93|436.33|439.6|437|440.27|437.67|435.61|433.01|0
1672771200000|2023-01-03 18:40:00|439.16|436.56|438.04|435.44|439.16|436.56|434.94|432.34|0
1672771500000|2023-01-03 18:45:00|438.27|435.67|438.71|436.11|441.37|438.77|438.04|435.44|0
1672771800000|2023-01-03 18:50:00|438.49|435.89|434.5|431.9|439.82|437.22|433.17|430.57|0
1672772100000|2023-01-03 18:55:00|434.72|432.12|433.83|431.23|435.83|433.23|432.51|429.91|0
1672772400000|2023-01-03 19:00:00|433.17|430.57|435.82|433.22|438.04|435.44|430.96|428.36|0
1672772700000|2023-01-03 19:05:00|436.16|433.56|435.6|433|438.04|435.44|434.49|431.89|0
1672773000000|2023-01-03 19:10:00|435.49|432.89|438.48|435.88|441.59|438.99|435.16|432.56|0
1672773300000|2023-01-03 19:15:00|438.04|435.44|438.02|435.42|438.69|436.09|435.35|432.75|0
1672773600000|2023-01-03 19:20:00|437.57|434.97|440.69|438.09|441.36|438.76|436.9|434.3|0
1672773900000|2023-01-03 19:25:00|440.92|438.32|440.69|438.09|442.03|439.43|439.35|436.75|0
1672774200000|2023-01-03 19:30:00|440.47|437.87|446.73|444.13|448.53|445.93|439.8|437.2|0
1672774500000|2023-01-03 19:35:00|446.28|443.68|445.83|443.23|447.41|444.81|444.94|442.34|0
1672774800000|2023-01-03 19:40:00|445.39|442.79|436.67|434.07|446.06|443.46|436.23|433.63|0
1672775100000|2023-01-03 19:45:00|436.57|433.97|427.36|424.76|436.9|434.3|424.71|422.11|0
1672775400000|2023-01-03 19:50:00|426.47|423.87|431.34|428.74|432.89|430.29|426.47|423.87|0
1672775700000|2023-01-03 19:55:00|431.12|428.52|431.12|428.52|433.56|430.96|427.13|424.53|0
1672776000000|2023-01-03 20:00:00|431.68|429.08|429.12|426.52|432.22|429.62|425.37|422.77|0
1672776300000|2023-01-03 20:05:00|428.9|426.3|431.56|428.96|432.22|429.62|427.79|425.19|0
1672776600000|2023-01-03 20:10:00|431.11|428.51|426.25|423.65|431.56|428.96|425.58|422.98|0
1672776900000|2023-01-03 20:15:00|426.24|423.64|424.7|422.1|426.24|423.64|421.62|419.02|0
1672777200000|2023-01-03 20:20:00|425.14|422.54|432.22|429.62|432.66|430.06|425.14|422.54|0
1672777500000|2023-01-03 20:25:00|431.78|429.18|428.23|425.63|432|429.4|427.57|424.97|0
1672777800000|2023-01-03 20:30:00|427.57|424.97|423.59|420.99|428.23|425.63|422.49|419.89|0
1672778100000|2023-01-03 20:35:00|423.15|420.55|425.58|422.98|426.68|424.08|421.83|419.23|0
1672778400000|2023-01-03 20:40:00|425.8|423.2|426.02|423.42|427.56|424.96|422.93|420.33|0
1672778700000|2023-01-03 20:45:00|426.68|424.08|424.03|421.43|427.78|425.18|422.49|419.89|0
1672779000000|2023-01-03 20:50:00|423.59|420.99|421.82|419.22|426.01|423.41|420.72|418.12|0
1672779300000|2023-01-03 20:55:00|421.6|419|422.7|420.1|424.69|422.09|421.16|418.56|0
1672779600000|2023-01-03 21:00:00|423.58|420.98|429.1|426.5|429.77|427.17|423.58|420.98|0
1672779900000|2023-01-03 21:05:00|429.22|426.62|427.11|424.51|429.22|426.62|426.89|424.29|0
1672780200000|2023-01-03 21:10:00|427.33|424.73|428.66|426.06|428.88|426.28|425.35|422.75|0
1672780500000|2023-01-03 21:15:00|427.65|424.85|425.66|422.86|427.87|425.07|425.22|422.42|0
1672780800000|2023-01-03 21:20:00|425.44|422.64|425.88|423.08|426.55|423.75|425.22|422.42|0
1672781100000|2023-01-03 21:25:00|426.1|423.3|426.32|423.52|426.32|423.52|425.22|422.42|0
1672781400000|2023-01-03 21:30:00|426.1|423.3|426.98|424.18|426.98|424.18|425.44|422.64|0
1672781700000|2023-01-03 21:35:00|426.76|423.96|426.98|424.18|427.2|424.4|425.88|423.08|0
1672782000000|2023-01-03 21:40:00|426.76|423.96|426.76|423.96|426.98|424.18|426.32|423.52|0
1672782300000|2023-01-03 21:45:00|426.98|424.18|425.21|422.41|427.2|424.4|424.99|422.19|0
1672782600000|2023-01-03 21:50:00|425.43|422.63|424.33|421.53|425.43|422.63|424.33|421.53|0
1672782900000|2023-01-03 21:55:00|424.55|421.75|425.33|422.53|425.55|422.75|424.11|421.31|0
1672783200000|2023-01-03 22:00:00|425.28|422.48|425.34|422.54|425.54|422.74|425.25|422.45|0
1672783500000|2023-01-03 22:05:00|425.31|422.51|425.76|422.96|425.76|422.96|425.21|422.41|0
1672783800000|2023-01-03 22:10:00|425.99|423.19|425.66|422.86|425.99|423.19|425.63|422.83|0
1672784100000|2023-01-03 22:15:00|425.59|422.79|425.57|422.77|425.86|423.06|425.57|422.77|0
1672784400000|2023-01-03 22:20:00|425.66|422.86|425.56|422.76|425.72|422.92|425.56|422.76|0
1672784700000|2023-01-03 22:25:00|425.59|422.79|425.63|422.83|425.63|422.83|425.59|422.79|0
1672785000000|2023-01-03 22:30:00|425.62|422.82|425.76|422.96|425.76|422.96|425.59|422.79|0
1672785300000|2023-01-03 22:35:00|425.59|422.79|425.62|422.82|425.62|422.82|425.56|422.76|0
1672785600000|2023-01-03 22:40:00|425.66|422.86|425.56|422.76|425.66|422.86|425.56|422.76|0
1672785900000|2023-01-03 22:45:00|425.75|422.95|425.56|422.76|425.85|423.05|425.56|422.76|0
1672786200000|2023-01-03 22:50:00|425.58|422.78|425.56|422.76|425.58|422.78|425.52|422.72|0
1672786500000|2023-01-03 22:55:00|425.46|422.66|425.55|422.75|425.55|422.75|425.42|422.62|0
1672786800000|2023-01-03 23:00:00|425.53|422.73|426.74|423.94|428.62|425.82|425.53|422.73|0
1672787100000|2023-01-03 23:05:00|426.85|424.05|426.51|423.71|427.4|424.6|426.29|423.49|0
1672787400000|2023-01-03 23:10:00|426.74|423.94|428.06|425.26|428.06|425.26|426.73|423.93|0
1672787700000|2023-01-03 23:15:00|427.95|425.15|426.07|423.27|427.95|425.15|426.07|423.27|0
1672788000000|2023-01-03 23:20:00|425.85|423.05|426.51|423.71|426.73|423.93|425.19|422.39|0
1672788300000|2023-01-03 23:25:00|426.4|423.6|425.4|422.6|426.95|424.15|425.4|422.6|0
1672788600000|2023-01-03 23:30:00|425.63|422.83|426.84|424.04|427.39|424.59|425.4|422.6|0
1672788900000|2023-01-03 23:35:00|426.95|424.15|426.95|424.15|427.61|424.81|426.73|423.93|0
1672789200000|2023-01-03 23:40:00|426.73|423.93|425.18|422.38|427.17|424.37|424.96|422.16|0
1672789500000|2023-01-03 23:45:00|425.4|422.6|424.96|422.16|426.28|423.48|424.74|421.94|0
1672789800000|2023-01-03 23:50:00|424.85|422.05|425.18|422.38|425.4|422.6|424.29|421.49|0
1672790100000|2023-01-03 23:55:00|425.4|422.6|423.97|421.17|425.62|422.82|423.97|421.17|0
1672790400000|2023-01-04 00:00:00|424.07|421.27|423.85|421.05|424.29|421.49|423.19|420.39|0
1672790700000|2023-01-04 00:05:00|423.96|421.16|424.73|421.93|425.17|422.37|423.85|421.05|0
1672791000000|2023-01-04 00:10:00|424.95|422.15|423.96|421.16|425.17|422.37|423.63|420.83|0
1672791300000|2023-01-04 00:15:00|423.85|421.05|423.62|420.82|424.51|421.71|423.62|420.82|0
1672791600000|2023-01-04 00:20:00|423.4|420.6|421.2|418.4|423.85|421.05|421.2|418.4|0
1672791900000|2023-01-04 00:25:00|421.42|418.62|421.2|418.4|421.86|419.06|420.98|418.18|0
1672792200000|2023-01-04 00:30:00|421.42|418.62|422.96|420.16|423.18|420.38|420.98|418.18|0
1672792500000|2023-01-04 00:35:00|422.74|419.94|424.72|421.92|425.38|422.58|422.08|419.28|0
1672792800000|2023-01-04 00:40:00|424.94|422.14|424.61|421.81|425.6|422.8|424.5|421.7|0
1672793100000|2023-01-04 00:45:00|424.5|421.7|424.5|421.7|425.16|422.36|424.06|421.26|0
1672793400000|2023-01-04 00:50:00|424.61|421.81|424.28|421.48|425.38|422.58|423.84|421.04|0
1672793700000|2023-01-04 00:55:00|424.06|421.26|424.27|421.47|424.5|421.7|423.61|420.81|0
1672794000000|2023-01-04 01:00:00|424.5|421.7|422.07|419.27|424.72|421.92|421.41|418.61|0
1672794300000|2023-01-04 01:05:00|421.63|418.83|420.97|418.17|422.73|419.93|420.31|417.51|0
1672794600000|2023-01-04 01:10:00|420.75|417.95|420.09|417.29|420.97|418.17|419.65|416.85|0
1672794900000|2023-01-04 01:15:00|419.98|417.18|419.65|416.85|420.53|417.73|419.65|416.85|0
1672795200000|2023-01-04 01:20:00|419.87|417.07|419.86|417.06|420.52|417.72|419.64|416.84|0
1672795500000|2023-01-04 01:25:00|420.08|417.28|419.64|416.84|420.3|417.5|419.64|416.84|0
1672795800000|2023-01-04 01:30:00|419.86|417.06|419.64|416.84|420.08|417.28|419.64|416.84|0
1672796100000|2023-01-04 01:35:00|419.75|416.95|418.98|416.18|419.86|417.06|418.1|415.3|0
1672796400000|2023-01-04 01:40:00|418.76|415.96|417.22|414.42|418.76|415.96|416.35|413.55|0
1672796700000|2023-01-04 01:45:00|417.44|414.64|417.44|414.64|418.32|415.52|417|414.2|0
1672797000000|2023-01-04 01:50:00|417.66|414.86|417.22|414.42|417.66|414.86|417.12|414.32|0
1672797300000|2023-01-04 01:55:00|417.44|414.64|417.66|414.86|417.66|414.86|417|414.2|0
1672797600000|2023-01-04 02:00:00|417.33|414.53|417.44|414.64|417.44|414.64|416.78|413.98|0
1672797900000|2023-01-04 02:05:00|417.66|414.86|416.78|413.98|417.66|414.86|416.56|413.76|0
1672798200000|2023-01-04 02:10:00|416.56|413.76|416.56|413.76|417.22|414.42|416.34|413.54|0
1672798500000|2023-01-04 02:15:00|416.34|413.54|416.99|414.19|416.99|414.19|416.34|413.54|0
1672798800000|2023-01-04 02:20:00|416.77|413.97|418.31|415.51|418.31|415.51|416.77|413.97|0
1672799100000|2023-01-04 02:25:00|418.09|415.29|418.97|416.17|419.4|416.6|418.09|415.29|0
1672799400000|2023-01-04 02:30:00|419.18|416.38|418.96|416.16|419.4|416.6|417.87|415.07|0
1672799700000|2023-01-04 02:35:00|418.86|416.06|420.28|417.48|420.28|417.48|418.74|415.94|0
1672800000000|2023-01-04 02:40:00|420.5|417.7|420.72|417.92|420.94|418.14|420.28|417.48|0
1672800300000|2023-01-04 02:45:00|420.5|417.7|420.72|417.92|420.94|418.14|420.06|417.26|0
1672800600000|2023-01-04 02:50:00|420.5|417.7|421.82|419.02|421.82|419.02|420.5|417.7|0
1672800900000|2023-01-04 02:55:00|421.71|418.91|423.36|420.56|423.58|420.78|421.38|418.58|0
1672801200000|2023-01-04 03:00:00|423.58|420.78|421.15|418.35|423.58|420.78|421.05|418.25|0
1672801500000|2023-01-04 03:05:00|420.93|418.13|419.39|416.59|420.93|418.13|419.29|416.49|0
1672801800000|2023-01-04 03:10:00|419.61|416.81|420.49|417.69|420.6|417.8|419.17|416.37|0
1672802100000|2023-01-04 03:15:00|420.93|418.13|418.95|416.15|420.93|418.13|418.95|416.15|0
1672802400000|2023-01-04 03:20:00|419.06|416.26|419.04|416.24|419.17|416.37|418.5|415.7|0
1672802700000|2023-01-04 03:25:00|418.82|416.02|419.48|416.68|419.48|416.68|418.82|416.02|0
1672803000000|2023-01-04 03:30:00|419.7|416.9|419.7|416.9|420.36|417.56|419.48|416.68|0
1672803300000|2023-01-04 03:35:00|419.82|417.02|421.9|419.1|422.79|419.99|419.48|416.68|0
1672803600000|2023-01-04 03:40:00|422.12|419.32|421.68|418.88|422.57|419.77|421.36|418.56|0
1672803900000|2023-01-04 03:45:00|421.9|419.1|423.23|420.43|423.67|420.87|421.68|418.88|0
1672804200000|2023-01-04 03:50:00|423.12|420.32|422.34|419.54|423.45|420.65|422.12|419.32|0
1672804500000|2023-01-04 03:55:00|422.12|419.32|420.35|417.55|422.12|419.32|420.13|417.33|0
1672804800000|2023-01-04 04:00:00|420.13|417.33|418.81|416.01|420.79|417.99|418.81|416.01|0
1672805100000|2023-01-04 04:05:00|418.71|415.91|419.25|416.45|419.91|417.11|418.71|415.91|0
1672805400000|2023-01-04 04:10:00|419.47|416.67|419.03|416.23|419.91|417.11|419.03|416.23|0
1672805700000|2023-01-04 04:15:00|419.25|416.45|418.81|416.01|419.25|416.45|418.37|415.57|0
1672806000000|2023-01-04 04:20:00|418.7|415.9|419.25|416.45|419.47|416.67|418.15|415.35|0
1672806300000|2023-01-04 04:25:00|419.03|416.23|419.91|417.11|420.13|417.33|418.59|415.79|0
1672806600000|2023-01-04 04:30:00|419.68|416.88|417.92|415.12|419.68|416.88|417.92|415.12|0
1672806900000|2023-01-04 04:35:00|418.14|415.34|418.14|415.34|418.36|415.56|417.7|414.9|0
1672807200000|2023-01-04 04:40:00|418.04|415.24|417.92|415.12|418.58|415.78|417.92|415.12|0
1672807500000|2023-01-04 04:45:00|417.81|415.01|417.48|414.68|418.14|415.34|417.48|414.68|0
1672807800000|2023-01-04 04:50:00|417.7|414.9|417.26|414.46|417.92|415.12|417.26|414.46|0
1672808100000|2023-01-04 04:55:00|417.48|414.68|416.38|413.58|417.7|414.9|416.38|413.58|0
1672808400000|2023-01-04 05:00:00|416.16|413.36|415.83|413.03|416.6|413.8|415.28|412.48|0
1672808700000|2023-01-04 05:05:00|415.94|413.14|415.5|412.7|416.59|413.79|415.5|412.7|0
1672809000000|2023-01-04 05:10:00|415.72|412.92|416.37|413.57|416.81|414.01|415.72|412.92|0
1672809300000|2023-01-04 05:15:00|416.59|413.79|417.47|414.67|417.47|414.67|416.15|413.35|0
1672809600000|2023-01-04 05:20:00|417.25|414.45|418.13|415.33|418.13|415.33|417.03|414.23|0
1672809900000|2023-01-04 05:25:00|418.35|415.55|419.01|416.21|419.01|416.21|418.35|415.55|0
1672810200000|2023-01-04 05:30:00|418.79|415.99|418.56|415.76|419.23|416.43|418.56|415.76|0
1672810500000|2023-01-04 05:35:00|418.78|415.98|418.56|415.76|418.78|415.98|417.9|415.1|0
1672810800000|2023-01-04 05:40:00|418.34|415.54|419.66|416.86|419.88|417.08|418.34|415.54|0
1672811100000|2023-01-04 05:45:00|419.44|416.64|417.68|414.88|419.66|416.86|417.68|414.88|0
1672811400000|2023-01-04 05:50:00|417.46|414.66|416.8|414|418.34|415.54|416.58|413.78|0
1672811700000|2023-01-04 05:55:00|417.02|414.22|417.24|414.44|417.46|414.66|417.02|414.22|0
1672812000000|2023-01-04 06:00:00|417.02|414.22|417.68|414.88|418.01|415.21|416.8|414|0
1672812300000|2023-01-04 06:05:00|417.9|415.1|415.48|412.68|418.34|415.54|415.48|412.68|0
1672812600000|2023-01-04 06:10:00|415.7|412.9|417.01|414.21|417.01|414.21|415.48|412.68|0
1672812900000|2023-01-04 06:15:00|416.91|414.11|417.23|414.43|417.45|414.65|416.47|413.67|0
1672813200000|2023-01-04 06:20:00|417.45|414.65|416.9|414.1|417.67|414.87|416.35|413.55|0
1672813500000|2023-01-04 06:25:00|417.01|414.21|417.45|414.65|417.45|414.65|416.79|413.99|0
1672813800000|2023-01-04 06:30:00|417.34|414.54|417.78|414.98|418.22|415.42|417.23|414.43|0
1672814100000|2023-01-04 06:35:00|417.67|414.87|419.54|416.74|419.54|416.74|417.45|414.65|0
1672814400000|2023-01-04 06:40:00|419.65|416.85|419.86|417.06|421.41|418.61|419.65|416.85|0
1672814700000|2023-01-04 06:45:00|419.64|416.84|419.86|417.06|419.86|417.06|419.2|416.4|0
1672815000000|2023-01-04 06:50:00|419.42|416.62|417.44|414.64|419.42|416.62|417.22|414.42|0
1672815300000|2023-01-04 06:55:00|417.56|414.76|415.8|413|417.56|414.76|415.8|413|0
1672815600000|2023-01-04 07:00:00|416.56|413.76|416.12|413.32|416.78|413.98|415.36|412.56|0
1672815900000|2023-01-04 07:05:00|416.45|413.65|416.78|413.98|417.22|414.42|415.9|413.1|0
1672816200000|2023-01-04 07:10:00|416.67|413.87|416.56|413.76|416.67|413.87|415.9|413.1|0
1672816500000|2023-01-04 07:15:00|416.34|413.54|415.46|412.66|416.56|413.76|415.24|412.44|0
1672816800000|2023-01-04 07:20:00|415.68|412.88|416.33|413.53|416.45|413.65|415.24|412.44|0
1672817100000|2023-01-04 07:25:00|416.23|413.43|415.45|412.65|416.55|413.75|415.23|412.43|0
1672817400000|2023-01-04 07:30:00|415.35|412.55|415.45|412.65|415.89|413.09|415.23|412.43|0
1672817700000|2023-01-04 07:35:00|415.23|412.43|415.01|412.21|416.55|413.75|414.79|411.99|0
1672818000000|2023-01-04 07:40:00|415.13|412.33|414.79|411.99|415.45|412.65|414.79|411.99|0
1672818300000|2023-01-04 07:45:00|413.69|410.89|412.38|409.58|414.57|411.77|412.16|409.36|0
1672818600000|2023-01-04 07:50:00|412.16|409.36|413.03|410.23|413.91|411.11|412.16|409.36|0
1672818900000|2023-01-04 07:55:00|413.25|410.45|412.71|409.91|413.25|410.45|412.16|409.36|0
1672819200000|2023-01-04 08:00:00|412.81|410.01|411.61|408.81|413.25|410.45|411.5|408.7|0
1672819500000|2023-01-04 08:05:00|411.5|408.7|411.4|408.8|412.27|409.67|411.4|408.7|0
1672819800000|2023-01-04 08:10:00|410.52|407.92|410.3|407.7|411.4|408.8|410.3|407.7|0
1672820100000|2023-01-04 08:15:00|410.41|407.81|410.41|407.81|411.61|409.01|410.3|407.7|0
1672820400000|2023-01-04 08:20:00|410.3|407.7|405.06|402.46|410.74|408.14|405.06|402.46|0
1672820700000|2023-01-04 08:25:00|405.18|402.58|404.84|402.24|405.93|403.33|404.84|402.24|0
1672821000000|2023-01-04 08:30:00|405.06|402.46|406.59|403.99|406.59|403.99|404.84|402.24|0
1672821300000|2023-01-04 08:35:00|406.37|403.77|406.37|403.77|407.67|405.07|405.71|403.11|0
1672821600000|2023-01-04 08:40:00|406.26|403.66|406.8|404.2|407.24|404.64|405.49|402.89|0
1672821900000|2023-01-04 08:45:00|406.91|404.31|407.23|404.63|407.57|404.97|405.49|402.89|0
1672822200000|2023-01-04 08:50:00|407.45|404.85|407.89|405.29|408.76|406.16|407.23|404.63|0
1672822500000|2023-01-04 08:55:00|407.67|405.07|409.19|406.59|409.19|406.59|406.36|403.76|0
1672822800000|2023-01-04 09:00:00|408.98|406.38|409.63|407.03|411.16|408.56|408.32|405.72|0
1672823100000|2023-01-04 09:05:00|409.19|406.59|412.03|409.43|412.03|409.43|408.76|406.16|0
1672823400000|2023-01-04 09:10:00|412.47|409.87|410.94|408.34|412.69|410.09|410.28|407.68|0
1672823700000|2023-01-04 09:15:00|411.16|408.56|409.84|407.24|411.81|409.21|409.63|407.03|0
1672824000000|2023-01-04 09:20:00|409.63|407.03|410.5|407.9|410.61|408.01|408.75|406.15|0
1672824300000|2023-01-04 09:25:00|410.72|408.12|412.25|409.65|412.47|409.87|409.96|407.36|0
1672824600000|2023-01-04 09:30:00|412.47|409.87|410.93|408.33|413.34|410.74|409.84|407.24|0
1672824900000|2023-01-04 09:35:00|411.15|408.55|410.06|407.46|411.48|408.88|409.84|407.24|0
1672825200000|2023-01-04 09:40:00|410.27|407.67|409.62|407.02|411.15|408.55|409.4|406.8|0
1672825500000|2023-01-04 09:45:00|409.84|407.24|408.31|405.71|410.49|407.89|407.87|405.27|0
1672825800000|2023-01-04 09:50:00|408.09|405.49|409.29|406.69|409.83|407.23|407.65|405.05|0
1672826100000|2023-01-04 09:55:00|409.18|406.58|409.83|407.23|410.05|407.45|408.52|405.92|0
1672826400000|2023-01-04 10:00:00|409.18|406.58|408.08|405.48|409.83|407.23|407.43|404.83|0
1672826700000|2023-01-04 10:05:00|407.98|405.38|405.84|403.24|408.08|405.48|404.96|402.36|0
1672827000000|2023-01-04 10:10:00|405.62|403.02|405.84|403.24|405.95|403.35|404.53|401.93|0
1672827300000|2023-01-04 10:15:00|405.95|403.35|407.81|405.21|408.58|405.98|405.51|402.91|0
1672827600000|2023-01-04 10:20:00|407.92|405.32|406.71|404.11|408.25|405.65|405.84|403.24|0
1672827900000|2023-01-04 10:25:00|406.82|404.22|407.8|405.2|408.24|405.64|406.49|403.89|0
1672828200000|2023-01-04 10:30:00|407.59|404.99|407.15|404.55|407.59|404.99|406.17|403.57|0
1672828500000|2023-01-04 10:35:00|407.36|404.76|412.64|410.04|412.64|410.04|407.36|404.76|0
1672828800000|2023-01-04 10:40:00|412.42|409.82|413.51|410.91|414.84|412.24|411.31|408.71|0
1672829100000|2023-01-04 10:45:00|413.63|411.03|410.87|408.27|413.63|411.03|410.65|408.05|0
1672829400000|2023-01-04 10:50:00|410.99|408.39|411.31|408.71|411.75|409.15|410.65|408.05|0
1672829700000|2023-01-04 10:55:00|411.09|408.49|411.42|408.82|411.75|409.15|411.09|408.49|0
1672830000000|2023-01-04 11:00:00|411.53|408.93|409.33|406.73|411.75|409.15|409.33|406.73|0
1672830300000|2023-01-04 11:05:00|409.22|406.62|408.45|405.85|409.99|407.39|408.01|405.41|0
1672830600000|2023-01-04 11:10:00|408.67|406.07|406.48|403.88|409.11|406.51|406.04|403.44|0
1672830900000|2023-01-04 11:15:00|406.7|404.1|407.68|405.08|408.01|405.41|406.26|403.66|0
1672831200000|2023-01-04 11:20:00|407.79|405.19|406.47|403.87|407.79|405.19|406.04|403.44|0
1672831500000|2023-01-04 11:25:00|406.25|403.65|407.13|404.53|408.01|405.41|406.04|403.44|0
1672831800000|2023-01-04 11:30:00|406.91|404.31|408|405.4|408.88|406.28|406.25|403.65|0
1672832100000|2023-01-04 11:35:00|407.9|405.3|405.37|402.77|407.9|405.3|404.94|402.34|0
1672832400000|2023-01-04 11:40:00|405.16|402.56|406.03|403.43|406.91|404.31|404.94|402.34|0
1672832700000|2023-01-04 11:45:00|406.25|403.65|406.68|404.08|407.34|404.74|406.25|403.65|0
1672833000000|2023-01-04 11:50:00|406.47|403.87|405.7|403.1|406.47|403.87|405.59|402.99|0
1672833300000|2023-01-04 11:55:00|405.81|403.21|409.09|406.49|409.09|406.49|405.15|402.55|0
1672833600000|2023-01-04 12:00:00|409.31|406.71|410.41|407.81|410.85|408.25|408.65|406.05|0
1672833900000|2023-01-04 12:05:00|410.63|408.03|412.83|410.23|413.05|410.45|410.41|407.81|0
1672834200000|2023-01-04 12:10:00|412.39|409.79|410.19|407.59|412.83|410.23|409.53|406.93|0
1672834500000|2023-01-04 12:15:00|409.53|406.93|411.73|409.13|411.95|409.35|409.53|406.93|0
1672834800000|2023-01-04 12:20:00|411.4|408.8|413.93|411.33|413.93|411.33|411.07|408.47|0
1672835100000|2023-01-04 12:25:00|414.15|411.55|412.94|410.34|414.15|411.55|411.72|409.12|0
1672835400000|2023-01-04 12:30:00|413.04|410.44|411.5|408.9|413.04|410.44|410.18|407.58|0
1672835700000|2023-01-04 12:35:00|411.28|408.68|412.16|409.56|412.6|410|411.06|408.46|0
1672836000000|2023-01-04 12:40:00|412.38|409.78|411.94|409.34|413.7|411.1|411.72|409.12|0
1672836300000|2023-01-04 12:45:00|412.05|409.45|416.13|413.53|416.57|413.97|411.72|409.12|0
1672836600000|2023-01-04 12:50:00|416.35|413.75|413.92|411.32|417.01|414.41|413.92|411.32|0
1672836900000|2023-01-04 12:55:00|413.81|411.21|413.48|410.88|415.02|412.42|412.81|410.21|0
1672837200000|2023-01-04 13:00:00|412.81|410.21|409.95|407.35|414.36|411.76|409.73|407.13|0
1672837500000|2023-01-04 13:05:00|410.17|407.57|408.63|406.03|411.27|408.67|408.53|405.93|0
1672837800000|2023-01-04 13:10:00|408.85|406.25|408.85|406.25|409.29|406.69|407.76|405.16|0
1672838100000|2023-01-04 13:15:00|409.07|406.47|406.88|404.28|409.73|407.13|406.88|404.28|0
1672838400000|2023-01-04 13:20:00|407.1|404.5|402.06|399.46|407.75|405.15|402.06|399.46|0
1672838700000|2023-01-04 13:25:00|402.28|399.68|403.49|400.89|403.59|400.99|401.19|398.59|0
1672839000000|2023-01-04 13:30:00|402.94|400.34|402.93|400.33|403.59|400.99|401.41|398.81|0
1672839300000|2023-01-04 13:35:00|403.15|400.55|402.93|400.33|404.9|402.3|402.28|399.68|0
1672839600000|2023-01-04 13:40:00|403.15|400.55|401.62|399.02|404.68|402.08|401.4|398.8|0
1672839900000|2023-01-04 13:45:00|401.4|398.8|401.4|398.8|402.49|399.89|400.53|397.93|0
1672840200000|2023-01-04 13:50:00|401.62|399.02|403.8|401.2|403.8|401.2|401.4|398.8|0
1672840500000|2023-01-04 13:55:00|404.02|401.42|404.02|401.42|405.99|403.39|403.36|400.76|0
1672840800000|2023-01-04 14:00:00|403.58|400.98|406.64|404.04|407.74|405.14|402.93|400.33|0
1672841100000|2023-01-04 14:05:00|406.54|403.94|406.86|404.26|407.74|405.14|405.99|403.39|0
1672841400000|2023-01-04 14:10:00|406.64|404.04|407.08|404.48|407.96|405.36|405.11|402.51|0
1672841700000|2023-01-04 14:15:00|406.86|404.26|407.95|405.35|409.05|406.45|406.42|403.82|0
1672842000000|2023-01-04 14:20:00|407.74|405.14|406.2|403.6|407.95|405.35|405.98|403.38|0
1672842300000|2023-01-04 14:25:00|405.98|403.38|401.39|398.79|406.42|403.82|400.74|398.14|0
1672842600000|2023-01-04 14:30:00|401.17|398.57|408.39|405.79|412.57|409.97|400.95|398.35|0
1672842900000|2023-01-04 14:35:00|407.51|404.91|401.39|398.79|407.51|404.91|396.6|394|0
1672843200000|2023-01-04 14:40:00|399.86|397.26|406.41|403.81|407.51|404.91|393.24|390.64|0
1672843500000|2023-01-04 14:45:00|405.54|402.94|405.32|402.72|409.92|407.32|403.57|400.97|0
1672843800000|2023-01-04 14:50:00|405.75|403.15|404.44|401.84|407.51|404.91|402.04|399.44|0
1672844100000|2023-01-04 14:55:00|404|401.4|400.92|398.32|405.97|403.37|400.15|397.55|0
1672844400000|2023-01-04 15:00:00|402.12|399.52|417.52|414.92|417.52|414.92|392.32|389.72|0
1672844700000|2023-01-04 15:05:00|415.53|412.93|421.52|418.92|424.19|421.59|412.88|410.28|0
1672845000000|2023-01-04 15:10:00|421.74|419.14|420.63|418.03|428.65|426.05|420.63|418.03|0
1672845300000|2023-01-04 15:15:00|421.07|418.47|418.63|416.03|422.63|420.03|416.63|414.03|0
1672845600000|2023-01-04 15:20:00|418.41|415.81|418.95|416.35|423.96|421.36|416.19|413.59|0
1672845900000|2023-01-04 15:25:00|419.17|416.57|414.73|412.13|423.17|420.57|414.73|412.13|0
1672846200000|2023-01-04 15:30:00|414.96|412.36|416.95|414.35|421.06|418.46|414.51|411.91|0
1672846500000|2023-01-04 15:35:00|416.73|414.13|417.83|415.23|418.72|416.12|414.07|411.47|0
1672846800000|2023-01-04 15:40:00|418.05|415.45|409.43|406.83|420.17|417.57|408.99|406.39|0
1672847100000|2023-01-04 15:45:00|409.87|407.27|405.25|402.65|409.87|407.27|403.72|401.12|0
1672847400000|2023-01-04 15:50:00|404.81|402.21|405.91|403.31|407.45|404.85|404.38|401.78|0
1672847700000|2023-01-04 15:55:00|405.47|402.87|403.28|400.68|407.45|404.85|403.06|400.46|0
1672848000000|2023-01-04 16:00:00|403.06|400.46|406.79|404.19|406.79|404.19|402.4|399.8|0
1672848300000|2023-01-04 16:05:00|407.01|404.41|404.37|401.77|408.33|405.73|403.06|400.46|0
1672848600000|2023-01-04 16:10:00|404.59|401.99|398.68|396.08|404.59|401.99|398.68|396.08|0
1672848900000|2023-01-04 16:15:00|398.46|395.86|399.99|397.39|400.86|398.26|397.37|394.77|0
1672849200000|2023-01-04 16:20:00|399.55|396.95|400.64|398.04|401.52|398.92|399.12|396.52|0
1672849500000|2023-01-04 16:25:00|400.86|398.26|397.15|394.55|401.52|398.92|396.71|394.11|0
1672849800000|2023-01-04 16:30:00|396.28|393.68|387.68|385.08|396.28|393.68|386.52|383.92|0
1672850100000|2023-01-04 16:35:00|387.9|385.3|383.37|380.77|387.9|385.3|382.73|380.13|0
1672850400000|2023-01-04 16:40:00|383.8|381.2|382.19|379.59|383.8|381.2|381.22|378.62|0
1672850700000|2023-01-04 16:45:00|382.3|379.7|382.08|379.48|384.66|382.06|381.22|378.62|0
1672851000000|2023-01-04 16:50:00|381.87|379.27|380.58|377.98|383.37|380.77|379.72|377.12|0
1672851300000|2023-01-04 16:55:00|380.36|377.76|380.86|378.26|381.08|378.48|377.69|375.09|0
1672851600000|2023-01-04 17:00:00|379.58|376.98|381.29|378.69|382.58|379.98|379.58|376.98|0
1672851900000|2023-01-04 17:05:00|381.5|378.9|383.43|380.83|384.29|381.69|381.5|378.9|0
1672852200000|2023-01-04 17:10:00|383|380.4|383.64|381.04|384.29|381.69|381.71|379.11|0
1672852500000|2023-01-04 17:15:00|383.76|381.16|382.14|379.54|384.07|381.47|381.5|378.9|0
1672852800000|2023-01-04 17:20:00|382.36|379.76|380.21|377.61|383.64|381.04|379.78|377.18|0
1672853100000|2023-01-04 17:25:00|380.42|377.82|383.64|381.04|383.85|381.25|380.21|377.61|0
1672853400000|2023-01-04 17:30:00|383.43|380.83|380.64|378.04|383.43|380.83|379.35|376.75|0
1672853700000|2023-01-04 17:35:00|380.85|378.25|379.56|376.96|381.71|379.11|378.92|376.32|0
1672854000000|2023-01-04 17:40:00|379.78|377.18|379.13|376.53|380.42|377.82|378.71|376.11|0
1672854300000|2023-01-04 17:45:00|379.35|376.75|381.7|379.1|382.56|379.96|379.13|376.53|0
1672854600000|2023-01-04 17:50:00|381.49|378.89|384.06|381.46|385.57|382.97|380.84|378.24|0
1672854900000|2023-01-04 17:55:00|384.71|382.11|390.74|388.14|390.74|388.14|384.71|382.11|0
1672855200000|2023-01-04 18:00:00|390.96|388.36|392.69|390.09|396.81|394.21|390.74|388.14|0
1672855500000|2023-01-04 18:05:00|392.91|390.31|391.39|388.79|393.99|391.39|391.39|388.79|0
1672855800000|2023-01-04 18:10:00|391.6|389|389.22|386.62|391.82|389.22|389.22|386.62|0
1672856100000|2023-01-04 18:15:00|389.44|386.84|385.13|382.53|389.66|387.06|384.48|381.88|0
1672856400000|2023-01-04 18:20:00|385.02|382.42|385.13|382.53|385.99|383.39|384.48|381.88|0
1672856700000|2023-01-04 18:25:00|384.91|382.31|386.39|383.79|386.6|384|384.27|381.67|0
1672857000000|2023-01-04 18:30:00|386.17|383.57|384.45|381.85|386.39|383.79|384.45|381.85|0
1672857300000|2023-01-04 18:35:00|384.66|382.06|383.15|380.55|385.31|382.71|382.29|379.69|0
1672857600000|2023-01-04 18:40:00|383.37|380.77|384.87|382.27|385.52|382.92|382.72|380.12|0
1672857900000|2023-01-04 18:45:00|384.66|382.06|386.6|384|388.97|386.37|384.66|382.06|0
1672858200000|2023-01-04 18:50:00|386.38|383.78|386.59|383.99|386.92|384.32|385.3|382.7|0
1672858500000|2023-01-04 18:55:00|386.81|384.21|390.6|388|391.57|388.97|386.81|384.21|0
1672858800000|2023-01-04 19:00:00|390.81|388.21|397.65|395.05|408.05|405.45|380.78|378.18|0
1672859100000|2023-01-04 19:05:00|396.78|394.18|403.33|400.73|403.77|401.17|390.05|387.45|0
1672859400000|2023-01-04 19:10:00|402.02|399.42|398.08|395.48|405.96|403.36|397.86|395.26|0
1672859700000|2023-01-04 19:15:00|396.99|394.39|389.39|386.79|397.21|394.61|388.31|385.71|0
1672860000000|2023-01-04 19:20:00|389.83|387.23|401.35|398.75|403.54|400.94|389.83|387.23|0
1672860300000|2023-01-04 19:25:00|401.57|398.97|416.1|413.5|418.53|415.93|400.92|398.32|0
1672860600000|2023-01-04 19:30:00|418.76|416.16|412.34|409.74|418.76|416.16|410.79|408.19|0
1672860900000|2023-01-04 19:35:00|412.12|409.52|410.98|408.38|414.44|411.84|409.69|407.09|0
1672861200000|2023-01-04 19:40:00|411.64|409.04|410.09|407.49|413.86|411.26|404.34|401.74|0
1672861500000|2023-01-04 19:45:00|409.87|407.27|409.42|406.82|411.31|408.71|405.22|402.62|0
1672861800000|2023-01-04 19:50:00|409.87|407.27|408.98|406.38|413.19|410.59|405.89|403.29|0
1672862100000|2023-01-04 19:55:00|408.31|405.71|399.5|396.9|408.76|406.16|399.06|396.46|0
1672862400000|2023-01-04 20:00:00|400.16|397.56|393.59|390.99|400.16|397.56|393.15|390.55|0
1672862700000|2023-01-04 20:05:00|393.81|391.21|397.52|394.92|401.47|398.87|393.37|390.77|0
1672863000000|2023-01-04 20:10:00|397.74|395.14|397.96|395.36|401.47|398.87|395.99|393.39|0
1672863300000|2023-01-04 20:15:00|398.18|395.58|397.96|395.36|399.28|396.68|395.33|392.73|0
1672863600000|2023-01-04 20:20:00|398.07|395.47|402.79|400.19|404.99|402.39|396.21|393.61|0
1672863900000|2023-01-04 20:25:00|402.57|399.97|403.89|401.29|404.99|402.39|398.61|396.01|0
1672864200000|2023-01-04 20:30:00|404.77|402.17|406.76|404.16|408.08|405.48|403.01|400.41|0
1672864500000|2023-01-04 20:35:00|406.98|404.38|411.85|409.25|415.18|412.58|406.98|404.38|0
1672864800000|2023-01-04 20:40:00|412.29|409.69|416.07|413.47|417.4|414.8|412.29|409.69|0
1672865100000|2023-01-04 20:45:00|416.29|413.69|409.85|407.25|417.85|415.25|409.63|407.03|0
1672865400000|2023-01-04 20:50:00|409.41|406.81|405.21|402.61|409.63|407.03|404.76|402.16|0
1672865700000|2023-01-04 20:55:00|403.22|400.62|394.88|392.28|403.66|401.06|394.01|391.41|0
1672866000000|2023-01-04 21:00:00|395.32|392.72|395.32|392.72|398.82|396.22|394.88|392.28|0
1672866300000|2023-01-04 21:05:00|395.54|392.94|395.32|392.72|395.97|393.37|393.79|391.19|0
1672866600000|2023-01-04 21:10:00|395.54|392.94|396.85|394.25|396.85|394.25|394.88|392.28|0
1672866900000|2023-01-04 21:15:00|396.29|393.49|395.41|392.61|396.73|393.93|395.41|392.61|0
1672867200000|2023-01-04 21:20:00|395.63|392.83|396.51|393.71|396.73|393.93|395.63|392.83|0
1672867500000|2023-01-04 21:25:00|396.73|393.93|398.26|395.46|398.7|395.9|396.73|393.93|0
1672867800000|2023-01-04 21:30:00|398.48|395.68|400.01|397.21|400.01|397.21|398.26|395.46|0
1672868100000|2023-01-04 21:35:00|400.23|397.43|400.61|397.81|400.89|398.09|400.01|397.21|0
1672868400000|2023-01-04 21:40:00|400.95|398.15|399.92|397.12|401.05|398.25|399.48|396.68|0
1672868700000|2023-01-04 21:45:00|400.14|397.34|399.92|397.12|400.14|397.34|399.48|396.68|0
1672869000000|2023-01-04 21:50:00|399.7|396.9|399.48|396.68|400.14|397.34|399.48|396.68|0
1672869300000|2023-01-04 21:55:00|399.26|396.46|397.61|394.81|399.26|396.46|397.61|394.81|0
1672869600000|2023-01-04 22:00:00|398.17|395.37|398.43|395.63|398.75|395.95|398.17|395.37|0
1672869900000|2023-01-04 22:05:00|398.46|395.66|397.49|394.69|398.81|396.01|397.49|394.69|0
1672870200000|2023-01-04 22:10:00|397.36|394.56|397.3|394.5|397.85|395.05|397.11|394.31|0
1672870500000|2023-01-04 22:15:00|397.36|394.56|397.26|394.46|397.65|394.85|397.23|394.43|0
1672870800000|2023-01-04 22:20:00|397.3|394.5|395.85|393.05|397.33|394.53|395.53|392.73|0
1672871100000|2023-01-04 22:25:00|395.81|393.01|395.56|392.76|395.97|393.17|395.46|392.66|0
1672871400000|2023-01-04 22:30:00|395.66|392.86|395.52|392.72|395.66|392.86|395.46|392.66|0
1672871700000|2023-01-04 22:35:00|395.56|392.76|396.2|393.4|396.22|393.42|395.56|392.76|0
1672872000000|2023-01-04 22:40:00|396.22|393.42|396.06|393.26|396.22|393.42|396|393.2|0
1672872300000|2023-01-04 22:45:00|396.03|393.23|395.88|393.08|396.1|393.3|395.88|393.08|0
1672872600000|2023-01-04 22:50:00|395.89|393.09|395.96|393.16|396.12|393.32|395.75|392.95|0
1672872900000|2023-01-04 22:55:00|395.84|393.04|396.9|394.1|396.9|394.1|395.84|393.04|0
1672873200000|2023-01-04 23:00:00|396.94|394.14|397.92|395.12|398.14|395.34|396.06|393.26|0
1672873500000|2023-01-04 23:05:00|398.14|395.34|396.6|393.8|398.58|395.78|396.6|393.8|0
1672873800000|2023-01-04 23:10:00|396.82|394.02|397.48|394.68|398.14|395.34|396.71|393.91|0
1672874100000|2023-01-04 23:15:00|397.26|394.46|396.6|393.8|397.48|394.68|396.38|393.58|0
1672874400000|2023-01-04 23:20:00|396.82|394.02|397.03|394.23|398.13|395.33|396.6|393.8|0
1672874700000|2023-01-04 23:25:00|396.81|394.01|396.15|393.35|397.03|394.23|396.15|393.35|0
1672875000000|2023-01-04 23:30:00|395.94|393.14|394.84|392.04|396.15|393.35|394.62|391.82|0
1672875300000|2023-01-04 23:35:00|394.73|391.93|393.74|390.94|395.71|392.91|393.74|390.94|0
1672875600000|2023-01-04 23:40:00|393.96|391.16|393.96|391.16|394.18|391.38|393.74|390.94|0
1672875900000|2023-01-04 23:45:00|394.07|391.27|393.96|391.16|394.18|391.38|393.74|390.94|0
1672876200000|2023-01-04 23:50:00|394.18|391.38|393.74|390.94|394.18|391.38|393.74|390.94|0
1672876500000|2023-01-04 23:55:00|393.96|391.16|396.15|393.35|396.15|393.35|393.96|391.16|0
1672876800000|2023-01-05 00:00:00|396.37|393.57|397.24|394.44|397.46|394.66|395.71|392.91|0
1672877100000|2023-01-05 00:05:00|397.46|394.66|397.24|394.44|397.9|395.1|396.8|394|0
1672877400000|2023-01-05 00:10:00|397.46|394.66|397.46|394.66|398.01|395.21|396.58|393.78|0
1672877700000|2023-01-05 00:15:00|397.35|394.55|395.16|392.36|397.35|394.55|394.83|392.03|0
1672878000000|2023-01-05 00:20:00|394.83|392.03|395.48|392.68|395.48|392.68|394.61|391.81|0
1672878300000|2023-01-05 00:25:00|395.7|392.9|395.26|392.46|396.36|393.56|395.04|392.24|0
1672878600000|2023-01-05 00:30:00|395.37|392.57|396.36|393.56|396.57|393.77|395.26|392.46|0
1672878900000|2023-01-05 00:35:00|396.47|393.67|396.91|394.11|397.45|394.65|396.14|393.34|0
1672879200000|2023-01-05 00:40:00|396.79|393.99|398.33|395.53|398.33|395.53|396.35|393.55|0
1672879500000|2023-01-05 00:45:00|398.11|395.31|397.89|395.09|398.55|395.75|397.45|394.65|0
1672879800000|2023-01-05 00:50:00|397.78|394.98|397.23|394.43|398.33|395.53|397.01|394.21|0
1672880100000|2023-01-05 00:55:00|397.12|394.32|398.54|395.74|398.54|395.74|397.01|394.21|0
1672880400000|2023-01-05 01:00:00|398.76|395.96|397.66|394.86|399.86|397.06|397.34|394.54|0
1672880700000|2023-01-05 01:05:00|397.56|394.76|396.34|393.54|397.88|395.08|396.24|393.44|0
1672881000000|2023-01-05 01:10:00|396.13|393.33|395.69|392.89|396.68|393.88|395.47|392.67|0
1672881300000|2023-01-05 01:15:00|395.9|393.1|395.9|393.1|396.78|393.98|395.68|392.88|0
1672881600000|2023-01-05 01:20:00|396.12|393.32|394.7|391.9|396.34|393.54|394.37|391.57|0
1672881900000|2023-01-05 01:25:00|394.59|391.79|395.68|392.88|396.12|393.32|394.59|391.79|0
1672882200000|2023-01-05 01:30:00|396.12|393.32|395.68|392.88|396.78|393.98|395.02|392.22|0
1672882500000|2023-01-05 01:35:00|395.46|392.66|396.89|394.09|396.99|394.19|395.46|392.66|0
1672882800000|2023-01-05 01:40:00|396.77|393.97|396.33|393.53|396.99|394.19|395.68|392.88|0
1672883100000|2023-01-05 01:45:00|396.12|393.32|394.8|392|396.12|393.32|394.8|392|0
1672883400000|2023-01-05 01:50:00|394.69|391.89|396.11|393.31|396.33|393.53|394.58|391.78|0
1672883700000|2023-01-05 01:55:00|396.33|393.53|397.87|395.07|397.87|395.07|396.11|393.31|0
1672884000000|2023-01-05 02:00:00|398.09|395.29|402.05|399.25|402.49|399.69|397.65|394.85|0
1672884300000|2023-01-05 02:05:00|402.27|399.47|405.8|403|405.8|403|401.83|399.03|0
1672884600000|2023-01-05 02:10:00|405.58|402.78|406.9|404.1|406.9|404.1|404.91|402.11|0
1672884900000|2023-01-05 02:15:00|407.13|404.33|406.24|403.44|407.79|404.99|405.58|402.78|0
1672885200000|2023-01-05 02:20:00|406.02|403.22|406.24|403.44|407.79|404.99|406.02|403.22|0
1672885500000|2023-01-05 02:25:00|406.46|403.66|408.23|405.43|409.12|406.32|406.24|403.44|0
1672885800000|2023-01-05 02:30:00|408.45|405.65|407.23|404.43|409.78|406.98|407.12|404.32|0
1672886100000|2023-01-05 02:35:00|407.12|404.32|406.68|403.88|407.78|404.98|406.68|403.88|0
1672886400000|2023-01-05 02:40:00|406.9|404.1|405.79|402.99|407.34|404.54|405.13|402.33|0
1672886700000|2023-01-05 02:45:00|406.01|403.21|405.12|402.32|406.01|403.21|404.46|401.66|0
1672887000000|2023-01-05 02:50:00|405.35|402.55|404.46|401.66|405.35|402.55|404.24|401.44|0
1672887300000|2023-01-05 02:55:00|404.57|401.77|405.34|402.54|406.01|403.21|404.46|401.66|0
1672887600000|2023-01-05 03:00:00|405.56|402.76|405.78|402.98|406.23|403.43|405.12|402.32|0
1672887900000|2023-01-05 03:05:00|406.23|403.43|404.01|401.21|406.67|403.87|404.01|401.21|0
1672888200000|2023-01-05 03:10:00|404.13|401.33|403.79|400.99|404.9|402.1|403.13|400.33|0
1672888500000|2023-01-05 03:15:00|403.91|401.11|402.47|399.67|403.91|401.11|402.47|399.67|0
1672888800000|2023-01-05 03:20:00|402.69|399.89|404.45|401.65|404.45|401.65|402.69|399.89|0
1672889100000|2023-01-05 03:25:00|404.23|401.43|405.11|402.31|405.56|402.76|404.01|401.21|0
1672889400000|2023-01-05 03:30:00|405.01|402.21|404.23|401.43|405.11|402.31|403.34|400.54|0
1672889700000|2023-01-05 03:35:00|404.45|401.65|403.56|400.76|405.55|402.75|403.56|400.76|0
1672890000000|2023-01-05 03:40:00|403.78|400.98|405|402.2|405.33|402.53|403.78|400.98|0
1672890300000|2023-01-05 03:45:00|404.89|402.09|404.56|401.76|404.89|402.09|403.9|401.1|0
1672890600000|2023-01-05 03:50:00|404.67|401.87|405.33|402.53|406.33|403.53|404.67|401.87|0
1672890900000|2023-01-05 03:55:00|405.55|402.75|404.44|401.64|405.55|402.75|404.22|401.42|0
1672891200000|2023-01-05 04:00:00|404.22|401.42|403.34|400.54|404.22|401.42|402.45|399.65|0
1672891500000|2023-01-05 04:05:00|403.12|400.32|403.78|400.98|404|401.2|403.11|400.31|0
1672891800000|2023-01-05 04:10:00|403.55|400.75|403.11|400.31|404|401.2|403.11|400.31|0
1672892100000|2023-01-05 04:15:00|402.89|400.09|401.35|398.55|402.89|400.09|401.35|398.55|0
1672892400000|2023-01-05 04:20:00|401.46|398.66|400.24|397.44|401.57|398.77|399.8|397|0
1672892700000|2023-01-05 04:25:00|400.02|397.22|398.7|395.9|400.02|397.22|398.7|395.9|0
1672893000000|2023-01-05 04:30:00|398.26|395.46|396.94|394.14|398.48|395.68|396.94|394.14|0
1672893300000|2023-01-05 04:35:00|397.16|394.36|397.38|394.58|397.38|394.58|396.28|393.48|0
1672893600000|2023-01-05 04:40:00|396.94|394.14|395.4|392.6|397.6|394.8|395.4|392.6|0
1672893900000|2023-01-05 04:45:00|395.62|392.82|396.5|393.7|396.72|393.92|395.62|392.82|0
1672894200000|2023-01-05 04:50:00|396.61|393.81|396.72|393.92|397.38|394.58|396.06|393.26|0
1672894500000|2023-01-05 04:55:00|396.61|393.81|396.28|393.48|396.94|394.14|396.06|393.26|0
1672894800000|2023-01-05 05:00:00|396.06|393.26|395.84|393.04|396.5|393.7|395.62|392.82|0
1672895100000|2023-01-05 05:05:00|395.95|393.15|395.4|392.6|396.49|393.69|395.4|392.6|0
1672895400000|2023-01-05 05:10:00|395.62|392.82|394.74|391.94|395.84|393.04|394.74|391.94|0
1672895700000|2023-01-05 05:15:00|394.96|392.16|396.39|393.59|396.49|393.69|394.96|392.16|0
1672896000000|2023-01-05 05:20:00|396.49|393.69|397.37|394.57|397.59|394.79|396.27|393.47|0
1672896300000|2023-01-05 05:25:00|397.15|394.35|397.59|394.79|398.03|395.23|396.93|394.13|0
1672896600000|2023-01-05 05:30:00|397.37|394.57|396.93|394.13|397.8|395|396.93|394.13|0
1672896900000|2023-01-05 05:35:00|396.71|393.91|396.7|393.9|396.92|394.12|396.05|393.25|0
1672897200000|2023-01-05 05:40:00|396.48|393.68|396.48|393.68|396.6|393.8|395.61|392.81|0
1672897500000|2023-01-05 05:45:00|396.6|393.8|396.7|393.9|397.36|394.56|396.26|393.46|0
1672897800000|2023-01-05 05:50:00|396.92|394.12|397.8|395|397.8|395|396.7|393.9|0
1672898100000|2023-01-05 05:55:00|397.58|394.78|396.48|393.68|397.8|395|396.48|393.68|0
1672898400000|2023-01-05 06:00:00|396.7|393.9|397.79|394.99|398.67|395.87|396.26|393.46|0
1672898700000|2023-01-05 06:05:00|397.69|394.89|396.37|393.57|398.89|396.09|396.04|393.24|0
1672899000000|2023-01-05 06:10:00|396.26|393.46|395.6|392.8|397.35|394.55|395.16|392.36|0
1672899300000|2023-01-05 06:15:00|395.38|392.58|396.81|394.01|396.81|394.01|395.38|392.58|0
1672899600000|2023-01-05 06:20:00|396.69|393.89|397.35|394.55|397.79|394.99|396.69|393.89|0
1672899900000|2023-01-05 06:25:00|397.57|394.77|397.79|394.99|398.23|395.43|397.13|394.33|0
1672900200000|2023-01-05 06:30:00|397.9|395.1|398.67|395.87|398.67|395.87|397.79|394.99|0
1672900500000|2023-01-05 06:35:00|398.78|395.98|398.44|395.64|399.32|396.52|398.44|395.64|0
1672900800000|2023-01-05 06:40:00|398.56|395.76|398.22|395.42|398.56|395.76|397.78|394.98|0
1672901100000|2023-01-05 06:45:00|398.44|395.64|398.88|396.08|399.54|396.74|398.44|395.64|0
1672901400000|2023-01-05 06:50:00|399.1|396.3|402.85|400.05|402.85|400.05|398.66|395.86|0
1672901700000|2023-01-05 06:55:00|402.4|399.6|404.17|401.37|404.17|401.37|402.08|399.28|0
1672902000000|2023-01-05 07:00:00|403.95|401.15|403.4|400.6|403.95|401.15|401.08|398.28|0
1672902300000|2023-01-05 07:05:00|403.28|400.48|403.06|400.26|404.17|401.37|402.62|399.82|0
1672902600000|2023-01-05 07:10:00|403.18|400.38|402.4|399.6|404.17|401.37|402.4|399.6|0
1672902900000|2023-01-05 07:15:00|402.84|400.04|402.62|399.82|403.06|400.26|401.74|398.94|0
1672903200000|2023-01-05 07:20:00|402.4|399.6|401.73|398.93|402.4|399.6|400.85|398.05|0
1672903500000|2023-01-05 07:25:00|401.85|399.05|402.39|399.59|402.84|400.04|401.73|398.93|0
1672903800000|2023-01-05 07:30:00|402.62|399.82|403.5|400.7|403.61|400.81|400.85|398.05|0
1672904100000|2023-01-05 07:35:00|403.06|400.26|402.17|399.37|403.5|400.7|401.95|399.15|0
1672904400000|2023-01-05 07:40:00|402.06|399.26|402.5|399.7|402.5|399.7|401.29|398.49|0
1672904700000|2023-01-05 07:45:00|402.39|399.59|406.15|403.35|406.37|403.57|402.17|399.37|0
1672905000000|2023-01-05 07:50:00|406.37|403.57|405.48|402.68|407.25|404.45|405.48|402.68|0
1672905300000|2023-01-05 07:55:00|405.26|402.46|405.48|402.68|406.92|404.12|405.04|402.24|0
1672905600000|2023-01-05 08:00:00|405.26|402.46|403.93|401.13|405.92|403.12|402.61|399.81|0
1672905900000|2023-01-05 08:05:00|403.71|400.91|403.5|400.9|404.71|402.11|402.18|399.58|0
1672906200000|2023-01-05 08:10:00|403.83|401.23|401.73|399.13|405.82|403.22|401.73|399.13|0
1672906500000|2023-01-05 08:15:00|401.62|399.02|402.5|399.9|404.05|401.45|401.18|398.58|0
1672906800000|2023-01-05 08:20:00|402.72|400.12|402.72|400.12|404.49|401.89|402.28|399.68|0
1672907100000|2023-01-05 08:25:00|403.16|400.56|403.16|400.56|403.38|400.78|400.95|398.35|0
1672907400000|2023-01-05 08:30:00|402.94|400.34|402.94|400.34|403.82|401.22|401.39|398.79|0
1672907700000|2023-01-05 08:35:00|403.38|400.78|408.58|405.98|410.24|407.64|403.38|400.78|0
1672908000000|2023-01-05 08:40:00|408.14|405.54|408.02|405.42|409.8|407.2|407.92|405.32|0
1672908300000|2023-01-05 08:45:00|407.8|405.2|406.25|403.65|408.25|405.65|404.92|402.32|0
1672908600000|2023-01-05 08:50:00|406.03|403.43|404.7|402.1|406.47|403.87|404.48|401.88|0
1672908900000|2023-01-05 08:55:00|404.48|401.88|403.15|400.55|405.81|403.21|402.93|400.33|0
1672909200000|2023-01-05 09:00:00|403.37|400.77|404.25|401.65|405.14|402.54|402.71|400.11|0
1672909500000|2023-01-05 09:05:00|404.48|401.88|406.8|404.2|406.8|404.2|403.26|400.66|0
1672909800000|2023-01-05 09:10:00|406.47|403.87|404.15|401.55|406.91|404.31|404.03|401.43|0
1672910100000|2023-01-05 09:15:00|404.03|401.43|399.4|396.8|404.15|401.55|398.74|396.14|0
1672910400000|2023-01-05 09:20:00|398.96|396.36|398.74|396.14|400.72|398.12|398.08|395.48|0
1672910700000|2023-01-05 09:25:00|399.18|396.58|400.28|397.68|400.72|398.12|399.18|396.58|0
1672911000000|2023-01-05 09:30:00|400.17|397.57|402.04|399.44|402.26|399.66|399.39|396.79|0
1672911300000|2023-01-05 09:35:00|401.82|399.22|400.27|397.67|402.59|399.99|400.05|397.45|0
1672911600000|2023-01-05 09:40:00|400.49|397.89|402.04|399.44|402.26|399.66|398.95|396.35|0
1672911900000|2023-01-05 09:45:00|401.81|399.21|399.83|397.23|401.93|399.33|399.83|397.23|0
1672912200000|2023-01-05 09:50:00|399.72|397.12|400.71|398.11|402.25|399.65|399.61|397.01|0
1672912500000|2023-01-05 09:55:00|400.49|397.89|396.75|394.15|400.93|398.33|396.75|394.15|0
1672912800000|2023-01-05 10:00:00|396.97|394.37|393.89|391.29|398.51|395.91|393.24|390.64|0
1672913100000|2023-01-05 10:05:00|394.01|391.41|396.3|393.7|396.96|394.36|393.46|390.86|0
1672913400000|2023-01-05 10:10:00|395.87|393.27|396.52|393.92|396.74|394.14|395.43|392.83|0
1672913700000|2023-01-05 10:15:00|396.3|393.7|394.11|391.51|396.3|393.7|393.45|390.85|0
1672914000000|2023-01-05 10:20:00|393.89|391.29|393.45|390.85|394.33|391.73|392.03|389.43|0
1672914300000|2023-01-05 10:25:00|393.34|390.74|394.54|391.94|394.98|392.38|392.79|390.19|0
1672914600000|2023-01-05 10:30:00|394.44|391.84|394.44|391.84|395.2|392.6|393.89|391.29|0
1672914900000|2023-01-05 10:35:00|394.54|391.94|391.91|389.31|394.76|392.16|391.26|388.66|0
1672915200000|2023-01-05 10:40:00|392.13|389.53|390.6|388|392.57|389.97|390.38|387.78|0
1672915500000|2023-01-05 10:45:00|390.38|387.78|392.79|390.19|393.34|390.74|390.38|387.78|0
1672915800000|2023-01-05 10:50:00|392.57|389.97|393.66|391.06|394.87|392.27|392.57|389.97|0
1672916100000|2023-01-05 10:55:00|393.55|390.95|393.12|390.52|393.88|391.28|392.78|390.18|0
1672916400000|2023-01-05 11:00:00|393|390.4|391.69|389.09|393|390.4|391.25|388.65|0
1672916700000|2023-01-05 11:05:00|391.91|389.31|391.69|389.09|392.34|389.74|390.59|387.99|0
1672917000000|2023-01-05 11:10:00|391.25|388.65|389.39|386.79|391.47|388.87|388.84|386.24|0
1672917300000|2023-01-05 11:15:00|389.28|386.68|389.28|386.68|390.15|387.55|388.19|385.59|0
1672917600000|2023-01-05 11:20:00|389.17|386.57|391.14|388.54|391.46|388.86|389.17|386.57|0
1672917900000|2023-01-05 11:25:00|391.24|388.64|390.59|387.99|391.68|389.08|390.37|387.77|0
1672918200000|2023-01-05 11:30:00|390.48|387.88|391.63|389.03|392.07|389.47|390.26|387.66|0
1672918500000|2023-01-05 11:35:00|391.75|389.15|391.41|388.81|391.85|389.25|390.22|387.62|0
1672918800000|2023-01-05 11:40:00|391.63|389.03|391.19|388.59|392.5|389.9|390.97|388.37|0
1672919100000|2023-01-05 11:45:00|391.31|388.71|390.97|388.37|391.63|389.03|390.1|387.5|0
1672919400000|2023-01-05 11:50:00|391.09|388.49|387.71|385.11|391.63|389.03|387.49|384.89|0
1672919700000|2023-01-05 11:55:00|387.6|385|391.19|388.59|391.19|388.59|387.49|384.89|0
1672920000000|2023-01-05 12:00:00|391.41|388.81|392.93|390.33|393.59|390.99|391.19|388.59|0
1672920300000|2023-01-05 12:05:00|392.71|390.11|393.15|390.55|393.26|390.66|391.84|389.24|0
1672920600000|2023-01-05 12:10:00|393.37|390.77|392.27|389.67|393.37|390.77|391.84|389.24|0
1672920900000|2023-01-05 12:15:00|392.06|389.46|390.31|387.71|392.49|389.89|389.87|387.27|0
1672921200000|2023-01-05 12:20:00|390.09|387.49|388.78|386.18|390.31|387.71|388.78|386.18|0
1672921500000|2023-01-05 12:25:00|388.9|386.3|389.77|387.17|390.74|388.14|388.78|386.18|0
1672921800000|2023-01-05 12:30:00|389.65|387.05|385.52|382.92|390.96|388.36|385.52|382.92|0
1672922100000|2023-01-05 12:35:00|385.3|382.7|387.91|385.31|387.91|385.31|385.3|382.7|0
1672922400000|2023-01-05 12:40:00|388.02|385.42|390.63|388.03|390.74|388.14|387.91|385.31|0
1672922700000|2023-01-05 12:45:00|390.74|388.14|394.01|391.41|394.67|392.07|390.52|387.92|0
1672923000000|2023-01-05 12:50:00|394.23|391.63|393.57|390.97|395.33|392.73|393.36|390.76|0
1672923300000|2023-01-05 12:55:00|393.14|390.54|394.88|392.28|395.1|392.5|392.48|389.88|0
1672923600000|2023-01-05 13:00:00|394.45|391.85|395.98|393.38|396.2|393.6|393.35|390.75|0
1672923900000|2023-01-05 13:05:00|396.2|393.6|395.32|392.72|397.73|395.13|394.88|392.28|0
1672924200000|2023-01-05 13:10:00|395.76|393.16|396.09|393.49|397.84|395.24|395.76|393.16|0
1672924500000|2023-01-05 13:15:00|396.31|393.71|406.76|404.16|409.09|406.49|396.31|393.71|0
1672924800000|2023-01-05 13:20:00|406.54|403.94|403.34|400.74|408.31|405.71|403.23|400.63|0
1672925100000|2023-01-05 13:25:00|403.01|400.41|404.88|402.28|405.99|403.39|403.01|400.41|0
1672925400000|2023-01-05 13:30:00|405.55|402.95|410.52|407.92|413.97|411.37|405.55|402.95|0
1672925700000|2023-01-05 13:35:00|411.19|408.59|412.52|409.92|416.97|414.37|411.19|408.59|0
1672926000000|2023-01-05 13:40:00|412.74|410.14|411.19|408.59|413.18|410.58|410.53|407.93|0
1672926300000|2023-01-05 13:45:00|411.41|408.81|411.63|409.03|414.52|411.92|410.52|407.92|0
1672926600000|2023-01-05 13:50:00|411.85|409.25|413.08|410.48|413.85|411.25|410.52|407.92|0
1672926900000|2023-01-05 13:55:00|413.18|410.58|414.07|411.47|414.74|412.14|412.07|409.47|0
1672927200000|2023-01-05 14:00:00|414.74|412.14|418.64|416.04|420.53|417.93|414.74|412.14|0
1672927500000|2023-01-05 14:05:00|418.74|416.14|416.96|414.36|420.08|417.48|416.07|413.47|0
1672927800000|2023-01-05 14:10:00|416.85|414.25|415.85|413.25|419.86|417.26|415.62|413.02|0
1672928100000|2023-01-05 14:15:00|416.07|413.47|416.73|414.13|417.18|414.58|414.73|412.13|0
1672928400000|2023-01-05 14:20:00|416.96|414.36|420.75|418.15|421.86|419.26|416.73|414.13|0
1672928700000|2023-01-05 14:25:00|420.52|417.92|414.95|412.35|420.64|418.04|414.95|412.35|0
1672929000000|2023-01-05 14:30:00|414.51|411.91|424.57|421.97|428.83|426.23|414.06|411.46|0
1672929300000|2023-01-05 14:35:00|424.8|422.2|430.62|428.02|431.74|429.14|423.01|420.41|0
1672929600000|2023-01-05 14:40:00|431.97|429.37|433.31|430.71|438.27|435.67|431.97|429.37|0
1672929900000|2023-01-05 14:45:00|435.46|432.86|437.73|435.13|440.66|438.06|434.89|432.29|0
1672930200000|2023-01-05 14:50:00|438.18|435.58|432.57|429.97|438.4|435.8|432.57|429.97|0
1672930500000|2023-01-05 14:55:00|433.02|430.42|428.35|425.75|434.36|431.76|425.87|423.27|0
1672930800000|2023-01-05 15:00:00|429.94|427.34|426.1|423.5|432.2|429.6|424.52|421.92|0
1672931100000|2023-01-05 15:05:00|426.55|423.95|422.34|419.74|431.13|428.53|414.51|411.91|0
1672931400000|2023-01-05 15:10:00|421.89|419.29|420.51|417.91|424.97|422.37|415.37|412.77|0
1672931700000|2023-01-05 15:15:00|420.95|418.35|425.78|423.18|427.69|425.09|419.61|417.01|0
1672932000000|2023-01-05 15:20:00|426.11|423.51|429.49|426.89|432.65|430.05|425.44|422.84|0
1672932300000|2023-01-05 15:25:00|429.72|427.12|426.79|424.19|430.84|428.24|424.09|421.49|0
1672932600000|2023-01-05 15:30:00|427.46|424.86|430.62|428.02|431.52|428.92|425.89|423.29|0
1672932900000|2023-01-05 15:35:00|431.29|428.69|430.16|427.56|433.78|431.18|428.81|426.21|0
1672933200000|2023-01-05 15:40:00|429.94|427.34|424.09|421.49|433.1|430.5|423.41|420.81|0
1672933500000|2023-01-05 15:45:00|424.98|422.38|427.46|424.86|429.03|426.43|423.86|421.26|0
1672933800000|2023-01-05 15:50:00|427.01|424.41|434.22|431.62|435.81|433.21|427.01|424.41|0
1672934100000|2023-01-05 15:55:00|434.45|431.85|435.58|432.98|436.26|433.66|432.19|429.59|0
1672934400000|2023-01-05 16:00:00|436.03|433.43|433.32|430.72|437.85|435.25|433.32|430.72|0
1672934700000|2023-01-05 16:05:00|433.54|430.94|432.64|430.04|434.67|432.07|431.51|428.91|0
1672935000000|2023-01-05 16:10:00|432.19|429.59|432.86|430.26|433.09|430.49|427|424.4|0
1672935300000|2023-01-05 16:15:00|431.51|428.91|434.22|431.62|434.22|431.62|429.93|427.33|0
1672935600000|2023-01-05 16:20:00|435.12|432.52|440.36|437.76|441.04|438.44|433.99|431.39|0
1672935900000|2023-01-05 16:25:00|440.59|437.99|436.74|434.14|441.49|438.89|436.74|434.14|0
1672936200000|2023-01-05 16:30:00|437.2|434.6|437.42|434.82|438.32|435.72|434.71|432.11|0
1672936500000|2023-01-05 16:35:00|437.19|434.59|436.74|434.14|437.42|434.82|433.14|430.54|0
1672936800000|2023-01-05 16:40:00|436.52|433.92|432.01|429.41|437.64|435.04|431.11|428.51|0
1672937100000|2023-01-05 16:45:00|432.46|429.86|431.78|429.18|432.68|430.08|429.76|427.16|0
1672937400000|2023-01-05 16:50:00|431.56|428.96|435.38|432.78|435.84|433.24|431.33|428.73|0
1672937700000|2023-01-05 16:55:00|435.16|432.56|436.74|434.14|437.87|435.27|433.58|430.98|0
1672938000000|2023-01-05 17:00:00|437.19|434.59|432.68|430.08|437.64|435.04|432|429.4|0
1672938300000|2023-01-05 17:05:00|432.9|430.3|430.21|427.61|434.03|431.43|428.86|426.26|0
1672938600000|2023-01-05 17:10:00|430.43|427.83|433.58|430.98|434.03|431.43|430.21|427.61|0
1672938900000|2023-01-05 17:15:00|433.8|431.2|437.75|435.15|438.54|435.94|432|429.4|0
1672939200000|2023-01-05 17:20:00|437.86|435.26|432|429.4|438.76|436.16|430.65|428.05|0
1672939500000|2023-01-05 17:25:00|432.22|429.62|432.67|430.07|433.35|430.75|430.87|428.27|0
1672939800000|2023-01-05 17:30:00|432.9|430.3|427.95|425.35|433.12|430.52|426.61|424.01|0
1672940100000|2023-01-05 17:35:00|427.73|425.13|431.55|428.95|432.45|429.85|426.83|424.23|0
1672940400000|2023-01-05 17:40:00|431.77|429.17|434.24|431.64|434.92|432.32|431.32|428.72|0
1672940700000|2023-01-05 17:45:00|434.02|431.42|433.34|430.74|434.92|432.32|432.44|429.84|0
1672941000000|2023-01-05 17:50:00|433.57|430.97|434.92|432.32|436.05|433.45|432.44|429.84|0
1672941300000|2023-01-05 17:55:00|435.14|432.54|435.71|433.11|436.5|433.9|434.69|432.09|0
1672941600000|2023-01-05 18:00:00|435.82|433.22|436.95|434.35|437.85|435.25|435.37|432.77|0
1672941900000|2023-01-05 18:05:00|437.17|434.57|434.01|431.41|437.17|434.57|433.34|430.74|0
1672942200000|2023-01-05 18:10:00|434.24|431.64|438.52|435.92|438.52|435.92|434.24|431.64|0
1672942500000|2023-01-05 18:15:00|438.75|436.15|438.3|435.7|439.2|436.6|437.85|435.25|0
1672942800000|2023-01-05 18:20:00|438.07|435.47|423.02|420.42|438.07|435.47|421.23|418.63|0
1672943100000|2023-01-05 18:25:00|422.57|419.97|423.46|420.86|425.25|422.65|417.66|415.06|0
1672943400000|2023-01-05 18:30:00|422.35|419.75|419.22|416.62|423.46|420.86|417.44|414.84|0
1672943700000|2023-01-05 18:35:00|418.78|416.18|422.24|419.64|423.46|420.86|417.56|414.96|0
1672944000000|2023-01-05 18:40:00|422.12|419.52|423.46|420.86|424.58|421.98|419.22|416.62|0
1672944300000|2023-01-05 18:45:00|423.01|420.41|423.36|420.76|425.25|422.65|421.45|418.85|0
1672944600000|2023-01-05 18:50:00|423.59|420.99|423.14|420.54|424.71|422.11|421.79|419.19|0
1672944900000|2023-01-05 18:55:00|423.59|420.99|424.48|421.88|426.28|423.68|420.45|417.85|0
1672945200000|2023-01-05 19:00:00|424.04|421.44|422.91|420.31|425.61|423.01|420.22|417.62|0
1672945500000|2023-01-05 19:05:00|422.69|420.09|421.34|418.74|423.36|420.76|420.34|417.74|0
1672945800000|2023-01-05 19:10:00|421.12|418.52|427.18|424.58|427.18|424.58|420.22|417.62|0
1672946100000|2023-01-05 19:15:00|426.95|424.35|422.68|420.08|426.95|424.35|422.68|420.08|0
1672946400000|2023-01-05 19:20:00|422.23|419.63|424.25|421.65|425.38|422.78|422.23|419.63|0
1672946700000|2023-01-05 19:25:00|424.93|422.33|428.08|425.48|428.75|426.15|423.36|420.76|0
1672947000000|2023-01-05 19:30:00|427.85|425.25|426.27|423.67|428.08|425.48|424.93|422.33|0
1672947300000|2023-01-05 19:35:00|426.17|423.57|419.76|417.16|426.27|423.67|417.3|414.7|0
1672947600000|2023-01-05 19:40:00|419.32|416.72|420.21|417.61|420.88|418.28|417.75|415.15|0
1672947900000|2023-01-05 19:45:00|420.66|418.06|416.85|414.25|420.66|418.06|414.18|411.58|0
1672948200000|2023-01-05 19:50:00|416.63|414.03|416.41|413.81|418.42|415.82|415.74|413.14|0
1672948500000|2023-01-05 19:55:00|416.63|414.03|421.78|419.18|422.22|419.62|415.51|412.91|0
1672948800000|2023-01-05 20:00:00|422.22|419.62|424.69|422.09|426.27|423.67|422.22|419.62|0
1672949100000|2023-01-05 20:05:00|424.81|422.21|427.17|424.57|427.17|424.57|424.69|422.09|0
1672949400000|2023-01-05 20:10:00|426.94|424.34|428.52|425.92|429.87|427.27|426.94|424.34|0
1672949700000|2023-01-05 20:15:00|428.07|425.47|430.32|427.72|431.34|428.74|426.49|423.89|0
1672950000000|2023-01-05 20:20:00|431.22|428.62|431.67|429.07|432.35|429.75|428.96|426.36|0
1672950300000|2023-01-05 20:25:00|431.45|428.85|433.25|430.65|435.06|432.46|431.45|428.85|0
1672950600000|2023-01-05 20:30:00|433.48|430.88|433.93|431.33|436.87|434.27|433.03|430.43|0
1672950900000|2023-01-05 20:35:00|434.38|431.78|431.44|428.84|434.38|431.78|430.09|427.49|0
1672951200000|2023-01-05 20:40:00|431.67|429.07|434.61|432.01|436.42|433.82|431.22|428.62|0
1672951500000|2023-01-05 20:45:00|433.93|431.33|435.85|433.25|437.1|434.5|430.76|428.16|0
1672951800000|2023-01-05 20:50:00|437.32|434.72|439.81|437.21|439.81|437.21|435.51|432.91|0
1672952100000|2023-01-05 20:55:00|438.23|435.63|435.29|432.69|438.23|435.63|434.16|431.56|0
1672952400000|2023-01-05 21:00:00|435.74|433.14|433.71|431.11|436.19|433.59|432.58|429.98|0
1672952700000|2023-01-05 21:05:00|433.82|431.22|434.83|432.23|436.41|433.81|433.82|431.22|0
1672953000000|2023-01-05 21:10:00|435.06|432.46|434.61|432.01|435.96|433.36|433.93|431.33|0
1672953300000|2023-01-05 21:15:00|434.25|431.45|433.35|430.55|434.48|431.68|433.35|430.55|0
1672953600000|2023-01-05 21:20:00|433.13|430.33|432.22|429.42|433.58|430.78|432.22|429.42|0
1672953900000|2023-01-05 21:25:00|432.34|429.54|432.22|429.42|432.67|429.87|431.77|428.97|0
1672954200000|2023-01-05 21:30:00|432|429.2|432.22|429.42|432.45|429.65|431.32|428.52|0
1672954500000|2023-01-05 21:35:00|431.77|428.97|432.67|429.87|432.89|430.09|431.77|428.97|0
1672954800000|2023-01-05 21:40:00|432.44|429.64|431.77|428.97|432.67|429.87|431.77|428.97|0
1672955100000|2023-01-05 21:45:00|431.32|428.52|431.99|429.19|433.12|430.32|431.32|428.52|0
1672955400000|2023-01-05 21:50:00|432.11|429.31|432.44|429.64|432.44|429.64|431.76|428.96|0
1672955700000|2023-01-05 21:55:00|432.67|429.87|432.18|429.38|432.67|429.87|431.88|429.08|0
1672956000000|2023-01-05 22:00:00|432.5|429.7|432.67|429.87|432.67|429.87|432.44|429.64|0
1672956300000|2023-01-05 22:05:00|432.83|430.03|433.33|430.53|433.33|430.53|432.83|430.03|0
1672956600000|2023-01-05 22:10:00|433.27|430.47|432.97|430.17|433.33|430.53|432.9|430.1|0
1672956900000|2023-01-05 22:15:00|433|430.2|432.9|430.1|433.03|430.23|432.9|430.1|0
1672957200000|2023-01-05 22:20:00|432.8|430|432.7|429.9|432.83|430.03|432.67|429.87|0
1672957500000|2023-01-05 22:25:00|432.77|429.97|432.83|430.03|432.86|430.06|432.77|429.97|0
1672957800000|2023-01-05 22:30:00|432.8|430|432.76|429.96|432.8|430|432.76|429.96|0
1672958400000|2023-01-05 22:40:00|432.73|429.93|432.72|429.92|432.73|429.93|432.72|429.92|0
1672958700000|2023-01-05 22:45:00|432.53|429.73|432.19|429.39|432.6|429.8|431.8|429|0
1672959000000|2023-01-05 22:50:00|432.56|429.76|432.66|429.86|432.66|429.86|432.56|429.76|0
1672959300000|2023-01-05 22:55:00|432.46|429.66|431.79|428.99|432.46|429.66|431.43|428.63|0
1672959600000|2023-01-05 23:00:00|430.96|428.16|431.07|428.27|432.2|429.4|430.29|427.49|0
1672959900000|2023-01-05 23:05:00|430.96|428.16|432.87|430.07|433.1|430.3|430.96|428.16|0
1672960200000|2023-01-05 23:10:00|432.65|429.85|431.07|428.27|432.87|430.07|430.62|427.82|0
1672960500000|2023-01-05 23:15:00|431.29|428.49|430.17|427.37|431.52|428.72|429.49|426.69|0
1672960800000|2023-01-05 23:20:00|430.39|427.59|431.07|428.27|431.29|428.49|429.72|426.92|0
1672961100000|2023-01-05 23:25:00|430.84|428.04|430.39|427.59|431.06|428.26|430.16|427.36|0
1672961400000|2023-01-05 23:30:00|430.61|427.81|430.16|427.36|430.84|428.04|429.71|426.91|0
1672961700000|2023-01-05 23:35:00|430.39|427.59|430.16|427.36|431.29|428.49|429.71|426.91|0
1672962000000|2023-01-05 23:40:00|430.39|427.59|429.48|426.68|430.5|427.7|429.26|426.46|0
1672962300000|2023-01-05 23:45:00|429.26|426.46|428.58|425.78|429.26|426.46|427.91|425.11|0
1672962600000|2023-01-05 23:50:00|428.36|425.56|428.81|426.01|429.48|426.68|428.36|425.56|0
1672962900000|2023-01-05 23:55:00|428.7|425.9|429.93|427.13|429.93|427.13|428.36|425.56|0
1672963200000|2023-01-06 00:00:00|429.03|426.23|428.8|426|429.71|426.91|427.91|425.11|0
1672963500000|2023-01-06 00:05:00|428.92|426.12|427.46|424.66|429.25|426.45|427.46|424.66|0
1672963800000|2023-01-06 00:10:00|427.45|424.65|429.03|426.23|429.93|427.13|427.01|424.21|0
1672964100000|2023-01-06 00:15:00|429.48|426.68|427.9|425.1|429.93|427.13|427.9|425.1|0
1672964400000|2023-01-06 00:20:00|427.68|424.88|428.13|425.33|428.13|425.33|427.34|424.54|0
1672964700000|2023-01-06 00:25:00|427.9|425.1|427.23|424.43|428.57|425.77|427.23|424.43|0
1672965000000|2023-01-06 00:30:00|427|424.2|426.55|423.75|427.23|424.43|426.1|423.3|0
1672965300000|2023-01-06 00:35:00|426.77|423.97|427.45|424.65|427.45|424.65|426.33|423.53|0
1672965600000|2023-01-06 00:40:00|427.22|424.42|427.34|424.54|427.9|425.1|427|424.2|0
1672965900000|2023-01-06 00:45:00|427.45|424.65|427.44|424.64|427.67|424.87|427|424.2|0
1672966200000|2023-01-06 00:50:00|427.56|424.76|427.44|424.64|427.67|424.87|427.22|424.42|0
1672966500000|2023-01-06 00:55:00|427.67|424.87|426.32|423.52|427.67|424.87|426.09|423.29|0
1672966800000|2023-01-06 01:00:00|426.09|423.29|425.2|422.4|426.32|423.52|425.2|422.4|0
1672967100000|2023-01-06 01:05:00|425.31|422.51|426.09|423.29|426.21|423.41|424.97|422.17|0
1672967400000|2023-01-06 01:10:00|426.32|423.52|425.42|422.62|426.32|423.52|424.75|421.95|0
1672967700000|2023-01-06 01:15:00|425.31|422.51|425.21|422.41|425.64|422.84|424.64|421.84|0
1672968000000|2023-01-06 01:20:00|425.09|422.29|424.86|422.06|426.22|423.42|424.86|422.06|0
1672968300000|2023-01-06 01:25:00|425.09|422.29|425.09|422.29|425.99|423.19|424.86|422.06|0
1672968600000|2023-01-06 01:30:00|424.98|422.18|422.84|420.04|424.98|422.18|422.84|420.04|0
1672968900000|2023-01-06 01:35:00|422.61|419.81|422.39|419.59|422.61|419.81|421.26|418.46|0
1672969200000|2023-01-06 01:40:00|422.61|419.81|421.04|418.24|422.61|419.81|420.59|417.79|0
1672969500000|2023-01-06 01:45:00|421.26|418.46|421.71|418.91|421.93|419.13|421.26|418.46|0
1672969800000|2023-01-06 01:50:00|421.93|419.13|422.38|419.58|422.38|419.58|421.03|418.23|0
1672970100000|2023-01-06 01:55:00|422.16|419.36|421.26|418.46|422.38|419.58|421.03|418.23|0
1672970400000|2023-01-06 02:00:00|421.03|418.23|419.91|417.11|421.03|418.23|419.91|417.11|0
1672970700000|2023-01-06 02:05:00|420.13|417.33|420.58|417.78|420.81|418.01|419.91|417.11|0
1672971000000|2023-01-06 02:10:00|420.8|418|421.25|418.45|421.48|418.68|420.58|417.78|0
1672971300000|2023-01-06 02:15:00|421.03|418.23|420.13|417.33|421.03|418.23|419.8|417|0
1672971600000|2023-01-06 02:20:00|420.35|417.55|420.35|417.55|421.37|418.57|420.35|417.55|0
1672971900000|2023-01-06 02:25:00|420.58|417.78|420.13|417.33|420.58|417.78|419.9|417.1|0
1672972200000|2023-01-06 02:30:00|420.02|417.22|420.8|418|420.92|418.12|419.9|417.1|0
1672972500000|2023-01-06 02:35:00|420.92|418.12|421.02|418.22|421.25|418.45|420.12|417.32|0
1672972800000|2023-01-06 02:40:00|421.14|418.34|421.25|418.45|421.92|419.12|421.14|418.34|0
1672973100000|2023-01-06 02:45:00|421.24|418.44|420.57|417.77|421.24|418.44|420.12|417.32|0
1672973400000|2023-01-06 02:50:00|420.79|417.99|421.02|418.22|421.92|419.12|420.79|417.99|0
1672973700000|2023-01-06 02:55:00|421.24|418.44|420.34|417.54|421.69|418.89|420.12|417.32|0
1672974000000|2023-01-06 03:00:00|420.57|417.77|418.77|415.97|421.02|418.22|418.55|415.75|0
1672974300000|2023-01-06 03:05:00|418.55|415.75|418.77|415.97|419.22|416.42|418.55|415.75|0
1672974600000|2023-01-06 03:10:00|418.66|415.86|419.22|416.42|419.22|416.42|418.54|415.74|0
1672974900000|2023-01-06 03:15:00|418.99|416.19|418.77|415.97|419.22|416.42|418.09|415.29|0
1672975200000|2023-01-06 03:20:00|418.99|416.19|419.21|416.41|419.22|416.42|418.77|415.97|0
1672975500000|2023-01-06 03:25:00|418.99|416.19|417.64|414.84|418.99|416.19|417.42|414.62|0
1672975800000|2023-01-06 03:30:00|417.42|414.62|418.09|415.29|418.21|415.41|416.64|413.84|0
1672976100000|2023-01-06 03:35:00|418.31|415.51|419.43|416.63|419.43|416.63|418.31|415.51|0
1672976400000|2023-01-06 03:40:00|419.21|416.41|419.43|416.63|419.43|416.63|418.76|415.96|0
1672976700000|2023-01-06 03:45:00|419.21|416.41|419.32|416.52|419.43|416.63|418.54|415.74|0
1672977000000|2023-01-06 03:50:00|419.21|416.41|418.31|415.51|419.32|416.52|418.31|415.51|0
1672977300000|2023-01-06 03:55:00|418.09|415.29|419.21|416.41|419.21|416.41|417.41|414.61|0
1672977600000|2023-01-06 04:00:00|418.76|415.96|418.08|415.28|418.76|415.96|417.86|415.06|0
1672977900000|2023-01-06 04:05:00|417.86|415.06|419.43|416.63|419.43|416.63|417.86|415.06|0
1672978200000|2023-01-06 04:10:00|419.32|416.52|419.43|416.63|419.65|416.85|419.2|416.4|0
1672978500000|2023-01-06 04:15:00|419.2|416.4|420.32|417.52|420.32|417.52|419.2|416.4|0
1672978800000|2023-01-06 04:20:00|420.1|417.3|418.97|416.17|420.32|417.52|418.97|416.17|0
1672979100000|2023-01-06 04:25:00|418.75|415.95|419.2|416.4|419.31|416.51|418.75|415.95|0
1672979400000|2023-01-06 04:30:00|419.09|416.29|418.3|415.5|419.09|416.29|418.3|415.5|0
1672979700000|2023-01-06 04:35:00|418.07|415.27|418.75|415.95|418.75|415.95|417.85|415.05|0
1672980000000|2023-01-06 04:40:00|418.52|415.72|418.52|415.72|418.75|415.95|418.41|415.61|0
1672980300000|2023-01-06 04:45:00|418.74|415.94|418.52|415.72|419.42|416.62|418.52|415.72|0
1672980600000|2023-01-06 04:50:00|418.74|415.94|418.07|415.27|419.19|416.39|417.85|415.05|0
1672980900000|2023-01-06 04:55:00|417.85|415.05|417.84|415.04|418.74|415.94|416.72|413.92|0
1672981200000|2023-01-06 05:00:00|418.07|415.27|419.19|416.39|419.19|416.39|417.84|415.04|0
1672981500000|2023-01-06 05:05:00|418.96|416.16|419.64|416.84|419.86|417.06|418.74|415.94|0
1672981800000|2023-01-06 05:10:00|419.75|416.95|419.98|417.18|420.31|417.51|419.19|416.39|0
1672982100000|2023-01-06 05:15:00|420.08|417.28|420.98|418.18|420.98|418.18|419.63|416.83|0
1672982400000|2023-01-06 05:20:00|420.76|417.96|421.2|418.4|421.43|418.63|420.53|417.73|0
1672982700000|2023-01-06 05:25:00|421.43|418.63|423|420.2|423|420.2|421.43|418.63|0
1672983000000|2023-01-06 05:30:00|422.78|419.98|423.23|420.43|424.35|421.55|422.78|419.98|0
1672983300000|2023-01-06 05:35:00|423.45|420.65|423.22|420.42|423.9|421.1|423|420.2|0
1672983600000|2023-01-06 05:40:00|423|420.2|423.45|420.65|423.9|421.1|422.55|419.75|0
1672983900000|2023-01-06 05:45:00|423.22|420.42|424.35|421.55|424.57|421.77|423.22|420.42|0
1672984200000|2023-01-06 05:50:00|424.12|421.32|424.57|421.77|424.57|421.77|423.9|421.1|0
1672984500000|2023-01-06 05:55:00|424.46|421.66|423.44|420.64|424.46|421.66|423.44|420.64|0
1672984800000|2023-01-06 06:00:00|423.22|420.42|422.99|420.19|423.67|420.87|422.32|419.52|0
1672985100000|2023-01-06 06:05:00|422.88|420.08|422.77|419.97|423.89|421.09|422.77|419.97|0
1672985400000|2023-01-06 06:10:00|422.99|420.19|421.64|418.84|422.99|420.19|421.64|418.84|0
1672985700000|2023-01-06 06:15:00|421.87|419.07|422.99|420.19|422.99|420.19|421.87|419.07|0
1672986000000|2023-01-06 06:20:00|423.21|420.41|423.66|420.86|423.66|420.86|422.54|419.74|0
1672986300000|2023-01-06 06:25:00|423.44|420.64|425.13|422.33|425.24|422.44|423.44|420.64|0
1672986600000|2023-01-06 06:30:00|425.01|422.21|424.56|421.76|425.24|422.44|423.89|421.09|0
1672986900000|2023-01-06 06:35:00|424.68|421.88|424.11|421.31|424.79|421.99|423.78|420.98|0
1672987200000|2023-01-06 06:40:00|423.88|421.08|423.21|420.41|423.88|421.08|422.98|420.18|0
1672987500000|2023-01-06 06:45:00|422.98|420.18|423.21|420.41|423.43|420.63|422.98|420.18|0
1672987800000|2023-01-06 06:50:00|423.43|420.63|423.43|420.63|423.43|420.63|422.98|420.18|0
1672988100000|2023-01-06 06:55:00|423.65|420.85|423.88|421.08|424.55|421.75|423.2|420.4|0
1672988400000|2023-01-06 07:00:00|423.65|420.85|420.95|418.15|423.88|421.08|420.5|417.7|0
1672988700000|2023-01-06 07:05:00|421.18|418.38|421.63|418.83|421.63|418.83|420.28|417.48|0
1672989000000|2023-01-06 07:10:00|421.4|418.6|421.74|418.94|422.3|419.5|420.62|417.82|0
1672989300000|2023-01-06 07:15:00|421.85|419.05|423.87|421.07|423.87|421.07|421.63|418.83|0
1672989600000|2023-01-06 07:20:00|424.1|421.3|427.25|424.45|427.6|424.8|424.1|421.3|0
1672989900000|2023-01-06 07:25:00|427.03|424.23|428.38|425.58|428.38|425.58|426.8|424|0
1672990200000|2023-01-06 07:30:00|428.27|425.47|427.25|424.45|428.61|425.81|427.03|424.23|0
1672990500000|2023-01-06 07:35:00|427.03|424.23|428.61|425.81|428.83|426.03|427.03|424.23|0
1672990800000|2023-01-06 07:40:00|428.83|426.03|430.19|427.39|430.19|427.39|428.83|426.03|0
1672991100000|2023-01-06 07:45:00|429.96|427.16|430.19|427.39|430.41|427.61|429.06|426.26|0
1672991400000|2023-01-06 07:50:00|430.08|427.28|429.96|427.16|430.41|427.61|428.83|426.03|0
1672991700000|2023-01-06 07:55:00|430.08|427.28|431.77|428.97|432.22|429.42|430.08|427.28|0
1672992000000|2023-01-06 08:00:00|431.54|428.74|430.86|428.06|432.11|429.31|428.6|425.8|0
1672992300000|2023-01-06 08:05:00|430.76|428.16|432.57|429.97|433.25|430.65|430.53|427.93|0
1672992600000|2023-01-06 08:10:00|433.03|430.43|432.24|429.64|433.93|431.33|431.78|429.18|0
1672992900000|2023-01-06 08:15:00|432.34|429.74|428.5|425.9|433.25|430.65|427.82|425.22|0
1672993200000|2023-01-06 08:20:00|428.61|426.01|430.3|427.7|431.21|428.61|428.04|425.44|0
1672993500000|2023-01-06 08:25:00|430.2|427.6|429.85|427.25|430.53|427.93|428.95|426.35|0
1672993800000|2023-01-06 08:30:00|429.74|427.14|430.75|428.15|431.66|429.06|428.49|425.89|0
1672994100000|2023-01-06 08:35:00|430.53|427.93|428.04|425.44|430.53|427.93|428.04|425.44|0
1672994400000|2023-01-06 08:40:00|428.27|425.67|429.96|427.36|430.98|428.38|428.04|425.44|0
1672994700000|2023-01-06 08:45:00|429.85|427.25|430.52|427.92|430.75|428.15|429.39|426.79|0
1672995000000|2023-01-06 08:50:00|430.42|427.82|429.51|426.91|430.75|428.15|429.17|426.57|0
1672995300000|2023-01-06 08:55:00|429.84|427.24|428.94|426.34|429.84|427.24|428.49|425.89|0
1672995600000|2023-01-06 09:00:00|429.16|426.56|431.2|428.6|431.88|429.28|428.94|426.34|0
1672995900000|2023-01-06 09:05:00|431.43|428.83|432.78|430.18|433.92|431.32|430.75|428.15|0
1672996200000|2023-01-06 09:10:00|433.01|430.41|435.73|433.13|435.96|433.36|432.78|430.18|0
1672996500000|2023-01-06 09:15:00|435.96|433.36|433.69|431.09|435.96|433.36|433.24|430.64|0
1672996800000|2023-01-06 09:20:00|434.14|431.54|435.5|432.9|437.78|435.18|434.14|431.54|0
1672997100000|2023-01-06 09:25:00|435.73|433.13|436.41|433.81|436.64|434.04|435.5|432.9|0
1672997400000|2023-01-06 09:30:00|436.53|433.93|437.09|434.49|438|435.4|436.18|433.58|0
1672997700000|2023-01-06 09:35:00|437.32|434.72|437.54|434.94|438.91|436.31|437.32|434.72|0
1672998000000|2023-01-06 09:40:00|437.77|435.17|435.27|432.67|438.45|435.85|434.14|431.54|0
1672998300000|2023-01-06 09:45:00|435.5|432.9|434.82|432.22|436.18|433.58|434.59|431.99|0
1672998600000|2023-01-06 09:50:00|434.59|431.99|434.02|431.42|435.72|433.12|433.91|431.31|0
1672998900000|2023-01-06 09:55:00|433.91|431.31|433.91|431.31|435.04|432.44|433.45|430.85|0
1672999200000|2023-01-06 10:00:00|434.13|431.53|434.81|432.21|436.86|434.26|434.13|431.53|0
1672999500000|2023-01-06 10:05:00|434.59|431.99|434.93|432.33|435.72|433.12|434.13|431.53|0
1672999800000|2023-01-06 10:10:00|435.04|432.44|432.32|429.72|435.04|432.44|432.09|429.49|0
1673000100000|2023-01-06 10:15:00|432.54|429.94|430.73|428.13|432.89|430.29|430.05|427.45|0
1673000400000|2023-01-06 10:20:00|430.95|428.35|432.09|429.49|432.31|429.71|430.5|427.9|0
1673000700000|2023-01-06 10:25:00|432.31|429.71|433.44|430.84|433.45|430.85|431.63|429.03|0
1673001000000|2023-01-06 10:30:00|433.67|431.07|432.99|430.39|433.67|431.07|432.31|429.71|0
1673001300000|2023-01-06 10:35:00|433.22|430.62|431.75|429.15|433.67|431.07|431.63|429.03|0
1673001600000|2023-01-06 10:40:00|431.86|429.26|430.95|428.35|431.97|429.37|430.04|427.44|0
1673001900000|2023-01-06 10:45:00|431.07|428.47|431.17|428.57|432.31|429.71|430.72|428.12|0
1673002200000|2023-01-06 10:50:00|430.95|428.35|432.53|429.93|433.44|430.84|430.49|427.89|0
1673002500000|2023-01-06 10:55:00|432.76|430.16|435.25|432.65|435.48|432.88|432.76|430.16|0
1673002800000|2023-01-06 11:00:00|435.03|432.43|433.21|430.61|435.71|433.11|432.98|430.38|0
1673003100000|2023-01-06 11:05:00|432.98|430.38|431.85|429.25|433.44|430.84|431.4|428.8|0
1673003400000|2023-01-06 11:10:00|431.4|428.8|431.62|429.02|431.62|429.02|430.49|427.89|0
1673003700000|2023-01-06 11:15:00|431.51|428.91|430.49|427.89|431.51|428.91|429.81|427.21|0
1673004000000|2023-01-06 11:20:00|430.26|427.66|429.81|427.21|430.38|427.78|429.13|426.53|0
1673004300000|2023-01-06 11:25:00|429.25|426.65|431.16|428.56|431.84|429.24|429.25|426.65|0
1673004600000|2023-01-06 11:30:00|431.06|428.46|431.84|429.24|432.3|429.7|430.03|427.43|0
1673004900000|2023-01-06 11:35:00|431.62|429.02|434.56|431.96|435.36|432.76|431.62|429.02|0
1673005200000|2023-01-06 11:40:00|434.34|431.74|434.33|431.73|436.15|433.55|433.88|431.28|0
1673005500000|2023-01-06 11:45:00|434.11|431.51|433.65|431.05|435.02|432.42|433.2|430.6|0
1673005800000|2023-01-06 11:50:00|433.54|430.94|432.86|430.26|433.88|431.28|432.52|429.92|0
1673006100000|2023-01-06 11:55:00|432.74|430.14|433.42|430.82|433.65|431.05|432.52|429.92|0
1673006400000|2023-01-06 12:00:00|432.97|430.37|434.56|431.96|434.78|432.18|432.97|430.37|0
1673006700000|2023-01-06 12:05:00|434.45|431.85|434.56|431.96|435.46|432.86|433.88|431.28|0
1673007000000|2023-01-06 12:10:00|434.78|432.18|435.13|432.53|435.92|433.32|434.22|431.62|0
1673007300000|2023-01-06 12:15:00|435.01|432.41|434.55|431.95|436.14|433.54|434.1|431.5|0
1673007600000|2023-01-06 12:20:00|434.33|431.73|433.19|430.59|434.78|432.18|433.19|430.59|0
1673007900000|2023-01-06 12:25:00|433.08|430.48|433.87|431.27|434.1|431.5|432.28|429.68|0
1673008200000|2023-01-06 12:30:00|433.64|431.04|433.41|430.81|434.1|431.5|432.28|429.68|0
1673008500000|2023-01-06 12:35:00|433.53|430.93|435.23|432.63|435.68|433.08|433.19|430.59|0
1673008800000|2023-01-06 12:40:00|435|432.4|437.49|434.89|437.6|435|434.09|431.49|0
1673009100000|2023-01-06 12:45:00|437.6|435|436.58|433.98|437.72|435.12|435.56|432.96|0
1673009400000|2023-01-06 12:50:00|436.69|434.09|433.52|430.92|436.69|434.09|433.29|430.69|0
1673009700000|2023-01-06 12:55:00|433.41|430.81|436.46|433.86|436.46|433.86|433.41|430.81|0
1673010000000|2023-01-06 13:00:00|436.01|433.41|438.95|436.35|439.18|436.58|436.01|433.41|0
1673010300000|2023-01-06 13:05:00|438.73|436.13|436.46|433.86|439.18|436.58|436.46|433.86|0
1673010600000|2023-01-06 13:10:00|436.23|433.63|436.91|434.31|437.36|434.76|435.1|432.5|0
1673010900000|2023-01-06 13:15:00|437.14|434.54|443.5|440.9|443.5|440.9|436.68|434.08|0
1673011200000|2023-01-06 13:20:00|443.27|440.67|440.66|438.06|443.95|441.35|439.63|437.03|0
1673011500000|2023-01-06 13:25:00|440.77|438.17|439.63|437.03|441.57|438.97|436.8|434.2|0
1673011800000|2023-01-06 13:30:00|440.66|438.06|423.05|420.45|440.66|438.06|398.15|395.55|0
1673012100000|2023-01-06 13:35:00|421.58|418.98|421.36|418.76|426.55|423.95|417.08|414.48|0
1673012400000|2023-01-06 13:40:00|421.13|418.53|411.03|408.43|421.13|418.53|408.58|405.98|0
1673012700000|2023-01-06 13:45:00|410.92|408.32|404.12|401.52|410.92|408.32|400.13|397.53|0
1673013000000|2023-01-06 13:50:00|403.68|401.08|396.7|394.1|404.12|401.52|391.84|389.24|0
1673013300000|2023-01-06 13:55:00|396.15|393.55|394.26|391.66|401.13|398.53|393.05|390.45|0
1673013600000|2023-01-06 14:00:00|394.48|391.88|396.47|393.87|399.47|396.87|392.94|390.34|0
1673013900000|2023-01-06 14:05:00|396.25|393.65|403.23|400.63|405.36|402.76|395.59|392.99|0
1673014200000|2023-01-06 14:10:00|403.01|400.41|401|398.4|405.24|402.64|400.56|397.96|0
1673014500000|2023-01-06 14:15:00|400.56|397.96|405.02|402.42|405.24|402.64|399.89|397.29|0
1673014800000|2023-01-06 14:20:00|405.24|402.64|405.24|402.64|407.92|405.32|405.01|402.41|0
1673015100000|2023-01-06 14:25:00|405.46|402.86|404.12|401.52|406.13|403.53|401.89|399.29|0
1673015400000|2023-01-06 14:30:00|403.34|400.74|395.89|393.29|411.28|408.68|395.45|392.85|0
1673015700000|2023-01-06 14:35:00|395.45|392.85|416|413.4|418.03|415.43|392.35|389.75|0
1673016000000|2023-01-06 14:40:00|415.33|412.73|426.4|423.8|428.22|425.62|414.2|411.6|0
1673016300000|2023-01-06 14:45:00|427.54|424.94|427.74|425.14|433.23|430.63|425.95|423.35|0
1673016600000|2023-01-06 14:50:00|427.51|424.91|419.12|416.52|428.88|426.28|418.89|416.29|0
1673016900000|2023-01-06 14:55:00|419.57|416.97|421.27|418.67|422.97|420.37|414.83|412.23|0
1673017200000|2023-01-06 15:00:00|411.12|408.52|414.15|411.55|416.63|414.03|402.48|399.88|0
1673017500000|2023-01-06 15:05:00|414.82|412.22|402.48|399.88|414.82|412.22|398.25|395.65|0
1673017800000|2023-01-06 15:10:00|401.81|399.21|403.55|400.95|404.08|401.48|396.17|393.57|0
1673018100000|2023-01-06 15:15:00|401.76|399.16|394.39|391.79|401.76|399.16|391.73|389.13|0
1673018400000|2023-01-06 15:20:00|393.28|390.68|395.95|393.35|400.41|397.81|393.06|390.46|0
1673018700000|2023-01-06 15:25:00|395.73|393.13|400.86|398.26|403.55|400.95|395.28|392.68|0
1673019000000|2023-01-06 15:30:00|399.96|397.36|394.17|391.57|400.86|398.26|393.5|390.9|0
1673019300000|2023-01-06 15:35:00|393.94|391.34|385.96|383.36|394.83|392.23|385.08|382.48|0
1673019600000|2023-01-06 15:40:00|385.63|383.03|388.61|386.01|389.28|386.68|381.99|379.39|0
1673019900000|2023-01-06 15:45:00|388.17|385.57|380.23|377.63|388.84|386.24|380.01|377.41|0
1673020200000|2023-01-06 15:50:00|380.45|377.85|380.01|377.41|381.77|379.17|379.13|376.53|0
1673020500000|2023-01-06 15:55:00|380.45|377.85|380.01|377.41|382.87|380.27|377.59|374.99|0
1673020800000|2023-01-06 16:00:00|379.79|377.19|377.18|374.58|380.45|377.85|376.09|373.49|0
1673021100000|2023-01-06 16:05:00|376.75|374.15|375.11|372.51|377.18|374.58|372.6|370|0
1673021400000|2023-01-06 16:10:00|375|372.4|379.81|377.21|380.03|377.43|374.56|371.96|0
1673021700000|2023-01-06 16:15:00|379.59|376.99|379.8|377.2|381.56|378.96|377.4|374.8|0
1673022000000|2023-01-06 16:20:00|380.24|377.64|374.99|372.39|380.24|377.64|374.99|372.39|0
1673022300000|2023-01-06 16:25:00|376.08|373.48|379.36|376.76|380.68|378.08|375.43|372.83|0
1673022600000|2023-01-06 16:30:00|378.49|375.89|376.85|374.25|382.21|379.61|376.74|374.14|0
1673022900000|2023-01-06 16:35:00|376.74|374.14|375.43|372.83|378.05|375.45|374.99|372.39|0
1673023200000|2023-01-06 16:40:00|375.21|372.61|377.83|375.23|378.92|376.32|374.77|372.17|0
1673023500000|2023-01-06 16:45:00|377.61|375.01|374.55|371.95|378.26|375.66|373.46|370.86|0
1673023800000|2023-01-06 16:50:00|374.77|372.17|369.11|366.51|374.77|372.17|367.38|364.78|0
1673024100000|2023-01-06 16:55:00|369.33|366.73|371.72|369.12|371.72|369.12|367.38|364.78|0
1673024400000|2023-01-06 17:00:00|371.28|368.68|370.09|367.49|371.28|368.68|369.11|366.51|0
1673024700000|2023-01-06 17:05:00|369.98|367.38|370.84|368.24|371.28|368.68|369.11|366.51|0
1673025000000|2023-01-06 17:10:00|371.06|368.46|373.67|371.07|374.11|371.51|369.11|366.51|0
1673025300000|2023-01-06 17:15:00|373.45|370.85|372.36|369.76|375.41|372.81|371.49|368.89|0
1673025600000|2023-01-06 17:20:00|372.14|369.54|378.25|375.65|378.69|376.09|371.93|369.33|0
1673025900000|2023-01-06 17:25:00|378.03|375.43|377.38|374.78|378.47|375.87|376.07|373.47|0
1673026200000|2023-01-06 17:30:00|377.16|374.56|378.47|375.87|378.47|375.87|374.97|372.37|0
1673026500000|2023-01-06 17:35:00|378.25|375.65|376.72|374.12|380|377.4|376.72|374.12|0
1673026800000|2023-01-06 17:40:00|376.5|373.9|378.38|375.78|380|377.4|376.5|373.9|0
1673027100000|2023-01-06 17:45:00|378.16|375.56|376.63|374.03|378.6|376|375.53|372.93|0
1673027400000|2023-01-06 17:50:00|376.41|373.81|378.6|376|379.48|376.88|375.97|373.37|0
1673027700000|2023-01-06 17:55:00|378.38|375.78|377.72|375.12|381.24|378.64|377.72|375.12|0
1673028000000|2023-01-06 18:00:00|378.16|375.56|378.38|375.78|379.92|377.32|376.19|373.59|0
1673028300000|2023-01-06 18:05:00|377.72|375.12|376.18|373.58|378.16|375.56|374.43|371.83|0
1673028600000|2023-01-06 18:10:00|376.4|373.8|374.43|371.83|377.5|374.9|373.56|370.96|0
1673028900000|2023-01-06 18:15:00|374.65|372.05|375.52|372.92|376.62|374.02|373.56|370.96|0
1673029200000|2023-01-06 18:20:00|375.3|372.7|374.43|371.83|376.18|373.58|373.99|371.39|0
1673029500000|2023-01-06 18:25:00|374.21|371.61|372.24|369.64|374.65|372.05|371.15|368.55|0
1673029800000|2023-01-06 18:30:00|372.02|369.42|368.97|366.37|372.24|369.64|368.97|366.37|0
1673030100000|2023-01-06 18:35:00|369.19|366.59|368.82|366.22|370.77|368.17|368.82|366.22|0
1673030400000|2023-01-06 18:40:00|369.03|366.43|369.47|366.87|369.9|367.3|366.22|363.62|0
1673030700000|2023-01-06 18:45:00|369.03|366.43|368.81|366.21|370.55|367.95|368.38|365.78|0
1673031000000|2023-01-06 18:50:00|369.03|366.43|369.46|366.86|370.99|368.39|369.03|366.43|0
1673031300000|2023-01-06 18:55:00|369.68|367.08|367.08|364.48|369.68|367.08|366.43|363.83|0
1673031600000|2023-01-06 19:00:00|366.64|364.04|364.7|362.1|366.86|364.26|364.26|361.66|0
1673031900000|2023-01-06 19:05:00|364.91|362.31|363.83|361.23|366.43|363.83|363.83|361.23|0
1673032200000|2023-01-06 19:10:00|363.4|360.8|360.6|358|364.26|361.66|359.31|356.71|0
1673032500000|2023-01-06 19:15:00|360.38|357.78|358.44|355.84|360.38|357.78|358.23|355.63|0
1673032800000|2023-01-06 19:20:00|358.23|355.63|355.44|352.84|358.44|355.84|355.23|352.63|0
1673033100000|2023-01-06 19:25:00|355.01|352.41|358.54|355.94|359.19|356.59|355.01|352.41|0
1673033400000|2023-01-06 19:30:00|358.33|355.73|356.94|354.34|358.97|356.37|355.98|353.38|0
1673033700000|2023-01-06 19:35:00|357.05|354.45|354.17|351.57|357.9|355.3|353.42|350.82|0
1673034000000|2023-01-06 19:40:00|354.27|351.67|353.63|351.03|356.19|353.59|353.2|350.6|0
1673034300000|2023-01-06 19:45:00|353.84|351.24|354.05|351.45|357.47|354.87|353.84|351.24|0
1673034600000|2023-01-06 19:50:00|354.27|351.67|350.44|347.84|354.91|352.31|350.44|347.84|0
1673034900000|2023-01-06 19:55:00|350.65|348.05|351.92|349.32|351.92|349.32|349.8|347.2|0
1673035200000|2023-01-06 20:00:00|351.28|348.68|347.47|344.87|351.92|349.32|346.2|343.6|0
1673035500000|2023-01-06 20:05:00|347.68|345.08|347.04|344.44|348.74|346.14|346.62|344.02|0
1673035800000|2023-01-06 20:10:00|346.73|344.13|347.46|344.86|350.01|347.41|346.41|343.81|0
1673036100000|2023-01-06 20:15:00|347.25|344.65|350|347.4|350.85|348.25|345.77|343.17|0
1673036400000|2023-01-06 20:20:00|349.79|347.19|351.27|348.67|354.25|351.65|349.79|347.19|0
1673036700000|2023-01-06 20:25:00|351.06|348.46|353.4|350.8|353.83|351.23|351.06|348.46|0
1673037000000|2023-01-06 20:30:00|353.19|350.59|350.42|347.82|353.19|350.59|348.51|345.91|0
1673037300000|2023-01-06 20:35:00|350.21|347.61|350|347.4|352.55|349.95|349.57|346.97|0
1673037600000|2023-01-06 20:40:00|350.21|347.61|348.93|346.33|350.42|347.82|348.3|345.7|0
1673037900000|2023-01-06 20:45:00|349.15|346.55|351.69|349.09|351.69|349.09|347.45|344.85|0
1673038200000|2023-01-06 20:50:00|352.33|349.73|355.56|352.96|357.27|354.67|352.33|349.73|0
1673038500000|2023-01-06 20:55:00|353.85|351.25|356.41|353.81|358.56|355.96|353.42|350.82|0
1673038800000|2023-01-06 21:00:00|355.77|353.17|360.06|357.46|360.06|357.46|354.92|352.32|0
1673039100000|2023-01-06 21:05:00|359.84|357.24|357.7|355.1|359.84|357.24|356.84|354.24|0
1673039400000|2023-01-06 21:10:00|357.81|355.21|358.55|355.95|358.98|356.38|357.27|354.67|0
1673227500000|2023-01-09 01:25:00|350.19|347.39|350.61|347.81|350.93|348.13|350.19|347.39|0
1673227800000|2023-01-09 01:30:00|350.82|348.02|351.89|349.09|352.1|349.3|349.97|347.17|0
1673228100000|2023-01-09 01:35:00|352.1|349.3|351.88|349.08|352.1|349.3|350.4|347.6|0
1673228400000|2023-01-09 01:40:00|352.1|349.3|351.03|348.23|352.1|349.3|350.61|347.81|0
1673228700000|2023-01-09 01:45:00|350.82|348.02|350.39|347.59|351.67|348.87|350.39|347.59|0
1673229000000|2023-01-09 01:50:00|350.5|347.7|350.93|348.13|351.24|348.44|349.97|347.17|0
1673229300000|2023-01-09 01:55:00|351.03|348.23|351.66|348.86|351.88|349.08|350.81|348.01|0
1673229600000|2023-01-09 02:00:00|351.56|348.76|351.66|348.86|352.09|349.29|350.81|348.01|0
1673229900000|2023-01-09 02:05:00|351.56|348.76|351.02|348.22|351.66|348.86|350.39|347.59|0
1673230200000|2023-01-09 02:10:00|350.81|348.01|350.17|347.37|351.02|348.22|350.17|347.37|0
1673230500000|2023-01-09 02:15:00|349.96|347.16|350.59|347.79|350.59|347.79|349.75|346.95|0
1673230800000|2023-01-09 02:20:00|350.7|347.9|349.95|347.15|350.81|348.01|349.74|346.94|0
1673231100000|2023-01-09 02:25:00|350.17|347.37|350.38|347.58|350.59|347.79|349.95|347.15|0
1673231400000|2023-01-09 02:30:00|350.17|347.37|349.74|346.94|351.13|348.33|349.74|346.94|0
1673231700000|2023-01-09 02:35:00|349.95|347.15|349.54|346.74|349.95|347.15|348.48|345.68|0
1673232000000|2023-01-09 02:40:00|349.33|346.53|349.75|346.95|349.75|346.95|349.33|346.53|0
1673232300000|2023-01-09 02:45:00|349.65|346.85|349.43|346.63|350.18|347.38|349.11|346.31|0
1673232600000|2023-01-09 02:50:00|349.32|346.52|348.9|346.1|349.32|346.52|348.9|346.1|0
1673232900000|2023-01-09 02:55:00|348.8|346|349.11|346.31|349.53|346.73|348.69|345.89|0
1673233200000|2023-01-09 03:00:00|349.22|346.42|349.11|346.31|349.32|346.52|348.89|346.09|0
1673233500000|2023-01-09 03:05:00|349.22|346.42|350.17|347.37|350.17|347.37|349.22|346.42|0
1673233800000|2023-01-09 03:10:00|350.28|347.48|349.74|346.94|350.59|347.79|349.64|346.84|0
1673234100000|2023-01-09 03:15:00|349.53|346.73|349.74|346.94|349.95|347.15|349.53|346.73|0
1673234400000|2023-01-09 03:20:00|349.95|347.15|349.74|346.94|350.59|347.79|349.53|346.73|0
1673234700000|2023-01-09 03:25:00|349.63|346.83|349.52|346.72|349.63|346.83|349.1|346.3|0
1673235000000|2023-01-09 03:30:00|349.42|346.62|349.73|346.93|349.95|347.15|349.31|346.51|0
1673235300000|2023-01-09 03:35:00|349.95|347.15|349.52|346.72|350.16|347.36|349.31|346.51|0
1673235600000|2023-01-09 03:40:00|349.63|346.83|349.3|346.5|349.73|346.93|349.3|346.5|0
1673235900000|2023-01-09 03:45:00|349.2|346.4|349.09|346.29|349.3|346.5|348.88|346.08|0
1673236200000|2023-01-09 03:50:00|349.2|346.4|348.88|346.08|349.41|346.61|348.88|346.08|0
1673236500000|2023-01-09 03:55:00|349.09|346.29|349.41|346.61|349.51|346.71|349.09|346.29|0
1673236800000|2023-01-09 04:00:00|349.51|346.71|349.51|346.71|349.51|346.71|349.09|346.29|0
1673237100000|2023-01-09 04:05:00|349.62|346.82|349.3|346.5|349.62|346.82|349.3|346.5|0
1673237400000|2023-01-09 04:10:00|349.41|346.61|348.87|346.07|349.51|346.71|348.87|346.07|0
1673237700000|2023-01-09 04:15:00|348.98|346.18|349.29|346.49|349.29|346.49|348.87|346.07|0
1673238000000|2023-01-09 04:20:00|349.4|346.6|348.87|346.07|349.5|346.7|348.87|346.07|0
1673238300000|2023-01-09 04:25:00|348.76|345.96|346.96|344.16|348.87|346.07|346.96|344.16|0
1673238600000|2023-01-09 04:30:00|347.17|344.37|346.43|343.63|347.59|344.79|345.9|343.1|0
1673238900000|2023-01-09 04:35:00|346.53|343.73|346.11|343.31|347.17|344.37|346.11|343.31|0
1673239200000|2023-01-09 04:40:00|346.53|343.73|344.2|341.4|346.64|343.84|343.99|341.19|0
1673239500000|2023-01-09 04:45:00|343.99|341.19|343.78|340.98|344.2|341.4|343.57|340.77|0
1673239800000|2023-01-09 04:50:00|343.57|340.77|344.2|341.4|344.41|341.61|343.57|340.77|0
1673240100000|2023-01-09 04:55:00|345.04|342.24|344.41|341.61|345.25|342.45|344.41|341.61|0
1673240400000|2023-01-09 05:00:00|344.19|341.39|344.83|342.03|344.94|342.14|344.19|341.39|0
1673240700000|2023-01-09 05:05:00|344.62|341.82|345.25|342.45|345.25|342.45|344.4|341.6|0
1673241000000|2023-01-09 05:10:00|345.04|342.24|345.67|342.87|345.67|342.87|344.4|341.6|0
1673241300000|2023-01-09 05:15:00|345.46|342.66|346.3|343.5|346.51|343.71|345.25|342.45|0
1673241600000|2023-01-09 05:20:00|346.41|343.61|345.45|342.65|346.51|343.71|345.24|342.44|0
1673241900000|2023-01-09 05:25:00|345.24|342.44|345.03|342.23|345.35|342.55|344.18|341.38|0
1673242200000|2023-01-09 05:30:00|344.82|342.02|345.03|342.23|346.3|343.5|344.61|341.81|0
1673242500000|2023-01-09 05:35:00|344.82|342.02|346.08|343.28|346.3|343.5|344.39|341.59|0
1673242800000|2023-01-09 05:40:00|345.98|343.18|345.45|342.65|346.51|343.71|345.45|342.65|0
1673243100000|2023-01-09 05:45:00|345.24|342.44|345.98|343.18|346.29|343.49|345.24|342.44|0
1673243400000|2023-01-09 05:50:00|345.87|343.07|345.02|342.22|346.29|343.49|345.02|342.22|0
1673243700000|2023-01-09 05:55:00|344.81|342.01|345.65|342.85|345.65|342.85|344.81|342.01|0
1673244000000|2023-01-09 06:00:00|345.44|342.64|345.86|343.06|346.29|343.49|345.34|342.54|0
1673244300000|2023-01-09 06:05:00|346.07|343.27|346.07|343.27|346.71|343.91|345.86|343.06|0
1673244600000|2023-01-09 06:10:00|346.28|343.48|346.92|344.12|347.34|344.54|346.28|343.48|0
1673244900000|2023-01-09 06:15:00|347.13|344.33|345.43|342.63|347.13|344.33|345.01|342.21|0
1673245200000|2023-01-09 06:20:00|345.65|342.85|345.86|343.06|346.28|343.48|345.65|342.85|0
1673245500000|2023-01-09 06:25:00|345.64|342.84|345.85|343.05|345.97|343.17|345.43|342.63|0
1673245800000|2023-01-09 06:30:00|346.49|343.69|347.12|344.32|347.66|344.86|346.49|343.69|0
1673246100000|2023-01-09 06:35:00|347.23|344.43|346.27|343.47|347.34|344.54|346.27|343.47|0
1673246400000|2023-01-09 06:40:00|346.49|343.69|346.48|343.68|346.59|343.79|346.06|343.26|0
1673246700000|2023-01-09 06:45:00|346.7|343.9|346.69|343.89|346.91|344.11|346.48|343.68|0
1673247000000|2023-01-09 06:50:00|346.48|343.68|346.9|344.1|347.33|344.53|346.48|343.68|0
1673247300000|2023-01-09 06:55:00|347.01|344.21|346.9|344.1|347.12|344.32|346.06|343.26|0
1673247600000|2023-01-09 07:00:00|347.11|344.31|349.23|346.43|349.23|346.43|346.9|344.1|0
1673247900000|2023-01-09 07:05:00|349.45|346.65|348.38|345.58|349.87|347.07|348.17|345.37|0
1673248200000|2023-01-09 07:10:00|348.81|346.01|348.34|345.54|350.3|347.5|348.14|345.34|0
1673248500000|2023-01-09 07:15:00|348.45|345.65|347.91|345.11|348.55|345.75|347.49|344.69|0
1673248800000|2023-01-09 07:20:00|347.7|344.9|348.55|345.75|348.97|346.17|346.64|343.84|0
1673249100000|2023-01-09 07:25:00|348.97|346.17|350.14|347.34|350.24|347.44|347.6|344.8|0
1673249400000|2023-01-09 07:30:00|350.24|347.44|350.45|347.65|351.3|348.5|348.97|346.17|0
1673249700000|2023-01-09 07:35:00|350.66|347.86|352.79|349.99|353|350.2|350.45|347.65|0
1673250000000|2023-01-09 07:40:00|352.58|349.78|352.36|349.56|353.85|351.05|352.15|349.35|0
1673250300000|2023-01-09 07:45:00|352.57|349.77|353.85|351.05|354.06|351.26|352.36|349.56|0
1673250600000|2023-01-09 07:50:00|353.75|350.95|353.42|350.62|354.06|351.26|353.21|350.41|0
1673250900000|2023-01-09 07:55:00|353.53|350.73|353.63|350.83|354.91|352.11|352.99|350.19|0
1673251200000|2023-01-09 08:00:00|354.06|351.26|353.63|350.83|355.98|353.18|352.99|350.19|0
1673251500000|2023-01-09 08:05:00|353.32|350.72|353.21|350.61|355.02|352.42|352.68|350.08|0
1673251800000|2023-01-09 08:10:00|353.1|350.5|353.53|350.93|354.17|351.57|351.61|349.01|0
1673252100000|2023-01-09 08:15:00|353.31|350.71|352.67|350.07|354.38|351.78|351.61|349.01|0
1673252400000|2023-01-09 08:20:00|352.36|349.76|351.4|348.8|352.67|350.07|350.97|348.37|0
1673252700000|2023-01-09 08:25:00|351.61|349.01|350.97|348.37|353.1|350.5|350.76|348.16|0
1673253000000|2023-01-09 08:30:00|351.18|348.58|353.63|351.03|354.06|351.46|350.33|347.73|0
1673253300000|2023-01-09 08:35:00|353.73|351.13|354.16|351.56|354.8|352.2|352.88|350.28|0
1673253600000|2023-01-09 08:40:00|354.06|351.46|352.24|349.64|355.65|353.05|352.24|349.64|0
1673253900000|2023-01-09 08:45:00|352.03|349.43|351.92|349.32|353.52|350.92|350.96|348.36|0
1673254200000|2023-01-09 08:50:00|352.03|349.43|352.45|349.85|353.73|351.13|351.81|349.21|0
1673254500000|2023-01-09 08:55:00|352.66|350.06|353.3|350.7|353.3|350.7|351.92|349.32|0
1673254800000|2023-01-09 09:00:00|353.51|350.91|350.01|347.41|353.73|351.13|349.68|347.08|0
1673255100000|2023-01-09 09:05:00|349.9|347.3|350.96|348.36|350.96|348.36|348.83|346.23|0
1673255400000|2023-01-09 09:10:00|350.64|348.04|349.15|346.55|350.96|348.36|348.52|345.92|0
1673255700000|2023-01-09 09:15:00|348.83|346.23|347.13|344.53|349.68|347.08|346.5|343.9|0
1673256000000|2023-01-09 09:20:00|347.35|344.75|345.44|342.84|347.35|344.75|345.44|342.84|0
1673256300000|2023-01-09 09:25:00|345.65|343.05|345.86|343.26|346.71|344.11|343.75|341.15|0
1673256600000|2023-01-09 09:30:00|345.65|343.05|345.02|342.42|346.71|344.11|344.38|341.78|0
1673256900000|2023-01-09 09:35:00|344.8|342.2|344.8|342.2|345.65|343.05|343.75|341.15|0
1673257200000|2023-01-09 09:40:00|344.49|341.89|342.27|339.67|345.01|342.41|342.06|339.46|0
1673257500000|2023-01-09 09:45:00|342.06|339.46|342.48|339.88|343.54|340.94|341.85|339.25|0
1673257800000|2023-01-09 09:50:00|342.27|339.67|344.59|341.99|345.43|342.83|342.06|339.46|0
1673258100000|2023-01-09 09:55:00|344.8|342.2|345.01|342.41|345.85|343.25|344.38|341.78|0
1673258400000|2023-01-09 10:00:00|344.91|342.31|345.64|343.04|346.06|343.46|344.79|342.19|0
1673258700000|2023-01-09 10:05:00|345.43|342.83|344.58|341.98|345.64|343.04|343.64|341.04|0
1673259000000|2023-01-09 10:10:00|344.16|341.56|343.1|340.5|344.69|342.09|342.89|340.29|0
1673259300000|2023-01-09 10:15:00|343.31|340.71|342.68|340.08|344.58|341.98|341.84|339.24|0
1673259600000|2023-01-09 10:20:00|342.26|339.66|341.84|339.24|342.47|339.87|341|338.4|0
1673259900000|2023-01-09 10:25:00|342.05|339.45|342.26|339.66|342.68|340.08|340.79|338.19|0
1673260200000|2023-01-09 10:30:00|342.47|339.87|343.94|341.34|344.57|341.97|342.05|339.45|0
1673260500000|2023-01-09 10:35:00|344.15|341.55|345.2|342.6|345.2|342.6|342.99|340.39|0
1673260800000|2023-01-09 10:40:00|344.99|342.39|344.36|341.76|345.2|342.6|343.51|340.91|0
1673261100000|2023-01-09 10:45:00|344.57|341.97|344.78|342.18|344.99|342.39|343.51|340.91|0
1673261400000|2023-01-09 10:50:00|344.89|342.29|343.93|341.33|345.1|342.5|343.72|341.12|0
1673261700000|2023-01-09 10:55:00|343.72|341.12|342.88|340.28|344.14|341.54|342.67|340.07|0
1673262000000|2023-01-09 11:00:00|343.09|340.49|342.03|339.43|344.35|341.75|341.61|339.01|0
1673262300000|2023-01-09 11:05:00|342.24|339.64|344.13|341.53|344.55|341.95|342.24|339.64|0
1673262600000|2023-01-09 11:10:00|344.03|341.43|343.92|341.32|344.97|342.37|343.07|340.47|0
1673262900000|2023-01-09 11:15:00|344.13|341.53|345.18|342.58|345.39|342.79|343.28|340.68|0
1673263200000|2023-01-09 11:20:00|345.39|342.79|345.92|343.32|346.77|344.17|344.97|342.37|0
1673263500000|2023-01-09 11:25:00|345.81|343.21|345.39|342.79|346.23|343.63|344.97|342.37|0
1673263800000|2023-01-09 11:30:00|345.6|343|345.81|343.21|346.44|343.84|345.39|342.79|0
1673264100000|2023-01-09 11:35:00|345.6|343|346.02|343.42|346.02|343.42|344.12|341.52|0
1673264400000|2023-01-09 11:40:00|345.91|343.31|345.17|342.57|346.23|343.63|344.96|342.36|0
1673264700000|2023-01-09 11:45:00|344.96|342.36|345.38|342.78|346.23|343.63|344.75|342.15|0
1673265000000|2023-01-09 11:50:00|345.59|342.99|344.53|341.93|345.59|342.99|344.11|341.51|0
1673265300000|2023-01-09 11:55:00|344.74|342.14|345.91|343.31|346.64|344.04|344.53|341.93|0
1673265600000|2023-01-09 12:00:00|346.01|343.41|343.69|341.09|346.43|343.83|343.38|340.78|0
1673265900000|2023-01-09 12:05:00|344.32|341.72|343.48|340.88|344.53|341.93|343.26|340.66|0
1673266200000|2023-01-09 12:10:00|343.69|341.09|343.68|341.08|343.9|341.3|342.63|340.03|0
1673266500000|2023-01-09 12:15:00|343.89|341.29|344.1|341.5|344.32|341.72|343.05|340.45|0
1673266800000|2023-01-09 12:20:00|343.89|341.29|343.68|341.08|344.52|341.92|343.26|340.66|0
1673267100000|2023-01-09 12:25:00|343.47|340.87|343.89|341.29|344.31|341.71|343.47|340.87|0
1673267400000|2023-01-09 12:30:00|344.1|341.5|341.57|338.97|344.31|341.71|339.68|337.08|0
1673267700000|2023-01-09 12:35:00|341.78|339.18|340.63|338.03|341.78|339.18|339.68|337.08|0
1673268000000|2023-01-09 12:40:00|340.52|337.92|341.99|339.39|342.41|339.81|340.52|337.92|0
1673268300000|2023-01-09 12:45:00|341.78|339.18|342.62|340.02|342.83|340.23|340.52|337.92|0
1673268600000|2023-01-09 12:50:00|342.83|340.23|343.25|340.65|343.88|341.28|342.83|340.23|0
1673268900000|2023-01-09 12:55:00|343.04|340.44|343.25|340.65|343.46|340.86|342.41|339.81|0
1673269200000|2023-01-09 13:00:00|343.04|340.44|345.99|343.39|345.99|343.39|343.04|340.44|0
1673269500000|2023-01-09 13:05:00|346.2|343.6|347.25|344.65|347.89|345.29|345.77|343.17|0
1673269800000|2023-01-09 13:10:00|347.04|344.44|346.4|343.8|347.36|344.76|345.98|343.38|0
1673270100000|2023-01-09 13:15:00|346.62|344.02|344.92|342.32|346.62|344.02|344.92|342.32|0
1673270400000|2023-01-09 13:20:00|344.29|341.69|342.82|340.22|344.61|342.01|341.14|338.54|0
1673270700000|2023-01-09 13:25:00|343.03|340.43|340.08|337.48|343.03|340.43|340.08|337.48|0
1673271000000|2023-01-09 13:30:00|340.29|337.69|338.4|335.8|341.55|338.95|337.57|334.97|0
1673271300000|2023-01-09 13:35:00|338.61|336.01|340.29|337.69|340.29|337.69|337.57|334.97|0
1673271600000|2023-01-09 13:40:00|340.5|337.9|340.08|337.48|340.5|337.9|338.61|336.01|0
1673271900000|2023-01-09 13:45:00|339.87|337.27|341.13|338.53|341.55|338.95|338.82|336.22|0
1673272200000|2023-01-09 13:50:00|340.92|338.32|340.28|337.68|341.96|339.36|340.28|337.68|0
1673272500000|2023-01-09 13:55:00|340.07|337.47|342.59|339.99|343.44|340.84|339.44|336.84|0
1673272800000|2023-01-09 14:00:00|342.8|340.2|340.07|337.47|343.65|341.05|339.97|337.37|0
1673273100000|2023-01-09 14:05:00|340.28|337.68|341.12|338.52|341.54|338.94|340.07|337.47|0
1673273400000|2023-01-09 14:10:00|340.91|338.31|340.49|337.89|341.96|339.36|339.86|337.26|0
1673273700000|2023-01-09 14:15:00|340.7|338.1|339.85|337.25|341.75|339.15|339.02|336.42|0
1673274000000|2023-01-09 14:20:00|339.64|337.04|336.3|333.7|340.27|337.67|335.25|332.65|0
1673274300000|2023-01-09 14:25:00|336.5|333.9|336.71|334.11|337.55|334.95|335.67|333.07|0
1673274600000|2023-01-09 14:30:00|336.92|334.32|338.59|335.99|341.32|338.72|332.96|330.36|0
1673274900000|2023-01-09 14:35:00|337.96|335.36|340.9|338.3|345.53|342.93|337.75|335.15|0
1673275200000|2023-01-09 14:40:00|341.11|338.51|336.08|333.48|342.79|340.19|335.66|333.06|0
1673275500000|2023-01-09 14:45:00|335.66|333.06|331.65|329.05|335.66|333.06|330.82|328.22|0
1673275800000|2023-01-09 14:50:00|331.23|328.63|328.75|326.15|333.72|331.12|327.31|324.71|0
1673276100000|2023-01-09 14:55:00|328.96|326.36|326.87|324.27|330.81|328.21|326.67|324.07|0
1673276400000|2023-01-09 15:00:00|325.64|323.04|324.2|321.6|326.87|324.27|323.17|320.57|0
1673276700000|2023-01-09 15:05:00|324.4|321.8|325.43|322.83|326.87|324.27|323.58|320.98|0
1673277000000|2023-01-09 15:10:00|325.22|322.62|328.52|325.92|329.55|326.95|323.38|320.78|0
1673277300000|2023-01-09 15:15:00|328.11|325.51|324.6|322|328.31|325.71|323.17|320.57|0
1673277600000|2023-01-09 15:20:00|324.81|322.21|327.69|325.09|328.52|325.92|322.35|319.75|0
1673277900000|2023-01-09 15:25:00|328.1|325.5|328.51|325.91|329.34|326.74|326.24|323.64|0
1673278200000|2023-01-09 15:30:00|328.1|325.5|320.91|318.31|328.31|325.71|320.3|317.7|0
1673278500000|2023-01-09 15:35:00|321.12|318.52|318.46|315.86|321.32|318.72|317.03|314.43|0
1673278800000|2023-01-09 15:40:00|318.25|315.65|317.23|314.63|320.91|318.31|317.23|314.63|0
1673279100000|2023-01-09 15:45:00|317.03|314.43|313.37|310.77|317.44|314.84|312.97|310.37|0
1673279400000|2023-01-09 15:50:00|313.17|310.57|313.98|311.38|315.2|312.6|312.97|310.37|0
1673279700000|2023-01-09 15:55:00|313.77|311.17|318.04|315.44|318.04|315.44|313.37|310.77|0
1673280000000|2023-01-09 16:00:00|317.63|315.03|314.12|311.52|317.84|315.24|314.12|311.52|0
1673280300000|2023-01-09 16:05:00|314.33|311.73|313.51|310.91|315.14|312.54|312.5|309.9|0
1673280600000|2023-01-09 16:10:00|313.11|310.51|310.68|308.08|313.92|311.32|310.48|307.88|0
1673280900000|2023-01-09 16:15:00|310.48|307.88|311.89|309.29|312.3|309.7|309.27|306.67|0
1673281200000|2023-01-09 16:20:00|311.69|309.09|310.28|307.68|312.7|310.1|309.87|307.27|0
1673281500000|2023-01-09 16:25:00|310.68|308.08|310.88|308.28|311.08|308.48|309.67|307.07|0
1673281800000|2023-01-09 16:30:00|310.68|308.08|314.72|312.12|314.72|312.12|310.07|307.47|0
1673282100000|2023-01-09 16:35:00|314.92|312.32|315.53|312.93|315.94|313.34|312.69|310.09|0
1673282400000|2023-01-09 16:40:00|315.73|313.13|313.9|311.3|316.34|313.74|313.5|310.9|0
1673282700000|2023-01-09 16:45:00|313.81|311.21|313.3|310.7|314.92|312.32|312.69|310.09|0
1673283000000|2023-01-09 16:50:00|312.89|310.29|310.46|307.86|313.9|311.3|309.86|307.26|0
1673283300000|2023-01-09 16:55:00|310.67|308.07|311.67|309.07|313.29|310.69|310.46|307.86|0
1673283600000|2023-01-09 17:00:00|311.88|309.28|314.1|311.5|315.11|312.51|311.88|309.28|0
1673283900000|2023-01-09 17:05:00|314.3|311.7|315.31|312.71|316.94|314.34|313.9|311.3|0
1673284200000|2023-01-09 17:10:00|315.52|312.92|315.72|313.12|315.92|313.32|314.1|311.5|0
1673284500000|2023-01-09 17:15:00|315.92|313.32|318.57|315.97|319.59|316.99|315.51|312.91|0
1673284800000|2023-01-09 17:20:00|318.36|315.76|317.14|314.54|318.97|316.37|317.14|314.54|0
1673285100000|2023-01-09 17:25:00|317.34|314.74|315.71|313.11|318.56|315.96|315.31|312.71|0
1673285400000|2023-01-09 17:30:00|316.12|313.52|318.76|316.16|318.76|316.16|315.3|312.7|0
1673285700000|2023-01-09 17:35:00|318.56|315.96|322.44|319.84|322.85|320.25|318.56|315.96|0
1673286000000|2023-01-09 17:40:00|322.65|320.05|324.08|321.48|324.29|321.69|322.44|319.84|0
1673286300000|2023-01-09 17:45:00|323.88|321.28|321.82|319.22|323.88|321.28|319.98|317.38|0
1673286600000|2023-01-09 17:50:00|322.23|319.63|320.8|318.2|322.44|319.84|319.78|317.18|0
1673286900000|2023-01-09 17:55:00|320.59|317.99|320.59|317.99|322.02|319.42|319.98|317.38|0
1673287200000|2023-01-09 18:00:00|320.8|318.2|323.66|321.06|323.66|321.06|319.57|316.97|0
1673287500000|2023-01-09 18:05:00|323.46|320.86|325.92|323.32|326.13|323.53|323.05|320.45|0
1673287800000|2023-01-09 18:10:00|325.72|323.12|323.66|321.06|327.16|324.56|323.25|320.65|0
1673288100000|2023-01-09 18:15:00|323.86|321.26|323.25|320.65|324.69|322.09|322.43|319.83|0
1673288400000|2023-01-09 18:20:00|323.45|320.85|321.4|318.8|323.86|321.26|320.38|317.78|0
1673288700000|2023-01-09 18:25:00|321.6|319|323.24|320.64|324.89|322.29|321.6|319|0
1673289000000|2023-01-09 18:30:00|323.04|320.44|326.74|324.14|326.94|324.34|322.83|320.23|0
1673289300000|2023-01-09 18:35:00|326.94|324.34|330.45|327.85|332.74|330.14|326.94|324.34|0
1673289600000|2023-01-09 18:40:00|330.87|328.27|336.72|334.12|336.72|334.12|330.87|328.27|0
1673289900000|2023-01-09 18:45:00|335.89|333.29|336.72|334.12|340.08|337.48|335.88|333.28|0
1673290200000|2023-01-09 18:50:00|336.51|333.91|335.88|333.28|338.82|336.22|334.84|332.24|0
1673290500000|2023-01-09 18:55:00|335.67|333.07|335.25|332.65|338.61|336.01|334.62|332.02|0
1673290800000|2023-01-09 19:00:00|335.46|332.86|332.74|330.14|335.46|332.86|330.24|327.64|0
1673291100000|2023-01-09 19:05:00|332.53|329.93|334.62|332.02|339.87|337.27|332.32|329.72|0
1673291400000|2023-01-09 19:10:00|334.83|332.23|335.46|332.86|336.71|334.11|332.74|330.14|0
1673291700000|2023-01-09 19:15:00|336.29|333.69|335.04|332.44|337.55|334.95|334.73|332.13|0
1673292000000|2023-01-09 19:20:00|334.83|332.23|333.15|330.55|335.45|332.85|332.32|329.72|0
1673292300000|2023-01-09 19:25:00|332.94|330.34|334.4|331.8|337.34|334.74|332.52|329.92|0
1673292600000|2023-01-09 19:30:00|334.19|331.59|336.71|334.11|337.75|335.15|333.15|330.55|0
1673292900000|2023-01-09 19:35:00|336.91|334.31|339.43|336.83|340.91|338.31|336.7|334.1|0
1673293200000|2023-01-09 19:40:00|339.85|337.25|338.59|335.99|341.12|338.52|337.96|335.36|0
1673293500000|2023-01-09 19:45:00|338.8|336.2|339.85|337.25|341.33|338.73|337.33|334.73|0
1673293800000|2023-01-09 19:50:00|339.64|337.04|340.9|338.3|341.96|339.36|339.64|337.04|0
1673294100000|2023-01-09 19:55:00|341.11|338.51|348.09|345.49|349.37|346.77|341.11|338.51|0
1673294400000|2023-01-09 20:00:00|348.73|346.13|347.88|345.28|349.37|346.77|346.18|343.58|0
1673294700000|2023-01-09 20:05:00|348.09|345.49|348.32|345.72|350.87|348.27|346.18|343.58|0
1673295000000|2023-01-09 20:10:00|348.11|345.51|354.05|351.45|354.27|351.67|347.47|344.87|0
1673295300000|2023-01-09 20:15:00|354.27|351.67|351.71|349.11|355.12|352.52|350.65|348.05|0
1673295600000|2023-01-09 20:20:00|351.07|348.47|351.5|348.9|351.92|349.32|347.89|345.29|0
1673295900000|2023-01-09 20:25:00|351.92|349.32|354.26|351.66|354.69|352.09|350.86|348.26|0
1673296200000|2023-01-09 20:30:00|353.84|351.24|354.26|351.66|358.75|356.15|352.77|350.17|0
1673296500000|2023-01-09 20:35:00|354.05|351.45|356.82|354.22|357.46|354.86|353.83|351.23|0
1673296800000|2023-01-09 20:40:00|357.03|354.43|352.98|350.38|358.32|355.72|352.98|350.38|0
1673297100000|2023-01-09 20:45:00|352.77|350.17|357.09|354.49|360.09|357.49|352.77|350.17|0
1673297400000|2023-01-09 20:50:00|355.6|353|355.6|353|357.21|354.61|353.68|351.08|0
1673297700000|2023-01-09 20:55:00|356.03|353.43|358.8|356.2|359.87|357.27|356.03|353.43|0
1673298000000|2023-01-09 21:00:00|357.95|355.35|360.52|357.92|361.59|358.99|357.95|355.35|0
1673298300000|2023-01-09 21:05:00|360.3|357.7|360.73|358.13|361.37|358.77|359.44|356.84|0
1673298600000|2023-01-09 21:10:00|360.3|357.7|360.08|357.48|360.73|358.13|359.23|356.63|0
1673298900000|2023-01-09 21:15:00|360.61|357.81|360.61|357.81|361.25|358.45|360.18|357.38|0
1673299200000|2023-01-09 21:20:00|360.82|358.02|360.18|357.38|360.82|358.02|360.18|357.38|0
1673299500000|2023-01-09 21:25:00|360.39|357.59|359.75|356.95|360.82|358.02|359.54|356.74|0
1673299800000|2023-01-09 21:30:00|359.96|357.16|360.39|357.59|360.61|357.81|359.65|356.85|0
1673300100000|2023-01-09 21:35:00|360.18|357.38|360.17|357.37|361.03|358.23|359.75|356.95|0
1673300400000|2023-01-09 21:40:00|360.39|357.59|360.17|357.37|360.39|357.59|359.96|357.16|0
1673300700000|2023-01-09 21:45:00|360.07|357.27|359.53|356.73|360.39|357.59|359.31|356.51|0
1673301000000|2023-01-09 21:50:00|359.74|356.94|359.1|356.3|359.74|356.94|359.1|356.3|0
1673301300000|2023-01-09 21:55:00|358.88|356.08|358.78|355.98|359.31|356.51|358.78|355.98|0
1673301600000|2023-01-09 22:00:00|358.91|356.11|359.09|356.29|359.64|356.84|358.85|356.05|0
1673301900000|2023-01-09 22:05:00|359.13|356.33|359.66|356.86|359.97|357.17|359.09|356.29|0
1673302200000|2023-01-09 22:10:00|359.75|356.95|359.35|356.55|359.81|357.01|358.77|355.97|0
1673302500000|2023-01-09 22:15:00|359.41|356.61|359.5|356.7|359.5|356.7|358.87|356.07|0
1673302800000|2023-01-09 22:20:00|359.22|356.42|359.77|356.97|360.25|357.45|359.22|356.42|0
1673303100000|2023-01-09 22:25:00|359.81|357.01|359.27|356.47|359.81|357.01|358.88|356.08|0
1673303400000|2023-01-09 22:30:00|359.14|356.34|359.42|356.62|359.6|356.8|359.14|356.34|0
1673303700000|2023-01-09 22:35:00|359.48|356.68|359.5|356.7|359.54|356.74|359.42|356.62|0
1673304000000|2023-01-09 22:40:00|359.54|356.74|359.41|356.61|359.54|356.74|359.19|356.39|0
1673304300000|2023-01-09 22:45:00|359.19|356.39|357.85|355.05|359.41|356.61|357.56|354.76|0
1673304600000|2023-01-09 22:50:00|357.88|355.08|358.03|355.23|358.13|355.33|357.84|355.04|0
1673304900000|2023-01-09 22:55:00|358.13|355.33|357.97|355.17|358.13|355.33|357.81|355.01|0
1673305200000|2023-01-09 23:00:00|357.9|355.1|359.72|356.92|359.83|357.03|357.69|354.89|0
1673305500000|2023-01-09 23:05:00|359.5|356.7|359.29|356.49|360.36|357.56|359.29|356.49|0
1673305800000|2023-01-09 23:10:00|358.86|356.06|359.28|356.48|360.14|357.34|358.64|355.84|0
1673306100000|2023-01-09 23:15:00|359.5|356.7|359.5|356.7|359.71|356.91|359.18|356.38|0
1673306400000|2023-01-09 23:20:00|359.39|356.59|359.92|357.12|360.35|357.55|359.39|356.59|0
1673306700000|2023-01-09 23:25:00|359.71|356.91|358.85|356.05|359.71|356.91|358.64|355.84|0
1673307000000|2023-01-09 23:30:00|358.96|356.16|359.49|356.69|359.71|356.91|358.64|355.84|0
1673307300000|2023-01-09 23:35:00|359.39|356.59|359.49|356.69|359.49|356.69|359.06|356.26|0
1673307600000|2023-01-09 23:40:00|359.39|356.59|360.35|357.55|360.35|357.55|359.28|356.48|0
1673307900000|2023-01-09 23:45:00|360.56|357.76|360.34|357.54|361.42|358.62|359.7|356.9|0
1673308200000|2023-01-09 23:50:00|360.13|357.33|361.2|358.4|361.42|358.62|360.03|357.23|0
1673308500000|2023-01-09 23:55:00|361.31|358.51|361.2|358.4|362.49|359.69|360.77|357.97|0
1673308800000|2023-01-10 00:00:00|360.77|357.97|360.12|357.32|361.2|358.4|359.91|357.11|0
1673309100000|2023-01-10 00:05:00|360.34|357.54|361.63|358.83|362.06|359.26|360.12|357.32|0
1673309400000|2023-01-10 00:10:00|361.84|359.04|361.84|359.04|362.27|359.47|361.41|358.61|0
1673309700000|2023-01-10 00:15:00|362.05|359.25|364.42|361.62|365.71|362.91|361.84|359.04|0
1673310000000|2023-01-10 00:20:00|364.63|361.83|366.36|363.56|366.57|363.77|364.63|361.83|0
1673310300000|2023-01-10 00:25:00|366.57|363.77|366.14|363.34|367.87|365.07|365.71|362.91|0
1673310600000|2023-01-10 00:30:00|366.36|363.56|366.14|363.34|366.79|363.99|365.82|363.02|0
1673310900000|2023-01-10 00:35:00|366.03|363.23|365.06|362.26|366.35|363.55|364.84|362.04|0
1673311200000|2023-01-10 00:40:00|364.95|362.15|365.06|362.26|365.27|362.47|364.41|361.61|0
1673311500000|2023-01-10 00:45:00|364.84|362.04|363.98|361.18|365.27|362.47|363.98|361.18|0
1673311800000|2023-01-10 00:50:00|364.19|361.39|364.84|362.04|365.05|362.25|363.76|360.96|0
1673312100000|2023-01-10 00:55:00|365.05|362.25|364.84|362.04|365.27|362.47|364.4|361.6|0
1673312400000|2023-01-10 01:00:00|364.62|361.82|364.4|361.6|365.05|362.25|363.76|360.96|0
1673312700000|2023-01-10 01:05:00|364.62|361.82|363.76|360.96|365.05|362.25|363.32|360.52|0
1673313000000|2023-01-10 01:10:00|363.54|360.74|363.75|360.95|364.18|361.38|363.32|360.52|0
1673313300000|2023-01-10 01:15:00|363.97|361.17|363.97|361.17|364.18|361.38|363.32|360.52|0
1673313600000|2023-01-10 01:20:00|363.75|360.95|362.46|359.66|364.18|361.38|362.46|359.66|0
1673313900000|2023-01-10 01:25:00|362.67|359.87|362.24|359.44|362.89|360.09|361.81|359.01|0
1673314200000|2023-01-10 01:30:00|362.46|359.66|363.1|360.3|363.53|360.73|362.03|359.23|0
1673314500000|2023-01-10 01:35:00|362.89|360.09|364.18|361.38|364.18|361.38|362.89|360.09|0
1673314800000|2023-01-10 01:40:00|364.07|361.27|363.96|361.16|364.72|361.92|363.74|360.94|0
1673315100000|2023-01-10 01:45:00|363.74|360.94|363.53|360.73|364.17|361.37|363.1|360.3|0
1673315400000|2023-01-10 01:50:00|363.1|360.3|360.95|358.15|363.31|360.51|360.95|358.15|0
1673315700000|2023-01-10 01:55:00|360.94|358.14|360.2|357.4|361.16|358.36|359.66|356.86|0
1673316000000|2023-01-10 02:00:00|360.08|357.28|360.08|357.28|360.73|357.93|359.87|357.07|0
1673316300000|2023-01-10 02:05:00|359.87|357.07|360.73|357.93|360.94|358.14|359.87|357.07|0
1673316600000|2023-01-10 02:10:00|360.51|357.71|360.51|357.71|360.62|357.82|359.65|356.85|0
1673316900000|2023-01-10 02:15:00|360.41|357.61|360.94|358.14|361.15|358.35|360.08|357.28|0
1673317200000|2023-01-10 02:20:00|361.05|358.25|362.22|359.42|362.22|359.42|360.72|357.92|0
1673317500000|2023-01-10 02:25:00|362.12|359.32|364.59|361.79|365.02|362.22|361.79|358.99|0
1673317800000|2023-01-10 02:30:00|365.02|362.22|368.91|366.11|368.91|366.11|364.8|362|0
1673318100000|2023-01-10 02:35:00|369.34|366.54|371.19|368.39|371.94|369.14|368.69|365.89|0
1673318400000|2023-01-10 02:40:00|371.07|368.27|371.07|368.27|372.37|369.57|370.85|368.05|0
1673318700000|2023-01-10 02:45:00|370.85|368.05|368.9|366.1|371.07|368.27|368.47|365.67|0
1673319000000|2023-01-10 02:50:00|368.69|365.89|368.04|365.24|368.9|366.1|367.39|364.59|0
1673319300000|2023-01-10 02:55:00|368.25|365.45|367.82|365.02|368.68|365.88|367.82|365.02|0
1673319600000|2023-01-10 03:00:00|368.03|365.23|368.68|365.88|369.76|366.96|368.03|365.23|0
1673319900000|2023-01-10 03:05:00|368.46|365.66|368.9|366.1|369.55|366.75|368.25|365.45|0
1673320200000|2023-01-10 03:10:00|368.68|365.88|367.6|364.8|369.33|366.53|367.38|364.58|0
1673320500000|2023-01-10 03:15:00|367.81|365.01|368.03|365.23|368.46|365.66|367.6|364.8|0
1673320800000|2023-01-10 03:20:00|367.81|365.01|366.51|363.71|368.03|365.23|365.65|362.85|0
1673321100000|2023-01-10 03:25:00|366.73|363.93|366.73|363.93|367.59|364.79|366.51|363.71|0
1673321400000|2023-01-10 03:30:00|366.51|363.71|368.35|365.55|368.89|366.09|366.51|363.71|0
1673321700000|2023-01-10 03:35:00|368.24|365.44|368.67|365.87|369.32|366.52|368.24|365.44|0
1673322000000|2023-01-10 03:40:00|368.57|365.77|368.02|365.22|368.67|365.87|367.8|365|0
1673322300000|2023-01-10 03:45:00|368.13|365.33|369.1|366.3|369.53|366.73|368.02|365.22|0
1673322600000|2023-01-10 03:50:00|369|366.2|370.61|367.81|371.27|368.47|368.67|365.87|0
1673322900000|2023-01-10 03:55:00|370.83|368.03|368.88|366.08|371.7|368.9|368.66|365.86|0
1673323200000|2023-01-10 04:00:00|369.1|366.3|368.23|365.43|369.1|366.3|368.01|365.21|0
1673323500000|2023-01-10 04:05:00|368.44|365.64|368.01|365.21|368.88|366.08|367.79|364.99|0
1673323800000|2023-01-10 04:10:00|367.79|364.99|368.23|365.43|368.87|366.07|367.79|364.99|0
1673324100000|2023-01-10 04:15:00|368.34|365.54|367.79|364.99|368.66|365.86|367.79|364.99|0
1673324400000|2023-01-10 04:20:00|368.01|365.21|368.01|365.21|368.22|365.42|367.57|364.77|0
1673324700000|2023-01-10 04:25:00|367.79|364.99|368|365.2|368.65|365.85|367.47|364.67|0
1673325000000|2023-01-10 04:30:00|368.12|365.32|368.65|365.85|368.76|365.96|367.9|365.1|0
1673325300000|2023-01-10 04:35:00|368.87|366.07|368.22|365.42|368.87|366.07|367.9|365.1|0
1673325600000|2023-01-10 04:40:00|368.43|365.63|368.65|365.85|368.76|365.96|368.22|365.42|0
1673325900000|2023-01-10 04:45:00|368.54|365.74|368.21|365.41|368.86|366.06|368|365.2|0
1673326200000|2023-01-10 04:50:00|368.11|365.31|368.64|365.84|368.65|365.85|368|365.2|0
1673326500000|2023-01-10 04:55:00|368.43|365.63|367.99|365.19|368.64|365.84|367.78|364.98|0
1673326800000|2023-01-10 05:00:00|368.21|365.41|367.99|365.19|369.08|366.28|367.78|364.98|0
1673327100000|2023-01-10 05:05:00|367.78|364.98|366.48|363.68|368.21|365.41|366.26|363.46|0
1673327400000|2023-01-10 05:10:00|366.69|363.89|366.69|363.89|367.34|364.54|366.48|363.68|0
1673327700000|2023-01-10 05:15:00|366.91|364.11|366.04|363.24|367.12|364.32|366.04|363.24|0
1673328000000|2023-01-10 05:20:00|365.83|363.03|365.82|363.02|366.47|363.67|365.18|362.38|0
1673328300000|2023-01-10 05:25:00|365.72|362.92|364.74|361.94|365.72|362.92|364.74|361.94|0
1673328600000|2023-01-10 05:30:00|364.53|361.73|365.61|362.81|366.25|363.45|364.31|361.51|0
1673328900000|2023-01-10 05:35:00|365.5|362.7|364.74|361.94|365.82|363.02|364.74|361.94|0
1673329200000|2023-01-10 05:40:00|364.53|361.73|363.88|361.08|364.74|361.94|363.23|360.43|0
1673329500000|2023-01-10 05:45:00|363.66|360.86|363.45|360.65|363.99|361.19|363.23|360.43|0
1673329800000|2023-01-10 05:50:00|363.66|360.86|364.52|361.72|364.74|361.94|363.44|360.64|0
1673330100000|2023-01-10 05:55:00|364.31|361.51|363.66|360.86|364.74|361.94|363.44|360.64|0
1673330400000|2023-01-10 06:00:00|363.44|360.64|361.93|359.13|363.98|361.18|361.93|359.13|0
1673330700000|2023-01-10 06:05:00|362.36|359.56|362.69|359.89|363.01|360.21|362.15|359.35|0
1673331000000|2023-01-10 06:10:00|362.58|359.78|362.36|359.56|363.22|360.42|361.93|359.13|0
1673331300000|2023-01-10 06:15:00|362.58|359.78|362.14|359.34|362.79|359.99|361.5|358.7|0
1673331600000|2023-01-10 06:20:00|361.93|359.13|361.93|359.13|363|360.2|361.82|359.02|0
1673331900000|2023-01-10 06:25:00|362.04|359.24|362.36|359.56|362.57|359.77|361.28|358.48|0
1673332200000|2023-01-10 06:30:00|362.14|359.34|364.08|361.28|364.29|361.49|362.14|359.34|0
1673332500000|2023-01-10 06:35:00|363.86|361.06|364.29|361.49|364.51|361.71|363.86|361.06|0
1673332800000|2023-01-10 06:40:00|364.51|361.71|364.94|362.14|365.15|362.35|364.29|361.49|0
1673333100000|2023-01-10 06:45:00|365.15|362.35|365.8|363|365.8|363|364.94|362.14|0
1673333400000|2023-01-10 06:50:00|365.58|362.78|365.58|362.78|365.8|363|364.93|362.13|0
1673333700000|2023-01-10 06:55:00|365.48|362.68|362.99|360.19|365.58|362.78|362.35|359.55|0
1673334000000|2023-01-10 07:00:00|362.56|359.76|364.39|361.59|364.71|361.91|361.27|358.47|0
1673334300000|2023-01-10 07:05:00|363.85|361.05|363.42|360.62|364.93|362.13|362.89|360.09|0
1673334600000|2023-01-10 07:10:00|363.31|360.51|365.36|362.56|365.36|362.56|362.34|359.54|0
1673334900000|2023-01-10 07:15:00|365.57|362.77|365.14|362.34|365.79|362.99|364.28|361.48|0
1673335200000|2023-01-10 07:20:00|365.35|362.55|364.86|362.06|366.43|363.63|364.86|362.06|0
1673335500000|2023-01-10 07:25:00|365.19|362.39|365.72|362.92|365.93|363.13|364.64|361.84|0
1673335800000|2023-01-10 07:30:00|365.93|363.13|363.99|361.19|365.93|363.13|363.99|361.19|0
1673336100000|2023-01-10 07:35:00|364.21|361.41|364.21|361.41|364.64|361.84|363.35|360.55|0
1673336400000|2023-01-10 07:40:00|364.1|361.3|362.92|360.12|364.1|361.3|362.49|359.69|0
1673336700000|2023-01-10 07:45:00|362.7|359.9|363.13|360.33|363.35|360.55|362.49|359.69|0
1673337000000|2023-01-10 07:50:00|363.34|360.54|363.56|360.76|364.2|361.4|363.34|360.54|0
1673337300000|2023-01-10 07:55:00|363.67|360.87|365.06|362.26|365.28|362.48|363.67|360.87|0
1673337600000|2023-01-10 08:00:00|364.42|361.62|363.12|360.32|364.42|361.62|362.27|359.47|0
1673337900000|2023-01-10 08:05:00|363.02|360.42|363.67|361.07|363.88|361.28|360.88|358.28|0
1673338200000|2023-01-10 08:10:00|363.45|360.85|365.6|363|366.47|363.87|363.35|360.75|0
1673338500000|2023-01-10 08:15:00|365.39|362.79|363.66|361.06|365.82|363.22|363.45|360.85|0
1673338800000|2023-01-10 08:20:00|363.88|361.28|359.59|356.99|364.74|362.14|359.16|356.56|0
1673339100000|2023-01-10 08:25:00|359.8|357.2|361.73|359.13|361.94|359.34|359.8|357.2|0
1673339400000|2023-01-10 08:30:00|361.94|359.34|358.94|356.34|363.02|360.42|357.44|354.84|0
1673339700000|2023-01-10 08:35:00|359.15|356.55|360.76|358.16|361.08|358.48|358.94|356.34|0
1673340000000|2023-01-10 08:40:00|360.65|358.05|362.8|360.2|363.01|360.41|359.91|357.31|0
1673340300000|2023-01-10 08:45:00|362.69|360.09|361.62|359.02|363.23|360.63|360.65|358.05|0
1673340600000|2023-01-10 08:50:00|361.72|359.12|362.04|359.44|362.58|359.98|360.76|358.16|0
1673340900000|2023-01-10 08:55:00|362.15|359.55|363.33|360.73|363.98|361.38|361.72|359.12|0
1673341200000|2023-01-10 09:00:00|363.65|361.05|365.59|362.99|366.02|363.42|362.36|359.76|0
1673341500000|2023-01-10 09:05:00|365.48|362.88|364.72|362.12|366.66|364.06|363.86|361.26|0
1673341800000|2023-01-10 09:10:00|364.94|362.34|367.74|365.14|367.74|365.14|364.51|361.91|0
1673342100000|2023-01-10 09:15:00|368.17|365.57|366.23|363.63|368.17|365.57|364.5|361.9|0
1673342400000|2023-01-10 09:20:00|366.01|363.41|365.79|363.19|366.87|364.27|365.15|362.55|0
1673342700000|2023-01-10 09:25:00|365.48|362.88|363.64|361.04|365.58|362.98|363|360.4|0
1673343000000|2023-01-10 09:30:00|363.42|360.82|363.42|360.82|364.5|361.9|362.46|359.86|0
1673343300000|2023-01-10 09:35:00|363.53|360.93|360.2|357.6|363.85|361.25|360.2|357.6|0
1673343600000|2023-01-10 09:40:00|360.42|357.82|361.92|359.32|362.35|359.75|360.2|357.6|0
1673343900000|2023-01-10 09:45:00|361.81|359.21|360.52|357.92|363.2|360.6|360.41|357.81|0
1673344200000|2023-01-10 09:50:00|360.31|357.71|361.05|358.45|362.13|359.53|360.31|357.71|0
1673344500000|2023-01-10 09:55:00|361.27|358.67|360.41|357.81|361.38|358.78|360.19|357.59|0
1673344800000|2023-01-10 10:00:00|360.19|357.59|361.48|358.88|361.69|359.09|358.91|356.31|0
1673345100000|2023-01-10 10:05:00|361.69|359.09|361.91|359.31|362.98|360.38|361.26|358.66|0
1673345400000|2023-01-10 10:10:00|362.02|359.42|362.98|360.38|363.19|360.59|361.48|358.88|0
1673345700000|2023-01-10 10:15:00|362.76|360.16|361.26|358.66|362.98|360.38|361.26|358.66|0
1673346000000|2023-01-10 10:20:00|361.47|358.87|360.83|358.23|361.69|359.09|360.19|357.59|0
1673346300000|2023-01-10 10:25:00|361.04|358.44|361.04|358.44|361.9|359.3|360.4|357.8|0
1673346600000|2023-01-10 10:30:00|360.94|358.34|359.75|357.15|360.94|358.34|359.33|356.73|0
1673346900000|2023-01-10 10:35:00|359.87|357.27|358.9|356.3|359.87|357.27|357.83|355.23|0
1673347200000|2023-01-10 10:40:00|358.37|355.77|360.61|358.01|360.61|358.01|358.04|355.44|0
1673347500000|2023-01-10 10:45:00|360.39|357.79|359.32|356.72|360.39|357.79|358.68|356.08|0
1673347800000|2023-01-10 10:50:00|359.11|356.51|360.6|358|360.93|358.33|359.11|356.51|0
1673348100000|2023-01-10 10:55:00|360.82|358.22|361.25|358.65|361.25|358.65|359.53|356.93|0
1673348400000|2023-01-10 11:00:00|360.82|358.22|361.46|358.86|361.67|359.07|360.6|358|0
1673348700000|2023-01-10 11:05:00|361.67|359.07|363.61|361.01|363.61|361.01|361.67|359.07|0
1673349000000|2023-01-10 11:10:00|363.72|361.12|366.4|363.8|366.62|364.02|363.72|361.12|0
1673349300000|2023-01-10 11:15:00|366.84|364.24|364.89|362.29|367.27|364.67|364.68|362.08|0
1673349600000|2023-01-10 11:20:00|364.79|362.19|366.18|363.58|366.18|363.58|364.25|361.65|0
1673349900000|2023-01-10 11:25:00|365.97|363.37|365.75|363.15|366.18|363.58|365.22|362.62|0
1673350200000|2023-01-10 11:30:00|365.65|363.05|368.12|365.52|368.56|365.96|365.32|362.72|0
1673350500000|2023-01-10 11:35:00|367.91|365.31|368.34|365.74|368.99|366.39|367.69|365.09|0
1673350800000|2023-01-10 11:40:00|368.23|365.63|368.34|365.74|371.15|368.55|367.69|365.09|0
1673351100000|2023-01-10 11:45:00|368.45|365.85|368.77|366.17|369.63|367.03|367.9|365.3|0
1673351400000|2023-01-10 11:50:00|369.2|366.6|368.98|366.38|369.2|366.6|367.47|364.87|0
1673351700000|2023-01-10 11:55:00|368.77|366.17|368.88|366.28|369.85|367.25|368.23|365.63|0
1673352000000|2023-01-10 12:00:00|368.98|366.38|368.33|365.73|370.49|367.89|368.11|365.51|0
1673352300000|2023-01-10 12:05:00|368.55|365.95|370.82|368.22|370.93|368.33|368.55|365.95|0
1673352600000|2023-01-10 12:10:00|370.49|367.89|370.27|367.67|372.23|369.63|370.27|367.67|0
1673352900000|2023-01-10 12:15:00|370.06|367.46|374.73|372.13|376.14|373.54|369.41|366.81|0
1673353200000|2023-01-10 12:20:00|374.61|372.01|374.83|372.23|376.57|373.97|373.96|371.36|0
1673353500000|2023-01-10 12:25:00|374.61|372.01|372.65|370.05|374.61|372.01|372.22|369.62|0
1673353800000|2023-01-10 12:30:00|372.87|370.27|375.26|372.66|375.59|372.99|372.55|369.95|0
1673354100000|2023-01-10 12:35:00|375.48|372.88|374.61|372.01|375.48|372.88|373.52|370.92|0
1673354400000|2023-01-10 12:40:00|374.82|372.22|374.17|371.57|374.82|372.22|372.65|370.05|0
1673354700000|2023-01-10 12:45:00|374.5|371.9|376.24|373.64|376.24|373.64|373.95|371.35|0
1673355000000|2023-01-10 12:50:00|376.34|373.74|374.38|371.78|377.65|375.05|373.73|371.13|0
1673355300000|2023-01-10 12:55:00|374.17|371.57|373.08|370.48|374.5|371.9|372.64|370.04|0
1673355600000|2023-01-10 13:00:00|373.73|371.13|374.6|372|375.9|373.3|373.51|370.91|0
1673355900000|2023-01-10 13:05:00|374.71|372.11|371.99|369.39|375.25|372.65|371.99|369.39|0
1673356200000|2023-01-10 13:10:00|371.77|369.17|373.07|370.47|373.29|370.69|370.9|368.3|0
1673356500000|2023-01-10 13:15:00|372.97|370.37|374.38|371.78|375.68|373.08|372.97|370.37|0
1673356800000|2023-01-10 13:20:00|374.59|371.99|372.42|369.82|375.25|372.65|372.2|369.6|0
1673357100000|2023-01-10 13:25:00|372.64|370.04|376.98|374.38|376.98|374.38|372.64|370.04|0
1673357400000|2023-01-10 13:30:00|377.2|374.6|375.61|373.01|377.42|374.82|375.43|372.83|0
1673357700000|2023-01-10 13:35:00|375.83|373.23|375.61|373.01|376.91|374.31|374.53|371.93|0
1673358000000|2023-01-10 13:40:00|375.83|373.23|374.74|372.14|376.91|374.31|374.52|371.92|0
1673358300000|2023-01-10 13:45:00|374.96|372.36|373.65|371.05|375.82|373.22|373.65|371.05|0
1673358600000|2023-01-10 13:50:00|373.87|371.27|372.57|369.97|374.95|372.35|372.35|369.75|0
1673358900000|2023-01-10 13:55:00|372.35|369.75|370.41|367.81|372.57|369.97|369.76|367.16|0
1673359200000|2023-01-10 14:00:00|370.62|368.02|362.26|359.66|372.57|369.97|362.04|359.44|0
1673359500000|2023-01-10 14:05:00|361.61|359.01|362.47|359.87|364.4|361.8|360.33|357.73|0
1673359800000|2023-01-10 14:10:00|361.83|359.23|360.97|358.37|365.05|362.45|360.11|357.51|0
1673360100000|2023-01-10 14:15:00|360.75|358.15|360.75|358.15|363.76|361.16|360.54|357.94|0
1673360400000|2023-01-10 14:20:00|360.97|358.37|363.11|360.51|364.83|362.23|360.75|358.15|0
1673360700000|2023-01-10 14:25:00|363.32|360.72|364.18|361.58|365.04|362.44|362.04|359.44|0
1673361000000|2023-01-10 14:30:00|364.94|362.34|349.46|346.86|364.94|362.34|348.4|345.8|0
1673361300000|2023-01-10 14:35:00|349.04|346.44|352.81|350.21|353.87|351.27|347.56|344.96|0
1673361600000|2023-01-10 14:40:00|352.38|349.78|353.87|351.27|357.28|354.68|350.47|347.87|0
1673361900000|2023-01-10 14:45:00|354.29|351.69|358.35|355.75|364.79|362.19|351.32|348.72|0
1673362200000|2023-01-10 14:50:00|359.21|356.61|352.16|349.56|365.87|363.27|351.52|348.92|0
1673362500000|2023-01-10 14:55:00|352.38|349.78|354.08|351.48|356.64|354.04|349.19|346.59|0
1673362800000|2023-01-10 15:00:00|353.44|350.84|355.14|352.54|358.77|356.17|352.59|349.99|0
1673363100000|2023-01-10 15:05:00|354.71|352.11|354.5|351.9|355.99|353.39|351.31|348.71|0
1673363400000|2023-01-10 15:10:00|353.65|351.05|344.96|342.36|354.29|351.69|343.06|340.46|0
1673363700000|2023-01-10 15:15:00|345.17|342.57|348.12|345.52|348.12|345.52|340.75|338.15|0
1673364000000|2023-01-10 15:20:00|347.28|344.68|350.49|347.89|352.79|350.19|346.64|344.04|0
1673364300000|2023-01-10 15:25:00|350.91|348.31|354.75|352.15|356.68|354.08|346.88|344.28|0
1673364600000|2023-01-10 15:30:00|354.96|352.36|365.71|363.11|367.22|364.62|354.75|352.15|0
1673364900000|2023-01-10 15:35:00|365.92|363.32|363.33|360.73|367.44|364.84|361.82|359.22|0
1673365200000|2023-01-10 15:40:00|363.12|360.52|370.04|367.44|371.02|368.42|361.61|359.01|0
1673365500000|2023-01-10 15:45:00|372.21|369.61|366.78|364.18|372.21|369.61|364.62|362.02|0
1673365800000|2023-01-10 15:50:00|366.57|363.97|358.6|356|366.57|363.97|357.52|354.92|0
1673366100000|2023-01-10 15:55:00|358.81|356.21|353.75|351.15|359.11|356.51|352.25|349.65|0
1673366400000|2023-01-10 16:00:00|353.32|350.72|351.61|349.01|355.46|352.86|351.4|348.8|0
1673366700000|2023-01-10 16:05:00|351.82|349.22|354.39|351.79|354.82|352.22|351.18|348.58|0
1673367000000|2023-01-10 16:10:00|354.82|352.22|352.91|350.31|355.06|352.46|350.35|347.75|0
1673367300000|2023-01-10 16:15:00|353.13|350.53|354.2|351.6|355.7|353.1|350.78|348.18|0
1673367600000|2023-01-10 16:20:00|353.98|351.38|351.41|348.81|355.05|352.45|350.56|347.96|0
1673367900000|2023-01-10 16:25:00|351.63|349.03|356.55|353.95|358.06|355.46|351.41|348.81|0
1673368200000|2023-01-10 16:30:00|356.77|354.17|358.15|355.55|360.09|357.49|354.28|351.68|0
1673368500000|2023-01-10 16:35:00|358.58|355.98|359.44|356.84|359.66|357.06|355.56|352.96|0
1673368800000|2023-01-10 16:40:00|359.23|356.63|357.75|355.15|359.48|356.88|356.89|354.29|0
1673369100000|2023-01-10 16:45:00|358.4|355.8|356.88|354.28|361.43|358.83|356.45|353.85|0
1673369400000|2023-01-10 16:50:00|356.67|354.07|356.24|353.64|358.39|355.79|354.73|352.13|0
1673369700000|2023-01-10 16:55:00|356.02|353.42|354.94|352.34|356.24|353.64|352.79|350.19|0
1673370000000|2023-01-10 17:00:00|355.37|352.77|359.9|357.3|362.94|360.34|355.16|352.56|0
1673370300000|2023-01-10 17:05:00|359.69|357.09|354.51|351.91|359.69|357.09|354.29|351.69|0
1673370600000|2023-01-10 17:10:00|354.94|352.34|351.71|349.11|355.8|353.2|350.21|347.61|0
1673370900000|2023-01-10 17:15:00|351.28|348.68|356.01|353.41|356.66|354.06|351.28|348.68|0
1673371200000|2023-01-10 17:20:00|355.8|353.2|354.75|352.15|358.39|355.79|354.75|352.15|0
1673371500000|2023-01-10 17:25:00|354.32|351.72|355.18|352.58|356.26|353.66|353.67|351.07|0
1673371800000|2023-01-10 17:30:00|355.39|352.79|353.02|350.42|355.39|352.79|352.59|349.99|0
1673372100000|2023-01-10 17:35:00|352.81|350.21|345.74|343.14|353.88|351.28|345.74|343.14|0
1673372400000|2023-01-10 17:40:00|345.95|343.35|349.16|346.56|349.16|346.56|345.95|343.35|0
1673372700000|2023-01-10 17:45:00|349.37|346.77|349.15|346.55|350.66|348.06|348.3|345.7|0
1673373000000|2023-01-10 17:50:00|348.94|346.34|349.58|346.98|350.65|348.05|347.44|344.84|0
1673373300000|2023-01-10 17:55:00|349.69|347.09|348.94|346.34|349.79|347.19|348.08|345.48|0
1673373600000|2023-01-10 18:00:00|349.15|346.55|347.01|344.41|350.01|347.41|346.15|343.55|0
1673373900000|2023-01-10 18:05:00|346.8|344.2|344.02|341.42|347.65|345.05|343.81|341.21|0
1673374200000|2023-01-10 18:10:00|344.23|341.63|346.41|343.81|346.63|344.03|344.02|341.42|0
1673374500000|2023-01-10 18:15:00|346.2|343.6|348.98|346.38|350.27|347.67|345.77|343.17|0
1673374800000|2023-01-10 18:20:00|348.77|346.17|346.41|343.81|350.7|348.1|346.41|343.81|0
1673375100000|2023-01-10 18:25:00|346.62|344.02|347.26|344.66|347.48|344.88|345.77|343.17|0
1673375400000|2023-01-10 18:30:00|347.38|344.78|344.48|341.88|348.34|345.74|344.27|341.67|0
1673375700000|2023-01-10 18:35:00|344.69|342.09|343.2|340.6|344.69|342.09|341.92|339.32|0
1673376000000|2023-01-10 18:40:00|342.99|340.39|345.33|342.73|345.33|342.73|341.92|339.32|0
1673376300000|2023-01-10 18:45:00|345.12|342.52|343.52|340.92|346.19|343.59|343.41|340.81|0
1673376600000|2023-01-10 18:50:00|343.41|340.81|344.9|342.3|345.33|342.73|343.19|340.59|0
1673376900000|2023-01-10 18:55:00|345.12|342.52|341.91|339.31|347.26|344.66|341.27|338.67|0
1673377200000|2023-01-10 19:00:00|340.42|337.82|340.42|337.82|341.7|339.1|338.72|336.12|0
1673377500000|2023-01-10 19:05:00|340.63|338.03|339.99|337.39|343.19|340.59|339.57|336.97|0
1673377800000|2023-01-10 19:10:00|339.78|337.18|338.93|336.33|340.84|338.24|337.66|335.06|0
1673378100000|2023-01-10 19:15:00|339.14|336.54|338.08|335.48|339.35|336.75|337.44|334.84|0
1673378400000|2023-01-10 19:20:00|337.65|335.05|339.56|336.96|340.41|337.81|336.81|334.21|0
1673378700000|2023-01-10 19:25:00|339.78|337.18|338.71|336.11|341.69|339.09|338.29|335.69|0
1673379000000|2023-01-10 19:30:00|338.29|335.69|337.65|335.05|339.77|337.17|335.96|333.36|0
1673379300000|2023-01-10 19:35:00|337.55|334.95|340.62|338.02|340.83|338.23|337.01|334.41|0
1673379600000|2023-01-10 19:40:00|340.41|337.81|341.9|339.3|342.11|339.51|340.19|337.59|0
1673379900000|2023-01-10 19:45:00|342.11|339.51|341.68|339.08|344.24|341.64|341.04|338.44|0
1673380200000|2023-01-10 19:50:00|341.47|338.87|342.11|339.51|343.81|341.21|341.26|338.66|0
1673380500000|2023-01-10 19:55:00|341.89|339.29|342.46|339.86|343.74|341.14|341.04|338.44|0
1673380800000|2023-01-10 20:00:00|342.25|339.65|344.38|341.78|346.09|343.49|341.83|339.23|0
1673381100000|2023-01-10 20:05:00|344.17|341.57|344.38|341.78|348.23|345.63|343.95|341.35|0
1673381400000|2023-01-10 20:10:00|344.17|341.57|342.46|339.86|346.94|344.34|342.46|339.86|0
1673381700000|2023-01-10 20:15:00|342.67|340.07|340.33|337.73|342.88|340.28|339.69|337.09|0
1673382000000|2023-01-10 20:20:00|340.12|337.52|341.82|339.22|342.88|340.28|340.12|337.52|0
1673382300000|2023-01-10 20:25:00|342.03|339.43|342.24|339.64|342.46|339.86|340.33|337.73|0
1673382600000|2023-01-10 20:30:00|342.03|339.43|340.75|338.15|343.73|341.13|340.75|338.15|0
1673382900000|2023-01-10 20:35:00|340.32|337.72|340.75|338.15|341.81|339.21|339.69|337.09|0
1673383200000|2023-01-10 20:40:00|340.96|338.36|341.38|338.78|342.87|340.27|340.53|337.93|0
1673383500000|2023-01-10 20:45:00|341.81|339.21|339.89|337.29|342.02|339.42|338.83|336.23|0
1673383800000|2023-01-10 20:50:00|339.68|337.08|336.71|334.11|339.68|337.08|335.87|333.27|0
1673384100000|2023-01-10 20:55:00|335.87|333.27|333.54|330.94|335.87|333.27|332.28|329.68|0
1673384400000|2023-01-10 21:00:00|332.49|329.89|334.17|331.57|334.59|331.99|331.01|328.41|0
1673384700000|2023-01-10 21:05:00|334.38|331.78|333.33|330.73|334.59|331.99|332.91|330.31|0
1673385000000|2023-01-10 21:10:00|333.75|331.15|333.32|330.72|333.96|331.36|332.9|330.3|0
1673385300000|2023-01-10 21:15:00|333.42|330.62|333|330.2|333.42|330.62|332.37|329.57|0
1673385600000|2023-01-10 21:20:00|332.79|329.99|333.21|330.41|333.84|331.04|332.79|329.99|0
1673385900000|2023-01-10 21:25:00|333.42|330.62|333.42|330.62|333.63|330.83|333|330.2|0
1673386200000|2023-01-10 21:30:00|333.63|330.83|332.36|329.56|333.63|330.83|332.36|329.56|0
1673386500000|2023-01-10 21:35:00|332.57|329.77|332.15|329.35|332.57|329.77|332.15|329.35|0
1673386800000|2023-01-10 21:40:00|332.36|329.56|332.15|329.35|332.57|329.77|331.94|329.14|0
1673387100000|2023-01-10 21:45:00|331.94|329.14|332.78|329.98|332.78|329.98|331.94|329.14|0
1673387400000|2023-01-10 21:50:00|332.57|329.77|332.36|329.56|332.78|329.98|332.36|329.56|0
1673387700000|2023-01-10 21:55:00|332.57|329.77|332.89|330.09|332.89|330.09|332.14|329.34|0
1673388000000|2023-01-10 22:00:00|332.7|329.9|332.57|329.77|332.76|329.96|332.54|329.74|0
1673388300000|2023-01-10 22:05:00|332.66|329.86|333.24|330.44|333.24|330.44|332.66|329.86|0
1673388600000|2023-01-10 22:10:00|333.18|330.38|333.5|330.7|333.54|330.74|333.15|330.35|0
1673389200000|2023-01-10 22:20:00|333.55|330.75|333.58|330.78|333.64|330.84|333.5|330.7|0
1673389500000|2023-01-10 22:25:00|333.47|330.67|333.64|330.84|333.64|330.84|333.43|330.63|0
1673389800000|2023-01-10 22:30:00|333.58|330.78|333.55|330.75|333.58|330.78|333.53|330.73|0
1673390100000|2023-01-10 22:35:00|333.53|330.73|333|330.2|333.55|330.75|333|330.2|0
1673390400000|2023-01-10 22:40:00|332.74|329.94|332.06|329.26|332.78|329.98|331.96|329.16|0
1673390700000|2023-01-10 22:45:00|332.09|329.29|331.87|329.07|332.28|329.48|331.87|329.07|0
1673391000000|2023-01-10 22:50:00|331.91|329.11|332.09|329.29|332.25|329.45|331.91|329.11|0
1673391300000|2023-01-10 22:55:00|332.26|329.46|332.43|329.63|332.52|329.72|332.26|329.46|0
1673391600000|2023-01-10 23:00:00|332.65|329.85|334.44|331.64|334.76|331.96|332.33|329.53|0
1673391900000|2023-01-10 23:05:00|334.65|331.85|334.86|332.06|335.07|332.27|334.23|331.43|0
1673392200000|2023-01-10 23:10:00|334.65|331.85|334.65|331.85|334.86|332.06|334.23|331.43|0
1673392500000|2023-01-10 23:15:00|334.44|331.64|334.22|331.42|334.65|331.85|334.22|331.42|0
1673392800000|2023-01-10 23:20:00|334.12|331.32|333.38|330.58|334.12|331.32|333.38|330.58|0
1673393100000|2023-01-10 23:25:00|333.17|330.37|332.95|330.15|333.59|330.79|332.95|330.15|0
1673393400000|2023-01-10 23:30:00|332.85|330.05|333.8|331|334.22|331.42|332.85|330.05|0
1673393700000|2023-01-10 23:35:00|333.69|330.89|333.06|330.26|334.22|331.42|332.95|330.15|0
1673394000000|2023-01-10 23:40:00|333.16|330.36|333.37|330.57|334.22|331.42|332.53|329.73|0
1673394300000|2023-01-10 23:45:00|332.95|330.15|332.74|329.94|333.37|330.57|332.64|329.84|0
1673394600000|2023-01-10 23:50:00|332.85|330.05|331.79|328.99|332.85|330.05|331.47|328.67|0
1673394900000|2023-01-10 23:55:00|331.89|329.09|331.68|328.88|332.1|329.3|331.47|328.67|0
1673395200000|2023-01-11 00:00:00|331.47|328.67|330.21|327.41|331.68|328.88|330|327.2|0
1673395500000|2023-01-11 00:05:00|330|327.2|329.57|326.77|330|327.2|329.15|326.35|0
1673395800000|2023-01-11 00:10:00|329.36|326.56|328.94|326.14|329.99|327.19|328.73|325.93|0
1673396100000|2023-01-11 00:15:00|328.73|325.93|329.99|327.19|329.99|327.19|328.1|325.3|0
1673396400000|2023-01-11 00:20:00|329.78|326.98|329.78|326.98|330.2|327.4|329.68|326.88|0
1673396700000|2023-01-11 00:25:00|329.99|327.19|330.41|327.61|330.83|328.03|329.99|327.19|0
1673397000000|2023-01-11 00:30:00|330.2|327.4|330.62|327.82|330.83|328.03|329.15|326.35|0
1673397300000|2023-01-11 00:35:00|330.61|327.81|329.98|327.18|331.04|328.24|329.77|326.97|0
1673397600000|2023-01-11 00:40:00|329.77|326.97|330.4|327.6|331.14|328.34|329.35|326.55|0
1673397900000|2023-01-11 00:45:00|330.19|327.39|330.82|328.02|330.82|328.02|329.98|327.18|0
1673398200000|2023-01-11 00:50:00|330.61|327.81|329.98|327.18|330.61|327.81|329.56|326.76|0
1673398500000|2023-01-11 00:55:00|329.88|327.08|328.93|326.13|330.19|327.39|328.93|326.13|0
1673398800000|2023-01-11 01:00:00|328.83|326.03|330.39|327.59|330.39|327.59|328.83|326.03|0
1673399100000|2023-01-11 01:05:00|330.6|327.8|330.81|328.01|331.45|328.65|330.6|327.8|0
1673399400000|2023-01-11 01:10:00|330.71|327.91|331.65|328.85|331.76|328.96|330.6|327.8|0
1673399700000|2023-01-11 01:15:00|331.55|328.75|331.44|328.64|331.65|328.85|330.81|328.01|0
1673400000000|2023-01-11 01:20:00|331.65|328.85|332.3|329.5|332.72|329.92|331.48|328.68|0
1673400300000|2023-01-11 01:25:00|332.51|329.71|331.88|329.08|332.51|329.71|331.88|329.08|0
1673400600000|2023-01-11 01:30:00|332.09|329.29|332.09|329.29|333.14|330.34|331.67|328.87|0
1673400900000|2023-01-11 01:35:00|331.99|329.19|332.51|329.71|332.51|329.71|331.66|328.86|0
1673401200000|2023-01-11 01:40:00|332.72|329.92|331.56|328.76|332.93|330.13|331.56|328.76|0
1673401500000|2023-01-11 01:45:00|331.66|328.86|330.71|327.91|332.08|329.28|330.71|327.91|0
1673401800000|2023-01-11 01:50:00|330.61|327.81|330.6|327.8|330.71|327.91|329.97|327.17|0
1673402100000|2023-01-11 01:55:00|330.39|327.59|330.81|328.01|331.66|328.86|330.39|327.59|0
1673402400000|2023-01-11 02:00:00|330.71|327.91|330.39|327.59|331.23|328.43|330.18|327.38|0
1673402700000|2023-01-11 02:05:00|330.29|327.49|329.97|327.17|330.29|327.49|329.55|326.75|0
1673403000000|2023-01-11 02:10:00|330.08|327.28|330.6|327.8|330.81|328.01|329.54|326.74|0
1673403300000|2023-01-11 02:15:00|330.5|327.7|330.81|328.01|331.65|328.85|330.49|327.69|0
1673403600000|2023-01-11 02:20:00|331.02|328.22|330.28|327.48|331.02|328.22|330.17|327.37|0
1673403900000|2023-01-11 02:25:00|330.17|327.37|329.54|326.74|330.38|327.58|329.54|326.74|0
1673404200000|2023-01-11 02:30:00|329.75|326.95|329.96|327.16|330.17|327.37|329.12|326.32|0
1673404500000|2023-01-11 02:35:00|330.17|327.37|330.8|328|330.8|328|329.96|327.16|0
1673404800000|2023-01-11 02:40:00|331.01|328.21|331.01|328.21|331.22|328.42|330.38|327.58|0
1673405100000|2023-01-11 02:45:00|331.12|328.32|332.27|329.47|332.27|329.47|331.12|328.32|0
1673405400000|2023-01-11 02:50:00|332.17|329.37|331.96|329.16|332.27|329.47|331.85|329.05|0
1673405700000|2023-01-11 02:55:00|332.06|329.26|332.38|329.58|332.48|329.68|331.64|328.84|0
1673406000000|2023-01-11 03:00:00|332.27|329.47|331.63|328.83|332.48|329.68|331.21|328.41|0
1673406300000|2023-01-11 03:05:00|331.42|328.62|333.11|330.31|333.11|330.31|331.42|328.62|0
1673406600000|2023-01-11 03:10:00|332.9|330.1|333.74|330.94|333.74|330.94|332.9|330.1|0
1673406900000|2023-01-11 03:15:00|333.95|331.15|332.47|329.67|333.95|331.15|332.47|329.67|0
1673407200000|2023-01-11 03:20:00|332.26|329.46|332.47|329.67|332.89|330.09|332.26|329.46|0
1673407500000|2023-01-11 03:25:00|332.68|329.88|332.89|330.09|332.89|330.09|332.37|329.57|0
1673407800000|2023-01-11 03:30:00|332.68|329.88|331.41|328.61|332.68|329.88|331.41|328.61|0
1673408100000|2023-01-11 03:35:00|331.62|328.82|331.62|328.82|331.83|329.03|331.41|328.61|0
1673408400000|2023-01-11 03:40:00|331.41|328.61|331.2|328.4|331.83|329.03|330.78|327.98|0
1673408700000|2023-01-11 03:45:00|331.41|328.61|332.04|329.24|332.25|329.45|331.41|328.61|0
1673409000000|2023-01-11 03:50:00|332.15|329.35|332.46|329.66|332.67|329.87|331.73|328.93|0
1673409300000|2023-01-11 03:55:00|332.36|329.56|331.19|328.39|332.36|329.56|330.77|327.97|0
1673409600000|2023-01-11 04:00:00|330.98|328.18|331.82|329.02|331.82|329.02|330.77|327.97|0
1673409900000|2023-01-11 04:05:00|332.03|329.23|330.13|327.33|332.03|329.23|330.13|327.33|0
1673410200000|2023-01-11 04:10:00|330.34|327.54|329.71|326.91|330.55|327.75|329.5|326.7|0
1673410500000|2023-01-11 04:15:00|329.92|327.12|330.34|327.54|330.55|327.75|329.92|327.12|0
1673410800000|2023-01-11 04:20:00|330.55|327.75|330.97|328.17|330.97|328.17|330.55|327.75|0
1673411100000|2023-01-11 04:25:00|331.18|328.38|331.81|329.01|332.02|329.22|330.97|328.17|0
1673411400000|2023-01-11 04:30:00|331.6|328.8|331.6|328.8|332.02|329.22|330.97|328.17|0
1673411700000|2023-01-11 04:35:00|331.71|328.91|330.97|328.17|332.13|329.33|330.97|328.17|0
1673412000000|2023-01-11 04:40:00|330.75|327.95|331.17|328.37|331.39|328.59|330.75|327.95|0
1673412300000|2023-01-11 04:45:00|331.28|328.48|332.02|329.22|332.02|329.22|331.07|328.27|0
1673412600000|2023-01-11 04:50:00|331.81|329.01|331.38|328.58|332.02|329.22|331.17|328.37|0
1673412900000|2023-01-11 04:55:00|331.59|328.79|331.17|328.37|331.59|328.79|330.96|328.16|0
1673413200000|2023-01-11 05:00:00|331.28|328.48|332.22|329.42|332.22|329.42|330.96|328.16|0
1673413500000|2023-01-11 05:05:00|332.43|329.63|331.59|328.79|332.43|329.63|331.17|328.37|0
1673413800000|2023-01-11 05:10:00|331.38|328.58|330.95|328.15|331.59|328.79|330.95|328.15|0
1673414100000|2023-01-11 05:15:00|331.16|328.36|331.16|328.36|331.59|328.79|330.95|328.15|0
1673414400000|2023-01-11 05:20:00|330.95|328.15|331.37|328.57|331.58|328.78|330.95|328.15|0
1673414700000|2023-01-11 05:25:00|331.16|328.36|330.95|328.15|332|329.2|330.95|328.15|0
1673415000000|2023-01-11 05:30:00|330.74|327.94|330.42|327.62|330.95|328.15|330.31|327.51|0
1673415300000|2023-01-11 05:35:00|330.31|327.51|330.31|327.51|330.73|327.93|330.1|327.3|0
1673415600000|2023-01-11 05:40:00|330.52|327.72|328.42|325.62|330.73|327.93|328.2|325.4|0
1673415900000|2023-01-11 05:45:00|328.31|325.51|328.83|326.03|329.36|326.56|328.2|325.4|0
1673416200000|2023-01-11 05:50:00|328.73|325.93|330.31|327.51|330.73|327.93|328.41|325.61|0
1673416500000|2023-01-11 05:55:00|330.2|327.4|330.94|328.14|331.15|328.35|329.88|327.08|0
1673416800000|2023-01-11 06:00:00|330.73|327.93|330.09|327.29|331.57|328.77|329.88|327.08|0
1673417100000|2023-01-11 06:05:00|330.3|327.5|330.3|327.5|330.41|327.61|329.67|326.87|0
1673417400000|2023-01-11 06:10:00|330.72|327.92|330.72|327.92|330.93|328.13|330.3|327.5|0
1673417700000|2023-01-11 06:15:00|330.51|327.71|330.93|328.13|331.14|328.34|329.88|327.08|0
1673418000000|2023-01-11 06:20:00|331.04|328.24|331.14|328.34|331.35|328.55|330.72|327.92|0
1673418300000|2023-01-11 06:25:00|330.93|328.13|331.56|328.76|331.56|328.76|330.72|327.92|0
1673418600000|2023-01-11 06:30:00|331.35|328.55|330.71|327.91|331.46|328.66|330.08|327.28|0
1673418900000|2023-01-11 06:35:00|330.5|327.7|330.92|328.12|331.34|328.54|330.29|327.49|0
1673419200000|2023-01-11 06:40:00|330.71|327.91|331.76|328.96|331.98|329.18|330.71|327.91|0
1673419500000|2023-01-11 06:45:00|331.98|329.18|332.19|329.39|332.61|329.81|331.87|329.07|0
1673419800000|2023-01-11 06:50:00|331.97|329.17|331.76|328.96|331.97|329.17|331.34|328.54|0
1673420100000|2023-01-11 06:55:00|331.87|329.07|333.45|330.65|333.66|330.86|331.76|328.96|0
1673420400000|2023-01-11 07:00:00|334.09|331.29|335.99|333.19|336.42|333.62|333.87|331.07|0
1673420700000|2023-01-11 07:05:00|336.2|333.4|336.41|333.61|337.9|335.1|335.78|332.98|0
1673421000000|2023-01-11 07:10:00|336.63|333.83|337.69|334.89|337.9|335.1|336.41|333.61|0
1673421300000|2023-01-11 07:15:00|337.8|335|337.68|334.88|337.9|335.1|336.84|334.04|0
1673421600000|2023-01-11 07:20:00|337.47|334.67|336.83|334.03|337.9|335.1|336.83|334.03|0
1673421900000|2023-01-11 07:25:00|336.62|333.82|336.83|334.03|337.26|334.46|336.19|333.39|0
1673422200000|2023-01-11 07:30:00|337.04|334.24|335.56|332.76|337.26|334.46|335.56|332.76|0
1673422500000|2023-01-11 07:35:00|335.45|332.65|335.98|333.18|335.98|333.18|335.34|332.54|0
1673422800000|2023-01-11 07:40:00|336.19|333.39|335.76|332.96|336.19|333.39|335.34|332.54|0
1673423100000|2023-01-11 07:45:00|335.98|333.18|335.98|333.18|336.4|333.6|335.76|332.96|0
1673423400000|2023-01-11 07:50:00|336.09|333.29|336.4|333.6|337.04|334.24|335.97|333.17|0
1673423700000|2023-01-11 07:55:00|336.19|333.39|337.25|334.45|337.25|334.45|336.18|333.38|0
1673424000000|2023-01-11 08:00:00|337.03|334.23|333.75|330.95|337.03|334.23|333.43|330.63|0
1673424300000|2023-01-11 08:05:00|333.65|331.05|333.23|330.63|334.92|332.32|332.18|329.58|0
1673424600000|2023-01-11 08:10:00|333.44|330.84|332.92|330.32|333.44|330.84|332.17|329.57|0
1673424900000|2023-01-11 08:15:00|332.81|330.21|334.07|331.47|334.28|331.68|332.17|329.57|0
1673425200000|2023-01-11 08:20:00|334.18|331.58|335.97|333.37|336.4|333.8|333.65|331.05|0
1673425500000|2023-01-11 08:25:00|336.08|333.48|334.91|332.31|336.61|334.01|334.07|331.47|0
1673425800000|2023-01-11 08:30:00|335.13|332.53|337.24|334.64|337.24|334.64|334.28|331.68|0
1673426100000|2023-01-11 08:35:00|337.46|334.86|335.12|332.52|337.46|334.86|335.12|332.52|0
1673426400000|2023-01-11 08:40:00|334.91|332.31|335.87|333.27|336.6|334|334.7|332.1|0
1673426700000|2023-01-11 08:45:00|335.97|333.37|335.12|332.52|335.97|333.37|334.27|331.67|0
1673427000000|2023-01-11 08:50:00|335.23|332.63|335.33|332.73|335.96|333.36|334.48|331.88|0
1673427300000|2023-01-11 08:55:00|335.12|332.52|333.85|331.25|335.54|332.94|333.85|331.25|0
1673427600000|2023-01-11 09:00:00|334.06|331.46|330.58|327.98|335.33|332.73|329.95|327.35|0
1673427900000|2023-01-11 09:05:00|330.68|328.08|329.1|326.5|330.89|328.29|327.95|325.35|0
1673428200000|2023-01-11 09:10:00|329|326.4|329.2|326.6|329.63|327.03|328.78|326.18|0
1673428500000|2023-01-11 09:15:00|329.41|326.81|325.43|322.83|329.52|326.92|325.12|322.52|0
1673428800000|2023-01-11 09:20:00|325.54|322.94|325.43|322.83|326.05|323.45|324.8|322.2|0
1673429100000|2023-01-11 09:25:00|325.63|323.03|325.01|322.41|327.1|324.5|324.17|321.57|0
1673429400000|2023-01-11 09:30:00|324.8|322.2|326.47|323.87|326.68|324.08|324.49|321.89|0
1673429700000|2023-01-11 09:35:00|326.26|323.66|327.31|324.71|327.31|324.71|326.16|323.56|0
1673430000000|2023-01-11 09:40:00|327.1|324.5|326.46|323.86|327.31|324.71|325.63|323.03|0
1673430300000|2023-01-11 09:45:00|326.26|323.66|326.88|324.28|326.88|324.28|325.42|322.82|0
1673430600000|2023-01-11 09:50:00|327.09|324.49|325.62|323.02|327.72|325.12|325.21|322.61|0
1673430900000|2023-01-11 09:55:00|325.41|322.81|326.67|324.07|327.72|325.12|325.41|322.81|0
1673431200000|2023-01-11 10:00:00|326.46|323.86|325.62|323.02|326.46|323.86|325.2|322.6|0
1673431500000|2023-01-11 10:05:00|325.41|322.81|322.9|320.3|325.41|322.81|321.44|318.84|0
1673431800000|2023-01-11 10:10:00|322.69|320.09|324.15|321.55|324.26|321.66|322.28|319.68|0
1673432100000|2023-01-11 10:15:00|324.57|321.97|325.41|322.81|326.24|323.64|324.15|321.55|0
1673432400000|2023-01-11 10:20:00|325.61|323.01|325.82|323.22|326.45|323.85|324.36|321.76|0
1673432700000|2023-01-11 10:25:00|325.61|323.01|325.19|322.59|325.82|323.22|324.57|321.97|0
1673433000000|2023-01-11 10:30:00|325.09|322.49|326.03|323.43|326.24|323.64|324.56|321.96|0
1673433300000|2023-01-11 10:35:00|326.24|323.64|327.28|324.68|327.91|325.31|325.61|323.01|0
1673433600000|2023-01-11 10:40:00|327.07|324.47|327.7|325.1|328.54|325.94|326.97|324.37|0
1673433900000|2023-01-11 10:45:00|327.91|325.31|327.18|324.58|328.12|325.52|326.65|324.05|0
1673434200000|2023-01-11 10:50:00|327.28|324.68|326.65|324.05|327.7|325.1|326.44|323.84|0
1673434500000|2023-01-11 10:55:00|326.55|323.95|327.28|324.68|328.75|326.15|326.44|323.84|0
1673434800000|2023-01-11 11:00:00|327.49|324.89|327.06|324.46|327.49|324.89|326.23|323.63|0
1673435100000|2023-01-11 11:05:00|327.17|324.57|328.01|325.41|328.11|325.51|326.85|324.25|0
1673435400000|2023-01-11 11:10:00|328.11|325.51|327.27|324.67|328.11|325.51|326.64|324.04|0
1673435700000|2023-01-11 11:15:00|327.06|324.46|327.69|325.09|328.11|325.51|327.06|324.46|0
1673436000000|2023-01-11 11:20:00|327.48|324.88|327.06|324.46|328.95|326.35|326.64|324.04|0
1673436300000|2023-01-11 11:25:00|327.27|324.67|327.37|324.77|327.69|325.09|326.85|324.25|0
1673436600000|2023-01-11 11:30:00|327.47|324.87|326.01|323.41|327.68|325.08|325.38|322.78|0
1673436900000|2023-01-11 11:35:00|325.8|323.2|325.58|322.98|326.84|324.24|325.38|322.78|0
1673437200000|2023-01-11 11:40:00|325.69|323.09|323.07|320.47|326|323.4|322.66|320.06|0
1673437500000|2023-01-11 11:45:00|322.87|320.27|324.74|322.14|324.74|322.14|322.87|320.27|0
1673437800000|2023-01-11 11:50:00|324.53|321.93|325.06|322.46|326|323.4|324.22|321.62|0
1673438100000|2023-01-11 11:55:00|324.74|322.14|325.58|322.98|326.63|324.03|324.74|322.14|0
1673438400000|2023-01-11 12:00:00|325.9|323.3|325.47|322.87|326.83|324.23|325.47|322.87|0
1673438700000|2023-01-11 12:05:00|325.27|322.67|325.78|323.18|325.99|323.39|324.95|322.35|0
1673439000000|2023-01-11 12:10:00|325.99|323.39|327.88|325.28|327.88|325.28|325.78|323.18|0
1673439300000|2023-01-11 12:15:00|327.99|325.39|330.4|327.8|330.4|327.8|327.88|325.28|0
1673439600000|2023-01-11 12:20:00|330.51|327.91|329.34|326.74|331.45|328.85|328.92|326.32|0
1673439900000|2023-01-11 12:25:00|329.77|327.17|328.82|326.22|330.19|327.59|328.5|325.9|0
1673440200000|2023-01-11 12:30:00|328.92|326.32|326.72|324.12|329.55|326.95|326.61|324.01|0
1673440500000|2023-01-11 12:35:00|326.61|324.01|326.61|324.01|327.14|324.54|325.56|322.96|0
1673440800000|2023-01-11 12:40:00|326.82|324.22|327.24|324.64|327.24|324.64|325.98|323.38|0
1673441100000|2023-01-11 12:45:00|327.14|324.54|325.14|322.54|327.56|324.96|324.51|321.91|0
1673441400000|2023-01-11 12:50:00|324.93|322.33|326.18|323.58|326.39|323.79|324.93|322.33|0
1673441700000|2023-01-11 12:55:00|326.39|323.79|325.76|323.16|327.86|325.26|325.76|323.16|0
1673442000000|2023-01-11 13:00:00|325.55|322.95|324.82|322.22|325.97|323.37|324.2|321.6|0
1673442300000|2023-01-11 13:05:00|324.72|322.12|323.46|320.86|324.92|322.32|323.04|320.44|0
1673442600000|2023-01-11 13:10:00|323.67|321.07|322.83|320.23|324.5|321.9|322.21|319.61|0
1673442900000|2023-01-11 13:15:00|322.62|320.02|321.58|318.98|323.67|321.07|321.16|318.56|0
1673443200000|2023-01-11 13:20:00|322|319.4|320.33|317.73|322.62|320.02|320.12|317.52|0
1673443500000|2023-01-11 13:25:00|320.54|317.94|321.99|319.39|322.2|319.6|320.12|317.52|0
1673443800000|2023-01-11 13:30:00|321.89|319.29|323.66|321.06|323.66|321.06|321.16|318.56|0
1673444100000|2023-01-11 13:35:00|323.87|321.27|324.28|321.68|325.12|322.52|323.66|321.06|0
1673444400000|2023-01-11 13:40:00|324.08|321.48|321.57|318.97|324.08|321.48|321.57|318.97|0
1673444700000|2023-01-11 13:45:00|321.78|319.18|321.56|318.96|321.78|319.18|320.11|317.51|0
1673445000000|2023-01-11 13:50:00|320.72|318.12|318.18|315.58|320.89|318.29|315.59|312.99|0
1673445300000|2023-01-11 13:55:00|318.39|315.79|318.39|315.79|320.48|317.88|317.77|315.17|0
1673445600000|2023-01-11 14:00:00|318.6|316|321.31|318.71|321.63|319.03|318.6|316|0
1673445900000|2023-01-11 14:05:00|321.52|318.92|318.8|316.2|321.94|319.34|318.39|315.79|0
1673446200000|2023-01-11 14:10:00|318.59|315.99|321.73|319.13|321.94|319.34|318.39|315.79|0
1673446500000|2023-01-11 14:15:00|321.52|318.92|319.63|317.03|321.52|318.92|319.22|316.62|0
1673446800000|2023-01-11 14:20:00|319.84|317.24|318.38|315.78|320.05|317.45|318.17|315.57|0
1673447100000|2023-01-11 14:25:00|318.59|315.99|317.54|314.94|319.84|317.24|315.88|313.28|0
1673447400000|2023-01-11 14:30:00|317.13|314.53|318.38|315.78|321.51|318.91|314.22|311.62|0
1673447700000|2023-01-11 14:35:00|318.58|315.98|314.63|312.03|318.58|315.98|312.97|310.37|0
1673448000000|2023-01-11 14:40:00|314.84|312.24|311.31|308.71|316.29|313.69|310.49|307.89|0
1673448300000|2023-01-11 14:45:00|311.52|308.92|314.42|311.82|314.42|311.82|310.49|307.89|0
1673448600000|2023-01-11 14:50:00|315.04|312.44|317.41|314.81|319|316.4|312.55|309.95|0
1673448900000|2023-01-11 14:55:00|318.03|315.43|317.82|315.22|320.32|317.72|315.96|313.36|0
1673449200000|2023-01-11 15:00:00|317.2|314.6|318.24|315.64|320.11|317.51|316.58|313.98|0
1673449500000|2023-01-11 15:05:00|318.03|315.43|313.88|311.28|318.03|315.43|313.47|310.87|0
1673449800000|2023-01-11 15:10:00|314.09|311.49|316.36|313.76|317.19|314.59|312.85|310.25|0
1673450100000|2023-01-11 15:15:00|315.95|313.35|316.57|313.97|319.06|316.46|315.33|312.73|0
1673450400000|2023-01-11 15:20:00|316.98|314.38|315.12|312.52|318.02|315.42|313.87|311.27|0
1673450700000|2023-01-11 15:25:00|315.32|312.72|311.81|309.21|315.74|313.14|311.6|309|0
1673451000000|2023-01-11 15:30:00|312.01|309.41|317.81|315.21|318.64|316.04|312.01|309.41|0
1673451300000|2023-01-11 15:35:00|317.39|314.79|319.47|316.87|322.19|319.59|316.98|314.38|0
1673451600000|2023-01-11 15:40:00|319.68|317.08|318.22|315.62|320.3|317.7|317.6|315|0
1673451900000|2023-01-11 15:45:00|317.81|315.21|316.97|314.37|318.01|315.41|315.94|313.34|0
1673452200000|2023-01-11 15:50:00|316.76|314.16|321.34|318.74|323.22|320.62|316.76|314.16|0
1673452500000|2023-01-11 15:55:00|321.55|318.95|324.06|321.46|325.32|322.72|321.34|318.74|0
1673452800000|2023-01-11 16:00:00|323.85|321.25|321.97|319.37|324.48|321.88|321.34|318.74|0
1673453100000|2023-01-11 16:05:00|321.76|319.16|321.34|318.74|323.01|320.41|320.5|317.9|0
1673453400000|2023-01-11 16:10:00|321.13|318.53|317.17|314.57|322.17|319.57|317.17|314.57|0
1673453700000|2023-01-11 16:15:00|316.76|314.16|316.13|313.53|316.76|314.16|314.48|311.88|0
1673454000000|2023-01-11 16:20:00|315.92|313.32|316.13|313.53|317.38|314.78|314.68|312.08|0
1673454300000|2023-01-11 16:25:00|315.92|313.32|315.3|312.7|316.34|313.74|315.09|312.49|0
1673454600000|2023-01-11 16:30:00|315.71|313.11|315.09|312.49|315.71|313.11|313.85|311.25|0
1673454900000|2023-01-11 16:35:00|315.3|312.7|316.12|313.52|317.79|315.19|315.3|312.7|0
1673455200000|2023-01-11 16:40:00|316.23|313.63|314.05|311.45|316.23|313.63|313.84|311.24|0
1673455500000|2023-01-11 16:45:00|313.64|311.04|313.01|310.41|314.67|312.07|313.01|310.41|0
1673455800000|2023-01-11 16:50:00|313.22|310.62|312.39|309.79|314.88|312.28|312.19|309.59|0
1673456100000|2023-01-11 16:55:00|312.19|309.59|314.04|311.44|314.46|311.86|311.77|309.17|0
1673456400000|2023-01-11 17:00:00|313.42|310.82|312.8|310.2|313.84|311.24|311.77|309.17|0
1673456700000|2023-01-11 17:05:00|313.01|310.41|312.39|309.79|313.01|310.41|311.77|309.17|0
1673457000000|2023-01-11 17:10:00|312.18|309.58|309.5|306.9|312.59|309.99|308.88|306.28|0
1673457300000|2023-01-11 17:15:00|309.3|306.7|309.5|306.9|310.32|307.72|307.86|305.26|0
1673457600000|2023-01-11 17:20:00|309.7|307.1|308.47|305.87|310.32|307.72|306.83|304.23|0
1673457900000|2023-01-11 17:25:00|308.68|306.08|308.26|305.66|309.5|306.9|307.65|305.05|0
1673458200000|2023-01-11 17:30:00|307.65|305.05|310.93|308.33|311.35|308.75|307.65|305.05|0
1673458500000|2023-01-11 17:35:00|310.73|308.13|310.93|308.33|312.38|309.78|310.52|307.92|0
1673458800000|2023-01-11 17:40:00|311.14|308.54|311.14|308.54|311.55|308.95|309.9|307.3|0
1673459100000|2023-01-11 17:45:00|311.34|308.74|310.23|307.63|311.87|309.27|310.02|307.42|0
1673459400000|2023-01-11 17:50:00|310.02|307.42|310.22|307.62|310.64|308.04|308.79|306.19|0
1673459700000|2023-01-11 17:55:00|310.43|307.83|310.84|308.24|311.87|309.27|309.81|307.21|0
1673460000000|2023-01-11 18:00:00|310.63|308.03|306.94|304.34|311.04|308.44|306.53|303.93|0
1673460300000|2023-01-11 18:05:00|306.74|304.14|306.32|303.72|308.37|305.77|306.32|303.72|0
1673460600000|2023-01-11 18:10:00|306.53|303.93|303.67|301.07|306.53|303.93|302.15|299.55|0
1673460900000|2023-01-11 18:15:00|304.08|301.48|309.39|306.79|312.69|310.09|303.87|301.27|0
1673461200000|2023-01-11 18:20:00|309.19|306.59|307.96|305.36|310.83|308.23|307.75|305.15|0
1673461500000|2023-01-11 18:25:00|308.16|305.56|305.5|302.9|308.77|306.17|304.68|302.08|0
1673461800000|2023-01-11 18:30:00|305.3|302.7|304.89|302.29|305.91|303.31|303.87|301.27|0
1673462100000|2023-01-11 18:35:00|305.09|302.49|305.09|302.49|305.9|303.3|304.27|301.67|0
1673462400000|2023-01-11 18:40:00|304.88|302.28|304.27|301.67|304.88|302.28|303.05|300.45|0
1673462700000|2023-01-11 18:45:00|304.47|301.87|305.08|302.48|305.49|302.89|304.07|301.47|0
1673463000000|2023-01-11 18:50:00|305.29|302.69|308.97|306.37|308.97|306.37|305.08|302.48|0
1673463300000|2023-01-11 18:55:00|308.76|306.16|307.12|304.52|308.76|306.16|306.92|304.32|0
1673463600000|2023-01-11 19:00:00|306.92|304.32|308.14|305.54|308.35|305.75|306.1|303.5|0
1673463900000|2023-01-11 19:05:00|308.35|305.75|308.14|305.54|310.81|308.21|307.94|305.34|0
1673464200000|2023-01-11 19:10:00|307.73|305.13|308.35|305.75|308.55|305.95|306.91|304.31|0
1673464500000|2023-01-11 19:15:00|308.14|305.54|305.89|303.29|308.75|306.15|305.28|302.68|0
1673464800000|2023-01-11 19:20:00|306.3|303.7|305.27|302.67|306.5|303.9|304.87|302.27|0
1673465100000|2023-01-11 19:25:00|305.48|302.88|305.48|302.88|305.89|303.29|304.46|301.86|0
1673465400000|2023-01-11 19:30:00|305.27|302.67|303.23|300.63|305.88|303.28|302.62|300.02|0
1673465700000|2023-01-11 19:35:00|303.43|300.83|302.21|299.61|304.25|301.65|301.6|299|0
1673466000000|2023-01-11 19:40:00|302.01|299.41|299.98|297.38|303.03|300.43|299.57|296.97|0
1673466300000|2023-01-11 19:45:00|299.78|297.18|301.4|298.8|301.8|299.2|299.57|296.97|0
1673466600000|2023-01-11 19:50:00|301.6|299|302.21|299.61|302.61|300.01|301.6|299|0
1673466900000|2023-01-11 19:55:00|302.41|299.81|301.39|298.79|303.43|300.83|301.39|298.79|0
1673467200000|2023-01-11 20:00:00|301.59|298.99|300.17|297.57|302|299.4|299.56|296.96|0
1673467500000|2023-01-11 20:05:00|299.97|297.37|300.98|298.38|301.59|298.99|299.97|297.37|0
1673467800000|2023-01-11 20:10:00|301.18|298.58|298.95|296.35|301.18|298.58|297.54|294.94|0
1673468100000|2023-01-11 20:15:00|298.75|296.15|297.33|294.73|299.16|296.56|296.73|294.13|0
1673468400000|2023-01-11 20:20:00|297.13|294.53|298.14|295.54|298.75|296.15|296.73|294.13|0
1673468700000|2023-01-11 20:25:00|297.94|295.34|300.02|297.42|300.43|297.83|296.73|294.13|0
1673469000000|2023-01-11 20:30:00|300.23|297.63|302.24|299.64|302.24|299.64|300.23|297.63|0
1673469300000|2023-01-11 20:35:00|302.45|299.85|303.05|300.45|303.25|300.65|301.43|298.83|0
1673469600000|2023-01-11 20:40:00|303.25|300.65|300.62|298.02|304.27|301.67|300.22|297.62|0
1673469900000|2023-01-11 20:45:00|300.82|298.22|298.61|296.01|301.63|299.03|298.4|295.8|0
1673470200000|2023-01-11 20:50:00|298.81|296.21|296.39|293.79|299.81|297.21|296.39|293.79|0
1673470500000|2023-01-11 20:55:00|295.39|292.79|293.19|290.59|295.59|292.99|292.39|289.79|0
1673470800000|2023-01-11 21:00:00|292.99|290.39|293.19|290.59|293.99|291.39|292.79|290.19|0
1673471100000|2023-01-11 21:05:00|293.29|290.69|293.39|290.79|293.99|291.39|293.19|290.59|0
1673471400000|2023-01-11 21:10:00|293.19|290.59|293.18|290.58|293.58|290.98|292.39|289.79|0
1673471700000|2023-01-11 21:15:00|293.68|290.88|293.68|290.88|294.08|291.28|293.48|290.68|0
1673472000000|2023-01-11 21:20:00|293.88|291.08|293.88|291.08|294.08|291.28|293.68|290.88|0
1673472300000|2023-01-11 21:25:00|293.68|290.88|293.28|290.48|293.88|291.08|293.28|290.48|0
1673472600000|2023-01-11 21:30:00|293.48|290.68|292.68|289.88|293.48|290.68|292.48|289.68|0
1673472900000|2023-01-11 21:35:00|292.48|289.68|292.87|290.07|292.88|290.08|292.48|289.68|0
1673473500000|2023-01-11 21:45:00|292.67|289.87|292.27|289.47|292.67|289.87|292.07|289.27|0
1673473800000|2023-01-11 21:50:00|292.07|289.27|292.27|289.47|292.27|289.47|291.87|289.07|0
1673474100000|2023-01-11 21:55:00|291.87|289.07|291.18|288.38|292.27|289.47|291.18|288.38|0
1673474400000|2023-01-11 22:00:00|291.93|289.13|291.69|288.89|292.02|289.22|291.67|288.87|0
1673474700000|2023-01-11 22:05:00|291.79|288.99|291.6|288.8|291.79|288.99|291.6|288.8|0
1673475000000|2023-01-11 22:10:00|291.58|288.78|291.66|288.86|291.78|288.98|291.37|288.57|0
1673475300000|2023-01-11 22:15:00|291.72|288.92|291.13|288.33|291.78|288.98|290.84|288.04|0
1673475600000|2023-01-11 22:20:00|290.98|288.18|290.95|288.15|291.19|288.39|290.77|287.97|0
1673475900000|2023-01-11 22:25:00|290.77|287.97|290.86|288.06|290.95|288.15|290.74|287.94|0
1673476200000|2023-01-11 22:30:00|290.8|288|290.71|287.91|290.83|288.03|290.65|287.85|0
1673476500000|2023-01-11 22:35:00|290.68|287.88|290.89|288.09|290.89|288.09|290.53|287.73|0
1673476800000|2023-01-11 22:40:00|290.77|287.97|290.82|288.02|290.82|288.02|290.73|287.93|0
1673477100000|2023-01-11 22:45:00|290.8|288|290.64|287.84|290.8|288|290.61|287.81|0
1673477400000|2023-01-11 22:50:00|290.71|287.91|290.85|288.05|290.88|288.08|290.71|287.91|0
1673477700000|2023-01-11 22:55:00|290.82|288.02|290.99|288.19|291.14|288.34|290.79|287.99|0
1673478000000|2023-01-11 23:00:00|291.35|288.55|293.04|290.24|293.24|290.44|291.35|288.55|0
1673478300000|2023-01-11 23:05:00|292.84|290.04|292.63|289.83|293.43|290.63|292.63|289.83|0
1673478600000|2023-01-11 23:10:00|292.83|290.03|293.03|290.23|293.43|290.63|292.43|289.63|0
1673478900000|2023-01-11 23:15:00|293.23|290.43|293.23|290.43|294.03|291.23|293.03|290.23|0
1673479200000|2023-01-11 23:20:00|293.43|290.63|293.63|290.83|293.83|291.03|293.23|290.43|0
1673479500000|2023-01-11 23:25:00|293.83|291.03|293.03|290.23|293.83|291.03|293.03|290.23|0
1673479800000|2023-01-11 23:30:00|293.22|290.42|294.33|291.53|294.42|291.62|293.22|290.42|0
1673480100000|2023-01-11 23:35:00|294.22|291.42|293.62|290.82|294.22|291.42|293.22|290.42|0
1673480400000|2023-01-11 23:40:00|293.42|290.62|293.62|290.82|294.02|291.22|293.02|290.22|0
1673480700000|2023-01-11 23:45:00|293.72|290.92|294.42|291.62|294.42|291.62|293.42|290.62|0
1673481000000|2023-01-11 23:50:00|294.62|291.82|294.81|292.01|294.81|292.01|294.01|291.21|0
1673481300000|2023-01-11 23:55:00|294.61|291.81|294.41|291.61|294.81|292.01|294.21|291.41|0
1673481600000|2023-01-12 00:00:00|293.81|291.01|295.21|292.41|295.41|292.61|293.61|290.81|0
1673481900000|2023-01-12 00:05:00|295.31|292.51|295.21|292.41|295.81|293.01|295.01|292.21|0
1673482200000|2023-01-12 00:10:00|295.41|292.61|295.61|292.81|295.81|293.01|295.01|292.21|0
1673482500000|2023-01-12 00:15:00|295.51|292.71|295.6|292.8|295.61|292.81|295|292.2|0
1673482800000|2023-01-12 00:20:00|295.51|292.71|295.4|292.6|296.2|293.4|295.1|292.3|0
1673483100000|2023-01-12 00:25:00|295.2|292.4|294.9|292.1|295.4|292.6|294.4|291.6|0
1673483400000|2023-01-12 00:30:00|294.8|292|295.2|292.4|295.2|292.4|294.6|291.8|0
1673483700000|2023-01-12 00:35:00|295.1|292.3|295.59|292.79|296.6|293.8|294.8|292|0
1673484000000|2023-01-12 00:40:00|295.39|292.59|296.19|293.39|296.19|293.39|295.39|292.59|0
1673484300000|2023-01-12 00:45:00|295.59|292.79|295.59|292.79|295.79|292.99|294.79|291.99|0
1673484600000|2023-01-12 00:50:00|295.49|292.69|294.79|291.99|295.79|292.99|294.79|291.99|0
1673484900000|2023-01-12 00:55:00|294.99|292.19|294.18|291.38|295.19|292.39|294.18|291.38|0
1673485200000|2023-01-12 01:00:00|293.98|291.18|293.98|291.18|293.98|291.18|293.58|290.78|0
1673485500000|2023-01-12 01:05:00|294.18|291.38|294.18|291.38|294.38|291.58|293.58|290.78|0
1673485800000|2023-01-12 01:10:00|293.98|291.18|293.78|290.98|294.18|291.38|293.58|290.78|0
1673486100000|2023-01-12 01:15:00|293.58|290.78|293.45|290.65|294.05|291.25|292.98|290.18|0
1673486400000|2023-01-12 01:20:00|293.25|290.45|292.85|290.05|293.25|290.45|292.65|289.85|0
1673486700000|2023-01-12 01:25:00|292.95|290.15|293.75|290.95|293.84|291.04|292.65|289.85|0
1673487000000|2023-01-12 01:30:00|293.64|290.84|294.04|291.24|294.04|291.24|293.05|290.25|0
1673487300000|2023-01-12 01:35:00|293.84|291.04|294.04|291.24|294.24|291.44|293.64|290.84|0
1673487600000|2023-01-12 01:40:00|294.24|291.44|294.64|291.84|294.84|292.04|294.24|291.44|0
1673487900000|2023-01-12 01:45:00|294.84|292.04|294.63|291.83|294.84|292.04|294.23|291.43|0
1673488200000|2023-01-12 01:50:00|294.43|291.63|293.04|290.24|294.63|291.83|292.84|290.04|0
1673488500000|2023-01-12 01:55:00|293.23|290.43|293.63|290.83|293.63|290.83|292.94|290.14|0
1673488800000|2023-01-12 02:00:00|293.83|291.03|293.83|291.03|294.03|291.23|293.03|290.23|0
1673489100000|2023-01-12 02:05:00|293.73|290.93|293.23|290.43|293.83|291.03|293.03|290.23|0
1673489400000|2023-01-12 02:10:00|293.33|290.53|294.02|291.22|294.02|291.22|293.23|290.43|0
1673489700000|2023-01-12 02:15:00|293.82|291.02|294.62|291.82|294.82|292.02|293.82|291.02|0
1673490000000|2023-01-12 02:20:00|294.82|292.02|294.22|291.42|294.82|292.02|294.22|291.42|0
1673490300000|2023-01-12 02:25:00|294.02|291.22|294.62|291.82|294.82|292.02|294.02|291.22|0
1673490600000|2023-01-12 02:30:00|294.42|291.62|294.61|291.81|294.82|292.02|294.42|291.62|0
1673490900000|2023-01-12 02:35:00|294.41|291.61|294.61|291.81|294.81|292.01|294.41|291.61|0
1673491200000|2023-01-12 02:40:00|294.41|291.61|294.81|292.01|294.81|292.01|294.01|291.21|0
1673491500000|2023-01-12 02:45:00|294.61|291.81|294.81|292.01|294.81|292.01|294.31|291.51|0
1673491800000|2023-01-12 02:50:00|294.61|291.81|294.6|291.8|294.81|292.01|294.41|291.61|0
1673492100000|2023-01-12 02:55:00|294.4|291.6|294.2|291.4|294.6|291.8|294.2|291.4|0
1673492400000|2023-01-12 03:00:00|294|291.2|293.8|291|294.2|291.4|293.71|290.91|0
1673492700000|2023-01-12 03:05:00|294|291.2|293.7|290.9|294|291.2|293.6|290.8|0
1673493000000|2023-01-12 03:10:00|293.6|290.8|294.4|291.6|294.8|292|293.6|290.8|0
1673493300000|2023-01-12 03:15:00|294.6|291.8|294.59|291.79|294.8|292|294.39|291.59|0
1673493600000|2023-01-12 03:20:00|294.5|291.7|293.99|291.19|294.59|291.79|293.99|291.19|0
1673493900000|2023-01-12 03:25:00|294.19|291.39|293.89|291.09|294.19|291.39|293.79|290.99|0
1673494200000|2023-01-12 03:30:00|293.99|291.19|293.79|290.99|294.39|291.59|293.59|290.79|0
1673494500000|2023-01-12 03:35:00|293.99|291.19|293.79|290.99|294.19|291.39|293.79|290.99|0
1673494800000|2023-01-12 03:40:00|293.99|291.19|293.98|291.18|294.18|291.38|293.79|290.99|0
1673495100000|2023-01-12 03:45:00|293.78|290.98|293.98|291.18|294.38|291.58|293.78|290.98|0
1673495400000|2023-01-12 03:50:00|294.18|291.38|293.98|291.18|294.18|291.38|293.78|290.98|0
1673495700000|2023-01-12 03:55:00|294.18|291.38|293.78|290.98|294.18|291.38|293.78|290.98|0
1673496000000|2023-01-12 04:00:00|293.58|290.78|293.18|290.38|293.58|290.78|293.18|290.38|0
1673496300000|2023-01-12 04:05:00|293.38|290.58|292.78|289.98|293.38|290.58|292.58|289.78|0
1673496600000|2023-01-12 04:10:00|292.58|289.78|293.17|290.37|293.17|290.37|292.38|289.58|0
1673496900000|2023-01-12 04:15:00|293.08|290.28|292.57|289.77|293.17|290.37|292.57|289.77|0
1673497200000|2023-01-12 04:20:00|292.68|289.88|292.17|289.37|292.77|289.97|292.17|289.37|0
1673497500000|2023-01-12 04:25:00|292.37|289.57|292.57|289.77|292.57|289.77|291.97|289.17|0
1673497800000|2023-01-12 04:30:00|292.37|289.57|291.97|289.17|292.37|289.57|291.97|289.17|0
1673498100000|2023-01-12 04:35:00|292.17|289.37|292.17|289.37|292.17|289.37|291.97|289.17|0
1673498400000|2023-01-12 04:40:00|292.07|289.27|292.16|289.36|292.16|289.36|291.57|288.77|0
1673498700000|2023-01-12 04:45:00|292.36|289.56|292.27|289.47|292.56|289.76|292.27|289.47|0
1673499000000|2023-01-12 04:50:00|292.36|289.56|289.98|287.18|292.36|289.56|289.78|286.98|0
1673499300000|2023-01-12 04:55:00|290.17|287.37|290.17|287.37|290.37|287.57|289.78|286.98|0
1673499600000|2023-01-12 05:00:00|290.37|287.57|290.96|288.16|291.16|288.36|290.37|287.57|0
1673499900000|2023-01-12 05:05:00|290.87|288.07|290.27|287.47|290.96|288.16|290.17|287.37|0
1673500200000|2023-01-12 05:10:00|290.17|287.37|289.77|286.97|290.37|287.57|289.77|286.97|0
1673500500000|2023-01-12 05:15:00|289.97|287.17|289.96|287.16|290.36|287.56|289.77|286.97|0
1673500800000|2023-01-12 05:20:00|290.16|287.36|290.16|287.36|290.36|287.56|289.76|286.96|0
1673501100000|2023-01-12 05:25:00|289.96|287.16|289.96|287.16|290.46|287.66|289.67|286.87|0
1673501400000|2023-01-12 05:30:00|289.86|287.06|289.66|286.86|289.96|287.16|289.36|286.56|0
1673501700000|2023-01-12 05:35:00|289.76|286.96|289.56|286.76|289.96|287.16|289.36|286.56|0
1673502000000|2023-01-12 05:40:00|289.76|286.96|290.23|287.43|290.43|287.63|289.36|286.56|0
1673502300000|2023-01-12 05:45:00|290.04|287.24|289.64|286.84|290.23|287.43|289.64|286.84|0
1673502600000|2023-01-12 05:50:00|289.84|287.04|289.83|287.03|289.84|287.04|289.44|286.64|0
1673502900000|2023-01-12 05:55:00|290.03|287.23|291.02|288.22|291.22|288.42|290.03|287.23|0
1673503200000|2023-01-12 06:00:00|291.22|288.42|290.62|287.82|291.22|288.42|290.42|287.62|0
1673503500000|2023-01-12 06:05:00|290.72|287.92|291.12|288.32|291.61|288.81|290.23|287.43|0
1673503800000|2023-01-12 06:10:00|291.21|288.41|291.81|289.01|292.01|289.21|291.21|288.41|0
1673504100000|2023-01-12 06:15:00|292|289.2|291.41|288.61|292.2|289.4|291.41|288.61|0
1673504400000|2023-01-12 06:20:00|291.61|288.81|292.6|289.8|292.6|289.8|291.61|288.81|0
1673504700000|2023-01-12 06:25:00|292.4|289.6|292.4|289.6|292.6|289.8|291.8|289|0
1673505000000|2023-01-12 06:30:00|292.39|289.59|292.19|289.39|292.79|289.99|292.19|289.39|0
1673505300000|2023-01-12 06:35:00|292.39|289.59|292.59|289.79|292.79|289.99|292.19|289.39|0
1673505600000|2023-01-12 06:40:00|292.79|289.99|292.79|289.99|292.98|290.18|292.39|289.59|0
1673505900000|2023-01-12 06:45:00|292.98|290.18|293.38|290.58|293.78|290.98|292.98|290.18|0
1673506200000|2023-01-12 06:50:00|293.18|290.38|293.58|290.78|293.58|290.78|293.18|290.38|0
1673506500000|2023-01-12 06:55:00|293.38|290.58|295.17|292.37|295.17|292.37|293.18|290.38|0
1673506800000|2023-01-12 07:00:00|294.97|292.17|294.77|291.97|295.77|292.97|294.37|291.57|0
1673507100000|2023-01-12 07:05:00|294.97|292.17|296.16|293.36|296.96|294.16|294.97|292.17|0
1673507400000|2023-01-12 07:10:00|295.96|293.16|296.16|293.36|296.56|293.76|295.56|292.76|0
1673507700000|2023-01-12 07:15:00|295.96|293.16|294.76|291.96|296.16|293.36|294.56|291.76|0
1673508000000|2023-01-12 07:20:00|294.56|291.76|295.2|292.4|295.4|292.6|294.36|291.56|0
1673508300000|2023-01-12 07:25:00|295.4|292.6|296|293.2|296|293.2|295|292.2|0
1673508600000|2023-01-12 07:30:00|296.2|293.4|296.99|294.19|297.19|294.39|296|293.2|0
1673508900000|2023-01-12 07:35:00|297.19|294.39|296.79|293.99|297.79|294.99|295.99|293.19|0
1673509200000|2023-01-12 07:40:00|296.59|293.79|295.59|292.79|296.79|293.99|295.39|292.59|0
1673509500000|2023-01-12 07:45:00|295.5|292.7|296.19|293.39|296.59|293.79|295.5|292.7|0
1673509800000|2023-01-12 07:50:00|296.39|293.59|295.99|293.19|297.58|294.78|295.89|293.09|0
1673510100000|2023-01-12 07:55:00|296.09|293.29|295.49|292.69|296.19|293.39|295.19|292.39|0
1673510400000|2023-01-12 08:00:00|295.19|292.39|296.38|293.58|296.58|293.78|294.99|292.19|0
1673510700000|2023-01-12 08:05:00|296.28|293.68|296.88|294.28|296.88|294.28|295.08|292.48|0
1673511000000|2023-01-12 08:10:00|296.68|294.08|297.07|294.47|297.27|294.67|295.48|292.88|0
1673511300000|2023-01-12 08:15:00|297.18|294.58|295.48|292.88|297.67|295.07|295.48|292.88|0
1673511600000|2023-01-12 08:20:00|295.28|292.68|295.08|292.48|296.47|293.87|294.88|292.28|0
1673511900000|2023-01-12 08:25:00|294.88|292.28|295.47|292.87|295.67|293.07|294.68|292.08|0
1673512200000|2023-01-12 08:30:00|295.58|292.98|296.47|293.87|296.87|294.27|294.68|292.08|0
1673512500000|2023-01-12 08:35:00|296.67|294.07|296.46|293.86|297.46|294.86|295.87|293.27|0
1673512800000|2023-01-12 08:40:00|296.26|293.66|297.66|295.06|297.86|295.26|296.26|293.66|0
1673513100000|2023-01-12 08:45:00|297.46|294.86|295.66|293.06|297.46|294.86|295.26|292.66|0
1673513400000|2023-01-12 08:50:00|296.06|293.46|295.66|293.06|296.46|293.86|295.46|292.86|0
1673513700000|2023-01-12 08:55:00|295.86|293.26|295.46|292.86|296.66|294.06|295.26|292.66|0
1673514000000|2023-01-12 09:00:00|295.26|292.66|295.56|292.96|296.65|294.05|294.86|292.26|0
1673514300000|2023-01-12 09:05:00|295.36|292.76|295.25|292.65|296.05|293.45|294.86|292.26|0
1673514600000|2023-01-12 09:10:00|295.45|292.85|294.66|292.06|296.25|293.65|294.66|292.06|0
1673514900000|2023-01-12 09:15:00|294.85|292.25|293.46|290.86|294.85|292.25|293.26|290.66|0
1673515200000|2023-01-12 09:20:00|293.26|290.66|294.25|291.65|294.45|291.85|293.26|290.66|0
1673515500000|2023-01-12 09:25:00|294.36|291.76|294.75|292.15|295.05|292.45|293.66|291.06|0
1673515800000|2023-01-12 09:30:00|294.65|292.05|293.85|291.25|294.85|292.25|293.65|291.05|0
1673516100000|2023-01-12 09:35:00|293.76|291.16|293.85|291.25|294.45|291.85|293.56|290.96|0
1673516400000|2023-01-12 09:40:00|293.65|291.05|292.85|290.25|293.85|291.25|292.85|290.25|0
1673516700000|2023-01-12 09:45:00|293.05|290.45|293.05|290.45|293.45|290.85|292.46|289.86|0
1673517000000|2023-01-12 09:50:00|293.45|290.85|293.84|291.24|294.04|291.44|292.85|290.25|0
1673517300000|2023-01-12 09:55:00|294.04|291.44|293.44|290.84|294.04|291.44|292.85|290.25|0
1673517600000|2023-01-12 10:00:00|293.64|291.04|294.83|292.23|295.23|292.63|293.64|291.04|0
1673517900000|2023-01-12 10:05:00|294.74|292.14|296.02|293.42|297.22|294.62|294.63|292.03|0
1673518200000|2023-01-12 10:10:00|295.83|293.23|296.42|293.82|297.02|294.42|295.63|293.03|0
1673518500000|2023-01-12 10:15:00|296.53|293.93|297.42|294.82|297.62|295.02|295.62|293.02|0
1673518800000|2023-01-12 10:20:00|297.52|294.92|296.02|293.42|297.82|295.22|295.82|293.22|0
1673519100000|2023-01-12 10:25:00|295.82|293.22|296.61|294.01|297.32|294.72|295.82|293.22|0
1673519400000|2023-01-12 10:30:00|296.81|294.21|296.81|294.21|297.32|294.72|296.02|293.42|0
1673519700000|2023-01-12 10:35:00|297.01|294.41|296.51|293.91|297.01|294.41|295.52|292.92|0
1673520000000|2023-01-12 10:40:00|296.61|294.01|295.41|292.81|296.81|294.21|295.41|292.81|0
1673520300000|2023-01-12 10:45:00|295.21|292.61|294.41|291.81|295.41|292.81|294.22|291.62|0
1673520600000|2023-01-12 10:50:00|294.61|292.01|294.65|292.05|294.85|292.25|294.05|291.45|0
1673520900000|2023-01-12 10:55:00|294.45|291.85|294.65|292.05|295.05|292.45|294.25|291.65|0
1673521200000|2023-01-12 11:00:00|295.04|292.44|294.05|291.45|295.04|292.44|293.45|290.85|0
1673521500000|2023-01-12 11:05:00|294.25|291.65|294.25|291.65|295.04|292.44|293.65|291.05|0
1673521800000|2023-01-12 11:10:00|294.05|291.45|295.04|292.44|295.64|293.04|294.05|291.45|0
1673522100000|2023-01-12 11:15:00|295.24|292.64|294.04|291.44|295.24|292.64|293.45|290.85|0
1673522400000|2023-01-12 11:20:00|293.84|291.24|294.24|291.64|294.44|291.84|293.05|290.45|0
1673522700000|2023-01-12 11:25:00|294.04|291.44|293.84|291.24|294.64|292.04|293.44|290.84|0
1673523000000|2023-01-12 11:30:00|294.04|291.44|292.85|290.25|294.04|291.44|292.45|289.85|0
1673523300000|2023-01-12 11:35:00|292.95|290.35|293.64|291.04|293.83|291.23|292.45|289.85|0
1673523600000|2023-01-12 11:40:00|293.54|290.94|293.44|290.84|293.64|291.04|292.64|290.04|0
1673523900000|2023-01-12 11:45:00|293.63|291.03|293.24|290.64|294.03|291.43|293.14|290.54|0
1673524200000|2023-01-12 11:50:00|293.23|290.63|293.23|290.63|293.34|290.74|293.03|290.43|0
1673524500000|2023-01-12 11:55:00|293.43|290.83|293.83|291.23|294.02|291.42|293.23|290.63|0
1673524800000|2023-01-12 12:00:00|293.63|291.03|293.03|290.43|293.83|291.23|292.24|289.64|0
1673525100000|2023-01-12 12:05:00|293.13|290.53|292.04|289.44|293.23|290.63|292.04|289.44|0
1673525400000|2023-01-12 12:10:00|292.14|289.54|290.85|288.25|292.23|289.63|290.85|288.25|0
1673525700000|2023-01-12 12:15:00|291.05|288.45|290.25|287.65|291.24|288.64|289.66|287.06|0
1673526000000|2023-01-12 12:20:00|290.45|287.85|289.86|287.26|290.65|288.05|289.46|286.86|0
1673526300000|2023-01-12 12:25:00|290.05|287.45|291.24|288.64|291.43|288.83|289.46|286.86|0
1673526600000|2023-01-12 12:30:00|291.43|288.83|290.44|287.84|291.63|289.03|290.05|287.45|0
1673526900000|2023-01-12 12:35:00|290.25|287.65|289.65|287.05|290.84|288.24|289.65|287.05|0
1673527200000|2023-01-12 12:40:00|289.85|287.25|288.67|286.07|289.85|287.25|288.47|285.87|0
1673527500000|2023-01-12 12:45:00|288.86|286.26|288.47|285.87|288.96|286.36|288.27|285.67|0
1673527800000|2023-01-12 12:50:00|288.27|285.67|286.89|284.29|288.66|286.06|286.69|284.09|0
1673528100000|2023-01-12 12:55:00|287.09|284.49|286.3|283.7|287.28|284.68|286.1|283.5|0
1673528400000|2023-01-12 13:00:00|286.1|283.5|284.73|282.13|286.6|284|284.34|281.74|0
1673528700000|2023-01-12 13:05:00|284.34|281.74|283.95|281.35|284.53|281.93|282.78|280.18|0
1673529000000|2023-01-12 13:10:00|284.14|281.54|284.33|281.73|286.29|283.69|284.14|281.54|0
1673529300000|2023-01-12 13:15:00|284.14|281.54|282.38|279.78|285.12|282.52|282.19|279.59|0
1673529600000|2023-01-12 13:20:00|282.29|279.69|281.4|278.8|283.74|281.14|281.01|278.41|0
1673529900000|2023-01-12 13:25:00|281.6|279|298.45|294.29|298.45|294.29|276.66|272.5|0
1673530200000|2023-01-12 13:30:00|305.88|301.72|288.13|283.97|322.93|318.77|288.03|283.87|0
1673530500000|2023-01-12 13:35:00|287.43|283.27|290.41|287.81|294.98|292.38|277.76|273.6|0
1673530800000|2023-01-12 13:40:00|289.29|286.69|297.44|294.84|298.87|296.27|287.44|284.84|0
1673531100000|2023-01-12 13:45:00|296.62|294.02|288.12|285.52|296.62|294.02|283.91|281.31|0
1673531400000|2023-01-12 13:50:00|286.32|283.72|276.19|273.59|287.92|285.32|276.19|273.59|0
1673531700000|2023-01-12 13:55:00|275|272.4|271.86|269.26|278.36|275.76|268.35|265.75|0
1673532000000|2023-01-12 14:00:00|271.28|268.68|266.75|264.15|273.24|270.64|266.17|263.57|0
1673532300000|2023-01-12 14:05:00|267.14|264.54|276.73|274.13|276.73|274.13|267.14|264.54|0
1673532600000|2023-01-12 14:10:00|276.54|273.94|285.79|283.19|285.88|283.28|276.54|273.94|0
1673532900000|2023-01-12 14:15:00|285.68|283.08|286.28|283.68|291.52|288.92|284.48|281.88|0
1673533200000|2023-01-12 14:20:00|285.98|283.38|281.29|278.69|289.8|287.2|280.49|277.89|0
1673533500000|2023-01-12 14:25:00|280.49|277.89|282.68|280.08|284.08|281.48|279.1|276.5|0
1673533800000|2023-01-12 14:30:00|282.88|280.28|294.64|292.04|295.05|292.45|280.09|277.49|0
1673534100000|2023-01-12 14:35:00|293.42|290.82|294.64|292.04|298.73|296.13|291.8|289.2|0
1673534400000|2023-01-12 14:40:00|294.84|292.24|308.83|306.23|308.83|306.23|293.01|290.41|0
1673534700000|2023-01-12 14:45:00|309.24|306.64|313.41|310.81|313.41|310.81|307.58|304.98|0
1673535000000|2023-01-12 14:50:00|313.83|311.23|313.52|310.92|316.24|313.64|308.51|305.91|0
1673535300000|2023-01-12 14:55:00|313.93|311.33|306.44|303.84|315.4|312.8|304.16|301.56|0
1673535600000|2023-01-12 15:00:00|306.02|303.42|297.58|294.98|306.02|303.42|296.97|294.37|0
1673535900000|2023-01-12 15:05:00|297.79|295.19|299.35|296.75|303.69|301.09|294.71|292.11|0
1673536200000|2023-01-12 15:10:00|297.91|295.31|284.29|281.69|297.91|295.31|280.48|277.88|0
1673536500000|2023-01-12 15:15:00|283.89|281.29|281.88|279.28|284.9|282.3|279.28|276.68|0
1673536800000|2023-01-12 15:20:00|281.28|278.68|283.55|280.95|286.98|284.38|279.68|277.08|0
1673537100000|2023-01-12 15:25:00|283.15|280.55|286.57|283.97|289.21|286.61|280.14|277.54|0
1673537400000|2023-01-12 15:30:00|286.17|283.57|285.33|282.73|292.01|289.41|284.53|281.93|0
1673537700000|2023-01-12 15:35:00|285.53|282.93|279.1|276.5|285.53|282.93|278.7|276.1|0
1673538000000|2023-01-12 15:40:00|278.5|275.9|291.62|289.02|293.87|291.27|278.5|275.9|0
1673538300000|2023-01-12 15:45:00|291.82|289.22|292.23|289.63|296.53|293.93|288.97|286.37|0
1673538600000|2023-01-12 15:50:00|293.05|290.45|286.74|284.14|295.09|292.49|285.93|283.33|0
1673538900000|2023-01-12 15:55:00|286.94|284.34|290.39|287.79|290.39|287.79|282.7|280.1|0
1673539200000|2023-01-12 16:00:00|289.78|287.18|294.47|291.87|299.2|296.6|289.78|287.18|0
1673539500000|2023-01-12 16:05:00|293.86|291.26|290.61|288.01|293.86|291.26|289.17|286.57|0
1673539800000|2023-01-12 16:10:00|290.2|287.6|285.52|282.92|292.44|289.84|285.52|282.92|0
1673540100000|2023-01-12 16:15:00|285.72|283.12|287.75|285.15|288.36|285.76|284.31|281.71|0
1673540400000|2023-01-12 16:20:00|287.35|284.75|286.08|283.48|288.36|285.76|284.46|281.86|0
1673540700000|2023-01-12 16:25:00|285.88|283.28|287.5|284.9|291.8|289.2|285.06|282.46|0
1673541000000|2023-01-12 16:30:00|287.1|284.5|292.41|289.81|295.49|292.89|286.69|284.09|0
1673541300000|2023-01-12 16:35:00|291.38|288.78|289.13|286.53|293.23|290.63|286.89|284.29|0
1673541600000|2023-01-12 16:40:00|289.34|286.74|284.04|281.44|290.56|287.96|283.23|280.63|0
1673541900000|2023-01-12 16:45:00|283.84|281.24|287.7|285.1|288.51|285.91|283.03|280.43|0
1673542200000|2023-01-12 16:50:00|287.9|285.3|287.29|284.69|288.92|286.32|285.97|283.37|0
1673542500000|2023-01-12 16:55:00|287.49|284.89|282.02|279.42|287.49|284.89|280.8|278.2|0
1673542800000|2023-01-12 17:00:00|282.22|279.62|282.22|279.62|283.43|280.83|281|278.4|0
1673543100000|2023-01-12 17:05:00|282.01|279.41|278.39|275.79|283.83|281.23|276.78|274.18|0
1673543400000|2023-01-12 17:10:00|278.59|275.99|275.98|273.38|278.79|276.19|274.98|272.38|0
1673543700000|2023-01-12 17:15:00|276.18|273.58|273.18|270.58|276.48|273.88|272.39|269.79|0
1673544000000|2023-01-12 17:20:00|272.98|270.38|272.66|270.06|275.2|272.6|272.26|269.66|0
1673544300000|2023-01-12 17:25:00|272.86|270.26|269.87|267.27|273.46|270.86|269.28|266.68|0
1673544600000|2023-01-12 17:30:00|269.67|267.07|269.07|266.47|271.46|268.86|268.68|266.08|0
1673544900000|2023-01-12 17:35:00|268.88|266.28|270.46|267.86|270.46|267.86|267.89|265.29|0
1673545200000|2023-01-12 17:40:00|270.26|267.66|271.85|269.25|272.85|270.25|270.26|267.66|0
1673545500000|2023-01-12 17:45:00|271.25|268.65|270.86|268.26|271.45|268.85|268.28|265.68|0
1673545800000|2023-01-12 17:50:00|271.05|268.45|269.66|267.06|271.05|268.45|267.68|265.08|0
1673546100000|2023-01-12 17:55:00|269.46|266.86|270.45|267.85|270.45|267.85|268.08|265.48|0
1673546400000|2023-01-12 18:00:00|270.65|268.05|268.27|265.67|271.45|268.85|267.28|264.68|0
1673546700000|2023-01-12 18:05:00|268.07|265.47|268.86|266.26|270.05|267.45|266.89|264.29|0
1673547000000|2023-01-12 18:10:00|268.96|266.36|268.27|265.67|271.04|268.44|267.67|265.07|0
1673547300000|2023-01-12 18:15:00|267.87|265.27|267.27|264.67|268.07|265.47|265.5|262.9|0
1673547600000|2023-01-12 18:20:00|267.08|264.48|268.86|266.26|269.25|266.65|266.29|263.69|0
1673547900000|2023-01-12 18:25:00|269.05|266.45|283.29|280.69|284.51|281.91|269.05|266.45|0
1673548200000|2023-01-12 18:30:00|283.09|280.49|281.17|278.57|287.97|285.37|279.76|277.16|0
1673548500000|2023-01-12 18:35:00|280.77|278.17|276.54|273.94|281.57|278.97|274.94|272.34|0
1673548800000|2023-01-12 18:40:00|276.34|273.74|274.94|272.34|276.94|274.34|273.74|271.14|0
1673549100000|2023-01-12 18:45:00|274.54|271.94|271.55|268.95|275.34|272.74|270.36|267.76|0
1673549400000|2023-01-12 18:50:00|271.75|269.15|266.59|263.99|272.35|269.75|265.01|262.41|0
1673549700000|2023-01-12 18:55:00|266.79|264.19|266.2|263.6|267.58|264.98|265.21|262.61|0
1673550000000|2023-01-12 19:00:00|265.41|262.81|269.36|266.76|270.16|267.56|264.62|262.02|0
1673550300000|2023-01-12 19:05:00|268.97|266.37|270.75|268.15|271.35|268.75|267.38|264.78|0
1673550600000|2023-01-12 19:10:00|270.56|267.96|268.57|265.97|271.55|268.95|268.17|265.57|0
1673550900000|2023-01-12 19:15:00|268.37|265.77|268.76|266.16|270.75|268.15|268.17|265.57|0
1673551200000|2023-01-12 19:20:00|268.96|266.36|271.35|268.75|273.74|271.14|267.77|265.17|0
1673551500000|2023-01-12 19:25:00|271.74|269.14|272.54|269.94|273.04|270.44|269.95|267.35|0
1673551800000|2023-01-12 19:30:00|273.14|270.54|272.34|269.74|274.54|271.94|270.74|268.14|0
1673552100000|2023-01-12 19:35:00|272.54|269.94|269.95|267.35|273.74|271.14|269.35|266.75|0
1673552400000|2023-01-12 19:40:00|269.75|267.15|271.14|268.54|272.44|269.84|268.55|265.95|0
1673552700000|2023-01-12 19:45:00|270.94|268.34|270.74|268.14|271.34|268.74|268.95|266.35|0
1673553000000|2023-01-12 19:50:00|270.94|268.34|276.34|273.74|277.34|274.74|270.94|268.34|0
1673553300000|2023-01-12 19:55:00|275.94|273.34|273.53|270.93|278.15|275.55|273.53|270.93|0
1673553600000|2023-01-12 20:00:00|273.13|270.53|273.53|270.93|276.54|273.94|271.93|269.33|0
1673553900000|2023-01-12 20:05:00|273.33|270.73|278.95|276.35|279.15|276.55|273.13|270.53|0
1673554200000|2023-01-12 20:10:00|278.55|275.95|280.16|277.56|281.17|278.57|278.14|275.54|0
1673554500000|2023-01-12 20:15:00|280.26|277.66|281.17|278.57|281.57|278.97|278.34|275.74|0
1673554800000|2023-01-12 20:20:00|280.97|278.37|277.93|275.33|282.18|279.58|277.33|274.73|0
1673555100000|2023-01-12 20:25:00|277.73|275.13|278.94|276.34|278.94|276.34|276.12|273.52|0
1673555400000|2023-01-12 20:30:00|278.74|276.14|277.13|274.53|278.94|276.34|276.12|273.52|0
1673555700000|2023-01-12 20:35:00|276.92|274.32|279.14|276.54|281.36|278.76|276.92|274.32|0
1673556000000|2023-01-12 20:40:00|278.94|276.34|279.74|277.14|280.75|278.15|277.12|274.52|0
1673556300000|2023-01-12 20:45:00|280.15|277.55|283.79|281.19|285.42|282.82|280.15|277.55|0
1673556600000|2023-01-12 20:50:00|281.56|278.96|279.74|277.14|282.17|279.57|278.93|276.33|0
1673556900000|2023-01-12 20:55:00|279.94|277.34|276.51|273.91|279.94|277.34|275.31|272.71|0
1673557200000|2023-01-12 21:00:00|276.31|273.71|277.52|274.92|278.32|275.72|275.91|273.31|0
1673557500000|2023-01-12 21:05:00|277.72|275.12|275.61|273.01|277.72|275.12|275.1|272.5|0
1673557800000|2023-01-12 21:10:00|275.5|272.9|275.5|272.9|276.91|274.31|275.3|272.7|0
1673558100000|2023-01-12 21:15:00|275.6|272.8|276.2|273.4|276.4|273.6|275.6|272.8|0
1673558400000|2023-01-12 21:20:00|276.11|273.31|274.87|272.07|276.4|273.6|274.87|272.07|0
1673558700000|2023-01-12 21:25:00|275.08|272.28|275.28|272.48|275.68|272.88|275.07|272.27|0
1673559000000|2023-01-12 21:30:00|275.38|272.58|275.88|273.08|276.08|273.28|275.28|272.48|0
1673559300000|2023-01-12 21:35:00|275.68|272.88|275.27|272.47|275.68|272.88|274.87|272.07|0
1673559600000|2023-01-12 21:40:00|275.47|272.67|275.88|273.08|275.88|273.08|275.07|272.27|0
1673559900000|2023-01-12 21:45:00|275.98|273.18|275.42|272.62|276.28|273.48|275.22|272.42|0
1673560200000|2023-01-12 21:50:00|275.62|272.82|275.82|273.02|275.82|273.02|275.21|272.41|0
1673560500000|2023-01-12 21:55:00|275.62|272.82|275.52|272.72|275.82|273.02|275.32|272.52|0
1673560800000|2023-01-12 22:00:00|275.61|272.81|275.11|272.31|275.61|272.81|275.11|272.31|0
1673561100000|2023-01-12 22:05:00|275.08|272.28|275.17|272.37|275.17|272.37|275.05|272.25|0
1673561400000|2023-01-12 22:10:00|275.11|272.31|275.17|272.37|275.17|272.37|275.11|272.31|0
1673561700000|2023-01-12 22:15:00|275.13|272.33|275.16|272.36|275.51|272.71|275.13|272.33|0
1673562000000|2023-01-12 22:20:00|275.2|272.4|275.02|272.22|275.2|272.4|275.02|272.22|0
1673562300000|2023-01-12 22:25:00|275.01|272.21|274.89|272.09|275.04|272.24|274.83|272.03|0
1673562600000|2023-01-12 22:30:00|274.8|272|274.8|272|274.8|272|274.8|272|0
1673562900000|2023-01-12 22:35:00|274.98|272.18|274.77|271.97|274.98|272.18|274.77|271.97|0
1673563200000|2023-01-12 22:40:00|274.8|272|274.68|271.88|274.82|272.02|274.47|271.67|0
1673563500000|2023-01-12 22:45:00|274.71|271.91|274.73|271.93|274.92|272.12|274.71|271.91|0
1673563800000|2023-01-12 22:50:00|274.8|272|275.09|272.29|275.27|272.47|274.79|271.99|0
1673564100000|2023-01-12 22:55:00|274.88|272.08|274.94|272.14|275.09|272.29|274.88|272.08|0
1673564400000|2023-01-12 23:00:00|275.29|272.49|276.81|274.01|277.01|274.21|275.29|272.49|0
1673564700000|2023-01-12 23:05:00|276.6|273.8|276.2|273.4|277.32|274.52|275.99|273.19|0
1673565000000|2023-01-12 23:10:00|276.1|273.3|275.38|272.58|276.4|273.6|275.18|272.38|0
1673565300000|2023-01-12 23:15:00|275.18|272.38|274.98|272.18|275.38|272.58|274.98|272.18|0
1673565600000|2023-01-12 23:20:00|275.08|272.28|274.77|271.97|275.38|272.58|274.57|271.77|0
1673565900000|2023-01-12 23:25:00|274.57|271.77|274.37|271.57|275.18|272.38|274.37|271.57|0
1673566200000|2023-01-12 23:30:00|274.47|271.67|274.57|271.77|275.38|272.58|274.27|271.47|0
1673566500000|2023-01-12 23:35:00|274.77|271.97|275.17|272.37|275.17|272.37|274.67|271.87|0
1673566800000|2023-01-12 23:40:00|275.37|272.57|275.17|272.37|275.58|272.78|275.17|272.37|0
1673567100000|2023-01-12 23:45:00|275.07|272.27|275.17|272.37|275.17|272.37|274.36|271.56|0
1673567400000|2023-01-12 23:50:00|275.07|272.27|274.76|271.96|275.37|272.57|274.76|271.96|0
1673567700000|2023-01-12 23:55:00|274.96|272.16|274.15|271.35|275.17|272.37|273.55|270.75|0
1673568000000|2023-01-13 00:00:00|273.95|271.15|272.34|269.54|274.15|271.35|272.14|269.34|0
1673568300000|2023-01-13 00:05:00|272.54|269.74|272.33|269.53|273.34|270.54|271.93|269.13|0
1673568600000|2023-01-13 00:10:00|272.54|269.74|272.74|269.94|273.75|270.95|272.33|269.53|0
1673568900000|2023-01-13 00:15:00|272.53|269.73|272.13|269.33|272.94|270.14|271.73|268.93|0
1673569200000|2023-01-13 00:20:00|272.03|269.23|271.32|268.52|272.33|269.53|271.32|268.52|0
1673569500000|2023-01-13 00:25:00|271.23|268.43|272.53|269.73|272.93|270.13|271.12|268.32|0
1673569800000|2023-01-13 00:30:00|272.33|269.53|273.03|270.23|273.13|270.33|271.42|268.62|0
1673570100000|2023-01-13 00:35:00|272.93|270.13|272.73|269.93|273.53|270.73|272.52|269.72|0
1673570400000|2023-01-13 00:40:00|272.93|270.13|274.14|271.34|274.65|271.85|272.83|270.03|0
1673570700000|2023-01-13 00:45:00|274.04|271.24|273.93|271.13|274.74|271.94|273.73|270.93|0
1673571000000|2023-01-13 00:50:00|273.84|271.04|274.33|271.53|274.74|271.94|273.84|271.04|0
1673571300000|2023-01-13 00:55:00|274.13|271.33|274.53|271.73|274.74|271.94|274.13|271.33|0
1673571600000|2023-01-13 01:00:00|274.74|271.94|273.72|270.92|274.94|272.14|273.52|270.72|0
1673571900000|2023-01-13 01:05:00|273.93|271.13|273.52|270.72|274.13|271.33|272.92|270.12|0
1673572200000|2023-01-13 01:10:00|273.32|270.52|273.32|270.52|273.72|270.92|273.12|270.32|0
1673572500000|2023-01-13 01:15:00|273.52|270.72|276.35|273.55|276.75|273.95|273.32|270.52|0
1673572800000|2023-01-13 01:20:00|276.55|273.75|277.16|274.36|277.36|274.56|275.13|272.33|0
1673573100000|2023-01-13 01:25:00|276.95|274.15|276.75|273.95|278.38|275.58|276.35|273.55|0
1673573400000|2023-01-13 01:30:00|276.95|274.15|280.41|277.61|280.82|278.02|276.95|274.15|0
1673573700000|2023-01-13 01:35:00|280.61|277.81|280|277.2|281.23|278.43|279.8|277|0
1673574000000|2023-01-13 01:40:00|280.2|277.4|278.17|275.37|280.2|277.4|277.96|275.16|0
1673574300000|2023-01-13 01:45:00|278.37|275.57|279.59|276.79|279.59|276.79|277.96|275.16|0
1673574600000|2023-01-13 01:50:00|279.38|276.58|279.18|276.38|280.2|277.4|278.98|276.18|0
1673574900000|2023-01-13 01:55:00|279.29|276.49|279.58|276.78|280.4|277.6|278.36|275.56|0
1673575200000|2023-01-13 02:00:00|279.99|277.19|281.53|278.73|281.53|278.73|279.69|276.89|0
1673575500000|2023-01-13 02:05:00|281.42|278.62|281.83|279.03|281.83|279.03|280.19|277.39|0
1673575800000|2023-01-13 02:10:00|281.62|278.82|282.44|279.64|283.26|280.46|281.32|278.52|0
1673576100000|2023-01-13 02:15:00|282.85|280.05|284.28|281.48|284.9|282.1|282.85|280.05|0
1673576400000|2023-01-13 02:20:00|284.49|281.69|283.87|281.07|284.69|281.89|283.46|280.66|0
1673576700000|2023-01-13 02:25:00|284.07|281.27|284.69|281.89|284.69|281.89|283.25|280.45|0
1673577000000|2023-01-13 02:30:00|284.89|282.09|282.63|279.83|285.1|282.3|282.43|279.63|0
1673577300000|2023-01-13 02:35:00|282.74|279.94|282.02|279.22|283.25|280.45|281.81|279.01|0
1673577600000|2023-01-13 02:40:00|282.13|279.33|281.81|279.01|282.43|279.63|281.41|278.61|0
1673577900000|2023-01-13 02:45:00|281.61|278.81|282.02|279.22|282.53|279.73|281.4|278.6|0
1673578200000|2023-01-13 02:50:00|282.22|279.42|281.6|278.8|282.83|280.03|281.2|278.4|0
1673578500000|2023-01-13 02:55:00|281.81|279.01|282.32|279.52|282.63|279.83|281.6|278.8|0
1673578800000|2023-01-13 03:00:00|282.22|279.42|283.14|280.34|283.24|280.44|281.81|279.01|0
1673579100000|2023-01-13 03:05:00|283.24|280.44|283.03|280.23|283.24|280.44|282.21|279.41|0
1673579400000|2023-01-13 03:10:00|282.83|280.03|282.21|279.41|283.03|280.23|281.8|279|0
1673579700000|2023-01-13 03:15:00|282.41|279.61|281.8|279|282.62|279.82|281.39|278.59|0
1673580000000|2023-01-13 03:20:00|281.91|279.11|282|279.2|282|279.2|280.98|278.18|0
1673580300000|2023-01-13 03:25:00|282.11|279.31|282.61|279.81|282.61|279.81|281.18|278.38|0
1673580600000|2023-01-13 03:30:00|282.41|279.61|283.64|280.84|283.64|280.84|282.41|279.61|0
1673580900000|2023-01-13 03:35:00|283.43|280.63|284.25|281.45|284.25|281.45|283.02|280.22|0
1673581200000|2023-01-13 03:40:00|284.46|281.66|284.04|281.24|284.66|281.86|283.43|280.63|0
1673581500000|2023-01-13 03:45:00|283.84|281.04|284.04|281.24|284.66|281.86|283.63|280.83|0
1673581800000|2023-01-13 03:50:00|283.94|281.14|283.33|280.53|284.45|281.65|283.22|280.42|0
1673582100000|2023-01-13 03:55:00|283.42|280.62|282.81|280.01|283.63|280.83|282.6|279.8|0
1673582400000|2023-01-13 04:00:00|282.6|279.8|283.01|280.21|283.42|280.62|282.6|279.8|0
1673582700000|2023-01-13 04:05:00|282.91|280.11|281.78|278.98|283.01|280.21|281.78|278.98|0
1673583000000|2023-01-13 04:10:00|281.98|279.18|282.39|279.59|282.39|279.59|281.78|278.98|0
1673583300000|2023-01-13 04:15:00|282.19|279.39|282.5|279.7|282.6|279.8|281.88|279.08|0
1673583600000|2023-01-13 04:20:00|282.6|279.8|281.98|279.18|282.7|279.9|281.77|278.97|0
1673583900000|2023-01-13 04:25:00|281.77|278.97|282.18|279.38|282.18|279.38|281.77|278.97|0
1673584200000|2023-01-13 04:30:00|281.98|279.18|281.98|279.18|282.39|279.59|281.88|279.08|0
1673584500000|2023-01-13 04:35:00|282.18|279.38|281.97|279.17|282.59|279.79|281.97|279.17|0
1673584800000|2023-01-13 04:40:00|282.18|279.38|282.38|279.58|282.79|279.99|281.97|279.17|0
1673585100000|2023-01-13 04:45:00|282.49|279.69|282.79|279.99|282.79|279.99|282.38|279.58|0
1673585400000|2023-01-13 04:50:00|282.69|279.89|282.58|279.78|282.99|280.19|282.28|279.48|0
1673585700000|2023-01-13 04:55:00|282.38|279.58|282.17|279.37|282.99|280.19|282.17|279.37|0
1673586000000|2023-01-13 05:00:00|282.38|279.58|281.96|279.16|282.89|280.09|281.96|279.16|0
1673586300000|2023-01-13 05:05:00|282.17|279.37|282.99|280.19|282.99|280.19|281.76|278.96|0
1673586600000|2023-01-13 05:10:00|283.19|280.39|282.57|279.77|283.19|280.39|282.37|279.57|0
1673586900000|2023-01-13 05:15:00|282.78|279.98|282.37|279.57|282.78|279.98|282.16|279.36|0
1673587200000|2023-01-13 05:20:00|282.27|279.47|282.57|279.77|282.88|280.08|282.16|279.36|0
1673587500000|2023-01-13 05:25:00|282.78|279.98|283.39|280.59|283.59|280.79|282.57|279.77|0
1673587800000|2023-01-13 05:30:00|283.49|280.69|283.39|280.59|283.8|281|282.77|279.97|0
1673588100000|2023-01-13 05:35:00|283.18|280.38|283.59|280.79|283.79|280.99|282.77|279.97|0
1673588400000|2023-01-13 05:40:00|283.49|280.69|282.36|279.56|283.49|280.69|282.36|279.56|0
1673588700000|2023-01-13 05:45:00|282.56|279.76|282.77|279.97|282.97|280.17|282.15|279.35|0
1673589000000|2023-01-13 05:50:00|282.56|279.76|282.56|279.76|282.87|280.07|282.15|279.35|0
1673589300000|2023-01-13 05:55:00|282.35|279.55|282.25|279.45|282.56|279.76|281.94|279.14|0
1673589600000|2023-01-13 06:00:00|282.15|279.35|281.94|279.14|282.35|279.55|281.53|278.73|0
1673589900000|2023-01-13 06:05:00|282.05|279.25|281.33|278.53|282.35|279.55|281.12|278.32|0
1673590200000|2023-01-13 06:10:00|281.23|278.43|282.76|279.96|282.96|280.16|281.12|278.32|0
1673590500000|2023-01-13 06:15:00|282.96|280.16|281.73|278.93|282.96|280.16|281.53|278.73|0
1673590800000|2023-01-13 06:20:00|281.63|278.83|279.89|277.09|281.63|278.83|279.89|277.09|0
1673591100000|2023-01-13 06:25:00|280.09|277.29|281.11|278.31|281.11|278.31|280.09|277.29|0
1673591400000|2023-01-13 06:30:00|281.32|278.52|280.09|277.29|281.32|278.52|280.09|277.29|0
1673591700000|2023-01-13 06:35:00|280.2|277.4|279.48|276.68|280.29|277.49|279.48|276.68|0
1673592000000|2023-01-13 06:40:00|279.27|276.47|280.5|277.7|280.81|278.01|279.27|276.47|0
1673592300000|2023-01-13 06:45:00|280.7|277.9|281.52|278.72|281.52|278.72|280.29|277.49|0
1673592600000|2023-01-13 06:50:00|281.51|278.71|280.29|277.49|281.72|278.92|280.29|277.49|0
1673592900000|2023-01-13 06:55:00|280.08|277.28|279.98|277.18|280.29|277.49|279.47|276.67|0
1673593200000|2023-01-13 07:00:00|279.88|277.08|281.84|279.04|282.05|279.25|279.29|276.49|0
1673593500000|2023-01-13 07:05:00|282.05|279.25|280.42|277.62|282.05|279.25|280.42|277.62|0
1673593800000|2023-01-13 07:10:00|280.52|277.72|281.03|278.23|281.23|278.43|280.21|277.41|0
1673594100000|2023-01-13 07:15:00|281.23|278.43|280.41|277.61|281.43|278.63|280.21|277.41|0
1673594400000|2023-01-13 07:20:00|280.52|277.72|279.6|276.8|281.23|278.43|279.6|276.8|0
1673594700000|2023-01-13 07:25:00|279.8|277|281.63|278.83|281.63|278.83|279.8|277|0
1673595000000|2023-01-13 07:30:00|281.43|278.63|279.39|276.59|281.63|278.83|278.78|275.98|0
1673595300000|2023-01-13 07:35:00|279.5|276.7|280.41|277.61|280.61|277.81|279.19|276.39|0
1673595600000|2023-01-13 07:40:00|280.81|278.01|279.19|276.39|280.92|278.12|279.19|276.39|0
1673595900000|2023-01-13 07:45:00|278.78|275.98|278.78|275.98|279.19|276.39|277.56|274.76|0
1673596200000|2023-01-13 07:50:00|278.98|276.18|277.56|274.76|278.98|276.18|277.56|274.76|0
1673596500000|2023-01-13 07:55:00|277.67|274.87|277.76|274.96|279.18|276.38|277.67|274.87|0
1673596800000|2023-01-13 08:00:00|277.46|274.66|281.41|278.61|282.02|279.22|277.46|274.66|0
1673597100000|2023-01-13 08:05:00|281.31|278.71|282.94|280.34|283.55|280.95|281.01|278.41|0
1673597400000|2023-01-13 08:10:00|282.74|280.14|281.72|279.12|283.15|280.55|280.09|277.49|0
1673597700000|2023-01-13 08:15:00|281.31|278.71|279.27|276.67|281.31|278.71|278.57|275.97|0
1673598000000|2023-01-13 08:20:00|279.07|276.47|277.85|275.25|279.27|276.67|277.04|274.44|0
1673598300000|2023-01-13 08:25:00|278.06|275.46|278.05|275.45|279.07|276.47|277.65|275.05|0
1673598600000|2023-01-13 08:30:00|278.26|275.66|278.86|276.26|279.27|276.67|276.84|274.24|0
1673598900000|2023-01-13 08:35:00|278.66|276.06|278.25|275.65|279.67|277.07|277.95|275.35|0
1673599200000|2023-01-13 08:40:00|278.46|275.86|278.66|276.06|278.86|276.26|277.04|274.44|0
1673599500000|2023-01-13 08:45:00|278.45|275.85|278.05|275.45|278.45|275.85|276.02|273.42|0
1673599800000|2023-01-13 08:50:00|278.45|275.85|278.25|275.65|279.26|276.66|277.84|275.24|0
1673600100000|2023-01-13 08:55:00|278.04|275.44|276.83|274.23|279.26|276.66|276.63|274.03|0
1673600400000|2023-01-13 09:00:00|277.03|274.43|276.02|273.42|278.85|276.25|276.02|273.42|0
1673600700000|2023-01-13 09:05:00|276.12|273.52|275.41|272.81|276.22|273.62|275.21|272.61|0
1673601000000|2023-01-13 09:10:00|275.21|272.61|274|271.4|275.41|272.81|274|271.4|0
1673601300000|2023-01-13 09:15:00|274.2|271.6|276.42|273.82|277.22|274.62|274|271.4|0
1673601600000|2023-01-13 09:20:00|276.21|273.61|277.63|275.03|278.03|275.43|276.21|273.61|0
1673601900000|2023-01-13 09:25:00|277.42|274.82|279.86|277.26|280.26|277.66|277.42|274.82|0
1673602200000|2023-01-13 09:30:00|279.65|277.05|278.03|275.43|279.86|277.26|277.83|275.23|0
1673602500000|2023-01-13 09:35:00|278.23|275.63|278.63|276.03|278.63|276.03|277.22|274.62|0
1673602800000|2023-01-13 09:40:00|278.43|275.83|277.62|275.02|279.15|276.55|276.81|274.21|0
1673603100000|2023-01-13 09:45:00|277.52|274.92|276.81|274.21|278.02|275.42|276.61|274.01|0
1673603400000|2023-01-13 09:50:00|277.01|274.41|274.99|272.39|277.62|275.02|274.38|271.78|0
1673603700000|2023-01-13 09:55:00|275.39|272.79|275.19|272.59|275.39|272.79|273.98|271.38|0
1673604000000|2023-01-13 10:00:00|275.39|272.79|275.19|272.59|276.2|273.6|274.98|272.38|0
1673604300000|2023-01-13 10:05:00|275.39|272.79|275.59|272.99|276.19|273.59|274.78|272.18|0
1673604600000|2023-01-13 10:10:00|275.69|273.09|274.17|271.57|275.79|273.19|273.77|271.17|0
1673604900000|2023-01-13 10:15:00|273.97|271.37|274.17|271.57|274.78|272.18|273.97|271.37|0
1673605200000|2023-01-13 10:20:00|274.37|271.77|274.98|272.38|275.38|272.78|273.57|270.97|0
1673605500000|2023-01-13 10:25:00|275.18|272.58|275.38|272.78|276.39|273.79|274.77|272.17|0
1673605800000|2023-01-13 10:30:00|275.28|272.68|275.17|272.57|276.19|273.59|275.17|272.57|0
1673606100000|2023-01-13 10:35:00|274.97|272.37|274.97|272.37|276.18|273.58|274.57|271.97|0
1673606400000|2023-01-13 10:40:00|274.77|272.17|275.78|273.18|275.78|273.18|274.16|271.56|0
1673606700000|2023-01-13 10:45:00|275.57|272.97|276.18|273.58|277.29|274.69|275.17|272.57|0
1673607000000|2023-01-13 10:50:00|276.08|273.48|277.19|274.59|277.39|274.79|275.37|272.77|0
1673607300000|2023-01-13 10:55:00|277.39|274.79|275.57|272.97|277.39|274.79|274.96|272.36|0
1673607600000|2023-01-13 11:00:00|276.38|273.78|279.01|276.41|279.01|276.41|275.97|273.37|0
1673607900000|2023-01-13 11:05:00|278.91|276.31|278.19|275.59|279.01|276.41|276.98|274.38|0
1673608200000|2023-01-13 11:10:00|277.99|275.39|277.18|274.58|279|276.4|276.98|274.38|0
1673608500000|2023-01-13 11:15:00|277.38|274.78|278.6|276|278.6|276|276.17|273.57|0
1673608800000|2023-01-13 11:20:00|278.39|275.79|279.61|277.01|280.02|277.42|278.19|275.59|0
1673609100000|2023-01-13 11:25:00|279.4|276.8|282.05|279.45|282.25|279.65|279.4|276.8|0
1673609400000|2023-01-13 11:30:00|282.25|279.65|285.22|282.62|285.42|282.82|281.84|279.24|0
1673609700000|2023-01-13 11:35:00|285.11|282.51|287.16|284.56|287.78|285.18|283.27|280.67|0
1673610000000|2023-01-13 11:40:00|286.96|284.36|283.99|281.39|287.16|284.56|283.88|281.28|0
1673610300000|2023-01-13 11:45:00|284.08|281.48|285.72|283.12|286.95|284.35|282.04|279.44|0
1673610600000|2023-01-13 11:50:00|285.93|283.33|288.29|285.69|289.01|286.41|284.29|281.69|0
1673610900000|2023-01-13 11:55:00|288.39|285.79|287.77|285.17|289.01|286.41|286.33|283.73|0
1673611200000|2023-01-13 12:00:00|287.98|285.38|285.92|283.32|287.98|285.38|285.51|282.91|0
1673611500000|2023-01-13 12:05:00|286.03|283.43|286.74|284.14|289|286.4|285.51|282.91|0
1673611800000|2023-01-13 12:10:00|286.94|284.34|288.59|285.99|290.03|287.43|286.74|284.14|0
1673612100000|2023-01-13 12:15:00|289|286.4|289|286.4|289.41|286.81|287.05|284.45|0
1673612400000|2023-01-13 12:20:00|289.2|286.6|296.24|293.64|296.24|293.64|289.2|286.6|0
1673612700000|2023-01-13 12:25:00|296.45|293.85|299.37|296.77|299.37|296.77|296.24|293.64|0
1673613000000|2023-01-13 12:30:00|299.48|296.88|296.45|293.85|301.05|298.45|295.62|293.02|0
1673613300000|2023-01-13 12:35:00|296.56|293.96|298.74|296.14|298.85|296.25|295.82|293.22|0
1673613600000|2023-01-13 12:40:00|298.53|295.93|301.67|299.07|302.09|299.49|298.53|295.93|0
1673613900000|2023-01-13 12:45:00|301.46|298.86|301.36|298.76|302.41|299.81|299.49|296.89|0
1673614200000|2023-01-13 12:50:00|301.15|298.55|304.31|301.71|304.31|301.71|300.52|297.92|0
1673614500000|2023-01-13 12:55:00|303.99|301.39|304.94|302.34|305.57|302.97|303.99|301.39|0
1673614800000|2023-01-13 13:00:00|304.72|302.12|305.15|302.55|305.57|302.97|302.62|300.02|0
1673615100000|2023-01-13 13:05:00|305.36|302.76|306.83|304.23|307.68|305.08|304.51|301.91|0
1673615400000|2023-01-13 13:10:00|307.05|304.45|305.35|302.75|307.26|304.66|303.88|301.28|0
1673615700000|2023-01-13 13:15:00|305.56|302.96|304.09|301.49|306.62|304.02|302.82|300.22|0
1673616000000|2023-01-13 13:20:00|304.51|301.91|302.61|300.01|304.93|302.33|302.3|299.7|0
1673616300000|2023-01-13 13:25:00|302.72|300.12|306.4|303.8|306.62|304.02|302.4|299.8|0
1673616600000|2023-01-13 13:30:00|305.98|303.38|307.25|304.65|309.37|306.77|305.98|303.38|0
1673616900000|2023-01-13 13:35:00|307.46|304.86|304.29|301.69|307.67|305.07|304.08|301.48|0
1673617200000|2023-01-13 13:40:00|304.5|301.9|304.71|302.11|305.98|303.38|303.87|301.27|0
1673617500000|2023-01-13 13:45:00|304.92|302.32|305.55|302.95|307.88|305.28|304.29|301.69|0
1673617800000|2023-01-13 13:50:00|305.76|303.16|306.4|303.8|307.24|304.64|304.07|301.47|0
1673618100000|2023-01-13 13:55:00|306.18|303.58|305.55|302.95|308.3|305.7|305.34|302.74|0
1673618400000|2023-01-13 14:00:00|305.34|302.74|308.3|305.7|308.93|306.33|304.92|302.32|0
1673618700000|2023-01-13 14:05:00|308.08|305.48|308.72|306.12|309.14|306.54|307.66|305.06|0
1673619000000|2023-01-13 14:10:00|308.93|306.33|305.75|303.15|308.93|306.33|305.54|302.94|0
1673619300000|2023-01-13 14:15:00|305.97|303.37|307.44|304.84|308.08|305.48|305.54|302.94|0
1673619600000|2023-01-13 14:20:00|307.66|305.06|306.38|303.78|307.66|305.06|305.96|303.36|0
1673619900000|2023-01-13 14:25:00|306.81|304.21|303.64|301.04|306.81|304.21|302.8|300.2|0
1673620200000|2023-01-13 14:30:00|301.96|299.36|298.19|295.59|302.61|300.01|297.35|294.75|0
1673620500000|2023-01-13 14:35:00|298.4|295.8|301.98|299.38|304.51|301.91|298.4|295.8|0
1673620800000|2023-01-13 14:40:00|302.19|299.59|300.31|297.71|305.14|302.54|297.77|295.17|0
1673621100000|2023-01-13 14:45:00|300.73|298.13|296.95|294.35|303.69|301.09|292.76|290.16|0
1673621400000|2023-01-13 14:50:00|296.74|294.14|292.34|289.74|297.37|294.77|290.47|287.87|0
1673621700000|2023-01-13 14:55:00|291.72|289.12|292.97|290.37|294.01|291.41|289.84|287.24|0
1673622000000|2023-01-13 15:00:00|293.28|290.68|290.67|288.07|293.28|290.68|284.25|281.65|0
1673622300000|2023-01-13 15:05:00|289.84|287.24|286.67|284.07|290.25|287.65|283.84|281.24|0
1673622600000|2023-01-13 15:10:00|287.3|284.7|283.96|281.36|287.3|284.7|281.06|278.46|0
1673622900000|2023-01-13 15:15:00|283.55|280.95|283.96|281.36|285.83|283.23|281.06|278.46|0
1673623200000|2023-01-13 15:20:00|283.75|281.15|277.96|275.36|284.79|282.19|277.55|274.95|0
1673623500000|2023-01-13 15:25:00|278.37|275.77|277.14|274.54|280.23|277.63|277.14|274.54|0
1673623800000|2023-01-13 15:30:00|277.34|274.74|282.04|279.44|282.25|279.65|275.08|272.48|0
1673624100000|2023-01-13 15:35:00|282.25|279.65|280.79|278.19|282.25|279.65|279.55|276.95|0
1673624400000|2023-01-13 15:40:00|280.59|277.99|281|278.4|281.21|278.61|276.87|274.27|0
1673624700000|2023-01-13 15:45:00|281.62|279.02|276.25|273.65|281.62|279.02|275.64|273.04|0
1673625000000|2023-01-13 15:50:00|276.05|273.45|277.49|274.89|279.34|276.74|275.64|273.04|0
1673625300000|2023-01-13 15:55:00|277.69|275.09|278.31|275.71|279.75|277.15|275.84|273.24|0
1673625600000|2023-01-13 16:00:00|278.1|275.5|279.13|276.53|282.44|279.84|276.66|274.06|0
1673625900000|2023-01-13 16:05:00|279.75|277.15|280.99|278.39|281.61|279.01|278.1|275.5|0
1673626200000|2023-01-13 16:10:00|281.61|279.01|283.89|281.29|284.31|281.71|280.16|277.56|0
1673626500000|2023-01-13 16:15:00|283.68|281.08|284.31|281.71|286.39|283.79|283.27|280.67|0
1673626800000|2023-01-13 16:20:00|284.51|281.91|278.51|275.91|284.51|281.91|278.09|275.49|0
1673627100000|2023-01-13 16:25:00|278.92|276.32|280.98|278.38|282.02|279.42|278.3|275.7|0
1673627400000|2023-01-13 16:30:00|281.19|278.59|284.72|282.12|285.55|282.95|280.78|278.18|0
1673627700000|2023-01-13 16:35:00|284.51|281.91|285.34|282.74|285.55|282.95|282.64|280.04|0
1673628000000|2023-01-13 16:40:00|284.72|282.12|283.26|280.66|285.96|283.36|282.84|280.24|0
1673628300000|2023-01-13 16:45:00|283.05|280.45|285.13|282.53|287.63|285.03|283.05|280.45|0
1673628600000|2023-01-13 16:50:00|284.92|282.32|283.25|280.65|286.17|283.57|282.63|280.03|0
1673628900000|2023-01-13 16:55:00|283.46|280.86|282.84|280.24|286.38|283.78|282.42|279.82|0
1673629200000|2023-01-13 17:00:00|283.05|280.45|282.21|279.61|283.67|281.07|280.34|277.74|0
1673629500000|2023-01-13 17:05:00|282.42|279.82|280.96|278.36|282.83|280.23|280.55|277.95|0
1673629800000|2023-01-13 17:10:00|280.75|278.15|278.47|275.87|281.17|278.57|277.85|275.25|0
1673630100000|2023-01-13 17:15:00|278.68|276.08|277.23|274.63|279.1|276.5|276.82|274.22|0
1673630400000|2023-01-13 17:20:00|277.65|275.05|278.68|276.08|279.3|276.7|276.82|274.22|0
1673630700000|2023-01-13 17:25:00|278.47|275.87|276.39|273.79|278.68|276.08|275.77|273.17|0
1673631000000|2023-01-13 17:30:00|276.6|274|277.42|274.82|278.88|276.28|276.18|273.58|0
1673631300000|2023-01-13 17:35:00|277.63|275.03|279.4|276.8|280.12|277.52|277.01|274.41|0
1673631600000|2023-01-13 17:40:00|279.5|276.9|276.8|274.2|279.91|277.31|276.8|274.2|0
1673631900000|2023-01-13 17:45:00|276.59|273.99|276.8|274.2|277.83|275.23|275.56|272.96|0
1673632200000|2023-01-13 17:50:00|277|274.4|275.97|273.37|277.83|275.23|275.56|272.96|0
1673632500000|2023-01-13 17:55:00|276.18|273.58|274.52|271.92|276.18|273.58|273.7|271.1|0
1673632800000|2023-01-13 18:00:00|274.32|271.72|274.93|272.33|274.93|272.33|272.67|270.07|0
1673633100000|2023-01-13 18:05:00|275.14|272.54|275.76|273.16|276.58|273.98|275.14|272.54|0
1673633400000|2023-01-13 18:10:00|275.55|272.95|275.14|272.54|275.55|272.95|273.49|270.89|0
1673633700000|2023-01-13 18:15:00|274.72|272.12|278.03|275.43|278.44|275.84|274.72|272.12|0
1673634000000|2023-01-13 18:20:00|278.24|275.64|277.61|275.01|279.27|276.67|277.2|274.6|0
1673634300000|2023-01-13 18:25:00|277.82|275.22|276.58|273.98|278.03|275.43|276.58|273.98|0
1673634600000|2023-01-13 18:30:00|276.78|274.18|273.69|271.09|277.4|274.8|273.48|270.88|0
1673634900000|2023-01-13 18:35:00|273.89|271.29|272.45|269.85|275.54|272.94|272.45|269.85|0
1673635200000|2023-01-13 18:40:00|272.24|269.64|269.17|266.57|272.45|269.85|268.35|265.75|0
1673635500000|2023-01-13 18:45:00|269.37|266.77|267.33|264.73|270.6|268|266.51|263.91|0
1673635800000|2023-01-13 18:50:00|267.12|264.52|269.16|266.56|269.17|266.57|266.51|263.91|0
1673636100000|2023-01-13 18:55:00|268.96|266.36|267.25|264.65|269.35|266.75|267.05|264.45|0
1673636400000|2023-01-13 19:00:00|267.46|264.86|268.07|265.47|269.3|266.7|265.42|262.82|0
1673636700000|2023-01-13 19:05:00|268.27|265.67|269.91|267.31|269.91|267.31|266.84|264.24|0
1673637000000|2023-01-13 19:10:00|269.71|267.11|268.07|265.47|269.91|267.31|267.66|265.06|0
1673637300000|2023-01-13 19:15:00|267.86|265.26|268.68|266.08|268.88|266.28|266.64|264.04|0
1673637600000|2023-01-13 19:20:00|268.47|265.87|268.68|266.08|270.32|267.72|268.47|265.87|0
1673637900000|2023-01-13 19:25:00|268.88|266.28|266.84|264.24|269.29|266.69|266.84|264.24|0
1673638200000|2023-01-13 19:30:00|266.63|264.03|267.04|264.44|267.65|265.05|265|262.4|0
1673638500000|2023-01-13 19:35:00|266.83|264.23|265.61|263.01|268.88|266.28|265.4|262.8|0
1673638800000|2023-01-13 19:40:00|266.02|263.42|266.63|264.03|267.85|265.25|265.81|263.21|0
1673639100000|2023-01-13 19:45:00|266.42|263.82|266.01|263.41|267.85|265.25|264.79|262.19|0
1673639400000|2023-01-13 19:50:00|266.22|263.62|268.05|265.45|268.26|265.66|266.01|263.41|0
1673639700000|2023-01-13 19:55:00|268.26|265.66|266.21|263.61|268.67|266.07|265.6|263|0
1673640000000|2023-01-13 20:00:00|266.01|263.41|263.97|261.37|266.62|264.02|263.97|261.37|0
1673640300000|2023-01-13 20:05:00|264.17|261.57|264.19|261.59|265.6|263|263.97|261.37|0
1673640600000|2023-01-13 20:10:00|263.79|261.19|265.21|262.61|265.21|262.61|262.57|259.97|0
1673640900000|2023-01-13 20:15:00|265|262.4|263.78|261.18|265.61|263.01|263.38|260.78|0
1673641200000|2023-01-13 20:20:00|263.99|261.39|262.57|259.97|264.19|261.59|262.16|259.56|0
1673641500000|2023-01-13 20:25:00|262.36|259.76|261.35|258.75|262.97|260.37|261.35|258.75|0
1673641800000|2023-01-13 20:30:00|261.15|258.55|260.74|258.14|261.96|259.36|260.34|257.74|0
1673642100000|2023-01-13 20:35:00|260.34|257.74|254.92|252.32|260.54|257.94|254.92|252.32|0
1673642400000|2023-01-13 20:40:00|254.72|252.12|257.32|254.72|257.92|255.32|254.72|252.12|0
1673642700000|2023-01-13 20:45:00|257.72|255.12|259.33|256.73|261.34|258.74|257.52|254.92|0
1673643000000|2023-01-13 20:50:00|260.33|257.73|260.33|257.73|261.95|259.35|259.53|256.93|0
1673643300000|2023-01-13 20:55:00|259.12|256.52|259.52|256.92|259.93|257.33|257.31|254.71|0
1673643600000|2023-01-13 21:00:00|259.12|256.52|261.94|259.34|261.94|259.34|258.72|256.12|0
1673643900000|2023-01-13 21:05:00|262.15|259.55|261.34|258.74|262.55|259.95|261.34|258.74|0
1673644200000|2023-01-13 21:10:00|261.54|258.94|261.54|258.94|262.35|259.75|261.54|258.94|0
1673854200000|2023-01-16 07:30:00|263.52|260.72|263.72|260.92|263.72|260.92|263.52|260.72|0
1673854500000|2023-01-16 07:35:00|263.92|261.12|263.72|260.92|264.53|261.73|263.72|260.92|0
1673854800000|2023-01-16 07:40:00|263.52|260.72|263.92|261.12|264.12|261.32|263.52|260.72|0
1673855100000|2023-01-16 07:45:00|263.82|261.22|263.01|260.41|264.02|261.42|262.81|260.21|0
1673855400000|2023-01-16 07:50:00|263.21|260.61|263.81|261.21|263.82|261.22|263.21|260.61|0
1673855700000|2023-01-16 07:55:00|263.61|261.01|263.01|260.41|264.02|261.42|263.01|260.41|0
1673856000000|2023-01-16 08:00:00|263.21|260.61|263.21|260.61|264.01|261.41|262.6|260|0
1673856300000|2023-01-16 08:05:00|263.01|260.41|267.24|264.64|267.65|265.05|263.01|260.41|0
1673856600000|2023-01-16 08:10:00|267.44|264.84|267.44|264.84|267.85|265.25|265.82|263.22|0
1673856900000|2023-01-16 08:15:00|267.64|265.04|268.25|265.65|268.25|265.65|267.44|264.84|0
1673857200000|2023-01-16 08:20:00|268.05|265.45|268.45|265.85|268.65|266.05|267.64|265.04|0
1673857500000|2023-01-16 08:25:00|268.65|266.05|269.87|267.27|270.68|268.08|268.65|266.05|0
1673857800000|2023-01-16 08:30:00|270.07|267.47|270.88|268.28|270.89|268.29|269.46|266.86|0
1673858100000|2023-01-16 08:35:00|270.68|268.08|270.68|268.08|271.7|269.1|269.87|267.27|0
1673858400000|2023-01-16 08:40:00|270.88|268.28|272.92|270.32|273.13|270.53|270.88|268.28|0
1673858700000|2023-01-16 08:45:00|272.72|270.12|273.02|270.42|273.53|270.93|272.1|269.5|0
1673859000000|2023-01-16 08:50:00|273.12|270.52|275.17|272.57|275.17|272.57|273.12|270.52|0
1673859300000|2023-01-16 08:55:00|275.37|272.77|274.55|271.95|276.19|273.59|273.53|270.93|0
1673859600000|2023-01-16 09:00:00|274.45|271.85|275.16|272.56|275.78|273.18|273.73|271.13|0
1673859900000|2023-01-16 09:05:00|275.27|272.67|275.57|272.97|277.12|274.52|274.96|272.36|0
1673860200000|2023-01-16 09:10:00|275.47|272.87|273.73|271.13|275.78|273.18|273.11|270.51|0
1673860500000|2023-01-16 09:15:00|273.52|270.92|274.13|271.53|274.75|272.15|273.52|270.92|0
1673860800000|2023-01-16 09:20:00|274.24|271.64|273.31|270.71|274.75|272.15|273.31|270.71|0
1673861100000|2023-01-16 09:25:00|273.52|270.92|273.31|270.71|274.13|271.53|272.7|270.1|0
1673861400000|2023-01-16 09:30:00|273.42|270.82|273.51|270.91|274.33|271.73|272.7|270.1|0
1673861700000|2023-01-16 09:35:00|273.72|271.12|274.44|271.84|274.54|271.94|272.9|270.3|0
1673862000000|2023-01-16 09:40:00|274.54|271.94|275.97|273.37|277|274.4|274.23|271.63|0
1673862300000|2023-01-16 09:45:00|276.17|273.57|277.61|275.01|277.82|275.22|275.76|273.16|0
1673862600000|2023-01-16 09:50:00|277.82|275.22|275.96|273.36|277.82|275.22|275.96|273.36|0
1673862900000|2023-01-16 09:55:00|275.76|273.16|277.1|274.5|277.1|274.5|275.66|273.06|0
1673863200000|2023-01-16 10:00:00|276.99|274.39|276.17|273.57|276.99|274.39|275.86|273.26|0
1673863500000|2023-01-16 10:05:00|276.07|273.47|273.91|271.31|276.07|273.47|273.91|271.31|0
1673863800000|2023-01-16 10:10:00|273.7|271.1|273.7|271.1|274.73|272.13|273.29|270.69|0
1673864100000|2023-01-16 10:15:00|273.5|270.9|274.83|272.23|274.93|272.33|273.09|270.49|0
1673864400000|2023-01-16 10:20:00|274.72|272.12|272.06|269.46|274.93|272.33|271.86|269.26|0
1673864700000|2023-01-16 10:25:00|271.97|269.37|271.86|269.26|272.47|269.87|271.45|268.85|0
1673865000000|2023-01-16 10:30:00|272.06|269.46|271.45|268.85|272.47|269.87|271.45|268.85|0
1673865300000|2023-01-16 10:35:00|271.55|268.95|272.78|270.18|272.88|270.28|271.55|268.95|0
1673865600000|2023-01-16 10:40:00|272.88|270.28|269.82|267.22|273.28|270.68|269.82|267.22|0
1673865900000|2023-01-16 10:45:00|270.02|267.42|270.42|267.82|270.63|268.03|269.81|267.21|0
1673866200000|2023-01-16 10:50:00|270.22|267.62|269.51|266.91|270.42|267.82|269.2|266.6|0
1673866500000|2023-01-16 10:55:00|269.61|267.01|269.2|266.6|269.71|267.11|268.9|266.3|0
1673866800000|2023-01-16 11:00:00|269|266.4|269.2|266.6|269.2|266.6|268.79|266.19|0
1673867100000|2023-01-16 11:05:00|269.1|266.5|268.99|266.39|269.2|266.6|268.59|265.99|0
1673867400000|2023-01-16 11:10:00|268.9|266.3|268.18|265.58|268.99|266.39|268.18|265.58|0
1673867700000|2023-01-16 11:15:00|267.98|265.38|268.38|265.78|268.58|265.98|267.98|265.38|0
1673868000000|2023-01-16 11:20:00|268.28|265.68|268.38|265.78|268.48|265.88|267.77|265.17|0
1673868300000|2023-01-16 11:25:00|268.28|265.68|268.99|266.39|269.19|266.59|268.18|265.58|0
1673868600000|2023-01-16 11:30:00|268.78|266.18|268.58|265.98|269.19|266.59|268.37|265.77|0
1673868900000|2023-01-16 11:35:00|268.48|265.88|266.95|264.35|268.58|265.98|266.55|263.95|0
1673869200000|2023-01-16 11:40:00|266.75|264.15|266.14|263.54|266.75|264.15|265.33|262.73|0
1673869500000|2023-01-16 11:45:00|266.34|263.74|266.34|263.74|267.36|264.76|265.94|263.34|0
1673869800000|2023-01-16 11:50:00|266.14|263.54|266.95|264.35|266.95|264.35|265.73|263.13|0
1673870100000|2023-01-16 11:55:00|266.75|264.15|267.76|265.16|268.36|265.76|266.54|263.94|0
1673870400000|2023-01-16 12:00:00|267.96|265.36|267.15|264.55|269.18|266.58|266.94|264.34|0
1673870700000|2023-01-16 12:05:00|267.35|264.75|268.97|266.37|269.17|266.57|267.25|264.65|0
1673871000000|2023-01-16 12:10:00|269.17|266.57|268.46|265.86|269.17|266.57|267.75|265.15|0
1673871300000|2023-01-16 12:15:00|268.56|265.96|268.56|265.96|268.56|265.96|267.55|264.95|0
1673871600000|2023-01-16 12:20:00|268.76|266.16|269.48|266.88|269.98|267.38|268.36|265.76|0
1673871900000|2023-01-16 12:25:00|269.37|266.77|270.59|267.99|270.9|268.3|269.37|266.77|0
1673872200000|2023-01-16 12:30:00|270.69|268.09|270.59|267.99|270.79|268.19|269.77|267.17|0
1673872500000|2023-01-16 12:35:00|270.69|268.09|270.58|267.98|271.2|268.6|270.18|267.58|0
1673872800000|2023-01-16 12:40:00|270.38|267.78|269.47|266.87|270.79|268.19|269.16|266.56|0
1673873100000|2023-01-16 12:45:00|269.36|266.76|269.16|266.56|269.56|266.96|268.34|265.74|0
1673873400000|2023-01-16 12:50:00|268.75|266.15|267.57|264.97|269.21|266.61|267.57|264.97|0
1673873700000|2023-01-16 12:55:00|267.47|264.87|267.57|264.97|267.77|265.17|266.96|264.36|0
1673874000000|2023-01-16 13:00:00|267.47|264.87|267.47|264.87|267.97|265.37|266.56|263.96|0
1673874300000|2023-01-16 13:05:00|267.36|264.76|266.55|263.95|267.47|264.87|266.35|263.75|0
1673874600000|2023-01-16 13:10:00|266.75|264.15|265.64|263.04|267.16|264.56|265.54|262.94|0
1673874900000|2023-01-16 13:15:00|265.54|262.94|266.34|263.74|266.45|263.85|265.44|262.84|0
1673875200000|2023-01-16 13:20:00|266.14|263.54|265.53|262.93|266.25|263.65|265.33|262.73|0
1673875500000|2023-01-16 13:25:00|265.74|263.14|266.34|263.74|266.34|263.74|265.33|262.73|0
1673875800000|2023-01-16 13:30:00|266.14|263.54|263.71|261.11|267.05|264.45|263.71|261.11|0
1673876100000|2023-01-16 13:35:00|264.12|261.52|264.32|261.72|264.92|262.32|263.31|260.71|0
1673876400000|2023-01-16 13:40:00|264.11|261.51|263.51|260.91|264.62|262.02|262.5|259.9|0
1673876700000|2023-01-16 13:45:00|263.1|260.5|263.21|260.61|263.51|260.91|262.7|260.1|0
1673877000000|2023-01-16 13:50:00|263.1|260.5|262.29|259.69|263.71|261.11|261.89|259.29|0
1673877300000|2023-01-16 13:55:00|262.5|259.9|263|260.4|263.1|260.5|262.29|259.69|0
1673877600000|2023-01-16 14:00:00|263.1|260.5|262.8|260.2|263.1|260.5|262.49|259.89|0
1673877900000|2023-01-16 14:05:00|262.69|260.09|261.99|259.39|263|260.4|261.48|258.88|0
1673878200000|2023-01-16 14:10:00|261.89|259.29|263.49|260.89|263.7|261.1|261.79|259.19|0
1673878500000|2023-01-16 14:15:00|263.7|261.1|263.49|260.89|263.9|261.3|263.09|260.49|0
1673878800000|2023-01-16 14:20:00|263.69|261.09|262.19|259.59|263.69|261.09|262.19|259.59|0
1673879100000|2023-01-16 14:25:00|262.08|259.48|263.29|260.69|263.29|260.69|261.88|259.28|0
1673879400000|2023-01-16 14:30:00|263.09|260.49|261.88|259.28|263.19|260.59|261.07|258.47|0
1673879700000|2023-01-16 14:35:00|262.08|259.48|260.77|258.17|262.08|259.48|259.67|257.07|0
1673880000000|2023-01-16 14:40:00|260.87|258.27|261.67|259.07|261.67|259.07|260.77|258.17|0
1673880300000|2023-01-16 14:45:00|261.57|258.97|261.27|258.67|261.87|259.27|261.07|258.47|0
1673880600000|2023-01-16 14:50:00|261.07|258.47|261.26|258.66|261.67|259.07|260.86|258.26|0
1673880900000|2023-01-16 14:55:00|261.17|258.57|261.06|258.46|261.87|259.27|260.86|258.26|0
1673881200000|2023-01-16 15:00:00|260.86|258.26|261.51|258.91|261.71|259.11|259.46|256.86|0
1673881500000|2023-01-16 15:05:00|261.71|259.11|261.71|259.11|261.71|259.11|261.31|258.71|0
1673881800000|2023-01-16 15:10:00|261.91|259.31|262.71|260.11|262.91|260.31|261.91|259.31|0
1673882100000|2023-01-16 15:15:00|262.51|259.91|262.31|259.71|262.71|260.11|261.91|259.31|0
1673882400000|2023-01-16 15:20:00|262.51|259.91|261.5|258.9|262.51|259.91|261.5|258.9|0
1673882700000|2023-01-16 15:25:00|261.7|259.1|261.7|259.1|261.7|259.1|260.9|258.3|0
1673883000000|2023-01-16 15:30:00|261.5|258.9|260|257.4|261.5|258.9|260|257.4|0
1673883300000|2023-01-16 15:35:00|260.1|257.5|259.8|257.2|260.5|257.9|259.5|256.9|0
1673883600000|2023-01-16 15:40:00|259.7|257.1|259.4|256.8|259.9|257.3|259.4|256.8|0
1673883900000|2023-01-16 15:45:00|259.5|256.9|260.29|257.69|260.49|257.89|259.1|256.5|0
1673884200000|2023-01-16 15:50:00|260.49|257.89|260.29|257.69|260.89|258.29|259.89|257.29|0
1673884500000|2023-01-16 15:55:00|260.49|257.89|260.89|258.29|260.89|258.29|260.29|257.69|0
1673884800000|2023-01-16 16:00:00|261.09|258.49|261.19|258.59|262.09|259.49|261.09|258.49|0
1673885100000|2023-01-16 16:05:00|261.29|258.69|260.68|258.08|261.49|258.89|260.68|258.08|0
1673885400000|2023-01-16 16:10:00|260.48|257.88|260.28|257.68|260.48|257.88|259.88|257.28|0
1673885700000|2023-01-16 16:15:00|260.08|257.48|262.19|259.59|262.28|259.68|260.08|257.48|0
1673886000000|2023-01-16 16:20:00|262.08|259.48|262.48|259.88|262.68|260.08|261.48|258.88|0
1673886300000|2023-01-16 16:25:00|262.28|259.68|262.08|259.48|262.48|259.88|261.88|259.28|0
1673886600000|2023-01-16 16:30:00|261.88|259.28|263.48|260.88|263.59|260.99|261.88|259.28|0
1673886900000|2023-01-16 16:35:00|263.68|261.08|264.08|261.48|264.49|261.89|263.28|260.68|0
1673887200000|2023-01-16 16:40:00|263.99|261.39|265.09|262.49|265.09|262.49|263.88|261.28|0
1673887500000|2023-01-16 16:45:00|265.29|262.69|265.9|263.3|266.1|263.5|265.19|262.59|0
1673919000000|2023-01-17 01:30:00|265.78|262.98|266.59|263.79|266.99|264.19|265.58|262.78|0
1673919300000|2023-01-17 01:35:00|266.39|263.59|266.09|263.29|267.6|264.8|265.98|263.18|0
1673919600000|2023-01-17 01:40:00|265.98|263.18|265.98|263.18|266.79|263.99|265.17|262.37|0
1673919900000|2023-01-17 01:45:00|266.08|263.28|266.79|263.99|267.19|264.39|265.78|262.98|0
1673920200000|2023-01-17 01:50:00|266.99|264.19|268.41|265.61|269.01|266.21|266.78|263.98|0
1673920500000|2023-01-17 01:55:00|268.31|265.51|268.61|265.81|269.01|266.21|267.59|264.79|0
1673920800000|2023-01-17 02:00:00|268.92|266.12|266.17|263.37|268.92|266.12|266.17|263.37|0
1673921100000|2023-01-17 02:05:00|266.07|263.47|266.48|263.88|267.29|264.69|266.07|263.47|0
1673921400000|2023-01-17 02:10:00|266.27|263.67|266.58|263.98|266.88|264.28|265.77|263.17|0
1673921700000|2023-01-17 02:15:00|266.68|264.08|268.09|265.49|268.09|265.49|266.47|263.87|0
1673922000000|2023-01-17 02:20:00|267.89|265.29|269.31|266.71|269.51|266.91|267.89|265.29|0
1673922300000|2023-01-17 02:25:00|269.11|266.51|271.55|268.95|271.55|268.95|268.9|266.3|0
1673922600000|2023-01-17 02:30:00|271.75|269.15|270.73|268.13|271.75|269.15|270.73|268.13|0
1673922900000|2023-01-17 02:35:00|270.93|268.33|270.52|267.92|271.54|268.94|270.32|267.72|0
1673923200000|2023-01-17 02:40:00|270.43|267.83|272.36|269.76|272.56|269.96|270.12|267.52|0
1673923500000|2023-01-17 02:45:00|272.15|269.55|270.93|268.33|272.15|269.55|270.93|268.33|0
1673923800000|2023-01-17 02:50:00|271.03|268.43|271.54|268.94|271.74|269.14|270.93|268.33|0
1673924100000|2023-01-17 02:55:00|271.64|269.04|270.52|267.92|271.94|269.34|270.42|267.82|0
1673924400000|2023-01-17 03:00:00|270.11|267.51|269.7|267.1|270.31|267.71|269.09|266.49|0
1673924700000|2023-01-17 03:05:00|269.5|266.9|269.9|267.3|270.31|267.71|269.5|266.9|0
1673925000000|2023-01-17 03:10:00|270.01|267.41|271.73|269.13|272.55|269.95|270.01|267.41|0
1673925300000|2023-01-17 03:15:00|271.53|268.93|271.32|268.72|272.35|269.75|271.32|268.72|0
1673925600000|2023-01-17 03:20:00|271.12|268.52|270.1|267.5|271.12|268.52|269.69|267.09|0
1673925900000|2023-01-17 03:25:00|270|267.4|269.69|267.09|270.1|267.5|269.49|266.89|0
1673926200000|2023-01-17 03:30:00|269.49|266.89|269.89|267.29|269.89|267.29|269.08|266.48|0
1673926500000|2023-01-17 03:35:00|270|267.4|270.09|267.49|270.61|268.01|269.89|267.29|0
1673926800000|2023-01-17 03:40:00|270.2|267.6|269.48|266.88|270.5|267.9|269.48|266.88|0
1673927100000|2023-01-17 03:45:00|269.59|266.99|269.48|266.88|269.89|267.29|269.07|266.47|0
1673927400000|2023-01-17 03:50:00|269.58|266.98|270.7|268.1|271.11|268.51|269.58|266.98|0
1673927700000|2023-01-17 03:55:00|270.49|267.89|270.49|267.89|270.8|268.2|270.09|267.49|0
1673928000000|2023-01-17 04:00:00|270.29|267.69|270.08|267.48|270.7|268.1|269.99|267.39|0
1673928300000|2023-01-17 04:05:00|269.88|267.28|270.9|268.3|271.3|268.7|269.47|266.87|0
1673928600000|2023-01-17 04:10:00|271|268.4|271.3|268.7|271.3|268.7|270.49|267.89|0
1673928900000|2023-01-17 04:15:00|271.51|268.91|269.87|267.27|271.71|269.11|269.67|267.07|0
1673929200000|2023-01-17 04:20:00|269.67|267.07|269.26|266.66|269.87|267.27|269.26|266.66|0
1673929500000|2023-01-17 04:25:00|269.37|266.77|269.87|267.27|269.87|267.27|269.26|266.66|0
1673929800000|2023-01-17 04:30:00|270.07|267.47|270.48|267.88|270.68|268.08|269.66|267.06|0
1673930100000|2023-01-17 04:35:00|270.27|267.67|270.27|267.67|270.48|267.88|270.07|267.47|0
1673930400000|2023-01-17 04:40:00|270.07|267.47|269.86|267.26|270.27|267.67|269.46|266.86|0
1673930700000|2023-01-17 04:45:00|269.77|267.17|270.68|268.08|270.68|268.08|269.66|267.06|0
1673931000000|2023-01-17 04:50:00|270.47|267.87|270.27|267.67|270.68|268.08|270.27|267.67|0
1673931300000|2023-01-17 04:55:00|270.06|267.46|270.88|268.28|270.88|268.28|269.86|267.26|0
1673931600000|2023-01-17 05:00:00|271.08|268.48|270.67|268.07|271.08|268.48|270.26|267.66|0
1673931900000|2023-01-17 05:05:00|270.87|268.27|270.67|268.07|271.08|268.48|270.06|267.46|0
1673932200000|2023-01-17 05:10:00|270.57|267.97|270.46|267.86|270.77|268.17|269.85|267.25|0
1673932500000|2023-01-17 05:15:00|270.67|268.07|271.28|268.68|271.48|268.88|270.46|267.86|0
1673932800000|2023-01-17 05:20:00|271.38|268.78|271.68|269.08|272.09|269.49|271.07|268.47|0
1673933100000|2023-01-17 05:25:00|271.79|269.19|272.7|270.1|273.11|270.51|271.48|268.88|0
1673933400000|2023-01-17 05:30:00|272.5|269.9|272.29|269.69|272.5|269.9|271.68|269.08|0
1673933700000|2023-01-17 05:35:00|272.4|269.8|272.7|270.1|272.9|270.3|272.19|269.59|0
1673934000000|2023-01-17 05:40:00|272.9|270.3|272.49|269.89|272.9|270.3|271.88|269.28|0
1673934300000|2023-01-17 05:45:00|272.29|269.69|272.9|270.3|272.9|270.3|272.08|269.48|0
1673934600000|2023-01-17 05:50:00|272.69|270.09|271.87|269.27|272.69|270.09|271.87|269.27|0
1673934900000|2023-01-17 05:55:00|272.08|269.48|271.46|268.86|272.39|269.79|271.26|268.66|0
1673935200000|2023-01-17 06:00:00|271.37|268.77|270.24|267.64|271.67|269.07|269.83|267.23|0
1673935500000|2023-01-17 06:05:00|270.44|267.84|270.24|267.64|270.44|267.84|269.83|267.23|0
1673935800000|2023-01-17 06:10:00|270.44|267.84|270.64|268.04|270.85|268.25|270.03|267.43|0
1673936100000|2023-01-17 06:15:00|270.85|268.25|270.44|267.84|270.85|268.25|270.23|267.63|0
1673936400000|2023-01-17 06:20:00|270.64|268.04|270.43|267.83|271.25|268.65|270.43|267.83|0
1673936700000|2023-01-17 06:25:00|270.64|268.04|270.43|267.83|271.05|268.45|270.23|267.63|0
1673937000000|2023-01-17 06:30:00|270.64|268.04|271.45|268.85|271.45|268.85|270.64|268.04|0
1673937300000|2023-01-17 06:35:00|271.56|268.96|271.65|269.05|271.86|269.26|271.45|268.85|0
1673937600000|2023-01-17 06:40:00|271.76|269.16|271.65|269.05|272.06|269.46|271.24|268.64|0
1673937900000|2023-01-17 06:45:00|271.85|269.25|273.6|271|273.69|271.09|271.85|269.25|0
1673938200000|2023-01-17 06:50:00|273.49|270.89|273.08|270.48|273.9|271.3|273.08|270.48|0
1673938500000|2023-01-17 06:55:00|272.87|270.27|273.48|270.88|273.49|270.89|272.67|270.07|0
1673938800000|2023-01-17 07:00:00|273.28|270.68|272.87|270.27|274.71|272.11|272.87|270.27|0
1673939100000|2023-01-17 07:05:00|273.07|270.47|271.84|269.24|273.28|270.68|271.64|269.04|0
1673939400000|2023-01-17 07:10:00|272.05|269.45|271.84|269.24|272.87|270.27|271.64|269.04|0
1673939700000|2023-01-17 07:15:00|271.64|269.04|271.68|269.08|272.91|270.31|270.87|268.27|0
1673940000000|2023-01-17 07:20:00|271.79|269.19|272.9|270.3|273.01|270.41|271.18|268.58|0
1673940300000|2023-01-17 07:25:00|272.7|270.1|272.9|270.3|273.72|271.12|272.29|269.69|0
1673940600000|2023-01-17 07:30:00|272.7|270.1|274.73|272.13|274.94|272.34|272.09|269.49|0
1673940900000|2023-01-17 07:35:00|274.53|271.93|274.12|271.52|274.53|271.93|273.3|270.7|0
1673941200000|2023-01-17 07:40:00|274.23|271.63|273.51|270.91|274.32|271.72|273.3|270.7|0
1673941500000|2023-01-17 07:45:00|273.61|271.01|273.5|270.9|273.91|271.31|273.3|270.7|0
1673941800000|2023-01-17 07:50:00|273.3|270.7|273.09|270.49|273.5|270.9|272.48|269.88|0
1673942100000|2023-01-17 07:55:00|272.89|270.29|272.07|269.47|273|270.4|271.87|269.27|0
1673942400000|2023-01-17 08:00:00|271.87|269.27|271.67|269.07|272.48|269.88|270.85|268.25|0
1673942700000|2023-01-17 08:05:00|271.46|268.86|269.23|266.63|271.67|269.07|269.03|266.43|0
1673943000000|2023-01-17 08:10:00|269.64|267.04|269.43|266.83|269.84|267.24|268.62|266.02|0
1673943300000|2023-01-17 08:15:00|269.23|266.63|269.94|267.34|270.44|267.84|268.82|266.22|0
1673943600000|2023-01-17 08:20:00|270.04|267.44|270.24|267.64|270.44|267.84|268.82|266.22|0
1673943900000|2023-01-17 08:25:00|270.44|267.84|270.44|267.84|270.64|268.04|269.33|266.73|0
1673944200000|2023-01-17 08:30:00|270.64|268.04|272.37|269.77|273.08|270.48|269.83|267.23|0
1673944500000|2023-01-17 08:35:00|272.06|269.46|271.25|268.65|272.26|269.66|270.34|267.74|0
1673944800000|2023-01-17 08:40:00|271.04|268.44|271.85|269.25|272.06|269.46|270.23|267.63|0
1673945100000|2023-01-17 08:45:00|271.65|269.05|270.02|267.42|271.65|269.05|269.82|267.22|0
1673945400000|2023-01-17 08:50:00|270.23|267.63|270.13|267.53|270.43|267.83|268.81|266.21|0
1673945700000|2023-01-17 08:55:00|270.23|267.63|269.92|267.32|270.23|267.63|268.81|266.21|0
1673946000000|2023-01-17 09:00:00|270.02|267.42|269.01|266.41|270.63|268.03|268.91|266.31|0
1673946300000|2023-01-17 09:05:00|269.21|266.61|268.6|266|269.21|266.61|267.39|264.79|0
1673946600000|2023-01-17 09:10:00|268.4|265.8|270.62|268.02|271.03|268.43|268.2|265.6|0
1673946900000|2023-01-17 09:15:00|270.53|267.93|271.03|268.43|271.43|268.83|270.01|267.41|0
1673947200000|2023-01-17 09:20:00|271.23|268.63|274.48|271.88|274.89|272.29|271.23|268.63|0
1673947500000|2023-01-17 09:25:00|274.69|272.09|272.65|270.05|274.89|272.29|272.45|269.85|0
1673947800000|2023-01-17 09:30:00|272.85|270.25|269.8|267.2|272.85|270.25|269.71|267.11|0
1673948100000|2023-01-17 09:35:00|269.6|267|269.4|266.8|270.01|267.41|268.79|266.19|0
1673948400000|2023-01-17 09:40:00|269.3|266.7|268.59|265.99|269.91|267.31|267.98|265.38|0
1673948700000|2023-01-17 09:45:00|268.49|265.89|269.6|267|270.41|267.81|267.98|265.38|0
1673949000000|2023-01-17 09:50:00|269.39|266.79|269.9|267.3|270.2|267.6|268.99|266.39|0
1673949300000|2023-01-17 09:55:00|270.2|267.6|271.01|268.41|271.42|268.82|270.2|267.6|0
1673949600000|2023-01-17 10:00:00|271.21|268.61|272.43|269.83|272.43|269.83|270.81|268.21|0
1673949900000|2023-01-17 10:05:00|272.23|269.63|273.04|270.44|273.04|270.44|271.62|269.02|0
1673950200000|2023-01-17 10:10:00|272.84|270.24|272.83|270.23|273.24|270.64|271.82|269.22|0
1673950500000|2023-01-17 10:15:00|273.04|270.44|269.99|267.39|273.44|270.84|269.79|267.19|0
1673950800000|2023-01-17 10:20:00|270.09|267.49|270.19|267.59|270.6|268|269.78|267.18|0
1673951100000|2023-01-17 10:25:00|270.39|267.79|270.39|267.79|271.81|269.21|269.89|267.29|0
1673951400000|2023-01-17 10:30:00|270.59|267.99|268.56|265.96|270.59|267.99|268.16|265.56|0
1673951700000|2023-01-17 10:35:00|268.47|265.87|269.98|267.38|269.98|267.38|268.27|265.67|0
1673952000000|2023-01-17 10:40:00|269.78|267.18|270.38|267.78|270.69|268.09|269.17|266.57|0
1673952300000|2023-01-17 10:45:00|270.18|267.58|269.17|266.57|270.59|267.99|268.96|266.36|0
1673952600000|2023-01-17 10:50:00|269.37|266.77|268.35|265.75|269.77|267.17|268.35|265.75|0
1673952900000|2023-01-17 10:55:00|268.56|265.96|269.06|266.46|269.16|266.56|267.14|264.54|0
1673953200000|2023-01-17 11:00:00|268.96|266.36|269.97|267.37|270.17|267.57|268.96|266.36|0
1673953500000|2023-01-17 11:05:00|269.77|267.17|269.56|266.96|270.17|267.57|269.16|266.56|0
1673953800000|2023-01-17 11:10:00|269.36|266.76|270.17|267.57|270.98|268.38|269.36|266.76|0
1673954100000|2023-01-17 11:15:00|270.37|267.77|270.17|267.57|270.57|267.97|269.56|266.96|0
1673954400000|2023-01-17 11:20:00|270.37|267.77|269.96|267.36|270.77|268.17|269.35|266.75|0
1673954700000|2023-01-17 11:25:00|270.16|267.56|270.57|267.97|270.67|268.07|269.56|266.96|0
1673955000000|2023-01-17 11:30:00|270.36|267.76|270.16|267.56|270.77|268.17|269.55|266.95|0
1673955300000|2023-01-17 11:35:00|270.36|267.76|270.26|267.66|270.77|268.17|269.35|266.75|0
1673955600000|2023-01-17 11:40:00|270.16|267.56|268.94|266.34|271.17|268.57|268.74|266.14|0
1673955900000|2023-01-17 11:45:00|269.05|266.45|270.36|267.76|270.36|267.76|269.05|266.45|0
1673956200000|2023-01-17 11:50:00|270.26|267.66|268.43|265.83|270.36|267.76|268.43|265.83|0
1673956500000|2023-01-17 11:55:00|268.53|265.93|267.72|265.12|268.94|266.34|267.52|264.92|0
1673956800000|2023-01-17 12:00:00|267.52|264.92|269.54|266.94|269.54|266.94|266.51|263.91|0
1673957100000|2023-01-17 12:05:00|269.34|266.74|267.72|265.12|269.54|266.94|267.31|264.71|0
1673957400000|2023-01-17 12:10:00|267.92|265.32|267.51|264.91|268.32|265.72|267.11|264.51|0
1673957700000|2023-01-17 12:15:00|267.62|265.02|266.1|263.5|267.71|265.11|265.9|263.3|0
1673958000000|2023-01-17 12:20:00|265.9|263.3|267.11|264.51|269.33|266.73|265.9|263.3|0
1673958300000|2023-01-17 12:25:00|266.9|264.3|265.69|263.09|267.1|264.5|265.29|262.69|0
1673958600000|2023-01-17 12:30:00|265.49|262.89|266.09|263.49|267.1|264.5|265.49|262.89|0
1673958900000|2023-01-17 12:35:00|266.29|263.69|267.5|264.9|267.5|264.9|265.49|262.89|0
1673959200000|2023-01-17 12:40:00|267.7|265.1|268.71|266.11|268.92|266.32|267.7|265.1|0
1673959500000|2023-01-17 12:45:00|268.92|266.32|270.64|268.04|271.35|268.75|268.92|266.32|0
1673959800000|2023-01-17 12:50:00|270.94|268.34|271.36|268.76|272.17|269.57|270.33|267.73|0
1673960100000|2023-01-17 12:55:00|271.16|268.56|270.34|267.74|271.46|268.86|270.34|267.74|0
1673960400000|2023-01-17 13:00:00|270.95|268.35|273.18|270.58|274|271.4|270.34|267.74|0
1673960700000|2023-01-17 13:05:00|273.39|270.79|272.57|269.97|273.39|270.79|272.17|269.57|0
1673961000000|2023-01-17 13:10:00|272.78|270.18|271.35|268.75|273.59|270.99|270.95|268.35|0
1673961300000|2023-01-17 13:15:00|271.25|268.65|269.53|266.93|271.96|269.36|269.53|266.93|0
1673961600000|2023-01-17 13:20:00|269.73|267.13|268.31|265.71|269.83|267.23|267.1|264.5|0
1673961900000|2023-01-17 13:25:00|268.11|265.51|268.82|266.22|269.83|267.23|267.7|265.1|0
1673962200000|2023-01-17 13:30:00|268.01|265.41|266.09|263.49|268.11|265.51|264.88|262.28|0
1673962500000|2023-01-17 13:35:00|265.89|263.29|267.5|264.9|268.51|265.91|264.88|262.28|0
1673962800000|2023-01-17 13:40:00|267.7|265.1|268.5|265.9|269.31|266.71|266.89|264.29|0
1673963100000|2023-01-17 13:45:00|268.3|265.7|267.9|265.3|269.31|266.71|266.28|263.68|0
1673963400000|2023-01-17 13:50:00|267.69|265.09|269.92|267.32|270.93|268.33|267.69|265.09|0
1673963700000|2023-01-17 13:55:00|270.12|267.52|269.91|267.31|271.74|269.14|269.71|267.11|0
1673964000000|2023-01-17 14:00:00|269.51|266.91|267.69|265.09|269.71|267.11|267.28|264.68|0
1673964300000|2023-01-17 14:05:00|267.89|265.29|265.67|263.07|268.5|265.9|265.47|262.87|0
1673964600000|2023-01-17 14:10:00|266.07|263.47|264.26|261.66|266.07|263.47|264.06|261.46|0
1673964900000|2023-01-17 14:15:00|264.06|261.46|266.07|263.47|266.88|264.28|263.66|261.06|0
1673965200000|2023-01-17 14:20:00|266.27|263.67|264.56|261.96|266.47|263.87|264.56|261.96|0
1673965500000|2023-01-17 14:25:00|264.26|261.66|261.65|259.05|264.26|261.66|258.86|256.26|0
1673965800000|2023-01-17 14:30:00|260.86|258.26|263.25|260.65|264.46|261.86|257.47|254.87|0
1673966100000|2023-01-17 14:35:00|263.05|260.45|265.46|262.86|267.07|264.47|259.86|257.26|0
1673966400000|2023-01-17 14:40:00|265.26|262.66|262.85|260.25|268.28|265.68|261.65|259.05|0
1673966700000|2023-01-17 14:45:00|262.05|259.45|260.65|258.05|262.65|260.05|259.05|256.45|0
1673967000000|2023-01-17 14:50:00|260.45|257.85|258.26|255.66|263.25|260.65|257.26|254.66|0
1673967300000|2023-01-17 14:55:00|257.66|255.06|261.64|259.04|262.84|260.24|257.07|254.47|0
1673967600000|2023-01-17 15:00:00|260.84|258.24|252.52|249.92|260.84|258.24|249.19|246.59|0
1673967900000|2023-01-17 15:05:00|252.32|249.72|251.73|249.13|253.9|251.3|250.95|248.35|0
1673968200000|2023-01-17 15:10:00|251.14|248.54|252.91|250.31|252.91|250.31|249.77|247.17|0
1673968500000|2023-01-17 15:15:00|252.71|250.11|251.34|248.74|253.89|251.29|250.16|247.56|0
1673968800000|2023-01-17 15:20:00|251.53|248.93|249.57|246.97|251.53|248.93|248.2|245.6|0
1673969100000|2023-01-17 15:25:00|249.96|247.36|252.12|249.52|253.1|250.5|248.4|245.8|0
1673969400000|2023-01-17 15:30:00|251.72|249.12|254.87|252.27|256.06|253.46|251.33|248.73|0
1673969700000|2023-01-17 15:35:00|255.27|252.67|258.57|255.97|258.57|255.97|254.87|252.27|0
1673970000000|2023-01-17 15:40:00|258.38|255.78|261.99|259.39|266.97|264.37|257.78|255.18|0
1673970300000|2023-01-17 15:45:00|262.39|259.79|261.79|259.19|264|261.4|260.59|257.99|0
1673970600000|2023-01-17 15:50:00|261.99|259.39|262.99|260.39|265.4|262.8|261.19|258.59|0
1673970900000|2023-01-17 15:55:00|262.79|260.19|263.39|260.79|265.2|262.6|262.38|259.78|0
1673971200000|2023-01-17 16:00:00|262.99|260.39|263.99|261.39|266.21|263.61|261.98|259.38|0
1673971500000|2023-01-17 16:05:00|264.19|261.59|267.42|264.82|269.04|266.44|263.99|261.39|0
1673971800000|2023-01-17 16:10:00|267.62|265.02|270.25|267.65|271.68|269.08|267.62|265.02|0
1673972100000|2023-01-17 16:15:00|270.55|267.75|269.94|267.14|271.78|268.98|269.54|266.74|0
1673972400000|2023-01-17 16:20:00|269.74|266.94|272.69|270.09|273.1|270.5|269.33|266.53|0
1673972700000|2023-01-17 16:25:00|272.89|270.29|268.01|265.41|273.1|270.5|267.21|264.61|0
1673973000000|2023-01-17 16:30:00|268.22|265.62|266.56|263.96|268.62|266.02|264.74|262.14|0
1673973300000|2023-01-17 16:35:00|266.36|263.76|265.34|262.74|268.17|265.57|264.94|262.34|0
1673973600000|2023-01-17 16:40:00|265.14|262.54|265.34|262.74|265.75|263.15|263.73|261.13|0
1673973900000|2023-01-17 16:45:00|265.54|262.94|264.13|261.53|265.54|262.94|263.33|260.73|0
1673974200000|2023-01-17 16:50:00|263.93|261.33|264.73|262.13|265.34|262.74|262.92|260.32|0
1673974500000|2023-01-17 16:55:00|264.53|261.93|263.93|261.33|266.35|263.75|262.52|259.92|0
1673974800000|2023-01-17 17:00:00|263.72|261.12|260.91|258.31|263.72|261.12|260.91|258.31|0
1673975100000|2023-01-17 17:05:00|261.11|258.51|263.01|260.41|263.01|260.41|259.17|256.57|0
1673975400000|2023-01-17 17:10:00|263.42|260.82|264.03|261.43|264.44|261.84|262.4|259.8|0
1673975700000|2023-01-17 17:15:00|264.44|261.84|264.84|262.24|265.66|263.06|263.01|260.41|0
1673976000000|2023-01-17 17:20:00|264.64|262.04|265.85|263.25|267.08|264.48|263.82|261.22|0
1673976300000|2023-01-17 17:25:00|266.06|263.46|267.08|264.48|267.9|265.3|265.44|262.84|0
1673976600000|2023-01-17 17:30:00|267.28|264.68|264.63|262.03|267.49|264.89|264.02|261.42|0
1673976900000|2023-01-17 17:35:00|264.83|262.23|263.41|260.81|264.83|262.23|262.39|259.79|0
1673977200000|2023-01-17 17:40:00|263.2|260.6|264.22|261.62|264.42|261.82|263|260.4|0
1673977500000|2023-01-17 17:45:00|264.42|261.82|264.01|261.41|265.44|262.84|263|260.4|0
1673977800000|2023-01-17 17:50:00|264.42|261.82|261.78|259.18|264.62|262.02|261.17|258.57|0
1673978100000|2023-01-17 17:55:00|261.98|259.38|262.79|260.19|263.8|261.2|261.37|258.77|0
1673978400000|2023-01-17 18:00:00|262.99|260.39|260.96|258.36|263.19|260.59|260.56|257.96|0
1673978700000|2023-01-17 18:05:00|261.07|258.47|261.97|259.37|261.97|259.37|260.56|257.96|0
1673979000000|2023-01-17 18:10:00|262.18|259.58|262.98|260.38|264.41|261.81|261.77|259.17|0
1673979300000|2023-01-17 18:15:00|262.89|260.29|261.36|258.76|263.19|260.59|260.75|258.15|0
1673979600000|2023-01-17 18:20:00|261.56|258.96|263.39|260.79|263.59|260.99|261.36|258.76|0
1673979900000|2023-01-17 18:25:00|263.18|260.58|262.37|259.77|263.79|261.19|261.76|259.16|0
1673980200000|2023-01-17 18:30:00|262.57|259.97|261.76|259.16|263.39|260.79|260.95|258.35|0
1673980500000|2023-01-17 18:35:00|261.96|259.36|257.92|255.32|262.47|259.87|257.72|255.12|0
1673980800000|2023-01-17 18:40:00|258.12|255.52|258.12|255.52|258.73|256.13|257.31|254.71|0
1673981100000|2023-01-17 18:45:00|257.72|255.12|257.92|255.32|260.14|257.54|257.51|254.91|0
1673981400000|2023-01-17 18:50:00|258.12|255.52|259.12|256.52|259.32|256.72|257.31|254.71|0
1673981700000|2023-01-17 18:55:00|259.32|256.72|258.31|255.71|259.93|257.33|257.91|255.31|0
1673982000000|2023-01-17 19:00:00|258.11|255.51|257.51|254.91|259.12|256.52|257.51|254.91|0
1673982300000|2023-01-17 19:05:00|257.41|254.81|258.11|255.51|258.51|255.91|256.9|254.3|0
1673982600000|2023-01-17 19:10:00|257.91|255.31|261.54|258.94|263.57|260.97|257.71|255.11|0
1673982900000|2023-01-17 19:15:00|262.15|259.55|263.98|261.38|267.04|264.44|262.15|259.55|0
1673983200000|2023-01-17 19:20:00|263.77|261.17|264.99|262.39|266.63|264.03|263.57|260.97|0
1673983500000|2023-01-17 19:25:00|264.79|262.19|264.99|262.39|265.6|263|263.77|261.17|0
1673983800000|2023-01-17 19:30:00|264.79|262.19|261.33|258.73|264.79|262.19|261.33|258.73|0
1673984100000|2023-01-17 19:35:00|261.74|259.14|259.31|256.71|261.74|259.14|258.7|256.1|0
1673984400000|2023-01-17 19:40:00|259.51|256.91|258.09|255.49|259.91|257.31|258.09|255.49|0
1673984700000|2023-01-17 19:45:00|258.3|255.7|259.1|256.5|259.91|257.31|258.09|255.49|0
1673985000000|2023-01-17 19:50:00|258.9|256.3|260.51|257.91|261.53|258.93|258.49|255.89|0
1673985300000|2023-01-17 19:55:00|260.71|258.11|262.54|259.94|263.96|261.36|260.71|258.11|0
1673985600000|2023-01-17 20:00:00|262.74|260.14|259.9|257.3|262.94|260.34|259.1|256.5|0
1673985900000|2023-01-17 20:05:00|260.1|257.5|261.11|258.51|261.32|258.72|259.7|257.1|0
1673986200000|2023-01-17 20:10:00|261.32|258.72|263.75|261.15|264.77|262.17|260.71|258.11|0
1673986500000|2023-01-17 20:15:00|263.55|260.95|262.73|260.13|264.77|262.17|261.52|258.92|0
1673986800000|2023-01-17 20:20:00|262.94|260.34|263.54|260.94|265.38|262.78|262.73|260.13|0
1673987100000|2023-01-17 20:25:00|263.34|260.74|264.15|261.55|264.56|261.96|262.12|259.52|0
1673987400000|2023-01-17 20:30:00|264.56|261.96|263.13|260.53|265.17|262.57|262.52|259.92|0
1673987700000|2023-01-17 20:35:00|262.93|260.33|263.54|260.94|263.95|261.35|262.72|260.12|0
1673988000000|2023-01-17 20:40:00|263.33|260.73|265.37|262.77|265.37|262.77|262.32|259.72|0
1673988300000|2023-01-17 20:45:00|265.78|263.18|267.41|264.81|268.84|266.24|265.78|263.18|0
1673988600000|2023-01-17 20:50:00|268.64|266.04|269.02|266.42|270.05|267.45|267.2|264.6|0
1673988900000|2023-01-17 20:55:00|268.41|265.81|266.15|263.55|268.41|265.81|264.93|262.33|0
1673989200000|2023-01-17 21:00:00|264.72|262.12|264.31|261.71|265.13|262.53|263.09|260.49|0
1673989500000|2023-01-17 21:05:00|264.52|261.92|265.74|263.14|265.94|263.34|264.52|261.92|0
1673989800000|2023-01-17 21:10:00|265.54|262.94|266.35|263.75|266.56|263.96|265.54|262.94|0
1673990100000|2023-01-17 21:15:00|266.04|263.24|266.04|263.24|266.25|263.45|265.63|262.83|0
1673990400000|2023-01-17 21:20:00|266.24|263.44|266.45|263.65|266.45|263.65|266.04|263.24|0
1673990700000|2023-01-17 21:25:00|266.24|263.44|266.45|263.65|266.45|263.65|266.24|263.44|0
1673991000000|2023-01-17 21:30:00|266.44|263.64|265.83|263.03|266.44|263.64|265.63|262.83|0
1673991300000|2023-01-17 21:35:00|266.03|263.23|266.24|263.44|266.24|263.44|265.62|262.82|0
1673991600000|2023-01-17 21:40:00|266.03|263.23|265.62|262.82|266.24|263.44|265.62|262.82|0
1673991900000|2023-01-17 21:45:00|265.83|263.03|266.03|263.23|266.23|263.43|265.62|262.82|0
1673992200000|2023-01-17 21:50:00|266.23|263.43|266.23|263.43|266.23|263.43|266.23|263.43|0
1673992500000|2023-01-17 21:55:00|266.03|263.23|266.13|263.33|266.34|263.54|266.02|263.22|0
1673992800000|2023-01-17 22:00:00|266.34|263.54|266.15|263.35|266.52|263.72|266.06|263.26|0
1673993100000|2023-01-17 22:05:00|266.1|263.3|266.27|263.47|266.72|263.92|265.95|263.15|0
1673993400000|2023-01-17 22:10:00|266.3|263.5|266.17|263.37|266.36|263.56|266.04|263.24|0
1673993700000|2023-01-17 22:15:00|266.15|263.35|266.44|263.64|266.44|263.64|266.09|263.29|0
1673994000000|2023-01-17 22:20:00|266.38|263.58|266.44|263.64|266.44|263.64|266.38|263.58|0
1673994300000|2023-01-17 22:25:00|266.51|263.71|266.77|263.97|266.78|263.98|266.47|263.67|0
1673994600000|2023-01-17 22:30:00|266.86|264.06|266.92|264.12|266.92|264.12|266.86|264.06|0
1673994900000|2023-01-17 22:35:00|266.86|264.06|266.92|264.12|266.92|264.12|266.86|264.06|0
1673995200000|2023-01-17 22:40:00|266.89|264.09|266.89|264.09|267.16|264.36|266.86|264.06|0
1673995500000|2023-01-17 22:45:00|266.92|264.12|266.82|264.02|266.95|264.15|266.79|263.99|0
1673995800000|2023-01-17 22:50:00|266.79|263.99|266.85|264.05|266.89|264.09|266.79|263.99|0
1673996100000|2023-01-17 22:55:00|266.89|264.09|266.91|264.11|266.91|264.11|266.79|263.99|0
1673996400000|2023-01-17 23:00:00|267.95|265.15|270.93|268.13|271.96|269.16|267.95|265.15|0
1673996700000|2023-01-17 23:05:00|271.13|268.33|269.89|267.09|271.34|268.54|269.48|266.68|0
1673997000000|2023-01-17 23:10:00|269.69|266.89|269.89|267.09|270.3|267.5|269.28|266.48|0
1673997300000|2023-01-17 23:15:00|269.69|266.89|269.27|266.47|270.1|267.3|268.66|265.86|0
1673997600000|2023-01-17 23:20:00|269.48|266.68|270.09|267.29|270.71|267.91|269.48|266.68|0
1673997900000|2023-01-17 23:25:00|270.3|267.5|271.23|268.43|271.33|268.53|269.89|267.09|0
1673998200000|2023-01-17 23:30:00|271.12|268.32|272.98|270.18|273.6|270.8|271.12|268.32|0
1673998500000|2023-01-17 23:35:00|273.18|270.38|274.01|271.21|274.01|271.21|272.15|269.35|0
1673998800000|2023-01-17 23:40:00|274.22|271.42|274.63|271.83|276.08|273.28|274.22|271.42|0
1673999100000|2023-01-17 23:45:00|274.84|272.04|274.01|271.21|275.25|272.45|274.01|271.21|0
1673999400000|2023-01-17 23:50:00|274.21|271.41|274.21|271.41|274.42|271.62|273.59|270.79|0
1673999700000|2023-01-17 23:55:00|274.42|271.62|273.18|270.38|274.73|271.93|272.97|270.17|0
1674000000000|2023-01-18 00:00:00|273.38|270.58|274.21|271.41|274.21|271.41|272.55|269.75|0
1674000300000|2023-01-18 00:05:00|274.11|271.31|275.24|272.44|275.24|272.44|274.11|271.31|0
1674000600000|2023-01-18 00:10:00|275.03|272.23|276.69|273.89|276.69|273.89|275.03|272.23|0
1674000900000|2023-01-18 00:15:00|276.49|273.69|274.62|271.82|276.49|273.69|274.41|271.61|0
1674001200000|2023-01-18 00:20:00|274.82|272.02|274.2|271.4|274.82|272.02|273.99|271.19|0
1674001500000|2023-01-18 00:25:00|273.99|271.19|274.82|272.02|274.82|272.02|273.79|270.99|0
1674001800000|2023-01-18 00:30:00|274.72|271.92|273.99|271.19|275.23|272.43|273.78|270.98|0
1674002100000|2023-01-18 00:35:00|273.78|270.98|273.99|271.19|274.4|271.6|273.16|270.36|0
1674002400000|2023-01-18 00:40:00|273.89|271.09|274.4|271.6|274.4|271.6|273.78|270.98|0
1674002700000|2023-01-18 00:45:00|274.61|271.81|274.61|271.81|275.44|272.64|274.61|271.81|0
1674003000000|2023-01-18 00:50:00|274.4|271.6|273.57|270.77|274.51|271.71|273.16|270.36|0
1674003300000|2023-01-18 00:55:00|273.78|270.98|273.98|271.18|273.98|271.18|273.36|270.56|0
1674003600000|2023-01-18 01:00:00|274.19|271.39|271.7|268.9|274.19|271.39|271.7|268.9|0
1674003900000|2023-01-18 01:05:00|271.5|268.7|271.5|268.7|271.91|269.11|271.29|268.49|0
1674004200000|2023-01-18 01:10:00|271.29|268.49|271.7|268.9|272.53|269.73|271.29|268.49|0
1674004500000|2023-01-18 01:15:00|271.49|268.69|268.25|265.45|272.11|269.31|268.25|265.45|0
1674004800000|2023-01-18 01:20:00|271.5|268.7|272.73|269.93|272.94|270.14|271.08|268.28|0
1674005100000|2023-01-18 01:25:00|272.63|269.83|273.35|270.55|273.76|270.96|272.52|269.72|0
1674005400000|2023-01-18 01:30:00|273.55|270.75|273.55|270.75|273.76|270.96|272.73|269.93|0
1674005700000|2023-01-18 01:35:00|273.76|270.96|274.58|271.78|274.58|271.78|273.14|270.34|0
1674006000000|2023-01-18 01:40:00|274.48|271.68|273.55|270.75|274.58|271.78|273.55|270.75|0
1674006300000|2023-01-18 01:45:00|273.75|270.95|274.16|271.36|274.58|271.78|273.75|270.95|0
1674006600000|2023-01-18 01:50:00|274.37|271.57|274.16|271.36|274.58|271.78|274.16|271.36|0
1674006900000|2023-01-18 01:55:00|273.54|270.74|272.3|269.5|273.75|270.95|272.3|269.5|0
1674007200000|2023-01-18 02:00:00|272.51|269.71|271.07|268.27|272.51|269.71|270.86|268.06|0
1674007500000|2023-01-18 02:05:00|271.17|268.37|271.06|268.26|271.68|268.88|270.86|268.06|0
1674007800000|2023-01-18 02:10:00|271.27|268.47|271.27|268.47|271.47|268.67|270.86|268.06|0
1674008100000|2023-01-18 02:15:00|271.06|268.26|270.86|268.06|271.27|268.47|270.44|267.64|0
1674008400000|2023-01-18 02:20:00|270.96|268.16|271.06|268.26|271.27|268.47|270.85|268.05|0
1674008700000|2023-01-18 02:25:00|270.96|268.16|272.29|269.49|272.29|269.49|270.96|268.16|0
1674009000000|2023-01-18 02:30:00|272.5|269.7|272.91|270.11|272.91|270.11|272.4|269.6|0
1674009300000|2023-01-18 02:35:00|272.7|269.9|273.94|271.14|274.05|271.25|272.5|269.7|0
1674009600000|2023-01-18 02:40:00|273.73|270.93|255.21|252.41|273.94|271.14|251.02|248.22|0
1674009900000|2023-01-18 02:45:00|255.41|252.61|262.27|259.47|263.08|260.28|254.31|251.51|0
1674010200000|2023-01-18 02:50:00|262.47|259.67|263.48|260.68|264.09|261.29|261.25|258.45|0
1674010500000|2023-01-18 02:55:00|263.89|261.09|260.64|257.84|263.89|261.09|260.64|257.84|0
1674010800000|2023-01-18 03:00:00|260.44|257.64|261.35|258.55|262.67|259.87|260.24|257.44|0
1674011100000|2023-01-18 03:05:00|261.45|258.65|258.62|255.82|262.37|259.57|258.42|255.62|0
1674011400000|2023-01-18 03:10:00|258.42|255.62|258.21|255.41|259.33|256.53|258.12|255.32|0
1674011700000|2023-01-18 03:15:00|258.42|255.62|258.82|256.02|259.42|256.62|258.01|255.21|0
1674012000000|2023-01-18 03:20:00|258.61|255.81|260.23|257.43|260.23|257.43|258.01|255.21|0
1674012300000|2023-01-18 03:25:00|260.03|257.23|260.43|257.63|260.43|257.63|259.62|256.82|0
1674012600000|2023-01-18 03:30:00|260.23|257.43|263.87|261.07|263.87|261.07|260.23|257.43|0
1674012900000|2023-01-18 03:35:00|263.67|260.87|266.11|263.31|266.52|263.72|263.06|260.26|0
1674013200000|2023-01-18 03:40:00|266.01|263.21|266.31|263.51|267.13|264.33|265.7|262.9|0
1674013500000|2023-01-18 03:45:00|266.52|263.72|266.31|263.51|266.52|263.72|265.5|262.7|0
1674013800000|2023-01-18 03:50:00|266.21|263.41|266.72|263.92|267.54|264.74|265.9|263.1|0
1674014100000|2023-01-18 03:55:00|266.92|264.12|265.7|262.9|267.33|264.53|265.7|262.9|0
1674014400000|2023-01-18 04:00:00|265.49|262.69|264.68|261.88|265.49|262.69|263.46|260.66|0
1674014700000|2023-01-18 04:05:00|264.88|262.08|266.3|263.5|267.12|264.32|264.78|261.98|0
1674015000000|2023-01-18 04:10:00|266.51|263.71|264.17|261.37|266.51|263.71|264.06|261.26|0
1674015300000|2023-01-18 04:15:00|264.26|261.46|264.06|261.26|265.49|262.69|263.86|261.06|0
1674015600000|2023-01-18 04:20:00|264.26|261.46|264.77|261.97|264.87|262.07|264.06|261.26|0
1674015900000|2023-01-18 04:25:00|264.87|262.07|263.65|260.85|265.07|262.27|263.45|260.65|0
1674016200000|2023-01-18 04:30:00|263.85|261.05|263.24|260.44|264.46|261.66|263.04|260.24|0
1674016500000|2023-01-18 04:35:00|263.35|260.55|263.64|260.84|263.65|260.85|263.04|260.24|0
1674016800000|2023-01-18 04:40:00|263.44|260.64|263.24|260.44|263.85|261.05|263.03|260.23|0
1674017100000|2023-01-18 04:45:00|263.03|260.23|263.03|260.23|263.44|260.64|263.03|260.23|0
1674017400000|2023-01-18 04:50:00|262.83|260.03|262.42|259.62|262.83|260.03|261.2|258.4|0
1674017700000|2023-01-18 04:55:00|262.62|259.82|262.12|259.32|262.62|259.82|262.01|259.21|0
1674018000000|2023-01-18 05:00:00|262.01|259.21|262.42|259.62|262.42|259.62|261.81|259.01|0
1674018300000|2023-01-18 05:05:00|262.21|259.41|263.43|260.63|263.63|260.83|262.21|259.41|0
1674018600000|2023-01-18 05:10:00|263.63|260.83|263.83|261.03|264.24|261.44|263.22|260.42|0
1674018900000|2023-01-18 05:15:00|264.04|261.24|263.22|260.42|264.04|261.24|263.02|260.22|0
1674019200000|2023-01-18 05:20:00|263.12|260.32|263.22|260.42|263.22|260.42|262.61|259.81|0
1674019500000|2023-01-18 05:25:00|263.02|260.22|263.62|260.82|263.83|261.03|262.81|260.01|0
1674019800000|2023-01-18 05:30:00|263.42|260.62|264.03|261.23|264.03|261.23|263.42|260.62|0
1674020100000|2023-01-18 05:35:00|263.83|261.03|264.23|261.43|264.44|261.64|263.82|261.02|0
1674020400000|2023-01-18 05:40:00|264.03|261.23|263.82|261.02|264.23|261.43|263.01|260.21|0
1674020700000|2023-01-18 05:45:00|264.02|261.22|262.8|260|264.02|261.22|262.4|259.6|0
1674021000000|2023-01-18 05:50:00|262.6|259.8|262.6|259.8|263.01|260.21|262.19|259.39|0
1674021300000|2023-01-18 05:55:00|262.4|259.6|262.6|259.8|263.21|260.41|262.39|259.59|0
1674021600000|2023-01-18 06:00:00|262.8|260|263.2|260.4|263.2|260.4|262.39|259.59|0
1674021900000|2023-01-18 06:05:00|263|260.2|262.29|259.49|263|260.2|262.19|259.39|0
1674022200000|2023-01-18 06:10:00|262.19|259.39|262.18|259.38|262.59|259.79|261.78|258.98|0
1674022500000|2023-01-18 06:15:00|262.29|259.49|262.39|259.59|262.59|259.79|261.78|258.98|0
1674022800000|2023-01-18 06:20:00|262.49|259.69|261.27|258.47|262.59|259.79|261.17|258.37|0
1674023100000|2023-01-18 06:25:00|261.37|258.57|261.57|258.77|261.77|258.97|260.96|258.16|0
1674023400000|2023-01-18 06:30:00|261.77|258.97|261.16|258.36|261.77|258.97|261.16|258.36|0
1674023700000|2023-01-18 06:35:00|261.27|258.47|259.54|256.74|261.37|258.57|259.34|256.54|0
1674024000000|2023-01-18 06:40:00|259.74|256.94|260.45|257.65|260.75|257.95|259.14|256.34|0
1674024300000|2023-01-18 06:45:00|260.55|257.75|261.46|258.66|261.46|258.66|260.45|257.65|0
1674024600000|2023-01-18 06:50:00|261.36|258.56|261.56|258.76|261.97|259.17|261.36|258.56|0
1674024900000|2023-01-18 06:55:00|261.36|258.56|259.53|256.73|261.56|258.76|259.53|256.73|0
1674025200000|2023-01-18 07:00:00|259.74|256.94|259.33|256.53|259.94|257.14|257.92|255.12|0
1674025500000|2023-01-18 07:05:00|259.23|256.63|259.63|257.03|259.84|257.24|259.03|256.43|0
1674025800000|2023-01-18 07:10:00|259.43|256.83|258.22|255.62|259.63|257.03|258.02|255.42|0
1674026100000|2023-01-18 07:15:00|258.02|255.42|259.43|256.83|259.43|256.83|258.02|255.42|0
1674026400000|2023-01-18 07:20:00|259.22|256.62|258.82|256.22|259.63|257.03|258.62|256.02|0
1674026700000|2023-01-18 07:25:00|259.02|256.42|259.22|256.62|259.42|256.82|257.81|255.21|0
1674027000000|2023-01-18 07:30:00|259.33|256.73|259.02|256.42|259.83|257.23|259.02|256.42|0
1674027300000|2023-01-18 07:35:00|258.92|256.32|259.42|256.82|259.42|256.82|257.8|255.2|0
1674027600000|2023-01-18 07:40:00|259.62|257.02|262.76|260.16|262.76|260.16|259.01|256.41|0
1674027900000|2023-01-18 07:45:00|262.66|260.06|262.25|259.65|263.06|260.46|261.44|258.84|0
1674028200000|2023-01-18 07:50:00|262.45|259.85|260.22|257.62|262.56|259.96|260.02|257.42|0
1674028500000|2023-01-18 07:55:00|260.33|257.73|260.22|257.62|260.63|258.03|259.52|256.92|0
1674028800000|2023-01-18 08:00:00|260.42|257.82|260.01|257.41|261.03|258.43|259.41|256.81|0
1674029100000|2023-01-18 08:05:00|260.12|257.52|258.8|256.2|261.23|258.63|258.4|255.8|0
1674029400000|2023-01-18 08:10:00|258.5|255.9|257.39|254.79|258.6|256|257.19|254.59|0
1674029700000|2023-01-18 08:15:00|257.19|254.59|259.81|257.21|259.81|257.21|257.18|254.58|0
1674030000000|2023-01-18 08:20:00|259.6|257|263.25|260.65|263.25|260.65|259.6|257|0
1674030300000|2023-01-18 08:25:00|263.45|260.85|264.17|261.57|265.29|262.69|263.25|260.65|0
1674030600000|2023-01-18 08:30:00|264.27|261.67|265.59|262.99|265.9|263.3|263.86|261.26|0
1674030900000|2023-01-18 08:35:00|265.49|262.89|265.89|263.29|267.33|264.73|265.49|262.89|0
1674031200000|2023-01-18 08:40:00|266|263.4|264.87|262.27|266.71|264.11|264.87|262.27|0
1674031500000|2023-01-18 08:45:00|265.08|262.48|265.18|262.58|265.79|263.19|264.67|262.07|0
1674031800000|2023-01-18 08:50:00|265.38|262.78|263.24|260.64|265.48|262.88|262.63|260.03|0
1674032100000|2023-01-18 08:55:00|263.04|260.44|261.82|259.22|263.04|260.44|261.61|259.01|0
1674032400000|2023-01-18 09:00:00|261.61|259.01|263.64|261.04|263.64|261.04|261|258.4|0
1674032700000|2023-01-18 09:05:00|263.44|260.84|263.64|261.04|265.07|262.47|263.03|260.43|0
1674033000000|2023-01-18 09:10:00|263.84|261.24|264.25|261.65|265.06|262.46|263.44|260.84|0
1674033300000|2023-01-18 09:15:00|264.35|261.75|263.43|260.83|264.86|262.26|263.03|260.43|0
1674033600000|2023-01-18 09:20:00|263.64|261.04|262.82|260.22|263.64|261.04|262.41|259.81|0
1674033900000|2023-01-18 09:25:00|262.72|260.12|264.24|261.64|264.24|261.64|262.21|259.61|0
1674034200000|2023-01-18 09:30:00|264.35|261.75|264.85|262.25|265.06|262.46|263.94|261.34|0
1674034500000|2023-01-18 09:35:00|264.75|262.15|265.05|262.45|265.37|262.77|263.83|261.23|0
1674034800000|2023-01-18 09:40:00|265.26|262.66|265.05|262.45|265.46|262.86|264.44|261.84|0
1674035100000|2023-01-18 09:45:00|265.16|262.56|264.03|261.43|266.07|263.47|264.03|261.43|0
1674035400000|2023-01-18 09:50:00|264.23|261.63|263.83|261.23|264.44|261.84|263.62|261.02|0
1674035700000|2023-01-18 09:55:00|263.62|261.02|263.62|261.02|263.62|261.02|262.91|260.31|0
1674036000000|2023-01-18 10:00:00|263.82|261.22|263.21|260.61|264.64|262.04|263.01|260.41|0
1674036300000|2023-01-18 10:05:00|263.41|260.81|263.41|260.81|264.23|261.63|263.21|260.61|0
1674036600000|2023-01-18 10:10:00|263.52|260.92|263.82|261.22|264.63|262.03|263.41|260.81|0
1674036900000|2023-01-18 10:15:00|263.61|261.01|263.41|260.81|263.82|261.22|262.7|260.1|0
1674037200000|2023-01-18 10:20:00|263.31|260.71|263.11|260.51|264.12|261.52|263|260.4|0
1674037500000|2023-01-18 10:25:00|263.2|260.6|265.14|262.54|265.24|262.64|263|260.4|0
1674037800000|2023-01-18 10:30:00|264.94|262.34|265.85|263.25|266.26|263.66|264.83|262.23|0
1674038100000|2023-01-18 10:35:00|266.05|263.45|264.83|262.23|266.26|263.66|264.22|261.62|0
1674038400000|2023-01-18 10:40:00|264.62|262.02|264.42|261.82|265.23|262.63|264.01|261.41|0
1674038700000|2023-01-18 10:45:00|264.21|261.61|262.38|259.78|264.42|261.82|262.38|259.78|0
1674039000000|2023-01-18 10:50:00|262.28|259.68|261.57|258.97|262.79|260.19|261.57|258.97|0
1674039300000|2023-01-18 10:55:00|261.36|258.76|262.58|259.98|262.58|259.98|260.55|257.95|0
1674039600000|2023-01-18 11:00:00|262.38|259.78|261.97|259.37|262.58|259.98|261.77|259.17|0
1674039900000|2023-01-18 11:05:00|261.87|259.27|261.76|259.16|262.98|260.38|260.85|258.25|0
1674040200000|2023-01-18 11:10:00|261.87|259.27|260.75|258.15|261.97|259.37|260.54|257.94|0
1674040500000|2023-01-18 11:15:00|260.54|257.94|261.76|259.16|261.76|259.16|260.54|257.94|0
1674040800000|2023-01-18 11:20:00|261.86|259.26|260.74|258.14|261.96|259.36|260.74|258.14|0
1674041100000|2023-01-18 11:25:00|260.95|258.35|262.16|259.56|262.16|259.56|260.54|257.94|0
1674041400000|2023-01-18 11:30:00|262.36|259.76|262.67|260.07|263.58|260.98|262.36|259.76|0
1674041700000|2023-01-18 11:35:00|262.56|259.96|260.94|258.34|262.77|260.17|260.74|258.14|0
1674042000000|2023-01-18 11:40:00|261.04|258.44|260.84|258.24|261.14|258.54|260.73|258.13|0
1674042300000|2023-01-18 11:45:00|260.73|258.13|261.65|259.05|262.15|259.55|260.73|258.13|0
1674042600000|2023-01-18 11:50:00|261.75|259.15|260.73|258.13|261.75|259.15|259.92|257.32|0
1674042900000|2023-01-18 11:55:00|260.93|258.33|260.43|257.83|260.93|258.33|259.92|257.32|0
1674043200000|2023-01-18 12:00:00|260.93|258.33|259.51|256.91|260.93|258.33|259.11|256.51|0
1674043500000|2023-01-18 12:05:00|259.31|256.71|260.52|257.92|260.83|258.23|258.91|256.31|0
1674043800000|2023-01-18 12:10:00|260.42|257.82|259.91|257.31|260.42|257.82|259.51|256.91|0
1674044100000|2023-01-18 12:15:00|259.71|257.11|259.51|256.91|259.91|257.31|259.1|256.5|0
1674044400000|2023-01-18 12:20:00|259.71|257.11|259.3|256.7|259.71|257.11|258.49|255.89|0
1674044700000|2023-01-18 12:25:00|259.2|256.6|258.49|255.89|259.91|257.31|258.29|255.69|0
1674045000000|2023-01-18 12:30:00|258.29|255.69|258.69|256.09|259|256.4|258.09|255.49|0
1674045300000|2023-01-18 12:35:00|258.8|256.2|257.88|255.28|258.89|256.29|257.88|255.28|0
1674045600000|2023-01-18 12:40:00|257.79|255.19|256.67|254.07|258.49|255.89|256.47|253.87|0
1674045900000|2023-01-18 12:45:00|256.47|253.87|255.74|253.14|256.87|254.27|254.93|252.33|0
1674046200000|2023-01-18 12:50:00|255.64|253.04|254.13|251.53|255.74|253.14|254.13|251.53|0
1674046500000|2023-01-18 12:55:00|254.33|251.73|254.23|251.63|254.53|251.93|253.72|251.12|0
1674046800000|2023-01-18 13:00:00|254.33|251.73|256.04|253.44|256.14|253.54|254.12|251.52|0
1674047100000|2023-01-18 13:05:00|256.14|253.54|257.15|254.55|257.55|254.95|256.14|253.54|0
1674047400000|2023-01-18 13:10:00|257.35|254.75|256.13|253.53|257.35|254.75|255.73|253.13|0
1674047700000|2023-01-18 13:15:00|255.93|253.33|256.74|254.14|257.14|254.54|255.53|252.93|0
1674048000000|2023-01-18 13:20:00|256.94|254.34|258.97|256.37|258.97|256.37|256.74|254.14|0
1674048300000|2023-01-18 13:25:00|259.17|256.57|257.9|254|259.37|256.77|255.73|253.13|0
1674048600000|2023-01-18 13:30:00|256.68|252.78|260.18|257.58|261|258.4|247.56|243.66|0
1674048900000|2023-01-18 13:35:00|260.38|257.78|259.37|256.77|263.03|260.43|257.34|254.74|0
1674049200000|2023-01-18 13:40:00|259.16|256.56|258.85|256.25|263.34|260.74|258.55|255.95|0
1674049500000|2023-01-18 13:45:00|258.65|256.05|253.7|251.1|258.65|256.05|253.09|250.49|0
1674049800000|2023-01-18 13:50:00|253.9|251.3|252.69|250.09|254.3|251.7|252.49|249.89|0
1674050100000|2023-01-18 13:55:00|252.89|250.29|252.89|250.29|254.71|252.11|252.28|249.68|0
1674050400000|2023-01-18 14:00:00|253.09|250.49|251.07|248.47|255.51|252.91|251.07|248.47|0
1674050700000|2023-01-18 14:05:00|250.87|248.27|249.26|246.66|251.07|248.47|249.06|246.46|0
1674051000000|2023-01-18 14:10:00|249.06|246.46|251.47|248.87|252.08|249.48|249.06|246.46|0
1674051300000|2023-01-18 14:15:00|251.58|248.98|252.88|250.28|253.28|250.68|250.06|247.46|0
1674051600000|2023-01-18 14:20:00|252.68|250.08|251.06|248.46|253.68|251.08|250.46|247.86|0
1674051900000|2023-01-18 14:25:00|251.47|248.87|254.49|251.89|254.49|251.89|250.46|247.86|0
1674052200000|2023-01-18 14:30:00|252.67|250.07|251.87|249.27|256.52|253.92|249.66|247.06|0
1674052500000|2023-01-18 14:35:00|253.07|250.47|255.3|252.7|258.95|256.35|251.86|249.26|0
1674052800000|2023-01-18 14:40:00|254.69|252.09|255.09|252.49|257.93|255.33|248.85|246.25|0
1674053100000|2023-01-18 14:45:00|255.29|252.69|253.07|250.47|257.73|255.13|252.26|249.66|0
1674053400000|2023-01-18 14:50:00|253.27|250.67|252.26|249.66|253.47|250.87|249.05|246.45|0
1674053700000|2023-01-18 14:55:00|252.66|250.06|250.05|247.45|254.28|251.68|249.64|247.04|0
1674054000000|2023-01-18 15:00:00|247.64|245.04|249.35|246.75|250.04|247.44|246.44|243.84|0
1674054300000|2023-01-18 15:05:00|248.84|246.24|249.04|246.44|249.24|246.64|245.44|242.84|0
1674054600000|2023-01-18 15:10:00|249.64|247.04|250.44|247.84|251.45|248.85|247.84|245.24|0
1674054900000|2023-01-18 15:15:00|250.04|247.44|255.08|252.48|257.51|254.91|247.44|244.84|0
1674055200000|2023-01-18 15:20:00|254.78|252.18|251.85|249.25|254.78|252.18|250.84|248.24|0
1674055500000|2023-01-18 15:25:00|251.44|248.84|251.04|248.44|253.26|250.66|250.64|248.04|0
1674055800000|2023-01-18 15:30:00|250.84|248.24|255.68|253.08|256.9|254.3|250.43|247.83|0
1674056100000|2023-01-18 15:35:00|255.07|252.47|261.38|258.78|262.2|259.6|255.07|252.47|0
1674056400000|2023-01-18 15:40:00|261.79|259.19|265.5|262.9|267.98|265.38|259.54|256.94|0
1674056700000|2023-01-18 15:45:00|265.91|263.31|266.12|263.52|266.94|264.34|262.62|260.02|0
1674057000000|2023-01-18 15:50:00|266.53|263.93|271.5|268.9|271.5|268.9|266.32|263.72|0
1674057300000|2023-01-18 15:55:00|272.54|269.94|268.9|266.3|275.25|272.65|268.6|266|0
1674057600000|2023-01-18 16:00:00|268.7|266.1|271.19|268.59|271.61|269.01|267.45|264.85|0
1674057900000|2023-01-18 16:05:00|270.98|268.38|276.84|274.24|279.36|276.76|270.98|268.38|0
1674058200000|2023-01-18 16:10:00|276.63|274.03|277.26|274.66|280|277.4|276.63|274.03|0
1674058500000|2023-01-18 16:15:00|277.47|274.87|280.84|278.24|281.27|278.67|277.26|274.66|0
1674058800000|2023-01-18 16:20:00|281.06|278.46|286.67|284.07|287.42|284.82|281.06|278.46|0
1674059100000|2023-01-18 16:25:00|286.89|284.29|284.66|282.06|288.69|286.09|281.92|279.32|0
1674059400000|2023-01-18 16:30:00|285.72|283.12|289.54|286.94|290.81|288.21|285.51|282.91|0
1674059700000|2023-01-18 16:35:00|288.9|286.3|293.31|290.71|293.31|290.71|288.9|286.3|0
1674060000000|2023-01-18 16:40:00|292.88|290.28|293.36|290.76|294.43|291.83|291.18|288.58|0
1674060300000|2023-01-18 16:45:00|293.79|291.19|290.11|287.51|294.79|292.19|290.11|287.51|0
1674060600000|2023-01-18 16:50:00|290.53|287.93|293.3|290.7|295|292.4|290.53|287.93|0
1674060900000|2023-01-18 16:55:00|292.66|290.06|289.89|287.29|294.58|291.98|289.04|286.44|0
1674061200000|2023-01-18 17:00:00|290.1|287.5|292.87|290.27|293.29|290.69|288.62|286.02|0
1674061500000|2023-01-18 17:05:00|292.65|290.05|292.86|290.26|295.21|292.61|291.38|288.78|0
1674061800000|2023-01-18 17:10:00|293.08|290.48|290.52|287.92|294.36|291.76|290.52|287.92|0
1674062100000|2023-01-18 17:15:00|290.95|288.35|295.21|292.61|295.21|292.61|290.95|288.35|0
1674062400000|2023-01-18 17:20:00|294.99|292.39|297.13|294.53|297.13|294.53|294.35|291.75|0
1674062700000|2023-01-18 17:25:00|297.35|294.75|299.71|297.11|301|298.4|296.49|293.89|0
1674063000000|2023-01-18 17:30:00|300.14|297.54|300.35|297.75|302.07|299.47|299.49|296.89|0
1674063300000|2023-01-18 17:35:00|300.13|297.53|298.63|296.03|300.13|297.53|296.7|294.1|0
1674063600000|2023-01-18 17:40:00|298.84|296.24|299.74|297.14|299.92|297.32|297.34|294.74|0
1674063900000|2023-01-18 17:45:00|299.52|296.92|298.66|296.06|300.6|298|298.45|295.85|0
1674064200000|2023-01-18 17:50:00|298.45|295.85|302.75|300.15|303.4|300.8|297.8|295.2|0
1674064500000|2023-01-18 17:55:00|302.97|300.37|302.75|300.15|303.83|301.23|300.59|297.99|0
1674064800000|2023-01-18 18:00:00|302.54|299.94|305.78|303.18|306.04|303.44|301.24|298.64|0
1674065100000|2023-01-18 18:05:00|305.56|302.96|308.38|305.78|308.6|306|304.69|302.09|0
1674065400000|2023-01-18 18:10:00|308.81|306.21|308.81|306.21|309.9|307.3|307.73|305.13|0
1674065700000|2023-01-18 18:15:00|308.6|306|308.59|305.99|309.47|306.87|307.94|305.34|0
1674066000000|2023-01-18 18:20:00|308.81|306.21|307.02|304.42|309.46|306.86|306.59|303.99|0
1674066300000|2023-01-18 18:25:00|307.67|305.07|303.34|300.74|307.67|305.07|303.13|300.53|0
1674066600000|2023-01-18 18:30:00|303.56|300.96|305.12|302.52|305.55|302.95|301.62|299.02|0
1674066900000|2023-01-18 18:35:00|304.47|301.87|302.73|300.13|305.45|302.85|301.01|298.41|0
1674067200000|2023-01-18 18:40:00|302.52|299.92|299.5|296.9|302.52|299.92|299.07|296.47|0
1674067500000|2023-01-18 18:45:00|299.93|297.33|299.5|296.9|300.57|297.97|296.92|294.32|0
1674067800000|2023-01-18 18:50:00|299.93|297.33|297.99|295.39|299.93|297.33|297.13|294.53|0
1674068100000|2023-01-18 18:55:00|298.21|295.61|301|298.4|301.43|298.83|297.99|295.39|0
1674068400000|2023-01-18 19:00:00|300.57|297.97|301.43|298.83|303.59|300.99|299.71|297.11|0
1674068700000|2023-01-18 19:05:00|301.33|298.73|302.73|300.13|305.11|302.51|300.57|297.97|0
1674069000000|2023-01-18 19:10:00|302.94|300.34|301.64|299.04|303.16|300.56|300.14|297.54|0
1674069300000|2023-01-18 19:15:00|301.86|299.26|304.45|301.85|305.1|302.5|301.64|299.04|0
1674069600000|2023-01-18 19:20:00|304.24|301.64|302.07|299.47|304.24|301.64|300.78|298.18|0
1674069900000|2023-01-18 19:25:00|301.86|299.26|299.7|297.1|302.72|300.12|299.05|296.45|0
1674070200000|2023-01-18 19:30:00|299.92|297.32|298.84|296.24|299.92|297.32|298.19|295.59|0
1674070500000|2023-01-18 19:35:00|299.05|296.45|301.9|299.3|302.33|299.73|298.84|296.24|0
1674070800000|2023-01-18 19:40:00|302.11|299.51|301.25|298.65|303.41|300.81|301.25|298.65|0
1674071100000|2023-01-18 19:45:00|301.68|299.08|303.41|300.81|303.41|300.81|300.6|298|0
1674071400000|2023-01-18 19:50:00|303.19|300.59|304.27|301.67|304.71|302.11|302.97|300.37|0
1674071700000|2023-01-18 19:55:00|303.84|301.24|304.49|301.89|305.14|302.54|303.62|301.02|0
1674072000000|2023-01-18 20:00:00|304.7|302.1|307.31|304.71|307.74|305.14|304.7|302.1|0
1674072300000|2023-01-18 20:05:00|307.2|304.6|305.57|302.97|308.18|305.58|304.7|302.1|0
1674072600000|2023-01-18 20:10:00|305.78|303.18|304.27|301.67|306|303.4|300.81|298.21|0
1674072900000|2023-01-18 20:15:00|304.26|301.66|306.43|303.83|307.74|305.14|302.32|299.72|0
1674073200000|2023-01-18 20:20:00|306.65|304.05|305.83|303.23|306.87|304.27|304.7|302.1|0
1674073500000|2023-01-18 20:25:00|305.61|303.01|307.35|304.75|307.78|305.18|304.96|302.36|0
1674073800000|2023-01-18 20:30:00|307.57|304.97|311.93|309.33|312.15|309.55|307.13|304.53|0
1674074100000|2023-01-18 20:35:00|311.71|309.11|313.24|310.64|313.24|310.64|310.62|308.02|0
1674074400000|2023-01-18 20:40:00|313.46|310.86|316.1|313.5|316.76|314.16|313.46|310.86|0
1674074700000|2023-01-18 20:45:00|315.88|313.28|317.2|314.6|317.86|315.26|313.9|311.3|0
1674075000000|2023-01-18 20:50:00|318.08|315.48|316.75|314.15|318.3|315.7|313.9|311.3|0
1674075300000|2023-01-18 20:55:00|316.53|313.93|318.29|315.69|320.72|318.12|316.53|313.93|0
1674075600000|2023-01-18 21:00:00|318.51|315.91|319.62|317.02|319.62|317.02|318.51|315.91|0
1674075900000|2023-01-18 21:05:00|319.4|316.8|318.95|316.35|319.84|317.24|318.95|316.35|0
1674076200000|2023-01-18 21:10:00|318.51|315.91|319.39|316.79|319.61|317.01|318.07|315.47|0
1674076500000|2023-01-18 21:15:00|319.27|316.47|319.71|316.91|319.71|316.91|319.27|316.47|0
1674076800000|2023-01-18 21:20:00|319.49|316.69|319.49|316.69|319.71|316.91|319.27|316.47|0
1674077100000|2023-01-18 21:25:00|319.27|316.47|319.71|316.91|319.71|316.91|319.05|316.25|0
1674077400000|2023-01-18 21:30:00|319.49|316.69|319.05|316.25|319.49|316.69|319.05|316.25|0
1674077700000|2023-01-18 21:35:00|319.04|316.24|319.04|316.24|319.49|316.69|318.82|316.02|0
1674078000000|2023-01-18 21:40:00|319.26|316.46|319.26|316.46|319.26|316.46|319.04|316.24|0
1674078300000|2023-01-18 21:45:00|319.04|316.24|319.48|316.68|319.48|316.68|319.04|316.24|0
1674078600000|2023-01-18 21:50:00|319.26|316.46|318.38|315.58|319.26|316.46|318.38|315.58|0
1674078900000|2023-01-18 21:55:00|318.16|315.36|319.15|316.35|319.15|316.35|317.94|315.14|0
1674079200000|2023-01-18 22:00:00|318.6|315.8|319.01|316.21|319.11|316.31|318.56|315.76|0
1674079500000|2023-01-18 22:05:00|319.05|316.25|319.14|316.34|319.24|316.44|319.05|316.25|0
1674079800000|2023-01-18 22:10:00|318.98|316.18|319.1|316.3|319.1|316.3|318.91|316.11|0
1674080100000|2023-01-18 22:15:00|319.18|316.38|319.46|316.66|319.46|316.66|319.14|316.34|0
1674080400000|2023-01-18 22:20:00|319.3|316.5|319.04|316.24|319.46|316.66|319.04|316.24|0
1674080700000|2023-01-18 22:25:00|318.98|316.18|319.04|316.24|319.07|316.27|318.55|315.75|0
1674081000000|2023-01-18 22:30:00|319.1|316.3|319.27|316.47|319.49|316.69|319.1|316.3|0
1674081300000|2023-01-18 22:35:00|319.23|316.43|319.27|316.47|319.27|316.47|319.23|316.43|0
1674081600000|2023-01-18 22:40:00|319.26|316.46|319.48|316.68|319.48|316.68|319.26|316.46|0
1674081900000|2023-01-18 22:45:00|319.46|316.66|319.42|316.62|319.52|316.72|319.36|316.56|0
1674082200000|2023-01-18 22:50:00|319.48|316.68|319.73|316.93|319.73|316.93|319.26|316.46|0
1674082500000|2023-01-18 22:55:00|319.83|317.03|319.74|316.94|320.14|317.34|319.74|316.94|0
1674082800000|2023-01-18 23:00:00|320.68|317.88|319.24|316.44|321.23|318.43|318.8|316|0
1674083100000|2023-01-18 23:05:00|319.02|316.22|317.48|314.68|319.02|316.22|317.48|314.68|0
1674083400000|2023-01-18 23:10:00|317.37|314.57|318.58|315.78|318.58|315.78|317.25|314.45|0
1674083700000|2023-01-18 23:15:00|318.36|315.56|318.35|315.55|318.8|316|317.69|314.89|0
1674084000000|2023-01-18 23:20:00|318.47|315.67|318.13|315.33|319.02|316.22|318.13|315.33|0
1674084300000|2023-01-18 23:25:00|318.03|315.23|317.69|314.89|318.13|315.33|317.47|314.67|0
1674084600000|2023-01-18 23:30:00|317.58|314.78|317.91|315.11|318.79|315.99|317.58|314.78|0
1674084900000|2023-01-18 23:35:00|317.69|314.89|318.13|315.33|318.24|315.44|317.58|314.78|0
1674085200000|2023-01-18 23:40:00|318.35|315.55|317.69|314.89|318.68|315.88|317.69|314.89|0
1674085500000|2023-01-18 23:45:00|317.47|314.67|317.02|314.22|317.47|314.67|316.58|313.78|0
1674085800000|2023-01-18 23:50:00|317.24|314.44|317.46|314.66|317.46|314.66|316.58|313.78|0
1674086100000|2023-01-18 23:55:00|317.24|314.44|318.34|315.54|318.34|315.54|317.24|314.44|0
1674086400000|2023-01-19 00:00:00|318.68|315.88|318.56|315.76|319.45|316.65|318.12|315.32|0
1674086700000|2023-01-19 00:05:00|318.9|316.1|323.1|320.3|323.1|320.3|318.78|315.98|0
1674087000000|2023-01-19 00:10:00|323.42|320.62|320.32|317.52|323.42|320.62|320.32|317.52|0
1674087300000|2023-01-19 00:15:00|320.55|317.75|320.99|318.19|321.32|318.52|319.44|316.64|0
1674087600000|2023-01-19 00:20:00|320.76|317.96|322.75|319.95|323.2|320.4|319.88|317.08|0
1674087900000|2023-01-19 00:25:00|322.98|320.18|322.87|320.07|324.53|321.73|322.53|319.73|0
1674088200000|2023-01-19 00:30:00|322.75|319.95|321.87|319.07|322.75|319.95|321.2|318.4|0
1674088500000|2023-01-19 00:35:00|321.65|318.85|322.2|319.4|322.53|319.73|320.98|318.18|0
1674088800000|2023-01-19 00:40:00|322.31|319.51|323.19|320.39|323.19|320.39|322.31|319.51|0
1674089100000|2023-01-19 00:45:00|323.64|320.84|323.41|320.61|324.97|322.17|323.19|320.39|0
1674089400000|2023-01-19 00:50:00|323.53|320.73|324.3|321.5|324.3|321.5|323.41|320.61|0
1674089700000|2023-01-19 00:55:00|324.08|321.28|324.52|321.72|324.96|322.16|323.63|320.83|0
1674090000000|2023-01-19 01:00:00|324.3|321.5|323.75|320.95|324.96|322.16|323.41|320.61|0
1674090300000|2023-01-19 01:05:00|323.85|321.05|323.63|320.83|324.52|321.72|322.52|319.72|0
1674090600000|2023-01-19 01:10:00|323.41|320.61|324.19|321.39|324.52|321.72|322.74|319.94|0
1674090900000|2023-01-19 01:15:00|324.29|321.49|324.07|321.27|324.74|321.94|323.85|321.05|0
1674091200000|2023-01-19 01:20:00|324.29|321.49|323.62|320.82|324.74|321.94|323.62|320.82|0
1674091500000|2023-01-19 01:25:00|323.4|320.6|322.52|319.72|323.4|320.6|322.29|319.49|0
1674091800000|2023-01-19 01:30:00|322.74|319.94|322.51|319.71|323.4|320.6|322.29|319.49|0
1674092100000|2023-01-19 01:35:00|322.29|319.49|322.73|319.93|322.74|319.94|321.85|319.05|0
1674092400000|2023-01-19 01:40:00|322.85|320.05|322.73|319.93|323.18|320.38|322.29|319.49|0
1674092700000|2023-01-19 01:45:00|322.95|320.15|323.62|320.82|324.51|321.71|322.95|320.15|0
1674093000000|2023-01-19 01:50:00|323.84|321.04|324.95|322.15|324.95|322.15|323.84|321.04|0
1674093300000|2023-01-19 01:55:00|324.73|321.93|324.5|321.7|324.84|322.04|324.06|321.26|0
1674093600000|2023-01-19 02:00:00|324.72|321.92|324.72|321.92|324.95|322.15|324.28|321.48|0
1674093900000|2023-01-19 02:05:00|324.94|322.14|325.61|322.81|326.5|323.7|324.72|321.92|0
1674094200000|2023-01-19 02:10:00|325.73|322.93|326.28|323.48|326.5|323.7|325.61|322.81|0
1674094500000|2023-01-19 02:15:00|326.05|323.25|325.61|322.81|326.28|323.48|325.39|322.59|0
1674094800000|2023-01-19 02:20:00|325.83|323.03|325.83|323.03|326.5|323.7|325.61|322.81|0
1674095100000|2023-01-19 02:25:00|325.94|323.14|326.05|323.25|326.39|323.59|325.94|323.14|0
1674095400000|2023-01-19 02:30:00|325.83|323.03|324.27|321.47|325.83|323.03|324.27|321.47|0
1674095700000|2023-01-19 02:35:00|324.49|321.69|324.27|321.47|324.49|321.69|323.83|321.03|0
1674096000000|2023-01-19 02:40:00|324.49|321.69|324.05|321.25|324.93|322.13|323.82|321.02|0
1674096300000|2023-01-19 02:45:00|323.82|321.02|322.71|319.91|324.05|321.25|322.49|319.69|0
1674096600000|2023-01-19 02:50:00|322.49|319.69|322.27|319.47|322.49|319.69|322.05|319.25|0
1674096900000|2023-01-19 02:55:00|322.49|319.69|322.05|319.25|322.71|319.91|322.05|319.25|0
1674097200000|2023-01-19 03:00:00|321.6|318.8|321.16|318.36|321.6|318.8|320.72|317.92|0
1674097500000|2023-01-19 03:05:00|321.38|318.58|320.94|318.14|321.6|318.8|320.72|317.92|0
1674097800000|2023-01-19 03:10:00|320.72|317.92|320.27|317.47|320.94|318.14|319.83|317.03|0
1674098100000|2023-01-19 03:15:00|320.05|317.25|319.83|317.03|320.49|317.69|319.61|316.81|0
1674098400000|2023-01-19 03:20:00|319.72|316.92|320.27|317.47|320.27|317.47|319.61|316.81|0
1674098700000|2023-01-19 03:25:00|320.49|317.69|321.37|318.57|321.38|318.58|320.27|317.47|0
1674099000000|2023-01-19 03:30:00|321.15|318.35|322.04|319.24|322.04|319.24|320.93|318.13|0
1674099300000|2023-01-19 03:35:00|322.26|319.46|322.37|319.57|322.92|320.12|322.04|319.24|0
1674099600000|2023-01-19 03:40:00|322.48|319.68|323.36|320.56|323.59|320.79|321.15|318.35|0
1674099900000|2023-01-19 03:45:00|323.14|320.34|323.58|320.78|324.03|321.23|322.7|319.9|0
1674100200000|2023-01-19 03:50:00|323.81|321.01|323.8|321|324.03|321.23|323.14|320.34|0
1674100500000|2023-01-19 03:55:00|324.03|321.23|324.03|321.23|324.25|321.45|323.58|320.78|0
1674100800000|2023-01-19 04:00:00|323.8|321|321.59|318.79|323.8|321|321.14|318.34|0
1674101100000|2023-01-19 04:05:00|321.81|319.01|320.92|318.12|322.03|319.23|320.92|318.12|0
1674101400000|2023-01-19 04:10:00|320.7|317.9|321.8|319|321.81|319.01|320.26|317.46|0
1674101700000|2023-01-19 04:15:00|321.58|318.78|322.69|319.89|322.69|319.89|321.03|318.23|0
1674102000000|2023-01-19 04:20:00|322.47|319.67|323.13|320.33|323.35|320.55|322.47|319.67|0
1674102300000|2023-01-19 04:25:00|322.91|320.11|322.91|320.11|323.57|320.77|322.58|319.78|0
1674102600000|2023-01-19 04:30:00|323.13|320.33|323.13|320.33|323.57|320.77|322.69|319.89|0
1674102900000|2023-01-19 04:35:00|323.35|320.55|322.24|319.44|323.35|320.55|322.02|319.22|0
1674103200000|2023-01-19 04:40:00|322.46|319.66|322.68|319.88|323.13|320.33|322.24|319.44|0
1674103500000|2023-01-19 04:45:00|322.9|320.1|322.9|320.1|323.57|320.77|322.9|320.1|0
1674103800000|2023-01-19 04:50:00|323.12|320.32|322.46|319.66|323.35|320.55|322.46|319.66|0
1674104100000|2023-01-19 04:55:00|322.24|319.44|323.12|320.32|323.12|320.32|322.24|319.44|0
1674104400000|2023-01-19 05:00:00|322.68|319.88|322.46|319.66|323.34|320.54|322.23|319.43|0
1674104700000|2023-01-19 05:05:00|322.23|319.43|322.68|319.88|322.68|319.88|321.79|318.99|0
1674105000000|2023-01-19 05:10:00|322.45|319.65|322.67|319.87|323.34|320.54|322.45|319.65|0
1674105300000|2023-01-19 05:15:00|322.79|319.99|322.45|319.65|323.12|320.32|322.45|319.65|0
1674105600000|2023-01-19 05:20:00|322.67|319.87|322.01|319.21|322.67|319.87|322.01|319.21|0
1674105900000|2023-01-19 05:25:00|322.23|319.43|322.89|320.09|323.56|320.76|322.23|319.43|0
1674106200000|2023-01-19 05:30:00|322.67|319.87|323.56|320.76|323.78|320.98|322.67|319.87|0
1674106500000|2023-01-19 05:35:00|323.45|320.65|325.11|322.31|325.11|322.31|323.33|320.53|0
1674106800000|2023-01-19 05:40:00|324.89|322.09|324.66|321.86|325.11|322.31|324.66|321.86|0
1674107100000|2023-01-19 05:45:00|324.44|321.64|325.33|322.53|325.33|322.53|324.44|321.64|0
1674107400000|2023-01-19 05:50:00|325.44|322.64|325.33|322.53|325.99|323.19|324.55|321.75|0
1674107700000|2023-01-19 05:55:00|325.55|322.75|325.32|322.52|326.21|323.41|325.1|322.3|0
1674108000000|2023-01-19 06:00:00|325.1|322.3|325.55|322.75|325.55|322.75|324.66|321.86|0
1674108300000|2023-01-19 06:05:00|325.77|322.97|325.54|322.74|326.66|323.86|325.54|322.74|0
1674108600000|2023-01-19 06:10:00|325.32|322.52|325.76|322.96|326.21|323.41|324.88|322.08|0
1674108900000|2023-01-19 06:15:00|325.54|322.74|323.99|321.19|325.54|322.74|323.76|320.96|0
1674109200000|2023-01-19 06:20:00|323.76|320.96|324.21|321.41|324.43|321.63|323.76|320.96|0
1674109500000|2023-01-19 06:25:00|324.43|321.63|324.65|321.85|324.87|322.07|324.21|321.41|0
1674109800000|2023-01-19 06:30:00|324.21|321.41|323.65|320.85|324.43|321.63|323.32|320.52|0
1674110100000|2023-01-19 06:35:00|323.76|320.96|324.43|321.63|324.65|321.85|323.54|320.74|0
1674110400000|2023-01-19 06:40:00|324.42|321.62|323.54|320.74|324.42|321.62|323.54|320.74|0
1674110700000|2023-01-19 06:45:00|323.76|320.96|324.42|321.62|324.42|321.62|323.54|320.74|0
1674111000000|2023-01-19 06:50:00|324.64|321.84|326.42|323.62|326.64|323.84|324.64|321.84|0
1674111300000|2023-01-19 06:55:00|326.31|323.51|327.53|324.73|327.53|324.73|326.2|323.4|0
1674111600000|2023-01-19 07:00:00|327.65|324.85|326.86|324.06|327.76|324.96|326.64|323.84|0
1674111900000|2023-01-19 07:05:00|326.54|323.94|326.32|323.72|326.76|324.16|325.43|322.83|0
1674112200000|2023-01-19 07:10:00|326.54|323.94|326.76|324.16|327.21|324.61|326.32|323.72|0
1674112500000|2023-01-19 07:15:00|326.54|323.94|328.54|325.94|328.54|325.94|326.54|323.94|0
1674112800000|2023-01-19 07:20:00|328.32|325.72|328.43|325.83|331.44|328.84|328.09|325.49|0
1674113100000|2023-01-19 07:25:00|328.54|325.94|327.87|325.27|329.21|326.61|327.87|325.27|0
1674113400000|2023-01-19 07:30:00|328.09|325.49|326.53|323.93|328.09|325.49|325.64|323.04|0
1674113700000|2023-01-19 07:35:00|326.43|323.83|326.75|324.15|326.98|324.38|325.86|323.26|0
1674114000000|2023-01-19 07:40:00|326.87|324.27|326.31|323.71|326.98|324.38|325.86|323.26|0
1674114300000|2023-01-19 07:45:00|326.09|323.49|326.97|324.37|327.42|324.82|326.09|323.49|0
1674114600000|2023-01-19 07:50:00|326.75|324.15|326.3|323.7|326.97|324.37|325.86|323.26|0
1674114900000|2023-01-19 07:55:00|326.53|323.93|326.75|324.15|326.75|324.15|325.64|323.04|0
1674115200000|2023-01-19 08:00:00|326.3|323.7|323.64|321.04|326.53|323.93|323.64|321.04|0
1674115500000|2023-01-19 08:05:00|323.75|321.15|322.75|320.15|324.52|321.92|322.53|319.93|0
1674115800000|2023-01-19 08:10:00|322.97|320.37|320.91|318.31|323.34|320.74|320.69|318.09|0
1674116100000|2023-01-19 08:15:00|321.13|318.53|323.12|320.52|323.12|320.52|320.69|318.09|0
1674116400000|2023-01-19 08:20:00|323.01|320.41|322.89|320.29|323.45|320.85|322.01|319.41|0
1674116700000|2023-01-19 08:25:00|322.45|319.85|323.33|320.73|323.34|320.74|320.69|318.09|0
1674117000000|2023-01-19 08:30:00|322.89|320.29|324.66|322.06|324.66|322.06|322.89|320.29|0
1674117300000|2023-01-19 08:35:00|324.44|321.84|325.99|323.39|326.21|323.61|324|321.4|0
1674117600000|2023-01-19 08:40:00|325.76|323.16|326.21|323.61|326.65|324.05|325.32|322.72|0
1674117900000|2023-01-19 08:45:00|326.32|323.72|328.42|325.82|328.42|325.82|325.32|322.72|0
1674118200000|2023-01-19 08:50:00|328.65|326.05|331.54|328.94|331.88|329.28|328.2|325.6|0
1674118500000|2023-01-19 08:55:00|331.76|329.16|332.87|330.27|332.87|330.27|330.2|327.6|0
1674118800000|2023-01-19 09:00:00|332.65|330.05|330.64|328.04|332.65|330.05|329.09|326.49|0
1674119100000|2023-01-19 09:05:00|330.87|328.27|330.64|328.04|331.53|328.93|329.75|327.15|0
1674119400000|2023-01-19 09:10:00|330.53|327.93|328.64|326.04|330.53|327.93|328.19|325.59|0
1674119700000|2023-01-19 09:15:00|328.86|326.26|331.65|329.05|331.65|329.05|328.42|325.82|0
1674120000000|2023-01-19 09:20:00|331.75|329.15|333|330.4|333|330.4|330.64|328.04|0
1674120300000|2023-01-19 09:25:00|332.78|330.18|334.11|331.51|334.11|331.51|332.33|329.73|0
1674120600000|2023-01-19 09:30:00|333.89|331.29|333.66|331.06|334|331.4|332.77|330.17|0
1674120900000|2023-01-19 09:35:00|333.78|331.18|334.77|332.17|335.22|332.62|333.66|331.06|0
1674121200000|2023-01-19 09:40:00|334.55|331.95|335.44|332.84|335.89|333.29|334.33|331.73|0
1674121500000|2023-01-19 09:45:00|335.33|332.73|335.11|332.51|336.11|333.51|334.55|331.95|0
1674121800000|2023-01-19 09:50:00|334.99|332.39|335.66|333.06|336|333.4|334.1|331.5|0
1674122100000|2023-01-19 09:55:00|335.44|332.84|335.11|332.51|335.66|333.06|334.54|331.94|0
1674122400000|2023-01-19 10:00:00|334.99|332.39|334.54|331.94|335.21|332.61|334.1|331.5|0
1674122700000|2023-01-19 10:05:00|334.32|331.72|334.1|331.5|335.88|333.28|333.87|331.27|0
1674123000000|2023-01-19 10:10:00|333.87|331.27|333.65|331.05|334.1|331.5|331.87|329.27|0
1674123300000|2023-01-19 10:15:00|333.43|330.83|335.65|333.05|335.88|333.28|333.21|330.61|0
1674123600000|2023-01-19 10:20:00|335.88|333.28|336.14|333.54|336.36|333.76|335.1|332.5|0
1674123900000|2023-01-19 10:25:00|335.92|333.32|337.93|335.33|337.93|335.33|335.47|332.87|0
1674124200000|2023-01-19 10:30:00|337.71|335.11|337.93|335.33|338.38|335.78|337.15|334.55|0
1674124500000|2023-01-19 10:35:00|338.15|335.55|339.05|336.45|339.39|336.79|337.82|335.22|0
1674124800000|2023-01-19 10:40:00|339.17|336.57|338.6|336|339.5|336.9|338.6|336|0
1674125100000|2023-01-19 10:45:00|338.82|336.22|338.37|335.77|339.72|337.12|338.15|335.55|0
1674125400000|2023-01-19 10:50:00|338.27|335.67|338.37|335.77|338.82|336.22|337.48|334.88|0
1674125700000|2023-01-19 10:55:00|338.15|335.55|337.25|334.65|338.37|335.77|337.14|334.54|0
1674126000000|2023-01-19 11:00:00|337.47|334.87|340.84|338.24|340.84|338.24|337.03|334.43|0
1674126300000|2023-01-19 11:05:00|341.07|338.47|338.65|336.05|341.07|338.47|338.42|335.82|0
1674126600000|2023-01-19 11:10:00|338.42|335.82|340.33|337.73|340.67|338.07|337.98|335.38|0
1674126900000|2023-01-19 11:15:00|340.44|337.84|342.68|340.08|342.69|340.09|339.99|337.39|0
1674127200000|2023-01-19 11:20:00|342.46|339.86|344.26|341.66|344.26|341.66|342.24|339.64|0
1674127500000|2023-01-19 11:25:00|344.03|341.43|345.38|342.78|345.83|343.23|343.58|340.98|0
1674127800000|2023-01-19 11:30:00|345.28|342.68|344.93|342.33|345.83|343.23|344.71|342.11|0
1674128100000|2023-01-19 11:35:00|345.05|342.45|344.72|342.12|346.06|343.46|344.63|342.03|0
1674128400000|2023-01-19 11:40:00|345.17|342.57|346.29|343.69|346.29|343.69|344.61|342.01|0
1674128700000|2023-01-19 11:45:00|346.07|343.47|345.39|342.79|346.29|343.69|345.17|342.57|0
1674129000000|2023-01-19 11:50:00|345.17|342.57|344.83|342.23|346.41|343.81|344.72|342.12|0
1674129300000|2023-01-19 11:55:00|345.16|342.56|344.04|341.44|345.61|343.01|342.92|340.32|0
1674129600000|2023-01-19 12:00:00|343.59|340.99|348.13|345.53|348.36|345.76|343.59|340.99|0
1674129900000|2023-01-19 12:05:00|347.91|345.31|345.52|342.92|347.91|345.31|345.3|342.7|0
1674130200000|2023-01-19 12:10:00|345.75|343.15|344.62|342.02|346.43|343.83|344.4|341.8|0
1674130500000|2023-01-19 12:15:00|344.4|341.8|346.42|343.82|346.87|344.27|344.17|341.57|0
1674130800000|2023-01-19 12:20:00|346.54|343.94|348.45|345.85|348.45|345.85|345.07|342.47|0
1674131100000|2023-01-19 12:25:00|348.23|345.63|345.97|343.37|348.45|345.85|345.97|343.37|0
1674131400000|2023-01-19 12:30:00|345.74|343.14|348.22|345.62|348.57|345.97|345.74|343.14|0
1674131700000|2023-01-19 12:35:00|348.45|345.85|347.55|344.95|348.68|346.08|345.97|343.37|0
1674132000000|2023-01-19 12:40:00|347.77|345.17|349.35|346.75|349.35|346.75|347.32|344.72|0
1674132300000|2023-01-19 12:45:00|349.12|346.52|350.48|347.88|350.71|348.11|349.12|346.52|0
1674132600000|2023-01-19 12:50:00|350.71|348.11|350.93|348.33|351.05|348.45|349.8|347.2|0
1674132900000|2023-01-19 12:55:00|351.16|348.56|350.02|347.42|351.38|348.78|349.35|346.75|0
1674133200000|2023-01-19 13:00:00|350.25|347.65|350.48|347.88|351.61|349.01|349.8|347.2|0
1674133500000|2023-01-19 13:05:00|350.25|347.65|349.57|346.97|350.93|348.33|349.12|346.52|0
1674133800000|2023-01-19 13:10:00|349.34|346.74|350.47|347.87|350.7|348.1|348.89|346.29|0
1674134100000|2023-01-19 13:15:00|350.25|347.65|350.02|347.42|351.15|348.55|349.12|346.52|0
1674134400000|2023-01-19 13:20:00|349.79|347.19|350.02|347.42|351.15|348.55|348.89|346.29|0
1674134700000|2023-01-19 13:25:00|349.79|347.19|347.98|345.38|350.02|347.42|347.42|344.82|0
1674135000000|2023-01-19 13:30:00|346.75|344.15|348.89|346.29|354.09|351.49|346.75|344.15|0
1674135300000|2023-01-19 13:35:00|349.34|346.74|348.21|345.61|352.5|349.9|347.76|345.16|0
1674135600000|2023-01-19 13:40:00|348.66|346.06|350.24|347.64|351.82|349.22|347.3|344.7|0
1674135900000|2023-01-19 13:45:00|350.47|347.87|348.43|345.83|351.14|348.54|348.21|345.61|0
1674136200000|2023-01-19 13:50:00|348.66|346.06|344.37|341.77|349.56|346.96|343.47|340.87|0
1674136500000|2023-01-19 13:55:00|344.15|341.55|344.6|342|345.27|342.67|343.47|340.87|0
1674136800000|2023-01-19 14:00:00|344.15|341.55|342.8|340.2|345.05|342.45|341|338.4|0
1674137100000|2023-01-19 14:05:00|343.02|340.42|347.07|344.47|347.07|344.47|342.35|339.75|0
1674137400000|2023-01-19 14:10:00|347.52|344.92|345.49|342.89|348.2|345.6|345.49|342.89|0
1674137700000|2023-01-19 14:15:00|345.72|343.12|345.27|342.67|346.84|344.24|343.69|341.09|0
1674138000000|2023-01-19 14:20:00|345.04|342.44|344.81|342.21|346.17|343.57|343.91|341.31|0
1674138300000|2023-01-19 14:25:00|344.59|341.99|340.54|337.94|345.49|342.89|340.32|337.72|0
1674138600000|2023-01-19 14:30:00|341.44|338.84|336.96|334.36|341.44|338.84|333.39|330.79|0
1674138900000|2023-01-19 14:35:00|336.74|334.14|332.05|329.45|340.54|337.94|332.05|329.45|0
1674139200000|2023-01-19 14:40:00|332.28|329.68|340.6|338|340.82|338.22|330.72|328.12|0
1674139500000|2023-01-19 14:45:00|340.37|337.77|344.88|342.28|345.78|343.18|339.7|337.1|0
1674139800000|2023-01-19 14:50:00|345.1|342.5|344.88|342.28|346.23|343.63|340.82|338.22|0
1674140100000|2023-01-19 14:55:00|344.2|341.6|340.37|337.77|344.88|342.28|335.88|333.28|0
1674140400000|2023-01-19 15:00:00|340.14|337.54|341.49|338.89|343.52|340.92|337.67|335.07|0
1674140700000|2023-01-19 15:05:00|341.04|338.44|336.22|333.62|341.04|338.44|334.98|332.38|0
1674141000000|2023-01-19 15:10:00|336.33|333.73|343.35|340.75|347.42|344.82|336.33|333.73|0
1674141300000|2023-01-19 15:15:00|343.57|340.97|338.38|335.78|345.38|342.78|334.79|332.19|0
1674141600000|2023-01-19 15:20:00|338.61|336.01|342.89|340.29|342.89|340.29|337.03|334.43|0
1674141900000|2023-01-19 15:25:00|342.44|339.84|342.21|339.61|345.15|342.55|340.41|337.81|0
1674142200000|2023-01-19 15:30:00|342.66|340.06|345.6|343|346.74|344.14|342.66|340.06|0
1674142500000|2023-01-19 15:35:00|345.38|342.78|345.95|343.35|349.46|346.86|344.7|342.1|0
1674142800000|2023-01-19 15:40:00|344.37|341.77|347.31|344.71|348.44|345.84|343.69|341.09|0
1674143100000|2023-01-19 15:45:00|347.76|345.16|350.48|347.88|352.07|349.47|347.76|345.16|0
1674143400000|2023-01-19 15:50:00|350.03|347.43|352.52|349.92|353.43|350.83|349.8|347.2|0
1674143700000|2023-01-19 15:55:00|352.98|350.38|352.52|349.92|355.94|353.34|352.29|349.69|0
1674144000000|2023-01-19 16:00:00|352.98|350.38|352.75|350.15|354.11|351.51|349.34|346.74|0
1674144300000|2023-01-19 16:05:00|352.07|349.47|347.53|344.93|354.11|351.51|346.62|344.02|0
1674144600000|2023-01-19 16:10:00|347.3|344.7|346.17|343.57|347.3|344.7|342.56|339.96|0
1674144900000|2023-01-19 16:15:00|345.94|343.34|349.79|347.19|349.79|347.19|345.04|342.44|0
1674145200000|2023-01-19 16:20:00|349.56|346.96|351.15|348.55|351.83|349.23|349.56|346.96|0
1674145500000|2023-01-19 16:25:00|350.92|348.32|353.76|351.16|354.89|352.29|350.02|347.42|0
1674145800000|2023-01-19 16:30:00|353.98|351.38|354.21|351.61|354.89|352.29|351.94|349.34|0
1674146100000|2023-01-19 16:35:00|354.44|351.84|352.84|350.24|355.35|352.75|352.62|350.02|0
1674146400000|2023-01-19 16:40:00|353.07|350.47|358.08|355.48|358.08|355.48|352.39|349.79|0
1674146700000|2023-01-19 16:45:00|357.85|355.25|355.34|352.74|358.76|356.16|354.89|352.29|0
1674147000000|2023-01-19 16:50:00|355.57|352.97|356.25|353.65|357.39|354.79|355.34|352.74|0
1674147300000|2023-01-19 16:55:00|356.03|353.43|353.75|351.15|356.71|354.11|353.75|351.15|0
1674147600000|2023-01-19 17:00:00|353.98|351.38|349.21|346.61|353.98|351.38|347.62|345.02|0
1674147900000|2023-01-19 17:05:00|348.98|346.38|350.11|347.51|351.02|348.42|346.72|344.12|0
1674148200000|2023-01-19 17:10:00|350.34|347.74|345.81|343.21|350.57|347.97|345.81|343.21|0
1674148500000|2023-01-19 17:15:00|346.04|343.44|344.68|342.08|346.27|343.67|342.65|340.05|0
1674148800000|2023-01-19 17:20:00|345.13|342.53|348.75|346.15|349.2|346.6|344.8|342.2|0
1674149100000|2023-01-19 17:25:00|348.98|346.38|348.98|346.38|350.11|347.51|347.85|345.25|0
1674149400000|2023-01-19 17:30:00|349.2|346.6|349.43|346.83|350.56|347.96|348.52|345.92|0
1674149700000|2023-01-19 17:35:00|349.88|347.28|348.52|345.92|350.11|347.51|347.62|345.02|0
1674150000000|2023-01-19 17:40:00|348.75|346.15|349.88|347.28|350.56|347.96|347.39|344.79|0
1674150300000|2023-01-19 17:45:00|350.56|347.96|350.33|347.73|351.01|348.41|347.39|344.79|0
1674150600000|2023-01-19 17:50:00|350.1|347.5|352.37|349.77|352.37|349.77|349.2|346.6|0
1674150900000|2023-01-19 17:55:00|352.14|349.54|346.71|344.11|352.6|350|346.71|344.11|0
1674151200000|2023-01-19 18:00:00|345.8|343.2|340.62|338.02|347.16|344.56|339.72|337.12|0
1674151500000|2023-01-19 18:05:00|341.18|338.58|342.42|339.82|345.12|342.52|340.62|338.02|0
1674151800000|2023-01-19 18:10:00|342.64|340.04|342.19|339.59|346.02|343.42|341.74|339.14|0
1674152100000|2023-01-19 18:15:00|342.41|339.81|339.94|337.34|346.48|343.88|339.27|336.67|0
1674152400000|2023-01-19 18:20:00|340.16|337.56|340.84|338.24|341.74|339.14|336.8|334.2|0
1674152700000|2023-01-19 18:25:00|340.61|338.01|341.96|339.36|344.44|341.84|340.61|338.01|0
1674153000000|2023-01-19 18:30:00|341.29|338.69|337.02|334.42|341.29|338.69|336.34|333.74|0
1674153300000|2023-01-19 18:35:00|337.24|334.64|331.6|329|337.24|334.64|331.15|328.55|0
1674153600000|2023-01-19 18:40:00|331.37|328.77|333.49|330.89|333.94|331.34|327.55|324.95|0
1674153900000|2023-01-19 18:45:00|333.71|331.11|334.16|331.56|334.61|332.01|332.13|329.53|0
1674154200000|2023-01-19 18:50:00|334.39|331.79|335.97|333.37|336.87|334.27|333.94|331.34|0
1674154500000|2023-01-19 18:55:00|336.42|333.82|334.16|331.56|337.32|334.72|333.71|331.11|0
1674154800000|2023-01-19 19:00:00|334.39|331.79|334.61|332.01|338.23|335.63|332.81|330.21|0
1674155100000|2023-01-19 19:05:00|335.06|332.46|336.19|333.59|339.13|336.53|334.38|331.78|0
1674155400000|2023-01-19 19:10:00|336.42|333.82|331.9|329.3|337.09|334.49|331|328.4|0
1674155700000|2023-01-19 19:15:00|332.13|329.53|331.23|328.63|333.7|331.1|330.1|327.5|0
1674156000000|2023-01-19 19:20:00|331|328.4|325.39|322.79|331.9|329.3|325.17|322.57|0
1674156300000|2023-01-19 19:25:00|325.61|323.01|326.96|324.36|328.3|325.7|324.49|321.89|0
1674156600000|2023-01-19 19:30:00|326.51|323.91|325.84|323.24|329.42|326.82|325.39|322.79|0
1674156900000|2023-01-19 19:35:00|325.5|322.9|326.06|323.46|326.51|323.91|323.15|320.55|0
1674157200000|2023-01-19 19:40:00|326.51|323.91|325.83|323.23|328.07|325.47|323.6|321|0
1674157500000|2023-01-19 19:45:00|325.16|322.56|327.18|324.58|327.85|325.25|323.15|320.55|0
1674157800000|2023-01-19 19:50:00|327.62|325.02|329.64|327.04|329.87|327.27|327.17|324.57|0
1674158100000|2023-01-19 19:55:00|329.87|327.27|328.29|325.69|330.09|327.49|325.83|323.23|0
1674158400000|2023-01-19 20:00:00|328.07|325.47|325.38|322.78|328.07|325.47|324.71|322.11|0
1674158700000|2023-01-19 20:05:00|325.83|323.23|330.76|328.16|331.66|329.06|325.83|323.23|0
1674159000000|2023-01-19 20:10:00|330.31|327.71|330.09|327.49|332.79|330.19|328.74|326.14|0
1674159300000|2023-01-19 20:15:00|329.64|327.04|330.09|327.49|333.24|330.64|327.39|324.79|0
1674159600000|2023-01-19 20:20:00|330.31|327.71|331.43|328.83|332.79|330.19|330.09|327.49|0
1674159900000|2023-01-19 20:25:00|331.66|329.06|330.31|327.71|332.56|329.96|328.96|326.36|0
1674160200000|2023-01-19 20:30:00|329.63|327.03|332.11|329.51|334.81|332.21|329.63|327.03|0
1674160500000|2023-01-19 20:35:00|331.88|329.28|331.43|328.83|332.56|329.96|329.63|327.03|0
1674160800000|2023-01-19 20:40:00|331.21|328.61|335.49|332.89|336.17|333.57|331.21|328.61|0
1674161100000|2023-01-19 20:45:00|335.71|333.11|336.17|333.57|336.84|334.24|333.91|331.31|0
1674161400000|2023-01-19 20:50:00|335.71|333.11|339.56|336.96|340.69|338.09|335.04|332.44|0
1674161700000|2023-01-19 20:55:00|339.33|336.73|345.13|342.53|345.92|343.32|339.33|336.73|0
1674162000000|2023-01-19 21:00:00|343.19|340.59|338.88|336.28|344.33|341.73|335.48|332.88|0
1674162300000|2023-01-19 21:05:00|338.65|336.05|342.28|339.68|343.65|341.05|338.65|336.05|0
1674162600000|2023-01-19 21:10:00|342.73|340.13|342.96|340.36|343.42|340.82|342.05|339.45|0
1674162900000|2023-01-19 21:15:00|342.72|339.92|341.47|338.67|342.83|340.03|341.24|338.44|0
1674163200000|2023-01-19 21:20:00|341.59|338.79|341.24|338.44|341.7|338.9|341.24|338.44|0
1674163500000|2023-01-19 21:25:00|341.47|338.67|340.99|338.19|341.47|338.67|340.53|337.73|0
1674163800000|2023-01-19 21:30:00|341.21|338.41|340.3|337.5|341.67|338.87|340.08|337.28|0
1674164100000|2023-01-19 21:35:00|340.19|337.39|339.39|336.59|340.3|337.5|338.49|335.69|0
1674164400000|2023-01-19 21:40:00|339.62|336.82|339.85|337.05|340.07|337.27|339.39|336.59|0
1674164700000|2023-01-19 21:45:00|339.62|336.82|340.3|337.5|340.98|338.18|339.39|336.59|0
1674165000000|2023-01-19 21:50:00|340.07|337.27|339.84|337.04|340.65|337.85|339.39|336.59|0
1674165300000|2023-01-19 21:55:00|340.07|337.27|340.63|337.83|340.98|338.18|339.39|336.59|0
1674165600000|2023-01-19 22:00:00|340.35|337.55|340.45|337.65|340.45|337.65|340.35|337.55|0
1674165900000|2023-01-19 22:05:00|340.78|337.98|341.31|338.51|341.31|338.51|340.31|337.51|0
1674166200000|2023-01-19 22:10:00|341.08|338.28|340.98|338.18|342.02|339.22|340.98|338.18|0
1674166500000|2023-01-19 22:15:00|340.81|338.01|341.31|338.51|341.51|338.71|340.48|337.68|0
1674166800000|2023-01-19 22:20:00|341.41|338.61|341.34|338.54|341.41|338.61|341.34|338.54|0
1674167100000|2023-01-19 22:25:00|341.01|338.21|340.57|337.77|341.01|338.21|340.57|337.77|0
1674167400000|2023-01-19 22:30:00|340.54|337.74|339.54|336.74|340.54|337.74|339.54|336.74|0
1674167700000|2023-01-19 22:35:00|339.58|336.78|340.14|337.34|340.14|337.34|339.54|336.74|0
1674168000000|2023-01-19 22:40:00|340.28|337.48|340.24|337.44|340.41|337.61|340.24|337.44|0
1674168300000|2023-01-19 22:45:00|340.21|337.41|339.58|336.78|340.21|337.41|339.58|336.78|0
1674168600000|2023-01-19 22:50:00|339.54|336.74|339.1|336.3|339.58|336.78|339.1|336.3|0
1674168900000|2023-01-19 22:55:00|339.07|336.27|338.8|336|339.37|336.57|338.74|335.94|0
1674169200000|2023-01-19 23:00:00|338.36|335.56|337.78|334.98|338.69|335.89|336.65|333.85|0
1674169500000|2023-01-19 23:05:00|337.56|334.76|337.33|334.53|338.24|335.44|336.99|334.19|0
1674169800000|2023-01-19 23:10:00|337.1|334.3|338.01|335.21|338.92|336.12|336.88|334.08|0
1674170100000|2023-01-19 23:15:00|337.78|334.98|337.78|334.98|337.78|334.98|336.65|333.85|0
1674170400000|2023-01-19 23:20:00|338.01|335.21|337.55|334.75|338.69|335.89|337.22|334.42|0
1674170700000|2023-01-19 23:25:00|337.33|334.53|339.14|336.34|339.14|336.34|337.33|334.53|0
1674171000000|2023-01-19 23:30:00|339.03|336.23|340.28|337.48|340.96|338.16|338.46|335.66|0
1674171300000|2023-01-19 23:35:00|340.05|337.25|340.27|337.47|341.08|338.28|339.37|336.57|0
1674171600000|2023-01-19 23:40:00|340.05|337.25|340.5|337.7|341.41|338.61|340.05|337.25|0
1674171900000|2023-01-19 23:45:00|340.39|337.59|342.09|339.29|342.32|339.52|340.39|337.59|0
1674172200000|2023-01-19 23:50:00|342.32|339.52|341.86|339.06|342.67|339.87|341.86|339.06|0
1674172500000|2023-01-19 23:55:00|341.75|338.95|342.66|339.86|342.66|339.86|340.73|337.93|0
1674172800000|2023-01-20 00:00:00|342.77|339.97|340.27|337.47|343|340.2|340.27|337.47|0
1674173100000|2023-01-20 00:05:00|340.5|337.7|340.49|337.69|340.5|337.7|340.04|337.24|0
1674173400000|2023-01-20 00:10:00|340.27|337.47|339.36|336.56|340.49|337.69|339.13|336.33|0
1674173700000|2023-01-20 00:15:00|339.13|336.33|339.13|336.33|339.81|337.01|338.45|335.65|0
1674174000000|2023-01-20 00:20:00|338.79|335.99|338.67|335.87|339.13|336.33|337.99|335.19|0
1674174300000|2023-01-20 00:25:00|338.45|335.65|338.67|335.87|339.13|336.33|337.31|334.51|0
1674174600000|2023-01-20 00:30:00|338.45|335.65|338.9|336.1|339.13|336.33|337.54|334.74|0
1674174900000|2023-01-20 00:35:00|339.13|336.33|336.63|333.83|339.13|336.33|336.18|333.38|0
1674175200000|2023-01-20 00:40:00|336.75|333.95|337.99|335.19|338.22|335.42|336.75|333.95|0
1674175500000|2023-01-20 00:45:00|337.88|335.08|338.44|335.64|338.44|335.64|337.76|334.96|0
1674175800000|2023-01-20 00:50:00|338.56|335.76|339.12|336.32|339.12|336.32|337.99|335.19|0
1674176100000|2023-01-20 00:55:00|338.89|336.09|337.76|334.96|338.89|336.09|337.76|334.96|0
1674176400000|2023-01-20 01:00:00|337.53|334.73|337.98|335.18|337.98|335.18|335.72|332.92|0
1674176700000|2023-01-20 01:05:00|338.21|335.41|338.66|335.86|339.8|337|338.21|335.41|0
1674177000000|2023-01-20 01:10:00|338.44|335.64|338.43|335.63|339.12|336.32|337.98|335.18|0
1674177300000|2023-01-20 01:15:00|338.66|335.86|338.32|335.52|340.02|337.22|338.21|335.41|0
1674177600000|2023-01-20 01:20:00|338.21|335.41|336.84|334.04|338.55|335.75|336.62|333.82|0
1674177900000|2023-01-20 01:25:00|336.62|333.82|335.71|332.91|336.62|333.82|335.48|332.68|0
1674178200000|2023-01-20 01:30:00|335.48|332.68|337.07|334.27|337.07|334.27|335.38|332.58|0
1674178500000|2023-01-20 01:35:00|337.3|334.5|337.29|334.49|338.09|335.29|336.62|333.82|0
1674178800000|2023-01-20 01:40:00|337.07|334.27|336.39|333.59|337.07|334.27|336.16|333.36|0
1674179100000|2023-01-20 01:45:00|336.16|333.36|337.04|334.24|337.72|334.92|336.16|333.36|0
1674179400000|2023-01-20 01:50:00|337.26|334.46|336.47|333.67|337.84|335.04|335.9|333.1|0
1674179700000|2023-01-20 01:55:00|336.13|333.33|335.9|333.1|336.35|333.55|335.45|332.65|0
1674180000000|2023-01-20 02:00:00|336.13|333.33|336.58|333.78|336.81|334.01|335.9|333.1|0
1674180300000|2023-01-20 02:05:00|336.81|334.01|336.81|334.01|337.03|334.23|336.58|333.78|0
1674180600000|2023-01-20 02:10:00|336.58|333.78|337.26|334.46|337.26|334.46|336.01|333.21|0
1674180900000|2023-01-20 02:15:00|337.49|334.69|336.12|333.32|337.49|334.69|336.01|333.21|0
1674181200000|2023-01-20 02:20:00|336.35|333.55|337.03|334.23|337.03|334.23|335.89|333.09|0
1674181500000|2023-01-20 02:25:00|337.26|334.46|336.57|333.77|337.26|334.46|336.12|333.32|0
1674181800000|2023-01-20 02:30:00|336.35|333.55|337.71|334.91|337.83|335.03|336.35|333.55|0
1674182100000|2023-01-20 02:35:00|337.48|334.68|338.39|335.59|339.07|336.27|337.25|334.45|0
1674182400000|2023-01-20 02:40:00|338.28|335.48|339.07|336.27|339.3|336.5|338.28|335.48|0
1674182700000|2023-01-20 02:45:00|339.3|336.5|338.61|335.81|339.3|336.5|338.39|335.59|0
1674183000000|2023-01-20 02:50:00|338.51|335.71|338.84|336.04|339.3|336.5|338.28|335.48|0
1674183300000|2023-01-20 02:55:00|338.61|335.81|339.52|336.72|339.52|336.72|338.61|335.81|0
1674183600000|2023-01-20 03:00:00|339.3|336.5|338.38|335.58|339.52|336.72|338.28|335.48|0
1674183900000|2023-01-20 03:05:00|338.5|335.7|338.38|335.58|338.61|335.81|338.27|335.47|0
1674184200000|2023-01-20 03:10:00|338.27|335.47|338.61|335.81|338.61|335.81|338.15|335.35|0
1674184500000|2023-01-20 03:15:00|338.84|336.04|339.29|336.49|339.52|336.72|338.38|335.58|0
1674184800000|2023-01-20 03:20:00|339.52|336.72|339.75|336.95|339.75|336.95|339.06|336.26|0
1674185100000|2023-01-20 03:25:00|339.64|336.84|339.29|336.49|339.75|336.95|339.06|336.26|0
1674185400000|2023-01-20 03:30:00|339.06|336.26|338.15|335.35|339.06|336.26|337.69|334.89|0
1674185700000|2023-01-20 03:35:00|338.38|335.58|337.92|335.12|338.83|336.03|337.92|335.12|0
1674186000000|2023-01-20 03:40:00|338.04|335.24|336.78|333.98|338.04|335.24|336.78|333.98|0
1674186300000|2023-01-20 03:45:00|336.56|333.76|337.69|334.89|337.69|334.89|336.56|333.76|0
1674186600000|2023-01-20 03:50:00|337.46|334.66|337.69|334.89|337.69|334.89|336.78|333.98|0
1674186900000|2023-01-20 03:55:00|337.46|334.66|337.92|335.12|338.14|335.34|337.46|334.66|0
1674187200000|2023-01-20 04:00:00|337.69|334.89|337.01|334.21|337.69|334.89|336.55|333.75|0
1674187500000|2023-01-20 04:05:00|337.23|334.43|338.37|335.57|338.37|335.57|337.23|334.43|0
1674187800000|2023-01-20 04:10:00|338.14|335.34|338.14|335.34|338.37|335.57|337.91|335.11|0
1674188100000|2023-01-20 04:15:00|337.91|335.11|337.46|334.66|338.03|335.23|337.35|334.55|0
1674188400000|2023-01-20 04:20:00|337.23|334.43|337|334.2|337.23|334.43|336.77|333.97|0
1674188700000|2023-01-20 04:25:00|336.89|334.09|338.14|335.34|338.14|335.34|336.77|333.97|0
1674189000000|2023-01-20 04:30:00|337.91|335.11|337.23|334.43|337.91|335.11|336.55|333.75|0
1674189300000|2023-01-20 04:35:00|337.34|334.54|336.77|333.97|337.45|334.65|336.54|333.74|0
1674189600000|2023-01-20 04:40:00|337|334.2|337.22|334.42|337.22|334.42|336.77|333.97|0
1674189900000|2023-01-20 04:45:00|337|334.2|336.77|333.97|337|334.2|336.66|333.86|0
1674190200000|2023-01-20 04:50:00|336.54|333.74|336.54|333.74|337.22|334.42|336.31|333.51|0
1674190500000|2023-01-20 04:55:00|336.31|333.51|336.77|333.97|336.77|333.97|336.31|333.51|0
1674190800000|2023-01-20 05:00:00|336.66|333.86|336.31|333.51|337.22|334.42|336.08|333.28|0
1674191100000|2023-01-20 05:05:00|336.54|333.74|336.99|334.19|336.99|334.19|336.08|333.28|0
1674191400000|2023-01-20 05:10:00|336.76|333.96|336.99|334.19|337.22|334.42|336.54|333.74|0
1674191700000|2023-01-20 05:15:00|336.88|334.08|336.76|333.96|337.44|334.64|336.76|333.96|0
1674192000000|2023-01-20 05:20:00|336.53|333.73|337.44|334.64|337.44|334.64|336.08|333.28|0
1674192300000|2023-01-20 05:25:00|337.21|334.41|336.76|333.96|337.44|334.64|336.53|333.73|0
1674192600000|2023-01-20 05:30:00|336.3|333.5|336.76|333.96|337.67|334.87|336.08|333.28|0
1674192900000|2023-01-20 05:35:00|336.53|333.73|336.3|333.5|336.76|333.96|336.08|333.28|0
1674193200000|2023-01-20 05:40:00|336.19|333.39|335.39|332.59|336.3|333.5|335.39|332.59|0
1674193500000|2023-01-20 05:45:00|335.62|332.82|336.07|333.27|336.07|333.27|335.39|332.59|0
1674193800000|2023-01-20 05:50:00|335.85|333.05|335.62|332.82|335.85|333.05|334.94|332.14|0
1674194100000|2023-01-20 05:55:00|335.39|332.59|335.16|332.36|335.62|332.82|335.16|332.36|0
1674194400000|2023-01-20 06:00:00|335.39|332.59|335.39|332.59|335.84|333.04|335.16|332.36|0
1674194700000|2023-01-20 06:05:00|335.16|332.36|335.39|332.59|335.39|332.59|334.48|331.68|0
1674195000000|2023-01-20 06:10:00|335.28|332.48|336.75|333.95|336.98|334.18|335.16|332.36|0
1674195300000|2023-01-20 06:15:00|336.52|333.72|336.41|333.61|336.98|334.18|336.19|333.39|0
1674195600000|2023-01-20 06:20:00|336.29|333.49|336.29|333.49|336.97|334.17|336.06|333.26|0
1674195900000|2023-01-20 06:25:00|336.06|333.26|335.84|333.04|336.29|333.49|335.38|332.58|0
1674196200000|2023-01-20 06:30:00|335.61|332.81|336.52|333.72|336.52|333.72|335.38|332.58|0
1674196500000|2023-01-20 06:35:00|336.29|333.49|337.2|334.4|337.43|334.63|336.29|333.49|0
1674196800000|2023-01-20 06:40:00|336.97|334.17|337.65|334.85|338.11|335.31|336.97|334.17|0
1674197100000|2023-01-20 06:45:00|337.42|334.62|337.42|334.62|337.65|334.85|336.97|334.17|0
1674197400000|2023-01-20 06:50:00|337.2|334.4|335.6|332.8|337.2|334.4|335.38|332.58|0
1674197700000|2023-01-20 06:55:00|335.83|333.03|336.51|333.71|336.74|333.94|335.83|333.03|0
1674198000000|2023-01-20 07:00:00|336.74|333.94|336.51|333.71|337.54|334.74|336.28|333.48|0
1674198300000|2023-01-20 07:05:00|336.41|333.81|335.73|333.13|336.64|334.04|335.5|332.9|0
1674198600000|2023-01-20 07:10:00|335.62|333.02|334.36|331.76|335.85|333.25|334.36|331.76|0
1674198900000|2023-01-20 07:15:00|334.59|331.99|333.91|331.31|334.71|332.11|333.46|330.86|0
1674199200000|2023-01-20 07:20:00|333.68|331.08|331.87|329.27|334.03|331.43|330.97|328.37|0
1674199500000|2023-01-20 07:25:00|332.1|329.5|330.51|327.91|332.32|329.72|330.29|327.69|0
1674199800000|2023-01-20 07:30:00|330.29|327.69|331.19|328.59|331.87|329.27|330.29|327.69|0
1674200100000|2023-01-20 07:35:00|331.08|328.48|331.19|328.59|331.19|328.59|330.74|328.14|0
1674200400000|2023-01-20 07:40:00|331.08|328.48|330.51|327.91|331.3|328.7|330.28|327.68|0
1674200700000|2023-01-20 07:45:00|330.28|327.68|329.38|326.78|330.96|328.36|329.38|326.78|0
1674201000000|2023-01-20 07:50:00|329.6|327|330.05|327.45|330.28|327.68|328.7|326.1|0
1674201300000|2023-01-20 07:55:00|329.83|327.23|330.5|327.9|330.5|327.9|329.37|326.77|0
1674201600000|2023-01-20 08:00:00|330.28|327.68|331.3|328.7|332.77|330.17|330.28|327.68|0
1674201900000|2023-01-20 08:05:00|331.41|328.81|332.31|329.71|332.77|330.17|331.18|328.58|0
1674202200000|2023-01-20 08:10:00|332.09|329.49|332.76|330.16|333.67|331.07|332.09|329.49|0
1674202500000|2023-01-20 08:15:00|332.65|330.05|333.22|330.62|333.9|331.3|332.65|330.05|0
1674202800000|2023-01-20 08:20:00|332.99|330.39|339.35|336.75|339.35|336.75|332.99|330.39|0
1674203100000|2023-01-20 08:25:00|339.47|336.87|338.66|336.06|340.72|338.12|338.21|335.61|0
1674203400000|2023-01-20 08:30:00|339.12|336.52|338.21|335.61|341.4|338.8|337.75|335.15|0
1674203700000|2023-01-20 08:35:00|337.75|335.15|336.62|334.02|338.66|336.06|336.62|334.02|0
1674204000000|2023-01-20 08:40:00|336.73|334.13|334.34|331.74|337.3|334.7|334.34|331.74|0
1674204300000|2023-01-20 08:45:00|334.57|331.97|336.16|333.56|336.16|333.56|334.34|331.74|0
1674204600000|2023-01-20 08:50:00|336.61|334.01|338.66|336.06|340.25|337.65|336.61|334.01|0
1674204900000|2023-01-20 08:55:00|338.55|335.95|337.87|335.27|338.89|336.29|336.27|333.67|0
1674205200000|2023-01-20 09:00:00|337.75|335.15|339.69|337.09|339.69|337.09|337.29|334.69|0
1674205500000|2023-01-20 09:05:00|339.57|336.97|342.65|340.05|343.9|341.3|339.57|336.97|0
1674205800000|2023-01-20 09:10:00|342.53|339.93|343.9|341.3|344.82|342.22|342.3|339.7|0
1674206100000|2023-01-20 09:15:00|344.36|341.76|339.34|336.74|344.36|341.76|339.34|336.74|0
1674206400000|2023-01-20 09:20:00|339.46|336.86|338.88|336.28|339.46|336.86|336.83|334.23|0
1674206700000|2023-01-20 09:25:00|338.65|336.05|338.65|336.05|339|336.4|337.06|334.46|0
1674207000000|2023-01-20 09:30:00|338.88|336.28|338.42|335.82|339.56|336.96|337.74|335.14|0
1674207300000|2023-01-20 09:35:00|338.31|335.71|338.88|336.28|339.56|336.96|338.19|335.59|0
1674207600000|2023-01-20 09:40:00|338.99|336.39|340.13|337.53|340.24|337.64|338.65|336.05|0
1674207900000|2023-01-20 09:45:00|340.01|337.41|341.84|339.24|341.84|339.24|340.01|337.41|0
1674208200000|2023-01-20 09:50:00|341.61|339.01|341.61|339.01|341.84|339.24|340.01|337.41|0
1674208500000|2023-01-20 09:55:00|341.38|338.78|342.98|340.38|343.66|341.06|340.47|337.87|0
1674208800000|2023-01-20 10:00:00|343.44|340.84|344.58|341.98|345.04|342.44|343.21|340.61|0
1674209100000|2023-01-20 10:05:00|344.35|341.75|345.95|343.35|346.41|343.81|343.89|341.29|0
1674209400000|2023-01-20 10:10:00|346.18|343.58|341.61|339.01|347.56|344.96|341.5|338.9|0
1674209700000|2023-01-20 10:15:00|341.5|338.9|340.23|337.63|341.6|339|339.78|337.18|0
1674210000000|2023-01-20 10:20:00|340.46|337.86|342.29|339.69|342.29|339.69|340.46|337.86|0
1674210300000|2023-01-20 10:25:00|341.6|339|342.29|339.69|343.66|341.06|341.6|339|0
1674210600000|2023-01-20 10:30:00|342.06|339.46|339.09|336.49|342.29|339.69|339.09|336.49|0
1674210900000|2023-01-20 10:35:00|339.32|336.72|340.46|337.86|341.49|338.89|338.86|336.26|0
1674211200000|2023-01-20 10:40:00|340.69|338.09|342.51|339.91|343.55|340.95|340.46|337.86|0
1674211500000|2023-01-20 10:45:00|342.28|339.68|339.32|336.72|342.51|339.91|339.09|336.49|0
1674211800000|2023-01-20 10:50:00|339.54|336.94|339.54|336.94|339.77|337.17|338.63|336.03|0
1674212100000|2023-01-20 10:55:00|339.32|336.72|338.86|336.26|340.23|337.63|337.49|334.89|0
1674212400000|2023-01-20 11:00:00|339.77|337.17|340.91|338.31|342.4|339.8|339.77|337.17|0
1674212700000|2023-01-20 11:05:00|340.68|338.08|341.59|338.99|342.05|339.45|339.77|337.17|0
1674213000000|2023-01-20 11:10:00|341.48|338.88|341.36|338.76|341.82|339.22|340.45|337.85|0
1674213300000|2023-01-20 11:15:00|341.48|338.88|341.59|338.99|341.59|338.99|339.77|337.17|0
1674213600000|2023-01-20 11:20:00|341.36|338.76|342.96|340.36|342.96|340.36|340.91|338.31|0
1674213900000|2023-01-20 11:25:00|342.85|340.25|340.9|338.3|344.1|341.5|340.9|338.3|0
1674214200000|2023-01-20 11:30:00|341.25|338.65|340.22|337.62|341.36|338.76|339.08|336.48|0
1674214500000|2023-01-20 11:35:00|340.45|337.85|340.67|338.07|341.36|338.76|339.53|336.93|0
1674214800000|2023-01-20 11:40:00|340.79|338.19|340.9|338.3|342.04|339.44|340.67|338.07|0
1674215100000|2023-01-20 11:45:00|341.02|338.42|341.13|338.53|341.58|338.98|339.99|337.39|0
1674215400000|2023-01-20 11:50:00|341.36|338.76|341.81|339.21|342.27|339.67|340.44|337.84|0
1674215700000|2023-01-20 11:55:00|341.58|338.98|341|338.4|342.37|339.77|339.86|337.26|0
1674216000000|2023-01-20 12:00:00|341.69|339.09|342.26|339.66|342.6|340|341.12|338.52|0
1674216300000|2023-01-20 12:05:00|342.37|339.77|341.47|338.87|343.19|340.59|340.89|338.29|0
1674216600000|2023-01-20 12:10:00|341.01|338.41|339.87|337.27|341.24|338.64|339.65|337.05|0
1674216900000|2023-01-20 12:15:00|339.99|337.39|341.01|338.41|341.13|338.53|339.65|337.05|0
1674217200000|2023-01-20 12:20:00|340.56|337.96|341.47|338.87|341.92|339.32|339.87|337.27|0
1674217500000|2023-01-20 12:25:00|341.24|338.64|339.42|336.82|341.7|339.1|339.19|336.59|0
1674217800000|2023-01-20 12:30:00|339.64|337.04|336.91|334.31|339.64|337.04|336.68|334.08|0
1674218100000|2023-01-20 12:35:00|336.68|334.08|335.32|332.72|336.91|334.31|335.09|332.49|0
1674218400000|2023-01-20 12:40:00|335.55|332.95|334.41|331.81|335.55|332.95|332.83|330.23|0
1674218700000|2023-01-20 12:45:00|334.19|331.59|332.83|330.23|334.41|331.81|332.83|330.23|0
1674219000000|2023-01-20 12:50:00|332.6|330|333.35|330.75|334.18|331.58|332.26|329.66|0
1674219300000|2023-01-20 12:55:00|333.47|330.87|334.03|331.43|334.26|331.66|332.45|329.85|0
1674219600000|2023-01-20 13:00:00|334.26|331.66|332.45|329.85|334.71|332.11|332.22|329.62|0
1674219900000|2023-01-20 13:05:00|332.22|329.62|333.35|330.75|333.35|330.75|330.87|328.27|0
1674220200000|2023-01-20 13:10:00|333.12|330.52|333.12|330.52|334.03|331.43|332.44|329.84|0
1674220500000|2023-01-20 13:15:00|333.35|330.75|334.25|331.65|335.38|332.78|332.89|330.29|0
1674220800000|2023-01-20 13:20:00|334.02|331.42|335.38|332.78|336.29|333.69|333.35|330.75|0
1674221100000|2023-01-20 13:25:00|335.61|333.01|336.97|334.37|337.19|334.59|334.7|332.1|0
1674221400000|2023-01-20 13:30:00|337.19|334.59|337.08|334.48|338.78|336.18|336.06|333.46|0
1674221700000|2023-01-20 13:35:00|337.19|334.59|337.42|334.82|339.46|336.86|337.19|334.59|0
1674222000000|2023-01-20 13:40:00|337.64|335.04|336.51|333.91|338.33|335.73|335.6|333|0
1674222300000|2023-01-20 13:45:00|336.28|333.68|338.32|335.72|338.78|336.18|335.38|332.78|0
1674222600000|2023-01-20 13:50:00|338.55|335.95|339.23|336.63|339.69|337.09|338.1|335.5|0
1674222900000|2023-01-20 13:55:00|339.46|336.86|340.82|338.22|341.28|338.68|339.35|336.75|0
1674223200000|2023-01-20 14:00:00|341.5|338.9|339.46|336.86|341.73|339.13|339|336.4|0
1674223500000|2023-01-20 14:05:00|339.23|336.63|337.64|335.04|340.14|337.54|337.18|334.58|0
1674223800000|2023-01-20 14:10:00|337.41|334.81|335.14|332.54|337.86|335.26|335.14|332.54|0
1674224100000|2023-01-20 14:15:00|335.82|333.22|334.69|332.09|336.28|333.68|333.78|331.18|0
1674224400000|2023-01-20 14:20:00|335.14|332.54|332.65|330.05|335.26|332.66|332.65|330.05|0
1674224700000|2023-01-20 14:25:00|332.43|329.83|332.2|329.6|333.56|330.96|330.17|327.57|0
1674225000000|2023-01-20 14:30:00|331.97|329.37|344.69|342.09|345.6|343|331.97|329.37|0
1674225300000|2023-01-20 14:35:00|344.81|342.21|341.63|339.03|346.87|344.27|340.94|338.34|0
1674225600000|2023-01-20 14:40:00|341.85|339.25|336.39|333.79|342.54|339.94|335.94|333.34|0
1674225900000|2023-01-20 14:45:00|336.17|333.57|338.21|335.61|339.35|336.75|335.71|333.11|0
1674226200000|2023-01-20 14:50:00|337.53|334.93|336.62|334.02|339.12|336.52|332.32|329.72|0
1674226500000|2023-01-20 14:55:00|337.3|334.7|335.26|332.66|337.98|335.38|331.86|329.26|0
1674226800000|2023-01-20 15:00:00|335.38|332.78|334.35|331.75|338.89|336.29|333.22|330.62|0
1674227100000|2023-01-20 15:05:00|334.12|331.52|326.9|324.3|334.12|331.52|325.33|322.73|0
1674227400000|2023-01-20 15:10:00|326.45|323.85|329.38|326.78|329.38|326.78|325.78|323.18|0
1674227700000|2023-01-20 15:15:00|329.6|327|331.18|328.58|333.22|330.62|328.7|326.1|0
1674228000000|2023-01-20 15:20:00|330.95|328.35|327.39|324.79|331.57|328.97|326.03|323.43|0
1674228300000|2023-01-20 15:25:00|326.94|324.34|323.09|320.49|329.43|326.83|322.19|319.59|0
1674228600000|2023-01-20 15:30:00|321.96|319.36|324|321.4|324.9|322.3|321.06|318.46|0
1674228900000|2023-01-20 15:35:00|323.77|321.17|324.9|322.3|325.81|323.21|322.64|320.04|0
1674229200000|2023-01-20 15:40:00|324.68|322.08|327.17|324.57|327.17|324.57|323.32|320.72|0
1674229500000|2023-01-20 15:45:00|326.94|324.34|325.58|322.98|327.85|325.25|325.13|322.53|0
1674229800000|2023-01-20 15:50:00|325.81|323.21|323.71|321.11|327.12|324.52|323.71|321.11|0
1674230100000|2023-01-20 15:55:00|323.93|321.33|324.84|322.24|324.84|322.24|321.89|319.29|0
1674230400000|2023-01-20 16:00:00|325.07|322.47|318.49|315.89|325.29|322.69|318.04|315.44|0
1674230700000|2023-01-20 16:05:00|318.04|315.44|319.17|316.57|320.08|317.48|317.59|314.99|0
1674231000000|2023-01-20 16:10:00|318.94|316.34|315.15|312.55|318.94|316.34|313.53|310.93|0
1674231300000|2023-01-20 16:15:00|314.7|312.1|314.03|311.43|316.05|313.45|314.03|311.43|0
1674231600000|2023-01-20 16:20:00|314.25|311.65|315.15|312.55|316.95|314.35|313.58|310.98|0
1674231900000|2023-01-20 16:25:00|314.93|312.33|310|307.4|315.6|313|309.56|306.96|0
1674232200000|2023-01-20 16:30:00|309.11|306.51|309.55|306.95|311.12|308.52|308.89|306.29|0
1674232500000|2023-01-20 16:35:00|309.33|306.73|314.47|311.87|314.7|312.1|309.33|306.73|0
1674232800000|2023-01-20 16:40:00|314.7|312.1|314.7|312.1|315.82|313.22|313.35|310.75|0
1674233100000|2023-01-20 16:45:00|314.92|312.32|312.68|310.08|314.92|312.32|311.56|308.96|0
1674233400000|2023-01-20 16:50:00|312.45|309.85|315.37|312.77|315.37|312.77|312.45|309.85|0
1674233700000|2023-01-20 16:55:00|315.14|312.54|315.14|312.54|316.49|313.89|313.35|310.75|0
1674234000000|2023-01-20 17:00:00|315.37|312.77|312.9|310.3|315.37|312.77|312.9|310.3|0
1674234300000|2023-01-20 17:05:00|312.67|310.07|313.12|310.52|314.02|311.42|311.78|309.18|0
1674234600000|2023-01-20 17:10:00|313.35|310.75|313.34|310.74|315.36|312.76|312.23|309.63|0
1674234900000|2023-01-20 17:15:00|313.57|310.97|312|309.4|314.46|311.86|311.33|308.73|0
1674235200000|2023-01-20 17:20:00|312.22|309.62|311.55|308.95|313.34|310.74|310.43|307.83|0
1674235500000|2023-01-20 17:25:00|311.33|308.73|312.22|309.62|312.89|310.29|310.43|307.83|0
1674235800000|2023-01-20 17:30:00|312.56|309.96|313.79|311.19|314.91|312.31|312.22|309.62|0
1674236100000|2023-01-20 17:35:00|314.01|311.41|312.22|309.62|314.46|311.86|312.22|309.62|0
1674236400000|2023-01-20 17:40:00|311.99|309.39|312.44|309.84|312.66|310.06|311.32|308.72|0
1674236700000|2023-01-20 17:45:00|312.66|310.06|312.44|309.84|313.56|310.96|311.99|309.39|0
1674237000000|2023-01-20 17:50:00|312.89|310.29|310.87|308.27|312.89|310.29|309.98|307.38|0
1674237300000|2023-01-20 17:55:00|310.99|308.39|314.23|311.63|314.23|311.63|310.87|308.27|0
1674237600000|2023-01-20 18:00:00|314.01|311.41|312.44|309.84|314.45|311.85|309.31|306.71|0
1674237900000|2023-01-20 18:05:00|311.99|309.39|313.55|310.95|313.78|311.18|311.32|308.72|0
1674238200000|2023-01-20 18:10:00|313.78|311.18|312.66|310.06|319.17|316.57|311.54|308.94|0
1674238500000|2023-01-20 18:15:00|312.43|309.83|318.94|316.34|318.94|316.34|311.54|308.94|0
1674238800000|2023-01-20 18:20:00|319.85|317.25|317.14|314.54|320.75|318.15|317.14|314.54|0
1674239100000|2023-01-20 18:25:00|317.26|314.66|316.47|313.87|318.04|315.44|315.57|312.97|0
1674239400000|2023-01-20 18:30:00|316.24|313.64|311.76|309.16|316.24|313.64|311.09|308.49|0
1674239700000|2023-01-20 18:35:00|311.53|308.93|306.18|303.58|312.2|309.6|304.62|302.02|0
1674240000000|2023-01-20 18:40:00|305.96|303.36|305.73|303.13|306.84|304.24|304.62|302.02|0
1674240300000|2023-01-20 18:45:00|305.51|302.91|301.09|298.49|306.4|303.8|300.65|298.05|0
1674240600000|2023-01-20 18:50:00|300.87|298.27|300.74|298.14|301.4|298.8|298.89|296.29|0
1674240900000|2023-01-20 18:55:00|300.96|298.36|300.3|297.7|302.29|299.69|299.42|296.82|0
1674241200000|2023-01-20 19:00:00|300.08|297.48|300.74|298.14|302.06|299.46|299.2|296.6|0
1674241500000|2023-01-20 19:05:00|300.52|297.92|300.3|297.7|301.84|299.24|300.08|297.48|0
1674241800000|2023-01-20 19:10:00|300.52|297.92|299.19|296.59|300.74|298.14|298.1|295.5|0
1674242100000|2023-01-20 19:15:00|298.97|296.37|298.97|296.37|299.41|296.81|297.22|294.62|0
1674242400000|2023-01-20 19:20:00|298.75|296.15|296.56|293.96|299.85|297.25|296.34|293.74|0
1674242700000|2023-01-20 19:25:00|296.78|294.18|296.56|293.96|297.87|295.27|295.9|293.3|0
1674243000000|2023-01-20 19:30:00|296.77|294.17|294.91|292.31|296.77|294.17|292.84|290.24|0
1674243300000|2023-01-20 19:35:00|294.69|292.09|294.25|291.65|295.56|292.96|293.81|291.21|0
1674243600000|2023-01-20 19:40:00|294.03|291.43|294.25|291.65|295.12|292.52|293.38|290.78|0
1674243900000|2023-01-20 19:45:00|294.68|292.08|295.77|293.17|296.65|294.05|294.03|291.43|0
1674244200000|2023-01-20 19:50:00|295.56|292.96|296.21|293.61|297.52|294.92|295.55|292.95|0
1674244500000|2023-01-20 19:55:00|296.65|294.05|293.15|290.55|297.3|294.7|292.72|290.12|0
1674244800000|2023-01-20 20:00:00|292.5|289.9|289.46|286.86|292.5|289.9|288.81|286.21|0
1674245100000|2023-01-20 20:05:00|289.24|286.64|287.72|285.12|290.32|287.72|286.86|284.26|0
1674245400000|2023-01-20 20:10:00|287.94|285.34|283.19|280.59|288.37|285.77|282.98|280.38|0
1674245700000|2023-01-20 20:15:00|282.97|280.37|282.68|280.08|283.19|280.59|280.4|277.8|0
1674246000000|2023-01-20 20:20:00|282.89|280.29|287.41|284.81|288.92|286.32|282.89|280.29|0
1674246300000|2023-01-20 20:25:00|287.19|284.59|286.11|283.51|287.41|284.81|285.04|282.44|0
1674246600000|2023-01-20 20:30:00|285.9|283.3|286.76|284.16|286.97|284.37|283.96|281.36|0
1674246900000|2023-01-20 20:35:00|286.97|284.37|285.59|282.99|288.83|286.23|285.59|282.99|0
1674247200000|2023-01-20 20:40:00|285.8|283.2|286.88|284.28|287.31|284.71|285.15|282.55|0
1674247500000|2023-01-20 20:45:00|287.74|285.14|284.29|281.69|288.61|286.01|283.86|281.26|0
1674247800000|2023-01-20 20:50:00|284.94|282.34|280.86|278.26|285.8|283.2|280.21|277.61|0
1674248100000|2023-01-20 20:55:00|280.43|277.83|280.57|277.97|283.13|280.53|278.65|276.05|0
1674248400000|2023-01-20 21:00:00|281.85|279.25|281.63|279.03|283.99|281.39|281.42|278.82|0
1674248700000|2023-01-20 21:05:00|281.85|279.25|282.49|279.89|282.49|279.89|281.63|279.03|0
1674249000000|2023-01-20 21:10:00|282.7|280.1|282.17|279.57|283.77|281.17|281.63|279.03|0
1674437100000|2023-01-23 01:25:00|283.28|280.48|283.27|280.47|283.28|280.48|283.27|280.47|0
1674437400000|2023-01-23 01:30:00|283.06|280.26|283.7|280.9|283.7|280.9|283.06|280.26|0
1674437700000|2023-01-23 01:35:00|283.6|280.8|284.34|281.54|284.34|281.54|283.49|280.69|0
1674438000000|2023-01-23 01:40:00|284.12|281.32|283.91|281.11|284.34|281.54|283.7|280.9|0
1674438300000|2023-01-23 01:45:00|283.81|281.01|284.12|281.32|284.34|281.54|283.81|281.01|0
1674438600000|2023-01-23 01:50:00|284.33|281.53|284.33|281.53|284.33|281.53|284.12|281.32|0
1674438900000|2023-01-23 01:55:00|284.12|281.32|283.69|280.89|284.33|281.53|283.48|280.68|0
1674439200000|2023-01-23 02:00:00|283.9|281.1|282.84|280.04|283.9|281.1|282.84|280.04|0
1674439500000|2023-01-23 02:05:00|282.62|279.82|282.62|279.82|283.05|280.25|282.41|279.61|0
1674439800000|2023-01-23 02:10:00|282.41|279.61|282.62|279.82|283.05|280.25|281.98|279.18|0
1674440100000|2023-01-23 02:15:00|282.83|280.03|283.26|280.46|283.26|280.46|282.62|279.82|0
1674440400000|2023-01-23 02:20:00|283.04|280.24|282.83|280.03|283.26|280.46|282.62|279.82|0
1674440700000|2023-01-23 02:25:00|282.62|279.82|283.47|280.67|283.47|280.67|282.61|279.81|0
1674441000000|2023-01-23 02:30:00|283.25|280.45|283.68|280.88|283.68|280.88|282.83|280.03|0
1674441300000|2023-01-23 02:35:00|283.58|280.78|284.32|281.52|284.53|281.73|283.46|280.66|0
1674441600000|2023-01-23 02:40:00|284.53|281.73|285.17|282.37|285.17|282.37|284.53|281.73|0
1674441900000|2023-01-23 02:45:00|285.38|282.58|284.74|281.94|285.38|282.58|284.53|281.73|0
1674442200000|2023-01-23 02:50:00|284.53|281.73|284.53|281.73|284.74|281.94|284.53|281.73|0
1674442500000|2023-01-23 02:55:00|284.74|281.94|284.52|281.72|284.74|281.94|284.1|281.3|0
1674442800000|2023-01-23 03:00:00|284.31|281.51|284.31|281.51|284.52|281.72|283.88|281.08|0
1674443100000|2023-01-23 03:05:00|284.42|281.62|284.09|281.29|284.52|281.72|284.09|281.29|0
1674443400000|2023-01-23 03:10:00|283.88|281.08|283.45|280.65|284.09|281.29|283.35|280.55|0
1674443700000|2023-01-23 03:15:00|283.24|280.44|283.45|280.65|283.66|280.86|283.02|280.22|0
1674444000000|2023-01-23 03:20:00|283.66|280.86|283.23|280.43|283.66|280.86|283.02|280.22|0
1674444300000|2023-01-23 03:25:00|283.02|280.22|283.66|280.86|283.66|280.86|283.02|280.22|0
1674444600000|2023-01-23 03:30:00|283.87|281.07|284.08|281.28|284.09|281.29|283.66|280.86|0
1674444900000|2023-01-23 03:35:00|283.87|281.07|284.3|281.5|284.51|281.71|283.87|281.07|0
1674445200000|2023-01-23 03:40:00|284.41|281.61|284.08|281.28|284.51|281.71|284.08|281.28|0
1674445500000|2023-01-23 03:45:00|284.29|281.49|283.65|280.85|284.29|281.49|283.65|280.85|0
1674445800000|2023-01-23 03:50:00|283.87|281.07|283.65|280.85|283.87|281.07|283.44|280.64|0
1674446100000|2023-01-23 03:55:00|283.44|280.64|284.08|281.28|284.08|281.28|283.44|280.64|0
1674446400000|2023-01-23 04:00:00|283.86|281.06|283.65|280.85|283.86|281.06|283.01|280.21|0
1674446700000|2023-01-23 04:05:00|283.86|281.06|285.14|282.34|285.14|282.34|283.65|280.85|0
1674447000000|2023-01-23 04:10:00|285.35|282.55|284.71|281.91|285.35|282.55|284.71|281.91|0
1674447300000|2023-01-23 04:15:00|284.92|282.12|283.64|280.84|284.92|282.12|283.64|280.84|0
1674447600000|2023-01-23 04:20:00|283.85|281.05|284.07|281.27|284.07|281.27|283.64|280.84|0
1674447900000|2023-01-23 04:25:00|283.85|281.05|285.03|282.23|285.13|282.33|283.85|281.05|0
1674448200000|2023-01-23 04:30:00|285.13|282.33|284.49|281.69|285.13|282.33|284.28|281.48|0
1674448500000|2023-01-23 04:35:00|284.7|281.9|284.27|281.47|284.92|282.12|284.06|281.26|0
1674448800000|2023-01-23 04:40:00|284.06|281.26|284.49|281.69|284.92|282.12|284.06|281.26|0
1674449100000|2023-01-23 04:45:00|284.6|281.8|284.49|281.69|284.7|281.9|284.27|281.47|0
1674449400000|2023-01-23 04:50:00|284.38|281.58|284.06|281.26|284.48|281.68|284.06|281.26|0
1674449700000|2023-01-23 04:55:00|283.84|281.04|283.41|280.61|283.84|281.04|283.41|280.61|0
1674450000000|2023-01-23 05:00:00|283.63|280.83|283.95|281.15|284.27|281.47|283.2|280.4|0
1674450300000|2023-01-23 05:05:00|284.05|281.25|284.26|281.46|284.48|281.68|283.84|281.04|0
1674450600000|2023-01-23 05:10:00|284.16|281.36|284.48|281.68|284.69|281.89|284.16|281.36|0
1674450900000|2023-01-23 05:15:00|284.69|281.89|283.62|280.82|284.69|281.89|283.62|280.82|0
1674451200000|2023-01-23 05:20:00|283.83|281.03|284.05|281.25|284.26|281.46|283.83|281.03|0
1674451500000|2023-01-23 05:25:00|283.83|281.03|281.91|279.11|284.05|281.25|281.91|279.11|0
1674451800000|2023-01-23 05:30:00|281.81|279.01|281.91|279.11|282.12|279.32|281.48|278.68|0
1674452100000|2023-01-23 05:35:00|282.02|279.22|281.91|279.11|282.12|279.32|281.7|278.9|0
1674452400000|2023-01-23 05:40:00|282.02|279.22|281.91|279.11|282.02|279.22|281.8|279|0
1674452700000|2023-01-23 05:45:00|281.69|278.89|281.9|279.1|282.01|279.21|281.48|278.68|0
1674453000000|2023-01-23 05:50:00|282.01|279.21|281.9|279.1|282.01|279.21|281.69|278.89|0
1674453300000|2023-01-23 05:55:00|281.69|278.89|283.39|280.59|283.39|280.59|281.69|278.89|0
1674453600000|2023-01-23 06:00:00|283.29|280.49|283.82|281.02|284.03|281.23|283.08|280.28|0
1674453900000|2023-01-23 06:05:00|283.72|280.92|283.39|280.59|283.82|281.02|283.29|280.49|0
1674454200000|2023-01-23 06:10:00|283.5|280.7|283.81|281.01|284.03|281.23|283.5|280.7|0
1674454500000|2023-01-23 06:15:00|284.03|281.23|283.39|280.59|284.03|281.23|283.39|280.59|0
1674454800000|2023-01-23 06:20:00|283.6|280.8|284.24|281.44|284.45|281.65|283.39|280.59|0
1674455100000|2023-01-23 06:25:00|284.45|281.65|283.71|280.91|284.88|282.08|283.6|280.8|0
1674455400000|2023-01-23 06:30:00|283.6|280.8|282.95|280.15|284.02|281.22|282.74|279.94|0
1674455700000|2023-01-23 06:35:00|282.74|279.94|282.74|279.94|282.95|280.15|282.31|279.51|0
1674456000000|2023-01-23 06:40:00|282.64|279.84|283.38|280.58|283.38|280.58|282.52|279.72|0
1674456300000|2023-01-23 06:45:00|283.27|280.47|280.39|277.59|283.59|280.79|279.97|277.17|0
1674456600000|2023-01-23 06:50:00|280.61|277.81|282.18|279.38|282.18|279.38|280.6|277.8|0
1674456900000|2023-01-23 06:55:00|282.29|279.49|281.54|278.74|282.6|279.8|281.33|278.53|0
1674457200000|2023-01-23 07:00:00|281.75|278.95|278.36|275.56|282.6|279.8|277.94|275.14|0
1674457500000|2023-01-23 07:05:00|278.26|275.66|281.01|278.41|281.33|278.73|277.62|275.02|0
1674457800000|2023-01-23 07:10:00|281.22|278.62|280.8|278.2|281.44|278.84|280.37|277.77|0
1674458100000|2023-01-23 07:15:00|281.01|278.41|281.97|279.37|282.28|279.68|280.37|277.77|0
1674458400000|2023-01-23 07:20:00|281.86|279.26|283.13|280.53|283.35|280.75|281.33|278.73|0
1674458700000|2023-01-23 07:25:00|282.92|280.32|283.77|281.17|284.63|282.03|282.92|280.32|0
1674459000000|2023-01-23 07:30:00|283.56|280.96|282.22|279.62|283.56|280.96|282.01|279.41|0
1674459300000|2023-01-23 07:35:00|282.43|279.83|281.58|278.98|282.86|280.26|281.37|278.77|0
1674459600000|2023-01-23 07:40:00|281.69|279.09|282.54|279.94|283.5|280.9|281.69|279.09|0
1674459900000|2023-01-23 07:45:00|282.64|280.04|282.21|279.61|282.86|280.26|281.79|279.19|0
1674460200000|2023-01-23 07:50:00|282|279.4|281.36|278.76|282.21|279.61|281.36|278.76|0
1674460500000|2023-01-23 07:55:00|281.15|278.55|280.29|277.69|281.9|279.3|279.65|277.05|0
1674460800000|2023-01-23 08:00:00|280.51|277.91|279.01|276.41|281.36|278.76|278.8|276.2|0
1674461100000|2023-01-23 08:05:00|278.8|276.2|275.2|272.6|278.8|276.2|274.99|272.39|0
1674461400000|2023-01-23 08:10:00|274.99|272.39|276.04|273.44|276.47|273.87|274.99|272.39|0
1674461700000|2023-01-23 08:15:00|275.94|273.34|277.95|275.35|278.16|275.56|275.2|272.6|0
1674462000000|2023-01-23 08:20:00|278.16|275.56|280.82|278.22|281.56|278.96|277.42|274.82|0
1674462300000|2023-01-23 08:25:00|280.92|278.32|282.41|279.81|282.41|279.81|280.5|277.9|0
1674462600000|2023-01-23 08:30:00|282.63|280.03|282.63|280.03|284.77|282.17|282.63|280.03|0
1674462900000|2023-01-23 08:35:00|282.84|280.24|282.95|280.35|283.05|280.45|281.03|278.43|0
1674463200000|2023-01-23 08:40:00|282.62|280.02|281.13|278.53|282.95|280.35|280.92|278.32|0
1674463500000|2023-01-23 08:45:00|281.24|278.64|282.62|280.02|283.59|280.99|280.92|278.32|0
1674463800000|2023-01-23 08:50:00|282.52|279.92|280.14|277.54|282.52|279.92|279.82|277.22|0
1674464100000|2023-01-23 08:55:00|279.92|277.32|282.7|280.1|282.7|280.1|279.28|276.68|0
1674464400000|2023-01-23 09:00:00|282.91|280.31|283.34|280.74|285.17|282.57|282.91|280.31|0
1674464700000|2023-01-23 09:05:00|283.55|280.95|284.09|281.49|284.2|281.6|282.48|279.88|0
1674465000000|2023-01-23 09:10:00|284.2|281.6|283.34|280.74|285.05|282.45|283.12|280.52|0
1674465300000|2023-01-23 09:15:00|283.55|280.95|282.05|279.45|284.19|281.59|282.05|279.45|0
1674465600000|2023-01-23 09:20:00|281.95|279.35|282.69|280.09|283.33|280.73|281.84|279.24|0
1674465900000|2023-01-23 09:25:00|282.48|279.88|282.9|280.3|283.33|280.73|281.83|279.23|0
1674466200000|2023-01-23 09:30:00|283.01|280.41|280.76|278.16|283.12|280.52|280.34|277.74|0
1674466500000|2023-01-23 09:35:00|281.19|278.59|281.83|279.23|281.83|279.23|280.55|277.95|0
1674466800000|2023-01-23 09:40:00|281.62|279.02|281.72|279.12|282.26|279.66|281.4|278.8|0
1674467100000|2023-01-23 09:45:00|281.83|279.23|280.12|277.52|282.47|279.87|280.12|277.52|0
1674467400000|2023-01-23 09:50:00|280.33|277.73|281.18|278.58|281.4|278.8|279.9|277.3|0
1674467700000|2023-01-23 09:55:00|281.08|278.48|281.61|279.01|281.61|279.01|280.33|277.73|0
1674468000000|2023-01-23 10:00:00|281.39|278.79|281.08|278.48|281.39|278.79|279.9|277.3|0
1674468300000|2023-01-23 10:05:00|281.18|278.58|284.29|281.69|285.25|282.65|281.18|278.58|0
1674468600000|2023-01-23 10:10:00|284.6|282|285.57|282.97|285.68|283.08|282.25|279.65|0
1674468900000|2023-01-23 10:15:00|285.46|282.86|284.6|282|286.43|283.83|284.28|281.68|0
1674469200000|2023-01-23 10:20:00|284.82|282.22|284.81|282.21|285.46|282.86|284.17|281.57|0
1674469500000|2023-01-23 10:25:00|284.6|282|284.81|282.21|285.46|282.86|284.38|281.78|0
1674469800000|2023-01-23 10:30:00|285.14|282.54|284.6|282|286.32|283.72|284.38|281.78|0
1674470100000|2023-01-23 10:35:00|284.49|281.89|282.88|280.28|284.81|282.21|282.66|280.06|0
1674470400000|2023-01-23 10:40:00|282.99|280.39|282.45|279.85|283.2|280.6|281.81|279.21|0
1674470700000|2023-01-23 10:45:00|282.56|279.96|282.34|279.74|282.88|280.28|282.02|279.42|0
1674471000000|2023-01-23 10:50:00|282.23|279.63|282.66|280.06|282.87|280.27|282.23|279.63|0
1674471300000|2023-01-23 10:55:00|282.77|280.17|282.66|280.06|282.87|280.27|281.37|278.77|0
1674471600000|2023-01-23 11:00:00|282.77|280.17|283.3|280.7|284.37|281.77|282.23|279.63|0
1674471900000|2023-01-23 11:05:00|283.51|280.91|284.15|281.55|284.8|282.2|283.3|280.7|0
1674472200000|2023-01-23 11:10:00|284.37|281.77|284.15|281.55|285.87|283.27|283.72|281.12|0
1674472500000|2023-01-23 11:15:00|284.37|281.77|283.29|280.69|284.58|281.98|282.65|280.05|0
1674472800000|2023-01-23 11:20:00|283.51|280.91|284.15|281.55|284.26|281.66|282.65|280.05|0
1674473100000|2023-01-23 11:25:00|283.93|281.33|284.15|281.55|284.79|282.19|283.93|281.33|0
1674473400000|2023-01-23 11:30:00|283.93|281.33|284.36|281.76|284.79|282.19|283.29|280.69|0
1674473700000|2023-01-23 11:35:00|284.47|281.87|283.29|280.69|284.79|282.19|283.07|280.47|0
1674474000000|2023-01-23 11:40:00|283.4|280.8|285.22|282.62|285.65|283.05|283.4|280.8|0
1674474300000|2023-01-23 11:45:00|285.65|283.05|285|282.4|286.29|283.69|284.57|281.97|0
1674474600000|2023-01-23 11:50:00|285.21|282.61|286.29|283.69|286.5|283.9|285.11|282.51|0
1674474900000|2023-01-23 11:55:00|286.4|283.8|285.11|282.51|286.93|284.33|285|282.4|0
1674475200000|2023-01-23 12:00:00|285|282.4|282.21|279.61|285|282.4|282.21|279.61|0
1674475500000|2023-01-23 12:05:00|282.42|279.82|282.42|279.82|282.85|280.25|281.78|279.18|0
1674475800000|2023-01-23 12:10:00|282.63|280.03|282.85|280.25|283.28|280.68|282.2|279.6|0
1674476100000|2023-01-23 12:15:00|283.06|280.46|283.06|280.46|283.49|280.89|282.2|279.6|0
1674476400000|2023-01-23 12:20:00|282.84|280.24|282.84|280.24|283.7|281.1|282.41|279.81|0
1674476700000|2023-01-23 12:25:00|283.06|280.46|282.84|280.24|283.7|281.1|282.41|279.81|0
1674477000000|2023-01-23 12:30:00|282.95|280.35|280.91|278.31|283.05|280.45|280.7|278.1|0
1674477300000|2023-01-23 12:35:00|280.81|278.21|279.84|277.24|281.13|278.53|278.78|276.18|0
1674477600000|2023-01-23 12:40:00|279.63|277.03|277.07|274.47|279.84|277.24|276.22|273.62|0
1674477900000|2023-01-23 12:45:00|276.86|274.26|278.99|276.39|279.41|276.81|276.86|274.26|0
1674478200000|2023-01-23 12:50:00|278.77|276.17|281.12|278.52|281.12|278.52|278.35|275.75|0
1674478500000|2023-01-23 12:55:00|280.91|278.31|280.69|278.09|281.33|278.73|280.69|278.09|0
1674478800000|2023-01-23 13:00:00|280.26|277.66|276.43|273.83|280.26|277.66|276.43|273.83|0
1674479100000|2023-01-23 13:05:00|276.64|274.04|275.79|273.19|277.49|274.89|274.63|272.03|0
1674479400000|2023-01-23 13:10:00|275.58|272.98|274.73|272.13|276|273.4|273.46|270.86|0
1674479700000|2023-01-23 13:15:00|274.51|271.91|271.34|268.74|275.36|272.76|270.92|268.32|0
1674480000000|2023-01-23 13:20:00|271.13|268.53|272.39|269.79|272.61|270.01|270.29|267.69|0
1674480300000|2023-01-23 13:25:00|272.61|270.01|273.66|271.06|274.08|271.48|271.66|269.06|0
1674480600000|2023-01-23 13:30:00|273.87|271.27|275.35|272.75|275.36|272.76|272.81|270.21|0
1674480900000|2023-01-23 13:35:00|275.57|272.97|274.72|272.12|275.57|272.97|273.02|270.42|0
1674481200000|2023-01-23 13:40:00|274.93|272.33|273.87|271.27|275.57|272.97|273.44|270.84|0
1674481500000|2023-01-23 13:45:00|274.08|271.48|275.99|273.39|276.84|274.24|274.08|271.48|0
1674481800000|2023-01-23 13:50:00|275.88|273.28|276.62|274.02|277.05|274.45|275.56|272.96|0
1674482100000|2023-01-23 13:55:00|276.83|274.23|274.71|272.11|277.26|274.66|273.65|271.05|0
1674482400000|2023-01-23 14:00:00|274.5|271.9|275.34|272.74|275.98|273.38|273.86|271.26|0
1674482700000|2023-01-23 14:05:00|275.77|273.17|277.47|274.87|278.32|275.72|274.71|272.11|0
1674483000000|2023-01-23 14:10:00|277.68|275.08|277.25|274.65|278.96|276.36|276.83|274.23|0
1674483300000|2023-01-23 14:15:00|277.47|274.87|277.68|275.08|278.1|275.5|276.19|273.59|0
1674483600000|2023-01-23 14:20:00|277.89|275.29|274.91|272.31|278.1|275.5|274.91|272.31|0
1674483900000|2023-01-23 14:25:00|274.7|272.1|273.22|270.62|274.7|272.1|271.95|269.35|0
1674484200000|2023-01-23 14:30:00|271.95|269.35|279.06|276.46|281.09|278.49|271.95|269.35|0
1674484500000|2023-01-23 14:35:00|279.59|276.99|277.03|274.43|280.02|277.42|273.85|271.25|0
1674484800000|2023-01-23 14:40:00|276.82|274.22|273.85|271.25|277.03|274.43|271.52|268.92|0
1674485100000|2023-01-23 14:45:00|274.06|271.46|266.26|263.66|274.06|271.46|265.01|262.41|0
1674485400000|2023-01-23 14:50:00|265.84|263.24|262.5|259.9|266.05|263.45|259.8|257.2|0
1674485700000|2023-01-23 14:55:00|262.29|259.69|263.24|260.64|265.33|262.73|260.01|257.41|0
1674486000000|2023-01-23 15:00:00|263.03|260.43|261.15|258.55|263.03|260.43|258.04|255.44|0
1674486300000|2023-01-23 15:05:00|261.78|259.18|263.44|260.84|264.91|262.31|261.36|258.76|0
1674486600000|2023-01-23 15:10:00|263.23|260.63|258.04|255.44|263.86|261.26|255.35|252.75|0
1674486900000|2023-01-23 15:15:00|258.24|255.64|255.97|253.37|258.24|255.64|255.35|252.75|0
1674487200000|2023-01-23 15:20:00|256.18|253.58|251.65|249.05|257.83|255.23|251.65|249.05|0
1674487500000|2023-01-23 15:25:00|251.45|248.85|251.65|249.05|253.09|250.49|249.81|247.21|0
1674487800000|2023-01-23 15:30:00|251.44|248.84|250.22|247.62|251.65|249.05|248.58|245.98|0
1674488100000|2023-01-23 15:35:00|250.42|247.82|250.21|247.61|251.24|248.64|249.19|246.59|0
1674488400000|2023-01-23 15:40:00|250.01|247.41|250.82|248.22|252.87|250.27|248.99|246.39|0
1674488700000|2023-01-23 15:45:00|250.42|247.82|246.14|243.54|251.44|248.84|245.73|243.13|0
1674489000000|2023-01-23 15:50:00|246.34|243.74|246.95|244.35|247.35|244.75|245.73|243.13|0
1674489300000|2023-01-23 15:55:00|246.74|244.14|246.84|244.24|247.25|244.65|244.02|241.42|0
1674489600000|2023-01-23 16:00:00|247.04|244.44|237.61|235.01|247.04|244.44|236.22|233.62|0
1674489900000|2023-01-23 16:05:00|238.01|235.41|233.79|231.19|238.81|236.21|233.25|230.65|0
1674490200000|2023-01-23 16:10:00|233.6|231|236.35|233.75|236.35|233.75|233.01|230.41|0
1674490500000|2023-01-23 16:15:00|236.15|233.55|231.9|229.3|237.54|234.94|231.9|229.3|0
1674490800000|2023-01-23 16:20:00|231.51|228.91|233.47|230.87|233.47|230.87|230.14|227.54|0
1674491100000|2023-01-23 16:25:00|233.37|230.77|239.37|236.77|239.79|237.19|233.27|230.67|0
1674491400000|2023-01-23 16:30:00|238.97|236.37|238.37|235.77|239.37|236.77|236.39|233.79|0
1674491700000|2023-01-23 16:35:00|238.17|235.57|237.18|234.58|240.96|238.36|236.58|233.98|0
1674492000000|2023-01-23 16:40:00|236.98|234.38|237.18|234.58|238.37|235.77|236.39|233.79|0
1674492300000|2023-01-23 16:45:00|236.98|234.38|234.6|232|238.17|235.57|234.6|232|0
1674492600000|2023-01-23 16:50:00|234.8|232.2|235.59|232.99|237.57|234.97|234.6|232|0
1674492900000|2023-01-23 16:55:00|235.39|232.79|234.01|231.41|235.98|233.38|233.61|231.01|0
1674493200000|2023-01-23 17:00:00|234.2|231.6|235.39|232.79|236.38|233.78|234.01|231.41|0
1674493500000|2023-01-23 17:05:00|235.19|232.59|243.15|240.55|243.15|240.55|235.19|232.59|0
1674493800000|2023-01-23 17:10:00|242.95|240.35|242.54|239.94|243.35|240.75|240.94|238.34|0
1674494100000|2023-01-23 17:15:00|242.34|239.74|239.35|236.75|242.74|240.14|238.75|236.15|0
1674494400000|2023-01-23 17:20:00|239.15|236.55|238.35|235.75|240.74|238.14|237.75|235.15|0
1674494700000|2023-01-23 17:25:00|238.75|236.15|237.95|235.35|240.14|237.54|237.55|234.95|0
1674495000000|2023-01-23 17:30:00|237.75|235.15|237.75|235.15|239.34|236.74|237.55|234.95|0
1674495300000|2023-01-23 17:35:00|237.55|234.95|236.95|234.35|238.54|235.94|236.16|233.56|0
1674495600000|2023-01-23 17:40:00|236.75|234.15|236.75|234.15|238.14|235.54|236.55|233.95|0
1674495900000|2023-01-23 17:45:00|236.95|234.35|237.94|235.34|238.14|235.54|236.95|234.35|0
1674496200000|2023-01-23 17:50:00|238.14|235.54|234.57|231.97|239.53|236.93|234.38|231.78|0
1674496500000|2023-01-23 17:55:00|234.77|232.17|233.98|231.38|235.56|232.96|233.39|230.79|0
1674496800000|2023-01-23 18:00:00|234.37|231.77|233.39|230.79|234.97|232.37|231.62|229.02|0
1674497100000|2023-01-23 18:05:00|233.58|230.98|232.6|230|234.37|231.77|232.01|229.41|0
1674497400000|2023-01-23 18:10:00|232.79|230.19|232.79|230.19|234.57|231.97|231.81|229.21|0
1674497700000|2023-01-23 18:15:00|232.59|229.99|232|229.4|233.18|230.58|231.61|229.01|0
1674498000000|2023-01-23 18:20:00|231.81|229.21|231.23|228.63|232.22|229.62|230.04|227.44|0
1674498300000|2023-01-23 18:25:00|231.04|228.44|231.23|228.63|232.61|230.01|230.84|228.24|0
1674498600000|2023-01-23 18:30:00|231.04|228.44|230.84|228.24|231.72|229.12|230.06|227.46|0
1674498900000|2023-01-23 18:35:00|230.64|228.04|228.49|225.89|231.03|228.43|228.49|225.89|0
1674499200000|2023-01-23 18:40:00|228.1|225.5|227.12|224.52|229.47|226.87|227.12|224.52|0
1674499500000|2023-01-23 18:45:00|226.93|224.33|226.15|223.55|227.71|225.11|225.38|222.78|0
1674499800000|2023-01-23 18:50:00|225.96|223.36|228.48|225.88|229.07|226.47|225.57|222.97|0
1674500100000|2023-01-23 18:55:00|228.68|226.08|230.24|227.64|231.22|228.62|227.9|225.3|0
1674500400000|2023-01-23 19:00:00|230.43|227.83|234.95|232.35|235.35|232.75|230.43|227.83|0
1674500700000|2023-01-23 19:05:00|234.76|232.16|234.36|231.76|234.95|232.35|232.98|230.38|0
1674501000000|2023-01-23 19:10:00|234.56|231.96|235.15|232.55|237.13|234.53|234.16|231.56|0
1674501300000|2023-01-23 19:15:00|235.34|232.74|234.75|232.15|236.53|233.93|234.36|231.76|0
1674501600000|2023-01-23 19:20:00|234.95|232.35|236.13|233.53|236.53|233.93|234.55|231.95|0
1674501900000|2023-01-23 19:25:00|236.33|233.73|240.7|238.1|242.3|239.7|236.23|233.63|0
1674502200000|2023-01-23 19:30:00|240.9|238.3|240.3|237.7|241.1|238.5|237.71|235.11|0
1674502500000|2023-01-23 19:35:00|240.5|237.9|245.51|242.91|246.11|243.51|240.5|237.9|0
1674502800000|2023-01-23 19:40:00|245.71|243.11|245.91|243.31|246.72|244.12|243.9|241.3|0
1674503100000|2023-01-23 19:45:00|246.51|243.91|251.98|249.38|255.25|252.65|246.11|243.51|0
1674503400000|2023-01-23 19:50:00|253|250.4|254.02|251.42|256.27|253.67|252.6|250|0
1674503700000|2023-01-23 19:55:00|253.41|250.81|249.95|247.35|253.82|251.22|249.54|246.94|0
1674504000000|2023-01-23 20:00:00|250.15|247.55|252.18|249.58|252.39|249.79|249.34|246.74|0
1674504300000|2023-01-23 20:05:00|251.98|249.38|250.35|247.75|253.81|251.21|249.94|247.34|0
1674504600000|2023-01-23 20:10:00|250.15|247.55|246.3|243.7|251.77|249.17|245.29|242.69|0
1674504900000|2023-01-23 20:15:00|246.5|243.9|246.7|244.1|247.71|245.11|244.49|241.89|0
1674505200000|2023-01-23 20:20:00|247.1|244.5|245.89|243.29|248.32|245.72|245.29|242.69|0
1674505500000|2023-01-23 20:25:00|246.09|243.49|247.71|245.11|251.36|248.76|246.09|243.49|0
1674505800000|2023-01-23 20:30:00|247.5|244.9|249.53|246.93|250.14|247.54|246.7|244.1|0
1674506100000|2023-01-23 20:35:00|249.73|247.13|246.69|244.09|250.54|247.94|245.68|243.08|0
1674506400000|2023-01-23 20:40:00|246.89|244.29|245.88|243.28|250.34|247.74|245.68|243.08|0
1674506700000|2023-01-23 20:45:00|245.08|242.48|244.47|241.87|246.89|244.29|243.87|241.27|0
1674507000000|2023-01-23 20:50:00|243.47|240.87|241.26|238.66|243.87|241.27|240.46|237.86|0
1674507300000|2023-01-23 20:55:00|240.86|238.26|241.66|239.06|242.06|239.46|238.47|235.87|0
1674507600000|2023-01-23 21:00:00|242.26|239.66|244.47|241.87|245.47|242.87|241.86|239.26|0
1674507900000|2023-01-23 21:05:00|244.26|241.66|243.46|240.86|244.66|242.06|243.46|240.86|0
1674508200000|2023-01-23 21:10:00|243.26|240.66|242.3|239.7|243.66|241.06|241.9|239.3|0
1674508500000|2023-01-23 21:15:00|242|239.2|242.2|239.4|242.81|240.01|241.8|239|0
1674508800000|2023-01-23 21:20:00|242.51|239.71|242|239.2|242.8|240|242|239.2|0
1674509100000|2023-01-23 21:25:00|242.2|239.4|242.8|240|242.8|240|242.2|239.4|0
1674509400000|2023-01-23 21:30:00|242.7|239.9|241.19|238.39|242.7|239.9|241.19|238.39|0
1674509700000|2023-01-23 21:35:00|241.39|238.59|241.59|238.79|241.79|238.99|241.19|238.39|0
1674510000000|2023-01-23 21:40:00|241.79|238.99|240.98|238.18|241.79|238.99|240.79|237.99|0
1674510300000|2023-01-23 21:45:00|241.19|238.39|240.38|237.58|241.19|238.39|239.98|237.18|0
1674510600000|2023-01-23 21:50:00|240.28|237.48|240.98|238.18|240.98|238.18|240.18|237.38|0
1674510900000|2023-01-23 21:55:00|240.78|237.98|239.88|237.08|240.78|237.98|239.68|236.88|0
1674511200000|2023-01-23 22:00:00|239.64|236.84|239.76|236.96|239.88|237.08|239.55|236.75|0
1674511500000|2023-01-23 22:05:00|239.72|236.92|240.05|237.25|240.05|237.25|239.67|236.87|0
1674511800000|2023-01-23 22:10:00|240.16|237.36|240.14|237.34|240.28|237.48|239.9|237.1|0
1674512100000|2023-01-23 22:15:00|240.11|237.31|239.98|237.18|240.16|237.36|239.93|237.13|0
1674512400000|2023-01-23 22:20:00|240.05|237.25|240.05|237.25|240.14|237.34|239.98|237.18|0
1674512700000|2023-01-23 22:25:00|240.12|237.32|240.05|237.25|240.26|237.46|239.7|236.9|0
1674513000000|2023-01-23 22:30:00|240.08|237.28|240.05|237.25|240.4|237.6|239.67|236.87|0
1674513300000|2023-01-23 22:35:00|240.08|237.28|239.99|237.19|240.08|237.28|239.61|236.81|0
1674513600000|2023-01-23 22:40:00|239.81|237.01|239.96|237.16|240.02|237.22|239.81|237.01|0
1674513900000|2023-01-23 22:45:00|239.99|237.19|239.63|236.83|240.04|237.24|239.63|236.83|0
1674514200000|2023-01-23 22:50:00|239.87|237.07|240.14|237.34|240.14|237.34|239.78|236.98|0
1674514500000|2023-01-23 22:55:00|240.06|237.26|240.01|237.21|240.13|237.33|239.66|236.86|0
1674514800000|2023-01-23 23:00:00|239.85|237.05|240.85|238.05|240.95|238.15|239.75|236.95|0
1674515100000|2023-01-23 23:05:00|240.75|237.95|240.55|237.75|240.75|237.95|240.15|237.35|0
1674515400000|2023-01-23 23:10:00|240.95|238.15|240.95|238.15|241.35|238.55|240.95|238.15|0
1674515700000|2023-01-23 23:15:00|241.05|238.25|241.14|238.34|241.35|238.55|240.95|238.15|0
1674516000000|2023-01-23 23:20:00|241.25|238.45|242.45|239.65|242.45|239.65|241.25|238.45|0
1674516300000|2023-01-23 23:25:00|242.35|239.55|242.95|240.15|243.15|240.35|242.15|239.35|0
1674516600000|2023-01-23 23:30:00|243.15|240.35|243.96|241.16|244.06|241.26|242.95|240.15|0
1674516900000|2023-01-23 23:35:00|244.16|241.36|243.55|240.75|244.56|241.76|243.55|240.75|0
1674517200000|2023-01-23 23:40:00|243.35|240.55|243.75|240.95|243.75|240.95|243.35|240.55|0
1674517500000|2023-01-23 23:45:00|243.65|240.85|242.74|239.94|243.75|240.95|242.54|239.74|0
1674517800000|2023-01-23 23:50:00|242.64|239.84|242.34|239.54|242.74|239.94|242.14|239.34|0
1674518100000|2023-01-23 23:55:00|242.13|239.33|243.54|240.74|243.54|240.74|242.13|239.33|0
1674518400000|2023-01-24 00:00:00|243.75|240.95|242.53|239.73|243.75|240.95|242.13|239.33|0
1674518700000|2023-01-24 00:05:00|242.73|239.93|243.34|240.54|243.54|240.74|242.73|239.93|0
1674519000000|2023-01-24 00:10:00|243.24|240.44|243.13|240.33|243.24|240.44|242.33|239.53|0
1674519300000|2023-01-24 00:15:00|242.93|240.13|242.73|239.93|244.14|241.34|242.73|239.93|0
1674519600000|2023-01-24 00:20:00|242.93|240.13|242.93|240.13|243.53|240.73|242.32|239.52|0
1674519900000|2023-01-24 00:25:00|242.83|240.03|242.72|239.92|242.83|240.03|242.32|239.52|0
1674520200000|2023-01-24 00:30:00|242.52|239.72|242.32|239.52|242.72|239.92|242.12|239.32|0
1674520500000|2023-01-24 00:35:00|242.42|239.62|241.71|238.91|242.52|239.72|241.71|238.91|0
1674520800000|2023-01-24 00:40:00|241.91|239.11|242.31|239.51|242.42|239.62|241.91|239.11|0
1674521100000|2023-01-24 00:45:00|242.11|239.31|242.72|239.92|242.92|240.12|242.11|239.31|0
1674521400000|2023-01-24 00:50:00|242.62|239.82|242.31|239.51|242.72|239.92|242.11|239.31|0
1674521700000|2023-01-24 00:55:00|242.11|239.31|242.51|239.71|242.51|239.71|242.11|239.31|0
1674522000000|2023-01-24 01:00:00|242.31|239.51|243.52|240.72|243.52|240.72|242.11|239.31|0
1674522300000|2023-01-24 01:05:00|243.72|240.92|243.51|240.71|243.72|240.92|243.11|240.31|0
1674522600000|2023-01-24 01:10:00|243.31|240.51|242.7|239.9|243.51|240.71|242.7|239.9|0
1674522900000|2023-01-24 01:15:00|242.5|239.7|242.1|239.3|242.5|239.7|241.9|239.1|0
1674523200000|2023-01-24 01:20:00|242.2|239.4|242.5|239.7|242.5|239.7|242.1|239.3|0
1674523500000|2023-01-24 01:25:00|242.3|239.5|242.3|239.5|242.5|239.7|242.3|239.5|0
1674523800000|2023-01-24 01:30:00|242.2|239.4|240.89|238.09|242.3|239.5|240.28|237.48|0
1674524100000|2023-01-24 01:35:00|240.99|238.19|240.88|238.08|241.29|238.49|240.68|237.88|0
1674524400000|2023-01-24 01:40:00|240.99|238.19|239.88|237.08|240.99|238.19|239.88|237.08|0
1674524700000|2023-01-24 01:45:00|239.68|236.88|239.88|237.08|239.88|237.08|239.48|236.68|0
1674525000000|2023-01-24 01:50:00|239.78|236.98|239.87|237.07|240.08|237.28|239.67|236.87|0
1674525300000|2023-01-24 01:55:00|240.07|237.27|240.47|237.67|240.47|237.67|240.07|237.27|0
1674525600000|2023-01-24 02:00:00|240.58|237.78|240.27|237.47|240.67|237.87|240.07|237.27|0
1674525900000|2023-01-24 02:05:00|240.17|237.37|240.27|237.47|240.47|237.67|240.17|237.37|0
1674526200000|2023-01-24 02:10:00|240.47|237.67|240.27|237.47|240.67|237.87|240.27|237.47|0
1674526500000|2023-01-24 02:15:00|240.06|237.26|239.16|236.36|240.06|237.26|238.86|236.06|0
1674526800000|2023-01-24 02:20:00|239.26|236.46|239.26|236.46|239.26|236.46|238.46|235.66|0
1674527100000|2023-01-24 02:25:00|239.16|236.36|239.66|236.86|239.86|237.06|239.16|236.36|0
1674527400000|2023-01-24 02:30:00|239.46|236.66|240.06|237.26|240.06|237.26|239.26|236.46|0
1674527700000|2023-01-24 02:35:00|240.26|237.46|240.46|237.66|240.66|237.86|240.16|237.36|0
1674528000000|2023-01-24 02:40:00|240.36|237.56|240.65|237.85|240.86|238.06|240.05|237.25|0
1674528300000|2023-01-24 02:45:00|240.56|237.76|241.25|238.45|241.46|238.66|240.45|237.65|0
1674528600000|2023-01-24 02:50:00|241.36|238.56|241.05|238.25|241.36|238.56|240.85|238.05|0
1674528900000|2023-01-24 02:55:00|240.85|238.05|240.65|237.85|241.05|238.25|240.65|237.85|0
1674529200000|2023-01-24 03:00:00|240.85|238.05|240.65|237.85|240.85|238.05|240.65|237.85|0
1674529500000|2023-01-24 03:05:00|240.85|238.05|240.44|237.64|240.85|238.05|240.44|237.64|0
1674529800000|2023-01-24 03:10:00|240.64|237.84|241.04|238.24|241.04|238.24|240.44|237.64|0
1674530100000|2023-01-24 03:15:00|241.24|238.44|241.24|238.44|241.24|238.44|241.04|238.24|0
1674530400000|2023-01-24 03:20:00|241.35|238.55|241.24|238.44|241.44|238.64|241.04|238.24|0
1674530700000|2023-01-24 03:25:00|241.04|238.24|241.04|238.24|241.24|238.44|241.04|238.24|0
1674531000000|2023-01-24 03:30:00|240.84|238.04|241.03|238.23|241.24|238.44|240.83|238.03|0
1674531300000|2023-01-24 03:35:00|240.94|238.14|240.63|237.83|240.94|238.14|240.23|237.43|0
1674531600000|2023-01-24 03:40:00|240.73|237.93|241.03|238.23|241.23|238.43|240.63|237.83|0
1674531900000|2023-01-24 03:45:00|241.23|238.43|241.03|238.23|241.63|238.83|241.03|238.23|0
1674532200000|2023-01-24 03:50:00|240.93|238.13|241.23|238.43|241.23|238.43|240.83|238.03|0
1674532500000|2023-01-24 03:55:00|241.03|238.23|241.22|238.42|241.23|238.43|241.02|238.22|0
1674532800000|2023-01-24 04:00:00|241.43|238.63|241.62|238.82|241.62|238.82|241.02|238.22|0
1674533100000|2023-01-24 04:05:00|241.42|238.62|241.62|238.82|241.73|238.93|241.42|238.62|0
1674533400000|2023-01-24 04:10:00|241.82|239.02|241.42|238.62|241.82|239.02|241.42|238.62|0
1674533700000|2023-01-24 04:15:00|241.62|238.82|241.42|238.62|241.62|238.82|241.42|238.62|0
1674534000000|2023-01-24 04:20:00|241.32|238.52|241.21|238.41|241.32|238.52|241.21|238.41|0
1674534300000|2023-01-24 04:25:00|241.41|238.61|241.21|238.41|241.41|238.61|241.21|238.41|0
1674534600000|2023-01-24 04:30:00|241.01|238.21|241.41|238.61|241.41|238.61|240.81|238.01|0
1674534900000|2023-01-24 04:35:00|241.21|238.41|241.01|238.21|241.41|238.61|241.01|238.21|0
1674535200000|2023-01-24 04:40:00|241.21|238.41|241.2|238.4|241.21|238.41|241.01|238.21|0
1674535500000|2023-01-24 04:45:00|241|238.2|240.4|237.6|241|238.2|240.2|237.4|0
1674535800000|2023-01-24 04:50:00|240.2|237.4|240.2|237.4|240.4|237.6|240|237.2|0
1674536100000|2023-01-24 04:55:00|240|237.2|239.59|236.79|240|237.2|239.59|236.79|0
1674536400000|2023-01-24 05:00:00|239.7|236.9|239.39|236.59|239.7|236.9|238.99|236.19|0
1674536700000|2023-01-24 05:05:00|239.49|236.69|239.99|237.19|239.99|237.19|239.19|236.39|0
1674537000000|2023-01-24 05:10:00|239.79|236.99|239.39|236.59|239.99|237.19|239.39|236.59|0
1674537300000|2023-01-24 05:15:00|239.38|236.58|239.38|236.58|239.38|236.58|238.98|236.18|0
1674537600000|2023-01-24 05:20:00|239.81|237.01|239.81|237.01|240.01|237.21|239.61|236.81|0
1674537900000|2023-01-24 05:25:00|239.61|236.81|239.81|237.01|240.01|237.21|239.61|236.81|0
1674538200000|2023-01-24 05:30:00|239.61|236.81|239.4|236.6|239.61|236.81|239.01|236.21|0
1674538500000|2023-01-24 05:35:00|239.2|236.4|238.4|235.6|239.2|236.4|237.21|234.41|0
1674538800000|2023-01-24 05:40:00|238.2|235.4|238|235.2|238.4|235.6|237.8|235|0
1674539100000|2023-01-24 05:45:00|238.2|235.4|239.2|236.4|239.2|236.4|238.2|235.4|0
1674539400000|2023-01-24 05:50:00|239|236.2|239.99|237.19|240.2|237.4|238.8|236|0
1674539700000|2023-01-24 05:55:00|240.19|237.39|240.19|237.39|240.39|237.59|239.99|237.19|0
1674540000000|2023-01-24 06:00:00|240.39|237.59|240.99|238.19|240.99|238.19|239.59|236.79|0
1674540300000|2023-01-24 06:05:00|241.39|238.59|241.79|238.99|242.19|239.39|241.19|238.39|0
1674540600000|2023-01-24 06:10:00|241.99|239.19|241.19|238.39|242.6|239.8|241.19|238.39|0
1674540900000|2023-01-24 06:15:00|241.29|238.49|241.39|238.59|241.59|238.79|241.19|238.39|0
1674541200000|2023-01-24 06:20:00|241.19|238.39|240.98|238.18|241.29|238.49|240.78|237.98|0
1674541500000|2023-01-24 06:25:00|240.78|237.98|239.78|236.98|240.89|238.09|239.78|236.98|0
1674541800000|2023-01-24 06:30:00|239.98|237.18|240.38|237.58|240.38|237.58|239.78|236.98|0
1674542100000|2023-01-24 06:35:00|240.18|237.38|239.97|237.17|240.38|237.58|239.97|237.17|0
1674542400000|2023-01-24 06:40:00|239.88|237.08|239.37|236.57|239.97|237.17|239.17|236.37|0
1674542700000|2023-01-24 06:45:00|239.48|236.68|239.77|236.97|239.77|236.97|239.37|236.57|0
1674543000000|2023-01-24 06:50:00|239.97|237.17|239.97|237.17|239.97|237.17|239.57|236.77|0
1674543300000|2023-01-24 06:55:00|240.17|237.37|239.97|237.17|241.17|238.37|239.77|236.97|0
1674543600000|2023-01-24 07:00:00|240.17|237.37|240.97|238.17|241.37|238.57|239.97|237.17|0
1674543900000|2023-01-24 07:05:00|240.87|238.27|241.47|238.87|242.07|239.47|240.87|238.27|0
1674544200000|2023-01-24 07:10:00|241.46|238.86|241.86|239.26|242.47|239.87|241.06|238.46|0
1674544500000|2023-01-24 07:15:00|241.66|239.06|240.66|238.06|241.86|239.26|240.26|237.66|0
1674544800000|2023-01-24 07:20:00|240.46|237.86|239.25|236.65|240.46|237.86|239.05|236.45|0
1674545100000|2023-01-24 07:25:00|239.45|236.85|239.65|237.05|240.05|237.45|239.25|236.65|0
1674545400000|2023-01-24 07:30:00|239.45|236.85|240.65|238.05|241.05|238.45|239.45|236.85|0
1674545700000|2023-01-24 07:35:00|240.85|238.25|240.65|238.05|241.25|238.65|240.45|237.85|0
1674546000000|2023-01-24 07:40:00|240.85|238.25|241.65|239.05|241.85|239.25|240.85|238.25|0
1674546300000|2023-01-24 07:45:00|241.85|239.25|242.45|239.85|242.65|240.05|241.65|239.05|0
1674546600000|2023-01-24 07:50:00|242.25|239.65|243.26|240.66|244.06|241.46|242.25|239.65|0
1674546900000|2023-01-24 07:55:00|243.46|240.86|242.45|239.85|243.46|240.86|242.25|239.65|0
1674547200000|2023-01-24 08:00:00|242.35|239.75|240.14|237.54|242.35|239.75|239.64|237.04|0
1674547500000|2023-01-24 08:05:00|240.24|237.64|243.85|241.25|243.85|241.25|240.24|237.64|0
1674547800000|2023-01-24 08:10:00|243.76|241.16|243.65|241.05|243.85|241.25|242.04|239.44|0
1674548100000|2023-01-24 08:15:00|243.35|240.75|242.64|240.04|243.65|241.05|241.84|239.24|0
1674548400000|2023-01-24 08:20:00|242.84|240.24|242.24|239.64|243.45|240.85|242.04|239.44|0
1674548700000|2023-01-24 08:25:00|242.03|239.43|242.84|240.24|243.44|240.84|241.74|239.14|0
1674549000000|2023-01-24 08:30:00|242.43|239.83|243.44|240.84|244.85|242.25|242.43|239.83|0
1674549300000|2023-01-24 08:35:00|243.34|240.74|242.83|240.23|245.05|242.45|242.83|240.23|0
1674549600000|2023-01-24 08:40:00|242.63|240.03|243.03|240.43|243.03|240.43|241.83|239.23|0
1674549900000|2023-01-24 08:45:00|242.83|240.23|243.43|240.83|244.24|241.64|242.13|239.53|0
1674550200000|2023-01-24 08:50:00|243.23|240.63|243.63|241.03|243.83|241.23|242.22|239.62|0
1674550500000|2023-01-24 08:55:00|243.74|241.14|243.23|240.63|244.04|241.44|242.42|239.82|0
1674550800000|2023-01-24 09:00:00|243.03|240.43|244.43|241.83|245.45|242.85|243.03|240.43|0
1674551100000|2023-01-24 09:05:00|244.64|242.04|244.23|241.63|244.64|242.04|242.32|239.72|0
1674551400000|2023-01-24 09:10:00|244.43|241.83|241.61|239.01|244.43|241.83|241.61|239.01|0
1674551700000|2023-01-24 09:15:00|241.81|239.21|242.61|240.01|243.02|240.42|241.61|239.01|0
1674552000000|2023-01-24 09:20:00|242.41|239.81|243.82|241.22|244.02|241.42|242.01|239.41|0
1674552300000|2023-01-24 09:25:00|244.22|241.62|243.82|241.22|244.83|242.23|243.01|240.41|0
1674552600000|2023-01-24 09:30:00|243.62|241.02|244.83|242.23|245.03|242.43|243.21|240.61|0
1674552900000|2023-01-24 09:35:00|244.93|242.33|244.42|241.82|245.23|242.63|243.82|241.22|0
1674553200000|2023-01-24 09:40:00|244.52|241.92|246.64|244.04|246.85|244.25|244.52|241.92|0
1674553500000|2023-01-24 09:45:00|246.75|244.15|245.83|243.23|246.75|244.15|245.63|243.03|0
1674553800000|2023-01-24 09:50:00|245.94|243.34|245.63|243.03|246.03|243.43|244.62|242.02|0
1674554100000|2023-01-24 09:55:00|245.83|243.23|245.62|243.02|246.14|243.54|245.22|242.62|0
1674554400000|2023-01-24 10:00:00|245.42|242.82|245.22|242.62|245.62|243.02|244.81|242.21|0
1674554700000|2023-01-24 10:05:00|245.12|242.52|246.63|244.03|246.63|244.03|245.01|242.41|0
1674555000000|2023-01-24 10:10:00|246.74|244.14|246.63|244.03|247.24|244.64|246.23|243.63|0
1674555300000|2023-01-24 10:15:00|246.83|244.23|248.25|245.65|248.46|245.86|246.53|243.93|0
1674555600000|2023-01-24 10:20:00|248.15|245.55|247.44|244.84|248.66|246.06|247.34|244.74|0
1674555900000|2023-01-24 10:25:00|247.23|244.63|247.84|245.24|248.25|245.65|247.23|244.63|0
1674556200000|2023-01-24 10:30:00|247.64|245.04|248.25|245.65|249.47|246.87|247.43|244.83|0
1674556500000|2023-01-24 10:35:00|248.15|245.55|246.82|244.22|248.25|245.65|246.82|244.22|0
1674556800000|2023-01-24 10:40:00|247.02|244.42|248.04|245.44|248.04|245.44|246.21|243.61|0
1674557100000|2023-01-24 10:45:00|248.24|245.64|246.41|243.81|248.65|246.05|246.41|243.81|0
1674557400000|2023-01-24 10:50:00|246.21|243.61|246.01|243.41|246.61|244.01|245.8|243.2|0
1674557700000|2023-01-24 10:55:00|246.21|243.61|245.6|243|246.72|244.12|245.6|243|0
1674558000000|2023-01-24 11:00:00|245.8|243.2|247.42|244.82|247.83|245.23|245.8|243.2|0
1674558300000|2023-01-24 11:05:00|247.62|245.02|249.45|246.85|250.06|247.46|247.62|245.02|0
1674558600000|2023-01-24 11:10:00|249.25|246.65|249.86|247.26|250.27|247.67|248.64|246.04|0
1674558900000|2023-01-24 11:15:00|249.96|247.36|250.47|247.87|250.47|247.87|249.24|246.64|0
1674559200000|2023-01-24 11:20:00|250.67|248.07|249.65|247.05|250.67|248.07|249.45|246.85|0
1674559500000|2023-01-24 11:25:00|249.85|247.25|250.05|247.45|250.06|247.46|249.24|246.64|0
1674559800000|2023-01-24 11:30:00|250.16|247.56|249.24|246.64|250.87|248.27|249.24|246.64|0
1674560100000|2023-01-24 11:35:00|249.44|246.84|248.22|245.62|249.64|247.04|248.02|245.42|0
1674560400000|2023-01-24 11:40:00|248.01|245.41|247.61|245.01|248.83|246.23|247.4|244.8|0
1674560700000|2023-01-24 11:45:00|247.81|245.21|246.59|243.99|248.01|245.41|246.59|243.99|0
1674561000000|2023-01-24 11:50:00|246.79|244.19|247.6|245|247.81|245.21|246.39|243.79|0
1674561300000|2023-01-24 11:55:00|247.81|245.21|248.21|245.61|248.21|245.61|247.4|244.8|0
1674561600000|2023-01-24 12:00:00|248.01|245.41|250.24|247.64|250.24|247.64|248.01|245.41|0
1674561900000|2023-01-24 12:05:00|249.84|247.24|249.83|247.23|250.15|247.55|248.61|246.01|0
1674562200000|2023-01-24 12:10:00|249.63|247.03|249.63|247.03|251.06|248.46|249.42|246.82|0
1674562500000|2023-01-24 12:15:00|249.83|247.23|249.42|246.82|250.03|247.43|248.71|246.11|0
1674562800000|2023-01-24 12:20:00|249.01|246.41|249.22|246.62|249.53|246.93|248.4|245.8|0
1674563100000|2023-01-24 12:25:00|249.42|246.82|248.4|245.8|249.62|247.02|248.2|245.6|0
1674563400000|2023-01-24 12:30:00|248.6|246|249.82|247.22|249.83|247.23|248.5|245.9|0
1674563700000|2023-01-24 12:35:00|250.03|247.43|250.03|247.43|251.25|248.65|249.42|246.82|0
1674564000000|2023-01-24 12:40:00|249.82|247.22|248.19|245.59|249.82|247.22|247.58|244.98|0
1674564300000|2023-01-24 12:45:00|247.99|245.39|248.19|245.59|249.11|246.51|247.78|245.18|0
1674564600000|2023-01-24 12:50:00|247.99|245.39|248.39|245.79|248.39|245.79|247.37|244.77|0
1674564900000|2023-01-24 12:55:00|248.59|245.99|248.79|246.19|249.2|246.6|248.59|245.99|0
1674565200000|2023-01-24 13:00:00|248.59|245.99|248.79|246.19|250.02|247.42|248.18|245.58|0
1674565500000|2023-01-24 13:05:00|248.69|246.09|248.18|245.58|249.61|247.01|247.98|245.38|0
1674565800000|2023-01-24 13:10:00|248.29|245.69|248.99|246.39|248.99|246.39|248.18|245.58|0
1674566100000|2023-01-24 13:15:00|248.79|246.19|250.01|247.41|250.62|248.02|248.58|245.98|0
1674566400000|2023-01-24 13:20:00|249.91|247.31|249.19|246.59|251.23|248.63|249.19|246.59|0
1674566700000|2023-01-24 13:25:00|249.39|246.79|248.99|246.39|250.21|247.61|248.58|245.98|0
1674567000000|2023-01-24 13:30:00|248.58|245.98|250.82|248.22|251.02|248.42|247.76|245.16|0
1674567300000|2023-01-24 13:35:00|250.93|248.33|254.3|251.7|254.3|251.7|250.82|248.22|0
1674567600000|2023-01-24 13:40:00|254.09|251.49|257.39|254.79|258.84|256.24|253.89|251.29|0
1674567900000|2023-01-24 13:45:00|257.18|254.58|255.94|253.34|258.01|255.41|254.91|252.31|0
1674568200000|2023-01-24 13:50:00|256.15|253.55|258.24|255.64|259.68|257.08|255.94|253.34|0
1674568500000|2023-01-24 13:55:00|258.44|255.84|257|254.4|258.85|256.25|256.59|253.99|0
1674568800000|2023-01-24 14:00:00|257.2|254.6|258.03|255.43|258.44|255.84|256.18|253.58|0
1674569100000|2023-01-24 14:05:00|257.82|255.22|257.2|254.6|257.82|255.22|255.97|253.37|0
1674569400000|2023-01-24 14:10:00|257.41|254.81|255.32|252.72|259.26|256.66|254.91|252.31|0
1674569700000|2023-01-24 14:15:00|255.11|252.51|255.32|252.72|255.94|253.34|254.91|252.31|0
1674570000000|2023-01-24 14:20:00|255.53|252.93|254.7|252.1|255.94|253.34|253.46|250.86|0
1674570300000|2023-01-24 14:25:00|254.49|251.89|253.87|251.27|256.15|253.55|252.83|250.23|0
1674570600000|2023-01-24 14:30:00|253.66|251.06|256.56|253.96|258.64|256.04|252.42|249.82|0
1674570900000|2023-01-24 14:35:00|256.14|253.54|258.85|256.25|260.93|258.33|255.73|253.13|0
1674571200000|2023-01-24 14:40:00|259.79|257.19|254.56|251.96|261.14|258.54|254.04|251.44|0
1674571500000|2023-01-24 14:45:00|259.14|256.54|249.34|246.74|259.14|256.54|247.29|244.69|0
1674571800000|2023-01-24 14:50:00|249.14|246.54|244.01|241.41|251.4|248.8|243.81|241.21|0
1674572100000|2023-01-24 14:55:00|243.4|240.8|257.63|255.03|258.88|256.28|243.4|240.8|0
1674572400000|2023-01-24 15:00:00|258.04|255.44|258.67|256.07|259.92|257.32|255.34|252.74|0
1674572700000|2023-01-24 15:05:00|258.46|255.86|257.62|255.02|263.91|261.31|256.79|254.19|0
1674573000000|2023-01-24 15:10:00|257.21|254.61|250.36|247.76|258.87|256.27|250.36|247.76|0
1674573300000|2023-01-24 15:15:00|250.57|247.97|255.12|252.52|255.54|252.94|245.02|242.42|0
1674573600000|2023-01-24 15:20:00|254.91|252.31|255.84|253.24|257.71|255.11|252.23|249.63|0
1674573900000|2023-01-24 15:25:00|256.25|253.65|251.33|248.73|256.25|253.65|250.72|248.12|0
1674574200000|2023-01-24 15:30:00|251.13|248.53|250.71|248.11|254.43|251.83|248.66|246.06|0
1674574500000|2023-01-24 15:35:00|251.13|248.53|254.42|251.82|257.53|254.93|251.13|248.53|0
1674574800000|2023-01-24 15:40:00|254.84|252.24|248.25|245.65|256.08|253.48|247.23|244.63|0
1674575100000|2023-01-24 15:45:00|248.45|245.85|246.2|243.6|249.68|247.08|245.59|242.99|0
1674575400000|2023-01-24 15:50:00|246.72|244.12|242.99|240.39|247.89|245.29|242.99|240.39|0
1674575700000|2023-01-24 15:55:00|243.3|240.7|240.76|238.16|243.6|241|238.74|236.14|0
1674576000000|2023-01-24 16:00:00|240.56|237.96|239.95|237.35|242.58|239.98|239.34|236.74|0
1674576300000|2023-01-24 16:05:00|240.15|237.55|242.17|239.57|243.19|240.59|239.95|237.35|0
1674576600000|2023-01-24 16:10:00|241.57|238.97|243.98|241.38|245.61|243.01|240.75|238.15|0
1674576900000|2023-01-24 16:15:00|243.77|241.17|245.4|242.8|247.04|244.44|243.16|240.56|0
1674577200000|2023-01-24 16:20:00|245.61|243.01|242.15|239.55|246.63|244.03|241.34|238.74|0
1674577500000|2023-01-24 16:25:00|242.35|239.75|239.51|236.91|243.36|240.76|239.11|236.51|0
1674577800000|2023-01-24 16:30:00|239.11|236.51|244.58|241.98|245.19|242.59|239.11|236.51|0
1674578100000|2023-01-24 16:35:00|244.99|242.39|243.56|240.96|245.19|242.59|243.16|240.56|0
1674578400000|2023-01-24 16:40:00|242.95|240.35|244.58|241.98|246.01|243.41|242.14|239.54|0
1674578700000|2023-01-24 16:45:00|244.37|241.77|243.35|240.75|245.39|242.79|242.74|240.14|0
1674579000000|2023-01-24 16:50:00|243.56|240.96|244.16|241.56|244.78|242.18|241.53|238.93|0
1674579300000|2023-01-24 16:55:00|243.96|241.36|244.37|241.77|245.79|243.19|242.94|240.34|0
1674579600000|2023-01-24 17:00:00|244.77|242.17|247.43|244.83|250.92|248.32|244.77|242.17|0
1674579900000|2023-01-24 17:05:00|247.02|244.42|243.14|240.54|247.02|244.42|242.94|240.34|0
1674580200000|2023-01-24 17:10:00|243.55|240.95|241.31|238.71|243.75|241.15|241.31|238.71|0
1674580500000|2023-01-24 17:15:00|241.52|238.92|240.91|238.31|242.73|240.13|240.5|237.9|0
1674580800000|2023-01-24 17:20:00|241.11|238.51|242.12|239.52|243.54|240.94|241.11|238.51|0
1674581100000|2023-01-24 17:25:00|241.92|239.32|242.32|239.72|244.36|241.76|241.71|239.11|0
1674581400000|2023-01-24 17:30:00|242.52|239.92|244.25|241.65|244.56|241.96|242.32|239.72|0
1674581700000|2023-01-24 17:35:00|244.35|241.75|243.74|241.14|244.97|242.37|241.71|239.11|0
1674582000000|2023-01-24 17:40:00|243.94|241.34|245.58|242.98|246.4|243.8|243.74|241.14|0
1674582300000|2023-01-24 17:45:00|245.78|243.18|244.76|242.16|246.4|243.8|243.94|241.34|0
1674582600000|2023-01-24 17:50:00|244.55|241.95|244.96|242.36|246.19|243.59|243.53|240.93|0
1674582900000|2023-01-24 17:55:00|244.76|242.16|244.34|241.74|245.37|242.77|243.12|240.52|0
1674583200000|2023-01-24 18:00:00|244.55|241.95|248.03|245.43|248.85|246.25|241.7|239.1|0
1674583500000|2023-01-24 18:05:00|247.62|245.02|244.95|242.35|248.44|245.84|244.14|241.54|0
1674583800000|2023-01-24 18:10:00|244.54|241.94|242.1|239.5|244.54|241.94|240.67|238.07|0
1674584100000|2023-01-24 18:15:00|242.3|239.7|240.47|237.87|242.51|239.91|239.25|236.65|0
1674584400000|2023-01-24 18:20:00|240.67|238.07|241.28|238.68|243.12|240.52|240.06|237.46|0
1674584700000|2023-01-24 18:25:00|241.48|238.88|240.06|237.46|243.52|240.92|239.85|237.25|0
1674585000000|2023-01-24 18:30:00|240.26|237.66|239.65|237.05|241.28|238.68|239.45|236.85|0
1674585300000|2023-01-24 18:35:00|239.85|237.25|239.04|236.44|240.87|238.27|239.04|236.44|0
1674585600000|2023-01-24 18:40:00|239.44|236.84|236.61|234.01|239.85|237.25|235.6|233|0
1674585900000|2023-01-24 18:45:00|236.4|233.8|236.2|233.6|236.81|234.21|234.59|231.99|0
1674586200000|2023-01-24 18:50:00|236.6|234|236.8|234.2|237.61|235.01|236|233.4|0
1674586500000|2023-01-24 18:55:00|236.6|234|237.61|235.01|238.02|235.42|235.59|232.99|0
1674586800000|2023-01-24 19:00:00|237.41|234.81|243.41|240.81|244.12|241.52|237.21|234.61|0
1674587100000|2023-01-24 19:05:00|243.3|240.7|242.89|240.29|244.33|241.73|241.26|238.66|0
1674587400000|2023-01-24 19:10:00|242.69|240.09|242.5|239.9|243.3|240.7|240.66|238.06|0
1674587700000|2023-01-24 19:15:00|242.3|239.7|241.88|239.28|242.91|240.31|240.04|237.44|0
1674588000000|2023-01-24 19:20:00|241.47|238.87|241.27|238.67|242.5|239.9|240.24|237.64|0
1674588300000|2023-01-24 19:25:00|241.47|238.87|240.04|237.44|241.68|239.08|239.22|236.62|0
1674588600000|2023-01-24 19:30:00|239.83|237.23|238.61|236.01|240.04|237.44|237.18|234.58|0
1674588900000|2023-01-24 19:35:00|238.81|236.21|238.2|235.6|239.01|236.41|237.18|234.58|0
1674589200000|2023-01-24 19:40:00|238.6|236|237.99|235.39|239.01|236.41|237.38|234.78|0
1674589500000|2023-01-24 19:45:00|237.79|235.19|238.6|236|238.8|236.2|236.16|233.56|0
1674589800000|2023-01-24 19:50:00|238.8|236.2|236.56|233.96|239.41|236.81|236.56|233.96|0
1674590100000|2023-01-24 19:55:00|236.76|234.16|236.15|233.55|236.97|234.37|235.14|232.54|0
1674590400000|2023-01-24 20:00:00|235.95|233.35|236.35|233.75|237.37|234.77|234.53|231.93|0
1674590700000|2023-01-24 20:05:00|236.15|233.55|238.39|235.79|238.8|236.2|236.15|233.55|0
1674591000000|2023-01-24 20:10:00|238.8|236.2|239.41|236.81|239.81|237.21|236.76|234.16|0
1674591300000|2023-01-24 20:15:00|239.2|236.6|239|236.4|240.22|237.62|238.59|235.99|0
1674591600000|2023-01-24 20:20:00|239.2|236.6|238.79|236.19|240.22|237.62|238.18|235.58|0
1674591900000|2023-01-24 20:25:00|238.99|236.39|238.79|236.19|240.63|238.03|237.56|234.96|0
1674592200000|2023-01-24 20:30:00|238.58|235.98|243.5|240.9|243.7|241.1|238.18|235.58|0
1674592500000|2023-01-24 20:35:00|243.7|241.1|244.32|241.72|244.94|242.34|242.88|240.28|0
1674592800000|2023-01-24 20:40:00|244.94|242.34|247|244.4|249.07|246.47|244.52|241.92|0
1674593100000|2023-01-24 20:45:00|247.21|244.61|247|244.4|249.07|246.47|246.17|243.57|0
1674593400000|2023-01-24 20:50:00|246.58|243.98|241.03|238.43|246.58|243.98|241.03|238.43|0
1674593700000|2023-01-24 20:55:00|240.62|238.02|241.02|238.42|241.02|238.42|238.16|235.56|0
1674594000000|2023-01-24 21:00:00|241.23|238.63|231.07|228.47|243.28|240.68|229.27|226.67|0
1674594300000|2023-01-24 21:05:00|231.68|229.08|232.13|229.53|234.91|232.31|230.57|227.97|0
1674594600000|2023-01-24 21:10:00|232.93|230.33|235.36|232.76|236.17|233.57|230.32|227.72|0
1674594900000|2023-01-24 21:15:00|234.65|231.85|233.03|230.23|234.95|232.15|232.83|230.03|0
1674595200000|2023-01-24 21:20:00|233.23|230.43|234.95|232.15|235.45|232.65|232.43|229.63|0
1674595500000|2023-01-24 21:25:00|235.05|232.25|234.84|232.04|235.65|232.85|233.94|231.14|0
1674595800000|2023-01-24 21:30:00|234.64|231.84|233.63|230.83|234.64|231.84|233.63|230.83|0
1674596100000|2023-01-24 21:35:00|233.53|230.73|233.42|230.62|233.83|231.03|232.22|229.42|0
1674596400000|2023-01-24 21:40:00|233.63|230.83|232.82|230.02|234.23|231.43|232.82|230.02|0
1674596700000|2023-01-24 21:45:00|233.22|230.42|235.24|232.44|235.64|232.84|233.22|230.42|0
1674597000000|2023-01-24 21:50:00|235.04|232.24|235.03|232.23|235.85|233.05|234.83|232.03|0
1674597300000|2023-01-24 21:55:00|235.24|232.44|235.75|232.95|236.05|233.25|235.24|232.44|0
1674597600000|2023-01-24 22:00:00|235.7|232.9|235.65|232.85|235.7|232.9|235.32|232.52|0
1674597900000|2023-01-24 22:05:00|235.59|232.79|235.73|232.93|235.82|233.02|235.34|232.54|0
1674598200000|2023-01-24 22:10:00|235.7|232.9|235.55|232.75|236.21|233.41|235.17|232.37|0
1674598500000|2023-01-24 22:15:00|235.52|232.72|235.46|232.66|235.52|232.72|235.16|232.36|0
1674598800000|2023-01-24 22:20:00|235.32|232.52|235.52|232.72|235.52|232.72|235.19|232.39|0
1674599100000|2023-01-24 22:25:00|235.55|232.75|235.46|232.66|235.55|232.75|235.34|232.54|0
1674599400000|2023-01-24 22:30:00|235.37|232.57|235.84|233.04|235.93|233.13|235.37|232.57|0
1674599700000|2023-01-24 22:35:00|235.87|233.07|235.49|232.69|235.93|233.13|235.33|232.53|0
1674600000000|2023-01-24 22:40:00|235.48|232.68|235.54|232.74|235.6|232.8|235.45|232.65|0
1674600300000|2023-01-24 22:45:00|235.51|232.71|236.45|233.65|236.6|233.8|235.51|232.71|0
1674600600000|2023-01-24 22:50:00|236.67|233.87|236.81|234.01|237.47|234.67|236.4|233.6|0
1674600900000|2023-01-24 22:55:00|236.97|234.17|236.5|233.7|236.97|234.17|235.28|232.48|0
1674601200000|2023-01-24 23:00:00|234.91|232.11|237.64|234.84|238.25|235.45|234.8|232|0
1674601500000|2023-01-24 23:05:00|237.54|234.74|241.93|239.13|241.93|239.13|237.34|234.54|0
1674601800000|2023-01-24 23:10:00|242.13|239.33|241.92|239.12|242.33|239.53|240.29|237.49|0
1674602100000|2023-01-24 23:15:00|241.72|238.92|244.8|242|245|242.2|240.9|238.1|0
1674602400000|2023-01-24 23:20:00|244.59|241.79|248.72|245.92|248.72|245.92|243.97|241.17|0
1674602700000|2023-01-24 23:25:00|248.93|246.13|251.21|248.41|252.25|249.45|247.89|245.09|0
1674603000000|2023-01-24 23:30:00|251.62|248.82|252.46|249.66|255.17|252.37|251.21|248.41|0
1674603300000|2023-01-24 23:35:00|252.25|249.45|251.41|248.61|253.08|250.28|251|248.2|0
1674603600000|2023-01-24 23:40:00|251.52|248.72|252.66|249.86|253.29|250.49|250.99|248.19|0
1674603900000|2023-01-24 23:45:00|252.45|249.65|253.81|251.01|255.59|252.79|251.73|248.93|0
1674604200000|2023-01-24 23:50:00|253.91|251.11|253.7|250.9|255.37|252.57|252.45|249.65|0
1674604500000|2023-01-24 23:55:00|253.49|250.69|252.86|250.06|253.7|250.9|252.45|249.65|0
1674604800000|2023-01-25 00:00:00|252.45|249.65|251.19|248.39|253.28|250.48|251.19|248.39|0
1674605100000|2023-01-25 00:05:00|251.4|248.6|251.61|248.81|252.03|249.23|251.19|248.39|0
1674605400000|2023-01-25 00:10:00|251.51|248.71|251.4|248.6|251.82|249.02|250.98|248.18|0
1674605700000|2023-01-25 00:15:00|251.19|248.39|251.4|248.6|251.81|249.01|251.09|248.29|0
1674606000000|2023-01-25 00:20:00|251.6|248.8|251.81|249.01|252.44|249.64|251.4|248.6|0
1674606300000|2023-01-25 00:25:00|251.6|248.8|252.23|249.43|252.43|249.63|251.6|248.8|0
1674606600000|2023-01-25 00:30:00|253.27|250.47|253.79|250.99|254.52|251.72|253.27|250.47|0
1674606900000|2023-01-25 00:35:00|253.68|250.88|254.73|251.93|254.73|251.93|253.68|250.88|0
1674607200000|2023-01-25 00:40:00|254.94|252.14|256.19|253.39|256.4|253.6|254.73|251.93|0
1674607500000|2023-01-25 00:45:00|256.4|253.6|257.66|254.86|257.66|254.86|256.19|253.39|0
1674607800000|2023-01-25 00:50:00|257.87|255.07|257.45|254.65|258.29|255.49|257.03|254.23|0
1674608100000|2023-01-25 00:55:00|257.35|254.55|255.35|252.55|257.45|254.65|254.72|251.92|0
1674608400000|2023-01-25 01:00:00|255.56|252.76|255.14|252.34|255.77|252.97|254.62|251.82|0
1674608700000|2023-01-25 01:05:00|255.35|252.55|255.34|252.54|255.97|253.17|255.14|252.34|0
1674609000000|2023-01-25 01:10:00|255.55|252.75|256.39|253.59|256.6|253.8|255.45|252.65|0
1674609300000|2023-01-25 01:15:00|256.6|253.8|255.76|252.96|256.6|253.8|255.55|252.75|0
1674609600000|2023-01-25 01:20:00|255.55|252.75|255.13|252.33|255.55|252.75|254.92|252.12|0
1674609900000|2023-01-25 01:25:00|255.34|252.54|256.6|253.8|258.07|255.27|255.34|252.54|0
1674610200000|2023-01-25 01:30:00|256.39|253.59|258.06|255.26|258.49|255.69|256.39|253.59|0
1674610500000|2023-01-25 01:35:00|258.27|255.47|257.75|254.95|258.91|256.11|257.64|254.84|0
1674610800000|2023-01-25 01:40:00|257.85|255.05|256.59|253.79|257.85|255.05|255.96|253.16|0
1674611100000|2023-01-25 01:45:00|256.49|253.69|257.43|254.63|257.64|254.84|256.38|253.58|0
1674611400000|2023-01-25 01:50:00|257.22|254.42|257.43|254.63|257.64|254.84|257.22|254.42|0
1674611700000|2023-01-25 01:55:00|257.54|254.74|257.84|255.04|259.11|256.31|257.54|254.74|0
1674612000000|2023-01-25 02:00:00|257.95|255.15|256.58|253.78|258.05|255.25|256.37|253.57|0
1674612300000|2023-01-25 02:05:00|256.79|253.99|255.01|252.21|257.42|254.62|254.9|252.1|0
1674612600000|2023-01-25 02:10:00|255.11|252.31|255.74|252.94|255.95|253.15|254.8|252|0
1674612900000|2023-01-25 02:15:00|255.95|253.15|255.53|252.73|256.37|253.57|255.32|252.52|0
1674613200000|2023-01-25 02:20:00|255.74|252.94|255.53|252.73|256.16|253.36|255.53|252.73|0
1674613500000|2023-01-25 02:25:00|255.74|252.94|255.11|252.31|255.95|253.15|255.11|252.31|0
1674613800000|2023-01-25 02:30:00|255.31|252.51|255.31|252.51|255.31|252.51|254.89|252.09|0
1674614100000|2023-01-25 02:35:00|255.1|252.3|253.43|250.63|255.31|252.51|253.43|250.63|0
1674614400000|2023-01-25 02:40:00|253.33|250.53|253.43|250.63|253.85|251.05|253.22|250.42|0
1674614700000|2023-01-25 02:45:00|253.22|250.42|253.63|250.83|253.84|251.04|253.22|250.42|0
1674615000000|2023-01-25 02:50:00|253.84|251.04|254.05|251.25|254.05|251.25|253.42|250.62|0
1674615300000|2023-01-25 02:55:00|254.16|251.36|255.09|252.29|255.51|252.71|254.05|251.25|0
1674615600000|2023-01-25 03:00:00|254.88|252.08|254.88|252.08|255.2|252.4|254.88|252.08|0
1674615900000|2023-01-25 03:05:00|255.09|252.29|256.14|253.34|256.56|253.76|254.67|251.87|0
1674616200000|2023-01-25 03:10:00|255.93|253.13|255.3|252.5|256.14|253.34|255.3|252.5|0
1674616500000|2023-01-25 03:15:00|255.51|252.71|254.04|251.24|255.51|252.71|254.04|251.24|0
1674616800000|2023-01-25 03:20:00|254.25|251.45|253.2|250.4|254.25|251.45|253.2|250.4|0
1674617100000|2023-01-25 03:25:00|252.99|250.19|252.78|249.98|253.2|250.4|252.57|249.77|0
1674617400000|2023-01-25 03:30:00|252.99|250.19|252.36|249.56|253.31|250.51|251.74|248.94|0
1674617700000|2023-01-25 03:35:00|252.16|249.36|252.99|250.19|252.99|250.19|251.95|249.15|0
1674618000000|2023-01-25 03:40:00|252.78|249.98|252.36|249.56|252.78|249.98|252.15|249.35|0
1674618300000|2023-01-25 03:45:00|252.15|249.35|253.4|250.6|253.61|250.81|252.15|249.35|0
1674618600000|2023-01-25 03:50:00|253.61|250.81|252.98|250.18|253.61|250.81|252.98|250.18|0
1674618900000|2023-01-25 03:55:00|253.09|250.29|252.98|250.18|253.19|250.39|252.56|249.76|0
1674619200000|2023-01-25 04:00:00|252.88|250.08|252.35|249.55|252.88|250.08|251.94|249.14|0
1674619500000|2023-01-25 04:05:00|252.14|249.34|252.56|249.76|252.77|249.97|251.93|249.13|0
1674619800000|2023-01-25 04:10:00|252.67|249.87|252.98|250.18|252.98|250.18|252.56|249.76|0
1674620100000|2023-01-25 04:15:00|253.18|250.38|253.81|251.01|254.02|251.22|252.97|250.17|0
1674620400000|2023-01-25 04:20:00|254.02|251.22|253.81|251.01|254.23|251.43|253.81|251.01|0
1674620700000|2023-01-25 04:25:00|253.6|250.8|253.39|250.59|253.6|250.8|252.97|250.17|0
1674621000000|2023-01-25 04:30:00|253.5|250.7|253.59|250.79|254.01|251.21|253.5|250.7|0
1674621300000|2023-01-25 04:35:00|253.8|251|253.8|251|254.01|251.21|253.59|250.79|0
1674621600000|2023-01-25 04:40:00|253.59|250.79|254.64|251.84|254.64|251.84|253.59|250.79|0
1674621900000|2023-01-25 04:45:00|254.43|251.63|254.22|251.42|254.43|251.63|254.01|251.21|0
1674622200000|2023-01-25 04:50:00|254.12|251.32|254.53|251.73|255.05|252.25|254.01|251.21|0
1674622500000|2023-01-25 04:55:00|254.42|251.62|255.26|252.46|255.68|252.88|254.42|251.62|0
1674622800000|2023-01-25 05:00:00|255.47|252.67|255.47|252.67|255.89|253.09|255.26|252.46|0
1674623100000|2023-01-25 05:05:00|255.68|252.88|255.26|252.46|255.68|252.88|255.26|252.46|0
1674623400000|2023-01-25 05:10:00|255.46|252.66|255.36|252.56|255.67|252.87|255.25|252.45|0
1674623700000|2023-01-25 05:15:00|255.25|252.45|255.04|252.24|255.25|252.45|254.83|252.03|0
1674624000000|2023-01-25 05:20:00|254.83|252.03|254.83|252.03|254.83|252.03|254.2|251.4|0
1674624300000|2023-01-25 05:25:00|254.62|251.82|254.83|252.03|255.04|252.24|254.41|251.61|0
1674624600000|2023-01-25 05:30:00|254.73|251.93|255.67|252.87|255.88|253.08|254.62|251.82|0
1674624900000|2023-01-25 05:35:00|255.87|253.07|255.66|252.86|256.08|253.28|255.24|252.44|0
1674625200000|2023-01-25 05:40:00|255.56|252.76|256.08|253.28|256.29|253.49|255.45|252.65|0
1674625500000|2023-01-25 05:45:00|255.98|253.18|255.66|252.86|256.08|253.28|255.45|252.65|0
1674625800000|2023-01-25 05:50:00|255.45|252.65|255.24|252.44|255.66|252.86|255.24|252.44|0
1674626100000|2023-01-25 05:55:00|255.45|252.65|255.03|252.23|255.45|252.65|254.82|252.02|0
1674626400000|2023-01-25 06:00:00|254.82|252.02|254.82|252.02|255.24|252.44|254.51|251.71|0
1674626700000|2023-01-25 06:05:00|254.72|251.92|255.02|252.22|255.23|252.43|254.61|251.81|0
1674627000000|2023-01-25 06:10:00|254.81|252.01|255.02|252.22|255.23|252.43|254.81|252.01|0
1674627300000|2023-01-25 06:15:00|255.13|252.33|255.02|252.22|255.23|252.43|254.6|251.8|0
1674627600000|2023-01-25 06:20:00|254.81|252.01|253.55|250.75|255.23|252.43|253.55|250.75|0
1674627900000|2023-01-25 06:25:00|253.34|250.54|253.87|251.07|253.97|251.17|253.34|250.54|0
1674628200000|2023-01-25 06:30:00|253.76|250.96|252.5|249.7|253.97|251.17|252.3|249.5|0
1674628500000|2023-01-25 06:35:00|252.71|249.91|252.5|249.7|252.92|250.12|251.88|249.08|0
1674628800000|2023-01-25 06:40:00|252.29|249.49|251.25|248.45|252.5|249.7|251.25|248.45|0
1674629100000|2023-01-25 06:45:00|251.36|248.56|252.5|249.7|252.5|249.7|251.36|248.56|0
1674629400000|2023-01-25 06:50:00|252.29|249.49|252.71|249.91|252.71|249.91|251.87|249.07|0
1674629700000|2023-01-25 06:55:00|252.5|249.7|252.5|249.7|252.5|249.7|251.87|249.07|0
1674630000000|2023-01-25 07:00:00|252.7|249.9|253.12|250.32|253.75|250.95|252.29|249.49|0
1674630300000|2023-01-25 07:05:00|252.92|250.42|252.81|250.21|253.23|250.63|252.39|249.79|0
1674630600000|2023-01-25 07:10:00|253.02|250.42|252.81|250.21|253.23|250.63|252.29|249.69|0
1674630900000|2023-01-25 07:15:00|252.6|250|250.51|247.91|252.81|250.21|250.51|247.91|0
1674631200000|2023-01-25 07:20:00|250.41|247.81|250.09|247.49|250.51|247.91|249.26|246.66|0
1674631500000|2023-01-25 07:25:00|250.3|247.7|249.68|247.08|250.51|247.91|249.26|246.66|0
1674631800000|2023-01-25 07:30:00|249.47|246.87|250.51|247.91|250.92|248.32|249.47|246.87|0
1674632100000|2023-01-25 07:35:00|250.71|248.11|250.3|247.7|251.55|248.95|250.09|247.49|0
1674632400000|2023-01-25 07:40:00|249.88|247.28|251.13|248.53|251.34|248.74|249.88|247.28|0
1674632700000|2023-01-25 07:45:00|250.92|248.32|251.79|249.19|252|249.4|250.29|247.69|0
1674633000000|2023-01-25 07:50:00|251.59|248.99|250.96|248.36|251.69|249.09|250.86|248.26|0
1674633300000|2023-01-25 07:55:00|250.75|248.15|250.54|247.94|250.96|248.36|249.92|247.32|0
1674633600000|2023-01-25 08:00:00|250.13|247.53|249.09|246.49|250.96|248.36|248.68|246.08|0
1674633900000|2023-01-25 08:05:00|249.3|246.7|250.75|248.15|250.96|248.36|248.68|246.08|0
1674634200000|2023-01-25 08:10:00|250.96|248.36|253.45|250.85|253.87|251.27|250.75|248.15|0
1674634500000|2023-01-25 08:15:00|253.66|251.06|255.12|252.52|255.33|252.73|252.93|250.33|0
1674634800000|2023-01-25 08:20:00|254.81|252.21|253.86|251.26|254.81|252.21|253.03|250.43|0
1674635100000|2023-01-25 08:25:00|253.65|251.05|254.07|251.47|254.49|251.89|253.44|250.84|0
1674635400000|2023-01-25 08:30:00|254.28|251.68|252.3|249.7|254.28|251.68|251.99|249.39|0
1674635700000|2023-01-25 08:35:00|252.4|249.8|251.57|248.97|252.61|250.01|251.15|248.55|0
1674636000000|2023-01-25 08:40:00|251.77|249.17|252.61|250.01|252.92|250.32|251.36|248.76|0
1674636300000|2023-01-25 08:45:00|252.51|249.91|251.88|249.28|253.23|250.63|251.56|248.96|0
1674636600000|2023-01-25 08:50:00|251.77|249.17|252.18|249.58|252.6|250|251.77|249.17|0
1674636900000|2023-01-25 08:55:00|252.29|249.69|254.27|251.67|254.48|251.88|252.18|249.58|0
1674637200000|2023-01-25 09:00:00|254.48|251.88|255.73|253.13|255.73|253.13|254.06|251.46|0
1674637500000|2023-01-25 09:05:00|255.94|253.34|255.31|252.71|255.94|253.34|254.05|251.45|0
1674637800000|2023-01-25 09:10:00|255.1|252.5|256.04|253.44|256.14|253.54|254.89|252.29|0
1674638100000|2023-01-25 09:15:00|256.14|253.54|256.98|254.38|258.03|255.43|255.93|253.33|0
1674638400000|2023-01-25 09:20:00|256.77|254.17|258.24|255.64|258.45|255.85|256.77|254.17|0
1674638700000|2023-01-25 09:25:00|258.45|255.85|256.56|253.96|258.45|255.85|256.25|253.65|0
1674639000000|2023-01-25 09:30:00|256.35|253.75|258.23|255.63|258.23|255.63|254.99|252.39|0
1674639300000|2023-01-25 09:35:00|258.44|255.84|256.97|254.37|258.65|256.05|256.97|254.37|0
1674639600000|2023-01-25 09:40:00|257.18|254.58|257.6|255|257.6|255|256.34|253.74|0
1674639900000|2023-01-25 09:45:00|257.39|254.79|260.12|257.52|260.12|257.52|257.39|254.79|0
1674640200000|2023-01-25 09:50:00|260.54|257.94|263.07|260.47|263.07|260.47|260.54|257.94|0
1674640500000|2023-01-25 09:55:00|263.28|260.68|264.84|262.24|264.84|262.24|262.23|259.63|0
1674640800000|2023-01-25 10:00:00|265.05|262.45|264.21|261.61|265.9|263.3|264.21|261.61|0
1674641100000|2023-01-25 10:05:00|264|261.4|266.96|264.36|267.49|264.89|263.15|260.55|0
1674641400000|2023-01-25 10:10:00|266.74|264.14|269.08|266.48|269.08|266.48|266.74|264.14|0
1674641700000|2023-01-25 10:15:00|268.86|266.26|271.08|268.48|271.93|269.33|268.76|266.16|0
1674642000000|2023-01-25 10:20:00|270.86|268.26|271.07|268.47|271.07|268.47|269.38|266.78|0
1674642300000|2023-01-25 10:25:00|270.97|268.37|268.31|265.71|270.97|268.37|268.31|265.71|0
1674642600000|2023-01-25 10:30:00|268.42|265.82|268.52|265.92|269.37|266.77|268|265.4|0
1674642900000|2023-01-25 10:35:00|268.74|266.14|266.62|264.02|268.74|266.14|265.57|262.97|0
1674643200000|2023-01-25 10:40:00|266.83|264.23|267.53|264.93|267.96|265.36|266.26|263.66|0
1674643500000|2023-01-25 10:45:00|267.32|264.72|266.26|263.66|267.32|264.72|266.05|263.45|0
1674643800000|2023-01-25 10:50:00|266.47|263.87|265.39|262.79|266.47|263.87|264.15|261.55|0
1674644100000|2023-01-25 10:55:00|265.04|262.44|265.67|263.07|265.88|263.28|263.98|261.38|0
1674644400000|2023-01-25 11:00:00|265.25|262.65|266.31|263.71|266.94|264.34|264.62|262.02|0
1674644700000|2023-01-25 11:05:00|266.09|263.49|265.25|262.65|266.31|263.71|265.04|262.44|0
1674645000000|2023-01-25 11:10:00|265.36|262.76|263.13|260.53|265.46|262.86|262.92|260.32|0
1674645300000|2023-01-25 11:15:00|263.34|260.74|263.97|261.37|264.19|261.59|262.92|260.32|0
1674645600000|2023-01-25 11:20:00|263.76|261.16|264.18|261.58|264.82|262.22|263.13|260.53|0
1674645900000|2023-01-25 11:25:00|264.4|261.8|263.76|261.16|264.82|262.22|263.13|260.53|0
1674646200000|2023-01-25 11:30:00|263.97|261.37|265.45|262.85|265.56|262.96|263.97|261.37|0
1674646500000|2023-01-25 11:35:00|265.24|262.64|265.45|262.85|266.19|263.59|265.02|262.42|0
1674646800000|2023-01-25 11:40:00|265.56|262.96|265.87|263.27|267.56|264.96|265.45|262.85|0
1674647100000|2023-01-25 11:45:00|265.98|263.38|266.93|264.33|267.35|264.75|265.44|262.84|0
1674647400000|2023-01-25 11:50:00|267.14|264.54|269.47|266.87|269.47|266.87|266.71|264.11|0
1674647700000|2023-01-25 11:55:00|269.58|266.98|267.77|265.17|270.54|267.94|267.77|265.17|0
1674648000000|2023-01-25 12:00:00|267.98|265.38|268.83|266.23|268.83|266.23|267.13|264.53|0
1674648300000|2023-01-25 12:05:00|269.04|266.44|267.13|264.53|269.04|266.44|267.13|264.53|0
1674648600000|2023-01-25 12:10:00|267.03|264.43|266.49|263.89|267.13|264.53|264.7|262.1|0
1674648900000|2023-01-25 12:15:00|266.6|264|268.83|266.23|269.04|266.44|266.6|264|0
1674649200000|2023-01-25 12:20:00|269.04|266.44|268.82|266.22|269.46|266.86|268.61|266.01|0
1674649500000|2023-01-25 12:25:00|268.61|266.01|268.18|265.58|268.61|266.01|267.34|264.74|0
1674649800000|2023-01-25 12:30:00|268.3|265.7|268.82|266.22|269.67|267.07|267.33|264.73|0
1674650100000|2023-01-25 12:35:00|268.61|266.01|268.39|265.79|269.03|266.43|267.12|264.52|0
1674650400000|2023-01-25 12:40:00|268.18|265.58|268.39|265.79|269.46|266.86|267.12|264.52|0
1674650700000|2023-01-25 12:45:00|268.6|266|268.39|265.79|269.24|266.64|267.75|265.15|0
1674651000000|2023-01-25 12:50:00|268.6|266|267.11|264.51|269.45|266.85|266.48|263.88|0
1674651300000|2023-01-25 12:55:00|267.01|264.41|267.11|264.51|267.54|264.94|266.05|263.45|0
1674651600000|2023-01-25 13:00:00|267.32|264.72|270.3|267.7|270.73|268.13|266.69|264.09|0
1674651900000|2023-01-25 13:05:00|270.51|267.91|269.45|266.85|270.73|268.13|269.02|266.42|0
1674652200000|2023-01-25 13:10:00|269.66|267.06|269.66|267.06|269.66|267.06|267.74|265.14|0
1674652500000|2023-01-25 13:15:00|269.87|267.27|269.44|266.84|269.87|267.27|267.96|265.36|0
1674652800000|2023-01-25 13:20:00|269.55|266.95|270.72|268.12|270.72|268.12|268.38|265.78|0
1674653100000|2023-01-25 13:25:00|270.93|268.33|270.29|267.69|272|269.4|269.98|267.38|0
1674653400000|2023-01-25 13:30:00|270.5|267.9|274.14|271.54|274.14|271.54|270.29|267.69|0
1674653700000|2023-01-25 13:35:00|273.71|271.11|273.49|270.89|275.85|273.25|273.49|270.89|0
1674654000000|2023-01-25 13:40:00|273.71|271.11|275.85|273.25|276.71|274.11|273.28|270.68|0
1674654300000|2023-01-25 13:45:00|276.06|273.46|278.43|275.83|278.86|276.26|275.2|272.6|0
1674654600000|2023-01-25 13:50:00|278.64|276.04|278.21|275.61|278.86|276.26|277.57|274.97|0
1674654900000|2023-01-25 13:55:00|278|275.4|277.78|275.18|279.29|276.69|277.78|275.18|0
1674655200000|2023-01-25 14:00:00|277.99|275.39|279.93|277.33|280.15|277.55|276.92|274.32|0
1674655500000|2023-01-25 14:05:00|279.72|277.12|277.52|274.92|280.8|278.2|276.67|274.07|0
1674655800000|2023-01-25 14:10:00|277.73|275.13|279.23|276.63|280.31|277.71|277.09|274.49|0
1674656100000|2023-01-25 14:15:00|279.45|276.85|278.8|276.2|280.74|278.14|277.95|275.35|0
1674656400000|2023-01-25 14:20:00|279.02|276.42|277.52|274.92|279.66|277.06|277.3|274.7|0
1674656700000|2023-01-25 14:25:00|277.73|275.13|280.3|277.7|280.52|277.92|277.73|275.13|0
1674657000000|2023-01-25 14:30:00|281.16|278.56|282.45|279.85|286.12|283.52|279.34|276.74|0
1674657300000|2023-01-25 14:35:00|281.8|279.2|279.44|276.84|284.39|281.79|278.58|275.98|0
1674657600000|2023-01-25 14:40:00|279.87|277.27|279.01|276.41|280.73|278.13|274.09|271.49|0
1674657900000|2023-01-25 14:45:00|279.65|277.05|281.58|278.98|282.23|279.63|277.72|275.12|0
1674658200000|2023-01-25 14:50:00|282.23|279.63|288.93|286.33|289.37|286.77|280.08|277.48|0
1674658500000|2023-01-25 14:55:00|289.37|286.77|293.5|290.9|294.16|291.56|286.98|284.38|0
1674658800000|2023-01-25 15:00:00|293.72|291.12|290.45|287.85|294.81|292.21|290.02|287.42|0
1674659100000|2023-01-25 15:05:00|290.23|287.63|284.38|281.78|290.89|288.29|281.15|278.55|0
1674659400000|2023-01-25 15:10:00|283.73|281.13|290.23|287.63|290.45|287.85|283.08|280.48|0
1674659700000|2023-01-25 15:15:00|290.88|288.28|287.73|285.13|292.63|290.03|283.94|281.34|0
1674660000000|2023-01-25 15:20:00|288.49|285.89|293.09|290.49|293.74|291.14|287.19|284.59|0
1674660300000|2023-01-25 15:25:00|292.87|290.27|289.83|287.23|292.87|290.27|289.18|286.58|0
1674660600000|2023-01-25 15:30:00|290.05|287.45|295.07|292.87|295.94|293.74|285.31|283.11|0
1674660900000|2023-01-25 15:35:00|294.63|292.43|299.44|297.24|300.53|298.33|290.93|288.73|0
1674661200000|2023-01-25 15:40:00|299.77|297.57|294.63|292.43|300.75|298.55|293.54|291.34|0
1674661500000|2023-01-25 15:45:00|294.84|292.64|294.62|292.42|295.72|293.52|290.93|288.73|0
1674661800000|2023-01-25 15:50:00|294.84|292.64|294.62|292.42|298.12|295.92|294.19|291.99|0
1674662100000|2023-01-25 15:55:00|294.4|292.2|288.02|285.82|294.4|292.2|287.15|284.95|0
1674662400000|2023-01-25 16:00:00|288.24|286.04|286.28|284.08|289.55|287.35|286.06|283.86|0
1674662700000|2023-01-25 16:05:00|286.06|283.86|289.76|287.56|290.2|288|286.06|283.86|0
1674663000000|2023-01-25 16:10:00|289.54|287.34|283.89|281.69|289.76|287.56|283.67|281.47|0
1674663300000|2023-01-25 16:15:00|283.67|281.47|279.46|277.26|285.84|283.64|277.95|275.75|0
1674663600000|2023-01-25 16:20:00|278.81|276.61|278.37|276.17|281.4|279.2|274.93|272.73|0
1674663900000|2023-01-25 16:25:00|278.16|275.96|276.75|274.55|279.89|277.69|275.67|273.47|0
1674664200000|2023-01-25 16:30:00|275.89|273.69|275.02|272.82|277.62|275.42|274.8|272.6|0
1674664500000|2023-01-25 16:35:00|274.59|272.39|274|271.8|277.18|274.98|272.28|270.08|0
1674664800000|2023-01-25 16:40:00|274.22|272.02|275.3|273.1|276.6|274.4|272.71|270.51|0
1674665100000|2023-01-25 16:45:00|275.51|273.31|273.35|271.15|276.81|274.61|273.35|271.15|0
1674665400000|2023-01-25 16:50:00|273.14|270.94|266.27|264.07|274.43|272.23|263.5|261.3|0
1674665700000|2023-01-25 16:55:00|266.05|263.85|266.91|264.71|267.12|264.92|262.43|260.23|0
1674666000000|2023-01-25 17:00:00|266.48|264.28|268.4|266.2|268.4|266.2|264.77|262.57|0
1674666300000|2023-01-25 17:05:00|268.62|266.42|267.97|265.77|269.9|267.7|266.69|264.49|0
1674666600000|2023-01-25 17:10:00|268.19|265.99|268.19|265.99|269.9|267.7|267.12|264.92|0
1674666900000|2023-01-25 17:15:00|267.97|265.77|267.97|265.77|268.4|266.2|266.26|264.06|0
1674667200000|2023-01-25 17:20:00|267.76|265.56|270.11|267.91|270.97|268.77|267.76|265.56|0
1674667500000|2023-01-25 17:25:00|270.33|268.13|271.4|269.2|272.69|270.49|269.9|267.7|0
1674667800000|2023-01-25 17:30:00|271.18|268.98|270.97|268.77|271.4|269.2|269.04|266.84|0
1674668100000|2023-01-25 17:35:00|270.75|268.55|268.61|266.41|270.97|268.77|267.96|265.76|0
1674668400000|2023-01-25 17:40:00|268.82|266.62|267.11|264.91|268.82|266.62|264.97|262.77|0
1674668700000|2023-01-25 17:45:00|266.89|264.69|266.68|264.48|267.96|265.76|265.82|263.62|0
1674669000000|2023-01-25 17:50:00|266.89|264.69|266.03|263.83|266.89|264.69|264.75|262.55|0
1674669300000|2023-01-25 17:55:00|266.25|264.05|267.31|265.11|268.17|265.97|265.82|263.62|0
1674669600000|2023-01-25 18:00:00|266.67|264.47|264.96|262.76|267.53|265.33|260.5|258.3|0
1674669900000|2023-01-25 18:05:00|264.54|262.34|261.98|259.78|264.54|262.34|260.71|258.51|0
1674670200000|2023-01-25 18:10:00|261.56|259.36|258.59|256.39|261.77|259.57|257.54|255.34|0
1674670500000|2023-01-25 18:15:00|258.17|255.97|257.53|255.33|258.59|256.39|256.9|254.7|0
1674670800000|2023-01-25 18:20:00|257.75|255.55|255.85|253.65|257.75|255.55|254.8|252.6|0
1674671100000|2023-01-25 18:25:00|255.43|253.23|253.74|251.54|255.64|253.44|252.49|250.29|0
1674671400000|2023-01-25 18:30:00|252.7|250.5|256.1|253.9|256.48|254.28|252.07|249.87|0
1674671700000|2023-01-25 18:35:00|255.89|253.69|253.67|251.47|256.31|254.11|251.98|249.78|0
1674672000000|2023-01-25 18:40:00|253.46|251.26|253.45|251.25|253.67|251.47|251.55|249.35|0
1674672300000|2023-01-25 18:45:00|253.24|251.04|247.86|245.66|253.24|251.04|246.72|244.52|0
1674672600000|2023-01-25 18:50:00|248.07|245.87|250.81|248.61|250.81|248.61|247.02|244.82|0
1674672900000|2023-01-25 18:55:00|250.6|248.4|249.75|247.55|251.87|249.67|249.54|247.34|0
1674673200000|2023-01-25 19:00:00|248.91|246.71|250.81|248.61|252.29|250.09|248.49|246.29|0
1674673500000|2023-01-25 19:05:00|250.6|248.4|249.54|247.34|251.23|249.03|248.49|246.29|0
1674673800000|2023-01-25 19:10:00|249.33|247.13|244.91|242.71|249.96|247.76|244.08|241.88|0
1674674100000|2023-01-25 19:15:00|244.7|242.5|240.12|237.92|244.91|242.71|239.91|237.71|0
1674674400000|2023-01-25 19:20:00|239.91|237.71|244.7|242.5|244.91|242.71|239.91|237.71|0
1674674700000|2023-01-25 19:25:00|244.49|242.29|246.8|244.6|248.9|246.7|244.49|242.29|0
1674675000000|2023-01-25 19:30:00|247.22|245.02|251.43|249.23|251.43|249.23|245.96|243.76|0
1674675300000|2023-01-25 19:35:00|251.01|248.81|248.9|246.7|251.64|249.44|248.47|246.27|0
1674675600000|2023-01-25 19:40:00|249.11|246.91|246.37|244.17|249.11|246.91|245.95|243.75|0
1674675900000|2023-01-25 19:45:00|246.16|243.96|245.95|243.75|248.26|246.06|244.9|242.7|0
1674676200000|2023-01-25 19:50:00|245.74|243.54|243.64|241.44|246.16|243.96|242.6|240.4|0
1674676500000|2023-01-25 19:55:00|243.44|241.24|243.22|241.02|243.85|241.65|240.93|238.73|0
1674676800000|2023-01-25 20:00:00|242.81|240.61|238.02|235.82|242.81|240.61|237.61|235.41|0
1674677100000|2023-01-25 20:05:00|238.23|236.03|236.78|234.58|239.06|236.86|236.16|233.96|0
1674677400000|2023-01-25 20:10:00|236.58|234.38|240.3|238.1|241.34|239.14|235.54|233.34|0
1674677700000|2023-01-25 20:15:00|240.09|237.89|241.55|239.35|242.8|240.6|239.26|237.06|0
1674678000000|2023-01-25 20:20:00|241.76|239.56|244.05|241.85|244.68|242.48|241.34|239.14|0
1674678300000|2023-01-25 20:25:00|244.68|242.48|241.55|239.35|244.89|242.69|241.55|239.35|0
1674678600000|2023-01-25 20:30:00|241.34|239.14|241.93|239.73|242.55|240.35|240.68|238.48|0
1674678900000|2023-01-25 20:35:00|242.55|240.35|241.51|239.31|246.09|243.89|239.86|237.66|0
1674679200000|2023-01-25 20:40:00|241.72|239.52|244|241.8|244.63|242.43|241.31|239.11|0
1674679500000|2023-01-25 20:45:00|244.42|242.22|244.83|242.63|246.71|244.51|243.58|241.38|0
1674679800000|2023-01-25 20:50:00|246.08|243.88|245.04|242.84|248.38|246.18|243.79|241.59|0
1674680100000|2023-01-25 20:55:00|243.79|241.59|239.23|237.03|244.62|242.42|239.03|236.83|0
1674680400000|2023-01-25 21:00:00|238.41|236.21|238.41|236.21|240.06|237.86|236.97|234.77|0
1674680700000|2023-01-25 21:05:00|238.61|236.41|236.76|234.56|244.2|242|233.48|231.28|0
1674681000000|2023-01-25 21:10:00|238.4|236.2|242.12|239.92|243.99|241.79|238.2|236|0
1674681300000|2023-01-25 21:15:00|242.53|239.73|242.83|240.03|243.25|240.45|241.39|238.59|0
1674681600000|2023-01-25 21:20:00|243.04|240.24|241.18|238.38|244.29|241.49|241.18|238.38|0
1674681900000|2023-01-25 21:25:00|241.38|238.58|241.38|238.58|242|239.2|240.55|237.75|0
1674682200000|2023-01-25 21:30:00|240.66|237.86|241.59|238.79|242.21|239.41|240.66|237.86|0
1674682500000|2023-01-25 21:35:00|241.69|238.89|241.48|238.68|242.21|239.41|241.38|238.58|0
1674682800000|2023-01-25 21:40:00|241.38|238.58|241.79|238.99|242|239.2|241.17|238.37|0
1674683100000|2023-01-25 21:45:00|242|239.2|241.79|238.99|242.2|239.4|241.69|238.89|0
1674683400000|2023-01-25 21:50:00|241.69|238.89|241.27|238.47|241.69|238.89|241.16|238.36|0
1674683700000|2023-01-25 21:55:00|240.75|237.95|241.48|238.68|241.99|239.19|240.54|237.74|0
1674684000000|2023-01-25 22:00:00|241.57|238.77|241.33|238.53|241.84|239.04|241.09|238.29|0
1674684300000|2023-01-25 22:05:00|241.36|238.56|242.02|239.22|242.02|239.22|241.27|238.47|0
1674684600000|2023-01-25 22:10:00|241.93|239.13|241.99|239.19|242.02|239.22|241.93|239.13|0
1674684900000|2023-01-25 22:15:00|242.02|239.22|242.29|239.49|242.48|239.68|242.02|239.22|0
1674685200000|2023-01-25 22:20:00|242.26|239.46|242.26|239.46|242.29|239.49|242.2|239.4|0
1674685500000|2023-01-25 22:25:00|242.29|239.49|241.99|239.19|242.41|239.61|241.99|239.19|0
1674685800000|2023-01-25 22:30:00|242.04|239.24|241.86|239.06|242.28|239.48|241.86|239.06|0
1674686100000|2023-01-25 22:35:00|241.95|239.15|241.89|239.09|242.28|239.48|241.83|239.03|0
1674686400000|2023-01-25 22:40:00|241.82|239.02|242.13|239.33|242.28|239.48|241.4|238.6|0
1674686700000|2023-01-25 22:45:00|242.16|239.36|241.95|239.15|242.19|239.39|241.89|239.09|0
1674687000000|2023-01-25 22:50:00|241.91|239.11|241.7|238.9|241.91|239.11|241.55|238.75|0
1674687300000|2023-01-25 22:55:00|241.61|238.81|241.15|238.35|241.61|238.81|241.15|238.35|0
1674687600000|2023-01-25 23:00:00|240.83|238.03|242.17|239.37|242.59|239.79|240.72|237.92|0
1674687900000|2023-01-25 23:05:00|242.07|239.27|242.38|239.58|242.59|239.79|241.34|238.54|0
1674688200000|2023-01-25 23:10:00|242.17|239.37|239.69|236.89|242.17|239.37|239.69|236.89|0
1674688500000|2023-01-25 23:15:00|239.48|236.68|237.01|234.21|239.48|236.68|237.01|234.21|0
1674688800000|2023-01-25 23:20:00|236.8|234|235.77|232.97|237.01|234.21|234.55|231.75|0
1674689100000|2023-01-25 23:25:00|235.57|232.77|236.59|233.79|236.8|234|234.75|231.95|0
1674689400000|2023-01-25 23:30:00|236.49|233.69|235.36|232.56|236.49|233.69|235.36|232.56|0
1674689700000|2023-01-25 23:35:00|235.26|232.46|235.77|232.97|235.97|233.17|234.54|231.74|0
1674690000000|2023-01-25 23:40:00|235.56|232.76|235.56|232.76|236.18|233.38|235.56|232.76|0
1674690300000|2023-01-25 23:45:00|235.77|232.97|233.92|231.12|235.97|233.17|233.92|231.12|0
1674690600000|2023-01-25 23:50:00|234.13|231.33|234.33|231.53|234.94|232.14|233.82|231.02|0
1674690900000|2023-01-25 23:55:00|234.53|231.73|234.94|232.14|235.35|232.55|234.33|231.53|0
1674691200000|2023-01-26 00:00:00|234.74|231.94|234.32|231.52|234.74|231.94|233.51|230.71|0
1674691500000|2023-01-26 00:05:00|234.53|231.73|235.04|232.24|235.14|232.34|234.53|231.73|0
1674691800000|2023-01-26 00:10:00|235.14|232.34|234.32|231.52|235.35|232.55|234.32|231.52|0
1674692100000|2023-01-26 00:15:00|234.12|231.32|233.3|230.5|234.32|231.52|233.3|230.5|0
1674692400000|2023-01-26 00:20:00|233.71|230.91|233.5|230.7|234.11|231.31|233.3|230.5|0
1674692700000|2023-01-26 00:25:00|233.3|230.5|233.91|231.11|234.11|231.31|233.29|230.49|0
1674693000000|2023-01-26 00:30:00|234.01|231.21|235.13|232.33|235.13|232.33|233.91|231.11|0
1674693300000|2023-01-26 00:35:00|234.93|232.13|234.92|232.12|235.13|232.33|234.52|231.72|0
1674693600000|2023-01-26 00:40:00|234.83|232.03|235.95|233.15|235.95|233.15|234.83|232.03|0
1674693900000|2023-01-26 00:45:00|235.74|232.94|236.56|233.76|236.77|233.97|235.74|232.94|0
1674694200000|2023-01-26 00:50:00|236.36|233.56|235.94|233.14|236.56|233.76|235.94|233.14|0
1674694500000|2023-01-26 00:55:00|236.15|233.35|236.97|234.17|237.17|234.37|235.94|233.14|0
1674694800000|2023-01-26 01:00:00|236.76|233.96|237.99|235.19|238.41|235.61|236.56|233.76|0
1674695100000|2023-01-26 01:05:00|237.79|234.99|239.44|236.64|239.64|236.84|237.79|234.99|0
1674695400000|2023-01-26 01:10:00|239.34|236.54|239.43|236.63|240.05|237.25|239.13|236.33|0
1674695700000|2023-01-26 01:15:00|239.64|236.84|239.64|236.84|239.85|237.05|238.81|236.01|0
1674696000000|2023-01-26 01:20:00|239.43|236.63|238.19|235.39|239.84|237.04|237.99|235.19|0
1674696300000|2023-01-26 01:25:00|238.4|235.6|238.4|235.6|238.6|235.8|238.4|235.6|0
1674696600000|2023-01-26 01:30:00|238.5|235.7|237.98|235.18|238.6|235.8|237.57|234.77|0
1674696900000|2023-01-26 01:35:00|237.78|234.98|237.36|234.56|237.98|235.18|236.54|233.74|0
1674697200000|2023-01-26 01:40:00|237.16|234.36|237.16|234.36|237.57|234.77|236.74|233.94|0
1674697500000|2023-01-26 01:45:00|236.95|234.15|237.36|234.56|237.57|234.77|236.74|233.94|0
1674697800000|2023-01-26 01:50:00|237.56|234.76|237.56|234.76|237.56|234.76|237.15|234.35|0
1674698100000|2023-01-26 01:55:00|237.77|234.97|237.36|234.56|238.18|235.38|237.15|234.35|0
1674698400000|2023-01-26 02:00:00|237.56|234.76|235.82|233.02|237.56|234.76|235.51|232.71|0
1674698700000|2023-01-26 02:05:00|235.71|232.91|236.12|233.32|236.33|233.53|235.5|232.7|0
1674699000000|2023-01-26 02:10:00|236.23|233.43|235.91|233.11|236.53|233.73|235.71|232.91|0
1674699300000|2023-01-26 02:15:00|235.81|233.01|236.84|234.04|236.94|234.14|235.5|232.7|0
1674699600000|2023-01-26 02:20:00|236.94|234.14|236.73|233.93|236.94|234.14|236.11|233.31|0
1674699900000|2023-01-26 02:25:00|236.52|233.72|237.14|234.34|237.34|234.54|236.52|233.72|0
1674700200000|2023-01-26 02:30:00|237.34|234.54|237.55|234.75|237.75|234.95|236.31|233.51|0
1674700500000|2023-01-26 02:35:00|237.45|234.65|237.13|234.33|237.75|234.95|237.13|234.33|0
1674700800000|2023-01-26 02:40:00|237.24|234.44|237.34|234.54|237.54|234.74|236.93|234.13|0
1674701100000|2023-01-26 02:45:00|237.54|234.74|236.31|233.51|237.54|234.74|236.31|233.51|0
1674701400000|2023-01-26 02:50:00|236.1|233.3|236.1|233.3|236.51|233.71|235.9|233.1|0
1674701700000|2023-01-26 02:55:00|235.9|233.1|236.3|233.5|236.51|233.71|235.9|233.1|0
1674702000000|2023-01-26 03:00:00|236.1|233.3|236.3|233.5|236.41|233.61|235.48|232.68|0
1674702300000|2023-01-26 03:05:00|236.2|233.4|236.71|233.91|236.92|234.12|236.1|233.3|0
1674702600000|2023-01-26 03:10:00|236.92|234.12|236.5|233.7|237.12|234.32|236.3|233.5|0
1674702900000|2023-01-26 03:15:00|236.61|233.81|237.12|234.32|237.32|234.52|236.61|233.81|0
1674703200000|2023-01-26 03:20:00|237.22|234.42|236.71|233.91|237.32|234.52|236.5|233.7|0
1674703500000|2023-01-26 03:25:00|236.7|233.9|236.29|233.49|237.12|234.32|236.29|233.49|0
1674703800000|2023-01-26 03:30:00|236.19|233.39|236.7|233.9|236.7|233.9|236.09|233.29|0
1674704100000|2023-01-26 03:35:00|236.6|233.8|236.29|233.49|236.6|233.8|236.08|233.28|0
1674704400000|2023-01-26 03:40:00|236.08|233.28|236.49|233.69|236.7|233.9|236.08|233.28|0
1674704700000|2023-01-26 03:45:00|236.29|233.49|236.7|233.9|236.9|234.1|236.29|233.49|0
1674705000000|2023-01-26 03:50:00|236.49|233.69|236.49|233.69|236.69|233.89|236.08|233.28|0
1674705300000|2023-01-26 03:55:00|236.28|233.48|236.28|233.48|236.49|233.69|236.08|233.28|0
1674705600000|2023-01-26 04:00:00|236.08|233.28|235.25|232.45|236.08|233.28|234.23|231.43|0
1674705900000|2023-01-26 04:05:00|235.46|232.66|235.87|233.07|236.28|233.48|235.15|232.35|0
1674706200000|2023-01-26 04:10:00|236.07|233.27|236.07|233.27|236.28|233.48|235.66|232.86|0
1674706500000|2023-01-26 04:15:00|235.86|233.06|235.86|233.06|236.27|233.47|235.45|232.65|0
1674706800000|2023-01-26 04:20:00|235.66|232.86|235.86|233.06|235.86|233.06|235.25|232.45|0
1674707100000|2023-01-26 04:25:00|235.65|232.85|236.06|233.26|236.48|233.68|235.65|232.85|0
1674707400000|2023-01-26 04:30:00|235.86|233.06|236.06|233.26|236.27|233.47|235.65|232.85|0
1674707700000|2023-01-26 04:35:00|236.27|233.47|235.44|232.64|236.27|233.47|235.44|232.64|0
1674708000000|2023-01-26 04:40:00|235.65|232.85|235.85|233.05|236.06|233.26|235.65|232.85|0
1674708300000|2023-01-26 04:45:00|235.65|232.85|236.47|233.67|236.47|233.67|235.65|232.85|0
1674708600000|2023-01-26 04:50:00|236.26|233.46|236.05|233.25|236.67|233.87|236.05|233.25|0
1674708900000|2023-01-26 04:55:00|236.16|233.36|235.44|232.64|236.26|233.46|235.44|232.64|0
1674709200000|2023-01-26 05:00:00|235.64|232.84|235.23|232.43|236.05|233.25|234.82|232.02|0
1674709500000|2023-01-26 05:05:00|235.13|232.33|235.43|232.63|235.64|232.84|234.82|232.02|0
1674709800000|2023-01-26 05:10:00|235.23|232.43|235.43|232.63|235.43|232.63|234.61|231.81|0
1674710100000|2023-01-26 05:15:00|235.22|232.42|235.22|232.42|235.54|232.74|234.81|232.01|0
1674710400000|2023-01-26 05:20:00|235.02|232.22|234.4|231.6|235.22|232.42|234.4|231.6|0
1674710700000|2023-01-26 05:25:00|234.61|231.81|234.81|232.01|235.01|232.21|234.61|231.81|0
1674711000000|2023-01-26 05:30:00|234.6|231.8|235.63|232.83|235.63|232.83|234.6|231.8|0
1674711300000|2023-01-26 05:35:00|235.73|232.93|235.42|232.62|235.73|232.93|235.22|232.42|0
1674711600000|2023-01-26 05:40:00|235.21|232.41|235.01|232.21|235.21|232.41|234.6|231.8|0
1674711900000|2023-01-26 05:45:00|235.11|232.31|235.01|232.21|235.62|232.82|234.8|232|0
1674712200000|2023-01-26 05:50:00|234.8|232|231.73|228.93|234.8|232|231.53|228.73|0
1674712500000|2023-01-26 05:55:00|231.84|229.04|231.33|228.53|232.14|229.34|231.33|228.53|0
1674712800000|2023-01-26 06:00:00|231.53|228.73|230.71|227.91|232.34|229.54|230.71|227.91|0
1674713100000|2023-01-26 06:05:00|230.92|228.12|228.88|226.08|230.92|228.12|228.68|225.88|0
1674713400000|2023-01-26 06:10:00|229.09|226.29|226.86|224.06|229.09|226.29|226.46|223.66|0
1674713700000|2023-01-26 06:15:00|227.06|224.26|227.26|224.46|227.87|225.07|226.86|224.06|0
1674714000000|2023-01-26 06:20:00|227.46|224.66|227.72|224.92|228.23|225.43|227.06|224.26|0
1674714300000|2023-01-26 06:25:00|227.61|224.81|229.63|226.83|230.04|227.24|227.41|224.61|0
1674714600000|2023-01-26 06:30:00|229.43|226.63|230.84|228.04|231.05|228.25|229.22|226.42|0
1674714900000|2023-01-26 06:35:00|230.64|227.84|229.42|226.62|230.75|227.95|229.42|226.62|0
1674715200000|2023-01-26 06:40:00|229.22|226.42|228.81|226.01|229.42|226.62|228.41|225.61|0
1674715500000|2023-01-26 06:45:00|229.02|226.22|229.42|226.62|229.62|226.82|229.02|226.22|0
1674715800000|2023-01-26 06:50:00|229.32|226.52|230.63|227.83|231.04|228.24|228.41|225.61|0
1674716100000|2023-01-26 06:55:00|230.84|228.04|229.01|226.21|231.04|228.24|229.01|226.21|0
1674716400000|2023-01-26 07:00:00|229.42|226.62|230.02|227.22|230.83|228.03|229.21|226.41|0
1674716700000|2023-01-26 07:05:00|229.92|227.72|230.53|228.33|231.55|229.35|229.92|227.72|0
1674717000000|2023-01-26 07:10:00|230.12|227.92|230.33|228.13|230.73|228.53|229.92|227.72|0
1674717300000|2023-01-26 07:15:00|230.43|228.23|230.93|228.73|231.14|228.94|229.92|227.72|0
1674717600000|2023-01-26 07:20:00|231.04|228.84|232.56|230.36|232.76|230.56|230.93|228.73|0
1674717900000|2023-01-26 07:25:00|232.76|230.56|232.15|229.95|232.76|230.56|231.24|229.04|0
1674718200000|2023-01-26 07:30:00|232.25|230.05|230.72|228.52|232.56|230.36|230.72|228.52|0
1674718500000|2023-01-26 07:35:00|230.42|228.22|230.31|228.11|231.13|228.93|230.11|227.91|0
1674718800000|2023-01-26 07:40:00|230.22|228.02|229.1|226.9|230.72|228.52|228.89|226.69|0
1674719100000|2023-01-26 07:45:00|229.3|227.1|230.92|228.72|231.33|229.13|229.3|227.1|0
1674719400000|2023-01-26 07:50:00|231.12|228.92|230.92|228.72|231.43|229.23|230.31|228.11|0
1674719700000|2023-01-26 07:55:00|231.02|228.82|230.71|228.51|231.12|228.92|229.7|227.5|0
1674720000000|2023-01-26 08:00:00|231.12|228.92|230.76|228.56|231.17|228.97|229.29|227.09|0
1674720300000|2023-01-26 08:05:00|230.97|228.77|229.34|227.14|231.17|228.97|229.14|226.94|0
1674720600000|2023-01-26 08:10:00|228.93|226.73|228.12|225.92|230.15|227.95|228.12|225.92|0
1674720900000|2023-01-26 08:15:00|228.33|226.13|226.51|224.31|228.73|226.53|225.3|223.1|0
1674721200000|2023-01-26 08:20:00|226.71|224.51|226.61|224.41|227.31|225.11|225.5|223.3|0
1674721500000|2023-01-26 08:25:00|226.5|224.3|228.37|226.17|228.78|226.58|226.5|224.3|0
1674721800000|2023-01-26 08:30:00|228.57|226.37|229.23|227.03|230.19|227.99|228.17|225.97|0
1674722100000|2023-01-26 08:35:00|229.43|227.23|229.23|227.03|229.63|227.43|228.82|226.62|0
1674722400000|2023-01-26 08:40:00|229.43|227.23|228.82|226.62|229.43|227.23|228.32|226.12|0
1674722700000|2023-01-26 08:45:00|228.62|226.42|229.63|227.43|229.83|227.63|228.21|226.01|0
1674723000000|2023-01-26 08:50:00|229.53|227.33|229.63|227.43|230.03|227.83|229.22|227.02|0
1674723300000|2023-01-26 08:55:00|229.83|227.63|231.65|229.45|231.86|229.66|229.22|227.02|0
1674723600000|2023-01-26 09:00:00|231.45|229.25|230.03|227.83|232.06|229.86|229.62|227.42|0
1674723900000|2023-01-26 09:05:00|230.23|228.03|228.2|226|230.23|228.03|228.2|226|0
1674724200000|2023-01-26 09:10:00|228.4|226.2|229.01|226.81|229.21|227.01|228|225.8|0
1674724500000|2023-01-26 09:15:00|229.21|227.01|229.21|227.01|230.02|227.82|228.81|226.61|0
1674724800000|2023-01-26 09:20:00|229.41|227.21|232.25|230.05|232.46|230.26|229.21|227.01|0
1674725100000|2023-01-26 09:25:00|232.05|229.85|233.07|230.87|233.27|231.07|231.03|228.83|0
1674725400000|2023-01-26 09:30:00|233.27|231.07|234.5|232.3|234.7|232.5|233.07|230.87|0
1674725700000|2023-01-26 09:35:00|234.29|232.09|236.45|234.25|236.54|234.34|234.29|232.09|0
1674726000000|2023-01-26 09:40:00|236.54|234.34|235.52|233.32|237.16|234.96|235.11|232.91|0
1674726300000|2023-01-26 09:45:00|235.72|233.52|234.9|232.7|235.93|233.73|234.8|232.6|0
1674726600000|2023-01-26 09:50:00|234.7|232.5|235.92|233.72|236.03|233.83|234.49|232.29|0
1674726900000|2023-01-26 09:55:00|236.33|234.13|237.67|235.47|237.67|235.47|235.71|233.51|0
1674727200000|2023-01-26 10:00:00|237.47|235.27|236.24|234.04|237.67|235.47|236.04|233.84|0
1674727500000|2023-01-26 10:05:00|236.45|234.25|236.04|233.84|237.06|234.86|235.43|233.23|0
1674727800000|2023-01-26 10:10:00|236.14|233.94|235.43|233.23|236.24|234.04|234.82|232.62|0
1674728100000|2023-01-26 10:15:00|235.22|233.02|235.42|233.22|235.83|233.63|234.82|232.62|0
1674728400000|2023-01-26 10:20:00|235.22|233.02|235.02|232.82|235.83|233.63|234.61|232.41|0
1674728700000|2023-01-26 10:25:00|234.81|232.61|236.03|233.83|236.44|234.24|234.81|232.61|0
1674729000000|2023-01-26 10:30:00|235.62|233.42|233.79|231.59|235.83|233.63|233.79|231.59|0
1674729300000|2023-01-26 10:35:00|233.39|231.19|232.58|230.38|234|231.8|232.58|230.38|0
1674729600000|2023-01-26 10:40:00|232.78|230.58|233.18|230.98|233.99|231.79|232.37|230.17|0
1674729900000|2023-01-26 10:45:00|233.38|231.18|232.98|230.78|233.99|231.79|232.98|230.78|0
1674730200000|2023-01-26 10:50:00|233.18|230.98|231.76|229.56|233.18|230.98|231.56|229.36|0
1674730500000|2023-01-26 10:55:00|231.96|229.76|233.38|231.18|233.38|231.18|231.87|229.67|0
1674730800000|2023-01-26 11:00:00|233.18|230.98|232.36|230.16|234.19|231.99|232.36|230.16|0
1674731100000|2023-01-26 11:05:00|232.27|230.07|232.56|230.36|232.77|230.57|231.76|229.56|0
1674731400000|2023-01-26 11:10:00|232.47|230.27|232.56|230.36|232.77|230.57|231.66|229.46|0
1674731700000|2023-01-26 11:15:00|232.36|230.16|232.56|230.36|232.97|230.77|231.66|229.46|0
1674732000000|2023-01-26 11:20:00|232.36|230.16|232.76|230.56|232.96|230.76|231.55|229.35|0
1674732300000|2023-01-26 11:25:00|232.96|230.76|233.57|231.37|233.57|231.37|231.75|229.55|0
1674732600000|2023-01-26 11:30:00|233.77|231.57|234.17|231.97|234.18|231.98|233.36|231.16|0
1674732900000|2023-01-26 11:35:00|234.38|232.18|235.59|233.39|235.7|233.5|233.77|231.57|0
1674733200000|2023-01-26 11:40:00|235.19|232.99|234.98|232.78|235.59|233.39|234.58|232.38|0
1674733500000|2023-01-26 11:45:00|234.78|232.58|234.78|232.58|235.59|233.39|233.97|231.77|0
1674733800000|2023-01-26 11:50:00|234.98|232.78|234.98|232.78|235.39|233.19|234.37|232.17|0
1674734100000|2023-01-26 11:55:00|234.77|232.57|234.37|232.17|235.18|232.98|234.27|232.07|0
1674734400000|2023-01-26 12:00:00|233.96|231.76|233.55|231.35|234.16|231.96|233.15|230.95|0
1674734700000|2023-01-26 12:05:00|233.46|231.26|233.55|231.35|233.55|231.35|232.54|230.34|0
1674735000000|2023-01-26 12:10:00|233.15|230.95|232.94|230.74|233.55|231.35|232.13|229.93|0
1674735300000|2023-01-26 12:15:00|232.54|230.34|233.55|231.35|233.75|231.55|232.13|229.93|0
1674735600000|2023-01-26 12:20:00|233.75|231.55|233.54|231.34|234.06|231.86|232.74|230.54|0
1674735900000|2023-01-26 12:25:00|233.75|231.55|233.34|231.14|234.15|231.95|231.92|229.72|0
1674736200000|2023-01-26 12:30:00|233.24|231.04|229.5|227.3|233.34|231.14|228.9|226.7|0
1674736500000|2023-01-26 12:35:00|229.7|227.5|230.31|228.11|230.71|228.51|229.1|226.9|0
1674736800000|2023-01-26 12:40:00|230.1|227.9|229.1|226.9|230.51|228.31|229|226.8|0
1674737100000|2023-01-26 12:45:00|228.89|226.69|226.09|223.89|229.3|227.1|225.99|223.79|0
1674737400000|2023-01-26 12:50:00|225.89|223.69|223.29|221.09|226.09|223.89|220.52|218.32|0
1674737700000|2023-01-26 12:55:00|223.49|221.29|223.67|221.47|224.86|222.66|223.1|220.9|0
1674738000000|2023-01-26 13:00:00|223.77|221.57|223.67|221.47|223.87|221.67|221.49|219.29|0
1674738300000|2023-01-26 13:05:00|223.86|221.66|226.25|224.05|226.45|224.25|223.86|221.66|0
1674738600000|2023-01-26 13:10:00|226.45|224.25|225.85|223.65|226.45|224.25|225.25|223.05|0
1674738900000|2023-01-26 13:15:00|225.45|223.25|226.25|224.05|227.05|224.85|225.45|223.25|0
1674739200000|2023-01-26 13:20:00|226.64|224.44|227.44|225.24|228.44|226.24|226.25|224.05|0
1674739500000|2023-01-26 13:25:00|227.64|225.44|224.55|222.35|227.64|225.44|224.45|222.25|0
1674739800000|2023-01-26 13:30:00|225.15|222.95|228.14|225.94|233.98|231.78|225.15|222.95|0
1674740100000|2023-01-26 13:35:00|228.64|226.44|221.87|219.67|228.94|226.74|221.28|219.08|0
1674740400000|2023-01-26 13:40:00|222.26|220.06|222.86|220.66|224.24|222.04|220.68|218.48|0
1674740700000|2023-01-26 13:45:00|223.05|220.85|223.05|220.85|224.64|222.44|222.66|220.46|0
1674741000000|2023-01-26 13:50:00|223.45|221.25|221.07|218.87|224.04|221.84|220.48|218.28|0
1674741300000|2023-01-26 13:55:00|221.27|219.07|221.92|219.72|222.26|220.06|220.48|218.28|0
1674741600000|2023-01-26 14:00:00|221.72|219.52|219.15|216.95|221.92|219.72|219.15|216.95|0
1674741900000|2023-01-26 14:05:00|219.35|217.15|220.42|218.22|220.42|218.22|217.58|215.38|0
1674742200000|2023-01-26 14:10:00|220.62|218.42|221.21|219.01|222|219.8|219.63|217.43|0
1674742500000|2023-01-26 14:15:00|221.41|219.21|218.55|216.35|221.41|219.21|218.25|216.05|0
1674742800000|2023-01-26 14:20:00|218.45|216.25|217.66|215.46|218.45|216.25|215.51|213.31|0
1674743100000|2023-01-26 14:25:00|217.46|215.26|218.84|216.64|219.62|217.42|217.46|215.26|0
1674743400000|2023-01-26 14:30:00|218.64|216.44|218.24|216.04|220.02|217.82|212.97|210.77|0
1674743700000|2023-01-26 14:35:00|218.05|215.85|214.72|212.52|218.05|215.85|213.55|211.35|0
1674744000000|2023-01-26 14:40:00|213.94|211.74|222.98|220.78|224.76|222.56|211.81|209.61|0
1674744300000|2023-01-26 14:45:00|222.97|220.77|229.36|227.16|229.36|227.16|219.81|217.61|0
1674744600000|2023-01-26 14:50:00|228.96|226.76|232.58|230.38|234.2|232|227.55|225.35|0
1674744900000|2023-01-26 14:55:00|232.78|230.58|232.78|230.58|237.65|235.45|230.56|228.36|0
1674745200000|2023-01-26 15:00:00|230.36|228.16|229.37|227.17|236.63|234.43|229.27|227.07|0
1674745500000|2023-01-26 15:05:00|229.47|227.27|233.61|231.41|236.75|234.55|228.26|226.06|0
1674745800000|2023-01-26 15:10:00|233.21|231.01|226.95|224.75|235.85|233.65|225.75|223.55|0
1674746100000|2023-01-26 15:15:00|226.75|224.55|222.32|220.12|227.15|224.95|222.12|219.92|0
1674746400000|2023-01-26 15:20:00|222.52|220.32|218.77|216.57|225.1|222.9|218.37|216.17|0
1674746700000|2023-01-26 15:25:00|218.37|216.17|222.52|220.32|226.1|223.9|218.37|216.17|0
1674747000000|2023-01-26 15:30:00|223.31|221.11|219.55|217.35|225.7|223.5|219.35|217.15|0
1674747300000|2023-01-26 15:35:00|219.75|217.55|231.91|229.71|231.91|229.71|219.75|217.55|0
1674747600000|2023-01-26 15:40:00|231.1|228.9|229.89|227.69|232.72|230.52|227.29|225.09|0
1674747900000|2023-01-26 15:45:00|230.3|228.1|227.49|225.29|231.5|229.3|227.28|225.08|0
1674748200000|2023-01-26 15:50:00|227.69|225.49|238.6|236.4|239.01|236.81|226.88|224.68|0
1674748500000|2023-01-26 15:55:00|238.81|236.61|241.78|239.58|244.25|242.05|238.4|236.2|0
1674748800000|2023-01-26 16:00:00|241.99|239.79|238.51|236.31|244.04|241.84|236.27|234.07|0
1674749100000|2023-01-26 16:05:00|238.1|235.9|240.36|238.16|241.39|239.19|236.88|234.68|0
1674749400000|2023-01-26 16:10:00|239.75|237.55|236.07|233.87|240.77|238.57|235.87|233.67|0
1674749700000|2023-01-26 16:15:00|236.27|234.07|234.85|232.65|236.68|234.48|231.61|229.41|0
1674750000000|2023-01-26 16:20:00|235.05|232.85|242.82|240.62|243.03|240.83|234.85|232.65|0
1674750300000|2023-01-26 16:25:00|243.23|241.03|235.86|233.66|243.23|241.03|235.45|233.25|0
1674750600000|2023-01-26 16:30:00|236.27|234.07|234.07|231.87|236.47|234.27|232.65|230.45|0
1674750900000|2023-01-26 16:35:00|233.87|231.67|235.09|232.89|236.93|234.73|231.64|229.44|0
1674751200000|2023-01-26 16:40:00|235.29|233.09|231.03|228.83|236.72|234.52|230.22|228.02|0
1674751500000|2023-01-26 16:45:00|231.23|229.03|230.62|228.42|232.45|230.25|229.82|227.62|0
1674751800000|2023-01-26 16:50:00|230.83|228.63|232.04|229.84|233.05|230.85|230.02|227.82|0
1674752100000|2023-01-26 16:55:00|232.24|230.04|230.01|227.81|234.27|232.07|229.81|227.61|0
1674752400000|2023-01-26 17:00:00|229.71|227.51|227.38|225.18|230.21|228.01|225.37|223.17|0
1674752700000|2023-01-26 17:05:00|227.18|224.98|223.37|221.17|227.58|225.38|223.37|221.17|0
1674753000000|2023-01-26 17:10:00|223.57|221.37|223.57|221.37|223.57|221.37|220.58|218.38|0
1674753300000|2023-01-26 17:15:00|223.37|221.17|225.77|223.57|225.97|223.77|223.37|221.17|0
1674753600000|2023-01-26 17:20:00|225.57|223.37|225.97|223.77|226.37|224.17|223.36|221.16|0
1674753900000|2023-01-26 17:25:00|225.57|223.37|225.22|223.02|226.57|224.37|223.96|221.76|0
1674754200000|2023-01-26 17:30:00|225.42|223.22|223.03|220.83|226.02|223.82|222.63|220.43|0
1674754500000|2023-01-26 17:35:00|223.42|221.22|222.82|220.62|223.62|221.42|222.03|219.83|0
1674754800000|2023-01-26 17:40:00|223.22|221.02|226.22|224.02|226.62|224.42|221.63|219.43|0
1674755100000|2023-01-26 17:45:00|226.02|223.82|228.22|226.02|230.24|228.04|224.62|222.42|0
1674755400000|2023-01-26 17:50:00|228.42|226.22|223.42|221.22|228.42|226.22|222.62|220.42|0
1674755700000|2023-01-26 17:55:00|223.22|221.02|226.21|224.01|227.01|224.81|223.02|220.82|0
1674756000000|2023-01-26 18:00:00|226.01|223.81|224.81|222.61|226.61|224.41|223.41|221.21|0
1674756300000|2023-01-26 18:05:00|225.01|222.81|228.41|226.21|230.83|228.63|225.01|222.81|0
1674756600000|2023-01-26 18:10:00|228.21|226.01|226.2|224|228.61|226.41|225.6|223.4|0
1674756900000|2023-01-26 18:15:00|226.4|224.2|228.41|226.21|229.21|227.01|226|223.8|0
1674757200000|2023-01-26 18:20:00|228.21|226.01|225.2|223|229.01|226.81|225.2|223|0
1674757500000|2023-01-26 18:25:00|224.8|222.6|225.4|223.2|225.8|223.6|224|221.8|0
1674757800000|2023-01-26 18:30:00|225.2|223|224.62|222.42|225.42|223.22|222.63|220.43|0
1674758100000|2023-01-26 18:35:00|224.82|222.62|219.27|217.07|224.82|222.62|218.68|216.48|0
1674758400000|2023-01-26 18:40:00|219.07|216.87|219.07|216.87|219.66|217.46|217.69|215.49|0
1674758700000|2023-01-26 18:45:00|218.87|216.67|218.67|216.47|219.07|216.87|215.93|213.73|0
1674759000000|2023-01-26 18:50:00|218.48|216.28|220.25|218.05|220.84|218.64|218.08|215.88|0
1674759300000|2023-01-26 18:55:00|220.84|218.64|220.64|218.44|221.63|219.43|220.05|217.85|0
1674759600000|2023-01-26 19:00:00|220.84|218.64|221.43|219.23|223.61|221.41|220.44|218.24|0
1674759900000|2023-01-26 19:05:00|221.23|219.03|217.99|215.79|221.43|219.23|217.99|215.79|0
1674760200000|2023-01-26 19:10:00|218.19|215.99|218.19|215.99|218.59|216.39|217.01|214.81|0
1674760500000|2023-01-26 19:15:00|218.39|216.19|217.24|215.04|220.37|218.17|217|214.8|0
1674760800000|2023-01-26 19:20:00|217.44|215.24|216.65|214.45|217.64|215.44|214.88|212.68|0
1674761100000|2023-01-26 19:25:00|216.45|214.25|218.62|216.42|220.8|218.6|216.45|214.25|0
1674761400000|2023-01-26 19:30:00|218.42|216.22|216.64|214.44|219.02|216.82|216.05|213.85|0
1674761700000|2023-01-26 19:35:00|216.84|214.64|217.43|215.23|217.63|215.43|215.07|212.87|0
1674762000000|2023-01-26 19:40:00|217.23|215.03|215.46|213.26|217.23|215.03|213.89|211.69|0
1674762300000|2023-01-26 19:45:00|215.26|213.06|216.64|214.44|216.64|214.44|213.69|211.49|0
1674762600000|2023-01-26 19:50:00|216.24|214.04|218.61|216.41|219.01|216.81|216.24|214.04|0
1674762900000|2023-01-26 19:55:00|218.41|216.21|215.45|213.25|218.41|216.21|215.06|212.86|0
1674763200000|2023-01-26 20:00:00|215.26|213.06|214.66|212.46|216.44|214.24|213.68|211.48|0
1674763500000|2023-01-26 20:05:00|214.86|212.66|215.84|213.64|218.01|215.81|214.27|212.07|0
1674763800000|2023-01-26 20:10:00|216.04|213.84|214.46|212.26|216.83|214.63|214.07|211.87|0
1674764100000|2023-01-26 20:15:00|214.66|212.46|212.26|210.06|214.66|212.46|211.87|209.67|0
1674764400000|2023-01-26 20:20:00|212.45|210.25|211.28|209.08|214.02|211.82|211.08|208.88|0
1674764700000|2023-01-26 20:25:00|211.08|208.88|211.67|209.47|211.67|209.47|209.32|207.12|0
1674765000000|2023-01-26 20:30:00|212.06|209.86|211.57|209.37|212.64|210.44|209.52|207.32|0
1674765300000|2023-01-26 20:35:00|211.47|209.27|212.64|210.44|212.84|210.64|210.49|208.29|0
1674765600000|2023-01-26 20:40:00|211.86|209.66|213.03|210.83|213.03|210.83|210.68|208.48|0
1674765900000|2023-01-26 20:45:00|212.83|210.63|212.1|209.9|214.41|212.21|211.46|209.26|0
1674766200000|2023-01-26 20:50:00|211.9|209.7|210.73|208.53|212.1|209.9|208.79|206.59|0
1674766500000|2023-01-26 20:55:00|209.37|207.17|205.7|203.5|209.37|207.17|204.16|201.96|0
1674766800000|2023-01-26 21:00:00|205.51|203.31|207.82|205.62|208.01|205.81|204.35|202.15|0
1674767100000|2023-01-26 21:05:00|208.01|205.81|207.04|204.84|208.01|205.81|206.47|204.27|0
1674767400000|2023-01-26 21:10:00|207.24|205.04|208.59|206.39|208.78|206.58|207.04|204.84|0
1674767700000|2023-01-26 21:15:00|208.5|205.7|209.27|206.47|209.47|206.67|207.92|205.12|0
1674768000000|2023-01-26 21:20:00|209.47|206.67|208.69|205.89|209.66|206.86|208.5|205.7|0
1674768300000|2023-01-26 21:25:00|208.5|205.7|208.69|205.89|209.46|206.66|208.49|205.69|0
1674768600000|2023-01-26 21:30:00|208.59|205.79|210.04|207.24|210.04|207.24|208.59|205.79|0
1674768900000|2023-01-26 21:35:00|209.95|207.15|210.92|208.12|211.21|208.41|209.95|207.15|0
1674769200000|2023-01-26 21:40:00|211.01|208.21|211.79|208.99|211.79|208.99|210.82|208.02|0
1674769500000|2023-01-26 21:45:00|211.59|208.79|211.01|208.21|211.69|208.89|210.81|208.01|0
1674769800000|2023-01-26 21:50:00|211.2|208.4|210.72|207.92|211.2|208.4|210.62|207.82|0
1674770100000|2023-01-26 21:55:00|211.2|208.4|210.94|208.14|211.59|208.79|210.52|207.72|0
1674770400000|2023-01-26 22:00:00|210.68|207.88|211.02|208.22|211.23|208.43|210.57|207.77|0
1674770700000|2023-01-26 22:05:00|211.09|208.29|211.17|208.37|211.17|208.37|210.88|208.08|0
1674771000000|2023-01-26 22:10:00|211.19|208.39|210.88|208.08|211.22|208.42|210.88|208.08|0
1674771300000|2023-01-26 22:15:00|210.91|208.11|211.13|208.33|211.22|208.42|210.91|208.11|0
1674771600000|2023-01-26 22:20:00|211.22|208.42|210.99|208.19|211.25|208.45|210.91|208.11|0
1674771900000|2023-01-26 22:25:00|210.93|208.13|211.04|208.24|211.08|208.28|210.55|207.75|0
1674772200000|2023-01-26 22:30:00|211.07|208.27|211.07|208.27|211.07|208.27|211.01|208.21|0
1674772500000|2023-01-26 22:35:00|211.16|208.36|211.09|208.29|211.44|208.64|211.09|208.29|0
1674772800000|2023-01-26 22:40:00|211.12|208.32|211.84|209.04|212.44|209.64|211.12|208.32|0
1674773100000|2023-01-26 22:45:00|211.58|208.78|212.74|209.94|213.18|210.38|211.43|208.63|0
1674773400000|2023-01-26 22:50:00|212.6|209.8|212.32|209.52|212.74|209.94|212.29|209.49|0
1674773700000|2023-01-26 22:55:00|212.26|209.46|212.71|209.91|212.94|210.14|212.23|209.43|0
1674774000000|2023-01-26 23:00:00|213.22|210.42|214.88|212.08|215.38|212.58|213.22|210.42|0
1674774300000|2023-01-26 23:05:00|215.08|212.28|213.41|210.61|215.27|212.47|213.31|210.51|0
1674774600000|2023-01-26 23:10:00|213.31|210.51|213.51|210.71|213.9|211.1|213.12|210.32|0
1674774900000|2023-01-26 23:15:00|213.31|210.51|212.53|209.73|213.5|210.7|212.53|209.73|0
1674775200000|2023-01-26 23:20:00|212.72|209.92|212.72|209.92|213.11|210.31|212.52|209.72|0
1674775500000|2023-01-26 23:25:00|212.91|210.11|213.89|211.09|214.09|211.29|212.72|209.92|0
1674775800000|2023-01-26 23:30:00|214.09|211.29|214.48|211.68|214.67|211.87|214.09|211.29|0
1674776100000|2023-01-26 23:35:00|214.28|211.48|214.67|211.87|214.67|211.87|213.3|210.5|0
1674776400000|2023-01-26 23:40:00|214.47|211.67|214.86|212.06|215.45|212.65|214.47|211.67|0
1674776700000|2023-01-26 23:45:00|215.06|212.26|215.65|212.85|215.65|212.85|215.06|212.26|0
1674777000000|2023-01-26 23:50:00|215.45|212.65|215.45|212.65|215.45|212.65|214.86|212.06|0
1674777300000|2023-01-26 23:55:00|215.65|212.85|215.25|212.45|215.65|212.85|215.05|212.25|0
1674777600000|2023-01-27 00:00:00|215.35|212.55|215.05|212.25|216.04|213.24|215.05|212.25|0
1674777900000|2023-01-27 00:05:00|214.85|212.05|214.66|211.86|215.05|212.25|214.46|211.66|0
1674778200000|2023-01-27 00:10:00|214.76|211.96|214.85|212.05|214.85|212.05|214.26|211.46|0
1674778500000|2023-01-27 00:15:00|215.05|212.25|213.08|210.28|215.05|212.25|212.69|209.89|0
1674778800000|2023-01-27 00:20:00|213.28|210.48|213.08|210.28|213.47|210.67|212.3|209.5|0
1674779100000|2023-01-27 00:25:00|212.89|210.09|212.1|209.3|213.08|210.28|212.1|209.3|0
1674779400000|2023-01-27 00:30:00|212.3|209.5|212.49|209.69|212.49|209.69|211.71|208.91|0
1674779700000|2023-01-27 00:35:00|212.69|209.89|213.07|210.27|213.27|210.47|212.49|209.69|0
1674780000000|2023-01-27 00:40:00|213.27|210.47|213.86|211.06|213.86|211.06|212.88|210.08|0
1674780300000|2023-01-27 00:45:00|213.66|210.86|213.07|210.27|213.96|211.16|213.07|210.27|0
1674780600000|2023-01-27 00:50:00|212.87|210.07|213.85|211.05|214.05|211.25|212.48|209.68|0
1674780900000|2023-01-27 00:55:00|213.66|210.86|213.85|211.05|213.85|211.05|213.46|210.66|0
1674781200000|2023-01-27 01:00:00|213.65|210.85|213.85|211.05|214.44|211.64|213.65|210.85|0
1674781500000|2023-01-27 01:05:00|214.04|211.24|212.87|210.07|214.04|211.24|212.87|210.07|0
1674781800000|2023-01-27 01:10:00|212.97|210.17|212.08|209.28|213.06|210.26|211.89|209.09|0
1674782100000|2023-01-27 01:15:00|212.28|209.48|212.47|209.67|212.47|209.67|211.89|209.09|0
1674782400000|2023-01-27 01:20:00|212.27|209.47|214.82|212.02|214.82|212.02|212.27|209.47|0
1674782700000|2023-01-27 01:25:00|214.62|211.82|214.23|211.43|214.82|212.02|214.03|211.23|0
1674783000000|2023-01-27 01:30:00|214.42|211.62|213.64|210.84|214.62|211.82|213.54|210.74|0
1674783300000|2023-01-27 01:35:00|213.54|210.74|213.83|211.03|214.42|211.62|213.54|210.74|0
1674783600000|2023-01-27 01:40:00|214.03|211.23|214.61|211.81|214.81|212.01|213.83|211.03|0
1674783900000|2023-01-27 01:45:00|214.42|211.62|215.2|212.4|215.4|212.6|214.02|211.22|0
1674784200000|2023-01-27 01:50:00|215.4|212.6|214.41|211.61|215.4|212.6|214.41|211.61|0
1674784500000|2023-01-27 01:55:00|214.22|211.42|215.2|212.4|215.59|212.79|214.21|211.41|0
1674784800000|2023-01-27 02:00:00|215|212.2|214.41|211.61|215.2|212.4|214.21|211.41|0
1674785100000|2023-01-27 02:05:00|214.51|211.71|213.62|210.82|214.8|212|213.62|210.82|0
1674785400000|2023-01-27 02:10:00|213.42|210.62|213.42|210.62|213.81|211.01|213.23|210.43|0
1674785700000|2023-01-27 02:15:00|213.62|210.82|213.42|210.62|213.81|211.01|213.42|210.62|0
1674786000000|2023-01-27 02:20:00|213.62|210.82|213.86|211.06|214.2|211.4|213.42|210.62|0
1674786300000|2023-01-27 02:25:00|213.96|211.16|213.85|211.05|214.25|211.45|213.66|210.86|0
1674786600000|2023-01-27 02:30:00|213.66|210.86|214.05|211.25|214.24|211.44|213.26|210.46|0
1674786900000|2023-01-27 02:35:00|213.85|211.05|212.87|210.07|213.85|211.05|212.87|210.07|0
1674787200000|2023-01-27 02:40:00|213.07|210.27|213.46|210.66|213.65|210.85|212.87|210.07|0
1674787500000|2023-01-27 02:45:00|213.65|210.85|213.45|210.65|214.04|211.24|213.45|210.65|0
1674787800000|2023-01-27 02:50:00|213.65|210.85|214.23|211.43|214.23|211.43|213.45|210.65|0
1674788100000|2023-01-27 02:55:00|214.43|211.63|213.84|211.04|214.43|211.63|213.64|210.84|0
1674788400000|2023-01-27 03:00:00|214.04|211.24|213.64|210.84|214.04|211.24|213.64|210.84|0
1674788700000|2023-01-27 03:05:00|213.84|211.04|213.64|210.84|213.84|211.04|213.25|210.45|0
1674789000000|2023-01-27 03:10:00|213.55|210.75|213.44|210.64|213.83|211.03|213.25|210.45|0
1674789300000|2023-01-27 03:15:00|213.25|210.45|213.63|210.83|213.64|210.84|213.24|210.44|0
1674789600000|2023-01-27 03:20:00|213.44|210.64|214.02|211.22|214.22|211.42|213.44|210.64|0
1674789900000|2023-01-27 03:25:00|214.22|211.42|214.41|211.61|214.41|211.61|214.02|211.22|0
1674790200000|2023-01-27 03:30:00|214.22|211.42|214.41|211.61|214.61|211.81|214.02|211.22|0
1674790500000|2023-01-27 03:35:00|214.61|211.81|214.6|211.8|215|212.2|214.41|211.61|0
1674790800000|2023-01-27 03:40:00|214.8|212|214.6|211.8|214.8|212|214.41|211.61|0
1674791100000|2023-01-27 03:45:00|214.41|211.61|214.4|211.6|214.6|211.8|214.21|211.41|0
1674791400000|2023-01-27 03:50:00|214.51|211.71|215.38|212.58|215.38|212.58|214.4|211.6|0
1674791700000|2023-01-27 03:55:00|216.17|213.37|215.97|213.17|216.17|213.37|215.58|212.78|0
1674792000000|2023-01-27 04:00:00|216.17|213.37|215.97|213.17|216.36|213.56|215.38|212.58|0
1674792300000|2023-01-27 04:05:00|215.77|212.97|215.18|212.38|215.77|212.97|214.98|212.18|0
1674792600000|2023-01-27 04:10:00|214.98|212.18|214.59|211.79|215.18|212.38|214.39|211.59|0
1674792900000|2023-01-27 04:15:00|214.39|211.59|214.78|211.98|214.98|212.18|214.39|211.59|0
1674793200000|2023-01-27 04:20:00|214.98|212.18|214.69|211.89|214.98|212.18|214.58|211.78|0
1674793500000|2023-01-27 04:25:00|214.58|211.78|214.58|211.78|214.78|211.98|214.39|211.59|0
1674793800000|2023-01-27 04:30:00|214.78|211.98|213.75|210.95|214.78|211.98|213.75|210.95|0
1674794100000|2023-01-27 04:35:00|213.55|210.75|213.16|210.36|213.55|210.75|213.16|210.36|0
1674794400000|2023-01-27 04:40:00|213.35|210.55|213.16|210.36|213.46|210.66|213.16|210.36|0
1674794700000|2023-01-27 04:45:00|213.35|210.55|213.35|210.55|213.35|210.55|213.35|210.55|0
1674795000000|2023-01-27 04:50:00|213.26|210.46|213.15|210.35|213.35|210.55|213.15|210.35|0
1674795300000|2023-01-27 04:55:00|213.35|210.55|213.93|211.13|213.94|211.14|213.35|210.55|0
1674795600000|2023-01-27 05:00:00|213.74|210.94|213.34|210.54|213.74|210.94|213.34|210.54|0
1674795900000|2023-01-27 05:05:00|213.15|210.35|213.73|210.93|213.73|210.93|213.15|210.35|0
1674796200000|2023-01-27 05:10:00|213.54|210.74|213.54|210.74|213.93|211.13|213.54|210.74|0
1674796500000|2023-01-27 05:15:00|213.53|210.73|212.94|210.14|213.53|210.73|212.75|209.95|0
1674796800000|2023-01-27 05:20:00|212.75|209.95|212.94|210.14|213.14|210.34|212.75|209.95|0
1674797100000|2023-01-27 05:25:00|212.75|209.95|212.16|209.36|212.94|210.14|212.16|209.36|0
1674797400000|2023-01-27 05:30:00|212.35|209.55|212.55|209.75|212.55|209.75|212.15|209.35|0
1674797700000|2023-01-27 05:35:00|212.74|209.94|212.54|209.74|212.74|209.94|212.35|209.55|0
1674798000000|2023-01-27 05:40:00|212.74|209.94|213.13|210.33|213.13|210.33|212.54|209.74|0
1674798300000|2023-01-27 05:45:00|212.93|210.13|212.93|210.13|213.13|210.33|212.74|209.94|0
1674798600000|2023-01-27 05:50:00|212.73|209.93|212.73|209.93|212.93|210.13|212.73|209.93|0
1674798900000|2023-01-27 05:55:00|212.83|210.03|212.93|210.13|212.93|210.13|212.83|210.03|0
1674799200000|2023-01-27 06:00:00|212.73|209.93|212.92|210.12|212.93|210.13|212.73|209.93|0
1674799500000|2023-01-27 06:05:00|212.73|209.93|212.73|209.93|213.12|210.32|212.73|209.93|0
1674799800000|2023-01-27 06:10:00|212.92|210.12|213.7|210.9|214|211.2|212.92|210.12|0
1674800100000|2023-01-27 06:15:00|213.9|211.1|212.72|209.92|213.9|211.1|212.53|209.73|0
1674800400000|2023-01-27 06:20:00|212.82|210.02|213.11|210.31|213.31|210.51|212.82|210.02|0
1674800700000|2023-01-27 06:25:00|212.91|210.11|213.3|210.5|213.5|210.7|212.72|209.92|0
1674801000000|2023-01-27 06:30:00|213.41|210.61|214.48|211.68|214.48|211.68|213.41|210.61|0
1674801300000|2023-01-27 06:35:00|214.28|211.48|215.86|213.06|215.86|213.06|214.28|211.48|0
1674801600000|2023-01-27 06:40:00|216.06|213.26|217.04|214.24|217.24|214.44|216.06|213.26|0
1674801900000|2023-01-27 06:45:00|217.24|214.44|216.25|213.45|218.03|215.23|216.25|213.45|0
1674802200000|2023-01-27 06:50:00|216.05|213.25|216.05|213.25|216.25|213.45|215.66|212.86|0
1674802500000|2023-01-27 06:55:00|216.25|213.45|214.67|211.87|216.25|213.45|214.47|211.67|0
1674802800000|2023-01-27 07:00:00|215.06|212.26|215.85|213.05|216.24|213.44|215.06|212.26|0
1674803100000|2023-01-27 07:05:00|215.74|213.54|216.33|214.13|216.73|214.53|214.56|212.36|0
1674803400000|2023-01-27 07:10:00|216.53|214.33|217.12|214.92|217.32|215.12|216.33|214.13|0
1674803700000|2023-01-27 07:15:00|216.93|214.73|215.54|213.34|216.93|214.73|215.54|213.34|0
1674804000000|2023-01-27 07:20:00|215.45|213.25|214.75|212.55|215.54|213.34|214.36|212.16|0
1674804300000|2023-01-27 07:25:00|214.55|212.35|214.55|212.35|214.95|212.75|214.35|212.15|0
1674804600000|2023-01-27 07:30:00|214.75|212.55|214.35|212.15|215.34|213.14|214.35|212.15|0
1674804900000|2023-01-27 07:35:00|214.15|211.95|214.15|211.95|214.35|212.15|213.76|211.56|0
1674805200000|2023-01-27 07:40:00|214.35|212.15|214.54|212.34|214.74|212.54|214.15|211.95|0
1674805500000|2023-01-27 07:45:00|214.74|212.54|214.74|212.54|215.13|212.93|214.15|211.95|0
1674805800000|2023-01-27 07:50:00|214.34|212.14|213.16|210.96|214.34|212.14|212.97|210.77|0
1674806100000|2023-01-27 07:55:00|212.97|210.77|214.34|212.14|214.34|212.14|212.77|210.57|0
1674806400000|2023-01-27 08:00:00|214.54|212.34|215.32|213.12|215.72|213.52|213.75|211.55|0
1674806700000|2023-01-27 08:05:00|215.72|213.52|214.53|212.33|216.31|214.11|214.33|212.13|0
1674807000000|2023-01-27 08:10:00|214.33|212.13|215.91|213.71|215.91|213.71|214.33|212.13|0
1674807300000|2023-01-27 08:15:00|216.11|213.91|218.28|216.08|218.28|216.08|215.91|213.71|0
1674807600000|2023-01-27 08:20:00|218.48|216.28|217.29|215.09|218.88|216.68|217.09|214.89|0
1674807900000|2023-01-27 08:25:00|217.09|214.89|217.49|215.29|217.88|215.68|216.4|214.2|0
1674808200000|2023-01-27 08:30:00|217.39|215.19|214.32|212.12|217.59|215.39|214.32|212.12|0
1674808500000|2023-01-27 08:35:00|214.43|212.23|215.11|212.91|215.11|212.91|213.93|211.73|0
1674808800000|2023-01-27 08:40:00|214.91|212.71|214.52|212.32|215.11|212.91|213.93|211.73|0
1674809100000|2023-01-27 08:45:00|214.71|212.51|215.1|212.9|215.7|213.5|214.32|212.12|0
1674809400000|2023-01-27 08:50:00|214.91|212.71|215.5|213.3|215.89|213.69|213.53|211.33|0
1674809700000|2023-01-27 08:55:00|215.69|213.49|216.09|213.89|216.68|214.48|214.9|212.7|0
1674810000000|2023-01-27 09:00:00|216.28|214.08|215.3|213.1|216.59|214.39|215|212.8|0
1674810300000|2023-01-27 09:05:00|215.1|212.9|215.89|213.69|216.68|214.48|215.1|212.9|0
1674810600000|2023-01-27 09:10:00|216.08|213.88|215|212.8|216.48|214.28|214.7|212.5|0
1674810900000|2023-01-27 09:15:00|214.9|212.7|215.49|213.29|215.49|213.29|214.5|212.3|0
1674811200000|2023-01-27 09:20:00|215.29|213.09|215.48|213.28|216.38|214.18|214.5|212.3|0
1674811500000|2023-01-27 09:25:00|215.29|213.09|216.86|214.66|216.97|214.77|215.29|213.09|0
1674811800000|2023-01-27 09:30:00|216.67|214.47|216.07|213.87|216.86|214.66|215.98|213.78|0
1674812100000|2023-01-27 09:35:00|215.87|213.67|215.08|212.88|215.87|213.67|215.08|212.88|0
1674812400000|2023-01-27 09:40:00|215.28|213.08|215.47|213.27|216.46|214.26|215.18|212.98|0
1674812700000|2023-01-27 09:45:00|215.67|213.47|213.7|211.5|216.07|213.87|213.31|211.11|0
1674813000000|2023-01-27 09:50:00|213.8|211.6|214.09|211.89|214.19|211.99|213.5|211.3|0
1674813300000|2023-01-27 09:55:00|214.29|212.09|213.89|211.69|215.07|212.87|213.69|211.49|0
1674813600000|2023-01-27 10:00:00|214.09|211.89|214.48|212.28|215.07|212.87|213.89|211.69|0
1674813900000|2023-01-27 10:05:00|214.38|212.18|213.89|211.69|214.68|212.48|213.69|211.49|0
1674814200000|2023-01-27 10:10:00|214.08|211.88|214.48|212.28|214.67|212.47|213.69|211.49|0
1674814500000|2023-01-27 10:15:00|214.47|212.27|214.87|212.67|214.87|212.67|214.47|212.27|0
1674814800000|2023-01-27 10:20:00|214.67|212.47|212.7|210.5|214.87|212.67|212.11|209.91|0
1674815100000|2023-01-27 10:25:00|212.9|210.7|213.29|211.09|213.48|211.28|212.5|210.3|0
1674815400000|2023-01-27 10:30:00|213.48|211.28|213.72|211.52|214.31|212.11|213.29|211.09|0
1674815700000|2023-01-27 10:35:00|213.53|211.33|213.13|210.93|213.72|211.52|213.13|210.93|0
1674816000000|2023-01-27 10:40:00|213.33|211.13|213.13|210.93|213.33|211.13|212.74|210.54|0
1674816300000|2023-01-27 10:45:00|213.32|211.12|214.5|212.3|214.89|212.69|213.32|211.12|0
1674816600000|2023-01-27 10:50:00|214.3|212.1|213.12|210.92|214.3|212.1|212.93|210.73|0
1674816900000|2023-01-27 10:55:00|213.03|210.83|212.83|210.63|213.32|211.12|212.73|210.53|0
1674817200000|2023-01-27 11:00:00|213.32|211.12|211.56|209.36|213.32|211.12|211.36|209.16|0
1674817500000|2023-01-27 11:05:00|211.36|209.16|211.94|209.74|211.94|209.74|210.58|208.38|0
1674817800000|2023-01-27 11:10:00|211.75|209.55|212.33|210.13|212.63|210.43|211.75|209.55|0
1674818100000|2023-01-27 11:15:00|212.14|209.94|212.13|209.93|212.72|210.52|211.74|209.54|0
1674818400000|2023-01-27 11:20:00|212.33|210.13|212.13|209.93|213.9|211.7|211.94|209.74|0
1674818700000|2023-01-27 11:25:00|211.94|209.74|212.52|210.32|213.11|210.91|211.74|209.54|0
1674819000000|2023-01-27 11:30:00|212.72|210.52|212.13|209.93|212.91|210.71|211.74|209.54|0
1674819300000|2023-01-27 11:35:00|211.93|209.73|211.54|209.34|212.13|209.93|211.34|209.14|0
1674819600000|2023-01-27 11:40:00|211.64|209.44|210.56|208.36|211.73|209.53|210.37|208.17|0
1674819900000|2023-01-27 11:45:00|210.76|208.56|212.71|210.51|212.71|210.51|210.37|208.17|0
1674820200000|2023-01-27 11:50:00|212.51|210.31|212.51|210.31|212.9|210.7|212.31|210.11|0
1674820500000|2023-01-27 11:55:00|212.7|210.5|212.31|210.11|213.29|211.09|212.31|210.11|0
1674820800000|2023-01-27 12:00:00|212.51|210.31|210.75|208.55|212.7|210.5|210.55|208.35|0
1674821100000|2023-01-27 12:05:00|210.65|208.45|210.26|208.06|210.75|208.55|209.58|207.38|0
1674821400000|2023-01-27 12:10:00|210.36|208.16|210.16|207.96|210.55|208.35|209.96|207.76|0
1674821700000|2023-01-27 12:15:00|210.35|208.15|209.38|207.18|210.35|208.15|209.09|206.89|0
1674822000000|2023-01-27 12:20:00|209.28|207.08|210.15|207.95|210.54|208.34|209.28|207.08|0
1674822300000|2023-01-27 12:25:00|210.06|207.86|213.47|211.27|213.86|211.66|209.96|207.76|0
1674822600000|2023-01-27 12:30:00|213.86|211.66|214.25|212.05|214.25|212.05|212.1|209.9|0
1674822900000|2023-01-27 12:35:00|214.45|212.25|215.83|213.63|215.83|213.63|214.25|212.05|0
1674823200000|2023-01-27 12:40:00|215.93|213.73|215.82|213.62|216.02|213.82|214.84|212.64|0
1674823500000|2023-01-27 12:45:00|215.63|213.43|214.84|212.64|216.41|214.21|214.64|212.44|0
1674823800000|2023-01-27 12:50:00|214.64|212.44|216.61|214.41|217.2|215|214.44|212.24|0
1674824100000|2023-01-27 12:55:00|216.41|214.21|217|214.8|217|214.8|215.23|213.03|0
1674824400000|2023-01-27 13:00:00|216.8|214.6|215.62|213.42|217.59|215.39|215.42|213.22|0
1674824700000|2023-01-27 13:05:00|215.81|213.61|215.62|213.42|216.71|214.51|215.03|212.83|0
1674825000000|2023-01-27 13:10:00|216.01|213.81|214.14|211.94|216.01|213.81|214.04|211.84|0
1674825300000|2023-01-27 13:15:00|214.34|212.14|214.43|212.23|215.61|213.41|214.04|211.84|0
1674825600000|2023-01-27 13:20:00|214.63|212.43|215.61|213.41|216.5|214.3|214.63|212.43|0
1674825900000|2023-01-27 13:25:00|216|213.8|213.15|210.95|217.09|214.89|213.15|210.95|0
1674826200000|2023-01-27 13:30:00|215.8|213.6|211.49|209.29|217.98|215.78|210.32|208.12|0
1674826500000|2023-01-27 13:35:00|211.39|209.19|211.68|209.48|213.24|211.04|211.09|208.89|0
1674826800000|2023-01-27 13:40:00|211.48|209.28|212.85|210.65|212.85|210.65|211.29|209.09|0
1674827100000|2023-01-27 13:45:00|212.65|210.45|213.83|211.63|213.83|211.63|211.87|209.67|0
1674827400000|2023-01-27 13:50:00|214.02|211.82|215.2|213|215.6|213.4|212.65|210.45|0
1674827700000|2023-01-27 13:55:00|214.81|212.61|216.78|214.58|217.76|215.56|214.22|212.02|0
1674828000000|2023-01-27 14:00:00|216.58|214.38|215.1|212.9|216.58|214.38|214.8|212.6|0
1674828300000|2023-01-27 14:05:00|215|212.8|215.75|213.55|216.38|214.18|214.61|212.41|0
1674828600000|2023-01-27 14:10:00|215.95|213.75|216.14|213.94|217.33|215.13|215.95|213.75|0
1674828900000|2023-01-27 14:15:00|215.95|213.75|215.94|213.74|216.74|214.54|215.15|212.95|0
1674829200000|2023-01-27 14:20:00|215.55|213.35|215.74|213.54|216.73|214.53|214.95|212.75|0
1674829500000|2023-01-27 14:25:00|215.55|213.35|213.57|211.37|215.55|213.35|212.79|210.59|0
1674829800000|2023-01-27 14:30:00|213.37|211.17|211.8|209.6|214.75|212.55|209.07|206.87|0
1674830100000|2023-01-27 14:35:00|212|209.8|210.04|207.84|212.58|210.38|208.29|206.09|0
1674830400000|2023-01-27 14:40:00|210.62|208.42|208.67|206.47|212|209.8|206.92|204.72|0
1674830700000|2023-01-27 14:45:00|207.7|205.5|203.64|201.44|207.7|205.5|201.14|198.94|0
1674831000000|2023-01-27 14:50:00|203.06|200.86|199.99|197.79|203.06|200.86|199.04|196.84|0
1674831300000|2023-01-27 14:55:00|199.61|197.41|203.56|201.36|203.95|201.75|199.61|197.41|0
1674831600000|2023-01-27 15:00:00|202.41|200.21|196.6|194.4|206.07|203.87|196.6|194.4|0
1674831900000|2023-01-27 15:05:00|196.89|194.69|193.38|191.18|197.36|195.16|190.75|188.55|0
1674832200000|2023-01-27 15:10:00|193.19|190.99|194.51|192.31|194.51|192.31|190.28|188.08|0
1674832500000|2023-01-27 15:15:00|194.13|191.93|195.07|192.87|196.4|194.2|193.19|190.99|0
1674832800000|2023-01-27 15:20:00|195.26|193.06|198.11|195.91|200.79|198.59|195.07|192.87|0
1674833100000|2023-01-27 15:25:00|198.49|196.29|196.97|194.77|201.37|199.17|196.97|194.77|0
1674833400000|2023-01-27 15:30:00|197.54|195.34|201.55|199.35|201.55|199.35|196.58|194.38|0
1674833700000|2023-01-27 15:35:00|202.13|199.93|198.87|196.67|202.13|199.93|197.34|195.14|0
1674834000000|2023-01-27 15:40:00|199.25|197.05|201.54|199.34|202.58|200.38|197.91|195.71|0
1674834300000|2023-01-27 15:45:00|201.35|199.15|208.09|205.89|210.04|207.84|201.35|199.15|0
1674834600000|2023-01-27 15:50:00|208.48|206.28|211.99|209.79|211.99|209.79|208.28|206.08|0
1674834900000|2023-01-27 15:55:00|211.79|209.59|209.45|207.25|214.15|211.95|208.86|206.66|0
1674835200000|2023-01-27 16:00:00|209.84|207.64|209.83|207.63|211.59|209.39|209.06|206.86|0
1674835500000|2023-01-27 16:05:00|209.64|207.44|210.22|208.02|212.77|210.57|207.31|205.11|0
1674835800000|2023-01-27 16:10:00|210.42|208.22|210.61|208.41|211.59|209.39|208.86|206.66|0
1674836100000|2023-01-27 16:15:00|210.71|208.51|205.51|203.31|211.39|209.19|204.98|202.78|0
1674836400000|2023-01-27 16:20:00|205.32|203.12|203.19|200.99|205.51|203.31|202.42|200.22|0
1674836700000|2023-01-27 16:25:00|203|200.8|202.81|200.61|204.35|202.15|201.85|199.65|0
1674837000000|2023-01-27 16:30:00|202.42|200.22|197.26|195.06|203.19|200.99|197.26|195.06|0
1674837300000|2023-01-27 16:35:00|197.07|194.87|199.35|197.15|199.74|197.54|197.07|194.87|0
1674837600000|2023-01-27 16:40:00|199.16|196.96|196.12|193.92|199.16|196.96|194.79|192.59|0
1674837900000|2023-01-27 16:45:00|195.93|193.73|195.36|193.16|197.63|195.43|194.6|192.4|0
1674838200000|2023-01-27 16:50:00|195.55|193.35|196.11|193.91|196.11|193.91|194.41|192.21|0
1674838500000|2023-01-27 16:55:00|196.3|194.1|195.92|193.72|196.49|194.29|194.03|191.83|0
1674838800000|2023-01-27 17:00:00|195.54|193.34|198.01|195.81|198.58|196.38|194.97|192.77|0
1674839100000|2023-01-27 17:05:00|198.2|196|196.86|194.66|198.39|196.19|195.35|193.15|0
1674839400000|2023-01-27 17:10:00|196.67|194.47|194.4|192.2|197.81|195.61|194.21|192.01|0
1674839700000|2023-01-27 17:15:00|194.59|192.39|191.39|189.19|194.59|192.39|190.83|188.63|0
1674840000000|2023-01-27 17:20:00|191.2|189|192.33|190.13|192.89|190.69|191.2|189|0
1674840300000|2023-01-27 17:25:00|192.51|190.31|195.34|193.14|196.28|194.08|191.76|189.56|0
1674840600000|2023-01-27 17:30:00|195.15|192.95|192.32|190.12|195.9|193.7|192.13|189.93|0
1674840900000|2023-01-27 17:35:00|192.13|189.93|190.26|188.06|192.32|190.12|190.07|187.87|0
1674841200000|2023-01-27 17:40:00|190.07|187.87|192.32|190.12|192.5|190.3|189.33|187.13|0
1674841500000|2023-01-27 17:45:00|192.5|190.3|190.63|188.43|192.88|190.68|190.25|188.05|0
1674841800000|2023-01-27 17:50:00|190.72|188.52|190.63|188.43|191.56|189.36|189.32|187.12|0
1674842100000|2023-01-27 17:55:00|190.81|188.61|191.75|189.55|192.12|189.92|190.06|187.86|0
1674842400000|2023-01-27 18:00:00|191.56|189.36|193.62|191.42|194.75|192.55|190.44|188.24|0
1674842700000|2023-01-27 18:05:00|193.81|191.61|194|191.8|194.38|192.18|193.06|190.86|0
1674843000000|2023-01-27 18:10:00|194.18|191.98|194.65|192.45|195.51|193.31|193.81|191.61|0
1674843300000|2023-01-27 18:15:00|194.84|192.64|195.97|193.77|197.86|195.66|194.84|192.64|0
1674843600000|2023-01-27 18:20:00|195.78|193.58|195.4|193.2|196.73|194.53|195.03|192.83|0
1674843900000|2023-01-27 18:25:00|195.21|193.01|195.02|192.82|196.72|194.52|194.27|192.07|0
1674844200000|2023-01-27 18:30:00|194.83|192.63|192.58|190.38|194.83|192.63|192.58|190.38|0
1674844500000|2023-01-27 18:35:00|192.77|190.57|191.45|189.25|193.14|190.94|191.45|189.25|0
1674844800000|2023-01-27 18:40:00|191.27|189.07|193.14|190.94|195.2|193|191.27|189.07|0
1674845100000|2023-01-27 18:45:00|192.95|190.75|191.82|189.62|193.89|191.69|191.64|189.44|0
1674845400000|2023-01-27 18:50:00|192.01|189.81|193.69|191.49|194.26|192.06|192.01|189.81|0
1674845700000|2023-01-27 18:55:00|193.88|191.68|192.19|189.99|194.07|191.87|191.63|189.43|0
1674846000000|2023-01-27 19:00:00|192.01|189.81|190.88|188.68|192.19|189.99|188.84|186.64|0
1674846300000|2023-01-27 19:05:00|190.7|188.5|192|189.8|193.5|191.3|190.14|187.94|0
1674846600000|2023-01-27 19:10:00|191.81|189.61|190.13|187.93|191.81|189.61|189.76|187.56|0
1674846900000|2023-01-27 19:15:00|189.95|187.75|187.16|184.96|189.95|187.75|187.16|184.96|0
1674847200000|2023-01-27 19:20:00|187.35|185.15|186.98|184.78|188.27|186.07|186.79|184.59|0
1674847500000|2023-01-27 19:25:00|187.16|184.96|187.53|185.33|187.9|185.7|186.42|184.22|0
1674847800000|2023-01-27 19:30:00|187.34|185.14|188.75|186.55|188.94|186.74|186.05|183.85|0
1674848100000|2023-01-27 19:35:00|188.38|186.18|186.91|184.71|188.38|186.18|186.72|184.52|0
1674848400000|2023-01-27 19:40:00|187.09|184.89|187.27|185.07|187.64|185.44|186.17|183.97|0
1674848700000|2023-01-27 19:45:00|187.09|184.89|184.7|182.5|187.82|185.62|184.34|182.14|0
1674849000000|2023-01-27 19:50:00|184.88|182.68|185.76|183.56|187.25|185.05|184.88|182.68|0
1674849300000|2023-01-27 19:55:00|185.67|183.47|185.57|183.37|186.3|184.1|184.84|182.64|0
1674849600000|2023-01-27 20:00:00|185.39|183.19|184.11|181.91|185.39|183.19|183.93|181.73|0
1674849900000|2023-01-27 20:05:00|183.93|181.73|182.41|180.21|184.11|181.91|180.59|178.39|0
1674850200000|2023-01-27 20:10:00|182.59|180.39|186.56|184.36|186.92|184.72|181.51|179.31|0
1674850500000|2023-01-27 20:15:00|186.2|184|184.88|182.68|187.02|184.82|184.34|182.14|0
1674850800000|2023-01-27 20:20:00|184.52|182.32|185.06|182.86|188.18|185.98|184.15|181.95|0
1674851100000|2023-01-27 20:25:00|184.88|182.68|183.47|181.27|186.71|184.51|183.47|181.27|0
1674851400000|2023-01-27 20:30:00|183.65|181.45|182.01|179.81|184.93|182.73|181.65|179.45|0
1674851700000|2023-01-27 20:35:00|182.19|179.99|184.87|182.67|185.24|183.04|181.83|179.63|0
1674852000000|2023-01-27 20:40:00|184.51|182.31|186.52|184.32|186.88|184.68|183.59|181.39|0
1674852300000|2023-01-27 20:45:00|186.33|184.13|190.57|188.37|191.69|189.49|186.33|184.13|0
1674852600000|2023-01-27 20:50:00|191.69|189.49|194.59|192.39|197.8|195.6|190.94|188.74|0
1674852900000|2023-01-27 20:55:00|195.16|192.96|198.18|195.98|198.75|196.55|194.97|192.77|0
1674853200000|2023-01-27 21:00:00|197.99|195.79|199.51|197.31|199.89|197.69|196.85|194.65|0
1674853500000|2023-01-27 21:05:00|199.7|197.5|199.5|197.3|200.08|197.88|197.98|195.78|0
1674853800000|2023-01-27 21:10:00|199.69|197.49|197.98|195.78|199.69|197.49|197.79|195.59|0
1675041600000|2023-01-30 01:20:00|203.61|200.81|203.61|200.81|203.61|200.81|203.61|200.81|0
1675041900000|2023-01-30 01:25:00|203.81|201.01|203.8|201|204.19|201.39|203.42|200.62|0
1675042200000|2023-01-30 01:30:00|204|201.2|203.99|201.19|204.76|201.96|203.8|201|0
1675042500000|2023-01-30 01:35:00|204.19|201.39|204.76|201.96|204.96|202.16|203.8|201|0
1675042800000|2023-01-30 01:40:00|204.67|201.87|203.8|201|204.76|201.96|203.8|201|0
1675043100000|2023-01-30 01:45:00|203.99|201.19|203.89|201.09|204.18|201.38|203.41|200.61|0
1675043400000|2023-01-30 01:50:00|203.99|201.19|203.98|201.18|204.37|201.57|203.89|201.09|0
1675043700000|2023-01-30 01:55:00|203.79|200.99|204.94|202.14|204.94|202.14|203.79|200.99|0
1675044000000|2023-01-30 02:00:00|204.75|201.95|204.94|202.14|204.94|202.14|204.36|201.56|0
1675044300000|2023-01-30 02:05:00|204.75|201.95|204.55|201.75|204.94|202.14|204.55|201.75|0
1675044600000|2023-01-30 02:10:00|204.36|201.56|204.74|201.94|204.94|202.14|204.36|201.56|0
1675044900000|2023-01-30 02:15:00|204.65|201.85|204.93|202.13|204.94|202.14|204.36|201.56|0
1675045200000|2023-01-30 02:20:00|204.74|201.94|204.35|201.55|204.93|202.13|204.35|201.55|0
1675045500000|2023-01-30 02:25:00|204.16|201.36|203.97|201.17|204.26|201.46|203.58|200.78|0
1675045800000|2023-01-30 02:30:00|204.16|201.36|204.73|201.93|204.73|201.93|203.96|201.16|0
1675046100000|2023-01-30 02:35:00|204.93|202.13|204.92|202.12|204.93|202.13|204.73|201.93|0
1675046400000|2023-01-30 02:40:00|204.73|201.93|204.73|201.93|204.92|202.12|204.54|201.74|0
1675046700000|2023-01-30 02:45:00|204.92|202.12|204.73|201.93|204.92|202.12|204.34|201.54|0
1675047000000|2023-01-30 02:50:00|204.63|201.83|204.72|201.92|204.92|202.12|204.53|201.73|0
1675047300000|2023-01-30 02:55:00|204.82|202.02|205.3|202.5|206.66|203.86|204.72|201.92|0
1675047600000|2023-01-30 03:00:00|205.21|202.41|206.65|203.85|206.85|204.05|205.11|202.31|0
1675047900000|2023-01-30 03:05:00|206.84|204.04|206.84|204.04|207.62|204.82|206.65|203.85|0
1675048200000|2023-01-30 03:10:00|206.94|204.14|207.23|204.43|207.42|204.62|206.65|203.85|0
1675048500000|2023-01-30 03:15:00|207.03|204.23|207.03|204.23|208|205.2|206.64|203.84|0
1675048800000|2023-01-30 03:20:00|206.84|204.04|205.87|203.07|206.84|204.04|205.87|203.07|0
1675049100000|2023-01-30 03:25:00|205.97|203.17|206.25|203.45|206.45|203.65|205.67|202.87|0
1675049400000|2023-01-30 03:30:00|206.45|203.65|205.67|202.87|206.83|204.03|205.67|202.87|0
1675049700000|2023-01-30 03:35:00|205.86|203.06|204.7|201.9|205.86|203.06|204.7|201.9|0
1675050000000|2023-01-30 03:40:00|204.89|202.09|205.28|202.48|205.28|202.48|204.89|202.09|0
1675050300000|2023-01-30 03:45:00|205.08|202.28|205.85|203.05|206.24|203.44|205.08|202.28|0
1675050600000|2023-01-30 03:50:00|205.66|202.86|206.24|203.44|206.24|203.44|205.47|202.67|0
1675050900000|2023-01-30 03:55:00|206.15|203.35|205.46|202.66|206.43|203.63|205.27|202.47|0
1675051200000|2023-01-30 04:00:00|205.66|202.86|206.04|203.24|206.04|203.24|204.5|201.7|0
1675051500000|2023-01-30 04:05:00|205.95|203.15|205.07|202.27|206.04|203.24|205.07|202.27|0
1675051800000|2023-01-30 04:10:00|205.26|202.46|205.26|202.46|205.65|202.85|204.88|202.08|0
1675052100000|2023-01-30 04:15:00|205.46|202.66|205.07|202.27|205.65|202.85|205.07|202.27|0
1675052400000|2023-01-30 04:20:00|205.26|202.46|205.84|203.04|205.84|203.04|205.07|202.27|0
1675052700000|2023-01-30 04:25:00|205.74|202.94|205.94|203.14|206.03|203.23|205.64|202.84|0
1675053000000|2023-01-30 04:30:00|205.83|203.03|205.83|203.03|206.41|203.61|205.74|202.94|0
1675053300000|2023-01-30 04:35:00|205.93|203.13|206.41|203.61|206.41|203.61|205.83|203.03|0
1675053600000|2023-01-30 04:40:00|206.6|203.8|206.6|203.8|206.99|204.19|206.02|203.22|0
1675053900000|2023-01-30 04:45:00|206.41|203.61|206.79|203.99|207.18|204.38|206.41|203.61|0
1675054200000|2023-01-30 04:50:00|206.99|204.19|207.18|204.38|207.57|204.77|206.6|203.8|0
1675054500000|2023-01-30 04:55:00|207.37|204.57|206.98|204.18|207.37|204.57|206.98|204.18|0
1675054800000|2023-01-30 05:00:00|207.18|204.38|208.83|206.03|208.83|206.03|207.18|204.38|0
1675055100000|2023-01-30 05:05:00|208.92|206.12|209.31|206.51|209.89|207.09|208.73|205.93|0
1675055400000|2023-01-30 05:10:00|209.5|206.7|209.7|206.9|210.28|207.48|209.11|206.31|0
1675055700000|2023-01-30 05:15:00|209.5|206.7|209.11|206.31|209.7|206.9|209.11|206.31|0
1675056000000|2023-01-30 05:20:00|209.21|206.41|209.69|206.89|209.89|207.09|209.11|206.31|0
1675056300000|2023-01-30 05:25:00|209.6|206.8|209.3|206.5|210.67|207.87|208.72|205.92|0
1675056600000|2023-01-30 05:30:00|209.1|206.3|209.3|206.5|209.88|207.08|209.1|206.3|0
1675056900000|2023-01-30 05:35:00|209.4|206.6|209.01|206.21|209.49|206.69|208.71|205.91|0
1675057200000|2023-01-30 05:40:00|209.1|206.3|208.32|205.52|209.1|206.3|208.12|205.32|0
1675057500000|2023-01-30 05:45:00|208.12|205.32|208.32|205.52|208.51|205.71|208.12|205.32|0
1675057800000|2023-01-30 05:50:00|207.93|205.13|208.31|205.51|208.7|205.9|207.73|204.93|0
1675058100000|2023-01-30 05:55:00|208.41|205.61|209.09|206.29|209.09|206.29|208.12|205.32|0
1675058400000|2023-01-30 06:00:00|209.28|206.48|208.5|205.7|209.28|206.48|208.31|205.51|0
1675058700000|2023-01-30 06:05:00|208.7|205.9|209.09|206.29|209.09|206.29|207.92|205.12|0
1675059000000|2023-01-30 06:10:00|209.28|206.48|208.5|205.7|209.28|206.48|208.11|205.31|0
1675059300000|2023-01-30 06:15:00|208.3|205.5|209.08|206.28|209.08|206.28|207.53|204.73|0
1675059600000|2023-01-30 06:20:00|208.89|206.09|208.49|205.69|209.18|206.38|208.3|205.5|0
1675059900000|2023-01-30 06:25:00|208.69|205.89|209.27|206.47|209.47|206.67|208.49|205.69|0
1675060200000|2023-01-30 06:30:00|209.08|206.28|209.27|206.47|209.46|206.66|208.79|205.99|0
1675060500000|2023-01-30 06:35:00|209.17|206.37|210.62|207.82|210.71|207.91|208.88|206.08|0
1675060800000|2023-01-30 06:40:00|210.71|207.91|211.68|208.88|211.68|208.88|210.71|207.91|0
1675061100000|2023-01-30 06:45:00|211.49|208.69|210.9|208.1|211.68|208.88|210.71|207.91|0
1675061400000|2023-01-30 06:50:00|211|208.2|211.48|208.68|212.07|209.27|210.9|208.1|0
1675061700000|2023-01-30 06:55:00|211.68|208.88|210.9|208.1|211.68|208.88|210.31|207.51|0
1675062000000|2023-01-30 07:00:00|210.7|207.9|211.28|208.48|212.06|209.26|210.51|207.71|0
1675062300000|2023-01-30 07:05:00|210.79|208.59|213.13|210.93|214.3|212.1|210.2|208|0
1675062600000|2023-01-30 07:10:00|213.32|211.12|214.49|212.29|214.89|212.69|213.32|211.12|0
1675062900000|2023-01-30 07:15:00|214.3|212.1|213.32|211.12|214.3|212.1|213.12|210.92|0
1675063200000|2023-01-30 07:20:00|213.51|211.31|214.69|212.49|214.88|212.68|213.12|210.92|0
1675063500000|2023-01-30 07:25:00|214.88|212.68|215.08|212.88|215.47|213.27|214.29|212.09|0
1675063800000|2023-01-30 07:30:00|215.27|213.07|213.9|211.7|215.86|213.66|213.9|211.7|0
1675064100000|2023-01-30 07:35:00|214.09|211.89|214.68|212.48|215.07|212.87|214.09|211.89|0
1675064400000|2023-01-30 07:40:00|214.87|212.67|216.25|214.05|216.45|214.25|214.48|212.28|0
1675064700000|2023-01-30 07:45:00|216.05|213.85|216.25|214.05|216.44|214.24|215.66|213.46|0
1675065000000|2023-01-30 07:50:00|216.05|213.85|216.07|213.87|217.53|215.33|214.65|212.45|0
1675065300000|2023-01-30 07:55:00|215.87|213.67|215.28|213.08|216.07|213.87|214.69|212.49|0
1675065600000|2023-01-30 08:00:00|216.46|214.26|218.82|216.62|219.21|217.01|216.46|214.26|0
1675065900000|2023-01-30 08:05:00|218.42|216.22|219.21|217.01|220.79|218.59|218.42|216.22|0
1675066200000|2023-01-30 08:10:00|219.41|217.21|220|217.8|221.19|218.99|218.62|216.42|0
1675066500000|2023-01-30 08:15:00|220.2|218|221.58|219.38|221.98|219.78|219.4|217.2|0
1675066800000|2023-01-30 08:20:00|221.78|219.58|224.17|221.97|224.57|222.37|221.58|219.38|0
1675067100000|2023-01-30 08:25:00|224.57|222.37|225.56|223.36|226.97|224.77|224.37|222.17|0
1675067400000|2023-01-30 08:30:00|225.67|223.47|223.76|221.56|226.56|224.36|223.16|220.96|0
1675067700000|2023-01-30 08:35:00|223.56|221.36|222.37|220.17|223.56|221.36|221.17|218.97|0
1675068000000|2023-01-30 08:40:00|222.17|219.97|221.77|219.57|222.96|220.76|220.38|218.18|0
1675068300000|2023-01-30 08:45:00|221.57|219.37|221.61|219.41|222.56|220.36|220.78|218.58|0
1675068600000|2023-01-30 08:50:00|221.41|219.21|223.59|221.39|223.79|221.59|221.41|219.21|0
1675068900000|2023-01-30 08:55:00|223.79|221.59|223.39|221.19|224.79|222.59|222.8|220.6|0
1675069200000|2023-01-30 09:00:00|222.99|220.79|222.99|220.79|222.99|220.79|220.61|218.41|0
1675069500000|2023-01-30 09:05:00|223.1|220.9|223.79|221.59|223.99|221.79|221.4|219.2|0
1675069800000|2023-01-30 09:10:00|223.59|221.39|221.7|219.5|223.79|221.59|221.6|219.4|0
1675070100000|2023-01-30 09:15:00|221.79|219.59|220.6|218.4|222.29|220.09|220.6|218.4|0
1675070400000|2023-01-30 09:20:00|220.4|218.2|220.8|218.6|221.39|219.19|219.02|216.82|0
1675070700000|2023-01-30 09:25:00|221|218.8|223.78|221.58|224.18|221.98|221|218.8|0
1675071000000|2023-01-30 09:30:00|223.58|221.38|224.57|222.37|224.68|222.48|222.38|220.18|0
1675071300000|2023-01-30 09:35:00|225.17|222.97|228.58|226.38|229.99|227.79|225.17|222.97|0
1675071600000|2023-01-30 09:40:00|228.98|226.78|227.36|225.16|229.79|227.59|226.67|224.47|0
1675071900000|2023-01-30 09:45:00|227.76|225.56|224.77|222.57|228.36|226.16|224.57|222.37|0
1675072200000|2023-01-30 09:50:00|224.97|222.77|226.56|224.36|227.16|224.96|224.17|221.97|0
1675072500000|2023-01-30 09:55:00|226.36|224.16|226.76|224.56|227.16|224.96|225.96|223.76|0
1675072800000|2023-01-30 10:00:00|226.96|224.76|227.75|225.55|228.96|226.76|226.96|224.76|0
1675073100000|2023-01-30 10:05:00|227.86|225.66|227.55|225.35|228.06|225.86|226.55|224.35|0
1675073400000|2023-01-30 10:10:00|227.75|225.55|226.95|224.75|228.55|226.35|225.95|223.75|0
1675073700000|2023-01-30 10:15:00|227.15|224.95|226.75|224.55|228.15|225.95|226.35|224.15|0
1675074000000|2023-01-30 10:20:00|226.95|224.75|226.35|224.15|227.35|225.15|225.75|223.55|0
1675074300000|2023-01-30 10:25:00|226.45|224.25|227.54|225.34|227.94|225.74|225.75|223.55|0
1675074600000|2023-01-30 10:30:00|227.34|225.14|226.14|223.94|228.34|226.14|226.05|223.85|0
1675074900000|2023-01-30 10:35:00|225.94|223.74|225.74|223.54|226.74|224.54|225.74|223.54|0
1675075200000|2023-01-30 10:40:00|225.64|223.44|225.54|223.34|225.94|223.74|224.54|222.34|0
1675075500000|2023-01-30 10:45:00|225.44|223.24|224.94|222.74|225.54|223.34|224.54|222.34|0
1675075800000|2023-01-30 10:50:00|225.14|222.94|226.93|224.73|226.93|224.73|224.94|222.74|0
1675076100000|2023-01-30 10:55:00|226.73|224.53|225.33|223.13|227.33|225.13|225.33|223.13|0
1675076400000|2023-01-30 11:00:00|225.24|223.04|227.13|224.93|227.53|225.33|224.93|222.73|0
1675076700000|2023-01-30 11:05:00|226.93|224.73|226.92|224.72|227.53|225.33|225.13|222.93|0
1675077000000|2023-01-30 11:10:00|226.72|224.52|228.52|226.32|228.72|226.52|226.72|224.52|0
1675077300000|2023-01-30 11:15:00|228.32|226.12|228.52|226.32|228.92|226.72|227.12|224.92|0
1675077600000|2023-01-30 11:20:00|228.62|226.42|230.53|228.33|230.53|228.33|228.32|226.12|0
1675077900000|2023-01-30 11:25:00|230.73|228.53|230.73|228.53|231.23|229.03|230.12|227.92|0
1675078200000|2023-01-30 11:30:00|230.83|228.63|233.14|230.94|233.96|231.76|230.52|228.32|0
1675078500000|2023-01-30 11:35:00|233.35|231.15|232.94|230.74|233.75|231.55|232.54|230.34|0
1675078800000|2023-01-30 11:40:00|233.14|230.94|232.03|229.83|233.14|230.94|231.43|229.23|0
1675079100000|2023-01-30 11:45:00|232.13|229.93|230.22|228.02|232.33|230.13|229.51|227.31|0
1675079400000|2023-01-30 11:50:00|230.31|228.11|230.71|228.51|232.53|230.33|230.31|228.11|0
1675079700000|2023-01-30 11:55:00|230.82|228.62|230.51|228.31|230.91|228.71|229.51|227.31|0
1675080000000|2023-01-30 12:00:00|229.91|227.71|229.1|226.9|230.21|228.01|228.5|226.3|0
1675080300000|2023-01-30 12:05:00|229.3|227.1|229.3|227.1|229.5|227.3|228.7|226.5|0
1675080600000|2023-01-30 12:10:00|229.2|227|228.29|226.09|229.3|227.1|227.89|225.69|0
1675080900000|2023-01-30 12:15:00|228.09|225.89|227.69|225.49|228.09|225.89|227.29|225.09|0
1675081200000|2023-01-30 12:20:00|227.59|225.39|228.79|226.59|228.79|226.59|227.49|225.29|0
1675081500000|2023-01-30 12:25:00|228.89|226.69|227.49|225.29|229.09|226.89|227.49|225.29|0
1675081800000|2023-01-30 12:30:00|227.59|225.39|227.48|225.28|228.89|226.69|226.69|224.49|0
1675082100000|2023-01-30 12:35:00|227.68|225.48|229.08|226.88|229.89|227.69|227.68|225.48|0
1675082400000|2023-01-30 12:40:00|228.88|226.68|227.08|224.88|229.08|226.88|226.88|224.68|0
1675082700000|2023-01-30 12:45:00|227.28|225.08|225.68|223.48|227.48|225.28|225.68|223.48|0
1675083000000|2023-01-30 12:50:00|225.88|223.68|226.67|224.47|227.07|224.87|225.38|223.18|0
1675083300000|2023-01-30 12:55:00|226.87|224.67|226.67|224.47|227.07|224.87|225.47|223.27|0
1675083600000|2023-01-30 13:00:00|226.47|224.27|227.47|225.27|228.67|226.47|226.47|224.27|0
1675083900000|2023-01-30 13:05:00|227.67|225.47|225.07|222.87|228.27|226.07|225.07|222.87|0
1675084200000|2023-01-30 13:10:00|224.87|222.67|224.67|222.47|225.67|223.47|224.47|222.27|0
1675084500000|2023-01-30 13:15:00|224.47|222.27|224.87|222.67|225.67|223.47|224.27|222.07|0
1675084800000|2023-01-30 13:20:00|225.07|222.87|224.07|221.87|225.66|223.46|223.27|221.07|0
1675085100000|2023-01-30 13:25:00|224.27|222.07|223.26|221.06|224.86|222.66|222.46|220.26|0
1675085400000|2023-01-30 13:30:00|223.06|220.86|225.85|223.65|227.05|224.85|223.06|220.86|0
1675085700000|2023-01-30 13:35:00|226.05|223.85|227.25|225.05|227.25|225.05|225.25|223.05|0
1675086000000|2023-01-30 13:40:00|227.45|225.25|224.85|222.65|228.46|226.26|224.65|222.45|0
1675086300000|2023-01-30 13:45:00|225.05|222.85|223.85|221.65|225.85|223.65|223.65|221.45|0
1675086600000|2023-01-30 13:50:00|223.65|221.45|223.05|220.85|224.25|222.05|222.65|220.45|0
1675086900000|2023-01-30 13:55:00|222.85|220.65|223.64|221.44|224.24|222.04|222.85|220.65|0
1675087200000|2023-01-30 14:00:00|223.84|221.64|224.84|222.64|225.04|222.84|222.65|220.45|0
1675087500000|2023-01-30 14:05:00|224.64|222.44|222.44|220.24|225.04|222.84|222.05|219.85|0
1675087800000|2023-01-30 14:10:00|222.64|220.44|221.85|219.65|222.84|220.64|221.65|219.45|0
1675088100000|2023-01-30 14:15:00|221.65|219.45|222.84|220.64|223.44|221.24|221.05|218.85|0
1675088400000|2023-01-30 14:20:00|223.04|220.84|222.04|219.84|223.43|221.23|221.45|219.25|0
1675088700000|2023-01-30 14:25:00|221.64|219.44|222.04|219.84|222.94|220.74|220.65|218.45|0
1675089000000|2023-01-30 14:30:00|222.83|220.63|219.46|217.26|222.83|220.63|216.11|213.91|0
1675089300000|2023-01-30 14:35:00|218.67|216.47|214.35|212.15|220.05|217.85|213.96|211.76|0
1675089600000|2023-01-30 14:40:00|213.96|211.76|215.52|213.32|218.47|216.27|213.76|211.56|0
1675089900000|2023-01-30 14:45:00|215.13|212.93|210.27|208.07|215.13|212.93|207.95|205.75|0
1675090200000|2023-01-30 14:50:00|210.07|207.87|216.73|214.53|216.92|214.72|208.52|206.32|0
1675090500000|2023-01-30 14:55:00|216.14|213.94|209.9|207.7|217.71|215.51|208.54|206.34|0
1675090800000|2023-01-30 15:00:00|209.7|207.5|205.47|203.27|210.87|208.67|205.47|203.27|0
1675091100000|2023-01-30 15:05:00|205.27|203.07|205.85|203.65|207.19|204.99|203.93|201.73|0
1675091400000|2023-01-30 15:10:00|205.46|203.26|208.4|206.2|210.13|207.93|204.8|202.6|0
1675091700000|2023-01-30 15:15:00|208.01|205.81|211.87|209.67|212.45|210.25|207.44|205.24|0
1675092000000|2023-01-30 15:20:00|212.06|209.86|215.18|212.98|215.57|213.37|210.32|208.12|0
1675092300000|2023-01-30 15:25:00|215.57|213.37|213.61|211.41|219.1|216.9|213.61|211.41|0
1675092600000|2023-01-30 15:30:00|213.81|211.61|218.11|215.91|219.49|217.29|213.61|211.41|0
1675092900000|2023-01-30 15:35:00|218.89|216.69|221.85|219.65|223.04|220.84|217.32|215.12|0
1675093200000|2023-01-30 15:40:00|222.25|220.05|226.01|223.81|227.21|225.01|221.81|219.61|0
1675093500000|2023-01-30 15:45:00|226.41|224.21|225.41|223.21|230|227.8|225.02|222.82|0
1675093800000|2023-01-30 15:50:00|225.81|223.61|226.01|223.81|228.4|226.2|222.64|220.44|0
1675094100000|2023-01-30 15:55:00|226.21|224.01|221.45|219.25|227|224.8|220.86|218.66|0
1675094400000|2023-01-30 16:00:00|221.85|219.65|222.44|220.24|222.83|220.63|220.07|217.87|0
1675094700000|2023-01-30 16:05:00|222.63|220.43|221.64|219.44|224.41|222.21|221.25|219.05|0
1675095000000|2023-01-30 16:10:00|221.45|219.25|218.11|215.91|221.84|219.64|215.96|213.76|0
1675095300000|2023-01-30 16:15:00|218.3|216.1|216.15|213.95|218.5|216.3|214.6|212.4|0
1675095600000|2023-01-30 16:20:00|215.96|213.76|220.06|217.86|221.44|219.24|215.18|212.98|0
1675095900000|2023-01-30 16:25:00|219.87|217.67|218.85|216.65|223.41|221.21|218.46|216.26|0
1675096200000|2023-01-30 16:30:00|218.65|216.45|218.43|216.23|219.22|217.02|215.68|213.48|0
1675096500000|2023-01-30 16:35:00|218.63|216.43|221|218.8|221.4|219.2|217.64|215.44|0
1675096800000|2023-01-30 16:40:00|220.6|218.4|221.99|219.79|222.39|220.19|219.81|217.61|0
1675097100000|2023-01-30 16:45:00|221.79|219.59|223.58|221.38|224.38|222.18|219.81|217.61|0
1675097400000|2023-01-30 16:50:00|223.78|221.58|224.77|222.57|224.77|222.57|221.79|219.59|0
1675097700000|2023-01-30 16:55:00|225.77|223.57|219.01|216.81|227.98|225.78|218.42|216.22|0
1675098000000|2023-01-30 17:00:00|218.81|216.61|219.6|217.4|220.2|218|217.83|215.63|0
1675098300000|2023-01-30 17:05:00|219.8|217.6|219.01|216.81|219.8|217.6|217.82|215.62|0
1675098600000|2023-01-30 17:10:00|219.2|217|217.43|215.23|219.99|217.79|217.23|215.03|0
1675098900000|2023-01-30 17:15:00|217.23|215.03|222.17|219.97|222.77|220.57|217.23|215.03|0
1675099200000|2023-01-30 17:20:00|221.97|219.77|221.77|219.57|223.36|221.16|220.78|218.58|0
1675099500000|2023-01-30 17:25:00|221.57|219.37|221.17|218.97|226.16|223.96|221.17|218.97|0
1675099800000|2023-01-30 17:30:00|221.37|219.17|223.16|220.96|223.96|221.76|220.78|218.58|0
1675100100000|2023-01-30 17:35:00|223.36|221.16|223.16|220.96|223.96|221.76|221.57|219.37|0
1675100400000|2023-01-30 17:40:00|223.36|221.16|223.55|221.35|224.15|221.95|220.97|218.77|0
1675100700000|2023-01-30 17:45:00|223.35|221.15|225.75|223.55|227.75|225.55|223.35|221.15|0
1675101000000|2023-01-30 17:50:00|225.95|223.75|226.55|224.35|228.96|226.76|225.14|222.94|0
1675101300000|2023-01-30 17:55:00|226.75|224.55|227.75|225.55|228.96|226.76|225.54|223.34|0
1675101600000|2023-01-30 18:00:00|228.96|226.76|228.15|225.95|230.57|228.37|227.95|225.75|0
1675101900000|2023-01-30 18:05:00|227.95|225.75|227.54|225.34|228.35|226.15|226.34|224.14|0
1675102200000|2023-01-30 18:10:00|227.14|224.94|226.74|224.54|227.74|225.54|225.74|223.54|0
1675102500000|2023-01-30 18:15:00|226.94|224.74|220.95|218.75|228.34|226.14|219.76|217.56|0
1675102800000|2023-01-30 18:20:00|221.15|218.95|220.75|218.55|221.94|219.74|219.96|217.76|0
1675103100000|2023-01-30 18:25:00|221.15|218.95|223.24|221.04|223.93|221.73|220.55|218.35|0
1675103400000|2023-01-30 18:30:00|223.33|221.13|226.93|224.73|227.73|225.53|223.33|221.13|0
1675103700000|2023-01-30 18:35:00|226.53|224.33|226.59|224.39|228.33|226.13|226.53|224.33|0
1675104000000|2023-01-30 18:40:00|226.79|224.59|227.8|225.6|230.23|228.03|226.19|223.99|0
1675104300000|2023-01-30 18:45:00|228|225.8|226.99|224.79|230.22|228.02|226.79|224.59|0
1675104600000|2023-01-30 18:50:00|227.19|224.99|227.19|224.99|229.21|227.01|226.38|224.18|0
1675104900000|2023-01-30 18:55:00|227.39|225.19|225.98|223.78|229.41|227.21|225.38|223.18|0
1675105200000|2023-01-30 19:00:00|226.18|223.98|224.77|222.57|227.19|224.99|224.37|222.17|0
1675105500000|2023-01-30 19:05:00|224.97|222.77|228.59|226.39|228.8|226.6|224.57|222.37|0
1675105800000|2023-01-30 19:10:00|228.39|226.19|228.19|225.99|230.01|227.81|226.78|224.58|0
1675106100000|2023-01-30 19:15:00|228.39|226.19|229.5|227.3|231.22|229.02|227.99|225.79|0
1675106400000|2023-01-30 19:20:00|229.8|227.6|231.22|229.02|231.42|229.22|228.39|226.19|0
1675106700000|2023-01-30 19:25:00|230.81|228.61|232.03|229.83|232.44|230.24|230.21|228.01|0
1675107000000|2023-01-30 19:30:00|232.23|230.03|231.83|229.63|232.85|230.65|230.81|228.61|0
1675107300000|2023-01-30 19:35:00|231.62|229.42|230.2|228|233.05|230.85|229.19|226.99|0
1675107600000|2023-01-30 19:40:00|230.4|228.2|232.23|230.03|233.66|231.46|230.2|228|0
1675107900000|2023-01-30 19:45:00|232.02|229.82|234.67|232.47|234.88|232.68|231.21|229.01|0
1675108200000|2023-01-30 19:50:00|234.88|232.68|234.88|232.68|236.51|234.31|234.47|232.27|0
1675108500000|2023-01-30 19:55:00|234.67|232.47|233.44|231.24|236.51|234.31|232.43|230.23|0
1675108800000|2023-01-30 20:00:00|233.04|230.84|230.59|228.39|234.05|231.85|229.58|227.38|0
1675109100000|2023-01-30 20:05:00|231|228.8|234.46|232.26|236.3|234.1|230.59|228.39|0
1675109400000|2023-01-30 20:10:00|234.26|232.06|235.89|233.69|236.09|233.89|232.83|230.63|0
1675109700000|2023-01-30 20:15:00|236.3|234.1|235.99|233.79|238.15|235.95|235.68|233.48|0
1675110000000|2023-01-30 20:20:00|236.09|233.89|238.76|236.56|238.97|236.77|235.68|233.48|0
1675110300000|2023-01-30 20:25:00|238.97|236.77|238.76|236.56|239.58|237.38|237.52|235.32|0
1675110600000|2023-01-30 20:30:00|238.55|236.35|234.86|232.66|239.99|237.79|234.45|232.25|0
1675110900000|2023-01-30 20:35:00|235.06|232.86|232.2|230|235.06|232.86|231.59|229.39|0
1675111200000|2023-01-30 20:40:00|232|229.8|233.63|231.43|235.06|232.86|231.39|229.19|0
1675111500000|2023-01-30 20:45:00|234.24|232.04|236.08|233.88|237.52|235.32|232.81|230.61|0
1675111800000|2023-01-30 20:50:00|235.87|233.67|238.34|236.14|238.95|236.75|232.61|230.41|0
1675112100000|2023-01-30 20:55:00|237.92|235.72|238.63|236.43|241.22|239.02|237.92|235.72|0
1675112400000|2023-01-30 21:00:00|239.24|237.04|234.93|232.73|239.24|237.04|234.12|231.92|0
1675112700000|2023-01-30 21:05:00|235.14|232.94|233.5|231.3|235.14|232.94|232.48|230.28|0
1675113000000|2023-01-30 21:10:00|233.09|230.89|234.31|232.11|234.52|232.32|232.89|230.69|0
1675113300000|2023-01-30 21:15:00|234.82|232.02|234.2|231.4|235.64|232.84|234|231.2|0
1675113600000|2023-01-30 21:20:00|233.8|231|233.18|230.38|234|231.2|232.98|230.18|0
1675113900000|2023-01-30 21:25:00|233.39|230.59|232.88|230.08|233.39|230.59|232.27|229.47|0
1675114200000|2023-01-30 21:30:00|232.98|230.18|233.59|230.79|233.59|230.79|232.36|229.56|0
1675114500000|2023-01-30 21:35:00|233.18|230.38|233.38|230.58|233.79|230.99|232.97|230.17|0
1675114800000|2023-01-30 21:40:00|233.58|230.78|233.38|230.58|233.79|230.99|233.17|230.37|0
1675115100000|2023-01-30 21:45:00|232.97|230.17|234.8|232|235.01|232.21|232.97|230.17|0
1675115400000|2023-01-30 21:50:00|234.6|231.8|233.78|230.98|234.7|231.9|233.58|230.78|0
1675115700000|2023-01-30 21:55:00|233.98|231.18|233.27|230.47|233.98|231.18|233.07|230.27|0
1675116000000|2023-01-30 22:00:00|233.5|230.7|233.47|230.67|233.62|230.82|233.05|230.25|0
1675116300000|2023-01-30 22:05:00|233.41|230.61|233.56|230.76|233.56|230.76|233.29|230.49|0
1675116600000|2023-01-30 22:10:00|233.5|230.7|233.58|230.78|233.67|230.87|233.47|230.67|0
1675116900000|2023-01-30 22:15:00|233.56|230.76|233.58|230.78|233.58|230.78|233.49|230.69|0
1675117200000|2023-01-30 22:20:00|233.65|230.85|233.64|230.84|233.83|231.03|233.49|230.69|0
1675117500000|2023-01-30 22:25:00|233.82|231.02|233.79|230.99|233.85|231.05|233.79|230.99|0
1675117800000|2023-01-30 22:30:00|233.85|231.05|233.82|231.02|233.9|231.1|233.82|231.02|0
1675118100000|2023-01-30 22:35:00|233.84|231.04|234.05|231.25|234.05|231.25|233.84|231.04|0
1675118400000|2023-01-30 22:40:00|234.08|231.28|234.17|231.37|234.22|231.42|234.02|231.22|0
1675118700000|2023-01-30 22:45:00|234.22|231.42|234.43|231.63|234.43|231.63|234.22|231.42|0
1675119000000|2023-01-30 22:50:00|234.4|231.6|234.79|231.99|234.79|231.99|234.34|231.54|0
1675119300000|2023-01-30 22:55:00|234.82|232.02|234.13|231.33|234.85|232.05|234.04|231.24|0
1675119600000|2023-01-30 23:00:00|233.86|231.06|233.75|230.95|233.95|231.15|232.32|229.52|0
1675119900000|2023-01-30 23:05:00|233.54|230.74|234.67|231.87|235.59|232.79|233.34|230.54|0
1675120200000|2023-01-30 23:10:00|234.36|231.56|234.15|231.35|235.08|232.28|233.95|231.15|0
1675120500000|2023-01-30 23:15:00|233.95|231.15|233.95|231.15|234.36|231.56|233.74|230.94|0
1675120800000|2023-01-30 23:20:00|233.74|230.94|232.72|229.92|233.74|230.94|232.72|229.92|0
1675121100000|2023-01-30 23:25:00|232.92|230.12|232.72|229.92|233.64|230.84|232.52|229.72|0
1675121400000|2023-01-30 23:30:00|232.31|229.51|232.51|229.71|233.33|230.53|232.31|229.51|0
1675121700000|2023-01-30 23:35:00|232.72|229.92|231.29|228.49|232.72|229.92|231.09|228.29|0
1675122000000|2023-01-30 23:40:00|231.09|228.29|230.88|228.08|231.09|228.29|230.48|227.68|0
1675122300000|2023-01-30 23:45:00|231.09|228.29|231.9|229.1|232.1|229.3|230.48|227.68|0
1675122600000|2023-01-30 23:50:00|232.1|229.3|230.98|228.18|232.1|229.3|230.68|227.88|0
1675122900000|2023-01-30 23:55:00|231.08|228.28|230.27|227.47|231.08|228.28|230.27|227.47|0
1675123200000|2023-01-31 00:00:00|230.47|227.67|232.7|229.9|232.91|230.11|230.27|227.47|0
1675123500000|2023-01-31 00:05:00|232.61|229.81|232.5|229.7|233.52|230.72|231.89|229.09|0
1675123800000|2023-01-31 00:10:00|232.9|230.1|233.31|230.51|233.31|230.51|231.89|229.09|0
1675124100000|2023-01-31 00:15:00|233.51|230.71|233.72|230.92|234.33|231.53|233.51|230.71|0
1675124400000|2023-01-31 00:20:00|233.62|230.82|234.12|231.32|234.53|231.73|233.62|230.82|0
1675124700000|2023-01-31 00:25:00|233.92|231.12|232.69|229.89|234.12|231.32|232.49|229.69|0
1675125000000|2023-01-31 00:30:00|232.9|230.1|232.28|229.48|232.9|230.1|231.27|228.47|0
1675125300000|2023-01-31 00:35:00|232.08|229.28|231.67|228.87|232.69|229.89|231.47|228.67|0
1675125600000|2023-01-31 00:40:00|231.87|229.07|233.09|230.29|233.5|230.7|231.87|229.07|0
1675125900000|2023-01-31 00:45:00|233.3|230.5|232.48|229.68|233.4|230.6|232.38|229.58|0
1675126200000|2023-01-31 00:50:00|232.28|229.48|232.68|229.88|233.09|230.29|232.07|229.27|0
1675126500000|2023-01-31 00:55:00|232.48|229.68|232.27|229.47|233.09|230.29|232.07|229.27|0
1675126800000|2023-01-31 01:00:00|232.07|229.27|232.27|229.47|232.68|229.88|231.86|229.06|0
1675127100000|2023-01-31 01:05:00|232.37|229.57|232.88|230.08|232.88|230.08|232.07|229.27|0
1675127400000|2023-01-31 01:10:00|232.78|229.98|232.67|229.87|232.88|230.08|232.06|229.26|0
1675127700000|2023-01-31 01:15:00|232.88|230.08|233.89|231.09|233.89|231.09|232.47|229.67|0
1675128000000|2023-01-31 01:20:00|233.69|230.89|235.29|232.49|235.49|232.69|233.48|230.68|0
1675128300000|2023-01-31 01:25:00|235.49|232.69|236.31|233.51|236.51|233.71|235.29|232.49|0
1675128600000|2023-01-31 01:30:00|236.1|233.3|236.51|233.71|237.12|234.32|235.49|232.69|0
1675128900000|2023-01-31 01:35:00|236.41|233.61|232.23|229.43|236.72|233.92|232.23|229.43|0
1675129200000|2023-01-31 01:40:00|232.03|229.23|232.43|229.63|232.43|229.63|231.42|228.62|0
1675129500000|2023-01-31 01:45:00|232.23|229.43|232.63|229.83|232.63|229.83|231.62|228.82|0
1675129800000|2023-01-31 01:50:00|232.43|229.63|233.04|230.24|233.04|230.24|232.22|229.42|0
1675130100000|2023-01-31 01:55:00|232.83|230.03|233.44|230.64|233.85|231.05|232.63|229.83|0
1675130400000|2023-01-31 02:00:00|233.24|230.44|233.84|231.04|234.66|231.86|233.03|230.23|0
1675130700000|2023-01-31 02:05:00|233.64|230.84|233.64|230.84|234.05|231.25|233.44|230.64|0
1675131000000|2023-01-31 02:10:00|233.84|231.04|233.54|230.74|233.84|231.04|233.23|230.43|0
1675131300000|2023-01-31 02:15:00|233.43|230.63|232.32|229.52|233.43|230.63|232.32|229.52|0
1675131600000|2023-01-31 02:20:00|232.42|229.62|232.82|230.02|232.82|230.02|232.21|229.41|0
1675131900000|2023-01-31 02:25:00|232.92|230.12|233.43|230.63|233.43|230.63|232.01|229.21|0
1675132200000|2023-01-31 02:30:00|233.22|230.42|233.12|230.32|233.83|231.03|233.02|230.22|0
1675132500000|2023-01-31 02:35:00|233.22|230.42|233.83|231.03|234.24|231.44|233.22|230.42|0
1675132800000|2023-01-31 02:40:00|234.03|231.23|235.46|232.66|235.66|232.86|233.83|231.03|0
1675133100000|2023-01-31 02:45:00|235.36|232.56|234.44|231.64|235.36|232.56|234.44|231.64|0
1675133400000|2023-01-31 02:50:00|234.64|231.84|236.07|233.27|236.07|233.27|234.43|231.63|0
1675133700000|2023-01-31 02:55:00|235.86|233.06|235.66|232.86|236.07|233.27|235.56|232.76|0
1675134000000|2023-01-31 03:00:00|235.45|232.65|235.86|233.06|236.06|233.26|235.25|232.45|0
1675134300000|2023-01-31 03:05:00|235.76|232.96|235.35|232.55|236.26|233.46|235.35|232.55|0
1675134600000|2023-01-31 03:10:00|235.24|232.44|236.06|233.26|236.26|233.46|235.04|232.24|0
1675134900000|2023-01-31 03:15:00|236.16|233.36|237.69|234.89|237.69|234.89|236.16|233.36|0
1675135200000|2023-01-31 03:20:00|237.49|234.69|238.72|235.92|238.72|235.92|237.39|234.59|0
1675135500000|2023-01-31 03:25:00|238.62|235.82|240.15|237.35|240.57|237.77|238.51|235.71|0
1675135800000|2023-01-31 03:30:00|240.36|237.56|240.56|237.76|240.56|237.76|239.54|236.74|0
1675136100000|2023-01-31 03:35:00|240.36|237.56|242.53|239.73|243.45|240.65|240.36|237.56|0
1675136400000|2023-01-31 03:40:00|242.42|239.62|243.45|240.65|243.86|241.06|241.59|238.79|0
1675136700000|2023-01-31 03:45:00|243.66|240.86|242.62|239.82|244.07|241.27|242.62|239.82|0
1675137000000|2023-01-31 03:50:00|242.41|239.61|242.41|239.61|242.62|239.82|241.59|238.79|0
1675137300000|2023-01-31 03:55:00|242.62|239.82|243.86|241.06|244.27|241.47|242.62|239.82|0
1675137600000|2023-01-31 04:00:00|243.65|240.85|242.82|240.02|243.65|240.85|242.41|239.61|0
1675137900000|2023-01-31 04:05:00|243.03|240.23|243.75|240.95|244.06|241.26|242.82|240.02|0
1675138200000|2023-01-31 04:10:00|243.85|241.05|243.64|240.84|243.85|241.05|243.02|240.22|0
1675138500000|2023-01-31 04:15:00|243.44|240.64|243.43|240.63|244.26|241.46|243.02|240.22|0
1675138800000|2023-01-31 04:20:00|243.34|240.54|242.51|239.71|243.43|240.63|242.19|239.39|0
1675139100000|2023-01-31 04:25:00|242.6|239.8|242.6|239.8|242.81|240.01|241.98|239.18|0
1675139400000|2023-01-31 04:30:00|242.81|240.01|242.6|239.8|242.81|240.01|242.39|239.59|0
1675139700000|2023-01-31 04:35:00|242.81|240.01|243.12|240.32|243.63|240.83|242.81|240.01|0
1675140000000|2023-01-31 04:40:00|243.01|240.21|242.6|239.8|243.43|240.63|242.18|239.38|0
1675140300000|2023-01-31 04:45:00|242.39|239.59|242.8|240|242.8|240|241.98|239.18|0
1675140600000|2023-01-31 04:50:00|242.59|239.79|242.49|239.69|242.8|240|242.18|239.38|0
1675140900000|2023-01-31 04:55:00|242.38|239.58|241.46|238.66|242.38|239.58|241.35|238.55|0
1675141200000|2023-01-31 05:00:00|241.35|238.55|241.25|238.45|241.97|239.17|241.14|238.34|0
1675141500000|2023-01-31 05:05:00|241.35|238.55|241.55|238.75|242.59|239.79|241.35|238.55|0
1675141800000|2023-01-31 05:10:00|241.35|238.55|240.31|237.51|241.35|238.55|240.11|237.31|0
1675142100000|2023-01-31 05:15:00|240.42|237.62|239.9|237.1|240.72|237.92|239.9|237.1|0
1675142400000|2023-01-31 05:20:00|240.1|237.3|239.48|236.68|240.52|237.72|239.48|236.68|0
1675142700000|2023-01-31 05:25:00|239.69|236.89|239.69|236.89|239.9|237.1|239.38|236.58|0
1675143000000|2023-01-31 05:30:00|239.89|237.09|240.51|237.71|240.51|237.71|239.69|236.89|0
1675143300000|2023-01-31 05:35:00|240.3|237.5|240.1|237.3|240.71|237.91|240.1|237.3|0
1675143600000|2023-01-31 05:40:00|240.2|237.4|240.71|237.91|240.71|237.91|239.89|237.09|0
1675143900000|2023-01-31 05:45:00|240.92|238.12|242.15|239.35|242.36|239.56|240.71|237.91|0
1675144200000|2023-01-31 05:50:00|242.36|239.56|242.98|240.18|243.6|240.8|242.26|239.46|0
1675144500000|2023-01-31 05:55:00|242.77|239.97|243.81|241.01|243.91|241.11|242.36|239.56|0
1675144800000|2023-01-31 06:00:00|243.39|240.59|242.56|239.76|243.6|240.8|242.15|239.35|0
1675145100000|2023-01-31 06:05:00|242.35|239.55|242.56|239.76|243.59|240.79|242.35|239.55|0
1675145400000|2023-01-31 06:10:00|242.35|239.55|241.73|238.93|242.35|239.55|241.42|238.62|0
1675145700000|2023-01-31 06:15:00|241.52|238.72|240.49|237.69|241.52|238.72|240.08|237.28|0
1675146000000|2023-01-31 06:20:00|240.28|237.48|240.49|237.69|240.9|238.1|239.87|237.07|0
1675146300000|2023-01-31 06:25:00|240.69|237.89|240.69|237.89|240.9|238.1|240.49|237.69|0
1675146600000|2023-01-31 06:30:00|240.8|238|241.72|238.92|241.93|239.13|240.69|237.89|0
1675146900000|2023-01-31 06:35:00|241.52|238.72|242.55|239.75|242.96|240.16|241.51|238.71|0
1675147200000|2023-01-31 06:40:00|242.65|239.85|241.1|238.3|242.65|239.85|241.1|238.3|0
1675147500000|2023-01-31 06:45:00|240.89|238.09|240.89|238.09|241.1|238.3|240.07|237.27|0
1675147800000|2023-01-31 06:50:00|240.68|237.88|240.06|237.26|240.68|237.88|240.06|237.26|0
1675148100000|2023-01-31 06:55:00|239.86|237.06|240.37|237.57|240.68|237.88|239.86|237.06|0
1675148400000|2023-01-31 07:00:00|240.27|237.47|238.41|235.61|241.3|238.5|238.21|235.41|0
1675148700000|2023-01-31 07:05:00|238.32|236.12|239.55|237.35|239.55|237.35|237.7|235.5|0
1675149000000|2023-01-31 07:10:00|239.34|237.14|241.4|239.2|241.4|239.2|239.34|237.14|0
1675149300000|2023-01-31 07:15:00|241.2|239|240.99|238.79|241.4|239.2|240.37|238.17|0
1675149600000|2023-01-31 07:20:00|240.58|238.38|241.61|239.41|242.02|239.82|240.16|237.96|0
1675149900000|2023-01-31 07:25:00|242.02|239.82|241.35|239.15|242.02|239.82|241.35|239.15|0
1675150200000|2023-01-31 07:30:00|241.14|238.94|239.7|237.5|241.35|239.15|239.7|237.5|0
1675150500000|2023-01-31 07:35:00|239.91|237.71|239.29|237.09|239.91|237.71|239.08|236.88|0
1675150800000|2023-01-31 07:40:00|239.4|237.2|239.9|237.7|240.11|237.91|239.29|237.09|0
1675151100000|2023-01-31 07:45:00|238.88|236.68|233.97|231.77|239.08|236.88|233.87|231.67|0
1675151400000|2023-01-31 07:50:00|233.77|231.57|233.06|230.86|233.97|231.77|232.55|230.35|0
1675151700000|2023-01-31 07:55:00|232.95|230.75|233.26|231.06|234.17|231.97|232.34|230.14|0
1675152000000|2023-01-31 08:00:00|232.95|230.75|232.75|230.55|233.97|231.77|232.55|230.35|0
1675152300000|2023-01-31 08:05:00|232.54|230.34|236.82|234.62|236.92|234.72|232.34|230.14|0
1675152600000|2023-01-31 08:10:00|236.61|234.41|238.66|236.46|238.66|236.46|235.18|232.98|0
1675152900000|2023-01-31 08:15:00|238.86|236.66|236.2|234|239.07|236.87|234.37|232.17|0
1675153200000|2023-01-31 08:20:00|236|233.8|239.27|237.07|239.89|237.69|235.38|233.18|0
1675153500000|2023-01-31 08:25:00|239.47|237.27|240.57|238.37|241.49|239.29|239.27|237.07|0
1675153800000|2023-01-31 08:30:00|240.46|238.26|240.87|238.67|243.65|241.45|240.46|238.26|0
1675154100000|2023-01-31 08:35:00|241.07|238.87|242.92|240.72|243.13|240.93|240.66|238.46|0
1675154400000|2023-01-31 08:40:00|243.13|240.93|244.77|242.57|245.08|242.88|242.39|240.19|0
1675154700000|2023-01-31 08:45:00|245.08|242.88|248.41|246.21|248.61|246.41|243.84|241.64|0
1675155000000|2023-01-31 08:50:00|248.61|246.41|247.99|245.79|249.45|247.25|247.99|245.79|0
1675155300000|2023-01-31 08:55:00|248.19|245.99|247.15|244.95|248.61|246.41|246.32|244.12|0
1675155600000|2023-01-31 09:00:00|246.94|244.74|247.36|245.16|248.19|245.99|245.9|243.7|0
1675155900000|2023-01-31 09:05:00|247.57|245.37|247.36|245.16|248.4|246.2|246.32|244.12|0
1675156200000|2023-01-31 09:10:00|247.56|245.36|248.19|245.99|248.6|246.4|246.73|244.53|0
1675156500000|2023-01-31 09:15:00|248.39|246.19|251.11|248.91|251.74|249.54|248.39|246.19|0
1675156800000|2023-01-31 09:20:00|250.9|248.7|249.43|247.23|251.43|249.23|249.22|247.02|0
1675157100000|2023-01-31 09:25:00|249.33|247.13|249.64|247.44|249.64|247.44|248.39|246.19|0
1675157400000|2023-01-31 09:30:00|249.85|247.65|249.75|247.55|250.48|248.28|248.39|246.19|0
1675157700000|2023-01-31 09:35:00|249.85|247.65|249.22|247.02|250.06|247.86|248.18|245.98|0
1675158000000|2023-01-31 09:40:00|249.43|247.23|248.07|245.87|250.05|247.85|247.96|245.76|0
1675158300000|2023-01-31 09:45:00|247.96|245.76|248.59|246.39|248.59|246.39|247.24|245.04|0
1675158600000|2023-01-31 09:50:00|248.8|246.6|249.53|247.33|250.05|247.85|248.59|246.39|0
1675158900000|2023-01-31 09:55:00|249.42|247.22|249.63|247.43|250.05|247.85|248.79|246.59|0
1675159200000|2023-01-31 10:00:00|249.42|247.22|250.46|248.26|251.93|249.73|249.42|247.22|0
1675159500000|2023-01-31 10:05:00|250.67|248.47|251.09|248.89|251.93|249.73|250.46|248.26|0
1675159800000|2023-01-31 10:10:00|251.3|249.1|251.71|249.51|252.34|250.14|250.67|248.47|0
1675160100000|2023-01-31 10:15:00|251.5|249.3|249.94|247.74|251.71|249.51|249.94|247.74|0
1675160400000|2023-01-31 10:20:00|249.84|247.64|252.24|250.04|252.24|250.04|249.73|247.53|0
1675160700000|2023-01-31 10:25:00|252.03|249.83|251.61|249.41|253.28|251.08|251.19|248.99|0
1675161000000|2023-01-31 10:30:00|251.4|249.2|253.07|250.87|253.28|251.08|250.98|248.78|0
1675161300000|2023-01-31 10:35:00|252.86|250.66|254.54|252.34|254.96|252.76|252.86|250.66|0
1675161600000|2023-01-31 10:40:00|254.75|252.55|253.7|251.5|254.75|252.55|253.49|251.29|0
1675161900000|2023-01-31 10:45:00|253.91|251.71|251.39|249.19|253.91|251.71|251.39|249.19|0
1675162200000|2023-01-31 10:50:00|251.6|249.4|252.33|250.13|252.96|250.76|251.39|249.19|0
1675162500000|2023-01-31 10:55:00|252.12|249.92|255.9|253.7|256.11|253.91|252.12|249.92|0
1675162800000|2023-01-31 11:00:00|256.01|253.81|254.21|252.01|257.17|254.97|254|251.8|0
1675163100000|2023-01-31 11:05:00|254.42|252.22|255.05|252.85|255.05|252.85|253.79|251.59|0
1675163400000|2023-01-31 11:10:00|254.84|252.64|256.11|253.91|256.53|254.33|254.63|252.43|0
1675163700000|2023-01-31 11:15:00|256.32|254.12|255.05|252.85|256.32|254.12|254.21|252.01|0
1675164000000|2023-01-31 11:20:00|255.26|253.06|256.73|254.53|256.73|254.53|255.05|252.85|0
1675164300000|2023-01-31 11:25:00|256.95|254.75|257.58|255.38|257.79|255.59|256.73|254.53|0
1675164600000|2023-01-31 11:30:00|257.79|255.59|259.69|257.49|260.33|258.13|257.58|255.38|0
1675164900000|2023-01-31 11:35:00|259.27|257.07|255.25|253.05|259.38|257.18|255.04|252.84|0
1675165200000|2023-01-31 11:40:00|255.04|252.84|251.68|249.48|255.25|253.05|251.68|249.48|0
1675165500000|2023-01-31 11:45:00|251.47|249.27|251.46|249.26|253.14|250.94|251.05|248.85|0
1675165800000|2023-01-31 11:50:00|251.67|249.47|251.46|249.26|252.3|250.1|251.25|249.05|0
1675166100000|2023-01-31 11:55:00|251.25|249.05|251.46|249.26|252.09|249.89|250.41|248.21|0
1675166400000|2023-01-31 12:00:00|251.25|249.05|249.16|246.96|251.25|249.05|248.11|245.91|0
1675166700000|2023-01-31 12:05:00|249.57|247.37|250.83|248.63|251.25|249.05|248.74|246.54|0
1675167000000|2023-01-31 12:10:00|251.25|249.05|249.15|246.95|251.25|249.05|248.53|246.33|0
1675167300000|2023-01-31 12:15:00|249.26|247.06|249.57|247.37|249.99|247.79|248.52|246.32|0
1675167600000|2023-01-31 12:20:00|249.15|246.95|249.57|247.37|249.57|247.37|248.32|246.12|0
1675167900000|2023-01-31 12:25:00|249.67|247.47|247.48|245.28|250.4|248.2|247.48|245.28|0
1675168200000|2023-01-31 12:30:00|247.69|245.49|247.06|244.86|248.42|246.22|246.44|244.24|0
1675168500000|2023-01-31 12:35:00|246.96|244.76|247.89|245.69|247.89|245.69|246.33|244.13|0
1675168800000|2023-01-31 12:40:00|248.1|245.9|246.64|244.44|248.31|246.11|246.64|244.44|0
1675169100000|2023-01-31 12:45:00|246.85|244.65|245.18|242.98|247.47|245.27|243.94|241.74|0
1675169400000|2023-01-31 12:50:00|245.39|243.19|244.77|242.57|245.6|243.4|244.35|242.15|0
1675169700000|2023-01-31 12:55:00|244.56|242.36|245.8|243.6|245.8|243.6|244.14|241.94|0
1675170000000|2023-01-31 13:00:00|245.59|243.39|243.31|241.11|246.01|243.81|243.1|240.9|0
1675170300000|2023-01-31 13:05:00|243.1|240.9|243.31|241.11|244.14|241.94|242.9|240.7|0
1675170600000|2023-01-31 13:10:00|243.52|241.32|244.13|241.93|244.55|242.35|242.69|240.49|0
1675170900000|2023-01-31 13:15:00|244.34|242.14|244.13|241.93|244.96|242.76|243.31|241.11|0
1675171200000|2023-01-31 13:20:00|244.34|242.14|244.34|242.14|244.75|242.55|242.89|240.69|0
1675171500000|2023-01-31 13:25:00|244.13|241.93|244.65|242.45|245.07|242.87|242.89|240.69|0
1675171800000|2023-01-31 13:30:00|244.44|242.24|239.1|236.9|244.44|242.24|233.36|231.16|0
1675172100000|2023-01-31 13:35:00|238.48|236.28|232.95|230.75|239.72|237.52|230.92|228.72|0
1675172400000|2023-01-31 13:40:00|233.15|230.95|231.93|229.73|237.45|235.25|231.93|229.73|0
1675172700000|2023-01-31 13:45:00|232.13|229.93|230.71|228.51|232.54|230.34|229.69|227.49|0
1675173000000|2023-01-31 13:50:00|230.5|228.3|229.49|227.29|231.52|229.32|226.46|224.26|0
1675173300000|2023-01-31 13:55:00|229.69|227.49|230.09|227.89|230.91|228.71|228.07|225.87|0
1675173600000|2023-01-31 14:00:00|229.48|227.28|229.39|227.19|230.5|228.3|227.87|225.67|0
1675173900000|2023-01-31 14:05:00|230.09|227.89|229.28|227.08|231.31|229.11|229.08|226.88|0
1675174200000|2023-01-31 14:10:00|229.68|227.48|231.3|229.1|231.71|229.51|229.08|226.88|0
1675174500000|2023-01-31 14:15:00|231.1|228.9|234.36|232.16|234.97|232.77|230.9|228.7|0
1675174800000|2023-01-31 14:20:00|234.16|231.96|232.32|230.12|234.77|232.57|232.32|230.12|0
1675175100000|2023-01-31 14:25:00|232.52|230.32|235.58|233.38|236.2|234|232.52|230.32|0
1675175400000|2023-01-31 14:30:00|234.56|232.36|230.28|228.08|235.58|233.38|228.46|226.26|0
1675175700000|2023-01-31 14:35:00|230.69|228.49|234.73|232.53|236.37|234.17|230.69|228.49|0
1675176000000|2023-01-31 14:40:00|234.12|231.92|233.51|231.31|237.39|235.19|228.76|226.56|0
1675176300000|2023-01-31 14:45:00|233.31|231.11|228.25|226.05|236.36|234.16|227.04|224.84|0
1675176600000|2023-01-31 14:50:00|227.85|225.65|229.05|226.85|231.28|229.08|226.04|223.84|0
1675176900000|2023-01-31 14:55:00|229.25|227.05|234.22|232.02|234.83|232.63|226.64|224.44|0
1675177200000|2023-01-31 15:00:00|234.42|232.22|235.54|233.34|236.97|234.77|231.27|229.07|0
1675177500000|2023-01-31 15:05:00|235.13|232.93|236.32|234.12|236.94|234.74|226.73|224.53|0
1675177800000|2023-01-31 15:10:00|236.53|234.33|227.34|225.14|237.15|234.95|226.93|224.73|0
1675178100000|2023-01-31 15:15:00|226.93|224.73|224.34|222.14|228.17|225.97|224.34|222.14|0
1675178400000|2023-01-31 15:20:00|224.54|222.34|225.54|223.34|227.77|225.57|222.93|220.73|0
1675178700000|2023-01-31 15:25:00|225.14|222.94|222.12|219.92|228.98|226.78|221.32|219.12|0
1675179000000|2023-01-31 15:30:00|221.92|219.72|221.32|219.12|222.92|220.72|219.72|217.52|0
1675179300000|2023-01-31 15:35:00|221.12|218.92|222.73|220.53|222.94|220.74|220.12|217.92|0
1675179600000|2023-01-31 15:40:00|222.53|220.33|220.12|217.92|223.34|221.14|219.52|217.32|0
1675179900000|2023-01-31 15:45:00|219.92|217.72|219.12|216.92|220.52|218.32|218.11|215.91|0
1675180200000|2023-01-31 15:50:00|218.91|216.71|220.92|218.72|222.53|220.33|216.12|213.92|0
1675180500000|2023-01-31 15:55:00|220.72|218.52|219.71|217.51|221.12|218.92|219.31|217.11|0
1675180800000|2023-01-31 16:00:00|217.71|215.51|216.31|214.11|217.71|215.51|214.92|212.72|0
1675181100000|2023-01-31 16:05:00|216.91|214.71|217.5|215.3|218.51|216.31|215.91|213.71|0
1675181400000|2023-01-31 16:10:00|217.9|215.7|218.78|216.58|220.27|218.07|217.77|215.57|0
1675181700000|2023-01-31 16:15:00|218.57|216.37|218.97|216.77|219.78|217.58|217.17|214.97|0
1675182000000|2023-01-31 16:20:00|218.57|216.37|217.57|215.37|219.58|217.38|216.36|214.16|0
1675182300000|2023-01-31 16:25:00|217.77|215.57|216.36|214.16|219.37|217.17|215.56|213.36|0
1675182600000|2023-01-31 16:30:00|216.16|213.96|216.56|214.36|217.37|215.17|214.36|212.16|0
1675182900000|2023-01-31 16:35:00|215.96|213.76|216.36|214.16|217.36|215.16|213.76|211.56|0
1675183200000|2023-01-31 16:40:00|216.56|214.36|217.76|215.56|217.76|215.56|214.76|212.56|0
1675183500000|2023-01-31 16:45:00|217.56|215.36|218.36|216.16|219.57|217.37|216.36|214.16|0
1675183800000|2023-01-31 16:50:00|218.56|216.36|215.95|213.75|219.77|217.57|215.55|213.35|0
1675184100000|2023-01-31 16:55:00|216.15|213.95|217.35|215.15|217.35|215.15|215.15|212.95|0
1675184400000|2023-01-31 17:00:00|216.95|214.75|218.76|216.56|221.79|219.59|216.95|214.75|0
1675184700000|2023-01-31 17:05:00|219.16|216.96|217.75|215.55|220.77|218.57|217.15|214.95|0
1675185000000|2023-01-31 17:10:00|218.05|215.85|218.95|216.75|220.17|217.97|216.95|214.75|0
1675185300000|2023-01-31 17:15:00|218.75|216.55|213.74|211.54|218.95|216.75|212.55|210.35|0
1675185600000|2023-01-31 17:20:00|213.54|211.34|214.74|212.54|215.74|213.54|213.14|210.94|0
1675185900000|2023-01-31 17:25:00|214.54|212.34|214.14|211.94|215.14|212.94|213.74|211.54|0
1675186200000|2023-01-31 17:30:00|214.33|212.13|214.13|211.93|215.73|213.53|213.74|211.54|0
1675186500000|2023-01-31 17:35:00|213.93|211.73|212.34|210.14|214.93|212.73|211.54|209.34|0
1675186800000|2023-01-31 17:40:00|212.14|209.94|211.34|209.14|212.34|210.14|210.75|208.55|0
1675187100000|2023-01-31 17:45:00|211.14|208.94|212.33|210.13|212.33|210.13|210.75|208.55|0
1675187400000|2023-01-31 17:50:00|212.13|209.93|211.54|209.34|213.13|210.93|210.94|208.74|0
1675187700000|2023-01-31 17:55:00|211.34|209.14|212.33|210.13|213.13|210.93|210.94|208.74|0
1675188000000|2023-01-31 18:00:00|211.93|209.73|219.85|217.65|219.85|217.65|211.13|208.93|0
1675188300000|2023-01-31 18:05:00|211.39|209.19|211.99|209.79|211.99|209.79|210.6|208.4|0
1675188600000|2023-01-31 18:10:00|212.19|209.99|211.59|209.39|213.18|210.98|210.6|208.4|0
1675188900000|2023-01-31 18:15:00|211.79|209.59|212.18|209.98|213.18|210.98|211.59|209.39|0
1675189200000|2023-01-31 18:20:00|212.38|210.18|214.37|212.17|214.97|212.77|211.39|209.19|0
1675189500000|2023-01-31 18:25:00|214.57|212.37|211.98|209.78|214.77|212.57|211.78|209.58|0
1675189800000|2023-01-31 18:30:00|211.78|209.58|212.17|209.97|212.57|210.37|211.18|208.98|0
1675190100000|2023-01-31 18:35:00|212.37|210.17|212.37|210.17|213.57|211.37|211.98|209.78|0
1675190400000|2023-01-31 18:40:00|212.17|209.97|211.57|209.37|212.37|210.17|210.58|208.38|0
1675190700000|2023-01-31 18:45:00|211.77|209.57|208.2|206|211.97|209.77|207.81|205.61|0
1675191000000|2023-01-31 18:50:00|208.01|205.81|208.2|206|208.99|206.79|207.61|205.41|0
1675191300000|2023-01-31 18:55:00|208|205.8|207.81|205.61|208.2|206|207.21|205.01|0
1675191600000|2023-01-31 19:00:00|207.21|205.01|207.61|205.41|207.8|205.6|205.64|203.44|0
1675191900000|2023-01-31 19:05:00|207.41|205.21|205.64|203.44|208|205.8|205.25|203.05|0
1675192200000|2023-01-31 19:10:00|205.83|203.63|206.62|204.42|207.01|204.81|205.44|203.24|0
1675192500000|2023-01-31 19:15:00|206.22|204.02|208.19|205.99|208.39|206.19|206.22|204.02|0
1675192800000|2023-01-31 19:20:00|207.99|205.79|208.19|205.99|208.58|206.38|206.61|204.41|0
1675193100000|2023-01-31 19:25:00|208.39|206.19|206.81|204.61|208.58|206.38|206.81|204.61|0
1675193400000|2023-01-31 19:30:00|206.61|204.41|207.2|205|207.59|205.39|205.63|203.43|0
1675193700000|2023-01-31 19:35:00|207|204.8|207|204.8|208.18|205.98|206.21|204.01|0
1675194000000|2023-01-31 19:40:00|207.19|204.99|205.82|203.62|207.39|205.19|205.42|203.22|0
1675194300000|2023-01-31 19:45:00|206.01|203.81|205.03|202.83|206.6|204.4|205.03|202.83|0
1675194600000|2023-01-31 19:50:00|204.83|202.63|205.03|202.83|205.81|203.61|203.66|201.46|0
1675194900000|2023-01-31 19:55:00|204.83|202.63|205.61|203.41|206.01|203.81|204.24|202.04|0
1675195200000|2023-01-31 20:00:00|205.81|203.61|204.04|201.84|205.81|203.61|202.87|200.67|0
1675195500000|2023-01-31 20:05:00|203.85|201.65|204.63|202.43|204.82|202.62|202.87|200.67|0
1675195800000|2023-01-31 20:10:00|204.43|202.23|208.82|206.62|210|207.8|204.43|202.23|0
1675196100000|2023-01-31 20:15:00|208.62|206.42|211.18|208.98|211.97|209.77|208.62|206.42|0
1675196400000|2023-01-31 20:20:00|210.78|208.58|210.98|208.78|211.97|209.77|209.4|207.2|0
1675196700000|2023-01-31 20:25:00|211.18|208.98|212.16|209.96|212.96|210.76|210.19|207.99|0
1675197000000|2023-01-31 20:30:00|211.97|209.77|207.82|205.62|211.97|209.77|207.63|205.43|0
1675197300000|2023-01-31 20:35:00|208.02|205.82|207.33|205.13|208.81|206.61|206.25|204.05|0
1675197600000|2023-01-31 20:40:00|207.43|205.23|203.91|201.71|207.43|205.23|203.91|201.71|0
1675197900000|2023-01-31 20:45:00|204.3|202.1|203.91|201.71|204.3|202.1|201.77|199.57|0
1675198200000|2023-01-31 20:50:00|202.74|200.54|196.13|193.93|203.32|201.12|196.13|193.93|0
1675198500000|2023-01-31 20:55:00|196.61|194.41|191.96|189.76|199.38|197.18|191.96|189.76|0
1675198800000|2023-01-31 21:00:00|192.15|189.95|194.41|192.21|195.17|192.97|192.15|189.95|0
1675199100000|2023-01-31 21:05:00|194.6|192.4|193.09|190.89|194.6|192.4|191.96|189.76|0
1675199400000|2023-01-31 21:10:00|194.41|192.21|196.88|194.68|196.88|194.68|194.41|192.21|0
1675199700000|2023-01-31 21:15:00|196.99|194.19|195.84|193.04|197.37|194.57|195.28|192.48|0
1675200000000|2023-01-31 21:20:00|196.23|193.43|195.84|193.04|196.23|193.43|195.27|192.47|0
1675200300000|2023-01-31 21:25:00|195.65|192.85|195.84|193.04|196.41|193.61|195.08|192.28|0
1675200600000|2023-01-31 21:30:00|196.03|193.23|196.22|193.42|196.41|193.61|195.46|192.66|0
1675200900000|2023-01-31 21:35:00|196.41|193.61|196.02|193.22|196.41|193.61|195.83|193.03|0
1675201200000|2023-01-31 21:40:00|196.31|193.51|196.97|194.17|196.97|194.17|196.02|193.22|0
1675201500000|2023-01-31 21:45:00|197.16|194.36|197.54|194.74|197.74|194.94|197.16|194.36|0
1675201800000|2023-01-31 21:50:00|197.35|194.55|197.73|194.93|197.73|194.93|196.78|193.98|0
1675202100000|2023-01-31 21:55:00|197.54|194.74|195.92|193.12|197.54|194.74|195.92|193.12|0
1675202400000|2023-01-31 22:00:00|196.13|193.33|196.14|193.34|196.55|193.75|196.03|193.23|0
1675202700000|2023-01-31 22:05:00|196.03|193.23|196.02|193.22|196.19|193.39|196.02|193.22|0
1675203000000|2023-01-31 22:10:00|196|193.2|196.27|193.47|196.41|193.61|195.89|193.09|0
1675203300000|2023-01-31 22:15:00|196.3|193.5|196.25|193.45|196.3|193.5|196.19|193.39|0
1675203600000|2023-01-31 22:20:00|196.19|193.39|196.24|193.44|196.24|193.44|196.1|193.3|0
1675203900000|2023-01-31 22:25:00|196.3|193.5|196.01|193.21|196.3|193.5|195.68|192.88|0
1675204200000|2023-01-31 22:30:00|196.07|193.27|196.01|193.21|196.18|193.38|195.93|193.13|0
1675204500000|2023-01-31 22:35:00|195.93|193.13|196.04|193.24|196.04|193.24|195.92|193.12|0
1675204800000|2023-01-31 22:40:00|195.98|193.18|196.07|193.27|196.17|193.37|195.95|193.15|0
1675205100000|2023-01-31 22:45:00|195.92|193.12|195.75|192.95|195.92|193.12|195.47|192.67|0
1675205400000|2023-01-31 22:50:00|195.78|192.98|195.67|192.87|195.86|193.06|195.5|192.7|0
1675205700000|2023-01-31 22:55:00|195.61|192.81|195.63|192.83|195.8|193|195.41|192.61|0
1675206000000|2023-01-31 23:00:00|196.27|193.47|197.89|195.09|197.89|195.09|196.08|193.28|0
1675206300000|2023-01-31 23:05:00|197.7|194.9|197.88|195.08|198.46|195.66|197.5|194.7|0
1675206600000|2023-01-31 23:10:00|197.69|194.89|199.03|196.23|199.22|196.42|197.69|194.89|0
1675206900000|2023-01-31 23:15:00|198.84|196.04|199.03|196.23|199.22|196.42|198.84|196.04|0
1675207200000|2023-01-31 23:20:00|198.94|196.14|198.64|195.84|199.13|196.33|198.64|195.84|0
1675207500000|2023-01-31 23:25:00|198.83|196.03|199.41|196.61|199.41|196.61|198.64|195.84|0
1675207800000|2023-01-31 23:30:00|199.6|196.8|200.36|197.56|200.56|197.76|199.6|196.8|0
1675208100000|2023-01-31 23:35:00|200.17|197.37|200.75|197.95|200.94|198.14|200.17|197.37|0
1675208400000|2023-01-31 23:40:00|200.55|197.75|200.55|197.75|200.55|197.75|199.78|196.98|0
1675208700000|2023-01-31 23:45:00|200.36|197.56|199.2|196.4|200.36|197.56|199.01|196.21|0
1675209000000|2023-01-31 23:50:00|199.01|196.21|197.86|195.06|199.2|196.4|197.48|194.68|0
1675209300000|2023-01-31 23:55:00|198.05|195.25|199.39|196.59|199.39|196.59|198.05|195.25|0
1675209600000|2023-02-01 00:00:00|199.49|196.69|199.2|196.4|199.77|196.97|195.76|192.96|0
1675209900000|2023-02-01 00:05:00|198.81|196.01|200.15|197.35|200.35|197.55|198.81|196.01|0
1675210200000|2023-02-01 00:10:00|200.06|197.26|200.54|197.74|201.11|198.31|199.96|197.16|0
1675210500000|2023-02-01 00:15:00|200.73|197.93|201.69|198.89|201.69|198.89|200.53|197.73|0
1675210800000|2023-02-01 00:20:00|201.88|199.08|201.88|199.08|202.27|199.47|201.69|198.89|0
1675211100000|2023-02-01 00:25:00|202.07|199.27|202.07|199.27|202.65|199.85|201.88|199.08|0
1675211400000|2023-02-01 00:30:00|202.26|199.46|202.07|199.27|202.46|199.66|201.68|198.88|0
1675211700000|2023-02-01 00:35:00|201.87|199.07|202.07|199.27|202.65|199.85|201.87|199.07|0
1675212000000|2023-02-01 00:40:00|202.26|199.46|201.87|199.07|202.45|199.65|201.87|199.07|0
1675212300000|2023-02-01 00:45:00|202.06|199.26|202.45|199.65|202.83|200.03|201.68|198.88|0
1675212600000|2023-02-01 00:50:00|202.55|199.75|202.83|200.03|202.83|200.03|202.25|199.45|0
1675212900000|2023-02-01 00:55:00|203.22|200.42|202.83|200.03|203.41|200.61|202.64|199.84|0
1675213200000|2023-02-01 01:00:00|203.41|200.61|202.44|199.64|203.6|200.8|202.44|199.64|0
1675213500000|2023-02-01 01:05:00|202.63|199.83|202.05|199.25|203.02|200.22|202.05|199.25|0
1675213800000|2023-02-01 01:10:00|202.15|199.35|202.43|199.63|202.82|200.02|202.05|199.25|0
1675214100000|2023-02-01 01:15:00|202.24|199.44|202.24|199.44|202.53|199.73|202.05|199.25|0
1675214400000|2023-02-01 01:20:00|202.34|199.54|201.27|198.47|202.43|199.63|201.27|198.47|0
1675214700000|2023-02-01 01:25:00|201.46|198.66|201.65|198.85|202.23|199.43|201.27|198.47|0
1675215000000|2023-02-01 01:30:00|201.85|199.05|200.88|198.08|202.04|199.24|200.88|198.08|0
1675215300000|2023-02-01 01:35:00|200.69|197.89|200.49|197.69|201.26|198.46|200.49|197.69|0
1675215600000|2023-02-01 01:40:00|200.68|197.88|200.59|197.79|200.88|198.08|200.11|197.31|0
1675215900000|2023-02-01 01:45:00|201.26|198.46|201.26|198.46|201.45|198.65|200.87|198.07|0
1675216200000|2023-02-01 01:50:00|201.64|198.84|202.41|199.61|203.19|200.39|201.45|198.65|0
1675216500000|2023-02-01 01:55:00|202.32|199.52|201.64|198.84|202.41|199.61|201.44|198.64|0
1675216800000|2023-02-01 02:00:00|201.83|199.03|201.83|199.03|202.41|199.61|201.64|198.84|0
1675217100000|2023-02-01 02:05:00|202.02|199.22|201.83|199.03|202.21|199.41|201.44|198.64|0
1675217400000|2023-02-01 02:10:00|202.02|199.22|202.79|199.99|202.98|200.18|201.93|199.13|0
1675217700000|2023-02-01 02:15:00|202.7|199.9|202.4|199.6|202.79|199.99|202.21|199.41|0
1675218000000|2023-02-01 02:20:00|202.59|199.79|202.59|199.79|202.98|200.18|202.4|199.6|0
1675218300000|2023-02-01 02:25:00|202.78|199.98|202.4|199.6|202.98|200.18|202.01|199.21|0
1675218600000|2023-02-01 02:30:00|202.59|199.79|202.01|199.21|202.78|199.98|202.01|199.21|0
1675218900000|2023-02-01 02:35:00|202.2|199.4|202.78|199.98|202.78|199.98|201.81|199.01|0
1675219200000|2023-02-01 02:40:00|202.58|199.78|202.39|199.59|202.78|199.98|202.19|199.39|0
1675219500000|2023-02-01 02:45:00|202.58|199.78|202.97|200.17|203.16|200.36|202.39|199.59|0
1675219800000|2023-02-01 02:50:00|203.16|200.36|202.96|200.16|203.16|200.36|202.77|199.97|0
1675220100000|2023-02-01 02:55:00|202.77|199.97|202.96|200.16|202.96|200.16|202.77|199.97|0
1675220400000|2023-02-01 03:00:00|202.77|199.97|202.76|199.96|202.96|200.16|202.76|199.96|0
1675220700000|2023-02-01 03:05:00|202.57|199.77|201.22|198.42|202.57|199.77|201.22|198.42|0
1675221000000|2023-02-01 03:10:00|201.41|198.61|199.67|196.87|201.41|198.61|199.29|196.49|0
1675221300000|2023-02-01 03:15:00|199.87|197.07|200.83|198.03|200.83|198.03|199.67|196.87|0
1675221600000|2023-02-01 03:20:00|200.63|197.83|201.02|198.22|201.21|198.41|200.44|197.64|0
1675221900000|2023-02-01 03:25:00|201.21|198.41|200.73|197.93|201.21|198.41|200.24|197.44|0
1675222200000|2023-02-01 03:30:00|200.63|197.83|200.05|197.25|200.63|197.83|199.66|196.86|0
1675222500000|2023-02-01 03:35:00|199.85|197.05|200.24|197.44|200.43|197.63|199.85|197.05|0
1675222800000|2023-02-01 03:40:00|200.43|197.63|200.43|197.63|200.81|198.01|200.24|197.44|0
1675223100000|2023-02-01 03:45:00|200.62|197.82|200.81|198.01|200.91|198.11|200.43|197.63|0
1675223400000|2023-02-01 03:50:00|200.62|197.82|200.42|197.62|200.81|198.01|200.42|197.62|0
1675223700000|2023-02-01 03:55:00|200.61|197.81|200.42|197.62|200.61|197.81|200.04|197.24|0
1675224000000|2023-02-01 04:00:00|200.8|198|200.03|197.23|200.8|198|200.03|197.23|0
1675224300000|2023-02-01 04:05:00|199.84|197.04|200.03|197.23|200.22|197.42|199.65|196.85|0
1675224600000|2023-02-01 04:10:00|199.94|197.14|199.45|196.65|200.03|197.23|199.07|196.27|0
1675224900000|2023-02-01 04:15:00|199.64|196.84|199.83|197.03|200.22|197.42|199.45|196.65|0
1675225200000|2023-02-01 04:20:00|199.93|197.13|199.25|196.45|200.02|197.22|198.87|196.07|0
1675225500000|2023-02-01 04:25:00|199.06|196.26|198.67|195.87|199.06|196.26|198.29|195.49|0
1675225800000|2023-02-01 04:30:00|198.58|195.78|198.67|195.87|198.67|195.87|198.1|195.3|0
1675226100000|2023-02-01 04:35:00|198.86|196.06|199.24|196.44|199.63|196.83|198.86|196.06|0
1675226400000|2023-02-01 04:40:00|199.44|196.64|199.43|196.63|199.44|196.64|198.67|195.87|0
1675226700000|2023-02-01 04:45:00|199.63|196.83|200.01|197.21|200.01|197.21|199.43|196.63|0
1675227000000|2023-02-01 04:50:00|200.2|197.4|200.87|198.07|200.87|198.07|199.62|196.82|0
1675227300000|2023-02-01 04:55:00|200.68|197.88|200.87|198.07|201.26|198.46|200.68|197.88|0
1675227600000|2023-02-01 05:00:00|201.25|198.45|201.83|199.03|202.21|199.41|201.06|198.26|0
1675227900000|2023-02-01 05:05:00|202.02|199.22|201.25|198.45|202.02|199.22|201.06|198.26|0
1675228200000|2023-02-01 05:10:00|201.06|198.26|200.86|198.06|201.63|198.83|200.67|197.87|0
1675228500000|2023-02-01 05:15:00|200.67|197.87|201.05|198.25|201.25|198.45|200.67|197.87|0
1675228800000|2023-02-01 05:20:00|201.24|198.44|201.24|198.44|201.43|198.63|201.05|198.25|0
1675229100000|2023-02-01 05:25:00|201.43|198.63|201.43|198.63|201.63|198.83|201.24|198.44|0
1675229400000|2023-02-01 05:30:00|201.62|198.82|201.24|198.44|201.81|199.01|201.24|198.44|0
1675229700000|2023-02-01 05:35:00|201.43|198.63|201.62|198.82|201.81|199.01|201.24|198.44|0
1675230000000|2023-02-01 05:40:00|201.43|198.63|201.62|198.82|202.19|199.39|201.43|198.63|0
1675230300000|2023-02-01 05:45:00|201.61|198.81|201.42|198.62|201.81|199.01|201.42|198.62|0
1675230600000|2023-02-01 05:50:00|201.23|198.43|200.08|197.28|201.42|198.62|199.89|197.09|0
1675230900000|2023-02-01 05:55:00|200.27|197.47|200.84|198.04|200.84|198.04|199.88|197.08|0
1675231200000|2023-02-01 06:00:00|201.03|198.23|201.22|198.42|201.61|198.81|200.65|197.85|0
1675231500000|2023-02-01 06:05:00|201.03|198.23|201.03|198.23|201.22|198.42|200.64|197.84|0
1675231800000|2023-02-01 06:10:00|201.22|198.42|201.6|198.8|201.6|198.8|200.83|198.03|0
1675232100000|2023-02-01 06:15:00|201.79|198.99|201.79|198.99|201.98|199.18|201.41|198.61|0
1675232400000|2023-02-01 06:20:00|201.6|198.8|200.83|198.03|201.98|199.18|200.64|197.84|0
1675232700000|2023-02-01 06:25:00|201.02|198.22|201.4|198.6|201.59|198.79|200.83|198.03|0
1675233000000|2023-02-01 06:30:00|201.5|198.7|200.63|197.83|201.59|198.79|200.63|197.83|0
1675233300000|2023-02-01 06:35:00|200.73|197.93|200.15|197.35|200.82|198.02|200.05|197.25|0
1675233600000|2023-02-01 06:40:00|200.24|197.44|201.39|198.59|201.39|198.59|200.05|197.25|0
1675233900000|2023-02-01 06:45:00|201.78|198.98|201.39|198.59|202.07|199.27|201.2|198.4|0
1675234200000|2023-02-01 06:50:00|201.58|198.78|201|198.2|201.58|198.78|201|198.2|0
1675234500000|2023-02-01 06:55:00|201.19|198.39|201|198.2|201.38|198.58|200.81|198.01|0
1675234800000|2023-02-01 07:00:00|201.19|198.39|201.67|198.87|202.15|199.35|200.81|198.01|0
1675235100000|2023-02-01 07:05:00|201.46|199.26|201.46|199.26|201.46|199.26|200.5|198.3|0
1675235400000|2023-02-01 07:10:00|201.27|199.07|200.5|198.3|201.27|199.07|200.5|198.3|0
1675235700000|2023-02-01 07:15:00|200.31|198.11|199.35|197.15|200.31|198.11|198.78|196.58|0
1675236000000|2023-02-01 07:20:00|199.16|196.96|199.16|196.96|199.92|197.72|198.96|196.76|0
1675236300000|2023-02-01 07:25:00|199.35|197.15|198.87|196.67|199.73|197.53|198.77|196.57|0
1675236600000|2023-02-01 07:30:00|198.77|196.57|199.34|197.14|199.82|197.62|198.77|196.57|0
1675236900000|2023-02-01 07:35:00|199.53|197.33|199.91|197.71|200.1|197.9|199.15|196.95|0
1675237200000|2023-02-01 07:40:00|199.72|197.52|199.72|197.52|200.29|198.09|199.72|197.52|0
1675237500000|2023-02-01 07:45:00|199.91|197.71|199.33|197.13|199.91|197.71|199.14|196.94|0
1675237800000|2023-02-01 07:50:00|199.14|196.94|199.52|197.32|200.1|197.9|199.14|196.94|0
1675238100000|2023-02-01 07:55:00|199.62|197.42|199.14|196.94|199.71|197.51|198.56|196.36|0
1675238400000|2023-02-01 08:00:00|199.33|197.13|199.9|197.7|200|197.8|198.37|196.17|0
1675238700000|2023-02-01 08:05:00|199.71|197.51|199.42|197.22|200.57|198.37|198.56|196.36|0
1675239000000|2023-02-01 08:10:00|199.32|197.12|198.94|196.74|200.19|197.99|198.66|196.46|0
1675239300000|2023-02-01 08:15:00|199.32|197.12|198.74|196.54|199.51|197.31|198.36|196.16|0
1675239600000|2023-02-01 08:20:00|198.84|196.64|199.31|197.11|200.08|197.88|198.84|196.64|0
1675239900000|2023-02-01 08:25:00|199.12|196.92|201.04|198.84|201.33|199.13|198.93|196.73|0
1675240200000|2023-02-01 08:30:00|200.84|198.64|199.41|197.21|200.84|198.64|198.93|196.73|0
1675240500000|2023-02-01 08:35:00|199.31|197.11|199.31|197.11|200.07|197.87|198.54|196.34|0
1675240800000|2023-02-01 08:40:00|199.21|197.01|197.59|195.39|199.21|197.01|197.02|194.82|0
1675241100000|2023-02-01 08:45:00|197.97|195.77|202.76|200.56|203.14|200.94|197.78|195.58|0
1675241400000|2023-02-01 08:50:00|202.95|200.75|201.98|199.78|203.34|201.14|201.79|199.59|0
1675241700000|2023-02-01 08:55:00|202.18|199.98|201.98|199.78|202.75|200.55|201.79|199.59|0
1675242000000|2023-02-01 09:00:00|202.17|199.97|203.33|201.13|204.88|202.68|202.17|199.97|0
1675242300000|2023-02-01 09:05:00|203.13|200.93|202.55|200.35|203.91|201.71|201.98|199.78|0
1675242600000|2023-02-01 09:10:00|202.65|200.45|202.74|200.54|203.71|201.51|202.36|200.16|0
1675242900000|2023-02-01 09:15:00|202.94|200.74|201.59|199.39|203.13|200.93|201.59|199.39|0
1675243200000|2023-02-01 09:20:00|201.49|199.29|201.97|199.77|202.55|200.35|201.49|199.29|0
1675243500000|2023-02-01 09:25:00|201.78|199.58|202.35|200.15|202.55|200.35|201.49|199.29|0
1675243800000|2023-02-01 09:30:00|202.45|200.25|204.47|202.27|205.25|203.05|202.35|200.15|0
1675244100000|2023-02-01 09:35:00|203.89|201.69|203.7|201.5|204.47|202.27|203.41|201.21|0
1675244400000|2023-02-01 09:40:00|203.89|201.69|204.27|202.07|204.66|202.46|203.5|201.3|0
1675244700000|2023-02-01 09:45:00|204.37|202.17|202.92|200.72|204.76|202.56|202.92|200.72|0
1675245000000|2023-02-01 09:50:00|202.73|200.53|203.6|201.4|203.69|201.49|202.53|200.33|0
1675245300000|2023-02-01 09:55:00|203.69|201.49|204.46|202.26|205.04|202.84|203.3|201.1|0
1675245600000|2023-02-01 10:00:00|203.3|201.1|204.26|202.06|204.65|202.45|202.91|200.71|0
1675245900000|2023-02-01 10:05:00|203.98|201.78|205.42|203.22|205.42|203.22|203.2|201|0
1675246200000|2023-02-01 10:10:00|205.23|203.03|205.81|203.61|206.39|204.19|205.03|202.83|0
1675246500000|2023-02-01 10:15:00|206|203.8|205.61|203.41|206.58|204.38|205.61|203.41|0
1675246800000|2023-02-01 10:20:00|205.81|203.61|205.61|203.41|206.19|203.99|204.64|202.44|0
1675247100000|2023-02-01 10:25:00|205.41|203.21|205.22|203.02|205.8|203.6|204.44|202.24|0
1675247400000|2023-02-01 10:30:00|205.02|202.82|205.41|203.21|206.09|203.89|205.02|202.82|0
1675247700000|2023-02-01 10:35:00|205.32|203.12|206.38|204.18|206.77|204.57|205.32|203.12|0
1675248000000|2023-02-01 10:40:00|206.57|204.37|205.6|203.4|207.16|204.96|205.6|203.4|0
1675248300000|2023-02-01 10:45:00|205.79|203.59|205.79|203.59|206.57|204.37|205.6|203.4|0
1675248600000|2023-02-01 10:50:00|205.98|203.78|205.21|203.01|206.37|204.17|205.01|202.81|0
1675248900000|2023-02-01 10:55:00|205.31|203.11|205.78|203.58|205.98|203.78|205.2|203|0
1675249200000|2023-02-01 11:00:00|205.98|203.78|204.53|202.33|206.37|204.17|204.42|202.22|0
1675249500000|2023-02-01 11:05:00|204.62|202.42|206.17|203.97|206.56|204.36|204.62|202.42|0
1675249800000|2023-02-01 11:10:00|205.78|203.58|205.58|203.38|205.97|203.77|205|202.8|0
1675250100000|2023-02-01 11:15:00|205.78|203.58|203.84|201.64|205.97|203.77|203.64|201.44|0
1675250400000|2023-02-01 11:20:00|203.64|201.44|202.48|200.28|203.84|201.64|202.48|200.28|0
1675250700000|2023-02-01 11:25:00|202.58|200.38|202.58|200.38|202.87|200.67|202.1|199.9|0
1675251000000|2023-02-01 11:30:00|202.48|200.28|202.09|199.89|203.16|200.96|201.9|199.7|0
1675251300000|2023-02-01 11:35:00|201.9|199.7|202.67|200.47|203.05|200.85|201.9|199.7|0
1675251600000|2023-02-01 11:40:00|203.05|200.85|202.09|199.89|203.25|201.05|201.89|199.69|0
1675251900000|2023-02-01 11:45:00|202.19|199.99|202.66|200.46|203.24|201.04|201.89|199.69|0
1675252200000|2023-02-01 11:50:00|202.57|200.37|202.66|200.46|203.24|201.04|202.27|200.07|0
1675252500000|2023-02-01 11:55:00|202.27|200.07|202.08|199.88|202.66|200.46|202.08|199.88|0
1675252800000|2023-02-01 12:00:00|201.89|199.69|201.11|198.91|203.04|200.84|201.11|198.91|0
1675253100000|2023-02-01 12:05:00|201.21|199.01|199.96|197.76|201.69|199.49|199.96|197.76|0
1675253400000|2023-02-01 12:10:00|199.77|197.57|198.81|196.61|200.53|198.33|198.43|196.23|0
1675253700000|2023-02-01 12:15:00|199|196.8|199|196.8|199.96|197.76|198.62|196.42|0
1675254000000|2023-02-01 12:20:00|198.81|196.61|197.47|195.27|198.81|196.61|197.09|194.89|0
1675254300000|2023-02-01 12:25:00|197.66|195.46|197.85|195.65|198.61|196.41|197.66|195.46|0
1675254600000|2023-02-01 12:30:00|197.66|195.46|197.65|195.45|198.61|196.41|197.08|194.88|0
1675254900000|2023-02-01 12:35:00|197.46|195.26|197.65|195.45|198.41|196.21|196.89|194.69|0
1675255200000|2023-02-01 12:40:00|197.46|195.26|198.22|196.02|198.22|196.02|197.27|195.07|0
1675255500000|2023-02-01 12:45:00|198.03|195.83|198.98|196.78|198.98|196.78|197.46|195.26|0
1675255800000|2023-02-01 12:50:00|199.17|196.97|198.41|196.21|200.71|198.51|198.41|196.21|0
1675256100000|2023-02-01 12:55:00|198.6|196.4|197.83|195.63|198.6|196.4|197.07|194.87|0
1675256400000|2023-02-01 13:00:00|197.93|195.73|200.31|198.11|200.31|198.11|197.83|195.63|0
1675256700000|2023-02-01 13:05:00|200.12|197.92|199.74|197.54|200.51|198.31|199.55|197.35|0
1675257000000|2023-02-01 13:10:00|200.12|197.92|201.18|198.98|201.46|199.26|199.93|197.73|0
1675257300000|2023-02-01 13:15:00|200.99|198.79|201.65|199.45|202.42|200.22|197.82|195.62|0
1675257600000|2023-02-01 13:20:00|201.46|199.26|200.5|198.3|201.84|199.64|198.77|196.57|0
1675257900000|2023-02-01 13:25:00|200.11|197.91|200.88|198.68|201.65|199.45|198.96|196.76|0
1675258200000|2023-02-01 13:30:00|201.26|199.06|199.92|197.72|201.26|199.06|198.96|196.76|0
1675258500000|2023-02-01 13:35:00|199.72|197.52|199.15|196.95|200.49|198.29|199.15|196.95|0
1675258800000|2023-02-01 13:40:00|199.34|197.14|200.87|198.67|201.26|199.06|199.34|197.14|0
1675259100000|2023-02-01 13:45:00|200.49|198.29|200.01|197.81|201.06|198.86|199.91|197.71|0
1675259400000|2023-02-01 13:50:00|200.1|197.9|201.06|198.86|201.44|199.24|200.1|197.9|0
1675259700000|2023-02-01 13:55:00|201.25|199.05|203.37|201.17|204.33|202.13|201.25|199.05|0
1675260000000|2023-02-01 14:00:00|203.56|201.36|203.36|201.16|203.75|201.55|202.21|200.01|0
1675260300000|2023-02-01 14:05:00|203.75|201.55|202.78|200.58|204.72|202.52|202.59|200.39|0
1675260600000|2023-02-01 14:10:00|202.97|200.77|203.36|201.16|203.55|201.35|202.4|200.2|0
1675260900000|2023-02-01 14:15:00|203.17|200.97|201.62|199.42|203.17|200.97|201.43|199.23|0
1675261200000|2023-02-01 14:20:00|201.43|199.23|202.2|200|202.2|200|201.04|198.84|0
1675261500000|2023-02-01 14:25:00|202|199.8|202.39|200.19|202.77|200.57|201.81|199.61|0
1675261800000|2023-02-01 14:30:00|201.81|199.61|203.16|200.96|204.51|202.31|199.69|197.49|0
1675262100000|2023-02-01 14:35:00|203.73|201.53|199.5|197.3|205.09|202.89|199.5|197.3|0
1675262400000|2023-02-01 14:40:00|199.88|197.68|201.61|199.41|202.38|200.18|198.16|195.96|0
1675262700000|2023-02-01 14:45:00|201.99|199.79|197.77|195.57|201.99|199.79|197.01|194.81|0
1675263000000|2023-02-01 14:50:00|197.58|195.38|193.97|191.77|198.34|196.14|193.41|191.21|0
1675263300000|2023-02-01 14:55:00|193.22|191.02|195.46|193.26|196.5|194.3|192.84|190.64|0
1675263600000|2023-02-01 15:00:00|193.66|191.46|202.22|200.02|205.11|202.91|193.66|191.46|0
1675263900000|2023-02-01 15:05:00|202.6|200.4|202.41|200.21|205.3|203.1|199.54|197.34|0
1675264200000|2023-02-01 15:10:00|202.6|200.4|198.96|196.76|202.79|200.59|198.39|196.19|0
1675264500000|2023-02-01 15:15:00|199.15|196.95|200.48|198.28|203.37|201.17|198.39|196.19|0
1675264800000|2023-02-01 15:20:00|200.68|198.48|200.67|198.47|203.56|201.36|199.53|197.33|0
1675265100000|2023-02-01 15:25:00|200.48|198.28|199.52|197.32|201.92|199.72|199.14|196.94|0
1675265400000|2023-02-01 15:30:00|199.71|197.51|198.38|196.18|200.29|198.09|197.62|195.42|0
1675265700000|2023-02-01 15:35:00|198.57|196.37|200.47|198.27|200.86|198.66|198|195.8|0
1675266000000|2023-02-01 15:40:00|200.67|198.47|203.74|201.54|204.12|201.92|198.56|196.36|0
1675266300000|2023-02-01 15:45:00|203.93|201.73|205.67|203.47|206.64|204.44|202.97|200.77|0
1675266600000|2023-02-01 15:50:00|205.48|203.28|209.36|207.16|211.52|209.32|205.28|203.08|0
1675266900000|2023-02-01 15:55:00|209.56|207.36|210.84|208.64|212.02|209.82|208.69|206.49|0
1675267200000|2023-02-01 16:00:00|212.01|209.81|209.08|206.88|212.21|210.01|208.1|205.9|0
1675267500000|2023-02-01 16:05:00|208.88|206.68|208.68|206.48|210.44|208.24|207.32|205.12|0
1675267800000|2023-02-01 16:10:00|208.49|206.29|207.32|205.12|209.07|206.87|206.74|204.54|0
1675268100000|2023-02-01 16:15:00|206.93|204.73|206.12|203.92|206.93|204.73|205.54|203.34|0
1675268400000|2023-02-01 16:20:00|205.92|203.72|202.05|199.85|205.92|203.72|201.09|198.89|0
1675268700000|2023-02-01 16:25:00|202.24|200.04|201.11|198.91|202.63|200.43|200.9|198.7|0
1675269000000|2023-02-01 16:30:00|200.92|198.72|199.95|197.75|202.27|200.07|199.57|197.37|0
1675269300000|2023-02-01 16:35:00|200.15|197.95|200.33|198.13|201.68|199.48|199.95|197.75|0
1675269600000|2023-02-01 16:40:00|200.53|198.33|200.72|198.52|201.01|198.81|199.18|196.98|0
1675269900000|2023-02-01 16:45:00|200.52|198.32|201.87|199.67|202.26|200.06|200.33|198.13|0
1675270200000|2023-02-01 16:50:00|202.06|199.86|203.61|201.41|204|201.8|201.68|199.48|0
1675270500000|2023-02-01 16:55:00|203.42|201.22|206.52|204.32|206.72|204.52|203.42|201.22|0
1675270800000|2023-02-01 17:00:00|206.72|204.52|207.3|205.1|208.09|205.89|205.94|203.74|0
1675271100000|2023-02-01 17:05:00|207.5|205.3|209.26|207.06|210.04|207.84|207.3|205.1|0
1675271400000|2023-02-01 17:10:00|209.45|207.25|209.45|207.25|210.63|208.43|207.89|205.69|0
1675271700000|2023-02-01 17:15:00|209.65|207.45|212.21|210.01|212.4|210.2|209.65|207.45|0
1675272000000|2023-02-01 17:20:00|212.4|210.2|208.27|206.07|213|210.8|208.27|206.07|0
1675272300000|2023-02-01 17:25:00|208.47|206.27|209.05|206.85|209.84|207.64|207.49|205.29|0
1675272600000|2023-02-01 17:30:00|208.66|206.46|209.44|207.24|210.03|207.83|207.68|205.48|0
1675272900000|2023-02-01 17:35:00|209.25|207.05|210.44|208.24|210.83|208.63|209.05|206.85|0
1675273200000|2023-02-01 17:40:00|210.64|208.44|209.46|207.26|210.64|208.44|209.02|206.82|0
1675273500000|2023-02-01 17:45:00|209.66|207.46|211.22|209.02|211.61|209.41|209.27|207.07|0
1675273800000|2023-02-01 17:50:00|211.41|209.21|210.63|208.43|211.81|209.61|210.04|207.84|0
1675274100000|2023-02-01 17:55:00|210.43|208.23|211.02|208.82|211.41|209.21|209.26|207.06|0
1675274400000|2023-02-01 18:00:00|211.21|209.01|210.04|207.84|212.19|209.99|210.04|207.84|0
1675274700000|2023-02-01 18:05:00|209.84|207.64|208.86|206.66|209.84|207.64|207.31|205.11|0
1675275000000|2023-02-01 18:10:00|209.06|206.86|208.47|206.27|210.23|208.03|207.89|205.69|0
1675275300000|2023-02-01 18:15:00|208.28|206.08|209.83|207.63|210.42|208.22|208.28|206.08|0
1675275600000|2023-02-01 18:20:00|210.03|207.83|209.05|206.85|210.03|207.83|208.08|205.88|0
1675275900000|2023-02-01 18:25:00|208.86|206.66|207.69|205.49|209.44|207.24|207.49|205.29|0
1675276200000|2023-02-01 18:30:00|207.49|205.29|204.39|202.19|207.69|205.49|204.39|202.19|0
1675276500000|2023-02-01 18:35:00|204.01|201.81|205.94|203.74|207.1|204.9|204.01|201.81|0
1675276800000|2023-02-01 18:40:00|205.74|203.54|207.29|205.09|207.87|205.67|204.78|202.58|0
1675277100000|2023-02-01 18:45:00|208.07|205.87|208.84|206.64|210.6|208.4|207.68|205.48|0
1675277400000|2023-02-01 18:50:00|209.04|206.84|206.45|204.25|209.82|207.62|206.25|204.05|0
1675277700000|2023-02-01 18:55:00|206.64|204.44|206.04|202.52|206.64|204.44|200.44|198.24|0
1675278000000|2023-02-01 19:00:00|205.74|202.22|210.71|207.19|218.05|214.53|203.9|200.38|0
1675278300000|2023-02-01 19:05:00|211.22|207.7|199.49|195.97|211.22|207.7|195.56|192.04|0
1675278600000|2023-02-01 19:10:00|199.11|195.59|199.49|195.97|200.07|196.55|194.88|191.36|0
1675278900000|2023-02-01 19:15:00|199.3|195.78|203.18|199.66|207.09|203.57|197.95|194.43|0
1675279200000|2023-02-01 19:20:00|203.57|200.05|203.17|199.65|204.93|201.41|200.65|197.13|0
1675279500000|2023-02-01 19:25:00|203.37|199.85|205.01|201.49|205.71|202.19|202.08|198.56|0
1675279800000|2023-02-01 19:30:00|205.59|202.07|217.8|214.28|223.14|219.62|201.69|198.17|0
1675280100000|2023-02-01 19:35:00|214.69|211.17|187.48|183.96|217.19|213.67|185.8|182.28|0
1675280400000|2023-02-01 19:40:00|187.1|183.58|175.57|172.05|188.96|185.44|174.3|170.78|0
1675280700000|2023-02-01 19:45:00|174.84|171.32|171.95|168.43|179.39|175.87|166.55|163.03|0
1675281000000|2023-02-01 19:50:00|171.5|167.98|168.86|165.34|171.5|167.98|163.48|159.96|0
1675281300000|2023-02-01 19:55:00|169.39|165.87|170.17|166.65|174.05|170.53|166.64|163.12|0
1675281600000|2023-02-01 20:00:00|170.8|167.28|162.8|159.28|170.8|167.28|161.93|158.41|0
1675281900000|2023-02-01 20:05:00|162.63|159.11|155.72|152.2|162.98|159.46|152.12|148.6|0
1675282200000|2023-02-01 20:10:00|155.38|151.86|160.54|157.02|161.4|157.88|154.71|151.19|0
1675282500000|2023-02-01 20:15:00|160.71|157.19|159.35|155.83|168.4|164.88|159.35|155.83|0
1675282800000|2023-02-01 20:20:00|158.68|155.16|159.89|156.37|163.75|160.23|157.12|153.6|0
1675283100000|2023-02-01 20:25:00|159.72|156.2|155.57|152.05|160.41|156.89|155.4|151.88|0
1675283400000|2023-02-01 20:30:00|155.4|151.88|150.47|146.95|156.08|152.56|150.47|146.95|0
1675283700000|2023-02-01 20:35:00|150.97|147.45|143.75|140.89|150.97|147.45|141.04|137.52|0
1675284000000|2023-02-01 20:40:00|144.08|141.22|146.68|143.82|147.84|144.98|139.5|136.64|0
1675284300000|2023-02-01 20:45:00|146.19|143.33|154.57|151.71|154.92|152.06|145.52|142.66|0
1675284600000|2023-02-01 20:50:00|157.83|154.97|162|159.14|164.28|161.42|156.97|154.11|0
1675284900000|2023-02-01 20:55:00|162.7|159.84|159.3|156.44|164.28|161.42|159.21|156.35|0
1675285200000|2023-02-01 21:00:00|160.25|157.39|160.84|157.98|163.2|160.34|158.53|155.67|0
1675285500000|2023-02-01 21:05:00|160.92|158.06|153.18|150.32|160.92|158.06|151.83|148.97|0
1675285800000|2023-02-01 21:10:00|153.69|150.83|153.69|150.83|154.54|151.68|152.33|149.47|0
1675286100000|2023-02-01 21:15:00|153.91|150.27|152.04|148.4|154.59|150.95|151.2|147.56|0
1675286400000|2023-02-01 21:20:00|152.21|148.57|152.88|149.24|153.56|149.92|151.54|147.9|0
1675286700000|2023-02-01 21:25:00|153.05|149.41|153.82|151.02|155.09|151.45|152.88|149.24|0
1675287000000|2023-02-01 21:30:00|153.99|151.19|152.79|149.99|153.99|151.19|152.28|149.48|0
1675287300000|2023-02-01 21:35:00|152.96|150.16|152.28|149.48|153.99|151.19|152.28|149.48|0
1675287600000|2023-02-01 21:40:00|152.45|149.65|152.45|149.65|152.96|150.16|151.43|148.63|0
1675287900000|2023-02-01 21:45:00|152.96|150.16|152.95|150.15|153.64|150.84|152.11|149.31|0
1675288200000|2023-02-01 21:50:00|153.12|150.32|153.29|150.49|153.46|150.66|152.44|149.64|0
1675288500000|2023-02-01 21:55:00|153.46|150.66|152.53|149.73|153.97|151.17|152.19|149.39|0
1675288800000|2023-02-01 22:00:00|152.58|149.78|152.53|149.73|152.7|149.9|152.31|149.51|0
1675289100000|2023-02-01 22:05:00|152.58|149.78|152.62|149.82|152.62|149.82|152.41|149.61|0
1675289400000|2023-02-01 22:10:00|152.55|149.75|151.75|148.95|152.59|149.79|151.26|148.46|0
1675289700000|2023-02-01 22:15:00|151.7|148.9|151.23|148.43|151.95|149.15|151.23|148.43|0
1675290000000|2023-02-01 22:20:00|151.1|148.3|150.41|147.61|151.22|148.42|150.36|147.56|0
1675290300000|2023-02-01 22:25:00|150.49|147.69|150.11|147.31|150.49|147.69|149.99|147.19|0
1675290600000|2023-02-01 22:30:00|150.26|147.46|150.33|147.53|150.73|147.93|150.11|147.31|0
1675290900000|2023-02-01 22:35:00|150.53|147.73|150.38|147.58|150.77|147.97|150.25|147.45|0
1675291200000|2023-02-01 22:40:00|150.45|147.65|150.28|147.48|150.52|147.72|150.1|147.3|0
1675291500000|2023-02-01 22:45:00|150.25|147.45|150.22|147.42|150.35|147.55|150.22|147.42|0
1675291800000|2023-02-01 22:50:00|150.25|147.45|150.29|147.49|150.44|147.64|150.13|147.33|0
1675292100000|2023-02-01 22:55:00|150.2|147.4|150.28|147.48|150.47|147.67|150.12|147.32|0
1675292400000|2023-02-01 23:00:00|150.29|147.49|147.1|144.3|150.37|147.57|144.86|142.06|0
1675292700000|2023-02-01 23:05:00|147.27|144.47|149.11|146.31|149.69|146.89|145.69|142.89|0
1675293000000|2023-02-01 23:10:00|148.85|146.05|148.01|145.21|149.52|146.72|147.68|144.88|0
1675293300000|2023-02-01 23:15:00|148.18|145.38|146.43|143.63|148.18|145.38|146.01|143.21|0
1675293600000|2023-02-01 23:20:00|146.51|143.71|146.01|143.21|147.34|144.54|145.84|143.04|0
1675293900000|2023-02-01 23:25:00|145.84|143.04|147.33|144.53|147.67|144.87|145.84|143.04|0
1675294200000|2023-02-01 23:30:00|147.42|144.62|148.92|146.12|149.34|146.54|147.42|144.62|0
1675294500000|2023-02-01 23:35:00|149|146.2|149.5|146.7|149.67|146.87|148.5|145.7|0
1675294800000|2023-02-01 23:40:00|149.67|146.87|148.66|145.86|149.84|147.04|148.66|145.86|0
1675295100000|2023-02-01 23:45:00|148.75|145.95|148.99|146.19|149.5|146.7|148.33|145.53|0
1675295400000|2023-02-01 23:50:00|149.16|146.36|149.33|146.53|150.59|147.79|148.99|146.19|0
1675295700000|2023-02-01 23:55:00|149.49|146.69|147.31|144.51|149.66|146.86|147.15|144.35|0
1675296000000|2023-02-02 00:00:00|147.15|144.35|149.32|146.52|149.32|146.52|146.81|144.01|0
1675296300000|2023-02-02 00:05:00|149.49|146.69|150.83|148.03|151.17|148.37|148.82|146.02|0
1675296600000|2023-02-02 00:10:00|150.66|147.86|152.36|149.56|152.36|149.56|150.66|147.86|0
1675296900000|2023-02-02 00:15:00|152.53|149.73|152.01|149.21|152.87|150.07|150.32|147.52|0
1675297200000|2023-02-02 00:20:00|152.18|149.38|150.82|148.02|152.18|149.38|150.66|147.86|0
1675297500000|2023-02-02 00:25:00|150.99|148.19|151.33|148.53|151.5|148.7|150.32|147.52|0
1675297800000|2023-02-02 00:30:00|151.16|148.36|149.13|146.33|151.16|148.36|148.13|145.33|0
1675298100000|2023-02-02 00:35:00|148.97|146.17|149.47|146.67|149.63|146.83|148.8|146|0
1675298400000|2023-02-02 00:40:00|149.8|147|148.46|145.66|149.8|147|147.79|144.99|0
1675298700000|2023-02-02 00:45:00|148.29|145.49|148.45|145.65|148.46|145.66|147.62|144.82|0
1675299000000|2023-02-02 00:50:00|148.29|145.49|148.62|145.82|148.96|146.16|148.29|145.49|0
1675299300000|2023-02-02 00:55:00|148.28|145.48|149.12|146.32|149.12|146.32|148.11|145.31|0
1675299600000|2023-02-02 01:00:00|148.95|146.15|147.77|144.97|150.46|147.66|147.77|144.97|0
1675299900000|2023-02-02 01:05:00|147.61|144.81|148.27|145.47|148.61|145.81|147.53|144.73|0
1675300200000|2023-02-02 01:10:00|148.44|145.64|150.46|147.66|150.63|147.83|148.27|145.47|0
1675300500000|2023-02-02 01:15:00|150.29|147.49|150.11|147.31|150.46|147.66|149.28|146.48|0
1675300800000|2023-02-02 01:20:00|149.78|146.98|148.43|145.63|149.78|146.98|147.93|145.13|0
1675301100000|2023-02-02 01:25:00|148.26|145.46|149.1|146.3|149.1|146.3|148.26|145.46|0
1675301400000|2023-02-02 01:30:00|148.93|146.13|151.46|148.66|151.46|148.66|148.93|146.13|0
1675301700000|2023-02-02 01:35:00|151.29|148.49|153.84|151.04|154.35|151.55|151.21|148.41|0
1675302000000|2023-02-02 01:40:00|154.01|151.21|152.81|150.01|154.01|151.21|151.79|148.99|0
1675302300000|2023-02-02 01:45:00|152.64|149.84|152.98|150.18|153.49|150.69|152.64|149.84|0
1675302600000|2023-02-02 01:50:00|152.9|150.1|152.8|150|153.49|150.69|152.63|149.83|0
1675302900000|2023-02-02 01:55:00|152.72|149.92|151.44|148.64|152.8|150|151.27|148.47|0
1675303200000|2023-02-02 02:00:00|151.78|148.98|151.44|148.64|152.12|149.32|150.93|148.13|0
1675303500000|2023-02-02 02:05:00|151.61|148.81|152.11|149.31|152.29|149.49|151.27|148.47|0
1675303800000|2023-02-02 02:10:00|152.2|149.4|153.47|150.67|153.82|151.02|152.2|149.4|0
1675304100000|2023-02-02 02:15:00|153.64|150.84|153.81|151.01|155.18|152.38|153.3|150.5|0
1675304400000|2023-02-02 02:20:00|153.64|150.84|154.67|151.87|154.84|152.04|153.47|150.67|0
1675304700000|2023-02-02 02:25:00|154.49|151.69|154.15|151.35|155.18|152.38|153.98|151.18|0
1675305000000|2023-02-02 02:30:00|153.98|151.18|154.15|151.35|154.32|151.52|153.12|150.32|0
1675305300000|2023-02-02 02:35:00|154.32|151.52|156.2|153.4|156.2|153.4|154.32|151.52|0
1675305600000|2023-02-02 02:40:00|156.03|153.23|155.34|152.54|156.03|153.23|155.17|152.37|0
1675305900000|2023-02-02 02:45:00|155.17|152.37|155.85|153.05|155.85|153.05|155.17|152.37|0
1675306200000|2023-02-02 02:50:00|155.68|152.88|154.99|152.19|156.02|153.22|154.99|152.19|0
1675306500000|2023-02-02 02:55:00|155.16|152.36|154.82|152.02|155.68|152.88|154.82|152.02|0
1675306800000|2023-02-02 03:00:00|154.99|152.19|154.98|152.18|155.5|152.7|154.98|152.18|0
1675307100000|2023-02-02 03:05:00|154.81|152.01|154.3|151.5|154.98|152.18|153.95|151.15|0
1675307400000|2023-02-02 03:10:00|154.12|151.32|154.63|151.83|154.81|152.01|154.12|151.32|0
1675307700000|2023-02-02 03:15:00|154.81|152.01|154.8|152|154.81|152.01|154.29|151.49|0
1675308000000|2023-02-02 03:20:00|154.72|151.92|154.63|151.83|154.97|152.17|154.46|151.66|0
1675308300000|2023-02-02 03:25:00|154.46|151.66|153.26|150.46|154.63|151.83|153.26|150.46|0
1675308600000|2023-02-02 03:30:00|152.92|150.12|152.74|149.94|153.09|150.29|152.23|149.43|0
1675308900000|2023-02-02 03:35:00|152.83|150.03|151.89|149.09|153.08|150.28|151.72|148.92|0
1675309200000|2023-02-02 03:40:00|151.72|148.92|151.72|148.92|151.89|149.09|151.38|148.58|0
1675309500000|2023-02-02 03:45:00|151.55|148.75|151.54|148.74|151.89|149.09|151.54|148.74|0
1675309800000|2023-02-02 03:50:00|151.71|148.91|152.05|149.25|152.9|150.1|151.54|148.74|0
1675310100000|2023-02-02 03:55:00|151.88|149.08|151.88|149.08|152.05|149.25|151.71|148.91|0
1675310400000|2023-02-02 04:00:00|151.37|148.57|151.03|148.23|151.37|148.57|150.86|148.06|0
1675310700000|2023-02-02 04:05:00|151.11|148.31|151.7|148.9|151.7|148.9|151.03|148.23|0
1675311000000|2023-02-02 04:10:00|151.53|148.73|151.19|148.39|151.7|148.9|150.85|148.05|0
1675311300000|2023-02-02 04:15:00|151.36|148.56|150.85|148.05|151.36|148.56|150.85|148.05|0
1675311600000|2023-02-02 04:20:00|151.02|148.22|151.52|148.72|151.69|148.89|150.85|148.05|0
1675311900000|2023-02-02 04:25:00|151.69|148.89|152.03|149.23|152.12|149.32|151.35|148.55|0
1675312200000|2023-02-02 04:30:00|151.95|149.15|151.52|148.72|152.2|149.4|151.35|148.55|0
1675312500000|2023-02-02 04:35:00|151.35|148.55|149.49|146.69|151.44|148.64|149.49|146.69|0
1675312800000|2023-02-02 04:40:00|149.65|146.85|149.48|146.68|149.82|147.02|149.32|146.52|0
1675313100000|2023-02-02 04:45:00|149.4|146.6|148.81|146.01|149.65|146.85|148.3|145.5|0
1675313400000|2023-02-02 04:50:00|148.64|145.84|148.97|146.17|148.97|146.17|148.64|145.84|0
1675313700000|2023-02-02 04:55:00|149.14|146.34|149.14|146.34|149.31|146.51|148.8|146|0
1675314000000|2023-02-02 05:00:00|149.06|146.26|149.64|146.84|149.64|146.84|148.8|146|0
1675314300000|2023-02-02 05:05:00|149.56|146.76|150.31|147.51|150.48|147.68|149.3|146.5|0
1675314600000|2023-02-02 05:10:00|150.23|147.43|150.65|147.85|150.82|148.02|150.14|147.34|0
1675314900000|2023-02-02 05:15:00|150.48|147.68|150.14|147.34|150.64|147.84|149.63|146.83|0
1675315200000|2023-02-02 05:20:00|149.97|147.17|149.79|146.99|150.13|147.33|149.63|146.83|0
1675315500000|2023-02-02 05:25:00|149.96|147.16|150.8|148|150.8|148|149.62|146.82|0
1675315800000|2023-02-02 05:30:00|150.97|148.17|150.97|148.17|151.65|148.85|150.63|147.83|0
1675316100000|2023-02-02 05:35:00|150.8|148|150.63|147.83|151.14|148.34|150.46|147.66|0
1675316400000|2023-02-02 05:40:00|150.46|147.66|149.95|147.15|150.63|147.83|149.87|147.07|0
1675316700000|2023-02-02 05:45:00|149.87|147.07|149.78|146.98|150.29|147.49|149.44|146.64|0
1675317000000|2023-02-02 05:50:00|149.61|146.81|150.79|147.99|150.79|147.99|149.61|146.81|0
1675317300000|2023-02-02 05:55:00|150.62|147.82|150.45|147.65|151.13|148.33|150.28|147.48|0
1675317600000|2023-02-02 06:00:00|150.28|147.48|150.61|147.81|150.61|147.81|149.77|146.97|0
1675317900000|2023-02-02 06:05:00|150.44|147.64|150.61|147.81|150.78|147.98|150.11|147.31|0
1675318200000|2023-02-02 06:10:00|150.7|147.9|150.78|147.98|151.46|148.66|150.61|147.81|0
1675318500000|2023-02-02 06:15:00|150.95|148.15|150.1|147.3|150.95|148.15|149.76|146.96|0
1675318800000|2023-02-02 06:20:00|150.27|147.47|149.93|147.13|150.43|147.63|149.59|146.79|0
1675319100000|2023-02-02 06:25:00|149.76|146.96|149.75|146.95|150.09|147.29|149.25|146.45|0
1675319400000|2023-02-02 06:30:00|149.92|147.12|150.43|147.63|150.6|147.8|149.75|146.95|0
1675319700000|2023-02-02 06:35:00|150.6|147.8|150.51|147.71|150.93|148.13|150.42|147.62|0
1675320000000|2023-02-02 06:40:00|150.59|147.79|150.25|147.45|150.59|147.79|150.09|147.29|0
1675320300000|2023-02-02 06:45:00|150.42|147.62|150.42|147.62|150.76|147.96|150.08|147.28|0
1675320600000|2023-02-02 06:50:00|150.25|147.45|150.58|147.78|150.92|148.12|150.25|147.45|0
1675320900000|2023-02-02 06:55:00|150.41|147.61|149.4|146.6|150.58|147.78|149.23|146.43|0
1675321200000|2023-02-02 07:00:00|149.57|146.77|150.08|147.28|150.75|147.95|149.4|146.6|0
1675321500000|2023-02-02 07:05:00|149.78|147.58|150.11|147.91|150.45|148.25|149.27|147.07|0
1675321800000|2023-02-02 07:10:00|150.2|148|149.1|146.9|150.45|148.25|148.93|146.73|0
1675322100000|2023-02-02 07:15:00|149.44|147.24|149.1|146.9|149.94|147.74|149.1|146.9|0
1675322400000|2023-02-02 07:20:00|148.93|146.73|150.1|147.9|150.11|147.91|148.93|146.73|0
1675322700000|2023-02-02 07:25:00|149.94|147.74|149.01|146.81|149.94|147.74|148.26|146.06|0
1675323000000|2023-02-02 07:30:00|148.92|146.72|150.6|148.4|151.11|148.91|148.76|146.56|0
1675323300000|2023-02-02 07:35:00|150.43|148.23|151.11|148.91|151.28|149.08|150.26|148.06|0
1675323600000|2023-02-02 07:40:00|150.94|148.74|151.61|149.41|151.78|149.58|150.26|148.06|0
1675323900000|2023-02-02 07:45:00|151.78|149.58|151.61|149.41|151.78|149.58|151.1|148.9|0
1675324200000|2023-02-02 07:50:00|151.78|149.58|151.69|149.49|152.12|149.92|151.53|149.33|0
1675324500000|2023-02-02 07:55:00|151.77|149.57|151.6|149.4|151.94|149.74|151.26|149.06|0
1675324800000|2023-02-02 08:00:00|151.94|149.74|150.42|148.22|152.11|149.91|149.74|147.54|0
1675325100000|2023-02-02 08:05:00|150.33|148.13|150.41|148.21|151.09|148.89|149.74|147.54|0
1675325400000|2023-02-02 08:10:00|150.24|148.04|150.07|147.87|150.92|148.72|149.57|147.37|0
1675325700000|2023-02-02 08:15:00|149.9|147.7|149.23|147.03|150.41|148.21|148.56|146.36|0
1675326000000|2023-02-02 08:20:00|149.4|147.2|149.06|146.86|150.57|148.37|149.06|146.86|0
1675326300000|2023-02-02 08:25:00|148.89|146.69|142.26|140.06|149.22|147.02|141.61|139.41|0
1675326600000|2023-02-02 08:30:00|142.1|139.9|142.59|140.39|143.41|141.21|140.15|137.95|0
1675326900000|2023-02-02 08:35:00|142.75|140.55|142.26|140.06|142.91|140.71|140.55|138.35|0
1675327200000|2023-02-02 08:40:00|142.09|139.89|140.95|138.75|142.58|140.38|140.62|138.42|0
1675327500000|2023-02-02 08:45:00|141.11|138.91|142.41|140.21|142.74|140.54|140.62|138.42|0
1675327800000|2023-02-02 08:50:00|142.58|140.38|141.76|139.56|143.4|141.2|141.27|139.07|0
1675328100000|2023-02-02 08:55:00|142.08|139.88|141.92|139.72|142.49|140.29|140.94|138.74|0
1675328400000|2023-02-02 09:00:00|142.08|139.88|142.89|140.69|143.39|141.19|142.08|139.88|0
1675328700000|2023-02-02 09:05:00|142.73|140.53|143.55|141.35|143.71|141.51|141.75|139.55|0
1675329000000|2023-02-02 09:10:00|143.71|141.51|146.35|144.15|146.52|144.32|143.22|141.02|0
1675329300000|2023-02-02 09:15:00|146.44|144.24|148.18|145.98|148.18|145.98|146.27|144.07|0
1675329600000|2023-02-02 09:20:00|148.35|146.15|148.01|145.81|148.68|146.48|146.85|144.65|0
1675329900000|2023-02-02 09:25:00|148.18|145.98|148.18|145.98|149.19|146.99|147.68|145.48|0
1675330200000|2023-02-02 09:30:00|148.01|145.81|147.01|144.81|148.68|146.48|147.01|144.81|0
1675330500000|2023-02-02 09:35:00|147.17|144.97|147|144.8|148.01|145.81|146.34|144.14|0
1675330800000|2023-02-02 09:40:00|146.84|144.64|145.67|143.47|147|144.8|145.43|143.23|0
1675331100000|2023-02-02 09:45:00|145.84|143.64|144.68|142.48|146.17|143.97|144.68|142.48|0
1675331400000|2023-02-02 09:50:00|144.6|142.4|145.66|143.46|146.17|143.97|144.6|142.4|0
1675331700000|2023-02-02 09:55:00|145.33|143.13|144.59|142.39|145.66|143.46|144.34|142.14|0
1675332000000|2023-02-02 10:00:00|144.67|142.47|144.34|142.14|144.83|142.63|144.17|141.97|0
1675332300000|2023-02-02 10:05:00|144.17|141.97|144|141.8|144.67|142.47|143.51|141.31|0
1675332600000|2023-02-02 10:10:00|144.33|142.13|145.49|143.29|145.65|143.45|143.67|141.47|0
1675332900000|2023-02-02 10:15:00|145.65|143.45|144.66|142.46|145.98|143.78|144.49|142.29|0
1675333200000|2023-02-02 10:20:00|144.82|142.62|145.65|143.45|145.98|143.78|144.33|142.13|0
1675333500000|2023-02-02 10:25:00|145.81|143.61|145.81|143.61|146.97|144.77|145.48|143.28|0
1675333800000|2023-02-02 10:30:00|145.89|143.69|146.64|144.44|146.64|144.44|145.31|143.11|0
1675334100000|2023-02-02 10:35:00|146.3|144.1|146.97|144.77|147.13|144.93|145.89|143.69|0
1675334400000|2023-02-02 10:40:00|146.8|144.6|145.63|143.43|146.89|144.69|145.47|143.27|0
1675334700000|2023-02-02 10:45:00|145.47|143.27|147.13|144.93|147.13|144.93|144.97|142.77|0
1675335000000|2023-02-02 10:50:00|146.96|144.76|146.79|144.59|147.13|144.93|146.29|144.09|0
1675335300000|2023-02-02 10:55:00|146.62|144.42|146.12|143.92|146.79|144.59|146.12|143.92|0
1675335600000|2023-02-02 11:00:00|145.96|143.76|147.12|144.92|147.12|144.92|145.96|143.76|0
1675335900000|2023-02-02 11:05:00|147.04|144.84|148.28|146.08|148.79|146.59|146.87|144.67|0
1675336200000|2023-02-02 11:10:00|148.12|145.92|145.61|143.41|148.28|146.08|145.61|143.41|0
1675336500000|2023-02-02 11:15:00|145.78|143.58|144.95|142.75|145.95|143.75|144.78|142.58|0
1675336800000|2023-02-02 11:20:00|144.78|142.58|144.62|142.42|145.28|143.08|144.45|142.25|0
1675337100000|2023-02-02 11:25:00|144.61|142.41|144.78|142.58|145.11|142.91|144.61|142.41|0
1675337400000|2023-02-02 11:30:00|144.61|142.41|144.44|142.24|145.27|143.07|144.11|141.91|0
1675337700000|2023-02-02 11:35:00|144.61|142.41|144.69|142.49|145.1|142.9|144.11|141.91|0
1675338000000|2023-02-02 11:40:00|144.77|142.57|145.93|143.73|145.93|143.73|144.11|141.91|0
1675338300000|2023-02-02 11:45:00|145.76|143.56|146.59|144.39|146.92|144.72|145.76|143.56|0
1675338600000|2023-02-02 11:50:00|146.51|144.31|148.25|146.05|149.6|147.4|146.26|144.06|0
1675338900000|2023-02-02 11:55:00|148.34|146.14|147.58|145.38|148.76|146.56|147.08|144.88|0
1675339200000|2023-02-02 12:00:00|147.25|145.05|149.42|147.22|150.1|147.9|147.08|144.88|0
1675339500000|2023-02-02 12:05:00|149.34|147.14|147.74|145.54|150.43|148.23|147.41|145.21|0
1675339800000|2023-02-02 12:10:00|147.91|145.71|148.75|146.55|150.18|147.98|147.58|145.38|0
1675340100000|2023-02-02 12:15:00|148.91|146.71|149.25|147.05|150.09|147.89|148.75|146.55|0
1675340400000|2023-02-02 12:20:00|149.08|146.88|148.83|146.63|149.58|147.38|147.66|145.46|0
1675340700000|2023-02-02 12:25:00|149.07|146.87|150.25|148.05|150.42|148.22|148.74|146.54|0
1675341000000|2023-02-02 12:30:00|150.34|148.14|146.56|144.36|150.42|148.22|146.56|144.36|0
1675341300000|2023-02-02 12:35:00|146.39|144.19|148.23|146.03|149.23|147.03|146.39|144.19|0
1675341600000|2023-02-02 12:40:00|148.39|146.19|146.72|144.52|149.66|147.46|146.72|144.52|0
1675341900000|2023-02-02 12:45:00|146.64|144.44|146.05|143.85|149.23|147.03|146.05|143.85|0
1675342200000|2023-02-02 12:50:00|146.72|144.52|144.89|142.69|146.88|144.68|144.39|142.19|0
1675342500000|2023-02-02 12:55:00|145.05|142.85|143.57|141.37|145.38|143.18|143.24|141.04|0
1675342800000|2023-02-02 13:00:00|143.89|141.69|144.88|142.68|146.04|143.84|143.89|141.69|0
1675343100000|2023-02-02 13:05:00|144.39|142.19|144.55|142.35|145.21|143.01|143.4|141.2|0
1675343400000|2023-02-02 13:10:00|144.71|142.51|143.48|141.28|145.7|143.5|142.33|140.13|0
1675343700000|2023-02-02 13:15:00|143.31|141.11|140.72|138.52|145.46|143.26|140.72|138.52|0
1675344000000|2023-02-02 13:20:00|140.55|138.35|139.73|137.53|141.87|139.67|138.43|136.23|0
1675344300000|2023-02-02 13:25:00|140.14|137.94|140.31|138.11|140.31|138.11|138.11|135.91|0
1675344600000|2023-02-02 13:30:00|139.98|137.78|138.75|136.55|140.71|138.51|136.81|134.61|0
1675344900000|2023-02-02 13:35:00|138.91|136.71|139.07|136.87|140.38|138.18|138.1|135.9|0
1675345200000|2023-02-02 13:40:00|138.99|136.79|138.26|136.06|139.56|137.36|137.28|135.08|0
1675345500000|2023-02-02 13:45:00|138.58|136.38|133.9|131.7|138.9|136.7|133.9|131.7|0
1675345800000|2023-02-02 13:50:00|134.06|131.86|133.34|131.14|135.17|132.97|132.78|130.58|0
1675346100000|2023-02-02 13:55:00|133.26|131.06|132.07|129.87|133.49|131.29|131.21|129.01|0
1675346400000|2023-02-02 14:00:00|132.7|130.5|131.44|129.24|133.49|131.29|131.13|128.93|0
1675346700000|2023-02-02 14:05:00|131.75|129.55|131.12|128.92|132.86|130.66|130.34|128.14|0
1675347000000|2023-02-02 14:10:00|131.2|129|133.32|131.12|134.44|132.24|131.12|128.92|0
1675347300000|2023-02-02 14:15:00|133.48|131.28|132.53|130.33|135.07|132.87|132.06|129.86|0
1675347600000|2023-02-02 14:20:00|132.69|130.49|132.21|130.01|133.48|131.28|131.11|128.91|0
1675347900000|2023-02-02 14:25:00|132.06|129.86|131.74|129.54|132.84|130.64|130.17|127.97|0
1675348200000|2023-02-02 14:30:00|131.27|129.07|134.1|131.9|136.02|133.82|130.48|128.28|0
1675348500000|2023-02-02 14:35:00|133|130.8|135.06|132.86|138.92|136.72|132.05|129.85|0
1675348800000|2023-02-02 14:40:00|135.3|133.1|138.27|136.07|138.91|136.71|133.47|131.27|0
1675349100000|2023-02-02 14:45:00|138.1|135.9|132.7|130.5|140.54|138.34|130.96|128.76|0
1675349400000|2023-02-02 14:50:00|133.34|131.14|135.9|133.7|138.99|136.79|131.91|129.71|0
1675349700000|2023-02-02 14:55:00|135.58|133.38|138.42|136.22|139.81|137.61|135.58|133.38|0
1675350000000|2023-02-02 15:00:00|138.01|135.81|137.77|135.57|142.11|139.91|135.09|132.89|0
1675350300000|2023-02-02 15:05:00|138.58|136.38|142.2|140|143.02|140.82|136.32|134.12|0
1675350600000|2023-02-02 15:10:00|141.7|139.5|141.7|139.5|144.66|142.46|140.89|138.69|0
1675350900000|2023-02-02 15:15:00|141.38|139.18|133.51|131.31|142.36|140.16|133.51|131.31|0
1675351200000|2023-02-02 15:20:00|133.66|131.46|134.61|132.41|137|134.8|133.03|130.83|0
1675351500000|2023-02-02 15:25:00|134.45|132.25|133.03|130.83|135.72|133.52|132.08|129.88|0
1675351800000|2023-02-02 15:30:00|132.4|130.2|125.89|123.69|132.87|130.67|124.67|122.47|0
1675352100000|2023-02-02 15:35:00|126.04|123.84|124.16|121.96|126.65|124.45|123.71|121.51|0
1675352400000|2023-02-02 15:40:00|124.31|122.11|123.71|121.51|124.69|122.49|122.21|120.01|0
1675352700000|2023-02-02 15:45:00|123.56|121.36|121.76|119.56|124.01|121.81|121.76|119.56|0
1675353000000|2023-02-02 15:50:00|122.21|120.01|120.28|118.08|122.51|120.31|118.81|116.61|0
1675353300000|2023-02-02 15:55:00|120.87|118.67|121.46|119.26|122.35|120.15|119.98|117.78|0
1675353600000|2023-02-02 16:00:00|121.54|119.34|120.27|118.07|123.4|121.2|119.98|117.78|0
1675353900000|2023-02-02 16:05:00|120.12|117.92|120.71|118.51|122.2|120|119.39|117.19|0
1675354200000|2023-02-02 16:10:00|120.56|118.36|122.34|120.14|123.39|121.19|120.56|118.36|0
1675354500000|2023-02-02 16:15:00|122.49|120.29|125.34|123.14|125.34|123.14|121.74|119.54|0
1675354800000|2023-02-02 16:20:00|125.19|122.99|121.29|119.09|125.49|123.29|120.55|118.35|0
1675355100000|2023-02-02 16:25:00|121.44|119.24|122.25|120.05|122.78|120.58|120.26|118.06|0
1675355400000|2023-02-02 16:30:00|122.4|120.2|120.25|118.05|123.14|120.94|119.44|117.24|0
1675355700000|2023-02-02 16:35:00|120.32|118.12|123.43|121.23|123.58|121.38|119.88|117.68|0
1675356000000|2023-02-02 16:40:00|122.98|120.78|124.68|122.48|125.28|123.08|122.61|120.41|0
1675356300000|2023-02-02 16:45:00|124.38|122.18|124.68|122.48|125.28|123.08|123.33|121.13|0
1675356600000|2023-02-02 16:50:00|124.53|122.33|124.37|122.17|125.58|123.38|123.77|121.57|0
1675356900000|2023-02-02 16:55:00|124.22|122.02|126.78|124.58|126.78|124.58|123.62|121.42|0
1675357200000|2023-02-02 17:00:00|126.63|124.43|126.48|124.28|127.09|124.89|124.67|122.47|0
1675357500000|2023-02-02 17:05:00|126.63|124.43|128.15|125.95|128.15|125.95|125.57|123.37|0
1675357800000|2023-02-02 17:10:00|128|125.8|123.31|121.11|128|125.8|123.01|120.81|0
1675358100000|2023-02-02 17:15:00|123.16|120.96|124.5|122.3|124.51|122.31|122.56|120.36|0
1675358400000|2023-02-02 17:20:00|124.35|122.15|122.86|120.66|125.49|123.29|122.86|120.66|0
1675358700000|2023-02-02 17:25:00|123|120.8|123|120.8|123.3|121.1|121.45|119.25|0
1675359000000|2023-02-02 17:30:00|122.85|120.65|121.18|118.98|123.3|121.1|120.63|118.43|0
1675359300000|2023-02-02 17:35:00|121.33|119.13|121.62|119.42|122.51|120.31|120.74|118.54|0
1675359600000|2023-02-02 17:40:00|121.77|119.57|123.55|121.35|124.74|122.54|121.77|119.57|0
1675359900000|2023-02-02 17:45:00|123.7|121.5|125.19|122.99|125.34|123.14|123.55|121.35|0
1675360200000|2023-02-02 17:50:00|125.04|122.84|123.09|120.89|126.39|124.19|122.94|120.74|0
1675360500000|2023-02-02 17:55:00|123.24|121.04|122.76|120.56|123.54|121.34|122.5|120.3|0
1675360800000|2023-02-02 18:00:00|122.91|120.71|119.53|117.33|122.91|120.71|119.39|117.19|0
1675361100000|2023-02-02 18:05:00|119.38|117.18|123.49|121.29|123.49|121.29|119.09|116.89|0
1675361400000|2023-02-02 18:10:00|123.34|121.14|123.04|120.84|123.79|121.59|122.3|120.1|0
1675361700000|2023-02-02 18:15:00|123.19|120.99|122.74|120.54|124.38|122.18|122.45|120.25|0
1675362000000|2023-02-02 18:20:00|122.6|120.4|121.71|119.51|123.48|121.28|121.56|119.36|0
1675362300000|2023-02-02 18:25:00|121.86|119.66|122.88|120.68|123.92|121.72|121.41|119.21|0
1675362600000|2023-02-02 18:30:00|122.74|120.54|121.97|119.97|123.28|121.28|121.46|119.46|0
1675362900000|2023-02-02 18:35:00|121.82|119.82|121.09|119.09|122.4|120.4|120.95|118.95|0
1675363200000|2023-02-02 18:40:00|120.95|118.95|120.65|118.65|120.95|118.95|119.07|117.07|0
1675363500000|2023-02-02 18:45:00|120.51|118.51|119.93|117.93|121.23|119.23|119.35|117.35|0
1675363800000|2023-02-02 18:50:00|119.78|117.78|118.92|116.92|120.36|118.36|118.77|116.77|0
1675364100000|2023-02-02 18:55:00|118.77|116.77|116.35|114.35|119.13|117.13|116.35|114.35|0
1675364400000|2023-02-02 19:00:00|116.21|114.21|119.34|117.34|119.34|117.34|115.08|113.08|0
1675364700000|2023-02-02 19:05:00|119.63|117.63|121.21|119.21|121.21|119.21|118.77|116.77|0
1675365000000|2023-02-02 19:10:00|121.36|119.36|127.25|125.25|127.55|125.55|121.07|119.07|0
1675365300000|2023-02-02 19:15:00|127.55|125.55|129.21|127.21|131.16|129.16|127.1|125.1|0
1675365600000|2023-02-02 19:20:00|128.91|126.91|133.11|131.11|133.11|131.11|128.76|126.76|0
1675365900000|2023-02-02 19:25:00|133.27|131.27|132.5|130.5|133.27|131.27|130.85|128.85|0
1675366200000|2023-02-02 19:30:00|132.81|130.81|137.4|135.4|138.48|136.48|131.75|129.75|0
1675366500000|2023-02-02 19:35:00|137.24|135.24|137.7|135.7|140.67|138.67|134.78|132.78|0
1675366800000|2023-02-02 19:40:00|137.86|135.86|138.16|136.16|140.66|138.66|136.93|134.93|0
1675367100000|2023-02-02 19:45:00|137.85|135.85|138.11|136.11|142.18|140.18|137.74|135.74|0
1675367400000|2023-02-02 19:50:00|137.65|135.65|138.89|136.89|140.61|138.61|135.49|133.49|0
1675367700000|2023-02-02 19:55:00|139.36|137.36|143.92|141.92|144.39|142.39|139.36|137.36|0
1675368000000|2023-02-02 20:00:00|143.6|141.6|145.03|143.03|147.11|145.11|141.7|139.7|0
1675368300000|2023-02-02 20:05:00|144.87|142.87|143.75|141.75|145.98|143.98|138.1|136.1|0
1675368600000|2023-02-02 20:10:00|143.43|141.43|138.25|136.25|143.59|141.59|138.25|136.25|0
1675368900000|2023-02-02 20:15:00|137.94|135.94|136.86|134.86|141.53|139.53|136.39|134.39|0
1675369200000|2023-02-02 20:20:00|137.56|135.56|134.89|132.89|138.02|136.02|134.28|132.28|0
1675369500000|2023-02-02 20:25:00|135.19|133.19|133.76|131.76|137|135|132.23|130.23|0
1675369800000|2023-02-02 20:30:00|133.91|131.91|130.41|128.41|133.91|131.91|130.26|128.26|0
1675370100000|2023-02-02 20:35:00|130.1|128.1|132.83|130.83|133.14|131.14|128.9|126.9|0
1675370400000|2023-02-02 20:40:00|132.68|130.68|134.24|132.24|137.15|135.15|131.77|129.77|0
1675370700000|2023-02-02 20:45:00|134.7|132.7|132.65|130.65|135.94|133.94|130.66|128.66|0
1675371000000|2023-02-02 20:50:00|131.58|129.58|127.63|125.63|131.58|129.58|126.88|124.88|0
1675371300000|2023-02-02 20:55:00|127.33|125.33|124.5|122.5|128.99|126.99|123.61|121.61|0
1675371600000|2023-02-02 21:00:00|123.46|121.46|127.85|125.85|127.85|125.85|116.23|114.23|0
1675371900000|2023-02-02 21:05:00|126.06|124.06|133.67|131.67|134.6|132.6|124.58|122.58|0
1675372200000|2023-02-02 21:10:00|133.51|131.51|137.89|135.89|138.6|136.6|133.05|131.05|0
1675372500000|2023-02-02 21:15:00|137.66|134.86|137.42|134.62|137.81|135.01|135.23|132.43|0
1675372800000|2023-02-02 21:20:00|137.73|134.93|134.76|131.96|140.26|137.46|134.29|131.49|0
1675373100000|2023-02-02 21:25:00|134.6|131.8|133.59|130.79|134.83|132.03|133.37|130.57|0
1675373400000|2023-02-02 21:30:00|133.44|130.64|143.53|140.73|147.03|144.23|133.44|130.64|0
1675373700000|2023-02-02 21:35:00|143.13|140.33|142.4|139.6|143.13|140.33|136.86|134.06|0
1675374000000|2023-02-02 21:40:00|142.49|139.69|142.24|139.44|143.13|140.33|139.85|137.05|0
1675374300000|2023-02-02 21:45:00|142.08|139.28|138.31|135.51|142.08|139.28|138.31|135.51|0
1675374600000|2023-02-02 21:50:00|138.15|135.35|138.94|136.14|139.57|136.77|137.6|134.8|0
1675374900000|2023-02-02 21:55:00|138.78|135.98|139.82|137.02|141|138.2|138.54|135.74|0
1675375200000|2023-02-02 22:00:00|140.04|137.24|140.3|137.5|140.52|137.72|139.93|137.13|0
1675375500000|2023-02-02 22:05:00|140.25|137.45|140.25|137.45|141.04|138.24|139.88|137.08|0
1675375800000|2023-02-02 22:10:00|140.27|137.47|139.52|136.72|140.7|137.9|139.52|136.72|0
1675376100000|2023-02-02 22:15:00|139.43|136.63|139.78|136.98|140.06|137.26|139.18|136.38|0
1675376400000|2023-02-02 22:20:00|139.75|136.95|139.61|136.81|139.89|137.09|139.37|136.57|0
1675376700000|2023-02-02 22:25:00|139.58|136.78|139.44|136.64|140.03|137.23|138.63|135.83|0
1675377000000|2023-02-02 22:30:00|139.49|136.69|137.31|134.51|139.49|136.69|137.31|134.51|0
1675377300000|2023-02-02 22:35:00|137.08|134.28|132.74|129.94|137.15|134.35|132.45|129.65|0
1675377600000|2023-02-02 22:40:00|132.77|129.97|133.95|131.15|134.22|131.42|131.41|128.61|0
1675377900000|2023-02-02 22:45:00|133.88|131.08|131.26|128.46|134.28|131.48|131.19|128.39|0
1675378200000|2023-02-02 22:50:00|131.24|128.44|132.83|130.03|132.94|130.14|130.97|128.17|0
1675378500000|2023-02-02 22:55:00|132.81|130.01|132.56|129.76|132.83|130.03|132.01|129.21|0
1675378800000|2023-02-02 23:00:00|133.48|130.68|134.64|131.84|135.98|133.18|133.48|130.68|0
1675379100000|2023-02-02 23:05:00|134.49|131.69|137.3|134.5|137.46|134.66|134.02|131.22|0
1675379400000|2023-02-02 23:10:00|136.99|134.19|138.41|135.61|138.41|135.61|136.83|134.03|0
1675379700000|2023-02-02 23:15:00|138.25|135.45|138.56|135.76|139.04|136.24|138.09|135.29|0
1675380000000|2023-02-02 23:20:00|138.64|135.84|139.35|136.55|139.67|136.87|138.4|135.6|0
1675380300000|2023-02-02 23:25:00|139.19|136.39|139.19|136.39|139.35|136.55|138.64|135.84|0
1675380600000|2023-02-02 23:30:00|139.11|136.31|137.13|134.33|139.11|136.31|137.13|134.33|0
1675380900000|2023-02-02 23:35:00|137.21|134.41|138.47|135.67|138.71|135.91|136.81|134.01|0
1675381200000|2023-02-02 23:40:00|138.55|135.75|139.18|136.38|139.5|136.7|138.55|135.75|0
1675381500000|2023-02-02 23:45:00|139.26|136.46|140.61|137.81|140.77|137.97|139.02|136.22|0
1675381800000|2023-02-02 23:50:00|140.77|137.97|139.81|137.01|140.93|138.13|139.33|136.53|0
1675382100000|2023-02-02 23:55:00|139.89|137.09|139.8|137|140.13|137.33|139.65|136.85|0
1675382400000|2023-02-03 00:00:00|139.96|137.16|138.21|135.41|140.12|137.32|138.05|135.25|0
1675382700000|2023-02-03 00:05:00|138.14|135.34|138.21|135.41|138.84|136.04|138.05|135.25|0
1675383000000|2023-02-03 00:10:00|138.05|135.25|137.73|134.93|138.13|135.33|137.42|134.62|0
1675383300000|2023-02-03 00:15:00|137.89|135.09|137.1|134.3|137.89|135.09|136.47|133.67|0
1675383600000|2023-02-03 00:20:00|137.25|134.45|137.09|134.29|137.25|134.45|136.39|133.59|0
1675383900000|2023-02-03 00:25:00|137.25|134.45|136.78|133.98|137.41|134.61|136.62|133.82|0
1675384200000|2023-02-03 00:30:00|136.93|134.13|137.24|134.44|137.56|134.76|136.93|134.13|0
1675384500000|2023-02-03 00:35:00|137.09|134.29|136.38|133.58|137.24|134.44|136.14|133.34|0
1675384800000|2023-02-03 00:40:00|136.3|133.5|137.24|134.44|137.4|134.6|136.14|133.34|0
1675385100000|2023-02-03 00:45:00|137.4|134.6|136.92|134.12|137.4|134.6|136.61|133.81|0
1675385400000|2023-02-03 00:50:00|137.08|134.28|137.23|134.43|137.31|134.51|136.76|133.96|0
1675385700000|2023-02-03 00:55:00|137.07|134.27|137.07|134.27|137.23|134.43|136.91|134.11|0
1675386000000|2023-02-03 01:00:00|136.91|134.11|136.28|133.48|137.07|134.27|135.81|133.01|0
1675386300000|2023-02-03 01:05:00|136.44|133.64|136.43|133.63|136.59|133.79|136.12|133.32|0
1675386600000|2023-02-03 01:10:00|136.52|133.72|138.17|135.37|138.64|135.84|136.43|133.63|0
1675386900000|2023-02-03 01:15:00|138.32|135.52|137.21|134.41|138.48|135.68|137.21|134.41|0
1675387200000|2023-02-03 01:20:00|137.06|134.26|135.64|132.84|137.37|134.57|135.17|132.37|0
1675387500000|2023-02-03 01:25:00|135.8|133|136.26|133.46|136.42|133.62|135.48|132.68|0
1675387800000|2023-02-03 01:30:00|136.11|133.31|135.32|132.52|136.26|133.46|134.7|131.9|0
1675388100000|2023-02-03 01:35:00|135.16|132.36|134.85|132.05|135.47|132.67|134.54|131.74|0
1675388400000|2023-02-03 01:40:00|135|132.2|135.63|132.83|135.78|132.98|135|132.2|0
1675388700000|2023-02-03 01:45:00|135.47|132.67|136.09|133.29|136.09|133.29|135|132.2|0
1675389000000|2023-02-03 01:50:00|136.25|133.45|136.09|133.29|136.56|133.76|135.93|133.13|0
1675389300000|2023-02-03 01:55:00|136.01|133.21|136.24|133.44|136.72|133.92|136.01|133.21|0
1675389600000|2023-02-03 02:00:00|136.4|133.6|136.24|133.44|136.4|133.6|135.61|132.81|0
1675389900000|2023-02-03 02:05:00|136.08|133.28|136.86|134.06|136.87|134.07|135.93|133.13|0
1675390200000|2023-02-03 02:10:00|136.71|133.91|138.44|135.64|138.44|135.64|136.55|133.75|0
1675390500000|2023-02-03 02:15:00|138.28|135.48|137.96|135.16|138.76|135.96|137.65|134.85|0
1675390800000|2023-02-03 02:20:00|137.8|135|137.49|134.69|137.96|135.16|137.33|134.53|0
1675391100000|2023-02-03 02:25:00|137.48|134.68|138.59|135.79|138.75|135.95|137.33|134.53|0
1675391400000|2023-02-03 02:30:00|138.43|135.63|137.95|135.15|138.43|135.63|137.64|134.84|0
1675391700000|2023-02-03 02:35:00|138.11|135.31|139.7|136.9|139.7|136.9|137.95|135.15|0
1675392000000|2023-02-03 02:40:00|139.85|137.05|139.53|136.73|140.01|137.21|139.06|136.26|0
1675392300000|2023-02-03 02:45:00|139.37|136.57|139.85|137.05|140.33|137.53|138.9|136.1|0
1675392600000|2023-02-03 02:50:00|140.01|137.21|140|137.2|140.32|137.52|139.37|136.57|0
1675392900000|2023-02-03 02:55:00|139.84|137.04|139.05|136.25|140.16|137.36|139.05|136.25|0
1675393200000|2023-02-03 03:00:00|139.04|136.24|138.25|135.45|139.2|136.4|138.25|135.45|0
1675393500000|2023-02-03 03:05:00|138.41|135.61|138.56|135.76|138.56|135.76|138.25|135.45|0
1675393800000|2023-02-03 03:10:00|138.4|135.6|138.4|135.6|138.72|135.92|138.24|135.44|0
1675394100000|2023-02-03 03:15:00|138.24|135.44|137.61|134.81|138.56|135.76|137.61|134.81|0
1675394400000|2023-02-03 03:20:00|137.45|134.65|137.92|135.12|137.92|135.12|136.97|134.17|0
1675394700000|2023-02-03 03:25:00|138.08|135.28|138.07|135.27|138.87|136.07|138.07|135.27|0
1675395000000|2023-02-03 03:30:00|138.23|135.43|137.75|134.95|138.39|135.59|137.6|134.8|0
1675395300000|2023-02-03 03:35:00|137.59|134.79|137.28|134.48|137.59|134.79|137.12|134.32|0
1675395600000|2023-02-03 03:40:00|137.43|134.63|137.75|134.95|137.91|135.11|137.28|134.48|0
1675395900000|2023-02-03 03:45:00|137.9|135.1|137.27|134.47|138.06|135.26|137.27|134.47|0
1675396200000|2023-02-03 03:50:00|137.19|134.39|137.42|134.62|137.58|134.78|137.11|134.31|0
1675396500000|2023-02-03 03:55:00|137.58|134.78|137.1|134.3|137.58|134.78|136.95|134.15|0
1675396800000|2023-02-03 04:00:00|136.95|134.15|137.18|134.38|137.58|134.78|136.63|133.83|0
1675397100000|2023-02-03 04:05:00|137.26|134.46|136.94|134.14|137.42|134.62|136.86|134.06|0
1675397400000|2023-02-03 04:10:00|137.1|134.3|136.94|134.14|137.25|134.45|136.78|133.98|0
1675397700000|2023-02-03 04:15:00|136.86|134.06|136.93|134.13|137.09|134.29|136.62|133.82|0
1675398000000|2023-02-03 04:20:00|136.78|133.98|136.93|134.13|136.93|134.13|136.62|133.82|0
1675398300000|2023-02-03 04:25:00|137.09|134.29|137.08|134.28|137.24|134.44|136.93|134.13|0
1675398600000|2023-02-03 04:30:00|136.93|134.13|136.92|134.12|137.08|134.28|136.38|133.58|0
1675398900000|2023-02-03 04:35:00|136.77|133.97|136.45|133.65|136.92|134.12|136.45|133.65|0
1675399200000|2023-02-03 04:40:00|136.29|133.49|136.6|133.8|136.76|133.96|136.29|133.49|0
1675399500000|2023-02-03 04:45:00|136.44|133.64|136.13|133.33|136.6|133.8|135.81|133.01|0
1675399800000|2023-02-03 04:50:00|136.28|133.48|136.12|133.32|136.44|133.64|136.12|133.32|0
1675400100000|2023-02-03 04:55:00|136.28|133.48|136.43|133.63|136.59|133.79|135.96|133.16|0
1675400400000|2023-02-03 05:00:00|136.59|133.79|137.85|135.05|137.85|135.05|136.59|133.79|0
1675400700000|2023-02-03 05:05:00|138.01|135.21|136.9|134.1|138.17|135.37|136.74|133.94|0
1675401000000|2023-02-03 05:10:00|136.74|133.94|135.79|132.99|136.9|134.1|135.64|132.84|0
1675401300000|2023-02-03 05:15:00|135.64|132.84|135.63|132.83|135.95|133.15|135.48|132.68|0
1675401600000|2023-02-03 05:20:00|135.56|132.76|135.79|132.99|135.95|133.15|135.32|132.52|0
1675401900000|2023-02-03 05:25:00|135.94|133.14|136.1|133.3|136.26|133.46|135.32|132.52|0
1675402200000|2023-02-03 05:30:00|135.94|133.14|135.47|132.67|136.02|133.22|135.16|132.36|0
1675402500000|2023-02-03 05:35:00|135.31|132.51|135.15|132.35|135.62|132.82|134.68|131.88|0
1675402800000|2023-02-03 05:40:00|135.23|132.43|135.93|133.13|135.93|133.13|134.99|132.19|0
1675403100000|2023-02-03 05:45:00|135.77|132.97|136.56|133.76|136.71|133.91|135.77|132.97|0
1675403400000|2023-02-03 05:50:00|136.4|133.6|137.03|134.23|137.03|134.23|136.08|133.28|0
1675403700000|2023-02-03 05:55:00|137.34|134.54|137.18|134.38|137.97|135.17|137.02|134.22|0
1675404000000|2023-02-03 06:00:00|137.02|134.22|135.76|132.96|137.18|134.38|135.76|132.96|0
1675404300000|2023-02-03 06:05:00|135.6|132.8|136.39|133.59|136.39|133.59|135.45|132.65|0
1675404600000|2023-02-03 06:10:00|136.23|133.43|136.07|133.27|136.38|133.58|135.75|132.95|0
1675404900000|2023-02-03 06:15:00|136.22|133.42|136.54|133.74|137.01|134.21|136.22|133.42|0
1675405200000|2023-02-03 06:20:00|136.69|133.89|136.69|133.89|136.85|134.05|136.3|133.5|0
1675405500000|2023-02-03 06:25:00|136.77|133.97|136.84|134.04|137|134.2|136.53|133.73|0
1675405800000|2023-02-03 06:30:00|137|134.2|138.1|135.3|138.19|135.39|136.84|134.04|0
1675406100000|2023-02-03 06:35:00|137.95|135.15|138.58|135.78|139.06|136.26|137.95|135.15|0
1675406400000|2023-02-03 06:40:00|138.74|135.94|137.78|134.98|139.05|136.25|137.78|134.98|0
1675406700000|2023-02-03 06:45:00|137.62|134.82|137.78|134.98|138.18|135.38|137.62|134.82|0
1675407000000|2023-02-03 06:50:00|137.94|135.14|137.3|134.5|137.94|135.14|137.14|134.34|0
1675407300000|2023-02-03 06:55:00|137.22|134.42|137.45|134.65|137.77|134.97|136.98|134.18|0
1675407600000|2023-02-03 07:00:00|137.77|134.97|138.88|136.08|139.2|136.4|137.77|134.97|0
1675407900000|2023-02-03 07:05:00|138.24|136.24|139.43|137.43|139.59|137.59|138|136|0
1675408200000|2023-02-03 07:10:00|139.35|137.35|138.95|136.95|139.43|137.43|138.31|136.31|0
1675408500000|2023-02-03 07:15:00|138.79|136.79|137.36|135.36|138.79|136.79|137.36|135.36|0
1675408800000|2023-02-03 07:20:00|137.2|135.2|138.31|136.31|138.62|136.62|137.2|135.2|0
1675409100000|2023-02-03 07:25:00|138.46|136.46|140.38|138.38|140.38|138.38|138.3|136.3|0
1675409400000|2023-02-03 07:30:00|140.54|138.54|140.85|138.85|141.18|139.18|139.73|137.73|0
1675409700000|2023-02-03 07:35:00|141.01|139.01|142.95|140.95|143.03|141.03|140.85|138.85|0
1675410000000|2023-02-03 07:40:00|142.79|140.79|141.49|139.49|143.27|141.27|141.33|139.33|0
1675410300000|2023-02-03 07:45:00|141.57|139.57|141.17|139.17|142.62|140.62|141|139|0
1675410600000|2023-02-03 07:50:00|141|139|141.97|139.97|142.13|140.13|140.68|138.68|0
1675410900000|2023-02-03 07:55:00|142.13|140.13|141.32|139.32|143.42|141.42|141.16|139.16|0
1675411200000|2023-02-03 08:00:00|141|139|143.42|141.42|144.72|142.72|141|139|0
1675411500000|2023-02-03 08:05:00|143.58|141.58|144.23|142.23|144.55|142.55|142.77|140.77|0
1675411800000|2023-02-03 08:10:00|144.39|142.39|144.8|142.8|145.53|143.53|143.9|141.9|0
1675412100000|2023-02-03 08:15:00|144.88|142.88|145.2|143.2|146.02|144.02|144.71|142.71|0
1675412400000|2023-02-03 08:20:00|145.03|143.03|146.51|144.51|146.67|144.67|144.87|142.87|0
1675412700000|2023-02-03 08:25:00|146.59|144.59|145.85|143.85|146.67|144.67|144.38|142.38|0
1675413000000|2023-02-03 08:30:00|146.01|144.01|146.17|144.17|146.5|144.5|145.28|143.28|0
1675413300000|2023-02-03 08:35:00|145.84|143.84|145.19|143.19|146.5|144.5|145.19|143.19|0
1675413600000|2023-02-03 08:40:00|145.27|143.27|146.09|144.09|146.33|144.33|143.8|141.8|0
1675413900000|2023-02-03 08:45:00|146.16|144.16|145.67|143.67|146.98|144.98|145.67|143.67|0
1675414200000|2023-02-03 08:50:00|145.51|143.51|145.34|143.34|146.49|144.49|145.34|143.34|0
1675414500000|2023-02-03 08:55:00|145.5|143.5|144.52|142.52|145.67|143.67|144.03|142.03|0
1675414800000|2023-02-03 09:00:00|144.19|142.19|145.82|143.82|146.48|144.48|144.03|142.03|0
1675415100000|2023-02-03 09:05:00|145.66|143.66|144.51|142.51|145.66|143.66|144.35|142.35|0
1675415400000|2023-02-03 09:10:00|144.35|142.35|142.72|140.72|144.51|142.51|142.24|140.24|0
1675415700000|2023-02-03 09:15:00|142.56|140.56|142.39|140.39|143.05|141.05|142.07|140.07|0
1675416000000|2023-02-03 09:20:00|142.23|140.23|142.23|140.23|142.72|140.72|141.75|139.75|0
1675416300000|2023-02-03 09:25:00|142.71|140.71|142.87|140.87|144.01|142.01|142.71|140.71|0
1675416600000|2023-02-03 09:30:00|142.71|140.71|141.58|139.58|143.04|141.04|141.42|139.42|0
1675416900000|2023-02-03 09:35:00|141.74|139.74|140.77|138.77|142.06|140.06|140.77|138.77|0
1675417200000|2023-02-03 09:40:00|140.69|138.69|140.77|138.77|141.09|139.09|140.29|138.29|0
1675417500000|2023-02-03 09:45:00|140.61|138.61|141.89|139.89|141.89|139.89|140.61|138.61|0
1675417800000|2023-02-03 09:50:00|141.81|139.81|141.7|139.7|142.13|140.13|141.04|139.04|0
1675418100000|2023-02-03 09:55:00|141.86|139.86|142.99|140.99|142.99|140.99|140.73|138.73|0
1675418400000|2023-02-03 10:00:00|143.32|141.32|142.5|140.5|143.64|141.64|142.34|140.34|0
1675418700000|2023-02-03 10:05:00|142.67|140.67|142.82|140.82|142.82|140.82|141.85|139.85|0
1675419000000|2023-02-03 10:10:00|142.75|140.75|143.63|141.63|143.8|141.8|142.58|140.58|0
1675419300000|2023-02-03 10:15:00|143.8|141.8|143.63|141.63|144.61|142.61|142.98|140.98|0
1675419600000|2023-02-03 10:20:00|143.79|141.79|144.77|142.77|144.77|142.77|143.63|141.63|0
1675419900000|2023-02-03 10:25:00|144.61|142.61|145.26|143.26|145.26|143.26|144.12|142.12|0
1675420200000|2023-02-03 10:30:00|145.09|143.09|144.6|142.6|145.92|143.92|144.27|142.27|0
1675420500000|2023-02-03 10:35:00|144.93|142.93|144.27|142.27|145.09|143.09|144.27|142.27|0
1675420800000|2023-02-03 10:40:00|144.43|142.43|143.94|141.94|144.52|142.52|143.05|141.05|0
1675421100000|2023-02-03 10:45:00|143.78|141.78|143.29|141.29|143.94|141.94|142.96|140.96|0
1675421400000|2023-02-03 10:50:00|143.12|141.12|142.96|140.96|143.45|141.45|142.72|140.72|0
1675421700000|2023-02-03 10:55:00|143.04|141.04|142.63|140.63|143.12|141.12|142.14|140.14|0
1675422000000|2023-02-03 11:00:00|142.88|140.88|143.6|141.6|143.77|141.77|142.63|140.63|0
1675422300000|2023-02-03 11:05:00|143.76|141.76|145.23|143.23|145.56|143.56|143.76|141.76|0
1675422600000|2023-02-03 11:10:00|145.4|143.4|144.57|142.57|146.22|144.22|144.57|142.57|0
1675422900000|2023-02-03 11:15:00|144.66|142.66|145.06|143.06|145.72|143.72|144.25|142.25|0
1675423200000|2023-02-03 11:20:00|145.23|143.23|143.42|141.42|145.55|143.55|143.26|141.26|0
1675423500000|2023-02-03 11:25:00|143.51|141.51|142.61|140.61|143.59|141.59|142.29|140.29|0
1675423800000|2023-02-03 11:30:00|142.77|140.77|140.34|138.34|142.77|140.77|140.18|138.18|0
1675424100000|2023-02-03 11:35:00|140.43|138.43|140.98|138.98|141.47|139.47|140.18|138.18|0
1675424400000|2023-02-03 11:40:00|140.82|138.82|140.34|138.34|140.98|138.98|139.53|137.53|0
1675424700000|2023-02-03 11:45:00|140.42|138.42|142.6|140.6|142.6|140.6|139.85|137.85|0
1675425000000|2023-02-03 11:50:00|142.11|140.11|140.97|138.97|142.52|140.52|140.65|138.65|0
1675425300000|2023-02-03 11:55:00|141.14|139.14|141.62|139.62|142.43|140.43|140.97|138.97|0
1675425600000|2023-02-03 12:00:00|141.78|139.78|139.52|137.52|141.78|139.78|139.2|137.2|0
1675425900000|2023-02-03 12:05:00|139.6|137.6|138.24|136.24|140.32|138.32|138.24|136.24|0
1675426200000|2023-02-03 12:10:00|138.4|136.4|137.6|135.6|138.56|136.56|137.12|135.12|0
1675426500000|2023-02-03 12:15:00|137.44|135.44|138.55|136.55|139.19|137.19|136.96|134.96|0
1675426800000|2023-02-03 12:20:00|138.87|136.87|139.35|137.35|139.67|137.67|138.71|136.71|0
1675427100000|2023-02-03 12:25:00|139.51|137.51|139.34|137.34|140.95|138.95|139.34|137.34|0
1675427400000|2023-02-03 12:30:00|139.5|137.5|139.82|137.82|140.63|138.63|139.34|137.34|0
1675427700000|2023-02-03 12:35:00|139.66|137.66|139.02|137.02|139.98|137.98|139.02|137.02|0
1675428000000|2023-02-03 12:40:00|138.86|136.86|137.58|135.58|139.17|137.17|137.58|135.58|0
1675428300000|2023-02-03 12:45:00|137.74|135.74|135.99|133.99|137.74|135.74|135.99|133.99|0
1675428600000|2023-02-03 12:50:00|136.15|134.15|136.3|134.3|137.41|135.41|135.67|133.67|0
1675428900000|2023-02-03 12:55:00|136.14|134.14|135.67|133.67|136.77|134.77|135.04|133.04|0
1675429200000|2023-02-03 13:00:00|135.59|133.59|134.87|132.87|136.3|134.3|134.72|132.72|0
1675429500000|2023-02-03 13:05:00|134.72|132.72|134.09|132.09|135.03|133.03|133.77|131.77|0
1675429800000|2023-02-03 13:10:00|134.24|132.24|133.14|131.14|134.24|132.24|132.99|130.99|0
1675430100000|2023-02-03 13:15:00|133.3|131.3|133.92|131.92|134.55|132.55|132.68|130.68|0
1675430400000|2023-02-03 13:20:00|134.08|132.08|136.12|134.12|136.12|134.12|133.92|131.92|0
1675430700000|2023-02-03 13:25:00|136.6|134.6|134.47|132.47|136.6|134.6|134.47|132.47|0
1675431000000|2023-02-03 13:30:00|135.1|133.1|147.26|145.26|155|153|135.1|133.1|0
1675431300000|2023-02-03 13:35:00|146.6|144.6|144.62|142.62|153.19|151.19|142.34|140.34|0
1675431600000|2023-02-03 13:40:00|144.95|142.95|150.74|148.74|153.43|151.43|144.13|142.13|0
1675431900000|2023-02-03 13:45:00|151.08|149.08|156.66|154.66|158.38|156.38|150.07|148.07|0
1675432200000|2023-02-03 13:50:00|156.49|154.49|153.09|151.09|158.03|156.03|152.25|150.25|0
1675432500000|2023-02-03 13:55:00|153.26|151.26|152.92|150.92|156.31|154.31|151.91|149.91|0
1675432800000|2023-02-03 14:00:00|153.59|151.59|153.76|151.76|156.31|154.31|151.9|149.9|0
1675433100000|2023-02-03 14:05:00|154.44|152.44|157.85|155.85|157.85|155.85|153.42|151.42|0
1675433400000|2023-02-03 14:10:00|158.19|156.19|157.11|155.11|158.36|156.36|155.41|153.41|0
1675433700000|2023-02-03 14:15:00|156.94|154.94|156.43|154.43|157.8|155.8|154.38|152.38|0
1675434000000|2023-02-03 14:20:00|156.26|154.26|157.03|155.03|157.8|155.8|155.74|153.74|0
1675434300000|2023-02-03 14:25:00|157.11|155.11|154.88|152.88|159.87|157.87|153.7|151.7|0
1675434600000|2023-02-03 14:30:00|154.03|152.03|148.82|146.82|155.4|153.4|147.66|145.66|0
1675434900000|2023-02-03 14:35:00|148.65|146.65|142.73|140.73|151.16|149.16|142.56|140.56|0
1675435200000|2023-02-03 14:40:00|143.05|141.05|142.16|140.16|144.2|142.2|140.14|138.14|0
1675435500000|2023-02-03 14:45:00|142.81|140.81|138.37|136.37|144.52|142.52|136.07|134.07|0
1675435800000|2023-02-03 14:50:00|138.69|136.69|138.47|136.47|144.69|142.69|136.93|134.93|0
1675436100000|2023-02-03 14:55:00|138.63|136.63|140.64|138.64|141.94|139.94|136.87|134.87|0
1675436400000|2023-02-03 15:00:00|144.96|142.96|143.81|141.81|148.44|146.44|138.62|136.62|0
1675436700000|2023-02-03 15:05:00|144.3|142.3|142.99|140.99|148.43|146.43|142.99|140.99|0
1675437000000|2023-02-03 15:10:00|143.48|141.48|134.8|132.8|145.78|143.78|134.8|132.8|0
1675437300000|2023-02-03 15:15:00|134.96|132.96|134.07|132.07|136.54|134.54|129.34|127.34|0
1675437600000|2023-02-03 15:20:00|134.7|132.7|127.96|125.96|134.7|132.7|127.35|125.35|0
1675437900000|2023-02-03 15:25:00|127.65|125.65|132.12|130.12|132.12|130.12|126.59|124.59|0
1675438200000|2023-02-03 15:30:00|132.59|130.59|127.19|125.19|133.21|131.21|127.19|125.19|0
1675438500000|2023-02-03 15:35:00|126.73|124.73|124.18|122.18|128.11|126.11|123.43|121.43|0
1675438800000|2023-02-03 15:40:00|124.33|122.33|124.96|122.96|127.52|125.52|123.18|121.18|0
1675439100000|2023-02-03 15:45:00|124.52|122.52|126.31|124.31|126.31|124.31|124.22|122.22|0
1675439400000|2023-02-03 15:50:00|126.16|124.16|129.18|127.18|130.25|128.25|126.16|124.16|0
1675439700000|2023-02-03 15:55:00|129.64|127.64|129.33|127.33|132.48|130.48|128.72|126.72|0
1675440000000|2023-02-03 16:00:00|129.48|127.48|128.26|126.26|129.48|127.48|125.7|123.7|0
1675440300000|2023-02-03 16:05:00|128.11|126.11|128.87|126.87|129.63|127.63|126.75|124.75|0
1675440600000|2023-02-03 16:10:00|128.26|126.26|125.24|123.24|128.87|126.87|124.94|122.94|0
1675440900000|2023-02-03 16:15:00|125.09|123.09|127.8|125.8|127.95|125.95|123.75|121.75|0
1675441200000|2023-02-03 16:20:00|127.64|125.64|125.98|123.98|129.62|127.62|124.93|122.93|0
1675441500000|2023-02-03 16:25:00|125.83|123.83|126.33|124.33|128.88|126.88|125.83|123.83|0
1675441800000|2023-02-03 16:30:00|125.73|123.73|123.21|121.21|126.78|124.78|123.07|121.07|0
1675442100000|2023-02-03 16:35:00|123.07|121.07|128.87|126.87|130.09|128.09|122.77|120.77|0
1675442400000|2023-02-03 16:40:00|129.18|127.18|127.97|125.97|130.54|128.54|125.13|123.13|0
1675442700000|2023-02-03 16:45:00|127.81|125.81|133.6|131.6|133.6|131.6|127.06|125.06|0
1675443000000|2023-02-03 16:50:00|133.91|131.91|131.91|129.91|133.91|131.91|129.92|127.92|0
1675443300000|2023-02-03 16:55:00|132.06|130.06|135.92|133.92|136.86|134.86|130.53|128.53|0
1675443600000|2023-02-03 17:00:00|135.76|133.76|133.28|131.28|137.01|135.01|132.67|130.67|0
1675443900000|2023-02-03 17:05:00|132.97|130.97|132.66|130.66|133.74|131.74|131.28|129.28|0
1675444200000|2023-02-03 17:10:00|132.51|130.51|129.15|127.15|132.51|130.51|129|127|0
1675444500000|2023-02-03 17:15:00|129.3|127.3|128.39|126.39|130.06|128.06|127.64|125.64|0
1675444800000|2023-02-03 17:20:00|128.54|126.54|125.79|123.79|129.45|127.45|125.35|123.35|0
1675445100000|2023-02-03 17:25:00|125.94|123.94|126.84|124.84|127.14|125.14|125.34|123.34|0
1675445400000|2023-02-03 17:30:00|126.69|124.69|126.39|124.39|127.29|125.29|125.79|123.79|0
1675445700000|2023-02-03 17:35:00|126.54|124.54|126.53|124.53|126.68|124.68|124.89|122.89|0
1675446000000|2023-02-03 17:40:00|126.83|124.83|126.83|124.83|126.98|124.98|124.59|122.59|0
1675446300000|2023-02-03 17:45:00|126.68|124.68|128.94|126.94|129.25|127.25|125.63|123.63|0
1675446600000|2023-02-03 17:50:00|128.79|126.79|130.61|128.61|131.84|129.84|127.73|125.73|0
1675446900000|2023-02-03 17:55:00|130.92|128.92|138.73|136.73|139.98|137.98|130|128|0
1675447200000|2023-02-03 18:00:00|139.37|137.37|142.14|140.14|142.3|140.3|138.47|136.47|0
1675447500000|2023-02-03 18:05:00|141.5|139.5|146.77|144.77|147.02|145.02|139.58|137.58|0
1675447800000|2023-02-03 18:10:00|146.85|144.85|143.91|141.91|148.83|146.83|143.91|141.91|0
1675448100000|2023-02-03 18:15:00|144.24|142.24|144.07|142.07|145.7|143.7|142.78|140.78|0
1675448400000|2023-02-03 18:20:00|144.56|142.56|144.88|142.88|146.02|144.02|141.65|139.65|0
1675448700000|2023-02-03 18:25:00|144.55|142.55|146.67|144.67|147|145|143.58|141.58|0
1675449000000|2023-02-03 18:30:00|147.17|145.17|149.14|147.14|150.64|148.64|146.84|144.84|0
1675449300000|2023-02-03 18:35:00|149.64|147.64|146.75|144.75|150.3|148.3|145.52|143.52|0
1675449600000|2023-02-03 18:40:00|146.5|144.5|151.8|149.8|152.13|150.13|146.5|144.5|0
1675449900000|2023-02-03 18:45:00|152.13|150.13|149.8|147.8|155.16|153.16|148.47|146.47|0
1675450200000|2023-02-03 18:50:00|149.63|147.63|144.53|142.53|149.63|147.63|144.21|142.21|0
1675450500000|2023-02-03 18:55:00|144.86|142.86|146.65|144.65|147.15|145.15|143.64|141.64|0
1675450800000|2023-02-03 19:00:00|146.82|144.82|148.3|146.3|149.12|147.12|146.16|144.16|0
1675451100000|2023-02-03 19:05:00|148.46|146.46|148.05|146.05|149.79|147.79|145.01|143.01|0
1675451400000|2023-02-03 19:10:00|147.63|145.63|146.47|144.47|151.61|149.61|146.47|144.47|0
1675451700000|2023-02-03 19:15:00|146.56|144.56|150.78|148.78|151.96|149.96|146.31|144.31|0
1675452000000|2023-02-03 19:20:00|149.95|147.95|152.46|150.46|152.8|150.8|148.45|146.45|0
1675452300000|2023-02-03 19:25:00|152.12|150.12|148.78|146.78|153.13|151.13|148.61|146.61|0
1675452600000|2023-02-03 19:30:00|149.11|147.11|150.77|148.77|153.98|151.98|149.11|147.11|0
1675452900000|2023-02-03 19:35:00|150.61|148.61|145.47|143.47|150.94|148.94|144.98|142.98|0
1675453200000|2023-02-03 19:40:00|145.3|143.3|148.93|146.93|149.1|147.1|144.65|142.65|0
1675453500000|2023-02-03 19:45:00|149.1|147.1|148.6|146.6|150.93|148.93|148.6|146.6|0
1675453800000|2023-02-03 19:50:00|148.76|146.76|149.26|147.26|151.77|149.77|148.6|146.6|0
1675454100000|2023-02-03 19:55:00|149.59|147.59|153.62|151.62|155.32|153.32|148.26|146.26|0
1675454400000|2023-02-03 20:00:00|154.13|152.13|156.5|154.5|158.39|156.39|154.13|152.13|0
1675454700000|2023-02-03 20:05:00|156.85|154.85|153.42|151.42|158.39|156.39|152.58|150.58|0
1675455000000|2023-02-03 20:10:00|153.59|151.59|150.56|148.56|155.28|153.28|150.4|148.4|0
1675455300000|2023-02-03 20:15:00|151.23|149.23|147.57|145.57|152.57|150.57|146.01|144.01|0
1675455600000|2023-02-03 20:20:00|147.41|145.41|148.24|146.24|150.41|148.41|146.91|144.91|0
1675455900000|2023-02-03 20:25:00|147.91|145.91|148.72|146.72|148.72|146.72|145.93|143.93|0
1675456200000|2023-02-03 20:30:00|148.88|146.88|150.56|148.56|150.73|148.73|145.72|143.72|0
1675456500000|2023-02-03 20:35:00|150.73|148.73|151.74|149.74|152.59|150.59|149.22|147.22|0
1675456800000|2023-02-03 20:40:00|151.57|149.57|151.23|149.23|152.08|150.08|147.96|145.96|0
1675457100000|2023-02-03 20:45:00|151.57|149.57|153.6|151.6|154.11|152.11|150.05|148.05|0
1675457400000|2023-02-03 20:50:00|153.09|151.09|147.86|145.86|154.11|152.11|147.7|145.7|0
1675457700000|2023-02-03 20:55:00|147.53|145.53|148.86|146.86|149.37|147.37|146.86|144.86|0
1675458000000|2023-02-03 21:00:00|149.03|147.03|149.7|147.7|150.21|148.21|149.03|147.03|0
1675458300000|2023-02-03 21:05:00|149.53|147.53|150.71|148.71|150.71|148.71|149.53|147.53|0
1675458600000|2023-02-03 21:10:00|151.21|149.21|150.53|148.53|152.06|150.06|150.37|148.37|0
1675646100000|2023-02-06 01:15:00|155.64|152.84|155.64|152.84|155.64|152.84|155.29|152.49|0
1675646400000|2023-02-06 01:20:00|155.81|153.01|156.32|153.52|156.5|153.7|155.64|152.84|0
1675646700000|2023-02-06 01:25:00|156.5|153.7|156.67|153.87|156.84|154.04|156.32|153.52|0
1675647000000|2023-02-06 01:30:00|156.84|154.04|156.15|153.35|159.09|156.29|155.46|152.66|0
1675647300000|2023-02-06 01:35:00|156.32|153.52|154.25|151.45|156.49|153.69|153.91|151.11|0
1675647600000|2023-02-06 01:40:00|154.42|151.62|153.74|150.94|154.76|151.96|153.22|150.42|0
1675647900000|2023-02-06 01:45:00|153.91|151.11|154.25|151.45|154.59|151.79|153.73|150.93|0
1675648200000|2023-02-06 01:50:00|154.24|151.44|154.58|151.78|154.59|151.79|153.9|151.1|0
1675648500000|2023-02-06 01:55:00|154.41|151.61|154.58|151.78|155.1|152.3|154.41|151.61|0
1675648800000|2023-02-06 02:00:00|154.75|151.95|153.89|151.09|156.3|153.5|153.89|151.09|0
1675649100000|2023-02-06 02:05:00|154.06|151.26|154.92|152.12|154.92|152.12|154.06|151.26|0
1675649400000|2023-02-06 02:10:00|155.43|152.63|155.09|152.29|155.6|152.8|153.89|151.09|0
1675649700000|2023-02-06 02:15:00|155.26|152.46|155.43|152.63|156.12|153.32|155.26|152.46|0
1675650000000|2023-02-06 02:20:00|155.6|152.8|155.25|152.45|155.6|152.8|154.91|152.11|0
1675650300000|2023-02-06 02:25:00|155.08|152.28|155.94|153.14|155.94|153.14|154.91|152.11|0
1675650600000|2023-02-06 02:30:00|156.11|153.31|156.11|153.31|156.28|153.48|155.76|152.96|0
1675650900000|2023-02-06 02:35:00|155.93|153.13|156.1|153.3|156.97|154.17|154.39|151.59|0
1675651200000|2023-02-06 02:40:00|155.93|153.13|156.79|153.99|156.79|153.99|155.93|153.13|0
1675651500000|2023-02-06 02:45:00|156.88|154.08|157.3|154.5|158|155.2|156.79|153.99|0
1675651800000|2023-02-06 02:50:00|157.48|154.68|157.99|155.19|158.17|155.37|157.13|154.33|0
1675652100000|2023-02-06 02:55:00|158.17|155.37|157.82|155.02|158.17|155.37|157.64|154.84|0
1675652400000|2023-02-06 03:00:00|157.99|155.19|157.29|154.49|157.99|155.19|157.12|154.32|0
1675652700000|2023-02-06 03:05:00|157.12|154.32|157.64|154.84|158.16|155.36|156.95|154.15|0
1675653000000|2023-02-06 03:10:00|157.46|154.66|158.33|155.53|158.33|155.53|157.46|154.66|0
1675653300000|2023-02-06 03:15:00|158.68|155.88|157.8|155|158.68|155.88|157.29|154.49|0
1675653600000|2023-02-06 03:20:00|157.98|155.18|158.5|155.7|158.67|155.87|157.8|155|0
1675653900000|2023-02-06 03:25:00|158.32|155.52|157.62|154.82|158.67|155.87|157.62|154.82|0
1675654200000|2023-02-06 03:30:00|157.71|154.91|157.97|155.17|158.14|155.34|157.62|154.82|0
1675654500000|2023-02-06 03:35:00|158.06|155.26|157.79|154.99|158.14|155.34|157.62|154.82|0
1675654800000|2023-02-06 03:40:00|157.88|155.08|158.66|155.86|158.66|155.86|157.79|154.99|0
1675655100000|2023-02-06 03:45:00|158.57|155.77|157.96|155.16|158.66|155.86|157.79|154.99|0
1675655400000|2023-02-06 03:50:00|157.78|154.98|158.3|155.5|158.3|155.5|157.61|154.81|0
1675655700000|2023-02-06 03:55:00|158.48|155.68|158.47|155.67|158.65|155.85|158.3|155.5|0
1675656000000|2023-02-06 04:00:00|158.65|155.85|158.47|155.67|158.82|156.02|158.3|155.5|0
1675656300000|2023-02-06 04:05:00|158.64|155.84|158.47|155.67|160.04|157.24|158.47|155.67|0
1675656600000|2023-02-06 04:10:00|158.29|155.49|157.94|155.14|158.29|155.49|157.6|154.8|0
1675656900000|2023-02-06 04:15:00|158.03|155.23|157.77|154.97|158.29|155.49|156.9|154.1|0
1675657200000|2023-02-06 04:20:00|157.59|154.79|158.11|155.31|158.28|155.48|157.24|154.44|0
1675657500000|2023-02-06 04:25:00|157.94|155.14|158.28|155.48|158.45|155.65|157.93|155.13|0
1675657800000|2023-02-06 04:30:00|158.45|155.65|158.45|155.65|158.63|155.83|158.28|155.48|0
1675658100000|2023-02-06 04:35:00|158.28|155.48|158.27|155.47|158.28|155.48|157.93|155.13|0
1675658400000|2023-02-06 04:40:00|158.45|155.65|158.79|155.99|159.32|156.52|158.45|155.65|0
1675658700000|2023-02-06 04:45:00|158.71|155.91|158.79|155.99|159.14|156.34|158.62|155.82|0
1675659000000|2023-02-06 04:50:00|158.88|156.08|158.96|156.16|159.31|156.51|158.79|155.99|0
1675659300000|2023-02-06 04:55:00|159.13|156.33|158.78|155.98|159.31|156.51|158.61|155.81|0
1675659600000|2023-02-06 05:00:00|158.61|155.81|158.26|155.46|159.48|156.68|158.26|155.46|0
1675659900000|2023-02-06 05:05:00|158.43|155.63|159.12|156.32|159.3|156.5|158.43|155.63|0
1675660200000|2023-02-06 05:10:00|159.3|156.5|159.29|156.49|159.3|156.5|158.6|155.8|0
1675660500000|2023-02-06 05:15:00|159.12|156.32|159.99|157.19|160.34|157.54|159.12|156.32|0
1675660800000|2023-02-06 05:20:00|159.81|157.01|161.3|158.5|161.74|158.94|159.81|157.01|0
1675661100000|2023-02-06 05:25:00|161.39|158.59|161.21|158.41|162.27|159.47|161.03|158.23|0
1675661400000|2023-02-06 05:30:00|161.03|158.23|160.56|157.76|161.38|158.58|160.04|157.24|0
1675661700000|2023-02-06 05:35:00|160.38|157.58|160.21|157.41|161.09|158.29|160.03|157.23|0
1675662000000|2023-02-06 05:40:00|160.03|157.23|159.68|156.88|160.03|157.23|158.98|156.18|0
1675662300000|2023-02-06 05:45:00|159.5|156.7|159.15|156.35|159.68|156.88|158.8|156|0
1675662600000|2023-02-06 05:50:00|159.32|156.52|158.45|155.65|159.5|156.7|158.1|155.3|0
1675662900000|2023-02-06 05:55:00|158.62|155.82|158.09|155.29|159.32|156.52|157.92|155.12|0
1675663200000|2023-02-06 06:00:00|158.01|155.21|158.26|155.46|158.44|155.64|157.57|154.77|0
1675663500000|2023-02-06 06:05:00|158.09|155.29|158.26|155.46|158.61|155.81|157.74|154.94|0
1675663800000|2023-02-06 06:10:00|158.44|155.64|158.08|155.28|158.61|155.81|157.56|154.76|0
1675664100000|2023-02-06 06:15:00|157.91|155.11|159.13|156.33|159.3|156.5|157.91|155.11|0
1675664400000|2023-02-06 06:20:00|158.78|155.98|159.65|156.85|159.83|157.03|158.78|155.98|0
1675664700000|2023-02-06 06:25:00|159.48|156.68|157.38|154.58|159.65|156.85|157.38|154.58|0
1675665000000|2023-02-06 06:30:00|157.2|154.4|160|157.2|160.52|157.72|157.2|154.4|0
1675665300000|2023-02-06 06:35:00|159.91|157.11|159.82|157.02|159.99|157.19|159.12|156.32|0
1675665600000|2023-02-06 06:40:00|159.91|157.11|159.64|156.84|160.34|157.54|159.46|156.66|0
1675665900000|2023-02-06 06:45:00|159.81|157.01|160.16|157.36|160.69|157.89|159.81|157.01|0
1675666200000|2023-02-06 06:50:00|160.25|157.45|161.92|159.12|162.1|159.3|159.63|156.83|0
1675666500000|2023-02-06 06:55:00|161.74|158.94|161.74|158.94|162.09|159.29|161.56|158.76|0
1675666800000|2023-02-06 07:00:00|161.48|158.68|162.62|159.82|162.62|159.82|160.86|158.06|0
1675667100000|2023-02-06 07:05:00|162.22|160.22|160.8|158.8|162.57|160.57|160.63|158.63|0
1675667400000|2023-02-06 07:10:00|160.98|158.98|161.42|159.42|161.77|159.77|160.45|158.45|0
1675667700000|2023-02-06 07:15:00|161.51|159.51|160.54|158.54|161.51|159.51|159.57|157.57|0
1675668000000|2023-02-06 07:20:00|160.27|158.27|161.15|159.15|161.32|159.32|159.92|157.92|0
1675668300000|2023-02-06 07:25:00|161.32|159.32|160.44|158.44|161.32|159.32|159.74|157.74|0
1675668600000|2023-02-06 07:30:00|160.97|158.97|159.82|157.82|161.32|159.32|159.73|157.73|0
1675668900000|2023-02-06 07:35:00|159.91|157.91|159.2|157.2|160.08|158.08|159.2|157.2|0
1675669200000|2023-02-06 07:40:00|159.38|157.38|160.43|158.43|160.96|158.96|159.38|157.38|0
1675669500000|2023-02-06 07:45:00|160.6|158.6|160.6|158.6|161.13|159.13|160.08|158.08|0
1675669800000|2023-02-06 07:50:00|160.43|158.43|160.07|158.07|161.31|159.31|159.72|157.72|0
1675670100000|2023-02-06 07:55:00|160.16|158.16|159.89|157.89|160.6|158.6|159.54|157.54|0
1675670400000|2023-02-06 08:00:00|159.63|157.63|159.19|157.19|161.74|159.74|158.66|156.66|0
1675670700000|2023-02-06 08:05:00|159.01|157.01|159.36|157.36|160.59|158.59|158.31|156.31|0
1675671000000|2023-02-06 08:10:00|159.45|157.45|158.3|156.3|159.88|157.88|158.13|156.13|0
1675671300000|2023-02-06 08:15:00|157.95|155.95|159.79|157.79|160.05|158.05|157.95|155.95|0
1675671600000|2023-02-06 08:20:00|159.7|157.7|162.64|160.64|163.25|161.25|159.03|157.03|0
1675671900000|2023-02-06 08:25:00|162.72|160.72|164.14|162.14|164.67|162.67|162.19|160.19|0
1675672200000|2023-02-06 08:30:00|164.31|162.31|161.48|159.48|164.49|162.49|160.43|158.43|0
1675672500000|2023-02-06 08:35:00|161.66|159.66|160.95|158.95|162.19|160.19|160.95|158.95|0
1675672800000|2023-02-06 08:40:00|160.78|158.78|160.6|158.6|161.3|159.3|160.25|158.25|0
1675673100000|2023-02-06 08:45:00|160.42|158.42|161.39|159.39|162.53|160.53|160.25|158.25|0
1675673400000|2023-02-06 08:50:00|161.21|159.21|162.17|160.17|162.17|160.17|160.42|158.42|0
1675673700000|2023-02-06 08:55:00|162.35|160.35|163.59|161.59|164.12|162.12|162|160|0
1675674000000|2023-02-06 09:00:00|163.41|161.41|164.65|162.65|165|163|163.41|161.41|0
1675674300000|2023-02-06 09:05:00|164.47|162.47|164.64|162.64|164.65|162.65|163.05|161.05|0
1675674600000|2023-02-06 09:10:00|164.82|162.82|166.96|164.96|167.32|165.32|163.93|161.93|0
1675674900000|2023-02-06 09:15:00|166.78|164.78|167.14|165.14|168.21|166.21|166.6|164.6|0
1675675200000|2023-02-06 09:20:00|166.96|164.96|166.6|164.6|167.14|165.14|165.88|163.88|0
1675675500000|2023-02-06 09:25:00|166.78|164.78|166.59|164.59|166.95|164.95|165.34|163.34|0
1675675800000|2023-02-06 09:30:00|166.41|164.41|165.52|163.52|166.41|164.41|164.27|162.27|0
1675676100000|2023-02-06 09:35:00|165.34|163.34|167.45|165.45|168.18|166.18|165.16|163.16|0
1675676400000|2023-02-06 09:40:00|167.27|165.27|170|168|170.18|168.18|167.09|165.09|0
1675676700000|2023-02-06 09:45:00|170.18|168.18|169.64|167.64|170.54|168.54|169.28|167.28|0
1675677000000|2023-02-06 09:50:00|169.82|167.82|171.08|169.08|171.62|169.62|169.64|167.64|0
1675677300000|2023-02-06 09:55:00|171.17|169.17|172.34|170.34|172.53|170.53|170.9|168.9|0
1675677600000|2023-02-06 10:00:00|172.53|170.53|173.43|171.43|174.35|172.35|171.98|169.98|0
1675677900000|2023-02-06 10:05:00|173.62|171.62|173.25|171.25|173.8|171.8|172.34|170.34|0
1675678200000|2023-02-06 10:10:00|173.07|171.07|171.79|169.79|173.25|171.25|171.79|169.79|0
1675678500000|2023-02-06 10:15:00|171.97|169.97|173.61|171.61|173.61|171.61|171.61|169.61|0
1675678800000|2023-02-06 10:20:00|173.42|171.42|173.97|171.97|174.15|172.15|172.79|170.79|0
1675679100000|2023-02-06 10:25:00|173.6|171.6|174.33|172.33|175.43|173.43|173.6|171.6|0
1675679400000|2023-02-06 10:30:00|174.24|172.24|174.69|172.69|174.88|172.88|173.78|171.78|0
1675679700000|2023-02-06 10:35:00|174.88|172.88|175.97|173.97|176.34|174.34|174.14|172.14|0
1675680000000|2023-02-06 10:40:00|176.16|174.16|175.6|173.6|176.34|174.34|174.5|172.5|0
1675680300000|2023-02-06 10:45:00|175.42|173.42|177.44|175.44|177.62|175.62|174.5|172.5|0
1675680600000|2023-02-06 10:50:00|177.25|175.25|174.5|172.5|177.62|175.62|174.5|172.5|0
1675680900000|2023-02-06 10:55:00|174.41|172.41|173.22|171.22|174.5|172.5|172.85|170.85|0
1675681200000|2023-02-06 11:00:00|173.03|171.03|175.41|173.41|175.59|173.59|172.85|170.85|0
1675681500000|2023-02-06 11:05:00|175.22|173.22|175.22|173.22|175.41|173.41|174.31|172.31|0
1675681800000|2023-02-06 11:10:00|175.4|173.4|175.58|173.58|176.69|174.69|174.85|172.85|0
1675682100000|2023-02-06 11:15:00|175.31|173.31|174.48|172.48|175.31|173.31|173.57|171.57|0
1675682400000|2023-02-06 11:20:00|174.3|172.3|174.66|172.66|175.58|173.58|174.12|172.12|0
1675682700000|2023-02-06 11:25:00|174.48|172.48|174.66|172.66|175.39|173.39|173.93|171.93|0
1675683000000|2023-02-06 11:30:00|175.21|173.21|176.67|174.67|176.67|174.67|174.84|172.84|0
1675683300000|2023-02-06 11:35:00|176.49|174.49|175.02|173.02|176.49|174.49|175.02|173.02|0
1675683600000|2023-02-06 11:40:00|175.11|173.11|173.83|171.83|175.38|173.38|173.74|171.74|0
1675683900000|2023-02-06 11:45:00|173.92|171.92|171.73|169.73|174.19|172.19|171.73|169.73|0
1675684200000|2023-02-06 11:50:00|171.91|169.91|171.37|169.37|173|171|171.37|169.37|0
1675684500000|2023-02-06 11:55:00|171.55|169.55|170.64|168.64|171.82|169.82|170.28|168.28|0
1675684800000|2023-02-06 12:00:00|170.28|168.28|171|169|171.18|169.18|169.01|167.01|0
1675685100000|2023-02-06 12:05:00|171.09|169.09|168.83|166.83|171.09|169.09|168.74|166.74|0
1675685400000|2023-02-06 12:10:00|168.65|166.65|168.11|166.11|169.01|167.01|167.57|165.57|0
1675685700000|2023-02-06 12:15:00|167.93|165.93|170.44|168.44|170.45|168.45|167.75|165.75|0
1675686000000|2023-02-06 12:20:00|170.54|168.54|171.17|169.17|171.17|169.17|169.36|167.36|0
1675686300000|2023-02-06 12:25:00|170.98|168.98|169.54|167.54|171.35|169.35|169.54|167.54|0
1675686600000|2023-02-06 12:30:00|169.45|167.45|169.71|167.71|171.16|169.16|169.36|167.36|0
1675686900000|2023-02-06 12:35:00|169.53|167.53|166.84|164.84|169.89|167.89|166.48|164.48|0
1675687200000|2023-02-06 12:40:00|167.02|165.02|165.76|163.76|167.2|165.2|165.23|163.23|0
1675687500000|2023-02-06 12:45:00|165.59|163.59|164.69|162.69|166.12|164.12|164.52|162.52|0
1675687800000|2023-02-06 12:50:00|164.52|162.52|165.4|163.4|165.58|163.58|164.51|162.51|0
1675688100000|2023-02-06 12:55:00|165.32|163.32|165.58|163.58|166.11|164.11|164.86|162.86|0
1675688400000|2023-02-06 13:00:00|165.4|163.4|166.82|164.82|167.18|165.18|165.04|163.04|0
1675688700000|2023-02-06 13:05:00|166.91|164.91|166.82|164.82|168.43|166.43|166.64|164.64|0
1675689000000|2023-02-06 13:10:00|167|165|166.99|164.99|167.35|165.35|166.28|164.28|0
1675689300000|2023-02-06 13:15:00|167.17|165.17|165.56|163.56|167.35|165.35|165.56|163.56|0
1675689600000|2023-02-06 13:20:00|165.74|163.74|167.17|165.17|167.17|165.17|164.5|162.5|0
1675689900000|2023-02-06 13:25:00|167.35|165.35|166.81|164.81|167.7|165.7|165.91|163.91|0
1675690200000|2023-02-06 13:30:00|166.45|164.45|170.58|168.58|171.03|169.03|166.09|164.09|0
1675690500000|2023-02-06 13:35:00|170.76|168.76|172.18|170.18|172.36|170.36|170.4|168.4|0
1675690800000|2023-02-06 13:40:00|172.36|170.36|169.66|167.66|172.72|170.72|169.3|167.3|0
1675691100000|2023-02-06 13:45:00|169.84|167.84|172.9|170.9|173.08|171.08|169.84|167.84|0
1675691400000|2023-02-06 13:50:00|173.08|171.08|171.09|169.09|173.44|171.44|171.09|169.09|0
1675691700000|2023-02-06 13:55:00|171.45|169.45|170.55|168.55|172.35|170.35|170.19|168.19|0
1675692000000|2023-02-06 14:00:00|171.09|169.09|169.82|167.82|171.09|169.09|169.82|167.82|0
1675692300000|2023-02-06 14:05:00|169.64|167.64|170.72|168.72|171.26|169.26|168.92|166.92|0
1675692600000|2023-02-06 14:10:00|170.9|168.9|171.08|169.08|171.98|169.98|170.72|168.72|0
1675692900000|2023-02-06 14:15:00|171.26|169.26|169.45|167.45|171.98|169.98|169.45|167.45|0
1675693200000|2023-02-06 14:20:00|169.81|167.81|168.2|166.2|169.81|167.81|167.13|165.13|0
1675693500000|2023-02-06 14:25:00|168.73|166.73|167.84|165.84|169.09|167.09|166.59|164.59|0
1675693800000|2023-02-06 14:30:00|167.12|165.12|161.12|159.12|167.12|165.12|159.91|157.91|0
1675694100000|2023-02-06 14:35:00|161.65|159.65|164.8|162.8|166.76|164.76|161.12|159.12|0
1675694400000|2023-02-06 14:40:00|164.98|162.98|168.18|166.18|169.8|167.8|163.91|161.91|0
1675694700000|2023-02-06 14:45:00|168.72|166.72|165.33|163.33|168.9|166.9|163.91|161.91|0
1675695000000|2023-02-06 14:50:00|165.5|163.5|165.86|163.86|169.07|167.07|161.97|159.97|0
1675695300000|2023-02-06 14:55:00|165.68|163.68|163.73|161.73|167.64|165.64|162.67|160.67|0
1675695600000|2023-02-06 15:00:00|163.55|161.55|163.55|161.55|165.85|163.85|160.91|158.91|0
1675695900000|2023-02-06 15:05:00|162.49|160.49|160.96|158.96|166.03|164.03|160.44|158.44|0
1675696200000|2023-02-06 15:10:00|160.61|158.61|166.63|164.63|167.35|165.35|160.61|158.61|0
1675696500000|2023-02-06 15:15:00|166.81|164.81|171.41|169.41|171.86|169.86|166.45|164.45|0
1675696800000|2023-02-06 15:20:00|171.31|169.31|173.13|171.13|174.23|172.23|170.77|168.77|0
1675697100000|2023-02-06 15:25:00|173.5|171.5|174.04|172.04|175.14|173.14|171.67|169.67|0
1675697400000|2023-02-06 15:30:00|174.41|172.41|175.32|173.32|178.83|176.83|174.22|172.22|0
1675697700000|2023-02-06 15:35:00|174.95|172.95|173.67|171.67|175.69|173.69|172.21|170.21|0
1675698000000|2023-02-06 15:40:00|173.49|171.49|173.04|171.04|175.23|173.23|171.42|169.42|0
1675698300000|2023-02-06 15:45:00|173.23|171.23|171.05|169.05|173.95|171.95|170.15|168.15|0
1675698600000|2023-02-06 15:50:00|170.51|168.51|164.26|162.26|171.05|169.05|163.55|161.55|0
1675698900000|2023-02-06 15:55:00|164.44|162.44|163.69|161.69|165.5|163.5|162.63|160.63|0
1675699200000|2023-02-06 16:00:00|163.86|161.86|165.1|163.1|165.1|163.1|162.8|160.8|0
1675699500000|2023-02-06 16:05:00|164.92|162.92|164.74|162.74|164.92|162.92|159.64|157.64|0
1675699800000|2023-02-06 16:10:00|164.39|162.39|164.21|162.21|165.8|163.8|163.33|161.33|0
1675700100000|2023-02-06 16:15:00|164.56|162.56|159.46|157.46|164.56|162.56|158.59|156.59|0
1675700400000|2023-02-06 16:20:00|159.64|157.64|159.46|157.46|161.03|159.03|158.59|156.59|0
1675700700000|2023-02-06 16:25:00|159.28|157.28|158.72|156.72|159.63|157.63|157.2|155.2|0
1675701000000|2023-02-06 16:30:00|158.37|156.37|159.98|157.98|160.16|158.16|156.51|154.51|0
1675701300000|2023-02-06 16:35:00|159.81|157.81|160.5|158.5|160.86|158.86|159.11|157.11|0
1675701600000|2023-02-06 16:40:00|160.68|158.68|161.9|159.9|162.79|160.79|160.24|158.24|0
1675701900000|2023-02-06 16:45:00|161.73|159.73|164.55|162.55|165.08|163.08|161.03|159.03|0
1675702200000|2023-02-06 16:50:00|164.19|162.19|164.72|162.72|165.43|163.43|162.07|160.07|0
1675702500000|2023-02-06 16:55:00|164.9|162.9|167.39|165.39|168.46|166.46|163.66|161.66|0
1675702800000|2023-02-06 17:00:00|167.92|165.92|168.46|166.46|170.26|168.26|166.85|164.85|0
1675703100000|2023-02-06 17:05:00|168.64|166.64|166.13|164.13|168.64|166.64|164.89|162.89|0
1675703400000|2023-02-06 17:10:00|165.95|163.95|166.49|164.49|166.66|164.66|164.89|162.89|0
1675703700000|2023-02-06 17:15:00|166.66|164.66|170.07|168.07|170.25|168.25|165.59|163.59|0
1675704000000|2023-02-06 17:20:00|170.16|168.16|168.09|166.09|170.25|168.25|166.84|164.84|0
1675704300000|2023-02-06 17:25:00|167.91|165.91|168.08|166.08|168.8|166.8|166.48|164.48|0
1675704600000|2023-02-06 17:30:00|168.26|166.26|165.05|163.05|168.26|166.26|163.99|161.99|0
1675704900000|2023-02-06 17:35:00|164.87|162.87|164.51|162.51|165.23|163.23|162.4|160.4|0
1675705200000|2023-02-06 17:40:00|164.69|162.69|165.75|163.75|166.64|164.64|162.57|160.57|0
1675705500000|2023-02-06 17:45:00|165.93|163.93|163.98|161.98|165.93|163.93|162.21|160.21|0
1675705800000|2023-02-06 17:50:00|164.15|162.15|165.92|163.92|166.82|164.82|163.45|161.45|0
1675706100000|2023-02-06 17:55:00|166.46|164.46|166.1|164.1|166.64|164.64|164.86|162.86|0
1675706400000|2023-02-06 18:00:00|165.92|163.92|167.17|165.17|168.78|166.78|165.39|163.39|0
1675706700000|2023-02-06 18:05:00|166.63|164.63|165.74|163.74|167.88|165.88|164.32|162.32|0
1675707000000|2023-02-06 18:10:00|165.38|163.38|165.02|163.02|171.3|169.3|164.67|162.67|0
1675707300000|2023-02-06 18:15:00|165.38|163.38|163.78|161.78|166.27|164.27|163.6|161.6|0
1675707600000|2023-02-06 18:20:00|164.13|162.13|164.31|162.31|164.84|162.84|163.25|161.25|0
1675707900000|2023-02-06 18:25:00|164.13|162.13|167.33|165.33|167.51|165.51|163.42|161.42|0
1675708200000|2023-02-06 18:30:00|167.51|165.51|166.97|164.97|168.05|166.05|165.55|163.55|0
1675708500000|2023-02-06 18:35:00|166.79|164.79|167.14|165.14|168.04|166.04|165.54|163.54|0
1675708800000|2023-02-06 18:40:00|166.97|164.97|168.35|166.35|169.66|167.66|166.61|164.61|0
1675709100000|2023-02-06 18:45:00|168.71|166.71|169.78|167.78|170.32|168.32|167.46|165.46|0
1675709400000|2023-02-06 18:50:00|169.96|167.96|168.34|166.34|169.96|167.96|166.39|164.39|0
1675709700000|2023-02-06 18:55:00|168.16|166.16|166.29|164.29|168.88|166.88|165.67|163.67|0
1675710000000|2023-02-06 19:00:00|166.38|164.38|163.55|161.55|166.56|164.56|162.5|160.5|0
1675710300000|2023-02-06 19:05:00|163.37|161.37|163.55|161.55|164.43|162.43|162.67|160.67|0
1675710600000|2023-02-06 19:10:00|163.37|161.37|162.49|160.49|163.54|161.54|161.09|159.09|0
1675710900000|2023-02-06 19:15:00|162.31|160.31|159.87|157.87|162.49|160.49|158.65|156.65|0
1675711200000|2023-02-06 19:20:00|159.69|157.69|162.13|160.13|162.31|160.31|159.17|157.17|0
1675711500000|2023-02-06 19:25:00|162.31|160.31|162.92|160.92|163.89|161.89|161.43|159.43|0
1675711800000|2023-02-06 19:30:00|163.01|161.01|165.29|163.29|165.29|163.29|162.3|160.3|0
1675712100000|2023-02-06 19:35:00|165.12|163.12|165.47|163.47|166.35|164.35|164.23|162.23|0
1675712400000|2023-02-06 19:40:00|165.29|163.29|165.64|163.64|168.13|166.13|165.11|163.11|0
1675712700000|2023-02-06 19:45:00|165.82|163.82|165.46|163.46|166.88|164.88|164.76|162.76|0
1675713000000|2023-02-06 19:50:00|165.81|163.81|165.1|163.1|167.95|165.95|165.1|163.1|0
1675713300000|2023-02-06 19:55:00|165.28|163.28|164.04|162.04|166.52|164.52|164.04|162.04|0
1675713600000|2023-02-06 20:00:00|164.22|162.22|165.8|163.8|165.98|163.98|163.69|161.69|0
1675713900000|2023-02-06 20:05:00|165.63|163.63|165.98|163.98|169.37|167.37|165.63|163.63|0
1675714200000|2023-02-06 20:10:00|166.16|164.16|169.36|167.36|169.72|167.72|166.16|164.16|0
1675714500000|2023-02-06 20:15:00|169.72|167.72|169.18|167.18|171.16|169.16|167.75|165.75|0
1675714800000|2023-02-06 20:20:00|168.82|166.82|170.97|168.97|170.97|168.97|167.22|165.22|0
1675715100000|2023-02-06 20:25:00|170.79|168.79|171.78|169.78|172.6|170.6|169.89|167.89|0
1675715400000|2023-02-06 20:30:00|172.05|170.05|169.17|167.17|174.77|172.77|168.63|166.63|0
1675715700000|2023-02-06 20:35:00|169.35|167.35|167.74|165.74|169.35|167.35|165.78|163.78|0
1675716000000|2023-02-06 20:40:00|167.92|165.92|168.09|166.09|168.63|166.63|166.31|164.31|0
1675716300000|2023-02-06 20:45:00|169.16|167.16|169.52|167.52|170.96|168.96|167.38|165.38|0
1675716600000|2023-02-06 20:50:00|169.7|167.7|165.42|163.42|169.7|167.7|164.36|162.36|0
1675716900000|2023-02-06 20:55:00|165.95|163.95|166.3|164.3|168.08|166.08|165.06|163.06|0
1675717200000|2023-02-06 21:00:00|167.01|165.01|166.12|164.12|167.01|165.01|164.88|162.88|0
1675717500000|2023-02-06 21:05:00|166.3|164.3|165.71|163.71|166.78|164.78|165.54|163.54|0
1675717800000|2023-02-06 21:10:00|165.89|163.89|166.42|164.42|166.78|164.78|165.18|163.18|0
1675718100000|2023-02-06 21:15:00|167|164.2|166.82|164.02|167|164.2|166.64|163.84|0
1675718400000|2023-02-06 21:20:00|166.64|163.84|166.64|163.84|166.82|164.02|166.46|163.66|0
1675718700000|2023-02-06 21:25:00|166.46|163.66|166.28|163.48|166.64|163.84|166.1|163.3|0
1675719000000|2023-02-06 21:30:00|166.1|163.3|166.1|163.3|166.63|163.83|165.92|163.12|0
1675719300000|2023-02-06 21:35:00|166.27|163.47|166.27|163.47|166.45|163.65|166.27|163.47|0
1675719600000|2023-02-06 21:40:00|166.09|163.29|166.45|163.65|166.45|163.65|166.09|163.29|0
1675719900000|2023-02-06 21:45:00|166.62|163.82|167.15|164.35|167.33|164.53|166.27|163.47|0
1675720200000|2023-02-06 21:50:00|166.98|164.18|166.44|163.64|167.15|164.35|166.44|163.64|0
1675720500000|2023-02-06 21:55:00|166.35|163.55|166.17|163.37|166.44|163.64|165.9|163.1|0
1675720800000|2023-02-06 22:00:00|165.96|163.16|166.17|163.37|166.51|163.71|165.96|163.16|0
1675721100000|2023-02-06 22:05:00|166.3|163.5|165.98|163.18|166.38|163.58|165.98|163.18|0
1675721400000|2023-02-06 22:10:00|166.17|163.37|166.4|163.6|166.4|163.6|166.03|163.23|0
1675721700000|2023-02-06 22:15:00|166.37|163.57|165.98|163.18|166.37|163.57|165.95|163.15|0
1675722000000|2023-02-06 22:20:00|166|163.2|166.13|163.33|166.18|163.38|166|163.2|0
1675722300000|2023-02-06 22:25:00|166.08|163.28|166.25|163.45|166.25|163.45|166.02|163.22|0
1675722600000|2023-02-06 22:30:00|166.23|163.43|165.97|163.17|166.28|163.48|165.6|162.8|0
1675722900000|2023-02-06 22:35:00|166.07|163.27|165.57|162.77|166.07|163.27|165.57|162.77|0
1675723200000|2023-02-06 22:40:00|165.34|162.54|165.62|162.82|165.91|163.11|165.34|162.54|0
1675723500000|2023-02-06 22:45:00|165.6|162.8|165.61|162.81|165.69|162.89|165.28|162.48|0
1675723800000|2023-02-06 22:50:00|165.64|162.84|165.69|162.89|165.69|162.89|165.64|162.84|0
1675724100000|2023-02-06 22:55:00|165.61|162.81|165.59|162.79|165.82|163.02|165.53|162.73|0
1675724400000|2023-02-06 23:00:00|165.96|163.16|165.68|162.88|166.04|163.24|165.07|162.27|0
1675724700000|2023-02-06 23:05:00|165.86|163.06|165.5|162.7|166.04|163.24|165.33|162.53|0
1675725000000|2023-02-06 23:10:00|165.68|162.88|163.73|160.93|165.86|163.06|163.03|160.23|0
1675725300000|2023-02-06 23:15:00|163.82|161.02|163.55|160.75|164.44|161.64|163.2|160.4|0
1675725600000|2023-02-06 23:20:00|163.47|160.67|163.9|161.1|164.25|161.45|163.47|160.67|0
1675725900000|2023-02-06 23:25:00|163.72|160.92|164.07|161.27|164.25|161.45|163.19|160.39|0
1675726200000|2023-02-06 23:30:00|164.25|161.45|164.25|161.45|164.78|161.98|164.07|161.27|0
1675726500000|2023-02-06 23:35:00|164.42|161.62|163.71|160.91|164.42|161.62|163.54|160.74|0
1675726800000|2023-02-06 23:40:00|163.63|160.83|162.83|160.03|163.89|161.09|162.66|159.86|0
1675727100000|2023-02-06 23:45:00|163.01|160.21|161.95|159.15|163.01|160.21|161.78|158.98|0
1675727400000|2023-02-06 23:50:00|161.77|158.97|162.47|159.67|162.47|159.67|161.6|158.8|0
1675727700000|2023-02-06 23:55:00|162.56|159.76|161.68|158.88|162.56|159.76|161.59|158.79|0
1675728000000|2023-02-07 00:00:00|161.42|158.62|162.12|159.32|162.29|159.49|161.07|158.27|0
1675728300000|2023-02-07 00:05:00|162.03|159.23|160.71|157.91|162.03|159.23|160.36|157.56|0
1675728600000|2023-02-07 00:10:00|160.54|157.74|160.01|157.21|160.71|157.91|159.84|157.04|0
1675728900000|2023-02-07 00:15:00|159.84|157.04|160.18|157.38|160.36|157.56|159.66|156.86|0
1675729200000|2023-02-07 00:20:00|160.01|157.21|160.18|157.38|160.7|157.9|159.83|157.03|0
1675729500000|2023-02-07 00:25:00|160.35|157.55|160.52|157.72|160.88|158.08|160.18|157.38|0
1675729800000|2023-02-07 00:30:00|160.35|157.55|160|157.2|160.52|157.72|159.65|156.85|0
1675730100000|2023-02-07 00:35:00|160.17|157.37|160.17|157.37|160.87|158.07|160.17|157.37|0
1675730400000|2023-02-07 00:40:00|159.99|157.19|160.34|157.54|160.69|157.89|159.99|157.19|0
1675730700000|2023-02-07 00:45:00|160.43|157.63|159.47|156.67|160.69|157.89|159.29|156.49|0
1675731000000|2023-02-07 00:50:00|159.29|156.49|160.16|157.36|160.33|157.53|159.29|156.49|0
1675731300000|2023-02-07 00:55:00|159.81|157.01|159.11|156.31|159.81|157.01|158.94|156.14|0
1675731600000|2023-02-07 01:00:00|158.94|156.14|158.41|155.61|159.11|156.31|158.24|155.44|0
1675731900000|2023-02-07 01:05:00|158.59|155.79|158.67|155.87|159.28|156.48|158.41|155.61|0
1675732200000|2023-02-07 01:10:00|158.76|155.96|157.63|154.83|158.76|155.96|157.54|154.74|0
1675732500000|2023-02-07 01:15:00|157.54|154.74|157.54|154.74|158.06|155.26|157.54|154.74|0
1675732800000|2023-02-07 01:20:00|157.63|154.83|158.4|155.6|158.4|155.6|157.54|154.74|0
1675733100000|2023-02-07 01:25:00|158.57|155.77|157.62|154.82|158.75|155.95|157.53|154.73|0
1675733400000|2023-02-07 01:30:00|157.53|154.73|158.39|155.59|158.74|155.94|157.19|154.39|0
1675733700000|2023-02-07 01:35:00|158.31|155.51|158.91|156.11|159.09|156.29|158.31|155.51|0
1675734000000|2023-02-07 01:40:00|158.74|155.94|159.43|156.63|159.78|156.98|158.56|155.76|0
1675734300000|2023-02-07 01:45:00|159.6|156.8|159.25|156.45|159.6|156.8|158.91|156.11|0
1675734600000|2023-02-07 01:50:00|159.08|156.28|158.55|155.75|159.25|156.45|158.21|155.41|0
1675734900000|2023-02-07 01:55:00|158.38|155.58|157.68|154.88|158.64|155.84|157.34|154.54|0
1675735200000|2023-02-07 02:00:00|157.51|154.71|158.03|155.23|158.2|155.4|157.34|154.54|0
1675735500000|2023-02-07 02:05:00|157.85|155.05|158.72|155.92|158.72|155.92|157.77|154.97|0
1675735800000|2023-02-07 02:10:00|158.89|156.09|158.71|155.91|159.06|156.26|158.19|155.39|0
1675736100000|2023-02-07 02:15:00|158.89|156.09|159.06|156.26|159.41|156.61|158.71|155.91|0
1675736400000|2023-02-07 02:20:00|159.23|156.43|158.71|155.91|159.75|156.95|158.53|155.73|0
1675736700000|2023-02-07 02:25:00|158.88|156.08|159.05|156.25|159.57|156.77|158.71|155.91|0
1675737000000|2023-02-07 02:30:00|158.88|156.08|159.05|156.25|159.05|156.25|158.7|155.9|0
1675737300000|2023-02-07 02:35:00|158.87|156.07|159.22|156.42|159.22|156.42|158.7|155.9|0
1675737600000|2023-02-07 02:40:00|159.56|156.76|158.87|156.07|159.56|156.76|158.87|156.07|0
1675737900000|2023-02-07 02:45:00|159.04|156.24|158.95|156.15|159.56|156.76|158.86|156.06|0
1675738200000|2023-02-07 02:50:00|158.86|156.06|157.99|155.19|159.04|156.24|157.99|155.19|0
1675738500000|2023-02-07 02:55:00|158.17|155.37|157.99|155.19|158.51|155.71|157.99|155.19|0
1675738800000|2023-02-07 03:00:00|157.82|155.02|158.51|155.71|158.51|155.71|157.81|155.01|0
1675739100000|2023-02-07 03:05:00|158.68|155.88|158.16|155.36|159.03|156.23|158.16|155.36|0
1675739400000|2023-02-07 03:10:00|157.98|155.18|158.67|155.87|158.67|155.87|157.81|155.01|0
1675739700000|2023-02-07 03:15:00|158.59|155.79|158.32|155.52|159.02|156.22|157.98|155.18|0
1675740000000|2023-02-07 03:20:00|158.15|155.35|157.97|155.17|158.32|155.52|157.97|155.17|0
1675740300000|2023-02-07 03:25:00|158.15|155.35|158.14|155.34|158.32|155.52|157.97|155.17|0
1675740600000|2023-02-07 03:30:00|157.97|155.17|159.35|156.55|159.7|156.9|157.97|155.17|0
1675740900000|2023-02-07 03:35:00|159.18|156.38|159.35|156.55|159.7|156.9|158.83|156.03|0
1675741200000|2023-02-07 03:40:00|159.44|156.64|159.87|157.07|159.87|157.07|159.35|156.55|0
1675741500000|2023-02-07 03:45:00|159.69|156.89|159.43|156.63|160.04|157.24|159.17|156.37|0
1675741800000|2023-02-07 03:50:00|159.34|156.54|160.74|157.94|160.74|157.94|159.34|156.54|0
1675742100000|2023-02-07 03:55:00|160.56|157.76|160.38|157.58|160.73|157.93|160.38|157.58|0
1675742400000|2023-02-07 04:00:00|160.21|157.41|159.86|157.06|160.56|157.76|159.51|156.71|0
1675742700000|2023-02-07 04:05:00|159.95|157.15|159.68|156.88|160.38|157.58|159.68|156.88|0
1675743000000|2023-02-07 04:10:00|159.85|157.05|159.85|157.05|160.03|157.23|159.68|156.88|0
1675743300000|2023-02-07 04:15:00|160.02|157.22|161.42|158.62|161.42|158.62|160.02|157.22|0
1675743600000|2023-02-07 04:20:00|161.24|158.44|161.59|158.79|161.77|158.97|160.89|158.09|0
1675743900000|2023-02-07 04:25:00|161.41|158.61|161.24|158.44|161.59|158.79|161.24|158.44|0
1675744200000|2023-02-07 04:30:00|161.33|158.53|161.41|158.61|161.59|158.79|161.23|158.43|0
1675744500000|2023-02-07 04:35:00|161.23|158.43|162.11|159.31|162.46|159.66|161.23|158.43|0
1675744800000|2023-02-07 04:40:00|162.28|159.48|162.98|160.18|162.98|160.18|162.11|159.31|0
1675745100000|2023-02-07 04:45:00|162.81|160.01|162.98|160.18|162.98|160.18|162.63|159.83|0
1675745400000|2023-02-07 04:50:00|163.15|160.35|162.98|160.18|163.51|160.71|162.8|160|0
1675745700000|2023-02-07 04:55:00|163.15|160.35|163.5|160.7|163.5|160.7|162.8|160|0
1675746000000|2023-02-07 05:00:00|163.32|160.52|162.79|159.99|163.32|160.52|162.79|159.99|0
1675746300000|2023-02-07 05:05:00|162.44|159.64|162.26|159.46|162.44|159.64|161.74|158.94|0
1675746600000|2023-02-07 05:10:00|162.35|159.55|162.26|159.46|162.61|159.81|162.26|159.46|0
1675746900000|2023-02-07 05:15:00|162.08|159.28|162.26|159.46|162.26|159.46|161.91|159.11|0
1675747200000|2023-02-07 05:20:00|162.25|159.45|162.08|159.28|162.43|159.63|162.08|159.28|0
1675747500000|2023-02-07 05:25:00|162.25|159.45|162.07|159.27|162.43|159.63|162.07|159.27|0
1675747800000|2023-02-07 05:30:00|162.25|159.45|161.37|158.57|162.25|159.45|160.84|158.04|0
1675748100000|2023-02-07 05:35:00|161.19|158.39|162.07|159.27|162.07|159.27|161.19|158.39|0
1675748400000|2023-02-07 05:40:00|161.89|159.09|162.24|159.44|162.41|159.61|161.89|159.09|0
1675748700000|2023-02-07 05:45:00|162.41|159.61|162.76|159.96|162.76|159.96|162.24|159.44|0
1675749000000|2023-02-07 05:50:00|162.59|159.79|162.23|159.43|162.76|159.96|162.23|159.43|0
1675749300000|2023-02-07 05:55:00|162.05|159.25|161.53|158.73|162.05|159.25|161.18|158.38|0
1675749600000|2023-02-07 06:00:00|161.7|158.9|161.35|158.55|162.05|159.25|161.17|158.37|0
1675749900000|2023-02-07 06:05:00|161.17|158.37|161.69|158.89|161.87|159.07|160.82|158.02|0
1675750200000|2023-02-07 06:10:00|161.87|159.07|161.52|158.72|162.04|159.24|160.82|158.02|0
1675750500000|2023-02-07 06:15:00|161.69|158.89|161.51|158.71|162.04|159.24|161.51|158.71|0
1675750800000|2023-02-07 06:20:00|161.6|158.8|161.51|158.71|161.86|159.06|161.51|158.71|0
1675751100000|2023-02-07 06:25:00|161.68|158.88|162.38|159.58|162.56|159.76|161.51|158.71|0
1675751400000|2023-02-07 06:30:00|162.56|159.76|162.03|159.23|162.56|159.76|161.95|159.15|0
1675751700000|2023-02-07 06:35:00|161.94|159.14|162.2|159.4|162.38|159.58|161.85|159.05|0
1675752000000|2023-02-07 06:40:00|162.29|159.49|162.2|159.4|162.47|159.67|161.85|159.05|0
1675752300000|2023-02-07 06:45:00|162.37|159.57|162.72|159.92|162.9|160.1|162.2|159.4|0
1675752600000|2023-02-07 06:50:00|162.9|160.1|162.02|159.22|163.07|160.27|162.02|159.22|0
1675752900000|2023-02-07 06:55:00|162.11|159.31|162.36|159.56|162.37|159.57|162.01|159.21|0
1675753200000|2023-02-07 07:00:00|162.54|159.74|162.71|159.91|162.98|160.18|162.36|159.56|0
1675753500000|2023-02-07 07:05:00|162.31|160.31|161.61|159.61|162.31|160.31|161.26|159.26|0
1675753800000|2023-02-07 07:10:00|161.78|159.78|161.78|159.78|162.13|160.13|161.43|159.43|0
1675754100000|2023-02-07 07:15:00|161.6|159.6|161.77|159.77|161.95|159.95|160.37|158.37|0
1675754400000|2023-02-07 07:20:00|161.6|159.6|161.6|159.6|161.86|159.86|160.9|158.9|0
1675754700000|2023-02-07 07:25:00|161.69|159.69|160.89|158.89|161.77|159.77|160.89|158.89|0
1675755000000|2023-02-07 07:30:00|161.07|159.07|161.86|159.86|161.94|159.94|160.89|158.89|0
1675755300000|2023-02-07 07:35:00|161.76|159.76|162.46|160.46|162.47|160.47|161.59|159.59|0
1675755600000|2023-02-07 07:40:00|162.38|160.38|162.91|160.91|162.99|160.99|162.29|160.29|0
1675755900000|2023-02-07 07:45:00|162.81|160.81|163.16|161.16|163.7|161.7|162.81|160.81|0
1675756200000|2023-02-07 07:50:00|163.26|161.26|163.69|161.69|163.69|161.69|162.28|160.28|0
1675756500000|2023-02-07 07:55:00|163.87|161.87|163.33|161.33|164.04|162.04|162.63|160.63|0
1675756800000|2023-02-07 08:00:00|163.51|161.51|163.86|161.86|164.04|162.04|161.92|159.92|0
1675757100000|2023-02-07 08:05:00|164.04|162.04|169.97|167.97|172.14|170.14|164.04|162.04|0
1675757400000|2023-02-07 08:10:00|170.15|168.15|171.78|169.78|172.87|170.87|169.43|167.43|0
1675757700000|2023-02-07 08:15:00|171.51|169.51|167.63|165.63|171.51|169.51|167.28|165.28|0
1675758000000|2023-02-07 08:20:00|167.99|165.99|167.27|165.27|169.16|167.16|167.27|165.27|0
1675758300000|2023-02-07 08:25:00|167.45|165.45|167.45|165.45|168.17|166.17|166.02|164.02|0
1675758600000|2023-02-07 08:30:00|167.63|165.63|167.44|165.44|170.14|168.14|166.82|164.82|0
1675758900000|2023-02-07 08:35:00|167.09|165.09|168.87|166.87|170.23|168.23|166.73|164.73|0
1675759200000|2023-02-07 08:40:00|168.69|166.69|168.07|166.07|169.23|167.23|166.72|164.72|0
1675759500000|2023-02-07 08:45:00|168.15|166.15|165.65|163.65|168.15|166.15|164.94|162.94|0
1675759800000|2023-02-07 08:50:00|165.57|163.57|167.07|165.07|167.43|165.43|165.57|163.57|0
1675760100000|2023-02-07 08:55:00|166.9|164.9|166.36|164.36|167.07|165.07|165.82|163.82|0
1675760400000|2023-02-07 09:00:00|166.27|164.27|164.58|162.58|166.36|164.36|164.05|162.05|0
1675760700000|2023-02-07 09:05:00|164.75|162.75|163.34|161.34|165.38|163.38|163.34|161.34|0
1675761000000|2023-02-07 09:10:00|163.16|161.16|160.35|158.35|163.51|161.51|160.17|158.17|0
1675761300000|2023-02-07 09:15:00|160|158|160.17|158.17|160.61|158.61|159.65|157.65|0
1675761600000|2023-02-07 09:20:00|159.82|157.82|160.34|158.34|161.04|159.04|159.12|157.12|0
1675761900000|2023-02-07 09:25:00|160.51|158.51|160.16|158.16|160.51|158.51|159.56|157.56|0
1675762200000|2023-02-07 09:30:00|159.9|157.9|160.51|158.51|160.51|158.51|159.11|157.11|0
1675762500000|2023-02-07 09:35:00|160.33|158.33|160.15|158.15|160.33|158.33|158.59|156.59|0
1675762800000|2023-02-07 09:40:00|160.25|158.25|159.63|157.63|160.5|158.5|159.63|157.63|0
1675763100000|2023-02-07 09:45:00|159.8|157.8|159.28|157.28|160.15|158.15|159.28|157.28|0
1675763400000|2023-02-07 09:50:00|159.45|157.45|159.27|157.27|160.15|158.15|159.19|157.19|0
1675763700000|2023-02-07 09:55:00|159.45|157.45|160.14|158.14|160.49|158.49|159.27|157.27|0
1675764000000|2023-02-07 10:00:00|159.97|157.97|160.85|158.85|161.14|159.14|159.79|157.79|0
1675764300000|2023-02-07 10:05:00|161.2|159.2|161.9|159.9|161.9|159.9|161.02|159.02|0
1675764600000|2023-02-07 10:10:00|161.99|159.99|161.54|159.54|162.42|160.42|161.19|159.19|0
1675764900000|2023-02-07 10:15:00|161.72|159.72|162.06|160.06|162.42|160.42|161.72|159.72|0
1675765200000|2023-02-07 10:20:00|161.89|159.89|160.83|158.83|162.06|160.06|160.83|158.83|0
1675765500000|2023-02-07 10:25:00|160.66|158.66|158.91|156.91|160.66|158.66|158.74|156.74|0
1675765800000|2023-02-07 10:30:00|158.74|156.74|159.25|157.25|159.43|157.43|158.56|156.56|0
1675766100000|2023-02-07 10:35:00|159.17|157.17|160.12|158.12|160.21|158.21|159.08|157.08|0
1675766400000|2023-02-07 10:40:00|160.47|158.47|161.17|159.17|161.17|159.17|160.12|158.12|0
1675766700000|2023-02-07 10:45:00|161.35|159.35|162.04|160.04|162.22|160.22|161.34|159.34|0
1675767000000|2023-02-07 10:50:00|161.87|159.87|162.75|160.75|162.75|160.75|161.87|159.87|0
1675767300000|2023-02-07 10:55:00|162.74|160.74|164.51|162.51|164.69|162.69|162.39|160.39|0
1675767600000|2023-02-07 11:00:00|164.69|162.69|163.21|161.21|165.4|163.4|163.21|161.21|0
1675767900000|2023-02-07 11:05:00|163.04|161.04|162.15|160.15|163.21|161.21|161.63|159.63|0
1675768200000|2023-02-07 11:10:00|161.98|159.98|163.48|161.48|163.56|161.56|161.98|159.98|0
1675768500000|2023-02-07 11:15:00|163.38|161.38|163.91|161.91|164.62|162.62|163.21|161.21|0
1675768800000|2023-02-07 11:20:00|164.09|162.09|165.15|163.15|165.69|163.69|164.09|162.09|0
1675769100000|2023-02-07 11:25:00|165.33|163.33|163.37|161.37|165.33|163.33|163.37|161.37|0
1675769400000|2023-02-07 11:30:00|163.47|161.47|164.43|162.43|165.6|163.6|163.02|161.02|0
1675769700000|2023-02-07 11:35:00|164.26|162.26|164.79|162.79|166.04|164.04|164.08|162.08|0
1675770000000|2023-02-07 11:40:00|164.88|162.88|165.14|163.14|165.5|163.5|163.72|161.72|0
1675770300000|2023-02-07 11:45:00|164.96|162.96|164.78|162.78|165.67|163.67|164.43|162.43|0
1675770600000|2023-02-07 11:50:00|164.6|162.6|164.42|162.42|165.14|163.14|163.89|161.89|0
1675770900000|2023-02-07 11:55:00|164.24|162.24|164.06|162.06|164.69|162.69|163.71|161.71|0
1675771200000|2023-02-07 12:00:00|163.89|161.89|161.94|159.94|164.33|162.33|161.76|159.76|0
1675771500000|2023-02-07 12:05:00|161.59|159.59|161.41|159.41|161.76|159.76|160.71|158.71|0
1675771800000|2023-02-07 12:10:00|161.58|159.58|162.28|160.28|162.64|160.64|161.58|159.58|0
1675772100000|2023-02-07 12:15:00|162.38|160.38|161.49|159.49|162.46|160.46|160.88|158.88|0
1675772400000|2023-02-07 12:20:00|161.4|159.4|160.61|158.61|161.75|159.75|160.52|158.52|0
1675772700000|2023-02-07 12:25:00|160.52|158.52|161.84|159.84|162.45|160.45|160.52|158.52|0
1675773000000|2023-02-07 12:30:00|161.75|159.75|162.62|160.62|162.62|160.62|161.49|159.49|0
1675773300000|2023-02-07 12:35:00|162.8|160.8|162.44|160.44|163.51|161.51|162.44|160.44|0
1675773600000|2023-02-07 12:40:00|162.62|160.62|163.5|161.5|163.68|161.68|161.91|159.91|0
1675773900000|2023-02-07 12:45:00|163.68|161.68|163.68|161.68|164.21|162.21|162.44|160.44|0
1675774200000|2023-02-07 12:50:00|163.77|161.77|163.06|161.06|164.56|162.56|162.88|160.88|0
1675774500000|2023-02-07 12:55:00|163.14|161.14|162.08|160.08|163.14|161.14|161.9|159.9|0
1675774800000|2023-02-07 13:00:00|162.25|160.25|162.96|160.96|163.67|161.67|162.25|160.25|0
1675775100000|2023-02-07 13:05:00|162.78|160.78|163.84|161.84|163.84|161.84|161.9|159.9|0
1675775400000|2023-02-07 13:10:00|163.75|161.75|163.84|161.84|164.82|162.82|163.66|161.66|0
1675775700000|2023-02-07 13:15:00|163.66|161.66|164.36|162.36|164.72|162.72|162.77|160.77|0
1675776000000|2023-02-07 13:20:00|164.54|162.54|167.31|165.31|167.75|165.75|164.01|162.01|0
1675776300000|2023-02-07 13:25:00|167.39|165.39|167.03|165.03|168.83|166.83|166.85|164.85|0
1675776600000|2023-02-07 13:30:00|166.85|164.85|169.5|167.5|170.4|168.4|166.5|164.5|0
1675776900000|2023-02-07 13:35:00|169.68|167.68|170.21|168.21|171.11|169.11|169.32|167.32|0
1675777200000|2023-02-07 13:40:00|169.95|167.95|169.67|167.67|170.93|168.93|168.95|166.95|0
1675777500000|2023-02-07 13:45:00|169.58|167.58|170.75|168.75|171.29|169.29|169.58|167.58|0
1675777800000|2023-02-07 13:50:00|170.93|168.93|171.1|169.1|171.65|169.65|170.02|168.02|0
1675778100000|2023-02-07 13:55:00|171.28|169.28|170.02|168.02|171.65|169.65|170.02|168.02|0
1675778400000|2023-02-07 14:00:00|170.2|168.2|171.28|169.28|172|170|170.02|168.02|0
1675778700000|2023-02-07 14:05:00|171.1|169.1|172.72|170.72|173.45|171.45|170.92|168.92|0
1675779000000|2023-02-07 14:10:00|172.9|170.9|173.81|171.81|173.81|171.81|172.72|170.72|0
1675779300000|2023-02-07 14:15:00|173.63|171.63|173.26|171.26|174.9|172.9|173.26|171.26|0
1675779600000|2023-02-07 14:20:00|173.08|171.08|172.35|170.35|174.17|172.17|172.17|170.17|0
1675779900000|2023-02-07 14:25:00|172.71|170.71|174.89|172.89|174.89|172.89|172.17|170.17|0
1675780200000|2023-02-07 14:30:00|173.8|171.8|174.76|172.76|176.72|174.72|172.89|170.89|0
1675780500000|2023-02-07 14:35:00|175.13|173.13|172.68|170.68|177.14|175.14|172.22|170.22|0
1675780800000|2023-02-07 14:40:00|172.77|170.77|171.14|169.14|174.58|172.58|170.24|168.24|0
1675781100000|2023-02-07 14:45:00|171.32|169.32|173.3|171.3|175.48|173.48|171.32|169.32|0
1675781400000|2023-02-07 14:50:00|173.48|171.48|173.38|171.38|174.65|172.65|170.33|168.33|0
1675781700000|2023-02-07 14:55:00|173.02|171.02|174.28|172.28|175.19|173.19|171.58|169.58|0
1675782000000|2023-02-07 15:00:00|174.46|172.46|174.28|172.28|176.28|174.28|173.38|171.38|0
1675782300000|2023-02-07 15:05:00|174.46|172.46|175.3|173.3|175.66|173.66|172.04|170.04|0
1675782600000|2023-02-07 15:10:00|175.84|173.84|176.02|174.02|178.04|176.04|175.3|173.3|0
1675782900000|2023-02-07 15:15:00|176.21|174.21|174.2|172.2|177.67|175.67|173.84|171.84|0
1675783200000|2023-02-07 15:20:00|174.02|172.02|175.11|173.11|175.65|173.65|173.29|171.29|0
1675783500000|2023-02-07 15:25:00|174.92|172.92|176.93|174.93|178.58|176.58|174.02|172.02|0
1675783800000|2023-02-07 15:30:00|177.02|175.02|176.01|174.01|177.66|175.66|174.37|172.37|0
1675784100000|2023-02-07 15:35:00|175.83|173.83|173.74|171.74|176.74|174.74|173.28|171.28|0
1675784400000|2023-02-07 15:40:00|173.83|171.83|173.1|171.1|175.46|173.46|173.1|171.1|0
1675784700000|2023-02-07 15:45:00|173.28|171.28|173.64|171.64|174.37|172.37|172.92|170.92|0
1675785000000|2023-02-07 15:50:00|173.28|171.28|173.27|171.27|173.82|171.82|171.29|169.29|0
1675785300000|2023-02-07 15:55:00|173.45|171.45|175.81|173.81|176.54|174.54|173.09|171.09|0
1675785600000|2023-02-07 16:00:00|175.99|173.99|175.44|173.44|175.99|173.99|173.99|171.99|0
1675785900000|2023-02-07 16:05:00|175.81|173.81|168.77|166.77|175.81|173.81|167.17|165.17|0
1675786200000|2023-02-07 16:10:00|168.95|166.95|168.59|166.59|170.02|168.02|167.79|165.79|0
1675786500000|2023-02-07 16:15:00|168.41|166.41|169.48|167.48|169.66|167.66|167.34|165.34|0
1675786800000|2023-02-07 16:20:00|169.3|167.3|170.01|168.01|170.55|168.55|168.76|166.76|0
1675787100000|2023-02-07 16:25:00|169.65|167.65|168.04|166.04|170.19|168.19|166.98|164.98|0
1675787400000|2023-02-07 16:30:00|167.69|165.69|164.15|162.15|168.04|166.04|162.92|160.92|0
1675787700000|2023-02-07 16:35:00|163.79|161.79|164.49|162.49|164.67|162.67|162.92|160.92|0
1675788000000|2023-02-07 16:40:00|164.67|162.67|163.79|161.79|164.85|162.85|163.09|161.09|0
1675788300000|2023-02-07 16:45:00|163.61|161.61|162.91|160.91|164.49|162.49|161.86|159.86|0
1675788600000|2023-02-07 16:50:00|162.73|160.73|164.13|162.13|164.13|162.13|161.86|159.86|0
1675788900000|2023-02-07 16:55:00|164.48|162.48|165.01|163.01|165.19|163.19|163.43|161.43|0
1675789200000|2023-02-07 17:00:00|165.19|163.19|163.42|161.42|165.54|163.54|162.9|160.9|0
1675789500000|2023-02-07 17:05:00|163.25|161.25|163.77|161.77|164.12|162.12|162.37|160.37|0
1675789800000|2023-02-07 17:10:00|163.59|161.59|163.42|161.42|164.3|162.3|162.37|160.37|0
1675790100000|2023-02-07 17:15:00|163.59|161.59|163.76|161.76|164.12|162.12|162.71|160.71|0
1675790400000|2023-02-07 17:20:00|163.94|161.94|167.47|165.47|168.36|166.36|163.59|161.59|0
1675790700000|2023-02-07 17:25:00|167.3|165.3|167.65|165.65|168.36|166.36|166.41|164.41|0
1675791000000|2023-02-07 17:30:00|167.83|165.83|167.29|165.29|168.36|166.36|166.05|164.05|0
1675791300000|2023-02-07 17:35:00|167.47|165.47|166.57|164.57|168.18|166.18|166.14|164.14|0
1675791600000|2023-02-07 17:40:00|166.4|164.4|155.76|153.76|167.92|165.92|155.09|153.09|0
1675791900000|2023-02-07 17:45:00|155.93|153.93|142.67|140.67|155.93|153.93|142.34|140.34|0
1675792200000|2023-02-07 17:50:00|141.69|139.69|135.76|133.76|145.65|143.65|134.72|132.72|0
1675792500000|2023-02-07 17:55:00|135.84|133.84|135.51|133.51|136.96|134.96|130.45|128.45|0
1675792800000|2023-02-07 18:00:00|132.81|130.81|139.38|137.38|139.38|137.38|131.7|129.7|0
1675793100000|2023-02-07 18:05:00|138.4|136.4|139.87|137.87|141.35|139.35|134.99|132.99|0
1675793400000|2023-02-07 18:10:00|138.88|136.88|144.93|142.93|144.93|142.93|137.74|135.74|0
1675793700000|2023-02-07 18:15:00|144.84|142.84|148.46|146.46|155.26|153.26|143.84|141.84|0
1675794000000|2023-02-07 18:20:00|149.64|147.64|154.84|152.84|157.35|155.35|148.46|146.46|0
1675794300000|2023-02-07 18:25:00|155.61|153.61|166.69|164.69|167.05|165.05|151.67|149.67|0
1675794600000|2023-02-07 18:30:00|169.75|167.75|181.6|179.6|181.6|179.6|169.21|167.21|0
1675794900000|2023-02-07 18:35:00|183.09|181.09|176.14|174.14|183.18|181.18|174.13|172.13|0
1675795200000|2023-02-07 18:40:00|175.77|173.77|175.91|173.91|176.93|174.93|168.52|166.52|0
1675795500000|2023-02-07 18:45:00|176.09|174.09|180.09|178.09|182.03|180.03|174.81|172.81|0
1675795800000|2023-02-07 18:50:00|180.28|178.28|173.97|171.97|181.4|179.4|173.79|171.79|0
1675796100000|2023-02-07 18:55:00|174.16|172.16|172.87|170.87|174.89|172.89|171.05|169.05|0
1675796400000|2023-02-07 19:00:00|173.05|171.05|163.3|161.3|173.05|171.05|163.3|161.3|0
1675796700000|2023-02-07 19:05:00|163.48|161.48|155.05|153.05|164.19|162.19|153.33|151.33|0
1675797000000|2023-02-07 19:10:00|154.7|152.7|151.95|149.95|155.05|153.05|149.9|147.9|0
1675797300000|2023-02-07 19:15:00|152.29|150.29|148.54|146.54|152.29|150.29|147.7|145.7|0
1675797600000|2023-02-07 19:20:00|148.88|146.88|148.54|146.54|153.49|151.49|147.36|145.36|0
1675797900000|2023-02-07 19:25:00|149.05|147.05|149.89|147.89|151.94|149.94|146.18|144.18|0
1675798200000|2023-02-07 19:30:00|149.55|147.55|141.49|139.49|152.75|150.75|140|138|0
1675798500000|2023-02-07 19:35:00|141.32|139.32|141.98|139.98|143.32|141.32|140.66|138.66|0
1675798800000|2023-02-07 19:40:00|142.32|140.32|143.51|141.51|143.99|141.99|138.88|136.88|0
1675799100000|2023-02-07 19:45:00|143.34|141.34|141.67|139.67|143.34|141.34|140.19|138.19|0
1675799400000|2023-02-07 19:50:00|141.84|139.84|139.36|137.36|143.33|141.33|138.54|136.54|0
1675799700000|2023-02-07 19:55:00|139.03|137.03|139.19|137.19|140.68|138.68|138.54|136.54|0
1675800000000|2023-02-07 20:00:00|138.7|136.7|141.17|139.17|141.17|139.17|133.36|131.36|0
1675800300000|2023-02-07 20:05:00|140.84|138.84|144.32|142.32|145|143|139.52|137.52|0
1675800600000|2023-02-07 20:10:00|143.66|141.66|141.16|139.16|143.66|141.66|140.17|138.17|0
1675800900000|2023-02-07 20:15:00|140.66|138.66|137.54|135.54|140.83|138.83|136.73|134.73|0
1675801200000|2023-02-07 20:20:00|137.22|135.22|136.08|134.08|137.87|135.87|134.3|132.3|0
1675801500000|2023-02-07 20:25:00|135.59|133.59|132.06|130.06|136.73|134.73|131.74|129.74|0
1675801800000|2023-02-07 20:30:00|132.14|130.14|132.05|130.05|134.14|132.14|131.26|129.26|0
1675802100000|2023-02-07 20:35:00|132.21|130.21|131.26|129.26|135.1|133.1|130.94|128.94|0
1675802400000|2023-02-07 20:40:00|131.41|129.41|130.3|128.3|132.05|130.05|130.3|128.3|0
1675802700000|2023-02-07 20:45:00|130.78|128.78|128.01|126.01|131.25|129.25|126.7|124.7|0
1675803000000|2023-02-07 20:50:00|126.46|124.46|121.41|119.41|127.39|125.39|121.33|119.33|0
1675803300000|2023-02-07 20:55:00|123.17|121.17|128.62|126.62|129.6|127.6|123.17|121.17|0
1675803600000|2023-02-07 21:00:00|128.61|126.61|133.42|131.42|133.42|131.42|128.29|126.29|0
1675803900000|2023-02-07 21:05:00|133.26|131.26|134.38|132.38|134.87|132.87|133.26|131.26|0
1675804200000|2023-02-07 21:10:00|134.54|132.54|134.22|132.22|135.83|133.83|133.9|131.9|0
1675804500000|2023-02-07 21:15:00|135.1|132.3|136.06|133.26|136.06|133.26|134.94|132.14|0
1675804800000|2023-02-07 21:20:00|135.74|132.94|134.61|131.81|135.9|133.1|134.29|131.49|0
1675805100000|2023-02-07 21:25:00|134.77|131.97|134.44|131.64|134.93|132.13|134.13|131.33|0
1675805400000|2023-02-07 21:30:00|134.28|131.48|134.44|131.64|134.76|131.96|134.28|131.48|0
1675805700000|2023-02-07 21:35:00|134.6|131.8|135.4|132.6|135.56|132.76|134.44|131.64|0
1675806000000|2023-02-07 21:40:00|135.56|132.76|135.24|132.44|135.56|132.76|135.24|132.44|0
1675806300000|2023-02-07 21:45:00|135.56|132.76|135.39|132.59|135.56|132.76|135.07|132.27|0
1675806600000|2023-02-07 21:50:00|135.32|132.52|135.39|132.59|135.39|132.59|135.23|132.43|0
1675806900000|2023-02-07 21:55:00|135.31|132.51|134.83|132.03|135.55|132.75|134.67|131.87|0
1675807200000|2023-02-07 22:00:00|134.92|132.12|135.1|132.3|135.17|132.37|134.89|132.09|0
1675807500000|2023-02-07 22:05:00|135.07|132.27|134.81|132.01|135.21|132.41|134.81|132.01|0
1675807800000|2023-02-07 22:10:00|134.84|132.04|134.62|131.82|134.93|132.13|134.3|131.5|0
1675808100000|2023-02-07 22:15:00|134.69|131.89|134.52|131.72|134.69|131.89|134.48|131.68|0
1675808400000|2023-02-07 22:20:00|134.5|131.7|134.15|131.35|134.57|131.77|134.12|131.32|0
1675808700000|2023-02-07 22:25:00|134.12|131.32|134.03|131.23|134.17|131.37|134.03|131.23|0
1675809000000|2023-02-07 22:30:00|134.05|131.25|133.9|131.1|134.05|131.25|133.89|131.09|0
1675809300000|2023-02-07 22:35:00|134.04|131.24|133.9|131.1|134.11|131.31|133.9|131.1|0
1675809600000|2023-02-07 22:40:00|134.02|131.22|133.97|131.17|134.04|131.24|133.9|131.1|0
1675809900000|2023-02-07 22:45:00|133.92|131.12|134.06|131.26|134.06|131.26|133.89|131.09|0
1675810200000|2023-02-07 22:50:00|134.09|131.29|134.13|131.33|134.15|131.35|133.89|131.09|0
1675810500000|2023-02-07 22:55:00|134.15|131.35|134.41|131.61|134.57|131.77|134.08|131.28|0
1675810800000|2023-02-07 23:00:00|134.3|131.5|133.1|130.3|134.3|131.5|132.78|129.98|0
1675811100000|2023-02-07 23:05:00|132.86|130.06|131.19|128.39|132.86|130.06|131.03|128.23|0
1675811400000|2023-02-07 23:10:00|131.11|128.31|132.29|129.49|132.29|129.49|130.87|128.07|0
1675811700000|2023-02-07 23:15:00|132.45|129.65|132.29|129.49|132.93|130.13|132.29|129.49|0
1675812000000|2023-02-07 23:20:00|132.13|129.33|132.92|130.12|133.4|130.6|132.13|129.33|0
1675812300000|2023-02-07 23:25:00|133.08|130.28|133.08|130.28|133.88|131.08|133.08|130.28|0
1675812600000|2023-02-07 23:30:00|132.92|130.12|132.6|129.8|133.16|130.36|132.44|129.64|0
1675812900000|2023-02-07 23:35:00|132.76|129.96|132.91|130.11|132.91|130.11|132.28|129.48|0
1675813200000|2023-02-07 23:40:00|132.75|129.95|132.11|129.31|132.75|129.95|131.95|129.15|0
1675813500000|2023-02-07 23:45:00|132.27|129.47|133.7|130.9|134.5|131.7|132.11|129.31|0
1675813800000|2023-02-07 23:50:00|133.54|130.74|133.7|130.9|134.5|131.7|133.54|130.74|0
1675814100000|2023-02-07 23:55:00|133.86|131.06|133.85|131.05|134.66|131.86|133.69|130.89|0
1675814400000|2023-02-08 00:00:00|133.69|130.89|133.05|130.25|133.69|130.89|132.9|130.1|0
1675814700000|2023-02-08 00:05:00|132.89|130.09|133.37|130.57|134.01|131.21|132.89|130.09|0
1675815000000|2023-02-08 00:10:00|133.21|130.41|133.52|130.72|133.52|130.72|133.21|130.41|0
1675815300000|2023-02-08 00:15:00|133.68|130.88|134.32|131.52|134.97|132.17|133.68|130.88|0
1675815600000|2023-02-08 00:20:00|134.24|131.44|134.64|131.84|135.12|132.32|133.84|131.04|0
1675815900000|2023-02-08 00:25:00|134.72|131.92|134.63|131.83|134.96|132.16|134.48|131.68|0
1675816200000|2023-02-08 00:30:00|134.47|131.67|134.15|131.35|134.47|131.67|133.92|131.12|0
1675816500000|2023-02-08 00:35:00|133.99|131.19|132.23|129.43|134.15|131.35|132.23|129.43|0
1675816800000|2023-02-08 00:40:00|132.07|129.27|132.54|129.74|132.86|130.06|132.07|129.27|0
1675817100000|2023-02-08 00:45:00|132.39|129.59|132.54|129.74|132.7|129.9|132.06|129.26|0
1675817400000|2023-02-08 00:50:00|132.38|129.58|132.22|129.42|132.7|129.9|132.22|129.42|0
1675817700000|2023-02-08 00:55:00|132.38|129.58|131.9|129.1|132.38|129.58|131.9|129.1|0
1675818000000|2023-02-08 01:00:00|131.98|129.18|131.74|128.94|132.06|129.26|131.1|128.3|0
1675818300000|2023-02-08 01:05:00|131.58|128.78|132.21|129.41|132.21|129.41|131.42|128.62|0
1675818600000|2023-02-08 01:10:00|132.29|129.49|132.52|129.72|132.84|130.04|132.29|129.49|0
1675818900000|2023-02-08 01:15:00|132.84|130.04|132.68|129.88|133.32|130.52|132.68|129.88|0
1675819200000|2023-02-08 01:20:00|132.84|130.04|133.31|130.51|133.95|131.15|132.84|130.04|0
1675819500000|2023-02-08 01:25:00|133.15|130.35|133.47|130.67|133.63|130.83|132.83|130.03|0
1675819800000|2023-02-08 01:30:00|133.31|130.51|132.03|129.23|133.47|130.67|132.03|129.23|0
1675820100000|2023-02-08 01:35:00|131.95|129.15|131.08|128.28|131.95|129.15|130.45|127.65|0
1675820400000|2023-02-08 01:40:00|131.16|128.36|131.71|128.91|132.02|129.22|131.08|128.28|0
1675820700000|2023-02-08 01:45:00|131.55|128.75|132.18|129.38|132.5|129.7|131.47|128.67|0
1675821000000|2023-02-08 01:50:00|132.1|129.3|131.86|129.06|132.34|129.54|131.86|129.06|0
1675821300000|2023-02-08 01:55:00|132.02|129.22|132.49|129.69|132.65|129.85|131.7|128.9|0
1675821600000|2023-02-08 02:00:00|132.65|129.85|131.85|129.05|132.65|129.85|131.69|128.89|0
1675821900000|2023-02-08 02:05:00|131.69|128.89|132.8|130|132.8|130|131.61|128.81|0
1675822200000|2023-02-08 02:10:00|132.64|129.84|132.72|129.92|132.8|130|132.48|129.68|0
1675822500000|2023-02-08 02:15:00|132.64|129.84|132.63|129.83|132.8|130|132.48|129.68|0
1675822800000|2023-02-08 02:20:00|132.47|129.67|132.63|129.83|132.63|129.83|132.31|129.51|0
1675823100000|2023-02-08 02:25:00|132.47|129.67|131.83|129.03|132.55|129.75|131.52|128.72|0
1675823400000|2023-02-08 02:30:00|131.67|128.87|131.51|128.71|131.99|129.19|131.51|128.71|0
1675823700000|2023-02-08 02:35:00|131.67|128.87|131.19|128.39|131.67|128.87|131.03|128.23|0
1675824000000|2023-02-08 02:40:00|131.35|128.55|131.34|128.54|131.98|129.18|131.27|128.47|0
1675824300000|2023-02-08 02:45:00|131.27|128.47|131.34|128.54|131.82|129.02|131.19|128.39|0
1675824600000|2023-02-08 02:50:00|131.18|128.38|131.42|128.62|131.82|129.02|131.18|128.38|0
1675824900000|2023-02-08 02:55:00|131.34|128.54|131.02|128.22|131.5|128.7|130.94|128.14|0
1675825200000|2023-02-08 03:00:00|130.94|128.14|130.94|128.14|131.02|128.22|130.38|127.58|0
1675825500000|2023-02-08 03:05:00|131.01|128.21|130.85|128.05|131.01|128.21|130.62|127.82|0
1675825800000|2023-02-08 03:10:00|130.69|127.89|131.01|128.21|131.17|128.37|130.69|127.89|0
1675826100000|2023-02-08 03:15:00|130.85|128.05|130.69|127.89|130.85|128.05|130.37|127.57|0
1675826400000|2023-02-08 03:20:00|130.61|127.81|130.37|127.57|130.68|127.88|130.37|127.57|0
1675826700000|2023-02-08 03:25:00|130.21|127.41|129.73|126.93|130.21|127.41|129.58|126.78|0
1675827000000|2023-02-08 03:30:00|129.66|126.86|129.41|126.61|129.81|127.01|129.26|126.46|0
1675827300000|2023-02-08 03:35:00|129.57|126.77|129.18|126.38|129.57|126.77|129.1|126.3|0
1675827600000|2023-02-08 03:40:00|129.1|126.3|129.25|126.45|129.41|126.61|128.94|126.14|0
1675827900000|2023-02-08 03:45:00|129.17|126.37|128.86|126.06|129.25|126.45|128.78|125.98|0
1675828200000|2023-02-08 03:50:00|128.78|125.98|127.83|125.03|128.93|126.13|127.68|124.88|0
1675828500000|2023-02-08 03:55:00|127.91|125.11|129.24|126.44|129.24|126.44|127.83|125.03|0
1675828800000|2023-02-08 04:00:00|129.08|126.28|128.76|125.96|129.39|126.59|128.76|125.96|0
1675829100000|2023-02-08 04:05:00|128.92|126.12|129.07|126.27|129.23|126.43|128.61|125.81|0
1675829400000|2023-02-08 04:10:00|129.16|126.36|129.7|126.9|129.7|126.9|128.92|126.12|0
1675829700000|2023-02-08 04:15:00|129.54|126.74|129.22|126.42|129.7|126.9|129.07|126.27|0
1675830000000|2023-02-08 04:20:00|129.38|126.58|128.44|125.64|129.54|126.74|128.44|125.64|0
1675830300000|2023-02-08 04:25:00|128.59|125.79|128.43|125.63|128.9|126.1|128.43|125.63|0
1675830600000|2023-02-08 04:30:00|128.59|125.79|129.06|126.26|129.06|126.26|128.59|125.79|0
1675830900000|2023-02-08 04:35:00|129.21|126.41|129.84|127.04|129.84|127.04|128.9|126.1|0
1675831200000|2023-02-08 04:40:00|129.68|126.88|129.52|126.72|129.99|127.19|129.36|126.56|0
1675831500000|2023-02-08 04:45:00|129.6|126.8|129.67|126.87|129.76|126.96|129.36|126.56|0
1675831800000|2023-02-08 04:50:00|129.52|126.72|129.44|126.64|129.67|126.87|129.2|126.4|0
1675832100000|2023-02-08 04:55:00|129.51|126.71|128.96|126.16|129.67|126.87|128.96|126.16|0
1675832400000|2023-02-08 05:00:00|128.88|126.08|129.03|126.23|129.51|126.71|128.72|125.92|0
1675832700000|2023-02-08 05:05:00|129.19|126.39|129.5|126.7|129.5|126.7|129.03|126.23|0
1675833000000|2023-02-08 05:10:00|129.43|126.63|129.5|126.7|129.97|127.17|129.34|126.54|0
1675833300000|2023-02-08 05:15:00|129.65|126.85|129.18|126.38|129.65|126.85|129.02|126.22|0
1675833600000|2023-02-08 05:20:00|129.26|126.46|129.65|126.85|129.81|127.01|129.26|126.46|0
1675833900000|2023-02-08 05:25:00|129.49|126.69|130.12|127.32|130.12|127.32|129.33|126.53|0
1675834200000|2023-02-08 05:30:00|129.96|127.16|129.33|126.53|129.96|127.16|129.33|126.53|0
1675834500000|2023-02-08 05:35:00|129.25|126.45|129.16|126.36|129.48|126.68|129.01|126.21|0
1675834800000|2023-02-08 05:40:00|129.32|126.52|128.85|126.05|129.48|126.68|128.85|126.05|0
1675835100000|2023-02-08 05:45:00|128.69|125.89|127.9|125.1|128.69|125.89|127.75|124.95|0
1675835400000|2023-02-08 05:50:00|127.98|125.18|126.96|124.16|128.06|125.26|126.96|124.16|0
1675835700000|2023-02-08 05:55:00|127.12|124.32|126.89|124.09|127.27|124.47|126.65|123.85|0
1675836000000|2023-02-08 06:00:00|126.96|124.16|127.58|124.78|127.58|124.78|126.81|124.01|0
1675836300000|2023-02-08 06:05:00|127.42|124.62|127.89|125.09|127.89|125.09|127.27|124.47|0
1675836600000|2023-02-08 06:10:00|128.05|125.25|127.42|124.62|128.2|125.4|127.42|124.62|0
1675836900000|2023-02-08 06:15:00|127.57|124.77|128.12|125.32|128.28|125.48|127.42|124.62|0
1675837200000|2023-02-08 06:20:00|128.19|125.39|128.66|125.86|128.66|125.86|128.04|125.24|0
1675837500000|2023-02-08 06:25:00|128.5|125.7|129.48|126.68|129.56|126.76|128.5|125.7|0
1675837800000|2023-02-08 06:30:00|129.16|126.36|128.85|126.05|129.47|126.67|128.69|125.89|0
1675838100000|2023-02-08 06:35:00|129|126.2|130.41|127.61|130.57|127.77|129|126.2|0
1675838400000|2023-02-08 06:40:00|130.25|127.45|130.41|127.61|130.57|127.77|130.02|127.22|0
1675838700000|2023-02-08 06:45:00|130.25|127.45|130.72|127.92|130.72|127.92|130.09|127.29|0
1675839000000|2023-02-08 06:50:00|130.64|127.84|130.4|127.6|131.03|128.23|130.4|127.6|0
1675839300000|2023-02-08 06:55:00|130.56|127.76|131.18|128.38|131.5|128.7|130.56|127.76|0
1675839600000|2023-02-08 07:00:00|131.5|128.7|132.92|130.12|133.25|130.45|131.34|128.54|0
1675839900000|2023-02-08 07:05:00|132.52|130.52|133.48|131.48|133.48|131.48|132.05|130.05|0
1675840200000|2023-02-08 07:10:00|133.32|131.32|132.84|130.84|134.44|132.44|132.6|130.6|0
1675840500000|2023-02-08 07:15:00|132.68|130.68|132.76|130.76|133.15|131.15|131.72|129.72|0
1675840800000|2023-02-08 07:20:00|132.67|130.67|131.56|129.56|132.67|130.67|131.56|129.56|0
1675841100000|2023-02-08 07:25:00|131.72|129.72|130.92|128.92|131.72|129.72|130.6|128.6|0
1675841400000|2023-02-08 07:30:00|130.76|128.76|130.92|128.92|131.39|129.39|130.44|128.44|0
1675841700000|2023-02-08 07:35:00|131.07|129.07|131.07|129.07|131.55|129.55|130.92|128.92|0
1675842000000|2023-02-08 07:40:00|131.23|129.23|131.15|129.15|131.7|129.7|130.75|128.75|0
1675842300000|2023-02-08 07:45:00|131.07|129.07|130.27|128.27|131.07|129.07|129.33|127.33|0
1675842600000|2023-02-08 07:50:00|130.12|128.12|131.53|129.53|132.01|130.01|130.12|128.12|0
1675842900000|2023-02-08 07:55:00|131.38|129.38|130.9|128.9|131.69|129.69|130.11|128.11|0
1675843200000|2023-02-08 08:00:00|130.58|128.58|132.16|130.16|132.16|130.16|129.16|127.16|0
1675843500000|2023-02-08 08:05:00|132.32|130.32|135.2|133.2|136.33|134.33|132|130|0
1675843800000|2023-02-08 08:10:00|135.04|133.04|135.93|133.93|137.14|135.14|134.55|132.55|0
1675844100000|2023-02-08 08:15:00|136|134|137.3|135.3|137.95|135.95|136|134|0
1675844400000|2023-02-08 08:20:00|137.46|135.46|136.32|134.32|137.78|135.78|135.67|133.67|0
1675844700000|2023-02-08 08:25:00|136.4|134.4|137.61|135.61|137.78|135.78|135.99|133.99|0
1675845000000|2023-02-08 08:30:00|137.78|135.78|138.43|136.43|138.59|136.59|136.56|134.56|0
1675845300000|2023-02-08 08:35:00|138.26|136.26|139.08|137.08|140.23|138.23|138.26|136.26|0
1675845600000|2023-02-08 08:40:00|138.91|136.91|136.95|134.95|138.91|136.91|135.82|133.82|0
1675845900000|2023-02-08 08:45:00|137.12|135.12|138.58|136.58|138.58|136.58|136.3|134.3|0
1675846200000|2023-02-08 08:50:00|138.91|136.91|136.46|134.46|138.91|136.91|135.9|133.9|0
1675846500000|2023-02-08 08:55:00|136.38|134.38|135.16|133.16|136.46|134.46|134.84|132.84|0
1675846800000|2023-02-08 09:00:00|135.32|133.32|134.84|132.84|136.45|134.45|134.84|132.84|0
1675847100000|2023-02-08 09:05:00|134.92|132.92|133.07|131.07|134.92|132.92|133.07|131.07|0
1675847400000|2023-02-08 09:10:00|133.23|131.23|133.71|131.71|134.03|132.03|132.27|130.27|0
1675847700000|2023-02-08 09:15:00|133.87|131.87|134.34|132.34|134.51|132.51|133.39|131.39|0
1675848000000|2023-02-08 09:20:00|134.02|132.02|134.5|132.5|134.99|132.99|133.7|131.7|0
1675848300000|2023-02-08 09:25:00|134.42|132.42|133.7|131.7|134.82|132.82|133.38|131.38|0
1675848600000|2023-02-08 09:30:00|133.69|131.69|135.46|133.46|135.87|133.87|133.69|131.69|0
1675848900000|2023-02-08 09:35:00|135.54|133.54|136.43|134.43|137.08|135.08|135.54|133.54|0
1675849200000|2023-02-08 09:40:00|136.51|134.51|136.91|134.91|136.99|134.99|135.94|133.94|0
1675849500000|2023-02-08 09:45:00|136.75|134.75|136.42|134.42|137.72|135.72|136.18|134.18|0
1675849800000|2023-02-08 09:50:00|136.5|134.5|136.74|134.74|136.74|134.74|135.45|133.45|0
1675850100000|2023-02-08 09:55:00|136.58|134.58|134.8|132.8|137.39|135.39|134.8|132.8|0
1675850400000|2023-02-08 10:00:00|134.64|132.64|136.25|134.25|136.41|134.41|134.47|132.47|0
1675850700000|2023-02-08 10:05:00|136.57|134.57|137.54|135.54|137.7|135.7|136.25|134.25|0
1675851000000|2023-02-08 10:10:00|137.38|135.38|137.54|135.54|138.03|136.03|136.89|134.89|0
1675851300000|2023-02-08 10:15:00|137.7|135.7|137.21|135.21|137.86|135.86|137.05|135.05|0
1675851600000|2023-02-08 10:20:00|137.05|135.05|136.39|134.39|138.67|136.67|136.23|134.23|0
1675851900000|2023-02-08 10:25:00|136.07|134.07|136.71|134.71|137.04|135.04|135.42|133.42|0
1675852200000|2023-02-08 10:30:00|136.55|134.55|136.87|134.87|138.01|136.01|136.39|134.39|0
1675852500000|2023-02-08 10:35:00|137.03|135.03|136.22|134.22|137.68|135.68|136.06|134.06|0
1675852800000|2023-02-08 10:40:00|135.9|133.9|136.35|134.35|136.87|134.87|134.89|132.89|0
1675853100000|2023-02-08 10:45:00|136.19|134.19|134.24|132.24|136.68|134.68|134.24|132.24|0
1675853400000|2023-02-08 10:50:00|134.4|132.4|135.29|133.29|135.53|133.53|134.24|132.24|0
1675853700000|2023-02-08 10:55:00|135.37|133.37|134.88|132.88|135.53|133.53|134.56|132.56|0
1675854000000|2023-02-08 11:00:00|134.72|132.72|135.85|133.85|135.85|133.85|134.4|132.4|0
1675854300000|2023-02-08 11:05:00|135.69|133.69|135.2|133.2|136.66|134.66|134.88|132.88|0
1675854600000|2023-02-08 11:10:00|135.04|133.04|136.33|134.33|136.33|134.33|134.71|132.71|0
1675854900000|2023-02-08 11:15:00|136.17|134.17|136.97|134.97|137.06|135.06|135.68|133.68|0
1675855200000|2023-02-08 11:20:00|137.14|135.14|137.78|135.78|138.11|136.11|136.49|134.49|0
1675855500000|2023-02-08 11:25:00|137.7|135.7|136.64|134.64|138.27|136.27|136.64|134.64|0
1675855800000|2023-02-08 11:30:00|136.48|134.48|136.88|134.88|137.61|135.61|135.67|133.67|0
1675856100000|2023-02-08 11:35:00|136.96|134.96|137.45|135.45|137.86|135.86|136.56|134.56|0
1675856400000|2023-02-08 11:40:00|137.28|135.28|137.77|135.77|137.77|135.77|136.63|134.63|0
1675856700000|2023-02-08 11:45:00|137.85|135.85|139.24|137.24|139.89|137.89|137.28|135.28|0
1675857000000|2023-02-08 11:50:00|139.07|137.07|138.01|136.01|139.56|137.56|137.6|135.6|0
1675857300000|2023-02-08 11:55:00|138.09|136.09|137.59|135.59|139.07|137.07|137.59|135.59|0
1675857600000|2023-02-08 12:00:00|137.76|135.76|135|133|137.76|135.76|134.84|132.84|0
1675857900000|2023-02-08 12:05:00|135.32|133.32|134.51|132.51|136.13|134.13|134.51|132.51|0
1675858200000|2023-02-08 12:10:00|134.35|132.35|136.28|134.28|136.93|134.93|134.19|132.19|0
1675858500000|2023-02-08 12:15:00|136.12|134.12|137.58|135.58|138.4|136.4|135.96|133.96|0
1675858800000|2023-02-08 12:20:00|137.42|135.42|136.76|134.76|138.15|136.15|136.76|134.76|0
1675859100000|2023-02-08 12:25:00|136.93|134.93|137.25|135.25|137.25|135.25|136.27|134.27|0
1675859400000|2023-02-08 12:30:00|137.33|135.33|136.03|134.03|137.74|135.74|135.46|133.46|0
1675859700000|2023-02-08 12:35:00|135.78|133.78|136.91|134.91|137.4|135.4|135.13|133.13|0
1675860000000|2023-02-08 12:40:00|137.08|135.08|137.16|135.16|137.73|135.73|136.75|134.75|0
1675860300000|2023-02-08 12:45:00|137.24|135.24|139.03|137.03|139.36|137.36|137.24|135.24|0
1675860600000|2023-02-08 12:50:00|138.87|136.87|140.67|138.67|141.66|139.66|138.87|136.87|0
1675860900000|2023-02-08 12:55:00|140.84|138.84|139.93|137.93|141.17|139.17|139.6|137.6|0
1675861200000|2023-02-08 13:00:00|140.01|138.01|140.66|138.66|142.15|140.15|139.68|137.68|0
1675861500000|2023-02-08 13:05:00|140.5|138.5|140.33|138.33|141.32|139.32|140|138|0
1675861800000|2023-02-08 13:10:00|140.66|138.66|141.15|139.15|142.15|140.15|140|138|0
1675862100000|2023-02-08 13:15:00|140.99|138.99|139.99|137.99|141.65|139.65|139.83|137.83|0
1675862400000|2023-02-08 13:20:00|139.83|137.83|141.81|139.81|141.98|139.98|139.83|137.83|0
1675862700000|2023-02-08 13:25:00|141.64|139.64|141.14|139.14|142.14|140.14|140.98|138.98|0
1675863000000|2023-02-08 13:30:00|141.31|139.31|140.64|138.64|141.97|139.97|139.98|137.98|0
1675863300000|2023-02-08 13:35:00|140.97|138.97|140.47|138.47|141.14|139.14|139.98|137.98|0
1675863600000|2023-02-08 13:40:00|140.64|138.64|141.46|139.46|142.29|140.29|140.14|138.14|0
1675863900000|2023-02-08 13:45:00|141.63|139.63|140.63|138.63|141.96|139.96|140.63|138.63|0
1675864200000|2023-02-08 13:50:00|140.8|138.8|142.12|140.12|142.45|140.45|140.22|138.22|0
1675864500000|2023-02-08 13:55:00|142.28|140.28|141.12|139.12|142.62|140.62|140.95|138.95|0
1675864800000|2023-02-08 14:00:00|141.28|139.28|141.61|139.61|142.61|140.61|141.28|139.28|0
1675865100000|2023-02-08 14:05:00|141.78|139.78|140.62|138.62|142.44|140.44|140.62|138.62|0
1675865400000|2023-02-08 14:10:00|140.78|138.78|140.45|138.45|140.78|138.78|139.3|137.3|0
1675865700000|2023-02-08 14:15:00|140.28|138.28|143.1|141.1|144.1|142.1|140.28|138.28|0
1675866000000|2023-02-08 14:20:00|142.93|140.93|140.77|138.77|142.93|140.93|140.77|138.77|0
1675866300000|2023-02-08 14:25:00|140.94|138.94|142.42|140.42|142.93|140.93|140.28|138.28|0
1675866600000|2023-02-08 14:30:00|142.59|140.59|142.09|140.09|144.93|142.93|140.6|138.6|0
1675866900000|2023-02-08 14:35:00|141.92|139.92|136.99|134.99|142.09|140.09|136.83|134.83|0
1675867200000|2023-02-08 14:40:00|136.83|134.83|135.36|133.36|137.8|135.8|134.24|132.24|0
1675867500000|2023-02-08 14:45:00|135.04|133.04|138.61|136.61|138.61|136.61|135.04|133.04|0
1675867800000|2023-02-08 14:50:00|138.45|136.45|140.67|138.67|142.91|140.91|138.45|136.45|0
1675868100000|2023-02-08 14:55:00|140.91|138.91|136.16|134.16|142.07|140.07|135.51|133.51|0
1675868400000|2023-02-08 15:00:00|136.49|134.49|138.11|136.11|140.91|138.91|136.32|134.32|0
1675868700000|2023-02-08 15:05:00|138.28|136.28|140.9|138.9|143.56|141.56|137.62|135.62|0
1675869000000|2023-02-08 15:10:00|141.4|139.4|138.76|136.76|141.56|139.56|138.6|136.6|0
1675869300000|2023-02-08 15:15:00|138.68|136.68|134.21|132.21|138.92|136.92|133.41|131.41|0
1675869600000|2023-02-08 15:20:00|134.45|132.45|139.57|137.57|140.4|138.4|134.21|132.21|0
1675869900000|2023-02-08 15:25:00|139.9|137.9|141.05|139.05|142.05|140.05|139.24|137.24|0
1675870200000|2023-02-08 15:30:00|141.72|139.72|147.93|145.93|149.63|147.63|141.72|139.72|0
1675870500000|2023-02-08 15:35:00|148.09|146.09|143.37|141.37|148.77|146.77|143.04|141.04|0
1675870800000|2023-02-08 15:40:00|143.54|141.54|145.89|143.89|146.39|144.39|143.21|141.21|0
1675871100000|2023-02-08 15:45:00|145.72|143.72|145.91|143.91|147.07|145.07|143.28|141.28|0
1675871400000|2023-02-08 15:50:00|145.57|143.57|147.09|145.09|150.15|148.15|145.57|143.57|0
1675871700000|2023-02-08 15:55:00|147.26|145.26|147.54|145.54|148.1|146.1|145.74|143.74|0
1675872000000|2023-02-08 16:00:00|148.72|146.72|149.53|147.53|151.8|149.8|146.96|144.96|0
1675872300000|2023-02-08 16:05:00|149.87|147.87|150.21|148.21|152.43|150.43|149.19|147.19|0
1675872600000|2023-02-08 16:10:00|150.38|148.38|153.46|151.46|153.97|151.97|149.53|147.53|0
1675872900000|2023-02-08 16:15:00|153.28|151.28|149.18|147.18|153.8|151.8|149.01|147.01|0
1675873200000|2023-02-08 16:20:00|149.52|147.52|156.74|154.74|157.44|155.44|149.18|147.18|0
1675873500000|2023-02-08 16:25:00|156.39|154.39|161.36|159.36|163.46|161.46|156.39|154.39|0
1675873800000|2023-02-08 16:30:00|162.41|160.41|164.39|162.39|165.45|163.45|160.66|158.66|0
1675874100000|2023-02-08 16:35:00|164.21|162.21|161.41|159.41|164.39|162.39|160.54|158.54|0
1675874400000|2023-02-08 16:40:00|161.58|159.58|165.64|163.64|167.05|165.05|161.58|159.58|0
1675874700000|2023-02-08 16:45:00|165.82|163.82|163.71|161.71|165.99|163.99|162.84|160.84|0
1675875000000|2023-02-08 16:50:00|164.41|162.41|162.66|160.66|165.28|163.28|161.8|159.8|0
1675875300000|2023-02-08 16:55:00|162.84|160.84|156.93|154.93|163.71|161.71|156.58|154.58|0
1675875600000|2023-02-08 17:00:00|157.1|155.1|161.78|159.78|161.95|159.95|156.76|154.76|0
1675875900000|2023-02-08 17:05:00|162.47|160.47|159.68|157.68|163|161|158.64|156.64|0
1675876200000|2023-02-08 17:10:00|159.86|157.86|161.94|159.94|161.94|159.94|157.26|155.26|0
1675876500000|2023-02-08 17:15:00|162.29|160.29|158.46|156.46|162.82|160.82|158.29|156.29|0
1675876800000|2023-02-08 17:20:00|158.29|156.29|155.88|153.88|158.81|156.81|154.86|152.86|0
1675877100000|2023-02-08 17:25:00|155.71|153.71|155.19|153.19|158.11|156.11|155.19|153.19|0
1675877400000|2023-02-08 17:30:00|155.02|153.02|158.63|156.63|158.63|156.63|153.49|151.49|0
1675877700000|2023-02-08 17:35:00|158.8|156.8|161.05|159.05|161.05|159.05|156.9|154.9|0
1675878000000|2023-02-08 17:40:00|160.88|158.88|160.18|158.18|162.1|160.1|160|158|0
1675878300000|2023-02-08 17:45:00|160|158|156.2|154.2|160|158|156.2|154.2|0
1675878600000|2023-02-08 17:50:00|156.38|154.38|156.2|154.2|156.38|154.38|154.32|152.32|0
1675878900000|2023-02-08 17:55:00|156.03|154.03|153.98|151.98|157.23|155.23|153.64|151.64|0
1675879200000|2023-02-08 18:00:00|153.81|151.81|152.78|150.78|154.49|152.49|151.6|149.6|0
1675879500000|2023-02-08 18:05:00|152.28|150.28|150.58|148.58|154.15|152.15|148.56|146.56|0
1675879800000|2023-02-08 18:10:00|150.75|148.75|150.74|148.74|151.93|149.93|148.72|146.72|0
1675880100000|2023-02-08 18:15:00|150.91|148.91|150.57|148.57|152.78|150.78|149.39|147.39|0
1675880400000|2023-02-08 18:20:00|150.4|148.4|149.05|147.05|151.58|149.58|148.71|146.71|0
1675880700000|2023-02-08 18:25:00|148.54|146.54|154.31|152.31|154.31|152.31|148.54|146.54|0
1675881000000|2023-02-08 18:30:00|154.48|152.48|156.54|154.54|157.06|155.06|154.31|152.31|0
1675881300000|2023-02-08 18:35:00|157.06|155.06|157.75|155.75|159.14|157.14|154.47|152.47|0
1675881600000|2023-02-08 18:40:00|157.92|155.92|158.15|156.15|158.62|156.62|156.19|154.19|0
1675881900000|2023-02-08 18:45:00|158.67|156.67|159.36|157.36|160.22|158.22|156.6|154.6|0
1675882200000|2023-02-08 18:50:00|159.18|157.18|160.05|158.05|160.4|158.4|158.32|156.32|0
1675882500000|2023-02-08 18:55:00|159.7|157.7|157.45|155.45|160.05|158.05|156.93|154.93|0
1675882800000|2023-02-08 19:00:00|157.11|155.11|158.23|156.23|160.91|158.91|157.02|155.02|0
1675883100000|2023-02-08 19:05:00|158.4|156.4|158.57|156.57|160.48|158.48|157.11|155.11|0
1675883400000|2023-02-08 19:10:00|158.4|156.4|155.47|153.47|159.09|157.09|154.96|152.96|0
1675883700000|2023-02-08 19:15:00|155.3|153.3|153.43|151.43|155.64|153.64|152.41|150.41|0
1675884000000|2023-02-08 19:20:00|153.26|151.26|155.2|153.2|156.43|154.43|153.26|151.26|0
1675884300000|2023-02-08 19:25:00|155.38|153.38|157.62|155.62|158.14|156.14|155.38|153.38|0
1675884600000|2023-02-08 19:30:00|157.79|155.79|157.44|155.44|158.49|156.49|156.23|154.23|0
1675884900000|2023-02-08 19:35:00|157.27|155.27|156.4|154.4|157.79|155.79|155.71|153.71|0
1675885200000|2023-02-08 19:40:00|156.23|154.23|159.87|157.87|162.69|160.69|155.37|153.37|0
1675885500000|2023-02-08 19:45:00|159.7|157.7|161.8|159.8|162.33|160.33|159.7|157.7|0
1675885800000|2023-02-08 19:50:00|161.45|159.45|159.17|157.17|161.45|159.45|158.82|156.82|0
1675886100000|2023-02-08 19:55:00|159.52|157.52|156.73|154.73|160.22|158.22|155.87|153.87|0
1675886400000|2023-02-08 20:00:00|156.56|154.56|161.61|159.61|161.61|159.61|156.04|154.04|0
1675886700000|2023-02-08 20:05:00|161.44|159.44|161.79|159.79|164.62|162.62|160.91|158.91|0
1675887000000|2023-02-08 20:10:00|162.14|160.14|164.97|162.97|166.22|164.22|161.96|159.96|0
1675887300000|2023-02-08 20:15:00|165.32|163.32|166.39|164.39|166.39|164.39|162.49|160.49|0
1675887600000|2023-02-08 20:20:00|166.21|164.21|161.25|159.25|166.21|164.21|160.72|158.72|0
1675887900000|2023-02-08 20:25:00|161.07|159.07|162.3|160.3|163.36|161.36|160.72|158.72|0
1675888200000|2023-02-08 20:30:00|162.13|160.13|163.71|161.71|163.71|161.71|158.97|156.97|0
1675888500000|2023-02-08 20:35:00|163.53|161.53|158.61|156.61|163.53|161.53|158.61|156.61|0
1675888800000|2023-02-08 20:40:00|158.44|156.44|158.96|156.96|160.19|158.19|157.74|155.74|0
1675889100000|2023-02-08 20:45:00|158.78|156.78|162.82|160.82|163.35|161.35|158.78|156.78|0
1675889400000|2023-02-08 20:50:00|160.7|158.7|160.78|158.78|162.11|160.11|158.08|156.08|0
1675889700000|2023-02-08 20:55:00|161.13|159.13|160.25|158.25|162.19|160.19|158.67|156.67|0
1675890000000|2023-02-08 21:00:00|160.78|158.78|161.12|159.12|161.48|159.48|159.55|157.55|0
1675890300000|2023-02-08 21:05:00|160.77|158.77|161.47|159.47|161.83|159.83|159.54|157.54|0
1675890600000|2023-02-08 21:10:00|161.65|159.65|162.35|160.35|162.53|160.53|161.65|159.65|0
1675890900000|2023-02-08 21:15:00|162.75|159.95|161.87|159.07|162.75|159.95|161.61|158.81|0
1675891200000|2023-02-08 21:20:00|161.69|158.89|160.28|157.48|161.69|158.89|160.28|157.48|0
1675891500000|2023-02-08 21:25:00|160.46|157.66|160.28|157.48|160.46|157.66|159.75|156.95|0
1675891800000|2023-02-08 21:30:00|160.1|157.3|159.75|156.95|160.1|157.3|159.58|156.78|0
1675892100000|2023-02-08 21:35:00|159.4|156.6|159.4|156.6|159.4|156.6|159.22|156.42|0
1675892400000|2023-02-08 21:40:00|159.22|156.42|158.69|155.89|159.22|156.42|158.35|155.55|0
1675892700000|2023-02-08 21:45:00|158.52|155.72|158.52|155.72|158.69|155.89|158.17|155.37|0
1675893000000|2023-02-08 21:50:00|158.51|155.71|158.51|155.71|159.04|156.24|158.51|155.71|0
1675893300000|2023-02-08 21:55:00|158.69|155.89|158.61|155.81|158.69|155.89|158.34|155.54|0
1675893600000|2023-02-08 22:00:00|158.69|155.89|158.74|155.94|158.74|155.94|158.46|155.66|0
1675893900000|2023-02-08 22:05:00|158.71|155.91|158.81|156.01|158.81|156.01|158.71|155.91|0
1675894200000|2023-02-08 22:10:00|158.79|155.99|159.11|156.31|159.14|156.34|158.79|155.99|0
1675894500000|2023-02-08 22:15:00|159.09|156.29|159.06|156.26|159.11|156.31|158.94|156.14|0
1675894800000|2023-02-08 22:20:00|159.09|156.29|158.6|155.8|159.09|156.29|158.57|155.77|0
1675895100000|2023-02-08 22:25:00|158.83|156.03|158.62|155.82|158.83|156.03|158.62|155.82|0
1675895400000|2023-02-08 22:30:00|158.64|155.84|158.77|155.97|158.77|155.97|158.59|155.79|0
1675895700000|2023-02-08 22:35:00|158.66|155.86|158.77|155.97|158.82|156.02|158.66|155.86|0
1675896000000|2023-02-08 22:40:00|158.81|156.01|159.04|156.24|159.04|156.24|158.81|156.01|0
1675896300000|2023-02-08 22:45:00|159.07|156.27|159.21|156.41|159.21|156.41|159.04|156.24|0
1675896600000|2023-02-08 22:50:00|159.34|156.54|159.36|156.56|159.36|156.56|159.29|156.49|0
1675896900000|2023-02-08 22:55:00|159.39|156.59|159.41|156.61|159.41|156.61|159.26|156.46|0
1675897200000|2023-02-08 23:00:00|159.26|156.46|159.51|156.71|160.04|157.24|159.08|156.28|0
1675897500000|2023-02-08 23:05:00|159.34|156.54|160.38|157.58|160.74|157.94|159.34|156.54|0
1675897800000|2023-02-08 23:10:00|160.56|157.76|160.56|157.76|161.08|158.28|160.03|157.23|0
1675898100000|2023-02-08 23:15:00|160.73|157.93|161.08|158.28|161.79|158.99|160.55|157.75|0
1675898400000|2023-02-08 23:20:00|161.25|158.45|158.97|156.17|161.25|158.45|158.8|156|0
1675898700000|2023-02-08 23:25:00|158.8|156|159.32|156.52|159.85|157.05|158.8|156|0
1675899000000|2023-02-08 23:30:00|159.14|156.34|158.44|155.64|159.32|156.52|158.44|155.64|0
1675899300000|2023-02-08 23:35:00|158.62|155.82|157.74|154.94|158.79|155.99|157.74|154.94|0
1675899600000|2023-02-08 23:40:00|157.92|155.12|157.22|154.42|158.44|155.64|157.22|154.42|0
1675899900000|2023-02-08 23:45:00|157.31|154.51|157.56|154.76|157.91|155.11|156.87|154.07|0
1675900200000|2023-02-08 23:50:00|157.48|154.68|158.08|155.28|158.26|155.46|157.39|154.59|0
1675900500000|2023-02-08 23:55:00|157.91|155.11|157.9|155.1|158.08|155.28|157.47|154.67|0
1675900800000|2023-02-09 00:00:00|157.73|154.93|156.68|153.88|157.73|154.93|156.68|153.88|0
1675901100000|2023-02-09 00:05:00|156.51|153.71|156.51|153.71|157.03|154.23|156.51|153.71|0
1675901400000|2023-02-09 00:10:00|156.68|153.88|157.2|154.4|157.54|154.74|156.68|153.88|0
1675901700000|2023-02-09 00:15:00|157.02|154.22|155.98|153.18|157.02|154.22|155.64|152.84|0
1675902000000|2023-02-09 00:20:00|156.15|153.35|155.98|153.18|156.5|153.7|155.8|153|0
1675902300000|2023-02-09 00:25:00|155.8|153|156.49|153.69|156.49|153.69|155.63|152.83|0
1675902600000|2023-02-09 00:30:00|156.66|153.86|156.83|154.03|157.01|154.21|156.49|153.69|0
1675902900000|2023-02-09 00:35:00|156.75|153.95|155.71|152.91|156.83|154.03|155.62|152.82|0
1675903200000|2023-02-09 00:40:00|155.62|152.82|156.31|153.51|156.66|153.86|155.62|152.82|0
1675903500000|2023-02-09 00:45:00|156.13|153.33|156.22|153.42|156.48|153.68|155.61|152.81|0
1675903800000|2023-02-09 00:50:00|156.13|153.33|156.3|153.5|156.82|154.02|156.13|153.33|0
1675904100000|2023-02-09 00:55:00|156.13|153.33|155.95|153.15|156.3|153.5|155.78|152.98|0
1675904400000|2023-02-09 01:00:00|155.78|152.98|155.26|152.46|155.95|153.15|155.26|152.46|0
1675904700000|2023-02-09 01:05:00|155.43|152.63|156.46|153.66|156.64|153.84|155.08|152.28|0
1675905000000|2023-02-09 01:10:00|156.29|153.49|156.63|153.83|156.81|154.01|156.29|153.49|0
1675905300000|2023-02-09 01:15:00|156.55|153.75|155.94|153.14|156.63|153.83|155.76|152.96|0
1675905600000|2023-02-09 01:20:00|155.76|152.96|154.9|152.1|155.76|152.96|154.73|151.93|0
1675905900000|2023-02-09 01:25:00|154.81|152.01|155.58|152.78|155.93|153.13|154.81|152.01|0
1675906200000|2023-02-09 01:30:00|155.41|152.61|154.37|151.57|155.41|152.61|154.03|151.23|0
1675906500000|2023-02-09 01:35:00|154.2|151.4|155.06|152.26|155.06|152.26|154.03|151.23|0
1675906800000|2023-02-09 01:40:00|154.89|152.09|154.71|151.91|155.06|152.26|154.37|151.57|0
1675907100000|2023-02-09 01:45:00|154.63|151.83|154.19|151.39|154.71|151.91|154.02|151.22|0
1675907400000|2023-02-09 01:50:00|154.36|151.56|154.7|151.9|154.88|152.08|154.19|151.39|0
1675907700000|2023-02-09 01:55:00|154.79|151.99|154.87|152.07|155.22|152.42|154.7|151.9|0
1675908000000|2023-02-09 02:00:00|154.7|151.9|154.52|151.72|154.87|152.07|154.35|151.55|0
1675908300000|2023-02-09 02:05:00|154.7|151.9|154.35|151.55|155.04|152.24|154.35|151.55|0
1675908600000|2023-02-09 02:10:00|154.52|151.72|155.21|152.41|155.21|152.41|154.35|151.55|0
1675908900000|2023-02-09 02:15:00|155.03|152.23|153.83|151.03|155.03|152.23|153.65|150.85|0
1675909200000|2023-02-09 02:20:00|154|151.2|154.17|151.37|154.34|151.54|153.82|151.02|0
1675909500000|2023-02-09 02:25:00|153.99|151.19|153.99|151.19|154.17|151.37|153.82|151.02|0
1675909800000|2023-02-09 02:30:00|153.82|151.02|152.96|150.16|154.16|151.36|152.96|150.16|0
1675910100000|2023-02-09 02:35:00|153.05|150.25|153.98|151.18|153.98|151.18|153.05|150.25|0
1675910400000|2023-02-09 02:40:00|153.81|151.01|153.64|150.84|153.81|151.01|153.47|150.67|0
1675910700000|2023-02-09 02:45:00|153.46|150.66|153.63|150.83|153.89|151.09|153.46|150.66|0
1675911000000|2023-02-09 02:50:00|153.8|151|153.8|151|154.15|151.35|153.63|150.83|0
1675911300000|2023-02-09 02:55:00|153.63|150.83|153.71|150.91|154.14|151.34|153.63|150.83|0
1675911600000|2023-02-09 03:00:00|153.63|150.83|154.14|151.34|154.31|151.51|153.62|150.82|0
1675911900000|2023-02-09 03:05:00|153.96|151.16|154.31|151.51|154.31|151.51|153.96|151.16|0
1675912200000|2023-02-09 03:10:00|154.13|151.33|154.56|151.76|154.65|151.85|154.13|151.33|0
1675912500000|2023-02-09 03:15:00|154.47|151.67|154.73|151.93|154.99|152.19|154.47|151.67|0
1675912800000|2023-02-09 03:20:00|154.64|151.84|154.47|151.67|154.81|152.01|153.95|151.15|0
1675913100000|2023-02-09 03:25:00|154.38|151.58|155.15|152.35|155.15|152.35|154.12|151.32|0
1675913400000|2023-02-09 03:30:00|154.98|152.18|154.29|151.49|154.98|152.18|154.12|151.32|0
1675913700000|2023-02-09 03:35:00|154.12|151.32|154.11|151.31|154.46|151.66|153.94|151.14|0
1675914000000|2023-02-09 03:40:00|154.28|151.48|153.08|150.28|154.28|151.48|152.39|149.59|0
1675914300000|2023-02-09 03:45:00|153.25|150.45|153.93|151.13|154.11|151.31|153.17|150.37|0
1675914600000|2023-02-09 03:50:00|153.76|150.96|154.1|151.3|154.1|151.3|153.59|150.79|0
1675914900000|2023-02-09 03:55:00|153.93|151.13|153.75|150.95|154.1|151.3|153.58|150.78|0
1675915200000|2023-02-09 04:00:00|153.58|150.78|154.36|151.56|154.44|151.64|153.5|150.7|0
1675915500000|2023-02-09 04:05:00|154.44|151.64|153.75|150.95|154.61|151.81|153.75|150.95|0
1675915800000|2023-02-09 04:10:00|153.92|151.12|153.74|150.94|154.09|151.29|153.74|150.94|0
1675916100000|2023-02-09 04:15:00|153.83|151.03|154.08|151.28|154.26|151.46|153.74|150.94|0
1675916400000|2023-02-09 04:20:00|154.17|151.37|153.74|150.94|154.26|151.46|153.74|150.94|0
1675916700000|2023-02-09 04:25:00|153.91|151.11|153.56|150.76|154.25|151.45|153.56|150.76|0
1675917000000|2023-02-09 04:30:00|153.73|150.93|154.24|151.44|154.25|151.45|153.73|150.93|0
1675917300000|2023-02-09 04:35:00|154.16|151.36|153.9|151.1|154.42|151.62|153.9|151.1|0
1675917600000|2023-02-09 04:40:00|153.73|150.93|153.38|150.58|153.73|150.93|153.38|150.58|0
1675917900000|2023-02-09 04:45:00|153.55|150.75|154.06|151.26|154.23|151.43|153.38|150.58|0
1675918200000|2023-02-09 04:50:00|153.98|151.18|154.49|151.69|154.57|151.77|153.72|150.92|0
1675918500000|2023-02-09 04:55:00|154.4|151.6|154.05|151.25|154.57|151.77|154.05|151.25|0
1675918800000|2023-02-09 05:00:00|153.88|151.08|152.68|149.88|154.05|151.25|152.68|149.88|0
1675919100000|2023-02-09 05:05:00|152.51|149.71|151.99|149.19|153.02|150.22|151.82|149.02|0
1675919400000|2023-02-09 05:10:00|151.82|149.02|151.13|148.33|151.99|149.19|150.63|147.83|0
1675919700000|2023-02-09 05:15:00|151.22|148.42|151.47|148.67|151.47|148.67|150.96|148.16|0
1675920000000|2023-02-09 05:20:00|151.64|148.84|151.98|149.18|152.15|149.35|151.64|148.84|0
1675920300000|2023-02-09 05:25:00|151.81|149.01|151.63|148.83|151.98|149.18|151.3|148.5|0
1675920600000|2023-02-09 05:30:00|151.46|148.66|151.29|148.49|151.8|149|151.12|148.32|0
1675920900000|2023-02-09 05:35:00|151.21|148.41|151.63|148.83|151.63|148.83|150.95|148.15|0
1675921200000|2023-02-09 05:40:00|151.46|148.66|151.45|148.65|151.55|148.75|151.28|148.48|0
1675921500000|2023-02-09 05:45:00|156.36|153.56|149.92|147.12|156.36|153.56|148.91|146.11|0
1675921800000|2023-02-09 05:50:00|149.75|146.95|150.6|147.8|150.85|148.05|149.67|146.87|0
1675922100000|2023-02-09 05:55:00|150.77|147.97|151.27|148.47|151.45|148.65|150.77|147.97|0
1675922400000|2023-02-09 06:00:00|151.44|148.64|151.27|148.47|151.61|148.81|150.59|147.79|0
1675922700000|2023-02-09 06:05:00|150.93|148.13|152.21|149.41|152.63|149.83|150.93|148.13|0
1675923000000|2023-02-09 06:10:00|152.29|149.49|152.11|149.31|152.63|149.83|151.95|149.15|0
1675923300000|2023-02-09 06:15:00|152.03|149.23|151.01|148.21|152.2|149.4|150.92|148.12|0
1675923600000|2023-02-09 06:20:00|151.09|148.29|151.17|148.37|151.43|148.63|150.92|148.12|0
1675923900000|2023-02-09 06:25:00|151.08|148.28|150.15|147.35|151.25|148.45|150.06|147.26|0
1675924200000|2023-02-09 06:30:00|150.23|147.43|150.74|147.94|151.08|148.28|150.06|147.26|0
1675924500000|2023-02-09 06:35:00|150.57|147.77|150.82|148.02|150.91|148.11|150.57|147.77|0
1675924800000|2023-02-09 06:40:00|150.73|147.93|150.39|147.59|151.07|148.27|150.39|147.59|0
1675925100000|2023-02-09 06:45:00|150.48|147.68|149.03|146.23|150.56|147.76|149.03|146.23|0
1675925400000|2023-02-09 06:50:00|149.12|146.32|150.3|147.5|150.38|147.58|149.03|146.23|0
1675925700000|2023-02-09 06:55:00|150.38|147.58|149.62|146.82|150.38|147.58|149.19|146.39|0
1675926000000|2023-02-09 07:00:00|149.53|146.73|148.68|145.88|149.53|146.73|147.93|145.13|0
1675926300000|2023-02-09 07:05:00|148.28|146.28|149.46|147.46|149.8|147.8|148.11|146.11|0
1675926600000|2023-02-09 07:10:00|149.29|147.29|149.29|147.29|149.63|147.63|148.61|146.61|0
1675926900000|2023-02-09 07:15:00|149.12|147.12|148.78|146.78|149.63|147.63|147.93|145.93|0
1675927200000|2023-02-09 07:20:00|148.61|146.61|148.6|146.6|149.28|147.28|148.36|146.36|0
1675927500000|2023-02-09 07:25:00|148.44|146.44|149.28|147.28|149.45|147.45|148.27|146.27|0
1675927800000|2023-02-09 07:30:00|149.45|147.45|149.78|147.78|150.38|148.38|148.77|146.77|0
1675928100000|2023-02-09 07:35:00|149.95|147.95|148.76|146.76|149.95|147.95|148.34|146.34|0
1675928400000|2023-02-09 07:40:00|148.85|146.85|149.61|147.61|149.61|147.61|148.42|146.42|0
1675928700000|2023-02-09 07:45:00|149.44|147.44|149.77|147.77|149.94|147.94|148.76|146.76|0
1675929000000|2023-02-09 07:50:00|149.94|147.94|149.6|147.6|150.11|148.11|149.09|147.09|0
1675929300000|2023-02-09 07:55:00|149.26|147.26|148.41|146.41|149.26|147.26|148.24|146.24|0
1675929600000|2023-02-09 08:00:00|148.24|146.24|143.72|141.72|148.24|146.24|142.89|140.89|0
1675929900000|2023-02-09 08:05:00|143.55|141.55|142.55|140.55|143.72|141.72|141.9|139.9|0
1675930200000|2023-02-09 08:10:00|142.72|140.72|143.05|141.05|143.38|141.38|142.31|140.31|0
1675930500000|2023-02-09 08:15:00|142.88|140.88|141.06|139.06|143.21|141.21|140.57|138.57|0
1675930800000|2023-02-09 08:20:00|140.9|138.9|137.93|135.93|141.39|139.39|137.47|135.47|0
1675931100000|2023-02-09 08:25:00|138.01|136.01|139.39|137.39|139.72|137.72|138.01|136.01|0
1675931400000|2023-02-09 08:30:00|139.55|137.55|138.33|136.33|139.55|137.55|138.33|136.33|0
1675931700000|2023-02-09 08:35:00|138.24|136.24|138.08|136.08|139.06|137.06|137.43|135.43|0
1675932000000|2023-02-09 08:40:00|137.92|135.92|139.54|137.54|139.54|137.54|137.92|135.92|0
1675932300000|2023-02-09 08:45:00|139.46|137.46|140.36|138.36|140.69|138.69|139.05|137.05|0
1675932600000|2023-02-09 08:50:00|140.52|138.52|139.86|137.86|141.01|139.01|139.53|137.53|0
1675932900000|2023-02-09 08:55:00|139.7|137.7|140.19|138.19|140.52|138.52|139.53|137.53|0
1675933200000|2023-02-09 09:00:00|140.02|138.02|140.18|138.18|140.84|138.84|139.78|137.78|0
1675933500000|2023-02-09 09:05:00|140.35|138.35|140.34|138.34|140.35|138.35|139.03|137.03|0
1675933800000|2023-02-09 09:10:00|140.18|138.18|139.68|137.68|140.34|138.34|138.87|136.87|0
1675934100000|2023-02-09 09:15:00|139.52|137.52|139.68|137.68|140.5|138.5|139.52|137.52|0
1675934400000|2023-02-09 09:20:00|139.84|137.84|140.33|138.33|140.66|138.66|139.51|137.51|0
1675934700000|2023-02-09 09:25:00|140.17|138.17|140.33|138.33|140.49|138.49|139.67|137.67|0
1675935000000|2023-02-09 09:30:00|140.16|138.16|140.16|138.16|140.65|138.65|139.67|137.67|0
1675935300000|2023-02-09 09:35:00|140.08|138.08|138.68|136.68|140.16|138.16|138.36|136.36|0
1675935600000|2023-02-09 09:40:00|138.85|136.85|137.54|135.54|139.34|137.34|137.54|135.54|0
1675935900000|2023-02-09 09:45:00|137.22|135.22|136.89|134.89|137.86|135.86|136.89|134.89|0
1675936200000|2023-02-09 09:50:00|136.81|134.81|135.92|133.92|136.89|134.89|135.27|133.27|0
1675936500000|2023-02-09 09:55:00|135.84|133.84|134.15|132.15|136.08|134.08|134.07|132.07|0
1675936800000|2023-02-09 10:00:00|133.83|131.83|136.23|134.23|136.72|134.72|133.83|131.83|0
1675937100000|2023-02-09 10:05:00|136.07|134.07|136.23|134.23|136.88|134.88|135.91|133.91|0
1675937400000|2023-02-09 10:10:00|136.39|134.39|136.06|134.06|136.55|134.55|135.51|133.51|0
1675937700000|2023-02-09 10:15:00|136.22|134.22|136.71|134.71|136.87|134.87|136.06|134.06|0
1675938000000|2023-02-09 10:20:00|136.87|134.87|136.3|134.3|136.87|134.87|135.9|133.9|0
1675938300000|2023-02-09 10:25:00|136.38|134.38|136.86|134.86|137.02|135.02|136.05|134.05|0
1675938600000|2023-02-09 10:30:00|136.7|134.7|136.86|134.86|137.02|135.02|136.37|134.37|0
1675938900000|2023-02-09 10:35:00|137.02|135.02|135.4|133.4|137.18|135.18|135.24|133.24|0
1675939200000|2023-02-09 10:40:00|135.24|133.24|135.56|133.56|135.56|133.56|135.08|133.08|0
1675939500000|2023-02-09 10:45:00|135.4|133.4|134.59|132.59|135.56|133.56|134.59|132.59|0
1675939800000|2023-02-09 10:50:00|134.75|132.75|133.79|131.79|134.91|132.91|132.83|130.83|0
1675940100000|2023-02-09 10:55:00|133.95|131.95|132.67|130.67|134.11|132.11|132.35|130.35|0
1675940400000|2023-02-09 11:00:00|132.51|130.51|134.1|132.1|134.1|132.1|132.35|130.35|0
1675940700000|2023-02-09 11:05:00|133.94|131.94|135.03|133.03|135.03|133.03|133.94|131.94|0
1675941000000|2023-02-09 11:10:00|135.19|133.19|135.83|133.83|135.83|133.83|134.71|132.71|0
1675941300000|2023-02-09 11:15:00|135.99|133.99|137.28|135.28|137.36|135.36|135.83|133.83|0
1675941600000|2023-02-09 11:20:00|137.44|135.44|138.41|136.41|138.57|136.57|137.44|135.44|0
1675941900000|2023-02-09 11:25:00|138.24|136.24|138.24|136.24|138.41|136.41|137.11|135.11|0
1675942200000|2023-02-09 11:30:00|138.4|136.4|139.21|137.21|139.3|137.3|137.91|135.91|0
1675942500000|2023-02-09 11:35:00|139.38|137.38|138.72|136.72|140.03|138.03|138.23|136.23|0
1675942800000|2023-02-09 11:40:00|138.56|136.56|138.07|136.07|138.56|136.56|137.5|135.5|0
1675943100000|2023-02-09 11:45:00|138.23|136.23|137.58|135.58|138.55|136.55|137.42|135.42|0
1675943400000|2023-02-09 11:50:00|137.66|135.66|137.57|135.57|137.74|135.74|137.25|135.25|0
1675943700000|2023-02-09 11:55:00|137.73|135.73|138.22|136.22|138.22|136.22|137.57|135.57|0
1675944000000|2023-02-09 12:00:00|138.38|136.38|138.21|136.21|139.36|137.36|138.05|136.05|0
1675944300000|2023-02-09 12:05:00|138.05|136.05|139.19|137.19|139.19|137.19|137.73|135.73|0
1675944600000|2023-02-09 12:10:00|139.35|137.35|139.84|137.84|140.09|138.09|139.02|137.02|0
1675944900000|2023-02-09 12:15:00|139.67|137.67|138.85|136.85|139.67|137.67|138.53|136.53|0
1675945200000|2023-02-09 12:20:00|138.69|136.69|138.85|136.85|139.26|137.26|138.69|136.69|0
1675945500000|2023-02-09 12:25:00|139.01|137.01|139.58|137.58|139.58|137.58|138.2|136.2|0
1675945800000|2023-02-09 12:30:00|139.5|137.5|138.35|136.35|139.5|137.5|138.03|136.03|0
1675946100000|2023-02-09 12:35:00|138.19|136.19|140.8|138.8|140.8|138.8|138.03|136.03|0
1675946400000|2023-02-09 12:40:00|140.64|138.64|140.14|138.14|140.64|138.64|139.32|137.32|0
1675946700000|2023-02-09 12:45:00|139.98|137.98|140.47|138.47|140.47|138.47|139.81|137.81|0
1675947000000|2023-02-09 12:50:00|140.39|138.39|140.13|138.13|140.63|138.63|138.5|136.5|0
1675947300000|2023-02-09 12:55:00|139.97|137.97|141.77|139.77|141.94|139.94|139.97|137.97|0
1675947600000|2023-02-09 13:00:00|141.28|139.28|140.62|138.62|141.61|139.61|140.29|138.29|0
1675947900000|2023-02-09 13:05:00|140.95|138.95|140.45|138.45|141.2|139.2|139.8|137.8|0
1675948200000|2023-02-09 13:10:00|140.37|138.37|139.95|137.95|140.61|138.61|139.39|137.39|0
1675948500000|2023-02-09 13:15:00|139.79|137.79|140.28|138.28|140.28|138.28|139.46|137.46|0
1675948800000|2023-02-09 13:20:00|140.61|138.61|140.44|138.44|141.35|139.35|139.3|137.3|0
1675949100000|2023-02-09 13:25:00|140.27|138.27|139.86|137.86|140.93|138.93|139.78|137.78|0
1675949400000|2023-02-09 13:30:00|140.03|138.03|137.01|135.01|140.03|138.03|136.21|134.21|0
1675949700000|2023-02-09 13:35:00|137.17|135.17|139.94|137.94|140.1|138.1|136.69|134.69|0
1675950000000|2023-02-09 13:40:00|139.77|137.77|137.65|135.65|139.77|137.77|137.49|135.49|0
1675950300000|2023-02-09 13:45:00|137.33|135.33|136.76|134.76|138.14|136.14|136.28|134.28|0
1675950600000|2023-02-09 13:50:00|136.84|134.84|136.67|134.67|137.32|135.32|136.03|134.03|0
1675950900000|2023-02-09 13:55:00|136.51|134.51|135.86|133.86|136.67|134.67|135.22|133.22|0
1675951200000|2023-02-09 14:00:00|135.7|133.7|135.86|133.86|136.35|134.35|135.38|133.38|0
1675951500000|2023-02-09 14:05:00|136.02|134.02|136.98|134.98|136.98|134.98|136.02|134.02|0
1675951800000|2023-02-09 14:10:00|137.15|135.15|138.28|136.28|138.44|136.44|137.14|135.14|0
1675952100000|2023-02-09 14:15:00|138.12|136.12|137.95|135.95|138.12|136.12|136.82|134.82|0
1675952400000|2023-02-09 14:20:00|137.79|135.79|137.95|135.95|138.44|136.44|137.3|135.3|0
1675952700000|2023-02-09 14:25:00|137.62|135.62|135.84|133.84|137.62|135.62|135.36|133.36|0
1675953000000|2023-02-09 14:30:00|135.2|133.2|138.43|136.43|139.73|137.73|135.04|133.04|0
1675953300000|2023-02-09 14:35:00|137.61|135.61|139.73|137.73|141.37|139.37|136.64|134.64|0
1675953600000|2023-02-09 14:40:00|139.24|137.24|142.69|140.69|143.68|141.68|138.26|136.26|0
1675953900000|2023-02-09 14:45:00|143.02|141.02|138.58|136.58|143.85|141.85|138.58|136.58|0
1675954200000|2023-02-09 14:50:00|137.93|135.93|142.02|140.02|143.01|141.01|135.98|133.98|0
1675954500000|2023-02-09 14:55:00|141.85|139.85|142.84|140.84|145.34|143.34|140.04|138.04|0
1675954800000|2023-02-09 15:00:00|141.85|139.85|142.84|140.84|144.83|142.83|140.86|138.86|0
1675955100000|2023-02-09 15:05:00|143|141|142.09|140.09|143.5|141.5|139.54|137.54|0
1675955400000|2023-02-09 15:10:00|142.17|140.17|141.84|139.84|143.33|141.33|140.52|138.52|0
1675955700000|2023-02-09 15:15:00|142.17|140.17|140.52|138.52|142.83|140.83|138.72|136.72|0
1675956000000|2023-02-09 15:20:00|140.35|138.35|143.48|141.48|144.65|142.65|138.55|136.55|0
1675956300000|2023-02-09 15:25:00|143.82|141.82|149.79|147.79|150.89|148.89|143.82|141.82|0
1675956600000|2023-02-09 15:30:00|150.21|148.21|146.82|144.82|151.4|149.4|146.32|144.32|0
1675956900000|2023-02-09 15:35:00|146.65|144.65|146.48|144.48|147.16|145.16|144.96|142.96|0
1675957200000|2023-02-09 15:40:00|146.31|144.31|148.17|146.17|148.85|146.85|145.63|143.63|0
1675957500000|2023-02-09 15:45:00|148.34|146.34|144.62|142.62|148.34|146.34|144.45|142.45|0
1675957800000|2023-02-09 15:50:00|143.78|141.78|146.81|144.81|146.98|144.98|142.94|140.94|0
1675958100000|2023-02-09 15:55:00|147.15|145.15|144.28|142.28|147.99|145.99|144.28|142.28|0
1675958400000|2023-02-09 16:00:00|144.61|142.61|151.41|149.41|153.66|151.66|144.28|142.28|0
1675958700000|2023-02-09 16:05:00|151.75|149.75|150.2|148.2|154|152|149.52|147.52|0
1675959000000|2023-02-09 16:10:00|149.86|147.86|150.03|148.03|151.4|149.4|148.83|146.83|0
1675959300000|2023-02-09 16:15:00|149.69|147.69|151.74|149.74|152.78|150.78|149.69|147.69|0
1675959600000|2023-02-09 16:20:00|151.92|149.92|156.52|154.52|157.31|155.31|151.57|149.57|0
1675959900000|2023-02-09 16:25:00|156.43|154.43|155.96|153.96|157.13|155.13|153.34|151.34|0
1675960200000|2023-02-09 16:30:00|156.31|154.31|157|155|158.05|156.05|155.62|153.62|0
1675960500000|2023-02-09 16:35:00|156.65|154.65|155.26|153.26|158.39|156.39|155.26|153.26|0
1675960800000|2023-02-09 16:40:00|155.35|153.35|155.09|153.09|157.34|155.34|154.74|152.74|0
1675961100000|2023-02-09 16:45:00|155.61|153.61|158.03|156.03|159.26|157.26|154.92|152.92|0
1675961400000|2023-02-09 16:50:00|157.86|155.86|158.73|156.73|159.43|157.43|157.16|155.16|0
1675961700000|2023-02-09 16:55:00|158.9|156.9|156.72|154.72|159.95|157.95|156.63|154.63|0
1675962000000|2023-02-09 17:00:00|156.81|154.81|156.51|154.51|157.33|155.33|154.21|152.21|0
1675962300000|2023-02-09 17:05:00|156.68|154.68|154.27|152.27|156.68|154.68|154.27|152.27|0
1675962600000|2023-02-09 17:10:00|153.92|151.92|153.75|151.75|154.09|152.09|152.72|150.72|0
1675962900000|2023-02-09 17:15:00|153.58|151.58|153.06|151.06|156.5|154.5|153.06|151.06|0
1675963200000|2023-02-09 17:20:00|153.23|151.23|153.23|151.23|154.6|152.6|152.2|150.2|0
1675963500000|2023-02-09 17:25:00|153.57|151.57|157.36|155.36|157.36|155.36|152.54|150.54|0
1675963800000|2023-02-09 17:30:00|157.53|155.53|164.03|162.03|164.56|162.56|157.19|155.19|0
1675964100000|2023-02-09 17:35:00|164.56|162.56|167.6|165.6|167.96|165.96|163.24|161.24|0
1675964400000|2023-02-09 17:40:00|167.96|165.96|167.6|165.6|168.32|166.32|165.27|163.27|0
1675964700000|2023-02-09 17:45:00|168.13|166.13|170.82|168.82|171.55|169.55|167.78|165.78|0
1675965000000|2023-02-09 17:50:00|171.18|169.18|168.1|166.1|171.55|169.55|168.1|166.1|0
1675965300000|2023-02-09 17:55:00|167.92|165.92|165.4|163.4|168.28|166.28|165.04|163.04|0
1675965600000|2023-02-09 18:00:00|165.58|163.58|167.91|165.91|170.81|168.81|165.58|163.58|0
1675965900000|2023-02-09 18:05:00|167.82|165.82|167.91|165.91|168.63|166.63|165.57|163.57|0
1675966200000|2023-02-09 18:10:00|167.73|165.73|168.63|166.63|169.35|167.35|166.11|164.11|0
1675966500000|2023-02-09 18:15:00|168.44|166.44|167.18|165.18|170.07|168.07|166.64|164.64|0
1675966800000|2023-02-09 18:20:00|167.36|165.36|168.26|166.26|168.98|166.98|165.74|163.74|0
1675967100000|2023-02-09 18:25:00|168.44|166.44|168.07|166.07|168.44|166.44|165.02|163.02|0
1675967400000|2023-02-09 18:30:00|167.89|165.89|164.3|162.3|170.06|168.06|162.88|160.88|0
1675967700000|2023-02-09 18:35:00|164.13|162.13|168.79|166.79|169.15|167.15|164.13|162.13|0
1675968000000|2023-02-09 18:40:00|168.43|166.43|170.96|168.96|172.24|170.24|168.43|166.43|0
1675968300000|2023-02-09 18:45:00|171.14|169.14|169.51|167.51|173.52|171.52|169.14|167.14|0
1675968600000|2023-02-09 18:50:00|169.32|167.32|169.68|167.68|171.5|169.5|168.96|166.96|0
1675968900000|2023-02-09 18:55:00|169.86|167.86|171.32|169.32|173.51|171.51|169.5|167.5|0
1675969200000|2023-02-09 19:00:00|171.68|169.68|172.96|170.96|173.69|171.69|169.5|167.5|0
1675969500000|2023-02-09 19:05:00|173.32|171.32|170.76|168.76|173.69|171.69|170.4|168.4|0
1675969800000|2023-02-09 19:10:00|171.04|169.04|173.68|171.68|175.52|173.52|170.76|168.76|0
1675970100000|2023-02-09 19:15:00|173.5|171.5|176.81|174.81|177.74|175.74|173.32|171.32|0
1675970400000|2023-02-09 19:20:00|176.63|174.63|178.48|176.48|179.22|177.22|174.96|172.96|0
1675970700000|2023-02-09 19:25:00|178.66|176.66|179.67|177.67|179.67|177.67|176.81|174.81|0
1675971000000|2023-02-09 19:30:00|179.59|177.59|179.3|177.3|180.79|178.79|176.17|174.17|0
1675971300000|2023-02-09 19:35:00|179.67|177.67|179.85|177.85|180.41|178.41|178.19|176.19|0
1675971600000|2023-02-09 19:40:00|179.67|177.67|176.34|174.34|180.04|178.04|175.43|173.43|0
1675971900000|2023-02-09 19:45:00|176.16|174.16|176.34|174.34|179.48|177.48|175.61|173.61|0
1675972200000|2023-02-09 19:50:00|176.52|174.52|178.36|176.36|179.66|177.66|175.97|173.97|0
1675972500000|2023-02-09 19:55:00|178.73|176.73|178.54|176.54|179.84|177.84|178.54|176.54|0
1675972800000|2023-02-09 20:00:00|179.28|177.28|185.56|183.56|185.93|183.93|178.54|176.54|0
1675973100000|2023-02-09 20:05:00|185.93|183.93|182.19|180.19|187.06|185.06|182|180|0
1675973400000|2023-02-09 20:10:00|182|180|185.74|183.74|185.93|183.93|182|180|0
1675973700000|2023-02-09 20:15:00|185.55|183.55|187.24|185.24|188.38|186.38|185.55|183.55|0
1675974000000|2023-02-09 20:20:00|186.86|184.86|189.89|187.89|189.89|187.89|185.36|183.36|0
1675974300000|2023-02-09 20:25:00|189.51|187.51|191.41|189.41|192.94|190.94|189.32|187.32|0
1675974600000|2023-02-09 20:30:00|191.98|189.98|198.75|196.75|198.94|196.94|191.6|189.6|0
1675974900000|2023-02-09 20:35:00|198.36|196.36|193.02|191.02|200.29|198.29|193.02|191.02|0
1675975200000|2023-02-09 20:40:00|193.12|191.12|190.37|188.37|194.92|192.92|190.37|188.37|0
1675975500000|2023-02-09 20:45:00|190.56|188.56|189.44|187.44|191.16|189.16|185.85|183.85|0
1675975800000|2023-02-09 20:50:00|184.63|182.63|183.03|181.03|186.98|184.98|180.8|178.8|0
1675976100000|2023-02-09 20:55:00|183.22|181.22|188.68|186.68|190.39|188.39|183.22|181.22|0
1675976400000|2023-02-09 21:00:00|187.73|185.73|185.27|183.27|189.44|187.44|185.27|183.27|0
1675976700000|2023-02-09 21:05:00|184.9|182.9|188.29|186.29|188.48|186.48|184.52|182.52|0
1675977000000|2023-02-09 21:10:00|188.48|186.48|188.67|186.67|189.62|187.62|187.91|185.91|0
1675977300000|2023-02-09 21:15:00|189.26|186.46|188.31|185.51|190.21|187.41|188.12|185.32|0
1675977600000|2023-02-09 21:20:00|188.12|185.32|187.17|184.37|188.12|185.32|186.41|183.61|0
1675977900000|2023-02-09 21:25:00|186.98|184.18|186.03|183.23|187.17|184.37|186.03|183.23|0
1675978200000|2023-02-09 21:30:00|186.22|183.42|186.41|183.61|186.79|183.99|185.28|182.48|0
1675978500000|2023-02-09 21:35:00|186.22|183.42|185.65|182.85|186.22|183.42|185.28|182.48|0
1675978800000|2023-02-09 21:40:00|185.56|182.76|186.59|183.79|186.78|183.98|185.27|182.47|0
1675979100000|2023-02-09 21:45:00|186.4|183.6|186.02|183.22|186.5|183.7|185.83|183.03|0
1675979400000|2023-02-09 21:50:00|186.21|183.41|185.64|182.84|186.59|183.79|185.64|182.84|0
1675979700000|2023-02-09 21:55:00|185.83|183.03|184.8|182|185.83|183.03|184.61|181.81|0
1675980000000|2023-02-09 22:00:00|184.92|182.12|185.18|182.38|185.35|182.55|184.92|182.12|0
1675980300000|2023-02-09 22:05:00|185.21|182.41|185.43|182.63|185.43|182.63|185.21|182.41|0
1675980600000|2023-02-09 22:10:00|185.46|182.66|185.26|182.46|185.46|182.66|184.96|182.16|0
1675980900000|2023-02-09 22:15:00|185.24|182.44|185.29|182.49|185.29|182.49|185.21|182.41|0
1675981200000|2023-02-09 22:20:00|185.26|182.46|184.95|182.15|185.26|182.46|184.82|182.02|0
1675981500000|2023-02-09 22:25:00|184.92|182.12|185|182.2|185.09|182.29|184.82|182.02|0
1675981800000|2023-02-09 22:30:00|184.87|182.07|185|182.2|185.06|182.26|184.43|181.63|0
1675982100000|2023-02-09 22:35:00|184.81|182.01|184.91|182.11|184.98|182.18|184.35|181.55|0
1675982400000|2023-02-09 22:40:00|184.89|182.09|185.05|182.25|185.05|182.25|184.89|182.09|0
1675982700000|2023-02-09 22:45:00|185.02|182.22|185.13|182.33|185.16|182.36|185.02|182.22|0
1675983000000|2023-02-09 22:50:00|185.15|182.35|184.9|182.1|185.15|182.35|184.69|181.89|0
1675983300000|2023-02-09 22:55:00|184.96|182.16|184.9|182.1|185.1|182.3|184.88|182.08|0
1675983600000|2023-02-09 23:00:00|184.94|182.14|186.73|183.93|187.29|184.49|184.94|182.14|0
1675983900000|2023-02-09 23:05:00|186.64|183.84|184.84|182.04|186.91|184.11|184.84|182.04|0
1675984200000|2023-02-09 23:10:00|185.5|182.7|185.59|182.79|185.97|183.17|185.03|182.23|0
1675984500000|2023-02-09 23:15:00|185.78|182.98|186.53|183.73|186.72|183.92|185.02|182.22|0
1675984800000|2023-02-09 23:20:00|186.9|184.1|185.21|182.41|186.9|184.1|185.02|182.22|0
1675985100000|2023-02-09 23:25:00|185.12|182.32|185.77|182.97|186.15|183.35|185.02|182.22|0
1675985400000|2023-02-09 23:30:00|185.86|183.06|187.84|185.04|188.03|185.23|185.86|183.06|0
1675985700000|2023-02-09 23:35:00|188.03|185.23|186.7|183.9|188.6|185.8|186.7|183.9|0
1675986000000|2023-02-09 23:40:00|186.89|184.09|186.89|184.09|187.08|184.28|186.51|183.71|0
1675986300000|2023-02-09 23:45:00|186.7|183.9|186.7|183.9|188.21|185.41|186.51|183.71|0
1675986600000|2023-02-09 23:50:00|186.88|184.08|187.83|185.03|188.21|185.41|186.7|183.9|0
1675986900000|2023-02-09 23:55:00|188.02|185.22|187.26|184.46|188.39|185.59|186.88|184.08|0
1675987200000|2023-02-10 00:00:00|187.45|184.65|188.96|186.16|189.72|186.92|187.07|184.27|0
1675987500000|2023-02-10 00:05:00|188.77|185.97|188.39|185.59|189.53|186.73|187.82|185.02|0
1675987800000|2023-02-10 00:10:00|188.38|185.58|188.19|185.39|188.76|185.96|187.81|185.01|0
1675988100000|2023-02-10 00:15:00|188.1|185.3|190.47|187.67|190.66|187.86|188|185.2|0
1675988400000|2023-02-10 00:20:00|190.28|187.48|189.89|187.09|191.04|188.24|189.7|186.9|0
1675988700000|2023-02-10 00:25:00|189.99|187.19|192.37|189.57|192.37|189.57|189.7|186.9|0
1675989000000|2023-02-10 00:30:00|191.99|189.19|191.03|188.23|191.99|189.19|190.65|187.85|0
1675989300000|2023-02-10 00:35:00|190.84|188.04|190.08|187.28|191.22|188.42|189.89|187.09|0
1675989600000|2023-02-10 00:40:00|190.27|187.47|189.79|186.99|190.46|187.66|189.69|186.89|0
1675989900000|2023-02-10 00:45:00|189.69|186.89|189.69|186.89|190.74|187.94|189.41|186.61|0
1675990200000|2023-02-10 00:50:00|189.5|186.7|190.07|187.27|190.26|187.46|189.5|186.7|0
1675990500000|2023-02-10 00:55:00|190.26|187.46|190.06|187.26|190.64|187.84|189.87|187.07|0
1675990800000|2023-02-10 01:00:00|189.87|187.07|190.06|187.26|190.63|187.83|189.68|186.88|0
1675991100000|2023-02-10 01:05:00|189.87|187.07|189.87|187.07|190.35|187.55|189.4|186.6|0
1675991400000|2023-02-10 01:10:00|189.77|186.97|189.67|186.87|190.24|187.44|189.29|186.49|0
1675991700000|2023-02-10 01:15:00|189.48|186.68|188.91|186.11|189.67|186.87|188.72|185.92|0
1675992000000|2023-02-10 01:20:00|188.72|185.92|187.96|185.16|189.1|186.3|187.77|184.97|0
1675992300000|2023-02-10 01:25:00|188.06|185.26|187.95|185.15|188.14|185.34|187.77|184.97|0
1675992600000|2023-02-10 01:30:00|188.05|185.25|189.28|186.48|189.76|186.96|187.95|185.15|0
1675992900000|2023-02-10 01:35:00|189.47|186.67|189.75|186.95|189.85|187.05|189.28|186.48|0
1675993200000|2023-02-10 01:40:00|189.66|186.86|188.51|185.71|190.04|187.24|188.32|185.52|0
1675993500000|2023-02-10 01:45:00|188.42|185.62|187.75|184.95|188.89|186.09|187.56|184.76|0
1675993800000|2023-02-10 01:50:00|187.85|185.05|188.32|185.52|188.32|185.52|187.37|184.57|0
1675994100000|2023-02-10 01:55:00|188.13|185.33|188.12|185.32|188.89|186.09|187.94|185.14|0
1675994400000|2023-02-10 02:00:00|187.93|185.13|188.69|185.89|188.88|186.08|187.74|184.94|0
1675994700000|2023-02-10 02:05:00|188.5|185.7|190.59|187.79|190.97|188.17|188.5|185.7|0
1675995000000|2023-02-10 02:10:00|190.4|187.6|189.73|186.93|190.59|187.79|189.25|186.45|0
1675995300000|2023-02-10 02:15:00|189.63|186.83|189.25|186.45|189.82|187.02|188.87|186.07|0
1675995600000|2023-02-10 02:20:00|189.06|186.26|189.25|186.45|189.63|186.83|188.97|186.17|0
1675995900000|2023-02-10 02:25:00|189.44|186.64|189.43|186.63|189.73|186.93|189.05|186.25|0
1675996200000|2023-02-10 02:30:00|189.62|186.82|189.24|186.44|189.62|186.82|188.96|186.16|0
1675996500000|2023-02-10 02:35:00|189.05|186.25|189.24|186.44|189.62|186.82|188.86|186.06|0
1675996800000|2023-02-10 02:40:00|189.05|186.25|189.42|186.62|189.43|186.63|189.05|186.25|0
1675997100000|2023-02-10 02:45:00|189.61|186.81|190.75|187.95|190.75|187.95|189.61|186.81|0
1675997400000|2023-02-10 02:50:00|190.56|187.76|191.32|188.52|191.32|188.52|190.56|187.76|0
1675997700000|2023-02-10 02:55:00|191.51|188.71|192.28|189.48|192.28|189.48|191.51|188.71|0
1675998000000|2023-02-10 03:00:00|192.85|190.05|194.19|191.39|194.58|191.78|192.66|189.86|0
1675998300000|2023-02-10 03:05:00|194|191.2|194.58|191.78|194.58|191.78|193.62|190.82|0
1675998600000|2023-02-10 03:10:00|194.38|191.58|194.57|191.77|195.15|192.35|194.19|191.39|0
1675998900000|2023-02-10 03:15:00|194.38|191.58|195.15|192.35|195.15|192.35|193.99|191.19|0
1675999200000|2023-02-10 03:20:00|194.95|192.15|195.53|192.73|196.11|193.31|194.76|191.96|0
1675999500000|2023-02-10 03:25:00|195.34|192.54|195.91|193.11|195.92|193.12|195.34|192.54|0
1675999800000|2023-02-10 03:30:00|195.72|192.92|195.33|192.53|195.91|193.11|194.95|192.15|0
1676000100000|2023-02-10 03:35:00|195.05|192.25|194.75|191.95|195.24|192.44|194.17|191.37|0
1676000400000|2023-02-10 03:40:00|194.85|192.05|194.36|191.56|195.33|192.53|194.17|191.37|0
1676000700000|2023-02-10 03:45:00|194.17|191.37|194.36|191.56|194.55|191.75|194.17|191.37|0
1676001000000|2023-02-10 03:50:00|194.17|191.37|193.59|190.79|194.26|191.46|193.59|190.79|0
1676001300000|2023-02-10 03:55:00|193.78|190.98|193.97|191.17|194.35|191.55|193.59|190.79|0
1676001600000|2023-02-10 04:00:00|194.16|191.36|195.7|192.9|196.86|194.06|194.16|191.36|0
1676001900000|2023-02-10 04:05:00|195.51|192.71|195.5|192.7|196.08|193.28|195.31|192.51|0
1676002200000|2023-02-10 04:10:00|195.7|192.9|194.15|191.35|195.7|192.9|194.15|191.35|0
1676002500000|2023-02-10 04:15:00|194.34|191.54|194.34|191.54|194.53|191.73|194.15|191.35|0
1676002800000|2023-02-10 04:20:00|194.44|191.64|193.37|190.57|194.53|191.73|193.37|190.57|0
1676003100000|2023-02-10 04:25:00|193.28|190.48|194.14|191.34|194.14|191.34|193.18|190.38|0
1676003400000|2023-02-10 04:30:00|194.33|191.53|193.94|191.14|194.33|191.53|193.75|190.95|0
1676003700000|2023-02-10 04:35:00|194.04|191.24|194.23|191.43|194.52|191.72|193.94|191.14|0
1676004000000|2023-02-10 04:40:00|194.33|191.53|193.94|191.14|194.33|191.53|193.75|190.95|0
1676004300000|2023-02-10 04:45:00|193.75|190.95|193.55|190.75|193.75|190.95|193.17|190.37|0
1676004600000|2023-02-10 04:50:00|193.74|190.94|194.51|191.71|194.51|191.71|193.55|190.75|0
1676004900000|2023-02-10 04:55:00|194.32|191.52|194.41|191.61|194.51|191.71|194.12|191.32|0
1676005200000|2023-02-10 05:00:00|194.31|191.51|193.73|190.93|194.51|191.71|193.73|190.93|0
1676005500000|2023-02-10 05:05:00|193.54|190.74|193.35|190.55|193.73|190.93|192.77|189.97|0
1676005800000|2023-02-10 05:10:00|193.15|190.35|193.92|191.12|193.92|191.12|193.15|190.35|0
1676006100000|2023-02-10 05:15:00|194.02|191.22|194.11|191.31|194.3|191.5|193.34|190.54|0
1676006400000|2023-02-10 05:20:00|194.21|191.41|193.91|191.11|194.69|191.89|193.72|190.92|0
1676006700000|2023-02-10 05:25:00|194.11|191.31|194.1|191.3|195.07|192.27|193.91|191.11|0
1676007000000|2023-02-10 05:30:00|194.2|191.4|193.33|190.53|194.29|191.49|193.33|190.53|0
1676007300000|2023-02-10 05:35:00|193.52|190.72|193.71|190.91|194.29|191.49|193.33|190.53|0
1676007600000|2023-02-10 05:40:00|193.81|191.01|193.71|190.91|193.9|191.1|193.71|190.91|0
1676007900000|2023-02-10 05:45:00|193.52|190.72|193.32|190.52|193.9|191.1|192.94|190.14|0
1676008200000|2023-02-10 05:50:00|193.51|190.71|192.93|190.13|193.9|191.1|192.74|189.94|0
1676008500000|2023-02-10 05:55:00|192.84|190.04|192.36|189.56|192.93|190.13|191.78|188.98|0
1676008800000|2023-02-10 06:00:00|192.27|189.47|192.55|189.75|193.12|190.32|191.97|189.17|0
1676009100000|2023-02-10 06:05:00|192.74|189.94|191.59|188.79|192.74|189.94|191.59|188.79|0
1676009400000|2023-02-10 06:10:00|191.39|188.59|191.97|189.17|192.16|189.36|191.2|188.4|0
1676009700000|2023-02-10 06:15:00|191.77|188.97|191.39|188.59|192.35|189.55|191.39|188.59|0
1676010000000|2023-02-10 06:20:00|191.2|188.4|191.58|188.78|191.96|189.16|191.01|188.21|0
1676010300000|2023-02-10 06:25:00|191.48|188.68|192.34|189.54|192.53|189.73|191.38|188.58|0
1676010600000|2023-02-10 06:30:00|192.15|189.35|191.95|189.15|192.91|190.11|191.95|189.15|0
1676010900000|2023-02-10 06:35:00|191.86|189.06|192.92|190.12|192.92|190.12|191.38|188.58|0
1676011200000|2023-02-10 06:40:00|192.83|190.03|192.83|190.03|193.11|190.31|192.54|189.74|0
1676011500000|2023-02-10 06:45:00|192.73|189.93|192.15|189.35|192.73|189.93|191.97|189.17|0
1676011800000|2023-02-10 06:50:00|192.35|189.55|191.77|188.97|192.54|189.74|191.68|188.88|0
1676012100000|2023-02-10 06:55:00|191.68|188.88|192.15|189.35|192.34|189.54|191.39|188.59|0
1676012400000|2023-02-10 07:00:00|191.96|189.16|192.15|189.35|193.48|190.68|191.2|188.4|0
1676012700000|2023-02-10 07:05:00|191.55|189.55|191.55|189.55|191.55|189.55|190.7|188.7|0
1676013000000|2023-02-10 07:10:00|191.36|189.36|190.98|188.98|191.74|189.74|190.6|188.6|0
1676013300000|2023-02-10 07:15:00|191.17|189.17|192.6|190.6|194.22|192.22|190.98|188.98|0
1676013600000|2023-02-10 07:20:00|192.5|190.5|190.93|188.93|194.41|192.41|190.65|188.65|0
1676013900000|2023-02-10 07:25:00|191.03|189.03|191.88|189.88|191.89|189.89|190.55|188.55|0
1676014200000|2023-02-10 07:30:00|191.69|189.69|190.16|188.16|192.27|190.27|190.16|188.16|0
1676014500000|2023-02-10 07:35:00|189.97|187.97|190.54|188.54|191.11|189.11|189.78|187.78|0
1676014800000|2023-02-10 07:40:00|190.35|188.35|191.11|189.11|191.11|189.11|189.39|187.39|0
1676015100000|2023-02-10 07:45:00|191.02|189.02|191.11|189.11|192.06|190.06|190.73|188.73|0
1676015400000|2023-02-10 07:50:00|190.91|188.91|190.53|188.53|191.4|189.4|190.25|188.25|0
1676015700000|2023-02-10 07:55:00|190.34|188.34|190.14|188.14|190.34|188.34|189.77|187.77|0
1676016000000|2023-02-10 08:00:00|190.53|188.53|191.29|189.29|191.86|189.86|187.86|185.86|0
1676016300000|2023-02-10 08:05:00|191.48|189.48|188.81|186.81|191.67|189.67|188.43|186.43|0
1676016600000|2023-02-10 08:10:00|188.62|186.62|186.15|184.15|190.33|188.33|185.4|183.4|0
1676016900000|2023-02-10 08:15:00|186.34|184.34|185.77|183.77|187.28|185.28|184.45|182.45|0
1676017200000|2023-02-10 08:20:00|185.58|183.58|185.77|183.77|188.04|186.04|185.02|183.02|0
1676017500000|2023-02-10 08:25:00|185.58|183.58|185.2|183.2|185.77|183.77|184.26|182.26|0
1676017800000|2023-02-10 08:30:00|185.01|183.01|185.76|183.76|186.89|184.89|184.44|182.44|0
1676018100000|2023-02-10 08:35:00|185.57|183.57|186.42|184.42|186.51|184.51|184.82|182.82|0
1676018400000|2023-02-10 08:40:00|186.32|184.32|185.19|183.19|186.51|184.51|184.62|182.62|0
1676018700000|2023-02-10 08:45:00|185|183|185.18|183.18|185.75|183.75|184.06|182.06|0
1676019000000|2023-02-10 08:50:00|185|183|184.99|182.99|186.12|184.12|184.81|182.81|0
1676019300000|2023-02-10 08:55:00|184.8|182.8|187.16|185.16|187.63|185.63|184.43|182.43|0
1676019600000|2023-02-10 09:00:00|187.07|185.07|186.31|184.31|187.82|185.82|185.74|183.74|0
1676019900000|2023-02-10 09:05:00|185.93|183.93|186.68|184.68|187.44|185.44|185.36|183.36|0
1676020200000|2023-02-10 09:10:00|186.49|184.49|189.52|187.52|189.52|187.52|185.74|183.74|0
1676020500000|2023-02-10 09:15:00|189.72|187.72|190.09|188.09|192.39|190.39|189.72|187.72|0
1676020800000|2023-02-10 09:20:00|189.9|187.9|188.38|186.38|189.9|187.9|187.24|185.24|0
1676021100000|2023-02-10 09:25:00|188.19|186.19|189.61|187.61|190.47|188.47|187.62|185.62|0
1676021400000|2023-02-10 09:30:00|189.9|187.9|189.51|187.51|190.28|188.28|188.18|186.18|0
1676021700000|2023-02-10 09:35:00|189.23|187.23|190.18|188.18|190.46|188.46|188.94|186.94|0
1676022000000|2023-02-10 09:40:00|190.27|188.27|190.46|188.46|191.03|189.03|188.75|186.75|0
1676022300000|2023-02-10 09:45:00|190.65|188.65|196.23|194.23|196.61|194.61|188.36|186.36|0
1676022600000|2023-02-10 09:50:00|195.84|193.84|196.22|194.22|197.58|195.58|194.87|192.87|0
1676022900000|2023-02-10 09:55:00|196.03|194.03|199.63|197.63|199.63|197.63|195.64|193.64|0
1676023200000|2023-02-10 10:00:00|198.94|196.94|198.23|196.23|200.5|198.5|197.56|195.56|0
1676023500000|2023-02-10 10:05:00|198.33|196.33|201.62|199.62|201.62|199.62|198.33|196.33|0
1676023800000|2023-02-10 10:10:00|201.81|199.81|203.37|201.37|203.37|201.37|201.62|199.62|0
1676024100000|2023-02-10 10:15:00|203.17|201.17|205.32|203.32|205.72|203.72|202.39|200.39|0
1676024400000|2023-02-10 10:20:00|205.52|203.52|205.12|203.12|205.91|203.91|204.34|202.34|0
1676024700000|2023-02-10 10:25:00|204.93|202.93|204.24|202.24|206.1|204.1|204.14|202.14|0
1676025000000|2023-02-10 10:30:00|204.14|202.14|204.33|202.33|204.92|202.92|203.36|201.36|0
1676025300000|2023-02-10 10:35:00|204.53|202.53|202.57|200.57|204.53|202.53|202.38|200.38|0
1676025600000|2023-02-10 10:40:00|202.77|200.77|203.72|201.72|205.09|203.09|201.79|199.79|0
1676025900000|2023-02-10 10:45:00|203.53|201.53|202.36|200.36|204.11|202.11|201.97|199.97|0
1676026200000|2023-02-10 10:50:00|202.46|200.46|203.72|201.72|204.11|202.11|201.97|199.97|0
1676026500000|2023-02-10 10:55:00|203.91|201.91|202.35|200.35|204.11|202.11|201.19|199.19|0
1676026800000|2023-02-10 11:00:00|202.74|200.74|205.86|203.86|205.86|203.86|202.35|200.35|0
1676027100000|2023-02-10 11:05:00|206.06|204.06|208.71|206.71|209|207|205.27|203.27|0
1676027400000|2023-02-10 11:10:00|208.81|206.81|210.58|208.58|210.78|208.78|208.41|206.41|0
1676027700000|2023-02-10 11:15:00|209.79|207.79|209.3|207.3|211.17|209.17|208.41|206.41|0
1676028000000|2023-02-10 11:20:00|209.39|207.39|210.18|208.18|210.38|208.38|208.8|206.8|0
1676028300000|2023-02-10 11:25:00|210.58|208.58|210.77|208.77|211.07|209.07|209.39|207.39|0
1676028600000|2023-02-10 11:30:00|210.57|208.57|210.17|208.17|210.97|208.97|209.19|207.19|0
1676028900000|2023-02-10 11:35:00|210.37|208.37|211.16|209.16|211.76|209.76|210.08|208.08|0
1676029200000|2023-02-10 11:40:00|210.96|208.96|209.87|207.87|211.16|209.16|209.18|207.18|0
1676029500000|2023-02-10 11:45:00|210.07|208.07|210.32|208.32|211.6|209.6|209.6|207.6|0
1676029800000|2023-02-10 11:50:00|210.12|208.12|212.13|210.13|212.82|210.82|209.92|207.92|0
1676030100000|2023-02-10 11:55:00|212.33|210.33|211.43|209.43|212.82|210.82|210.84|208.84|0
1676030400000|2023-02-10 12:00:00|211.23|209.23|211.82|209.82|211.82|209.82|209.76|207.76|0
1676030700000|2023-02-10 12:05:00|212.02|210.02|213.4|211.4|213.6|211.6|211.43|209.43|0
1676031000000|2023-02-10 12:10:00|213.2|211.2|210.83|208.83|213.2|211.2|209.65|207.65|0
1676031300000|2023-02-10 12:15:00|211.03|209.03|211.22|209.22|212.01|210.01|209.95|207.95|0
1676031600000|2023-02-10 12:20:00|211.42|209.42|208.46|206.46|211.61|209.61|208.07|206.07|0
1676031900000|2023-02-10 12:25:00|208.27|206.27|207.87|205.87|208.86|206.86|207.09|205.09|0
1676032200000|2023-02-10 12:30:00|207.68|205.68|210.03|208.03|211.21|209.21|207.68|205.68|0
1676032500000|2023-02-10 12:35:00|209.83|207.83|210.22|208.22|211.6|209.6|209.24|207.24|0
1676032800000|2023-02-10 12:40:00|210.03|208.03|210.22|208.22|210.62|208.62|208.84|206.84|0
1676033100000|2023-02-10 12:45:00|210.42|208.42|210.52|208.52|211.2|209.2|208.84|206.84|0
1676033400000|2023-02-10 12:50:00|210.41|208.41|213.97|211.97|214.17|212.17|210.22|208.22|0
1676033700000|2023-02-10 12:55:00|213.77|211.77|214.09|212.09|214.56|212.56|213.17|211.17|0
1676034000000|2023-02-10 13:00:00|214.29|212.29|212.32|210.32|215.08|213.08|212.32|210.32|0
1676034300000|2023-02-10 13:05:00|212.51|210.51|209.76|207.76|212.51|210.51|209.76|207.76|0
1676034600000|2023-02-10 13:10:00|209.57|207.57|207.61|205.61|209.76|207.76|207.03|205.03|0
1676034900000|2023-02-10 13:15:00|207.32|205.32|203.95|201.95|207.81|205.81|203.95|201.95|0
1676035200000|2023-02-10 13:20:00|204.15|202.15|205.31|203.31|206.1|204.1|204.15|202.15|0
1676035500000|2023-02-10 13:25:00|204.92|202.92|204.92|202.92|205.31|203.31|204.34|202.34|0
1676035800000|2023-02-10 13:30:00|205.7|203.7|204.92|202.92|206.29|204.29|204.04|202.04|0
1676036100000|2023-02-10 13:35:00|205.11|203.11|204.91|202.91|206.09|204.09|203.94|201.94|0
1676036400000|2023-02-10 13:40:00|205.02|203.02|202.96|200.96|205.5|203.5|202.77|200.77|0
1676036700000|2023-02-10 13:45:00|202.77|200.77|202.38|200.38|204.91|202.91|202.38|200.38|0
1676037000000|2023-02-10 13:50:00|202.57|200.57|202.37|200.37|203.35|201.35|201.99|199.99|0
1676037300000|2023-02-10 13:55:00|202.57|200.57|205.49|203.49|205.49|203.49|202.37|200.37|0
1676037600000|2023-02-10 14:00:00|205.68|203.68|205.29|203.29|206.27|204.27|204.12|202.12|0
1676037900000|2023-02-10 14:05:00|205.09|203.09|204.31|202.31|205.87|203.87|203.92|201.92|0
1676038200000|2023-02-10 14:10:00|204.5|202.5|202.75|200.75|205.87|203.87|202.36|200.36|0
1676038500000|2023-02-10 14:15:00|202.56|200.56|202.36|200.36|203.53|201.53|201.2|199.2|0
1676038800000|2023-02-10 14:20:00|202.55|200.55|201.58|199.58|203.33|201.33|201.58|199.58|0
1676039100000|2023-02-10 14:25:00|201.77|199.77|200.61|198.61|202.16|200.16|200.61|198.61|0
1676039400000|2023-02-10 14:30:00|200.22|198.22|195.05|193.05|200.22|198.22|193.9|191.9|0
1676039700000|2023-02-10 14:35:00|194.76|192.76|197.54|195.54|198.12|196.12|192.37|190.37|0
1676040000000|2023-02-10 14:40:00|197.35|195.35|200.05|198.05|202.77|200.77|197.35|195.35|0
1676040300000|2023-02-10 14:45:00|201.02|199.02|194.46|192.46|201.8|199.8|193.51|191.51|0
1676040600000|2023-02-10 14:50:00|193.89|191.89|197.15|195.15|198.02|196.02|191.41|189.41|0
1676040900000|2023-02-10 14:55:00|197.53|195.53|196.37|194.37|197.92|195.92|194.08|192.08|0
1676041200000|2023-02-10 15:00:00|197.53|195.53|202.18|200.18|206.29|204.29|197.53|195.53|0
1676041500000|2023-02-10 15:05:00|201.4|199.4|196.47|194.47|201.98|199.98|195.6|193.6|0
1676041800000|2023-02-10 15:10:00|196.56|194.56|188.66|186.66|196.56|194.56|186.68|184.68|0
1676042100000|2023-02-10 15:15:00|188.94|186.94|185.58|183.58|191.25|189.25|182.78|180.78|0
1676042400000|2023-02-10 15:20:00|185.77|183.77|185.2|183.2|187.45|185.45|182.77|180.77|0
1676042700000|2023-02-10 15:25:00|185.01|183.01|186.89|184.89|188.96|186.96|184.45|182.45|0
1676043000000|2023-02-10 15:30:00|186.51|184.51|186.69|184.69|188.77|186.77|183.89|181.89|0
1676043300000|2023-02-10 15:35:00|186.32|184.32|186.69|184.69|188.39|186.39|183.7|181.7|0
1676043600000|2023-02-10 15:40:00|187.63|185.63|191.42|189.42|193.14|191.14|187.63|185.63|0
1676043900000|2023-02-10 15:45:00|191.52|189.52|192.75|190.75|194.47|192.47|190.75|188.75|0
1676044200000|2023-02-10 15:50:00|193.13|191.13|195.43|193.43|199.29|197.29|192.94|190.94|0
1676044500000|2023-02-10 15:55:00|195.24|193.24|193.32|191.32|197.55|195.55|193.32|191.32|0
1676044800000|2023-02-10 16:00:00|193.89|191.89|192.36|190.36|194.47|192.47|190.46|188.46|0
1676045100000|2023-02-10 16:05:00|192.55|190.55|189.12|187.12|193.89|191.89|188.56|186.56|0
1676045400000|2023-02-10 16:10:00|189.31|187.31|191.02|189.02|194.26|192.26|187.42|185.42|0
1676045700000|2023-02-10 16:15:00|190.83|188.83|187.42|185.42|192.16|190.16|187.04|185.04|0
1676046000000|2023-02-10 16:20:00|187.61|185.61|187.6|185.6|188.55|186.55|187.04|185.04|0
1676046300000|2023-02-10 16:25:00|187.79|185.79|191.52|189.52|192.53|190.53|187.79|185.79|0
1676046600000|2023-02-10 16:30:00|191.71|189.71|192.86|190.86|195.54|193.54|190.76|188.76|0
1676046900000|2023-02-10 16:35:00|193.05|191.05|192.76|190.76|193.05|191.05|190.19|188.19|0
1676047200000|2023-02-10 16:40:00|192.66|190.66|192.47|190.47|194.19|192.19|191.13|189.13|0
1676047500000|2023-02-10 16:45:00|192.66|190.66|194.38|192.38|196.11|194.11|191.32|189.32|0
1676047800000|2023-02-10 16:50:00|194.19|192.19|193.42|191.42|195.53|193.53|193.03|191.03|0
1676048100000|2023-02-10 16:55:00|193.61|191.61|196.1|194.1|197.45|195.45|192.46|190.46|0
1676048400000|2023-02-10 17:00:00|196.68|194.68|200.94|198.94|201.33|199.33|195.14|193.14|0
1676048700000|2023-02-10 17:05:00|201.14|199.14|199.38|197.38|201.14|199.14|198.03|196.03|0
1676049000000|2023-02-10 17:10:00|199.58|197.58|201.72|199.72|202.7|200.7|198.22|196.22|0
1676049300000|2023-02-10 17:15:00|202.11|200.11|202.28|200.28|204.24|202.24|201.12|199.12|0
1676049600000|2023-02-10 17:20:00|202.48|200.48|198.78|196.78|202.48|200.48|198.4|196.4|0
1676049900000|2023-02-10 17:25:00|198.59|196.59|199.56|197.56|202.08|200.08|198.2|196.2|0
1676050200000|2023-02-10 17:30:00|199.94|197.94|196.85|194.85|200.52|198.52|193.78|191.78|0
1676050500000|2023-02-10 17:35:00|197.23|195.23|197.81|195.81|197.81|195.81|195.12|193.12|0
1676050800000|2023-02-10 17:40:00|197.62|195.62|197.42|195.42|198|196|194.35|192.35|0
1676051100000|2023-02-10 17:45:00|196.84|194.84|197.22|195.22|198.19|196.19|193.96|191.96|0
1676051400000|2023-02-10 17:50:00|197.03|195.03|194.72|192.72|197.99|195.99|194.34|192.34|0
1676051700000|2023-02-10 17:55:00|194.91|192.91|191.67|189.67|195.11|193.11|191.67|189.67|0
1676052000000|2023-02-10 18:00:00|190.53|188.53|191.85|189.85|192.81|190.81|190.33|188.33|0
1676052300000|2023-02-10 18:05:00|192.04|190.04|191.47|189.47|193.19|191.19|190.33|188.33|0
1676052600000|2023-02-10 18:10:00|191.28|189.28|189.36|187.36|192.04|190.04|189.36|187.36|0
1676052900000|2023-02-10 18:15:00|188.98|186.98|184.43|182.43|188.98|186.98|184.43|182.43|0
1676053200000|2023-02-10 18:20:00|184.62|182.62|183.87|181.87|184.62|182.62|181.63|179.63|0
1676053500000|2023-02-10 18:25:00|183.68|181.68|185.93|183.93|185.93|183.93|182|180|0
1676053800000|2023-02-10 18:30:00|185.56|183.56|186.31|184.31|188.39|186.39|185.56|183.56|0
1676054100000|2023-02-10 18:35:00|186.68|184.68|186.11|184.11|187.63|185.63|184.99|182.99|0
1676054400000|2023-02-10 18:40:00|186.68|184.68|190.09|188.09|190.66|188.66|186.11|184.11|0
1676054700000|2023-02-10 18:45:00|190.28|188.28|187.81|185.81|190.85|188.85|187.62|185.62|0
1676055000000|2023-02-10 18:50:00|188|186|189.13|187.13|190.09|188.09|187.43|185.43|0
1676055300000|2023-02-10 18:55:00|189.7|187.7|191.99|189.99|192.18|190.18|189.7|187.7|0
1676055600000|2023-02-10 19:00:00|191.61|189.61|193.33|191.33|194.29|192.29|191.03|189.03|0
1676055900000|2023-02-10 19:05:00|193.14|191.14|193.13|191.13|194.29|192.29|192.37|190.37|0
1676056200000|2023-02-10 19:10:00|193.52|191.52|191.22|189.22|193.52|191.52|190.64|188.64|0
1676056500000|2023-02-10 19:15:00|190.64|188.64|191.02|189.02|192.36|190.36|189.5|187.5|0
1676056800000|2023-02-10 19:20:00|191.21|189.21|191.97|189.97|192.17|190.17|190.07|188.07|0
1676057100000|2023-02-10 19:25:00|192.55|190.55|194.28|192.28|194.85|192.85|191.97|189.97|0
1676057400000|2023-02-10 19:30:00|194.47|192.47|190.06|188.06|196.01|194.01|189.68|187.68|0
1676057700000|2023-02-10 19:35:00|190.25|188.25|190.44|188.44|192.16|190.16|189.11|187.11|0
1676058000000|2023-02-10 19:40:00|190.25|188.25|191.39|189.39|193.69|191.69|189.86|187.86|0
1676058300000|2023-02-10 19:45:00|191.2|189.2|191.19|189.19|193.49|191.49|190.43|188.43|0
1676058600000|2023-02-10 19:50:00|191|189|187.2|185.2|191.38|189.38|186.63|184.63|0
1676058900000|2023-02-10 19:55:00|187.58|185.58|187|185|188.33|186.33|186.25|184.25|0
1676059200000|2023-02-10 20:00:00|186.82|184.82|187.48|185.48|187.68|185.68|182.94|180.94|0
1676059500000|2023-02-10 20:05:00|187.29|185.29|185.58|183.58|187.29|185.29|184.07|182.07|0
1676059800000|2023-02-10 20:10:00|185.39|183.39|185.94|183.94|187.1|185.1|183.27|181.27|0
1676060100000|2023-02-10 20:15:00|185.74|183.74|188.04|186.04|189.19|187.19|185.36|183.36|0
1676060400000|2023-02-10 20:20:00|188.23|186.23|190.34|188.34|190.34|188.34|188.04|186.04|0
1676060700000|2023-02-10 20:25:00|190.15|188.15|187.46|185.46|190.15|188.15|187.26|185.26|0
1676061000000|2023-02-10 20:30:00|187.26|185.26|185.16|183.16|187.26|185.26|185.16|183.16|0
1676061300000|2023-02-10 20:35:00|185.35|183.35|181.74|179.74|185.54|183.54|181.74|179.74|0
1676061600000|2023-02-10 20:40:00|181.93|179.93|182.5|180.5|184.39|182.39|181.55|179.55|0
1676061900000|2023-02-10 20:45:00|182.68|180.68|179.1|177.1|182.87|180.87|179.1|177.1|0
1676062200000|2023-02-10 20:50:00|180.04|178.04|179.66|177.66|183.25|181.25|177.6|175.6|0
1676062500000|2023-02-10 20:55:00|179.1|177.1|180.98|178.98|181.54|179.54|177.98|175.98|0
1676062800000|2023-02-10 21:00:00|180.79|178.79|181.16|179.16|182.3|180.3|180.41|178.41|0
1676063100000|2023-02-10 21:05:00|180.78|178.78|182.1|180.1|182.29|180.29|180.6|178.6|0
1676063400000|2023-02-10 21:10:00|182.29|180.29|181.72|179.72|182.48|180.48|181.15|179.15|0
1676251200000|2023-02-13 01:20:00|197.8|195|197.41|194.61|197.99|195.19|197.22|194.42|0
1676251500000|2023-02-13 01:25:00|197.51|194.71|198.37|195.57|198.96|196.16|197.51|194.71|0
1676251800000|2023-02-13 01:30:00|198.96|196.16|197.4|194.6|199.34|196.54|197.4|194.6|0
1676252100000|2023-02-13 01:35:00|197.21|194.41|195.66|192.86|197.21|194.41|195.66|192.86|0
1676252400000|2023-02-13 01:40:00|195.86|193.06|195.76|192.96|196.43|193.63|195.66|192.86|0
1676252700000|2023-02-13 01:45:00|195.85|193.05|196.81|194.01|196.81|194.01|195.66|192.86|0
1676253000000|2023-02-13 01:50:00|197.01|194.21|195.27|192.47|197.59|194.79|195.27|192.47|0
1676253300000|2023-02-13 01:55:00|195.37|192.57|195.46|192.66|196.04|193.24|194.5|191.7|0
1676253600000|2023-02-13 02:00:00|195.65|192.85|195.46|192.66|196.04|193.24|195.07|192.27|0
1676253900000|2023-02-13 02:05:00|195.56|192.76|196.61|193.81|196.61|193.81|195.46|192.66|0
1676254200000|2023-02-13 02:10:00|196.41|193.61|195.64|192.84|196.61|193.81|195.64|192.84|0
1676254500000|2023-02-13 02:15:00|195.74|192.94|194.39|191.59|195.74|192.94|193.72|190.92|0
1676254800000|2023-02-13 02:20:00|194.48|191.68|195.06|192.26|195.25|192.45|194.29|191.49|0
1676255100000|2023-02-13 02:25:00|194.96|192.16|196.02|193.22|196.21|193.41|194.86|192.06|0
1676255400000|2023-02-13 02:30:00|196.21|193.41|195.24|192.44|196.21|193.41|195.24|192.44|0
1676255700000|2023-02-13 02:35:00|195.43|192.63|196.01|193.21|196.59|193.79|195.05|192.25|0
1676256000000|2023-02-13 02:40:00|195.92|193.12|196.58|193.78|196.58|193.78|195.62|192.82|0
1676256300000|2023-02-13 02:45:00|196.39|193.59|195.23|192.43|196.39|193.59|195.23|192.43|0
1676256600000|2023-02-13 02:50:00|195.42|192.62|194.65|191.85|195.72|192.92|194.46|191.66|0
1676256900000|2023-02-13 02:55:00|194.75|191.95|194.07|191.27|194.75|191.95|193.5|190.7|0
1676257200000|2023-02-13 03:00:00|193.69|190.89|194.64|191.84|195.03|192.23|193.69|190.89|0
1676257500000|2023-02-13 03:05:00|194.45|191.65|193.51|190.71|194.64|191.84|193.32|190.52|0
1676257800000|2023-02-13 03:10:00|193.61|190.81|193.8|191|194.28|191.48|193.32|190.52|0
1676258100000|2023-02-13 03:15:00|193.7|190.9|193.69|190.89|194.08|191.28|193.5|190.7|0
1676258400000|2023-02-13 03:20:00|193.89|191.09|191.39|188.59|193.89|191.09|189.86|187.06|0
1676258700000|2023-02-13 03:25:00|191.96|189.16|192.15|189.35|192.34|189.54|191.39|188.59|0
1676259000000|2023-02-13 03:30:00|191.96|189.16|193.3|190.5|193.49|190.69|191.96|189.16|0
1676259300000|2023-02-13 03:35:00|193.4|190.6|193.1|190.3|194.07|191.27|193.1|190.3|0
1676259600000|2023-02-13 03:40:00|192.91|190.11|193.68|190.88|194.06|191.26|192.72|189.92|0
1676259900000|2023-02-13 03:45:00|193.48|190.68|194.06|191.26|194.06|191.26|193.29|190.49|0
1676260200000|2023-02-13 03:50:00|193.97|191.17|195.02|192.22|195.02|192.22|193.39|190.59|0
1676260500000|2023-02-13 03:55:00|194.82|192.02|196.37|193.57|196.76|193.96|194.44|191.64|0
1676260800000|2023-02-13 04:00:00|196.17|193.37|195.88|193.08|196.37|193.57|195.4|192.6|0
1676261100000|2023-02-13 04:05:00|195.98|193.18|195.2|192.4|195.98|193.18|194.82|192.02|0
1676261400000|2023-02-13 04:10:00|195.3|192.5|195.78|192.98|195.97|193.17|194.81|192.01|0
1676261700000|2023-02-13 04:15:00|195.97|193.17|195.39|192.59|196.16|193.36|195|192.2|0
1676262000000|2023-02-13 04:20:00|195.58|192.78|196.35|193.55|196.35|193.55|195.19|192.39|0
1676262300000|2023-02-13 04:25:00|196.16|193.36|195.77|192.97|196.35|193.55|195.77|192.97|0
1676262600000|2023-02-13 04:30:00|195.87|193.07|195.76|192.96|195.96|193.16|195.19|192.39|0
1676262900000|2023-02-13 04:35:00|195.57|192.77|195.57|192.77|195.76|192.96|195.37|192.57|0
1676263200000|2023-02-13 04:40:00|195.76|192.96|195.56|192.76|195.95|193.15|195.37|192.57|0
1676263500000|2023-02-13 04:45:00|195.66|192.86|195.56|192.76|195.76|192.96|195.37|192.57|0
1676263800000|2023-02-13 04:50:00|195.75|192.95|195.75|192.95|195.95|193.15|195.56|192.76|0
1676264100000|2023-02-13 04:55:00|195.56|192.76|195.75|192.95|195.75|192.95|195.17|192.37|0
1676264400000|2023-02-13 05:00:00|195.55|192.75|195.94|193.14|196.13|193.33|195.36|192.56|0
1676264700000|2023-02-13 05:05:00|195.84|193.04|195.16|192.36|196.13|193.33|194.97|192.17|0
1676265000000|2023-02-13 05:10:00|195.35|192.55|194.77|191.97|195.35|192.55|194.19|191.39|0
1676265300000|2023-02-13 05:15:00|194.87|192.07|194.38|191.58|194.87|192.07|194.19|191.39|0
1676265600000|2023-02-13 05:20:00|194.57|191.77|193.41|190.61|194.57|191.77|193.41|190.61|0
1676265900000|2023-02-13 05:25:00|193.71|190.91|193.8|191|194.18|191.38|193.6|190.8|0
1676266200000|2023-02-13 05:30:00|193.6|190.8|194.18|191.38|194.57|191.77|193.6|190.8|0
1676266500000|2023-02-13 05:35:00|194.37|191.57|193.98|191.18|194.37|191.57|193.6|190.8|0
1676266800000|2023-02-13 05:40:00|193.89|191.09|192.25|189.45|193.89|191.09|192.25|189.45|0
1676267100000|2023-02-13 05:45:00|192.06|189.26|192.05|189.25|192.44|189.64|191.86|189.06|0
1676267400000|2023-02-13 05:50:00|191.86|189.06|192.63|189.83|192.82|190.02|191.86|189.06|0
1676267700000|2023-02-13 05:55:00|192.43|189.63|192.72|189.92|192.82|190.02|192.05|189.25|0
1676268000000|2023-02-13 06:00:00|192.81|190.01|192.81|190.01|193|190.2|192.24|189.44|0
1676268300000|2023-02-13 06:05:00|192.91|190.11|192.62|189.82|193|190.2|192.04|189.24|0
1676268600000|2023-02-13 06:10:00|192.42|189.62|192.23|189.43|192.61|189.81|191.46|188.66|0
1676268900000|2023-02-13 06:15:00|192.14|189.34|192.42|189.62|192.52|189.72|191.84|189.04|0
1676269200000|2023-02-13 06:20:00|192.61|189.81|191.84|189.04|192.61|189.81|191.65|188.85|0
1676269500000|2023-02-13 06:25:00|191.65|188.85|191.83|189.03|191.84|189.04|191.26|188.46|0
1676269800000|2023-02-13 06:30:00|191.93|189.13|191.26|188.46|192.22|189.42|191.26|188.46|0
1676270100000|2023-02-13 06:35:00|191.36|188.56|191.44|188.64|191.64|188.84|191.16|188.36|0
1676270400000|2023-02-13 06:40:00|191.35|188.55|192.21|189.41|192.4|189.6|191.25|188.45|0
1676270700000|2023-02-13 06:45:00|192.4|189.6|191.05|188.25|192.4|189.6|190.86|188.06|0
1676271000000|2023-02-13 06:50:00|191.25|188.45|192.2|189.4|192.49|189.69|191.25|188.45|0
1676271300000|2023-02-13 06:55:00|192.01|189.21|191.24|188.44|192.3|189.5|191.05|188.25|0
1676271600000|2023-02-13 07:00:00|191.63|188.83|190.86|188.06|192.3|189.5|190.67|187.87|0
1676271900000|2023-02-13 07:05:00|190.46|188.46|190.84|188.84|191.03|189.03|189.88|187.88|0
1676272200000|2023-02-13 07:10:00|190.64|188.64|189.88|187.88|191.03|189.03|189.88|187.88|0
1676272500000|2023-02-13 07:15:00|189.98|187.98|188.73|186.73|190.07|188.07|188.35|186.35|0
1676272800000|2023-02-13 07:20:00|188.54|186.54|186.63|184.63|188.54|186.54|186.44|184.44|0
1676273100000|2023-02-13 07:25:00|186.73|184.73|186.63|184.63|187.58|185.58|186.63|184.63|0
1676273400000|2023-02-13 07:30:00|187.2|185.2|189.1|187.1|189.29|187.29|186.82|184.82|0
1676273700000|2023-02-13 07:35:00|189.29|187.29|189.86|187.86|190.34|188.34|189.1|187.1|0
1676274000000|2023-02-13 07:40:00|189.67|187.67|189.47|187.47|190.24|188.24|189.47|187.47|0
1676274300000|2023-02-13 07:45:00|189.28|187.28|188.9|186.9|189.66|187.66|188.52|186.52|0
1676274600000|2023-02-13 07:50:00|188.71|186.71|188.32|186.32|189.19|187.19|188.32|186.32|0
1676274900000|2023-02-13 07:55:00|188.13|186.13|187.56|185.56|188.32|186.32|187.37|185.37|0
1676275200000|2023-02-13 08:00:00|187.37|185.37|188.31|186.31|189.08|187.08|186.23|184.23|0
1676275500000|2023-02-13 08:05:00|188.5|186.5|188.88|186.88|188.88|186.88|187.36|185.36|0
1676275800000|2023-02-13 08:10:00|188.69|186.69|187.35|185.35|188.79|186.79|185.84|183.84|0
1676276100000|2023-02-13 08:15:00|187.54|185.54|187.73|185.73|188.87|186.87|187.35|185.35|0
1676276400000|2023-02-13 08:20:00|187.54|185.54|185.46|183.46|188.11|186.11|185.46|183.46|0
1676276700000|2023-02-13 08:25:00|185.08|183.08|185.83|183.83|186.4|184.4|184.32|182.32|0
1676277000000|2023-02-13 08:30:00|185.45|183.45|185.83|183.83|186.59|184.59|184.7|182.7|0
1676277300000|2023-02-13 08:35:00|185.45|183.45|186.2|184.2|186.58|184.58|185.07|183.07|0
1676277600000|2023-02-13 08:40:00|186.01|184.01|185.16|183.16|186.2|184.2|184.31|182.31|0
1676277900000|2023-02-13 08:45:00|185.25|183.25|183.93|181.93|185.25|183.25|183.56|181.56|0
1676278200000|2023-02-13 08:50:00|183.84|181.84|183.84|181.84|184.68|182.68|183.55|181.55|0
1676278500000|2023-02-13 08:55:00|183.93|181.93|183.17|181.17|184.3|182.3|182.61|180.61|0
1676278800000|2023-02-13 09:00:00|182.99|180.99|180.37|178.37|182.99|180.99|179.25|177.25|0
1676279100000|2023-02-13 09:05:00|180.55|178.55|181.48|179.48|181.86|179.86|179.81|177.81|0
1676279400000|2023-02-13 09:10:00|181.39|179.39|180.92|178.92|181.67|179.67|180.55|178.55|0
1676279700000|2023-02-13 09:15:00|180.83|178.83|180.17|178.17|180.83|178.83|179.8|177.8|0
1676280000000|2023-02-13 09:20:00|180.08|178.08|180.35|178.35|180.73|178.73|179.24|177.24|0
1676280300000|2023-02-13 09:25:00|180.54|178.54|180.91|178.91|181.1|179.1|179.79|177.79|0
1676280600000|2023-02-13 09:30:00|180.72|178.72|182.03|180.03|182.21|180.21|179.6|177.6|0
1676280900000|2023-02-13 09:35:00|182.02|180.02|182.21|180.21|182.4|180.4|181.46|179.46|0
1676281200000|2023-02-13 09:40:00|182.4|180.4|184.08|182.08|184.65|182.65|182.21|180.21|0
1676281500000|2023-02-13 09:45:00|184.18|182.18|182.67|180.67|184.18|182.18|182.67|180.67|0
1676281800000|2023-02-13 09:50:00|182.86|180.86|182.76|180.76|183.51|181.51|182.2|180.2|0
1676282100000|2023-02-13 09:55:00|182.57|180.57|182.38|180.38|182.76|180.76|181.63|179.63|0
1676282400000|2023-02-13 10:00:00|182.57|180.57|181.63|179.63|182.76|180.76|180.88|178.88|0
1676282700000|2023-02-13 10:05:00|181.44|179.44|181.25|179.25|181.81|179.81|180.88|178.88|0
1676283000000|2023-02-13 10:10:00|181.07|179.07|182.18|180.18|182.18|180.18|180.88|178.88|0
1676283300000|2023-02-13 10:15:00|182|180|184.62|182.62|184.62|182.62|182|180|0
1676283600000|2023-02-13 10:20:00|184.43|182.43|183.49|181.49|184.62|182.62|183.3|181.3|0
1676283900000|2023-02-13 10:25:00|183.86|181.86|184.42|182.42|184.61|182.61|182.74|180.74|0
1676284200000|2023-02-13 10:30:00|184.61|182.61|182.17|180.17|184.61|182.61|182.17|180.17|0
1676284500000|2023-02-13 10:35:00|181.98|179.98|182.35|180.35|182.45|180.45|181.23|179.23|0
1676284800000|2023-02-13 10:40:00|182.16|180.16|181.97|179.97|182.35|180.35|181.6|179.6|0
1676285100000|2023-02-13 10:45:00|181.79|179.79|181.97|179.97|182.53|180.53|181.78|179.78|0
1676285400000|2023-02-13 10:50:00|181.78|179.78|180.47|178.47|181.97|179.97|180.47|178.47|0
1676285700000|2023-02-13 10:55:00|180.57|178.57|180.66|178.66|181.22|179.22|180.28|178.28|0
1676286000000|2023-02-13 11:00:00|180.47|178.47|179.16|177.16|180.57|178.57|178.98|176.98|0
1676286300000|2023-02-13 11:05:00|179.35|177.35|180.56|178.56|180.65|178.65|179.26|177.26|0
1676286600000|2023-02-13 11:10:00|180.65|178.65|180.46|178.46|181.21|179.21|179.9|177.9|0
1676286900000|2023-02-13 11:15:00|180.56|178.56|180.64|178.64|180.64|178.64|179.71|177.71|0
1676287200000|2023-02-13 11:20:00|180.74|178.74|180.08|178.08|181.2|179.2|179.89|177.89|0
1676287500000|2023-02-13 11:25:00|180.26|178.26|179.89|177.89|180.26|178.26|179.7|177.7|0
1676287800000|2023-02-13 11:30:00|179.8|177.8|178.59|176.59|179.8|177.8|178.4|176.4|0
1676288100000|2023-02-13 11:35:00|178.77|176.77|177.66|175.66|179.33|177.33|177.57|175.57|0
1676288400000|2023-02-13 11:40:00|177.84|175.84|179.32|177.32|179.69|177.69|177.84|175.84|0
1676288700000|2023-02-13 11:45:00|179.13|177.13|179.78|177.78|180.06|178.06|178.95|176.95|0
1676289000000|2023-02-13 11:50:00|179.69|177.69|178.57|176.57|179.87|177.87|178.39|176.39|0
1676289300000|2023-02-13 11:55:00|178.76|176.76|179.12|177.12|179.31|177.31|178.38|176.38|0
1676289600000|2023-02-13 12:00:00|178.94|176.94|178.75|176.75|179.49|177.49|178.01|176.01|0
1676289900000|2023-02-13 12:05:00|178.93|176.93|178.37|176.37|179.49|177.49|178.19|176.19|0
1676290200000|2023-02-13 12:10:00|178.56|176.56|176.71|174.71|178.56|176.56|176.52|174.52|0
1676290500000|2023-02-13 12:15:00|176.89|174.89|173.22|171.22|176.89|174.89|173.22|171.22|0
1676290800000|2023-02-13 12:20:00|172.85|170.85|172.12|170.12|172.85|170.85|171.76|169.76|0
1676291100000|2023-02-13 12:25:00|171.94|169.94|171.75|169.75|172.3|170.3|171.21|169.21|0
1676291400000|2023-02-13 12:30:00|171.57|169.57|171.93|169.93|172.29|170.29|171.2|169.2|0
1676291700000|2023-02-13 12:35:00|172.11|170.11|172.47|170.47|172.84|170.84|171.38|169.38|0
1676292000000|2023-02-13 12:40:00|172.65|170.65|173.38|171.38|173.38|171.38|172.29|170.29|0
1676292300000|2023-02-13 12:45:00|173.29|171.29|173.01|171.01|173.74|171.74|173.01|171.01|0
1676292600000|2023-02-13 12:50:00|173.11|171.11|172.82|170.82|173.19|171.19|171.73|169.73|0
1676292900000|2023-02-13 12:55:00|172.64|170.64|173.37|171.37|173.73|171.73|172.37|170.37|0
1676293200000|2023-02-13 13:00:00|173.19|171.19|173.18|171.18|173.19|171.19|171.91|169.91|0
1676293500000|2023-02-13 13:05:00|173.36|171.36|172.27|170.27|173.55|171.55|172.08|170.08|0
1676293800000|2023-02-13 13:10:00|172.08|170.08|173.17|171.17|173.36|171.36|171.9|169.9|0
1676294100000|2023-02-13 13:15:00|173.45|171.45|174.45|172.45|175|173|173.17|171.17|0
1676294400000|2023-02-13 13:20:00|174.82|172.82|175.18|173.18|175.37|173.37|174.45|172.45|0
1676294700000|2023-02-13 13:25:00|175.28|173.28|176.28|174.28|176.28|174.28|174.81|172.81|0
1676295000000|2023-02-13 13:30:00|176.19|174.19|175.91|173.91|176.83|174.83|175.91|173.91|0
1676295300000|2023-02-13 13:35:00|175.73|173.73|176.46|174.46|176.83|174.83|175.72|173.72|0
1676295600000|2023-02-13 13:40:00|176.64|174.64|177.56|175.56|177.93|175.93|176.27|174.27|0
1676295900000|2023-02-13 13:45:00|177.38|175.38|179.41|177.41|179.79|177.79|177.38|175.38|0
1676296200000|2023-02-13 13:50:00|179.23|177.23|179.41|177.41|180.16|178.16|178.3|176.3|0
1676296500000|2023-02-13 13:55:00|179.22|177.22|179.96|177.96|180.15|178.15|179.04|177.04|0
1676296800000|2023-02-13 14:00:00|179.78|177.78|179.03|177.03|180.15|178.15|178.66|176.66|0
1676297100000|2023-02-13 14:05:00|179.22|177.22|178.66|176.66|179.22|177.22|177.92|175.92|0
1676297400000|2023-02-13 14:10:00|178.47|176.47|178.47|176.47|178.84|176.84|178.1|176.1|0
1676297700000|2023-02-13 14:15:00|178.38|176.38|178.28|176.28|178.83|176.83|177.35|175.35|0
1676298000000|2023-02-13 14:20:00|178.09|176.09|176.42|174.42|178.19|176.19|176.06|174.06|0
1676298300000|2023-02-13 14:25:00|176.61|174.61|176.42|174.42|177.9|175.9|175.87|173.87|0
1676298600000|2023-02-13 14:30:00|176.89|174.89|178.11|176.11|179.38|177.38|175.13|173.13|0
1676298900000|2023-02-13 14:35:00|177.74|175.74|173.83|171.83|179.97|177.97|173.65|171.65|0
1676299200000|2023-02-13 14:40:00|173.46|171.46|172.73|170.73|175.49|173.49|170.53|168.53|0
1676299500000|2023-02-13 14:45:00|172.36|170.36|170.53|168.53|173.64|171.64|169.07|167.07|0
1676299800000|2023-02-13 14:50:00|169.98|167.98|170.34|168.34|173.82|171.82|168.71|166.71|0
1676300100000|2023-02-13 14:55:00|169.43|167.43|164.38|162.38|169.79|167.79|164.2|162.2|0
1676300400000|2023-02-13 15:00:00|163.31|161.31|165.09|163.09|165.09|163.09|162.95|160.95|0
1676300700000|2023-02-13 15:05:00|164.73|162.73|164.37|162.37|166.17|164.17|163.12|161.12|0
1676301000000|2023-02-13 15:10:00|164.91|162.91|164.9|162.9|167.06|165.06|164.01|162.01|0
1676301300000|2023-02-13 15:15:00|164.55|162.55|164.54|162.54|166.52|164.52|163.83|161.83|0
1676301600000|2023-02-13 15:20:00|164.36|162.36|164.09|162.09|165.79|163.79|163.11|161.11|0
1676301900000|2023-02-13 15:25:00|164|162|160.27|158.27|164.18|162.18|160.27|158.27|0
1676302200000|2023-02-13 15:30:00|159.56|157.56|161.32|159.32|162.39|160.39|159.56|157.56|0
1676302500000|2023-02-13 15:35:00|161.15|159.15|161.85|159.85|162.03|160.03|159.91|157.91|0
1676302800000|2023-02-13 15:40:00|161.67|159.67|160.79|158.79|162.2|160.2|160.26|158.26|0
1676303100000|2023-02-13 15:45:00|160.61|158.61|157.45|155.45|161.49|159.49|157.28|155.28|0
1676303400000|2023-02-13 15:50:00|157.28|155.28|155.97|153.97|157.28|155.28|155.02|153.02|0
1676303700000|2023-02-13 15:55:00|155.8|153.8|156.67|154.67|156.67|154.67|153.72|151.72|0
1676304000000|2023-02-13 16:00:00|155.8|153.8|154.92|152.92|156.49|154.49|154.23|152.23|0
1676304300000|2023-02-13 16:05:00|154.75|152.75|155.61|153.61|156.14|154.14|154.23|152.23|0
1676304600000|2023-02-13 16:10:00|155.44|153.44|153.71|151.71|156.48|154.48|153.19|151.19|0
1676304900000|2023-02-13 16:15:00|153.19|151.19|154.74|152.74|155.09|153.09|152.84|150.84|0
1676305200000|2023-02-13 16:20:00|154.57|152.57|155.6|153.6|156.13|154.13|153.79|151.79|0
1676305500000|2023-02-13 16:25:00|155.43|153.43|154.9|152.9|156.3|154.3|154.73|152.73|0
1676305800000|2023-02-13 16:30:00|154.73|152.73|157.86|155.86|158.39|156.39|154.56|152.56|0
1676306100000|2023-02-13 16:35:00|157.51|155.51|156.66|154.66|158.39|156.39|156.13|154.13|0
1676306400000|2023-02-13 16:40:00|156.48|154.48|151.27|149.27|156.48|154.48|150.75|148.75|0
1676306700000|2023-02-13 16:45:00|151.09|149.09|150.94|148.94|152.15|150.15|149.58|147.58|0
1676307000000|2023-02-13 16:50:00|150.77|148.77|153.7|151.7|153.87|151.87|150.77|148.77|0
1676307300000|2023-02-13 16:55:00|153.52|151.52|152.83|150.83|154.91|152.91|152.66|150.66|0
1676307600000|2023-02-13 17:00:00|153|151|153|151|153.44|151.44|152.05|150.05|0
1676307900000|2023-02-13 17:05:00|152.82|150.82|151.61|149.61|153.17|151.17|150.58|148.58|0
1676308200000|2023-02-13 17:10:00|151.79|149.79|151.61|149.61|152.47|150.47|150.92|148.92|0
1676308500000|2023-02-13 17:15:00|151.78|149.78|150.23|148.23|151.78|149.78|149.89|147.89|0
1676308800000|2023-02-13 17:20:00|150.06|148.06|150.06|148.06|151.09|149.09|149.2|147.2|0
1676309100000|2023-02-13 17:25:00|150.23|148.23|150.74|148.74|151.94|149.94|150.06|148.06|0
1676309400000|2023-02-13 17:30:00|150.57|148.57|150.91|148.91|152.46|150.46|150.4|148.4|0
1676309700000|2023-02-13 17:35:00|151.08|149.08|150.05|148.05|151.76|149.76|149.7|147.7|0
1676310000000|2023-02-13 17:40:00|149.96|147.96|149.87|147.87|150.56|148.56|149.19|147.19|0
1676310300000|2023-02-13 17:45:00|150.04|148.04|149.01|147.01|150.04|148.04|148.33|146.33|0
1676310600000|2023-02-13 17:50:00|149.18|147.18|149.01|147.01|149.69|147.69|148.67|146.67|0
1676310900000|2023-02-13 17:55:00|149.18|147.18|150.71|148.71|151.57|149.57|149.01|147.01|0
1676311200000|2023-02-13 18:00:00|150.89|148.89|151.91|149.91|152.09|150.09|149.69|147.69|0
1676311500000|2023-02-13 18:05:00|151.57|149.57|153.81|151.81|153.98|151.98|151.4|149.4|0
1676311800000|2023-02-13 18:10:00|153.64|151.64|153.46|151.46|154.5|152.5|153.11|151.11|0
1676312100000|2023-02-13 18:15:00|153.63|151.63|151.73|149.73|153.63|151.63|151.04|149.04|0
1676312400000|2023-02-13 18:20:00|151.56|149.56|152.07|150.07|152.42|150.42|151.21|149.21|0
1676312700000|2023-02-13 18:25:00|151.9|149.9|149.32|147.32|152.24|150.24|148.64|146.64|0
1676313000000|2023-02-13 18:30:00|149.15|147.15|148.46|146.46|149.15|147.15|146.6|144.6|0
1676313300000|2023-02-13 18:35:00|148.64|146.64|148.97|146.97|149.31|147.31|148.12|146.12|0
1676313600000|2023-02-13 18:40:00|148.8|146.8|149.65|147.65|150.17|148.17|148.46|146.46|0
1676313900000|2023-02-13 18:45:00|149.82|147.82|148.11|146.11|150.16|148.16|147.6|145.6|0
1676314200000|2023-02-13 18:50:00|147.94|145.94|148.28|146.28|148.79|146.79|147.09|145.09|0
1676314500000|2023-02-13 18:55:00|148.45|146.45|146.58|144.58|148.45|146.45|146.58|144.58|0
1676314800000|2023-02-13 19:00:00|146.07|144.07|146.91|144.91|147.25|145.25|145.4|143.4|0
1676315100000|2023-02-13 19:05:00|147.25|145.25|148.44|146.44|148.78|146.78|146.91|144.91|0
1676315400000|2023-02-13 19:10:00|148.27|146.27|150.48|148.48|151|149|148.1|146.1|0
1676315700000|2023-02-13 19:15:00|150.31|148.31|149.96|147.96|151|149|149.11|147.11|0
1676316000000|2023-02-13 19:20:00|149.88|147.88|150.65|148.65|150.65|148.65|149.28|147.28|0
1676316300000|2023-02-13 19:25:00|150.73|148.73|153.05|151.05|153.57|151.57|150.47|148.47|0
1676316600000|2023-02-13 19:30:00|152.88|150.88|155.66|153.66|156.18|154.18|152.53|150.53|0
1676316900000|2023-02-13 19:35:00|155.83|153.83|154.09|152.09|155.83|153.83|152.53|150.53|0
1676317200000|2023-02-13 19:40:00|154.26|152.26|155.13|153.13|157.58|155.58|154.26|152.26|0
1676317500000|2023-02-13 19:45:00|154.95|152.95|157.14|155.14|157.92|155.92|154.78|152.78|0
1676317800000|2023-02-13 19:50:00|157.4|155.4|155.2|153.2|157.75|155.75|154.51|152.51|0
1676318100000|2023-02-13 19:55:00|155.03|153.03|154.15|152.15|155.89|153.89|154.15|152.15|0
1676318400000|2023-02-13 20:00:00|154.5|152.5|156.06|154.06|158.69|156.69|154.15|152.15|0
1676318700000|2023-02-13 20:05:00|155.71|153.71|154.32|152.32|156.41|154.41|153.63|151.63|0
1676319000000|2023-02-13 20:10:00|154.84|152.84|154.49|152.49|155.19|153.19|153.11|151.11|0
1676319300000|2023-02-13 20:15:00|154.31|152.31|153.45|151.45|155.53|153.53|153.27|151.27|0
1676319600000|2023-02-13 20:20:00|153.62|151.62|153.1|151.1|153.96|151.96|152.41|150.41|0
1676319900000|2023-02-13 20:25:00|153.27|151.27|152.57|150.57|153.61|151.61|152.23|150.23|0
1676320200000|2023-02-13 20:30:00|152.75|150.75|150.68|148.68|152.75|150.75|150.17|148.17|0
1676320500000|2023-02-13 20:35:00|150.51|148.51|148.63|146.63|150.85|148.85|148.29|146.29|0
1676320800000|2023-02-13 20:40:00|148.29|146.29|148.46|146.46|149.31|147.31|147.61|145.61|0
1676321100000|2023-02-13 20:45:00|148.63|146.63|146.72|144.72|150.33|148.33|146.38|144.38|0
1676321400000|2023-02-13 20:50:00|148.09|146.09|149.46|147.46|151.02|149.02|148.09|146.09|0
1676321700000|2023-02-13 20:55:00|148.6|146.6|145.35|143.35|148.94|146.94|145.35|143.35|0
1676322000000|2023-02-13 21:00:00|144.84|142.84|144.84|142.84|145.01|143.01|143.66|141.66|0
1676322300000|2023-02-13 21:05:00|144.67|142.67|144.5|142.5|144.67|142.67|143.82|141.82|0
1676322600000|2023-02-13 21:10:00|144.66|142.66|143.48|141.48|144.66|142.66|143.31|141.31|0
1676322900000|2023-02-13 21:15:00|143.88|141.08|144.72|141.92|144.72|141.92|143.71|140.91|0
1676323200000|2023-02-13 21:20:00|144.55|141.75|144.88|142.08|144.89|142.09|144.55|141.75|0
1676323500000|2023-02-13 21:25:00|145.05|142.25|144.71|141.91|145.05|142.25|144.63|141.83|0
1676323800000|2023-02-13 21:30:00|144.88|142.08|144.71|141.91|145.05|142.25|144.71|141.91|0
1676324100000|2023-02-13 21:35:00|144.88|142.08|144.53|141.73|145.04|142.24|144.53|141.73|0
1676324400000|2023-02-13 21:40:00|144.7|141.9|144.87|142.07|144.87|142.07|144.53|141.73|0
1676324700000|2023-02-13 21:45:00|145.04|142.24|144.86|142.06|145.2|142.4|144.69|141.89|0
1676325000000|2023-02-13 21:50:00|145.03|142.23|144.86|142.06|145.03|142.23|144.86|142.06|0
1676325300000|2023-02-13 21:55:00|145.03|142.23|144.6|141.8|145.03|142.23|144.44|141.64|0
1676325600000|2023-02-13 22:00:00|144.56|141.76|144.43|141.63|144.56|141.76|144.39|141.59|0
1676325900000|2023-02-13 22:05:00|144.46|141.66|144.38|141.58|144.46|141.66|144.33|141.53|0
1676326200000|2023-02-13 22:10:00|144.35|141.55|144.3|141.5|144.45|141.65|144.23|141.43|0
1676326500000|2023-02-13 22:15:00|144.35|141.55|144.22|141.42|144.37|141.57|144.22|141.42|0
1676326800000|2023-02-13 22:20:00|144.3|141.5|144.25|141.45|144.4|141.6|144.15|141.35|0
1676327100000|2023-02-13 22:25:00|144.29|141.49|144.24|141.44|144.34|141.54|144.19|141.39|0
1676327400000|2023-02-13 22:30:00|144.26|141.46|144.33|141.53|144.41|141.61|144.26|141.46|0
1676327700000|2023-02-13 22:35:00|144.36|141.56|144.43|141.63|144.43|141.63|144.36|141.56|0
1676328000000|2023-02-13 22:40:00|144.48|141.68|144.77|141.97|144.77|141.97|144.4|141.6|0
1676328300000|2023-02-13 22:45:00|144.75|141.95|144.62|141.82|144.75|141.95|144.6|141.8|0
1676328600000|2023-02-13 22:50:00|144.64|141.84|144.64|141.84|144.67|141.87|144.64|141.84|0
1676328900000|2023-02-13 22:55:00|144.61|141.81|144.56|141.76|144.61|141.81|144.39|141.59|0
1676329200000|2023-02-13 23:00:00|144.39|141.59|144.97|142.17|145.57|142.77|144.39|141.59|0
1676329500000|2023-02-13 23:05:00|145.14|142.34|145.31|142.51|145.48|142.68|145.14|142.34|0
1676329800000|2023-02-13 23:10:00|145.22|142.42|145.13|142.33|145.31|142.51|144.96|142.16|0
1676330100000|2023-02-13 23:15:00|145.05|142.25|144.79|141.99|145.3|142.5|144.79|141.99|0
1676330400000|2023-02-13 23:20:00|144.96|142.16|144.96|142.16|145.13|142.33|144.45|141.65|0
1676330700000|2023-02-13 23:25:00|144.95|142.15|144.95|142.15|145.29|142.49|144.95|142.15|0
1676331000000|2023-02-13 23:30:00|145.12|142.32|145.29|142.49|145.29|142.49|144.95|142.15|0
1676331300000|2023-02-13 23:35:00|145.12|142.32|145.37|142.57|145.62|142.82|145.12|142.32|0
1676331600000|2023-02-13 23:40:00|145.28|142.48|145.79|142.99|145.79|142.99|145.28|142.48|0
1676331900000|2023-02-13 23:45:00|145.71|142.91|145.44|142.64|145.79|142.99|145.27|142.47|0
1676332200000|2023-02-13 23:50:00|145.61|142.81|145.1|142.3|145.61|142.81|145.1|142.3|0
1676332500000|2023-02-13 23:55:00|145.27|142.47|145.27|142.47|145.61|142.81|144.76|141.96|0
1676332800000|2023-02-14 00:00:00|145.61|142.81|146.11|143.31|146.45|143.65|145.6|142.8|0
1676333100000|2023-02-14 00:05:00|146.28|143.48|146.45|143.65|146.62|143.82|146.28|143.48|0
1676333400000|2023-02-14 00:10:00|146.37|143.57|146.19|143.39|146.62|143.82|145.94|143.14|0
1676333700000|2023-02-14 00:15:00|146.1|143.3|146.78|143.98|146.78|143.98|146.02|143.22|0
1676334000000|2023-02-14 00:20:00|146.95|144.15|146.61|143.81|146.95|144.15|146.27|143.47|0
1676334300000|2023-02-14 00:25:00|146.78|143.98|146.94|144.14|147.12|144.32|146.6|143.8|0
1676334600000|2023-02-14 00:30:00|147.11|144.31|147.28|144.48|147.46|144.66|146.94|144.14|0
1676334900000|2023-02-14 00:35:00|147.2|144.4|147.62|144.82|147.96|145.16|147.11|144.31|0
1676335200000|2023-02-14 00:40:00|147.79|144.99|148.3|145.5|148.47|145.67|147.79|144.99|0
1676335500000|2023-02-14 00:45:00|148.39|145.59|147.1|144.3|148.64|145.84|146.93|144.13|0
1676335800000|2023-02-14 00:50:00|147.19|144.39|147.44|144.64|147.61|144.81|146.93|144.13|0
1676336100000|2023-02-14 00:55:00|147.61|144.81|146.92|144.12|147.78|144.98|146.75|143.95|0
1676336400000|2023-02-14 01:00:00|146.75|143.95|145.98|143.18|147.26|144.46|145.72|142.92|0
1676336700000|2023-02-14 01:05:00|146.06|143.26|146.74|143.94|146.91|144.11|145.89|143.09|0
1676337000000|2023-02-14 01:10:00|146.91|144.11|147.08|144.28|147.25|144.45|146.74|143.94|0
1676337300000|2023-02-14 01:15:00|146.91|144.11|147.07|144.27|147.42|144.62|146.73|143.93|0
1676337600000|2023-02-14 01:20:00|147.24|144.44|148.36|145.56|148.61|145.81|147.24|144.44|0
1676337900000|2023-02-14 01:25:00|148.44|145.64|148.44|145.64|148.78|145.98|148.36|145.56|0
1676338200000|2023-02-14 01:30:00|148.61|145.81|148.95|146.15|149.3|146.5|148.61|145.81|0
1676338500000|2023-02-14 01:35:00|149.12|146.32|148.43|145.63|149.29|146.49|148.43|145.63|0
1676338800000|2023-02-14 01:40:00|148.6|145.8|148.77|145.97|148.94|146.14|148.43|145.63|0
1676339100000|2023-02-14 01:45:00|148.94|146.14|148.76|145.96|148.94|146.14|148.42|145.62|0
1676339400000|2023-02-14 01:50:00|148.68|145.88|147.73|144.93|148.76|145.96|147.73|144.93|0
1676339700000|2023-02-14 01:55:00|147.82|145.02|148.07|145.27|148.24|145.44|147.56|144.76|0
1676340000000|2023-02-14 02:00:00|148.24|145.44|148.41|145.61|148.41|145.61|148.07|145.27|0
1676340300000|2023-02-14 02:05:00|148.24|145.44|147.89|145.09|148.41|145.61|147.55|144.75|0
1676340600000|2023-02-14 02:10:00|147.98|145.18|148.23|145.43|148.23|145.43|147.72|144.92|0
1676340900000|2023-02-14 02:15:00|148.06|145.26|148.91|146.11|148.91|146.11|148.06|145.26|0
1676341200000|2023-02-14 02:20:00|148.83|146.03|149.08|146.28|149.25|146.45|148.74|145.94|0
1676341500000|2023-02-14 02:25:00|148.91|146.11|148.56|145.76|148.91|146.11|148.39|145.59|0
1676341800000|2023-02-14 02:30:00|148.39|145.59|149.59|146.79|149.76|146.96|148.22|145.42|0
1676342100000|2023-02-14 02:35:00|149.42|146.62|149.59|146.79|149.76|146.96|149.33|146.53|0
1676342400000|2023-02-14 02:40:00|149.76|146.96|149.58|146.78|149.76|146.96|149.33|146.53|0
1676342700000|2023-02-14 02:45:00|149.67|146.87|149.92|147.12|150.1|147.3|149.58|146.78|0
1676343000000|2023-02-14 02:50:00|149.84|147.04|149.23|146.43|149.92|147.12|149.23|146.43|0
1676343300000|2023-02-14 02:55:00|149.15|146.35|149.22|146.42|149.23|146.43|148.88|146.08|0
1676343600000|2023-02-14 03:00:00|149.14|146.34|148.88|146.08|149.39|146.59|148.88|146.08|0
1676343900000|2023-02-14 03:05:00|148.7|145.9|148.87|146.07|149.22|146.42|148.7|145.9|0
1676344200000|2023-02-14 03:10:00|149.04|146.24|148.7|145.9|149.04|146.24|148.7|145.9|0
1676344500000|2023-02-14 03:15:00|148.52|145.72|149.21|146.41|149.21|146.41|148.52|145.72|0
1676344800000|2023-02-14 03:20:00|149.38|146.58|149.89|147.09|150.24|147.44|149.21|146.41|0
1676345100000|2023-02-14 03:25:00|149.98|147.18|150.06|147.26|150.58|147.78|149.89|147.09|0
1676345400000|2023-02-14 03:30:00|149.89|147.09|149.37|146.57|150.06|147.26|149.37|146.57|0
1676345700000|2023-02-14 03:35:00|149.2|146.4|149.02|146.22|149.2|146.4|148.85|146.05|0
1676346000000|2023-02-14 03:40:00|149.19|146.39|149.02|146.22|149.19|146.39|149.02|146.22|0
1676346300000|2023-02-14 03:45:00|149.19|146.39|148.5|145.7|149.36|146.56|148.5|145.7|0
1676346600000|2023-02-14 03:50:00|148.32|145.52|148.32|145.52|148.67|145.87|147.98|145.18|0
1676346900000|2023-02-14 03:55:00|148.15|145.35|148.32|145.52|148.49|145.69|148.15|145.35|0
1676347200000|2023-02-14 04:00:00|148.49|145.69|148.66|145.86|148.83|146.03|147.97|145.17|0
1676347500000|2023-02-14 04:05:00|148.83|146.03|148.65|145.85|148.83|146.03|148.48|145.68|0
1676347800000|2023-02-14 04:10:00|148.82|146.02|148.82|146.02|148.99|146.19|148.48|145.68|0
1676348100000|2023-02-14 04:15:00|148.99|146.19|148.64|145.84|148.99|146.19|148.47|145.67|0
1676348400000|2023-02-14 04:20:00|148.47|145.67|148.12|145.32|148.64|145.84|147.95|145.15|0
1676348700000|2023-02-14 04:25:00|148.04|145.24|147.78|144.98|148.12|145.32|147.09|144.29|0
1676349000000|2023-02-14 04:30:00|147.61|144.81|147.94|145.14|147.94|145.14|147.43|144.63|0
1676349300000|2023-02-14 04:35:00|148.2|145.4|148.37|145.57|148.37|145.57|147.86|145.06|0
1676349600000|2023-02-14 04:40:00|148.2|145.4|148.54|145.74|148.71|145.91|148.2|145.4|0
1676349900000|2023-02-14 04:45:00|148.63|145.83|148.36|145.56|148.63|145.83|148.19|145.39|0
1676350200000|2023-02-14 04:50:00|148.53|145.73|148.53|145.73|148.7|145.9|148.19|145.39|0
1676350500000|2023-02-14 04:55:00|148.7|145.9|148.7|145.9|148.87|146.07|148.7|145.9|0
1676350800000|2023-02-14 05:00:00|148.87|146.07|148.69|145.89|148.87|146.07|148.35|145.55|0
1676351100000|2023-02-14 05:05:00|149.13|146.33|149.46|146.66|149.64|146.84|149.12|146.32|0
1676351400000|2023-02-14 05:10:00|149.81|147.01|149.63|146.83|149.98|147.18|149.63|146.83|0
1676351700000|2023-02-14 05:15:00|149.8|147|149.63|146.83|149.8|147|149.38|146.58|0
1676352000000|2023-02-14 05:20:00|149.46|146.66|149.62|146.82|149.63|146.83|149.28|146.48|0
1676352300000|2023-02-14 05:25:00|149.79|146.99|149.62|146.82|149.97|147.17|149.62|146.82|0
1676352600000|2023-02-14 05:30:00|149.79|146.99|149.1|146.3|149.96|147.16|149.1|146.3|0
1676352900000|2023-02-14 05:35:00|149.19|146.39|149.27|146.47|149.27|146.47|148.76|145.96|0
1676353200000|2023-02-14 05:40:00|149.36|146.56|149.44|146.64|149.78|146.98|149.27|146.47|0
1676353500000|2023-02-14 05:45:00|149.26|146.46|149.26|146.46|149.61|146.81|149.26|146.46|0
1676353800000|2023-02-14 05:50:00|149.43|146.63|149.6|146.8|149.6|146.8|149.26|146.46|0
1676354100000|2023-02-14 05:55:00|149.77|146.97|149.25|146.45|149.77|146.97|149.08|146.28|0
1676354400000|2023-02-14 06:00:00|149.42|146.62|149.59|146.79|149.76|146.96|149.08|146.28|0
1676354700000|2023-02-14 06:05:00|149.76|146.96|149.24|146.44|149.76|146.96|149.24|146.44|0
1676355000000|2023-02-14 06:10:00|149.33|146.53|148.73|145.93|149.59|146.79|148.73|145.93|0
1676355300000|2023-02-14 06:15:00|148.9|146.1|148.55|145.75|149.07|146.27|148.38|145.58|0
1676355600000|2023-02-14 06:20:00|148.38|145.58|147.86|145.06|148.55|145.75|147.44|144.64|0
1676355900000|2023-02-14 06:25:00|147.95|145.15|148.03|145.23|148.12|145.32|147.52|144.72|0
1676356200000|2023-02-14 06:30:00|148.12|145.32|148.03|145.23|148.54|145.74|147.86|145.06|0
1676356500000|2023-02-14 06:35:00|148.2|145.4|147.34|144.54|148.2|145.4|147.26|144.46|0
1676356800000|2023-02-14 06:40:00|147.51|144.71|147.85|145.05|147.85|145.05|147.34|144.54|0
1676357100000|2023-02-14 06:45:00|148.02|145.22|148.01|145.21|148.19|145.39|147.76|144.96|0
1676357400000|2023-02-14 06:50:00|148.1|145.3|148.01|145.21|148.35|145.55|147.67|144.87|0
1676357700000|2023-02-14 06:55:00|147.93|145.13|148.18|145.38|148.35|145.55|147.84|145.04|0
1676358000000|2023-02-14 07:00:00|148.27|145.47|146.98|144.18|148.69|145.89|146.47|143.67|0
1676358300000|2023-02-14 07:05:00|146.58|144.58|148.28|146.28|148.28|146.28|146.58|144.58|0
1676358600000|2023-02-14 07:10:00|148.11|146.11|147.93|145.93|148.28|146.28|147.6|145.6|0
1676358900000|2023-02-14 07:15:00|148.11|146.11|147.76|145.76|148.62|146.62|147.76|145.76|0
1676359200000|2023-02-14 07:20:00|147.93|145.93|147.93|145.93|148.44|146.44|147.76|145.76|0
1676359500000|2023-02-14 07:25:00|148.1|146.1|146.73|144.73|148.1|146.1|146.73|144.73|0
1676359800000|2023-02-14 07:30:00|146.9|144.9|146.21|144.21|147.41|145.41|146.04|144.04|0
1676360100000|2023-02-14 07:35:00|146.3|144.3|146.21|144.21|146.38|144.38|145.37|143.37|0
1676360400000|2023-02-14 07:40:00|146.38|144.38|146.89|144.89|147.4|145.4|146.21|144.21|0
1676360700000|2023-02-14 07:45:00|147.06|145.06|146.2|144.2|147.06|145.06|146.2|144.2|0
1676361000000|2023-02-14 07:50:00|146.29|144.29|146.54|144.54|146.71|144.71|145.78|143.78|0
1676361300000|2023-02-14 07:55:00|146.63|144.63|146.02|144.02|146.88|144.88|146.02|144.02|0
1676361600000|2023-02-14 08:00:00|145.68|143.68|147.72|145.72|147.89|145.89|145.51|143.51|0
1676361900000|2023-02-14 08:05:00|147.64|145.64|147.21|145.21|148.58|146.58|147.04|145.04|0
1676362200000|2023-02-14 08:10:00|147.04|145.04|147.63|145.63|148.06|146.06|146.69|144.69|0
1676362500000|2023-02-14 08:15:00|147.54|145.54|148.74|146.74|149.26|147.26|147.12|145.12|0
1676362800000|2023-02-14 08:20:00|148.83|146.83|147.54|145.54|148.91|146.91|147.37|145.37|0
1676363100000|2023-02-14 08:25:00|147.71|145.71|147.36|145.36|148.39|146.39|147.02|145.02|0
1676363400000|2023-02-14 08:30:00|147.19|145.19|145.83|143.83|147.19|145.19|145.15|143.15|0
1676363700000|2023-02-14 08:35:00|145.91|143.91|147.87|145.87|148.04|146.04|145.57|143.57|0
1676364000000|2023-02-14 08:40:00|148.04|146.04|148.2|146.2|148.72|146.72|147.69|145.69|0
1676364300000|2023-02-14 08:45:00|148.37|146.37|147.34|145.34|148.37|146.37|147.17|145.17|0
1676364600000|2023-02-14 08:50:00|147.52|145.52|146.83|144.83|147.52|145.52|146.15|144.15|0
1676364900000|2023-02-14 08:55:00|146.66|144.66|147.08|145.08|147.51|145.51|146.32|144.32|0
1676365200000|2023-02-14 09:00:00|147|145|140.93|138.93|147.16|145.16|139.93|137.93|0
1676365500000|2023-02-14 09:05:00|141.09|139.09|145.04|143.04|145.8|143.8|141.09|139.09|0
1676365800000|2023-02-14 09:10:00|145.12|143.12|146.81|144.81|146.81|144.81|144.78|142.78|0
1676366100000|2023-02-14 09:15:00|146.98|144.98|146.98|144.98|147.15|145.15|145.96|143.96|0
1676366400000|2023-02-14 09:20:00|146.81|144.81|146.12|144.12|146.98|144.98|145.96|143.96|0
1676366700000|2023-02-14 09:25:00|146.29|144.29|144.93|142.93|146.29|144.29|144.6|142.6|0
1676367000000|2023-02-14 09:30:00|145.1|143.1|145.02|143.02|145.61|143.61|144.59|142.59|0
1676367300000|2023-02-14 09:35:00|145.1|143.1|143.57|141.57|145.1|143.1|143.57|141.57|0
1676367600000|2023-02-14 09:40:00|143.74|141.74|143.74|141.74|143.74|141.74|142.56|140.56|0
1676367900000|2023-02-14 09:45:00|143.91|141.91|143.73|141.73|145.01|143.01|143.73|141.73|0
1676368200000|2023-02-14 09:50:00|143.57|141.57|142.05|140.05|143.57|141.57|141.88|139.88|0
1676368500000|2023-02-14 09:55:00|141.88|139.88|142.55|140.55|142.72|140.72|141.8|139.8|0
1676368800000|2023-02-14 10:00:00|142.38|140.38|143.39|141.39|143.39|141.39|141.55|139.55|0
1676369100000|2023-02-14 10:05:00|143.22|141.22|142.37|140.37|143.39|141.39|141.87|139.87|0
1676369400000|2023-02-14 10:10:00|142.54|140.54|143.55|141.55|143.55|141.55|142.04|140.04|0
1676369700000|2023-02-14 10:15:00|143.38|141.38|142.2|140.2|143.55|141.55|142.2|140.2|0
1676370000000|2023-02-14 10:20:00|142.37|140.37|141.69|139.69|142.53|140.53|141.53|139.53|0
1676370300000|2023-02-14 10:25:00|141.86|139.86|140.52|138.52|142.36|140.36|140.52|138.52|0
1676370600000|2023-02-14 10:30:00|140.44|138.44|140.6|138.6|141.02|139.02|139.85|137.85|0
1676370900000|2023-02-14 10:35:00|140.52|138.52|139.68|137.68|141.01|139.01|139.68|137.68|0
1676371200000|2023-02-14 10:40:00|139.52|137.52|140.34|138.34|140.34|138.34|139.02|137.02|0
1676371500000|2023-02-14 10:45:00|140.18|138.18|140.34|138.34|140.51|138.51|139.68|137.68|0
1676371800000|2023-02-14 10:50:00|140.17|138.17|140.5|138.5|140.83|138.83|139.84|137.84|0
1676372100000|2023-02-14 10:55:00|140.33|138.33|140|138|140.83|138.83|140|138|0
1676372400000|2023-02-14 11:00:00|140.16|138.16|138.34|136.34|140.16|138.16|137.85|135.85|0
1676372700000|2023-02-14 11:05:00|138.17|136.17|138.83|136.83|139.16|137.16|138.01|136.01|0
1676373000000|2023-02-14 11:10:00|138.99|136.99|139.32|137.32|139.32|137.32|138.5|136.5|0
1676373300000|2023-02-14 11:15:00|139.16|137.16|138.82|136.82|139.32|137.32|138.33|136.33|0
1676373600000|2023-02-14 11:20:00|138.91|136.91|138.98|136.98|139.32|137.32|138.74|136.74|0
1676373900000|2023-02-14 11:25:00|138.82|136.82|139.14|137.14|139.64|137.64|138.48|136.48|0
1676374200000|2023-02-14 11:30:00|139.31|137.31|139.3|137.3|139.64|137.64|138.48|136.48|0
1676374500000|2023-02-14 11:35:00|139.14|137.14|139.3|137.3|140.05|138.05|139.06|137.06|0
1676374800000|2023-02-14 11:40:00|139.22|137.22|139.13|137.13|139.63|137.63|138.64|136.64|0
1676375100000|2023-02-14 11:45:00|138.96|136.96|139.13|137.13|139.62|137.62|138.96|136.96|0
1676375400000|2023-02-14 11:50:00|139.29|137.29|140.12|138.12|140.45|138.45|139.29|137.29|0
1676375700000|2023-02-14 11:55:00|140.28|138.28|140.2|138.2|141.11|139.11|140.12|138.12|0
1676376000000|2023-02-14 12:00:00|140.11|138.11|140.11|138.11|140.78|138.78|139.61|137.61|0
1676376300000|2023-02-14 12:05:00|139.94|137.94|139.27|137.27|140.6|138.6|138.95|136.95|0
1676376600000|2023-02-14 12:10:00|139.11|137.11|139.6|137.6|140.27|138.27|139.11|137.11|0
1676376900000|2023-02-14 12:15:00|139.77|137.77|139.1|137.1|139.93|137.93|138.94|136.94|0
1676377200000|2023-02-14 12:20:00|138.93|136.93|138.44|136.44|139.35|137.35|138.27|136.27|0
1676377500000|2023-02-14 12:25:00|138.43|136.43|138.6|136.6|138.76|136.76|137.44|135.44|0
1676377800000|2023-02-14 12:30:00|138.43|136.43|138.26|136.26|138.93|136.93|138.26|136.26|0
1676378100000|2023-02-14 12:35:00|138.1|136.1|139.25|137.25|139.58|137.58|137.93|135.93|0
1676378400000|2023-02-14 12:40:00|139.41|137.41|139.41|137.41|139.91|137.91|138.92|136.92|0
1676378700000|2023-02-14 12:45:00|139.24|137.24|138.08|136.08|139.24|137.24|137.92|135.92|0
1676379000000|2023-02-14 12:50:00|138.25|136.25|136.11|134.11|138.25|136.25|135.78|133.78|0
1676379300000|2023-02-14 12:55:00|135.95|133.95|136.27|134.27|136.93|134.93|135.95|133.95|0
1676379600000|2023-02-14 13:00:00|136.43|134.43|137.25|135.25|137.58|135.58|135.94|133.94|0
1676379900000|2023-02-14 13:05:00|137.41|135.41|138.34|136.34|139.23|137.23|137.08|135.08|0
1676380200000|2023-02-14 13:10:00|138.26|136.26|137.59|135.59|139.08|137.08|137.59|135.59|0
1676380500000|2023-02-14 13:15:00|137.43|135.43|138.25|136.25|139.24|137.24|136.77|134.77|0
1676380800000|2023-02-14 13:20:00|138.41|136.41|136.77|134.77|138.91|136.91|136.77|134.77|0
1676381100000|2023-02-14 13:25:00|136.44|134.44|138|136|138|136|134.24|132.24|0
1676381400000|2023-02-14 13:30:00|150.39|148.39|127.38|125.38|155.53|153.53|120.2|118.2|0
1676381700000|2023-02-14 13:35:00|127.14|125.14|139.88|137.88|141.01|139.01|124.7|122.7|0
1676382000000|2023-02-14 13:40:00|139.44|137.44|141.7|139.7|146.47|144.47|138.23|136.23|0
1676382300000|2023-02-14 13:45:00|143.28|141.28|134.11|132.11|145.94|143.94|133.94|131.94|0
1676382600000|2023-02-14 13:50:00|133.94|131.94|139.95|137.95|141|139|129.07|127.07|0
1676382900000|2023-02-14 13:55:00|139.6|137.6|140.82|138.82|142.22|140.22|134.62|132.62|0
1676383200000|2023-02-14 14:00:00|142.04|140.04|143.21|141.21|144.28|142.28|136.33|134.33|0
1676383500000|2023-02-14 14:05:00|143.73|141.73|144.78|142.78|146.55|144.55|140.43|138.43|0
1676383800000|2023-02-14 14:10:00|145.84|143.84|149.75|147.75|151.01|149.01|145.84|143.84|0
1676384100000|2023-02-14 14:15:00|149.93|147.93|148.32|146.32|151.54|149.54|147.78|145.78|0
1676384400000|2023-02-14 14:20:00|148.5|146.5|150.28|148.28|151.9|149.9|147.7|145.7|0
1676384700000|2023-02-14 14:25:00|150.1|148.1|151.89|149.89|152.62|150.62|149.38|147.38|0
1676385000000|2023-02-14 14:30:00|151.71|149.71|159.21|157.21|164.22|162.22|151.35|149.35|0
1676385300000|2023-02-14 14:35:00|160.31|158.31|155.19|153.19|161.23|159.23|155.01|153.01|0
1676385600000|2023-02-14 14:40:00|155.55|153.55|152.66|150.66|158.29|156.29|151.59|149.59|0
1676385900000|2023-02-14 14:45:00|152.12|150.12|145.91|143.91|152.12|150.12|143.12|141.12|0
1676386200000|2023-02-14 14:50:00|145.56|143.56|144.5|142.5|147.67|145.67|142.77|140.77|0
1676386500000|2023-02-14 14:55:00|144.33|142.33|136.61|134.61|144.33|142.33|133.7|131.7|0
1676386800000|2023-02-14 15:00:00|135.24|133.24|131.67|129.67|136.09|134.09|129.83|127.83|0
1676387100000|2023-02-14 15:05:00|131|129|129.99|127.99|132.51|130.51|128.99|126.99|0
1676387400000|2023-02-14 15:10:00|130.16|128.16|127.49|125.49|131.67|129.67|124.54|122.54|0
1676387700000|2023-02-14 15:15:00|127|125|129.82|127.82|129.98|127.98|124.86|122.86|0
1676388000000|2023-02-14 15:20:00|129.65|127.65|128.15|126.15|130.15|128.15|126.33|124.33|0
1676388300000|2023-02-14 15:25:00|128.4|126.4|135.9|133.9|136.07|134.07|127.65|125.65|0
1676388600000|2023-02-14 15:30:00|135.55|133.55|139.69|137.69|140.04|138.04|133.68|131.68|0
1676388900000|2023-02-14 15:35:00|140.04|138.04|154.68|152.68|155.05|153.05|140.04|138.04|0
1676389200000|2023-02-14 15:40:00|155.79|153.79|154.13|152.13|158|156|153.4|151.4|0
1676389500000|2023-02-14 15:45:00|154.68|152.68|154.49|152.49|164.73|162.73|153.4|151.4|0
1676389800000|2023-02-14 15:50:00|154.68|152.68|159.47|157.47|162.65|160.65|154.31|152.31|0
1676390100000|2023-02-14 15:55:00|159.1|157.1|156.32|154.32|161.71|159.71|154.67|152.67|0
1676390400000|2023-02-14 16:00:00|156.88|154.88|150.34|148.34|157.43|155.43|148.36|146.36|0
1676390700000|2023-02-14 16:05:00|149.98|147.98|152.55|150.55|152.73|150.73|146.58|144.58|0
1676391000000|2023-02-14 16:10:00|152.18|150.18|151.45|149.45|152.91|150.91|148.39|146.39|0
1676391300000|2023-02-14 16:15:00|151.09|149.09|148.21|146.21|152.54|150.54|147.31|145.31|0
1676391600000|2023-02-14 16:20:00|147.67|145.67|146.95|144.95|150|148|146.95|144.95|0
1676391900000|2023-02-14 16:25:00|146.59|144.59|161.39|159.39|161.95|159.95|146.24|144.24|0
1676392200000|2023-02-14 16:30:00|162.51|160.51|167.91|165.91|170.2|168.2|162.51|160.51|0
1676392500000|2023-02-14 16:35:00|168.48|166.48|167.71|165.71|168.86|166.86|164.12|162.12|0
1676392800000|2023-02-14 16:40:00|168.28|166.28|169.04|167.04|170.96|168.96|165.63|163.63|0
1676393100000|2023-02-14 16:45:00|169.91|167.91|164.11|162.11|170.19|168.19|162.61|160.61|0
1676393400000|2023-02-14 16:50:00|164.3|162.3|166.56|164.56|171.72|169.72|163.92|161.92|0
1676393700000|2023-02-14 16:55:00|167.13|165.13|162.98|160.98|168.56|166.56|162.98|160.98|0
1676394000000|2023-02-14 17:00:00|164.29|162.29|161.48|159.48|165.05|163.05|159.99|157.99|0
1676394300000|2023-02-14 17:05:00|162.04|160.04|160.54|158.54|163.35|161.35|160.17|158.17|0
1676394600000|2023-02-14 17:10:00|160.36|158.36|154.56|152.56|160.91|158.91|154.19|152.19|0
1676394900000|2023-02-14 17:15:00|154.19|152.19|155.29|153.29|156.78|154.78|154.19|152.19|0
1676395200000|2023-02-14 17:20:00|154.74|152.74|157.33|155.33|157.33|155.33|152.16|150.16|0
1676395500000|2023-02-14 17:25:00|157.51|155.51|155.65|153.65|157.51|155.51|152.34|150.34|0
1676395800000|2023-02-14 17:30:00|155.94|153.94|151.79|149.79|156.4|154.4|151.42|149.42|0
1676396100000|2023-02-14 17:35:00|151.42|149.42|154.27|152.27|155.46|153.46|151.42|149.42|0
1676396400000|2023-02-14 17:40:00|154.54|152.54|154.54|152.54|155.09|153.09|151.23|149.23|0
1676396700000|2023-02-14 17:45:00|154.91|152.91|153.24|151.24|155.27|153.27|151.78|149.78|0
1676397000000|2023-02-14 17:50:00|153.8|151.8|154.9|152.9|156.75|154.75|153.61|151.61|0
1676397300000|2023-02-14 17:55:00|154.53|152.53|151.41|149.41|154.9|152.9|150.13|148.13|0
1676397600000|2023-02-14 18:00:00|151.04|149.04|141.35|139.35|152.14|150.14|140.04|138.04|0
1676397900000|2023-02-14 18:05:00|141.18|139.18|141.17|139.17|141.35|139.35|137.5|135.5|0
1676398200000|2023-02-14 18:10:00|141.53|139.53|140.29|138.29|143.65|141.65|139.76|137.76|0
1676398500000|2023-02-14 18:15:00|139.94|137.94|139.27|137.27|141.17|139.17|134.04|132.04|0
1676398800000|2023-02-14 18:20:00|138.93|136.93|141.12|139.12|142.35|140.35|137.82|135.82|0
1676399100000|2023-02-14 18:25:00|140.77|138.77|142|140|143.58|141.58|140.77|138.77|0
1676399400000|2023-02-14 18:30:00|141.29|139.29|140.07|138.07|142.17|140.17|139.55|137.55|0
1676399700000|2023-02-14 18:35:00|139.89|137.89|141.11|139.11|142.52|140.52|138.68|136.68|0
1676400000000|2023-02-14 18:40:00|140.76|138.76|146.59|144.59|146.59|144.59|139.72|137.72|0
1676400300000|2023-02-14 18:45:00|146.05|144.05|142.16|140.16|146.05|144.05|141.11|139.11|0
1676400600000|2023-02-14 18:50:00|141.98|139.98|141.1|139.1|143.04|141.04|140.4|138.4|0
1676400900000|2023-02-14 18:55:00|140.93|138.93|142.32|140.32|143.38|141.38|139.18|137.18|0
1676401200000|2023-02-14 19:00:00|141.8|139.8|137.47|135.47|144.26|142.26|135.36|133.36|0
1676401500000|2023-02-14 19:05:00|137.65|135.65|144.54|142.54|147.74|145.74|137.65|135.65|0
1676401800000|2023-02-14 19:10:00|143.64|141.64|142.55|140.55|144.27|142.27|141.66|139.66|0
1676402100000|2023-02-14 19:15:00|142.73|140.73|138.45|136.45|142.73|140.73|137.57|135.57|0
1676402400000|2023-02-14 19:20:00|138.63|136.63|139.12|137.12|140.22|138.22|137.04|135.04|0
1676402700000|2023-02-14 19:25:00|138.41|136.41|139.65|137.65|141.61|139.61|138.41|136.41|0
1676403000000|2023-02-14 19:30:00|139.47|137.47|134.56|132.56|139.65|137.65|134.56|132.56|0
1676403300000|2023-02-14 19:35:00|134.38|132.38|134.49|132.49|135.01|133.01|132.25|130.25|0
1676403600000|2023-02-14 19:40:00|134.32|132.32|133.62|131.62|134.49|132.49|132.76|130.76|0
1676403900000|2023-02-14 19:45:00|133.8|131.8|133.62|131.62|135.44|133.44|132.59|130.59|0
1676404200000|2023-02-14 19:50:00|133.45|131.45|135.17|133.17|136.39|134.39|131.9|129.9|0
1676404500000|2023-02-14 19:55:00|135|133|135.17|133.17|136.39|134.39|133.61|131.61|0
1676404800000|2023-02-14 20:00:00|134.82|132.82|136.04|134.04|136.56|134.56|133.09|131.09|0
1676405100000|2023-02-14 20:05:00|135.86|133.86|137.26|135.26|137.78|135.78|135.69|133.69|0
1676405400000|2023-02-14 20:10:00|137.61|135.61|136.38|134.38|140.43|138.43|135.51|133.51|0
1676405700000|2023-02-14 20:15:00|136.55|134.55|136.03|134.03|138.3|136.3|134.98|132.98|0
1676406000000|2023-02-14 20:20:00|136.2|134.2|134.11|132.11|136.9|134.9|133.94|131.94|0
1676406300000|2023-02-14 20:25:00|134.28|132.28|135.67|133.67|135.84|133.84|133.25|131.25|0
1676406600000|2023-02-14 20:30:00|135.5|133.5|135.32|133.32|137.59|135.59|133.59|131.59|0
1676406900000|2023-02-14 20:35:00|134.97|132.97|134.62|132.62|136.36|134.36|133.58|131.58|0
1676407200000|2023-02-14 20:40:00|134.45|132.45|132.89|130.89|135.31|133.31|132.37|130.37|0
1676407500000|2023-02-14 20:45:00|133.23|131.23|133.06|131.06|134.79|132.79|132.37|130.37|0
1676407800000|2023-02-14 20:50:00|134.79|132.79|133.05|131.05|136|134|133.05|131.05|0
1676408100000|2023-02-14 20:55:00|132.54|130.54|138.96|136.96|139.66|137.66|131.68|129.68|0
1676408400000|2023-02-14 21:00:00|139.31|137.31|142.67|140.67|142.85|140.85|138.43|136.43|0
1676408700000|2023-02-14 21:05:00|142.85|140.85|143.39|141.39|143.56|141.56|142.14|140.14|0
1676409000000|2023-02-14 21:10:00|143.21|141.21|140.89|138.89|143.56|141.56|140.54|138.54|0
1676409300000|2023-02-14 21:15:00|141.64|138.84|142.17|139.37|143.07|140.27|141.64|138.84|0
1676409600000|2023-02-14 21:20:00|142|139.2|142.53|139.73|142.62|139.82|141.99|139.19|0
1676409900000|2023-02-14 21:25:00|142.7|139.9|142.7|139.9|142.88|140.08|142.35|139.55|0
1676410200000|2023-02-14 21:30:00|142.88|140.08|142.7|139.9|142.88|140.08|142.08|139.28|0
1676410500000|2023-02-14 21:35:00|142.52|139.72|142.87|140.07|143.23|140.43|142.52|139.72|0
1676410800000|2023-02-14 21:40:00|143.05|140.25|143.05|140.25|143.23|140.43|142.96|140.16|0
1676411100000|2023-02-14 21:45:00|142.87|140.07|142.15|139.35|142.87|140.07|141.97|139.17|0
1676411400000|2023-02-14 21:50:00|142.33|139.53|142.33|139.53|142.68|139.88|142.15|139.35|0
1676411700000|2023-02-14 21:55:00|142.15|139.35|142.77|139.97|142.95|140.15|141.97|139.17|0
1676412000000|2023-02-14 22:00:00|142.73|139.93|142.53|139.73|142.8|140|142.53|139.73|0
1676412300000|2023-02-14 22:05:00|142.56|139.76|142.47|139.67|142.77|139.97|142.47|139.67|0
1676412600000|2023-02-14 22:10:00|142.61|139.81|142.59|139.79|142.77|139.97|142.53|139.73|0
1676412900000|2023-02-14 22:15:00|142.53|139.73|142.53|139.73|142.61|139.81|142.53|139.73|0
1676413200000|2023-02-14 22:20:00|142.51|139.71|142.58|139.78|142.59|139.79|142.51|139.71|0
1676413500000|2023-02-14 22:25:00|142.68|139.88|142.55|139.75|142.68|139.88|142.47|139.67|0
1676413800000|2023-02-14 22:30:00|142.68|139.88|142.68|139.88|142.68|139.88|142.68|139.88|0
1676414100000|2023-02-14 22:35:00|142.65|139.85|142.47|139.67|142.67|139.87|142.47|139.67|0
1676414400000|2023-02-14 22:40:00|142.46|139.66|142.43|139.63|142.49|139.69|142.41|139.61|0
1676414700000|2023-02-14 22:45:00|142.46|139.66|142.46|139.66|142.51|139.71|142.41|139.61|0
1676415000000|2023-02-14 22:50:00|142.49|139.69|142.85|140.05|142.85|140.05|142.49|139.69|0
1676415300000|2023-02-14 22:55:00|142.72|139.92|142.74|139.94|142.85|140.05|142.58|139.78|0
1676415600000|2023-02-14 23:00:00|142.37|139.57|144.42|141.62|144.6|141.8|142.02|139.22|0
1676415900000|2023-02-14 23:05:00|144.06|141.26|143.88|141.08|144.78|141.98|143.7|140.9|0
1676416200000|2023-02-14 23:10:00|144.06|141.26|144.87|142.07|145.31|142.51|143.88|141.08|0
1676416500000|2023-02-14 23:15:00|144.95|142.15|145.13|142.33|145.85|143.05|144.59|141.79|0
1676416800000|2023-02-14 23:20:00|144.95|142.15|144.05|141.25|145.13|142.33|143.51|140.71|0
1676417100000|2023-02-14 23:25:00|143.87|141.07|143.86|141.06|144.22|141.42|143.51|140.71|0
1676417400000|2023-02-14 23:30:00|143.51|140.71|142.79|139.99|143.86|141.06|142.43|139.63|0
1676417700000|2023-02-14 23:35:00|142.61|139.81|143.14|140.34|143.14|140.34|142.35|139.55|0
1676418000000|2023-02-14 23:40:00|142.96|140.16|142.78|139.98|143.23|140.43|142.6|139.8|0
1676418300000|2023-02-14 23:45:00|142.96|140.16|143.67|140.87|143.67|140.87|142.78|139.98|0
1676418600000|2023-02-14 23:50:00|143.49|140.69|144.03|141.23|144.21|141.41|143.49|140.69|0
1676418900000|2023-02-14 23:55:00|144.21|141.41|144.02|141.22|144.38|141.58|143.85|141.05|0
1676419200000|2023-02-15 00:00:00|144.2|141.4|144.92|142.12|145.82|143.02|144.02|141.22|0
1676419500000|2023-02-15 00:05:00|145.1|142.3|145.45|142.65|145.45|142.65|144.73|141.93|0
1676419800000|2023-02-15 00:10:00|145.27|142.47|146.89|144.09|146.89|144.09|145.09|142.29|0
1676420100000|2023-02-15 00:15:00|146.71|143.91|146.53|143.73|147.8|145|145.99|143.19|0
1676420400000|2023-02-15 00:20:00|146.62|143.82|145.98|143.18|146.71|143.91|145.98|143.18|0
1676420700000|2023-02-15 00:25:00|145.62|142.82|145.26|142.46|145.98|143.18|144.9|142.1|0
1676421000000|2023-02-15 00:30:00|145.35|142.55|146.7|143.9|147.06|144.26|145.35|142.55|0
1676421300000|2023-02-15 00:35:00|146.52|143.72|146.87|144.07|146.88|144.08|146.33|143.53|0
1676421600000|2023-02-15 00:40:00|146.69|143.89|147.6|144.8|147.78|144.98|146.69|143.89|0
1676421900000|2023-02-15 00:45:00|147.78|144.98|147.59|144.79|147.96|145.16|147.05|144.25|0
1676422200000|2023-02-15 00:50:00|147.51|144.71|147.05|144.25|147.51|144.71|146.86|144.06|0
1676422500000|2023-02-15 00:55:00|146.86|144.06|147.22|144.42|147.41|144.61|146.86|144.06|0
1676422800000|2023-02-15 01:00:00|147.4|144.6|146.86|144.06|148.31|145.51|146.86|144.06|0
1676423100000|2023-02-15 01:05:00|146.68|143.88|145.95|143.15|147.04|144.24|145.77|142.97|0
1676423400000|2023-02-15 01:10:00|146.13|143.33|146.13|143.33|146.31|143.51|145.77|142.97|0
1676423700000|2023-02-15 01:15:00|145.95|143.15|145.76|142.96|146.67|143.87|145.76|142.96|0
1676424000000|2023-02-15 01:20:00|145.22|142.42|146.21|143.41|146.3|143.5|145.22|142.42|0
1676424300000|2023-02-15 01:25:00|146.3|143.5|146.03|143.23|146.3|143.5|145.76|142.96|0
1676424600000|2023-02-15 01:30:00|145.94|143.14|146.29|143.49|146.66|143.86|145.75|142.95|0
1676424900000|2023-02-15 01:35:00|146.47|143.67|147.01|144.21|147.01|144.21|146.11|143.31|0
1676425200000|2023-02-15 01:40:00|146.83|144.03|146.83|144.03|147.19|144.39|146.65|143.85|0
1676425500000|2023-02-15 01:45:00|147.01|144.21|146.83|144.03|147.19|144.39|146.83|144.03|0
1676425800000|2023-02-15 01:50:00|146.65|143.85|147.37|144.57|147.91|145.11|146.65|143.85|0
1676426100000|2023-02-15 01:55:00|147.28|144.48|149|146.2|149.18|146.38|147.18|144.38|0
1676426400000|2023-02-15 02:00:00|149.18|146.38|150.09|147.29|150.28|147.48|148.82|146.02|0
1676426700000|2023-02-15 02:05:00|150.27|147.47|149.91|147.11|150.46|147.66|149.54|146.74|0
1676427000000|2023-02-15 02:10:00|149.72|146.92|152.11|149.31|152.47|149.67|149.72|146.92|0
1676427300000|2023-02-15 02:15:00|152.29|149.49|153.21|150.41|153.95|151.15|152.1|149.3|0
1676427600000|2023-02-15 02:20:00|153.39|150.59|153.58|150.78|154.13|151.33|153.02|150.22|0
1676427900000|2023-02-15 02:25:00|153.39|150.59|153.13|150.33|153.39|150.59|152.28|149.48|0
1676428200000|2023-02-15 02:30:00|153.04|150.24|153.4|150.6|153.59|150.79|152.85|150.05|0
1676428500000|2023-02-15 02:35:00|153.22|150.42|153.03|150.23|154.51|151.71|153.03|150.23|0
1676428800000|2023-02-15 02:40:00|153.21|150.41|153.21|150.41|153.58|150.78|152.85|150.05|0
1676429100000|2023-02-15 02:45:00|153.31|150.51|153.95|151.15|153.95|151.15|153.21|150.41|0
1676429400000|2023-02-15 02:50:00|154.13|151.33|152.84|150.04|154.32|151.52|152.65|149.85|0
1676429700000|2023-02-15 02:55:00|152.65|149.85|154.12|151.32|154.12|151.32|152.47|149.67|0
1676430000000|2023-02-15 03:00:00|153.94|151.14|153.75|150.95|154.31|151.51|153.75|150.95|0
1676430300000|2023-02-15 03:05:00|153.85|151.05|154.3|151.5|155.79|152.99|153.38|150.58|0
1676430600000|2023-02-15 03:10:00|154.12|151.32|152.09|149.29|154.12|151.32|151.9|149.1|0
1676430900000|2023-02-15 03:15:00|152.18|149.38|151.53|148.73|152.27|149.47|151.35|148.55|0
1676431200000|2023-02-15 03:20:00|151.72|148.92|152.63|149.83|152.82|150.02|151.53|148.73|0
1676431500000|2023-02-15 03:25:00|152.54|149.74|152.08|149.28|152.81|150.01|151.99|149.19|0
1676431800000|2023-02-15 03:30:00|152.26|149.46|152.81|150.01|152.81|150.01|151.89|149.09|0
1676432100000|2023-02-15 03:35:00|152.62|149.82|152.8|150|153.27|150.47|152.62|149.82|0
1676432400000|2023-02-15 03:40:00|152.62|149.82|153.35|150.55|153.35|150.55|151.7|148.9|0
1676432700000|2023-02-15 03:45:00|153.17|150.37|152.43|149.63|153.35|150.55|152.43|149.63|0
1676433000000|2023-02-15 03:50:00|152.25|149.45|151.69|148.89|152.25|149.45|151.69|148.89|0
1676433300000|2023-02-15 03:55:00|151.87|149.07|151.87|149.07|152.06|149.26|151.32|148.52|0
1676433600000|2023-02-15 04:00:00|151.69|148.89|152.05|149.25|152.05|149.25|151.5|148.7|0
1676433900000|2023-02-15 04:05:00|152.24|149.44|151.86|149.06|152.24|149.44|151.68|148.88|0
1676434200000|2023-02-15 04:10:00|152.05|149.25|152.41|149.61|152.78|149.98|151.86|149.06|0
1676434500000|2023-02-15 04:15:00|152.6|149.8|152.41|149.61|152.6|149.8|152.04|149.24|0
1676434800000|2023-02-15 04:20:00|152.23|149.43|152.22|149.42|152.59|149.79|152.04|149.24|0
1676435100000|2023-02-15 04:25:00|152.04|149.24|152.4|149.6|152.59|149.79|152.04|149.24|0
1676435400000|2023-02-15 04:30:00|152.5|149.7|152.21|149.41|152.59|149.79|152.21|149.41|0
1676435700000|2023-02-15 04:35:00|152.03|149.23|151.48|148.68|152.03|149.23|151.11|148.31|0
1676436000000|2023-02-15 04:40:00|151.66|148.86|152.02|149.22|152.21|149.41|151.48|148.68|0
1676436300000|2023-02-15 04:45:00|152.21|149.41|152.39|149.59|152.39|149.59|152.02|149.22|0
1676436600000|2023-02-15 04:50:00|152.2|149.4|151.65|148.85|152.2|149.4|151.65|148.85|0
1676436900000|2023-02-15 04:55:00|151.83|149.03|151.83|149.03|152.2|149.4|151.65|148.85|0
1676437200000|2023-02-15 05:00:00|151.65|148.85|151.46|148.66|152.2|149.4|151.28|148.48|0
1676437500000|2023-02-15 05:05:00|151.28|148.48|151.46|148.66|151.46|148.66|150.36|147.56|0
1676437800000|2023-02-15 05:10:00|151.27|148.47|151.82|149.02|151.82|149.02|151.27|148.47|0
1676438100000|2023-02-15 05:15:00|151.91|149.11|153.47|150.67|153.47|150.67|151.82|149.02|0
1676438400000|2023-02-15 05:20:00|153.29|150.49|153.47|150.67|153.84|151.04|153.1|150.3|0
1676438700000|2023-02-15 05:25:00|154.03|151.23|154.12|151.32|154.39|151.59|153.84|151.04|0
1676439000000|2023-02-15 05:30:00|154.02|151.22|153.28|150.48|154.02|151.22|153.28|150.48|0
1676439300000|2023-02-15 05:35:00|153.09|150.29|153.65|150.85|153.65|150.85|153.09|150.29|0
1676439600000|2023-02-15 05:40:00|153.56|150.76|153.09|150.29|154.01|151.21|153|150.2|0
1676439900000|2023-02-15 05:45:00|152.9|150.1|152.9|150.1|153.27|150.47|152.72|149.92|0
1676440200000|2023-02-15 05:50:00|153.08|150.28|152.53|149.73|153.08|150.28|152.44|149.64|0
1676440500000|2023-02-15 05:55:00|152.34|149.54|152.52|149.72|152.53|149.73|151.79|148.99|0
1676440800000|2023-02-15 06:00:00|152.71|149.91|153.26|150.46|153.26|150.46|152.71|149.91|0
1676441100000|2023-02-15 06:05:00|153.44|150.64|153.62|150.82|153.63|150.83|153.26|150.46|0
1676441400000|2023-02-15 06:10:00|153.99|151.19|153.44|150.64|153.99|151.19|153.44|150.64|0
1676441700000|2023-02-15 06:15:00|153.62|150.82|152.51|149.71|153.62|150.82|152.42|149.62|0
1676442000000|2023-02-15 06:20:00|152.61|149.81|153.06|150.26|153.25|150.45|152.51|149.71|0
1676442300000|2023-02-15 06:25:00|153.24|150.44|153.61|150.81|153.61|150.81|153.24|150.44|0
1676442600000|2023-02-15 06:30:00|153.8|151|156.58|153.78|156.95|154.15|153.8|151|0
1676442900000|2023-02-15 06:35:00|156.77|153.97|155.74|152.94|156.77|153.97|155.64|152.84|0
1676443200000|2023-02-15 06:40:00|155.64|152.84|155.08|152.28|155.83|153.03|154.53|151.73|0
1676443500000|2023-02-15 06:45:00|154.9|152.1|155.64|152.84|155.82|153.02|154.9|152.1|0
1676443800000|2023-02-15 06:50:00|155.82|153.02|154.89|152.09|155.82|153.02|154.7|151.9|0
1676444100000|2023-02-15 06:55:00|155.08|152.28|155.07|152.27|155.26|152.46|154.7|151.9|0
1676444400000|2023-02-15 07:00:00|155.26|152.46|152.11|149.31|155.82|153.02|152.11|149.31|0
1676444700000|2023-02-15 07:05:00|151.9|149.9|153.74|151.74|153.74|151.74|151.71|149.71|0
1676445000000|2023-02-15 07:10:00|153.92|151.92|152.26|150.26|154.11|152.11|152.07|150.07|0
1676445300000|2023-02-15 07:15:00|152.44|150.44|152.35|150.35|152.99|150.99|152.07|150.07|0
1676445600000|2023-02-15 07:20:00|152.25|150.25|152.07|150.07|152.81|150.81|152.07|150.07|0
1676445900000|2023-02-15 07:25:00|151.88|149.88|152.87|150.87|153.24|151.24|151.7|149.7|0
1676446200000|2023-02-15 07:30:00|153.05|151.05|156.01|154.01|156.01|154.01|152.87|150.87|0
1676446500000|2023-02-15 07:35:00|155.83|153.83|155.45|153.45|157.5|155.5|155.08|153.08|0
1676446800000|2023-02-15 07:40:00|155.27|153.27|154.71|152.71|155.45|153.45|154.15|152.15|0
1676447100000|2023-02-15 07:45:00|154.52|152.52|153.04|151.04|154.52|152.52|152.3|150.3|0
1676447400000|2023-02-15 07:50:00|152.95|150.95|154.33|152.33|154.33|152.33|152.85|150.85|0
1676447700000|2023-02-15 07:55:00|154.14|152.14|156.18|154.18|156.93|154.93|154.14|152.14|0
1676448000000|2023-02-15 08:00:00|155.91|153.91|157.3|155.3|157.68|155.68|154.05|152.05|0
1676448300000|2023-02-15 08:05:00|157.11|155.11|155.43|153.43|157.49|155.49|154.32|152.32|0
1676448600000|2023-02-15 08:10:00|155.25|153.25|156.17|154.17|156.36|154.36|153.95|151.95|0
1676448900000|2023-02-15 08:15:00|156.36|154.36|154.87|152.87|157.85|155.85|154.87|152.87|0
1676449200000|2023-02-15 08:20:00|154.68|152.68|154.68|152.68|155.24|153.24|153.57|151.57|0
1676449500000|2023-02-15 08:25:00|154.86|152.86|153.38|151.38|154.86|152.86|152.83|150.83|0
1676449800000|2023-02-15 08:30:00|153.2|151.2|150.62|148.62|153.2|151.2|150.07|148.07|0
1676450100000|2023-02-15 08:35:00|150.8|148.8|151.9|149.9|151.9|149.9|149.8|147.8|0
1676450400000|2023-02-15 08:40:00|151.71|149.71|150.98|148.98|152.73|150.73|150.61|148.61|0
1676450700000|2023-02-15 08:45:00|150.89|148.89|149.69|147.69|150.98|148.98|149.51|147.51|0
1676451000000|2023-02-15 08:50:00|149.51|147.51|149.69|147.69|150.24|148.24|148.96|146.96|0
1676451300000|2023-02-15 08:55:00|149.87|147.87|150.97|148.97|151.15|149.15|149.32|147.32|0
1676451600000|2023-02-15 09:00:00|150.51|148.51|148.05|146.05|150.78|148.78|147.68|145.68|0
1676451900000|2023-02-15 09:05:00|148.23|146.23|147.96|145.96|149.68|147.68|147.68|145.68|0
1676452200000|2023-02-15 09:10:00|148.04|146.04|149.86|147.86|150.04|148.04|147.5|145.5|0
1676452500000|2023-02-15 09:15:00|149.68|147.68|149.86|147.86|150.22|148.22|148.76|146.76|0
1676452800000|2023-02-15 09:20:00|149.67|147.67|149.12|147.12|150.04|148.04|148.94|146.94|0
1676453100000|2023-02-15 09:25:00|149.22|147.22|150.21|148.21|150.21|148.21|148.21|146.21|0
1676453400000|2023-02-15 09:30:00|150.13|148.13|149.3|147.3|150.4|148.4|148.75|146.75|0
1676453700000|2023-02-15 09:35:00|149.12|147.12|147.84|145.84|149.3|147.3|147.57|145.57|0
1676454000000|2023-02-15 09:40:00|148.02|146.02|148.74|146.74|149.47|147.47|148.02|146.02|0
1676454300000|2023-02-15 09:45:00|148.56|146.56|148.38|146.38|148.56|146.56|147.29|145.29|0
1676454600000|2023-02-15 09:50:00|148.56|146.56|149.47|147.47|149.47|147.47|148.38|146.38|0
1676454900000|2023-02-15 09:55:00|149.1|147.1|149.28|147.28|149.28|147.28|148.37|146.37|0
1676455200000|2023-02-15 10:00:00|149.46|147.46|150.74|148.74|150.92|148.92|149.46|147.46|0
1676455500000|2023-02-15 10:05:00|150.65|148.65|150.74|148.74|151.29|149.29|150.19|148.19|0
1676455800000|2023-02-15 10:10:00|150.83|148.83|150.91|148.91|151.28|149.28|150.37|148.37|0
1676456100000|2023-02-15 10:15:00|151.1|149.1|150.18|148.18|151.1|149.1|149.91|147.91|0
1676456400000|2023-02-15 10:20:00|150|148|150.18|148.18|150.54|148.54|149.81|147.81|0
1676456700000|2023-02-15 10:25:00|150.09|148.09|152.19|150.19|152.19|150.19|149.99|147.99|0
1676457000000|2023-02-15 10:30:00|152.01|150.01|151.27|149.27|152.01|150.01|151|149|0
1676457300000|2023-02-15 10:35:00|151.55|149.55|149.62|147.62|152|150|149.43|147.43|0
1676457600000|2023-02-15 10:40:00|149.8|147.8|148.7|146.7|149.8|147.8|147.79|145.79|0
1676457900000|2023-02-15 10:45:00|148.52|146.52|148.7|146.7|149.43|147.43|148.16|146.16|0
1676458200000|2023-02-15 10:50:00|148.52|146.52|148.51|146.51|148.52|146.52|147.97|145.97|0
1676458500000|2023-02-15 10:55:00|148.61|146.61|148.51|146.51|149.06|147.06|148.42|146.42|0
1676458800000|2023-02-15 11:00:00|148.33|146.33|148.51|146.51|149.05|147.05|147.78|145.78|0
1676459100000|2023-02-15 11:05:00|148.32|146.32|148.5|146.5|149.05|147.05|148.32|146.32|0
1676459400000|2023-02-15 11:10:00|148.6|146.6|151.06|149.06|151.06|149.06|148.5|146.5|0
1676459700000|2023-02-15 11:15:00|150.87|148.87|149.41|147.41|150.87|148.87|149.23|147.23|0
1676460000000|2023-02-15 11:20:00|149.59|147.59|149.04|147.04|149.95|147.95|149.04|147.04|0
1676460300000|2023-02-15 11:25:00|149.22|147.22|149.22|147.22|149.77|147.77|149.04|147.04|0
1676460600000|2023-02-15 11:30:00|149.4|147.4|149.03|147.03|149.4|147.4|148.12|146.12|0
1676460900000|2023-02-15 11:35:00|149.21|147.21|149.76|147.76|150.31|148.31|149.21|147.21|0
1676461200000|2023-02-15 11:40:00|149.57|147.57|149.94|147.94|149.94|147.94|149.3|147.3|0
1676461500000|2023-02-15 11:45:00|149.75|147.75|151.22|149.22|151.58|149.58|149.75|147.75|0
1676461800000|2023-02-15 11:50:00|151.03|149.03|149.56|147.56|151.03|149.03|149.02|147.02|0
1676462100000|2023-02-15 11:55:00|149.75|147.75|149.56|147.56|150.76|148.76|149.56|147.56|0
1676462400000|2023-02-15 12:00:00|149.38|147.38|148.86|146.86|149.77|147.77|148.47|146.47|0
1676462700000|2023-02-15 12:05:00|149.04|147.04|149.04|147.04|149.4|147.4|148.67|146.67|0
1676463000000|2023-02-15 12:10:00|148.85|146.85|143.28|141.28|149.22|147.22|142.74|140.74|0
1676463300000|2023-02-15 12:15:00|143.45|141.45|144.52|142.52|145.24|143.24|143.1|141.1|0
1676463600000|2023-02-15 12:20:00|144.34|142.34|144.7|142.7|144.88|142.88|143.63|141.63|0
1676463900000|2023-02-15 12:25:00|144.52|142.52|145.41|143.41|145.59|143.59|144.34|142.34|0
1676464200000|2023-02-15 12:30:00|145.59|143.59|145.05|143.05|145.59|143.59|144.51|142.51|0
1676464500000|2023-02-15 12:35:00|145.23|143.23|146.66|144.66|147.02|145.02|144.69|142.69|0
1676464800000|2023-02-15 12:40:00|146.84|144.84|147.74|145.74|147.92|145.92|146.84|144.84|0
1676465100000|2023-02-15 12:45:00|147.56|145.56|148.1|146.1|148.46|146.46|146.12|144.12|0
1676465400000|2023-02-15 12:50:00|148.28|146.28|149.55|147.55|149.92|147.92|148.1|146.1|0
1676465700000|2023-02-15 12:55:00|149.37|147.37|148.27|146.27|149.91|147.91|148.09|146.09|0
1676466000000|2023-02-15 13:00:00|148.46|146.46|150.09|148.09|150.45|148.45|147.91|145.91|0
1676466300000|2023-02-15 13:05:00|150.27|148.27|151.73|149.73|153.2|151.2|150.09|148.09|0
1676466600000|2023-02-15 13:10:00|151.92|149.92|153.2|151.2|153.75|151.75|151.92|149.92|0
1676466900000|2023-02-15 13:15:00|153.3|151.3|152.28|150.28|153.94|151.94|152.09|150.09|0
1676467200000|2023-02-15 13:20:00|152.46|150.46|152.82|150.82|153.38|151.38|152.27|150.27|0
1676467500000|2023-02-15 13:25:00|152.64|150.64|151.53|149.53|152.82|150.82|151.53|149.53|0
1676467800000|2023-02-15 13:30:00|151.9|149.9|154.29|152.29|159.05|157.05|151.53|149.53|0
1676468100000|2023-02-15 13:35:00|154.66|152.66|156.51|154.51|157.82|155.82|150.43|148.43|0
1676468400000|2023-02-15 13:40:00|156.7|154.7|149.91|147.91|156.89|154.89|149.49|147.49|0
1676468700000|2023-02-15 13:45:00|148.26|146.26|147.9|145.9|150.64|148.64|146.27|144.27|0
1676469000000|2023-02-15 13:50:00|148.08|146.08|147.35|145.35|148.44|146.44|146.26|144.26|0
1676469300000|2023-02-15 13:55:00|147.53|145.53|151.18|149.18|151.37|149.37|147.35|145.35|0
1676469600000|2023-02-15 14:00:00|151.36|149.36|153.58|151.58|153.76|151.76|150.45|148.45|0
1676469900000|2023-02-15 14:05:00|153.39|151.39|153.76|151.76|154.69|152.69|152.47|150.47|0
1676470200000|2023-02-15 14:10:00|153.57|151.57|153.75|151.75|153.75|151.75|151.52|149.52|0
1676470500000|2023-02-15 14:15:00|153.56|151.56|153.74|151.74|155.05|153.05|152.08|150.08|0
1676470800000|2023-02-15 14:20:00|153.93|151.93|157.11|155.11|157.48|155.48|153.74|151.74|0
1676471100000|2023-02-15 14:25:00|156.92|154.92|156.16|154.16|159.37|157.37|155.23|153.23|0
1676471400000|2023-02-15 14:30:00|155.42|153.42|151.87|149.87|157.29|155.29|151.12|149.12|0
1676471700000|2023-02-15 14:35:00|152.05|150.05|153.82|151.82|153.82|151.82|150.01|148.01|0
1676472000000|2023-02-15 14:40:00|153.54|151.54|150.75|148.75|155.22|153.22|147.26|145.26|0
1676472300000|2023-02-15 14:45:00|151.12|149.12|147.25|145.25|152.23|150.23|147.25|145.25|0
1676472600000|2023-02-15 14:50:00|147.98|145.98|156.71|154.71|159.93|157.93|146.16|144.16|0
1676472900000|2023-02-15 14:55:00|156.34|154.34|155.68|153.68|158.98|156.98|154.46|152.46|0
1676473200000|2023-02-15 15:00:00|155.58|153.58|151.94|149.94|156.15|154.15|150.92|148.92|0
1676473500000|2023-02-15 15:05:00|152.22|150.22|156.89|154.89|159.54|157.54|150.73|148.73|0
1676473800000|2023-02-15 15:10:00|157.08|155.08|155.86|153.86|161.83|159.83|153.98|151.98|0
1676474100000|2023-02-15 15:15:00|155.76|153.76|149.06|147.06|155.76|153.76|148.51|146.51|0
1676474400000|2023-02-15 15:20:00|148.51|146.51|152.76|150.76|152.76|150.76|147.6|145.6|0
1676474700000|2023-02-15 15:25:00|152.95|150.95|151.64|149.64|153.32|151.32|149.61|147.61|0
1676475000000|2023-02-15 15:30:00|151.46|149.46|146.27|144.27|153.32|151.32|145.17|143.17|0
1676475300000|2023-02-15 15:35:00|146.45|144.45|147.73|145.73|149.21|147.21|145.54|143.54|0
1676475600000|2023-02-15 15:40:00|147.37|145.37|152.55|150.55|152.93|150.93|146.26|144.26|0
1676475900000|2023-02-15 15:45:00|152.93|150.93|152.36|150.36|153.3|151.3|150.12|148.12|0
1676476200000|2023-02-15 15:50:00|151.98|149.98|150.67|148.67|152.92|150.92|149.18|147.18|0
1676476500000|2023-02-15 15:55:00|150.77|148.77|151.79|149.79|152.35|150.35|147.88|145.88|0
1676476800000|2023-02-15 16:00:00|152.17|150.17|147.69|145.69|152.17|150.17|147.32|145.32|0
1676477100000|2023-02-15 16:05:00|147.88|145.88|144.2|142.2|148.06|146.06|142.38|140.38|0
1676477400000|2023-02-15 16:10:00|144.01|142.01|144.56|142.56|144.56|142.56|142.55|140.55|0
1676477700000|2023-02-15 16:15:00|144.01|142.01|145.47|143.47|146.94|144.94|142.55|140.55|0
1676478000000|2023-02-15 16:20:00|144.74|142.74|144.73|142.73|146.76|144.76|144.55|142.55|0
1676478300000|2023-02-15 16:25:00|144.92|142.92|141.27|139.27|146.02|144.02|140.91|138.91|0
1676478600000|2023-02-15 16:30:00|140.73|138.73|145.28|143.28|145.83|143.83|140.55|138.55|0
1676478900000|2023-02-15 16:35:00|145.09|143.09|142.54|140.54|145.83|143.83|141.99|139.99|0
1676479200000|2023-02-15 16:40:00|142.72|140.72|139.28|137.28|142.9|140.9|138.56|136.56|0
1676479500000|2023-02-15 16:45:00|138.74|136.74|137.49|135.49|139.46|137.46|136.42|134.42|0
1676479800000|2023-02-15 16:50:00|137.4|135.4|138.02|136.02|138.56|136.56|136.51|134.51|0
1676480100000|2023-02-15 16:55:00|137.84|135.84|140.71|138.71|140.71|138.71|136.59|134.59|0
1676480400000|2023-02-15 17:00:00|140.35|138.35|142.52|140.52|142.7|140.7|139.63|137.63|0
1676480700000|2023-02-15 17:05:00|142.34|140.34|145.25|143.25|148.58|146.58|141.25|139.25|0
1676481000000|2023-02-15 17:10:00|145.44|143.44|145.99|143.99|146.91|144.91|144.34|142.34|0
1676481300000|2023-02-15 17:15:00|145.62|143.62|146.35|144.35|147.65|145.65|145.62|143.62|0
1676481600000|2023-02-15 17:20:00|146.53|144.53|147.82|145.82|148.94|146.94|146.35|144.35|0
1676481900000|2023-02-15 17:25:00|148.01|146.01|149.49|147.49|149.86|147.86|145.79|143.79|0
1676482200000|2023-02-15 17:30:00|150.05|148.05|147.36|145.36|150.05|148.05|147.26|145.26|0
1676482500000|2023-02-15 17:35:00|147.26|145.26|148|146|150.6|148.6|145.05|143.05|0
1676482800000|2023-02-15 17:40:00|147.26|145.26|144.68|142.68|147.81|145.81|144.5|142.5|0
1676483100000|2023-02-15 17:45:00|144.5|142.5|145.04|143.04|145.96|143.96|144.5|142.5|0
1676483400000|2023-02-15 17:50:00|144.86|142.86|143.39|141.39|145.41|143.41|142.85|140.85|0
1676483700000|2023-02-15 17:55:00|143.03|141.03|145.4|143.4|146.6|144.6|143.03|141.03|0
1676484000000|2023-02-15 18:00:00|145.13|143.13|145.58|143.58|145.77|143.77|143.39|141.39|0
1676484300000|2023-02-15 18:05:00|145.77|143.77|143.38|141.38|147.8|145.8|143.38|141.38|0
1676484600000|2023-02-15 18:10:00|143.57|141.57|142.11|140.11|143.57|141.57|141.38|139.38|0
1676484900000|2023-02-15 18:15:00|141.74|139.74|141.02|139.02|143.2|141.2|141.02|139.02|0
1676485200000|2023-02-15 18:20:00|140.84|138.84|140.29|138.29|141.38|139.38|139.57|137.57|0
1676485500000|2023-02-15 18:25:00|140.47|138.47|139.21|137.21|140.65|138.65|138.85|136.85|0
1676485800000|2023-02-15 18:30:00|138.67|136.67|139.03|137.03|141.01|139.01|138.31|136.31|0
1676486100000|2023-02-15 18:35:00|139.2|137.2|138.84|136.84|140.28|138.28|138.48|136.48|0
1676486400000|2023-02-15 18:40:00|138.66|136.66|136.69|134.69|139.02|137.02|135.81|133.81|0
1676486700000|2023-02-15 18:45:00|136.52|134.52|135.98|133.98|136.69|134.69|135.1|133.1|0
1676487000000|2023-02-15 18:50:00|135.8|133.8|135.09|133.09|137.58|135.58|134.91|132.91|0
1676487300000|2023-02-15 18:55:00|134.91|132.91|134.09|132.09|136.07|134.07|134.09|132.09|0
1676487600000|2023-02-15 19:00:00|133.91|131.91|134.62|132.62|135.06|133.06|133.56|131.56|0
1676487900000|2023-02-15 19:05:00|134.79|132.79|132.14|130.14|134.79|132.79|131.26|129.26|0
1676488200000|2023-02-15 19:10:00|132.31|130.31|130.73|128.73|133.02|131.02|130.38|128.38|0
1676488500000|2023-02-15 19:15:00|130.56|128.56|133.28|131.28|133.28|131.28|130.21|128.21|0
1676488800000|2023-02-15 19:20:00|133.19|131.19|133.01|131.01|133.36|131.36|131.78|129.78|0
1676489100000|2023-02-15 19:25:00|132.83|130.83|132.48|130.48|134.6|132.6|132.3|130.3|0
1676489400000|2023-02-15 19:30:00|132.3|130.3|132.3|130.3|133.18|131.18|131.25|129.25|0
1676489700000|2023-02-15 19:35:00|132.12|130.12|132.12|130.12|133.53|131.53|131.59|129.59|0
1676490000000|2023-02-15 19:40:00|131.94|129.94|131.06|129.06|133|131|130.71|128.71|0
1676490300000|2023-02-15 19:45:00|131.24|129.24|133.44|131.44|133.7|131.7|130.36|128.36|0
1676490600000|2023-02-15 19:50:00|133.17|131.17|136|134|136.54|134.54|132.64|130.64|0
1676490900000|2023-02-15 19:55:00|135.83|133.83|137.97|135.97|138.69|136.69|135.47|133.47|0
1676491200000|2023-02-15 20:00:00|137.79|135.79|136|134|137.79|135.79|135.82|133.82|0
1676491500000|2023-02-15 20:05:00|135.82|133.82|134.04|132.04|135.82|133.82|133.51|131.51|0
1676491800000|2023-02-15 20:10:00|133.86|131.86|135.28|133.28|135.81|133.81|133.68|131.68|0
1676492100000|2023-02-15 20:15:00|135.1|133.1|136.7|134.7|137.24|135.24|134.39|132.39|0
1676492400000|2023-02-15 20:20:00|136.52|134.52|137.42|135.42|137.6|135.6|134.92|132.92|0
1676492700000|2023-02-15 20:25:00|137.24|135.24|135.27|133.27|137.78|135.78|135.09|133.09|0
1676493000000|2023-02-15 20:30:00|135.09|133.09|133.14|131.14|135.62|133.62|133.14|131.14|0
1676493300000|2023-02-15 20:35:00|133.31|131.31|133.31|131.31|134.37|132.37|132.6|130.6|0
1676493600000|2023-02-15 20:40:00|132.78|130.78|133.84|131.84|135.26|133.26|132.07|130.07|0
1676493900000|2023-02-15 20:45:00|134.19|132.19|131.72|129.72|134.37|132.37|131.37|129.37|0
1676494200000|2023-02-15 20:50:00|130.84|128.84|132.24|130.24|134.01|132.01|129.79|127.79|0
1676494500000|2023-02-15 20:55:00|133.3|131.3|127.01|125.01|133.65|131.65|127.01|125.01|0
1676494800000|2023-02-15 21:00:00|127.53|125.53|126.83|124.83|127.87|125.87|126.32|124.32|0
1676495100000|2023-02-15 21:05:00|127.01|125.01|125.63|123.63|127.18|125.18|124.77|122.77|0
1676495400000|2023-02-15 21:10:00|125.8|123.8|125.97|123.97|126.48|124.48|125.46|123.46|0
1676495700000|2023-02-15 21:15:00|126.03|123.23|126.71|123.91|126.71|123.91|125.68|122.88|0
1676496000000|2023-02-15 21:20:00|126.54|123.74|126.36|123.56|127.39|124.59|126.36|123.56|0
1676496300000|2023-02-15 21:25:00|126.19|123.39|126.87|124.07|127.04|124.24|125.85|123.05|0
1676496600000|2023-02-15 21:30:00|126.7|123.9|126.01|123.21|126.7|123.9|126.01|123.21|0
1676496900000|2023-02-15 21:35:00|125.84|123.04|126.35|123.55|126.35|123.55|125.67|122.87|0
1676497200000|2023-02-15 21:40:00|126.18|123.38|126.35|123.55|126.52|123.72|126.17|123.37|0
1676497500000|2023-02-15 21:45:00|126.52|123.72|126.86|124.06|127.03|124.23|126.35|123.55|0
1676497800000|2023-02-15 21:50:00|126.95|124.15|127.03|124.23|127.12|124.32|126.34|123.54|0
1676498100000|2023-02-15 21:55:00|126.85|124.05|126.44|123.64|127.03|124.23|126.25|123.45|0
1676498400000|2023-02-15 22:00:00|126.32|123.52|126.43|123.63|126.44|123.64|126.29|123.49|0
1676498700000|2023-02-15 22:05:00|126.46|123.66|126.49|123.69|126.54|123.74|126.36|123.56|0
1676499000000|2023-02-15 22:10:00|126.58|123.78|126.73|123.93|126.73|123.93|126.51|123.71|0
1676499300000|2023-02-15 22:15:00|126.91|124.11|127.01|124.21|127.44|124.64|126.73|123.93|0
1676499600000|2023-02-15 22:20:00|127.46|124.66|127.32|124.52|127.52|124.72|126.95|124.15|0
1676499900000|2023-02-15 22:25:00|127.52|124.72|127.29|124.49|127.78|124.98|127.17|124.37|0
1676500200000|2023-02-15 22:30:00|127.27|124.47|127.29|124.49|127.42|124.62|127.09|124.29|0
1676500500000|2023-02-15 22:35:00|127.22|124.42|127.26|124.46|127.39|124.59|127.19|124.39|0
1676500800000|2023-02-15 22:40:00|127.23|124.43|127.28|124.48|127.31|124.51|127.03|124.23|0
1676501100000|2023-02-15 22:45:00|127.36|124.56|127.35|124.55|127.38|124.58|127.33|124.53|0
1676501400000|2023-02-15 22:50:00|127.38|124.58|127.27|124.47|127.38|124.58|127.13|124.33|0
1676501700000|2023-02-15 22:55:00|127.3|124.5|127.16|124.36|127.35|124.55|127.02|124.22|0
1676502000000|2023-02-15 23:00:00|127.07|124.27|128.53|125.73|128.7|125.9|127.07|124.27|0
1676502300000|2023-02-15 23:05:00|128.45|125.65|128.53|125.73|129.05|126.25|128.35|125.55|0
1676502600000|2023-02-15 23:10:00|128.35|125.55|128.87|126.07|129.04|126.24|128.18|125.38|0
1676502900000|2023-02-15 23:15:00|128.7|125.9|128.87|126.07|128.87|126.07|128.35|125.55|0
1676503200000|2023-02-15 23:20:00|129.04|126.24|128.17|125.37|129.04|126.24|128|125.2|0
1676503500000|2023-02-15 23:25:00|127.82|125.02|126.96|124.16|127.82|125.02|126.79|123.99|0
1676503800000|2023-02-15 23:30:00|126.79|123.99|127.13|124.33|127.13|124.33|126.61|123.81|0
1676504100000|2023-02-15 23:35:00|127.04|124.24|127.12|124.32|127.13|124.33|126.95|124.15|0
1676504400000|2023-02-15 23:40:00|126.95|124.15|126.26|123.46|127.29|124.49|126.26|123.46|0
1676504700000|2023-02-15 23:45:00|126.43|123.63|126.94|124.14|127.63|124.83|126.43|123.63|0
1676505000000|2023-02-15 23:50:00|127.11|124.31|126.42|123.62|127.11|124.31|126.42|123.62|0
1676505300000|2023-02-15 23:55:00|126.59|123.79|126.85|124.05|126.94|124.14|126.51|123.71|0
1676505600000|2023-02-16 00:00:00|126.94|124.14|126.24|123.44|126.94|124.14|126.24|123.44|0
1676505900000|2023-02-16 00:05:00|125.9|123.1|124.19|121.39|126.07|123.27|123.51|120.71|0
1676506200000|2023-02-16 00:10:00|124.02|121.22|124.19|121.39|124.36|121.56|123.85|121.05|0
1676506500000|2023-02-16 00:15:00|124.02|121.22|125.03|122.23|125.21|122.41|124.02|121.22|0
1676506800000|2023-02-16 00:20:00|125.21|122.41|124.86|122.06|125.38|122.58|124.86|122.06|0
1676507100000|2023-02-16 00:25:00|124.69|121.89|125.2|122.4|125.2|122.4|124.35|121.55|0
1676507400000|2023-02-16 00:30:00|125.03|122.23|125.37|122.57|126.05|123.25|124.69|121.89|0
1676507700000|2023-02-16 00:35:00|125.54|122.74|126.22|123.42|126.39|123.59|125.19|122.39|0
1676508000000|2023-02-16 00:40:00|126.31|123.51|127.07|124.27|127.08|124.28|126.31|123.51|0
1676508300000|2023-02-16 00:45:00|127.25|124.45|126.21|123.41|127.25|124.45|126.04|123.24|0
1676508600000|2023-02-16 00:50:00|126.13|123.33|124.84|122.04|126.13|123.33|124.84|122.04|0
1676508900000|2023-02-16 00:55:00|125.01|122.21|124.15|121.35|125.01|122.21|123.98|121.18|0
1676509200000|2023-02-16 01:00:00|124.41|121.61|123.81|121.01|125|122.2|122.96|120.16|0
1676509500000|2023-02-16 01:05:00|123.64|120.84|122.79|119.99|123.64|120.84|122.28|119.48|0
1676509800000|2023-02-16 01:10:00|122.71|119.91|122.45|119.65|122.71|119.91|121.77|118.97|0
1676510100000|2023-02-16 01:15:00|122.28|119.48|125.51|122.71|125.6|122.8|122.28|119.48|0
1676510400000|2023-02-16 01:20:00|125.35|122.55|125.51|122.71|125.68|122.88|125.18|122.38|0
1676510700000|2023-02-16 01:25:00|125.6|122.8|125.34|122.54|126.01|123.21|125.17|122.37|0
1676511000000|2023-02-16 01:30:00|125.51|122.71|125.59|122.79|125.59|122.79|124.5|121.7|0
1676511300000|2023-02-16 01:35:00|125.5|122.7|124.49|121.69|126|123.2|124.33|121.53|0
1676511600000|2023-02-16 01:40:00|124.33|121.53|124.66|121.86|124.83|122.03|123.66|120.86|0
1676511900000|2023-02-16 01:45:00|124.49|121.69|123.82|121.02|124.82|122.02|123.82|121.02|0
1676512200000|2023-02-16 01:50:00|123.99|121.19|124.65|121.85|124.65|121.85|123.82|121.02|0
1676512500000|2023-02-16 01:55:00|124.57|121.77|124.98|122.18|124.98|122.18|124.48|121.68|0
1676512800000|2023-02-16 02:00:00|125.07|122.27|124.14|121.34|125.48|122.68|123.98|121.18|0
1676513100000|2023-02-16 02:05:00|124.31|121.51|124.3|121.5|124.81|122.01|123.98|121.18|0
1676513400000|2023-02-16 02:10:00|124.39|121.59|123.64|120.84|124.8|122|123.64|120.84|0
1676513700000|2023-02-16 02:15:00|123.47|120.67|123.47|120.67|124.13|121.33|123.3|120.5|0
1676514000000|2023-02-16 02:20:00|123.55|120.75|123.96|121.16|124.3|121.5|123.47|120.67|0
1676514300000|2023-02-16 02:25:00|124.13|121.33|123.79|120.99|124.21|121.41|123.79|120.99|0
1676514600000|2023-02-16 02:30:00|123.96|121.16|123.45|120.65|124.12|121.32|123.29|120.49|0
1676514900000|2023-02-16 02:35:00|123.29|120.49|124.45|121.65|124.45|121.65|123.29|120.49|0
1676515200000|2023-02-16 02:40:00|124.28|121.48|124.61|121.81|124.78|121.98|124.28|121.48|0
1676515500000|2023-02-16 02:45:00|124.44|121.64|124.77|121.97|124.78|121.98|124.44|121.64|0
1676515800000|2023-02-16 02:50:00|124.61|121.81|124.77|121.97|125.27|122.47|124.61|121.81|0
1676516100000|2023-02-16 02:55:00|124.94|122.14|123.52|120.72|124.94|122.14|123.27|120.47|0
1676516400000|2023-02-16 03:00:00|123.6|120.8|123.6|120.8|123.6|120.8|123.1|120.3|0
1676516700000|2023-02-16 03:05:00|123.76|120.96|124.59|121.79|124.59|121.79|123.76|120.96|0
1676517000000|2023-02-16 03:10:00|124.76|121.96|124.75|121.95|124.93|122.13|124.59|121.79|0
1676517300000|2023-02-16 03:15:00|124.92|122.12|125.09|122.29|125.26|122.46|124.92|122.12|0
1676517600000|2023-02-16 03:20:00|124.92|122.12|125.42|122.62|125.42|122.62|124.92|122.12|0
1676517900000|2023-02-16 03:25:00|125.34|122.54|125.41|122.61|125.75|122.95|125.25|122.45|0
1676518200000|2023-02-16 03:30:00|125.33|122.53|125.5|122.7|125.58|122.78|125.24|122.44|0
1676518500000|2023-02-16 03:35:00|125.58|122.78|125.4|122.6|125.58|122.78|124.99|122.19|0
1676518800000|2023-02-16 03:40:00|125.24|122.44|125.32|122.52|125.4|122.6|124.9|122.1|0
1676519100000|2023-02-16 03:45:00|125.23|122.43|124.73|121.93|125.4|122.6|124.73|121.93|0
1676519400000|2023-02-16 03:50:00|124.89|122.09|125.39|122.59|125.39|122.59|124.89|122.09|0
1676519700000|2023-02-16 03:55:00|125.31|122.51|125.22|122.42|125.39|122.59|124.89|122.09|0
1676520000000|2023-02-16 04:00:00|125.05|122.25|125.22|122.42|125.22|122.42|124.88|122.08|0
1676520300000|2023-02-16 04:05:00|125.14|122.34|124.54|121.74|125.14|122.34|124.54|121.74|0
1676520600000|2023-02-16 04:10:00|124.71|121.91|125.21|122.41|125.21|122.41|124.71|121.91|0
1676520900000|2023-02-16 04:15:00|125.04|122.24|123.5|120.7|125.38|122.58|122.48|119.68|0
1676521200000|2023-02-16 04:20:00|123.33|120.53|123.33|120.53|123.33|120.53|123.16|120.36|0
1676521500000|2023-02-16 04:25:00|123.32|120.52|122.9|120.1|123.32|120.52|122.82|120.02|0
1676521800000|2023-02-16 04:30:00|122.98|120.18|123.24|120.44|123.32|120.52|122.9|120.1|0
1676522100000|2023-02-16 04:35:00|123.15|120.35|122.98|120.18|123.32|120.52|122.98|120.18|0
1676522400000|2023-02-16 04:40:00|123.14|120.34|123.23|120.43|123.48|120.68|123.14|120.34|0
1676522700000|2023-02-16 04:45:00|123.31|120.51|122.8|120|123.31|120.51|122.8|120|0
1676523000000|2023-02-16 04:50:00|122.63|119.83|122.46|119.66|122.8|120|122.29|119.49|0
1676523300000|2023-02-16 04:55:00|122.29|119.49|122.96|120.16|122.96|120.16|122.29|119.49|0
1676523600000|2023-02-16 05:00:00|123.13|120.33|122.96|120.16|123.13|120.33|122.79|119.99|0
1676523900000|2023-02-16 05:05:00|122.88|120.08|122.79|119.99|123.29|120.49|122.79|119.99|0
1676524200000|2023-02-16 05:10:00|122.95|120.15|123.29|120.49|123.29|120.49|122.78|119.98|0
1676524500000|2023-02-16 05:15:00|123.37|120.57|123.45|120.65|123.62|120.82|123.28|120.48|0
1676524800000|2023-02-16 05:20:00|123.62|120.82|123.79|120.99|123.96|121.16|123.45|120.65|0
1676525100000|2023-02-16 05:25:00|123.87|121.07|123.61|120.81|123.95|121.15|123.44|120.64|0
1676525400000|2023-02-16 05:30:00|123.78|120.98|124.62|121.82|124.8|122|123.78|120.98|0
1676525700000|2023-02-16 05:35:00|124.79|121.99|124.45|121.65|124.79|121.99|124.28|121.48|0
1676526000000|2023-02-16 05:40:00|124.28|121.48|124.11|121.31|124.28|121.48|123.77|120.97|0
1676526300000|2023-02-16 05:45:00|123.94|121.14|124.27|121.47|124.28|121.48|123.94|121.14|0
1676526600000|2023-02-16 05:50:00|124.11|121.31|123.93|121.13|124.19|121.39|123.76|120.96|0
1676526900000|2023-02-16 05:55:00|124.1|121.3|123.76|120.96|124.1|121.3|123.59|120.79|0
1676527200000|2023-02-16 06:00:00|123.59|120.79|124.6|121.8|124.6|121.8|123.59|120.79|0
1676527500000|2023-02-16 06:05:00|124.43|121.63|124.6|121.8|124.94|122.14|124.26|121.46|0
1676527800000|2023-02-16 06:10:00|124.77|121.97|125.44|122.64|125.61|122.81|124.6|121.8|0
1676528100000|2023-02-16 06:15:00|125.61|122.81|124.93|122.13|125.78|122.98|124.59|121.79|0
1676528400000|2023-02-16 06:20:00|124.76|121.96|124.59|121.79|125.44|122.64|124.42|121.62|0
1676528700000|2023-02-16 06:25:00|124.76|121.96|125.35|122.55|125.6|122.8|124.59|121.79|0
1676529000000|2023-02-16 06:30:00|125.43|122.63|125.77|122.97|125.77|122.97|125.18|122.38|0
1676529300000|2023-02-16 06:35:00|125.94|123.14|126.79|123.99|126.79|123.99|125.6|122.8|0
1676529600000|2023-02-16 06:40:00|126.88|124.08|126.1|123.3|127.3|124.5|126.1|123.3|0
1676529900000|2023-02-16 06:45:00|126.19|123.39|124.74|121.94|126.19|123.39|124.74|121.94|0
1676530200000|2023-02-16 06:50:00|124.83|122.03|125.24|122.44|125.42|122.62|124.74|121.94|0
1676530500000|2023-02-16 06:55:00|125.33|122.53|125.75|122.95|125.92|123.12|125.24|122.44|0
1676530800000|2023-02-16 07:00:00|125.92|123.12|125.92|123.12|126.43|123.63|125.16|122.36|0
1676531100000|2023-02-16 07:05:00|125.52|123.52|125.86|123.86|126.03|124.03|125.35|123.35|0
1676531400000|2023-02-16 07:10:00|125.68|123.68|125.51|123.51|126.03|124.03|125.34|123.34|0
1676531700000|2023-02-16 07:15:00|125.6|123.6|125.34|123.34|125.68|123.68|125.17|123.17|0
1676532000000|2023-02-16 07:20:00|125.17|123.17|123.46|121.46|125.51|123.51|123.3|121.3|0
1676532300000|2023-02-16 07:25:00|123.55|121.55|124.31|122.31|124.48|122.48|123.55|121.55|0
1676532600000|2023-02-16 07:30:00|124.14|122.14|124.3|122.3|125.16|123.16|124.14|122.14|0
1676532900000|2023-02-16 07:35:00|124.47|122.47|123.28|121.28|124.64|122.64|123.28|121.28|0
1676533200000|2023-02-16 07:40:00|123.45|121.45|123.62|121.62|123.79|121.79|123.28|121.28|0
1676533500000|2023-02-16 07:45:00|123.79|121.79|123.28|121.28|123.96|121.96|123.28|121.28|0
1676533800000|2023-02-16 07:50:00|123.36|121.36|123.1|121.1|123.45|121.45|123.1|121.1|0
1676534100000|2023-02-16 07:55:00|123.27|121.27|123.27|121.27|123.78|121.78|122.93|120.93|0
1676534400000|2023-02-16 08:00:00|123.36|121.36|124.28|122.28|124.45|122.45|120.75|118.75|0
1676534700000|2023-02-16 08:05:00|124.45|122.45|124.96|122.96|125.13|123.13|123.43|121.43|0
1676535000000|2023-02-16 08:10:00|124.62|122.62|123.09|121.09|125.47|123.47|122.75|120.75|0
1676535300000|2023-02-16 08:15:00|122.92|120.92|124.27|122.27|124.44|122.44|121.57|119.57|0
1676535600000|2023-02-16 08:20:00|124.19|122.19|124.61|122.61|125.29|123.29|123.76|121.76|0
1676535900000|2023-02-16 08:25:00|124.44|122.44|125.28|123.28|125.46|123.46|124.1|122.1|0
1676536200000|2023-02-16 08:30:00|125.11|123.11|126.48|124.48|126.65|124.65|124.94|122.94|0
1676536500000|2023-02-16 08:35:00|126.31|124.31|126.13|124.13|126.65|124.65|125.79|123.79|0
1676536800000|2023-02-16 08:40:00|125.96|123.96|126.47|124.47|126.99|124.99|125.62|123.62|0
1676537100000|2023-02-16 08:45:00|126.3|124.3|126.8|124.8|126.8|124.8|125.61|123.61|0
1676537400000|2023-02-16 08:50:00|126.63|124.63|127.13|125.13|127.82|125.82|126.29|124.29|0
1676537700000|2023-02-16 08:55:00|126.96|124.96|127.49|125.49|127.57|125.57|126.13|124.13|0
1676538000000|2023-02-16 09:00:00|127.4|125.4|125.85|123.85|128.26|126.26|125.68|123.68|0
1676538300000|2023-02-16 09:05:00|125.68|123.68|126.36|124.36|128.77|126.77|125.68|123.68|0
1676538600000|2023-02-16 09:10:00|126.53|124.53|123.98|121.98|126.7|124.7|123.98|121.98|0
1676538900000|2023-02-16 09:15:00|123.81|121.81|124.99|122.99|125.16|123.16|123.47|121.47|0
1676539200000|2023-02-16 09:20:00|125.16|123.16|125.84|123.84|125.84|123.84|124.48|122.48|0
1676539500000|2023-02-16 09:25:00|125.76|123.76|125.66|123.66|126.35|124.35|125.49|123.49|0
1676539800000|2023-02-16 09:30:00|125.84|123.84|126.86|124.86|126.86|124.86|125.83|123.83|0
1676540100000|2023-02-16 09:35:00|126.69|124.69|127.71|125.71|127.71|125.71|126.68|124.68|0
1676540400000|2023-02-16 09:40:00|127.88|125.88|128.05|126.05|128.57|126.57|127.71|125.71|0
1676540700000|2023-02-16 09:45:00|127.88|125.88|127.7|125.7|128.57|126.57|127.36|125.36|0
1676541000000|2023-02-16 09:50:00|127.53|125.53|127.87|125.87|128.57|126.57|127.45|125.45|0
1676541300000|2023-02-16 09:55:00|127.7|125.7|128.9|126.9|128.9|126.9|127.53|125.53|0
1676541600000|2023-02-16 10:00:00|129.08|127.08|128.73|126.73|129.25|127.25|128.65|126.65|0
1676541900000|2023-02-16 10:05:00|128.9|126.9|129.07|127.07|129.59|127.59|128.55|126.55|0
1676542200000|2023-02-16 10:10:00|129.24|127.24|128.72|126.72|129.76|127.76|127.86|125.86|0
1676542500000|2023-02-16 10:15:00|128.89|126.89|128.03|126.03|128.89|126.89|127.34|125.34|0
1676542800000|2023-02-16 10:20:00|127.94|125.94|128.71|126.71|128.89|126.89|127.94|125.94|0
1676543100000|2023-02-16 10:25:00|128.8|126.8|127.5|125.5|128.8|126.8|127.16|125.16|0
1676543400000|2023-02-16 10:30:00|127.67|125.67|127.16|125.16|127.67|125.67|126.81|124.81|0
1676543700000|2023-02-16 10:35:00|126.98|124.98|128.53|126.53|128.53|126.53|126.98|124.98|0
1676544000000|2023-02-16 10:40:00|128.36|126.36|128.18|126.18|128.36|126.36|127.66|125.66|0
1676544300000|2023-02-16 10:45:00|128.01|126.01|126.8|124.8|128.7|126.7|126.8|124.8|0
1676544600000|2023-02-16 10:50:00|126.89|124.89|129.38|127.38|129.9|127.9|126.89|124.89|0
1676544900000|2023-02-16 10:55:00|129.21|127.21|129.9|127.9|130.07|128.07|129.03|127.03|0
1676545200000|2023-02-16 11:00:00|129.73|127.73|128.68|126.68|130.24|128.24|128.68|126.68|0
1676545500000|2023-02-16 11:05:00|128.6|126.6|128.68|126.68|129.38|127.38|128.51|126.51|0
1676545800000|2023-02-16 11:10:00|128.77|126.77|130.41|128.41|130.76|128.76|128.68|126.68|0
1676546100000|2023-02-16 11:15:00|130.58|128.58|129.71|127.71|130.76|128.76|129.37|127.37|0
1676546400000|2023-02-16 11:20:00|129.89|127.89|129.71|127.71|129.89|127.89|129.19|127.19|0
1676546700000|2023-02-16 11:25:00|129.88|127.88|130.57|128.57|130.57|128.57|129.71|127.71|0
1676547000000|2023-02-16 11:30:00|130.75|128.75|130.4|128.4|131.1|129.1|130.05|128.05|0
1676547300000|2023-02-16 11:35:00|130.22|128.22|130.04|128.04|130.74|128.74|129.87|127.87|0
1676547600000|2023-02-16 11:40:00|130.13|128.13|131.18|129.18|131.18|129.18|129.87|127.87|0
1676547900000|2023-02-16 11:45:00|131.09|129.09|130.73|128.73|131.26|129.26|130.04|128.04|0
1676548200000|2023-02-16 11:50:00|130.56|128.56|130.73|128.73|131.25|129.25|130.21|128.21|0
1676548500000|2023-02-16 11:55:00|130.9|128.9|129.51|127.51|130.9|128.9|129.16|127.16|0
1676548800000|2023-02-16 12:00:00|129.34|127.34|129.68|127.68|129.68|127.68|128.47|126.47|0
1676549100000|2023-02-16 12:05:00|129.33|127.33|131.94|129.94|132.29|130.29|129.16|127.16|0
1676549400000|2023-02-16 12:10:00|132.12|130.12|131.94|129.94|132.47|130.47|131.59|129.59|0
1676549700000|2023-02-16 12:15:00|131.59|129.59|133.87|131.87|133.87|131.87|131.41|129.41|0
1676550000000|2023-02-16 12:20:00|133.69|131.69|133.51|131.51|134.22|132.22|132.63|130.63|0
1676550300000|2023-02-16 12:25:00|133.69|131.69|135.1|133.1|136.17|134.17|133.69|131.69|0
1676550600000|2023-02-16 12:30:00|135.28|133.28|134.74|132.74|135.99|133.99|134.74|132.74|0
1676550900000|2023-02-16 12:35:00|134.57|132.57|134.21|132.21|135.27|133.27|134.21|132.21|0
1676551200000|2023-02-16 12:40:00|134.03|132.03|134.56|132.56|135.27|133.27|133.95|131.95|0
1676551500000|2023-02-16 12:45:00|134.47|132.47|135.26|133.26|135.26|133.26|134.03|132.03|0
1676551800000|2023-02-16 12:50:00|135.18|133.18|135.08|133.08|135.44|133.44|134.2|132.2|0
1676552100000|2023-02-16 12:55:00|134.73|132.73|136.01|134.01|136.01|134.01|134.55|132.55|0
1676552400000|2023-02-16 13:00:00|135.83|133.83|137.43|135.43|137.43|135.43|135.3|133.3|0
1676552700000|2023-02-16 13:05:00|137.25|135.25|137.6|135.6|138.68|136.68|136.89|134.89|0
1676553000000|2023-02-16 13:10:00|137.78|135.78|139.21|137.21|139.39|137.39|137.7|135.7|0
1676553300000|2023-02-16 13:15:00|139.39|137.39|139.93|137.93|141.01|139.01|138.67|136.67|0
1676553600000|2023-02-16 13:20:00|140.29|138.29|141.91|139.91|142.01|140.01|140.29|138.29|0
1676553900000|2023-02-16 13:25:00|142.01|140.01|140.64|138.64|142.09|140.09|139.92|137.92|0
1676554200000|2023-02-16 13:30:00|140.82|138.82|149.25|147.25|151.68|149.68|140.82|138.82|0
1676554500000|2023-02-16 13:35:00|149.44|147.44|152.8|150.8|153.93|151.93|148.14|146.14|0
1676554800000|2023-02-16 13:40:00|152.61|150.61|154.69|152.69|156.59|154.59|151.4|149.4|0
1676555100000|2023-02-16 13:45:00|154.88|152.88|162.54|160.54|165.06|163.06|154.69|152.69|0
1676555400000|2023-02-16 13:50:00|162.73|160.73|162.31|160.31|164.28|162.28|161.74|159.74|0
1676555700000|2023-02-16 13:55:00|162.6|160.6|161.64|159.64|163.17|161.17|161.26|159.26|0
1676556000000|2023-02-16 14:00:00|161.83|159.83|162.88|160.88|165.29|163.29|161.83|159.83|0
1676556300000|2023-02-16 14:05:00|162.98|160.98|162.78|160.78|163.93|161.93|161.44|159.44|0
1676556600000|2023-02-16 14:10:00|162.97|160.97|164.51|162.51|164.51|162.51|161.82|159.82|0
1676556900000|2023-02-16 14:15:00|164.32|162.32|167.02|165.02|168.19|166.19|163.93|161.93|0
1676557200000|2023-02-16 14:20:00|167.21|165.21|166.44|164.44|167.21|165.21|165.08|163.08|0
1676557500000|2023-02-16 14:25:00|166.24|164.24|169.35|167.35|170.72|168.72|164.89|162.89|0
1676557800000|2023-02-16 14:30:00|168.38|166.38|166.62|164.62|168.38|166.38|163.73|161.73|0
1676558100000|2023-02-16 14:35:00|166.04|164.04|164.49|162.49|172.49|170.49|164.49|162.49|0
1676558400000|2023-02-16 14:40:00|164.3|162.3|165.45|163.45|170.13|168.13|162.76|160.76|0
1676558700000|2023-02-16 14:45:00|166.03|164.03|165.26|163.26|168.95|166.95|162.37|160.37|0
1676559000000|2023-02-16 14:50:00|165.64|163.64|165.45|163.45|167.39|165.39|161.79|159.79|0
1676559300000|2023-02-16 14:55:00|166.03|164.03|168.94|166.94|169.14|167.14|164.09|162.09|0
1676559600000|2023-02-16 15:00:00|169.92|167.92|168.94|166.94|171.88|169.88|166.99|164.99|0
1676559900000|2023-02-16 15:05:00|169.13|167.13|163.51|161.51|169.33|167.33|162.93|160.93|0
1676560200000|2023-02-16 15:10:00|164.09|162.09|162.16|160.16|165.05|163.05|159.3|157.3|0
1676560500000|2023-02-16 15:15:00|161.78|159.78|158.54|156.54|164.28|162.28|157.78|155.78|0
1676560800000|2023-02-16 15:20:00|158.16|156.16|157.45|155.45|158.16|156.16|153.66|151.66|0
1676561100000|2023-02-16 15:25:00|157.26|155.26|154.22|152.22|158.6|156.6|154.22|152.22|0
1676561400000|2023-02-16 15:30:00|154.79|152.79|152.71|150.71|155.36|153.36|152.34|150.34|0
1676561700000|2023-02-16 15:35:00|152.53|150.53|150.09|148.09|154.22|152.22|148.6|146.6|0
1676562000000|2023-02-16 15:40:00|149.9|147.9|151.4|149.4|152.15|150.15|148.23|146.23|0
1676562300000|2023-02-16 15:45:00|151.59|149.59|146.56|144.56|152.15|150.15|146.38|144.38|0
1676562600000|2023-02-16 15:50:00|146.01|144.01|148.04|146.04|149.53|147.53|145.83|143.83|0
1676562900000|2023-02-16 15:55:00|148.23|146.23|148.22|146.22|151.02|149.02|148.22|146.22|0
1676563200000|2023-02-16 16:00:00|147.85|145.85|145.26|143.26|148.78|146.78|144.35|142.35|0
1676563500000|2023-02-16 16:05:00|145.45|143.45|148.68|146.68|151.58|149.58|145.08|143.08|0
1676563800000|2023-02-16 16:10:00|148.59|146.59|148.96|146.96|151.2|149.2|146.92|144.92|0
1676564100000|2023-02-16 16:15:00|148.77|146.77|147.84|145.84|150.26|148.26|147.28|145.28|0
1676564400000|2023-02-16 16:20:00|148.02|146.02|149.69|147.69|152.32|150.32|147.47|145.47|0
1676564700000|2023-02-16 16:25:00|149.51|147.51|148.02|146.02|151.38|149.38|146.54|144.54|0
1676565000000|2023-02-16 16:30:00|147.83|145.83|147.64|145.64|148.57|146.57|144.7|142.7|0
1676565300000|2023-02-16 16:35:00|148.01|146.01|148.85|146.85|150.81|148.81|147.83|145.83|0
1676565600000|2023-02-16 16:40:00|148.94|146.94|147.27|145.27|149.31|147.31|146.16|144.16|0
1676565900000|2023-02-16 16:45:00|147.08|145.08|144.68|142.68|147.08|145.08|143.22|141.22|0
1676566200000|2023-02-16 16:50:00|144.5|142.5|146.7|144.7|146.89|144.89|143.95|141.95|0
1676566500000|2023-02-16 16:55:00|146.52|144.52|146.69|144.69|147.44|145.44|144.68|142.68|0
1676566800000|2023-02-16 17:00:00|146.5|144.5|147.24|145.24|147.62|145.62|145.2|143.2|0
1676567100000|2023-02-16 17:05:00|146.87|144.87|145.57|143.57|147.99|145.99|144.83|142.83|0
1676567400000|2023-02-16 17:10:00|145.38|143.38|143.9|141.9|145.57|143.57|143.17|141.17|0
1676567700000|2023-02-16 17:15:00|143.72|141.72|150.23|148.23|150.23|148.23|143.35|141.35|0
1676568000000|2023-02-16 17:20:00|150.6|148.6|142.79|140.79|150.79|148.79|142.79|140.79|0
1676568300000|2023-02-16 17:25:00|143.07|141.07|143.16|141.16|143.89|141.89|141.51|139.51|0
1676568600000|2023-02-16 17:30:00|143.34|141.34|139.32|137.32|143.52|141.52|138.06|136.06|0
1676568900000|2023-02-16 17:35:00|139.14|137.14|138.96|136.96|139.5|137.5|137.34|135.34|0
1676569200000|2023-02-16 17:40:00|139.14|137.14|137.15|135.15|139.32|137.32|137.15|135.15|0
1676569500000|2023-02-16 17:45:00|136.97|134.97|137.15|135.15|138.59|136.59|135.89|133.89|0
1676569800000|2023-02-16 17:50:00|137.33|135.33|139.31|137.31|139.85|137.85|136.61|134.61|0
1676570100000|2023-02-16 17:55:00|139.13|137.13|141.49|139.49|142.59|140.59|138.95|136.95|0
1676570400000|2023-02-16 18:00:00|140.39|138.39|141.67|139.67|143.5|141.5|137.68|135.68|0
1676570700000|2023-02-16 18:05:00|141.48|139.48|139.48|137.48|141.76|139.76|139.3|137.3|0
1676571000000|2023-02-16 18:10:00|139.66|137.66|141.86|139.86|141.86|139.86|139.3|137.3|0
1676571300000|2023-02-16 18:15:00|142.04|140.04|142.41|140.41|144.45|142.45|140.94|138.94|0
1676571600000|2023-02-16 18:20:00|142.22|140.22|142.96|140.96|145.74|143.74|141.67|139.67|0
1676571900000|2023-02-16 18:25:00|143.14|141.14|145.74|143.74|146.11|144.11|142.41|140.41|0
1676572200000|2023-02-16 18:30:00|145.55|143.55|143.32|141.32|146.67|144.67|143.32|141.32|0
1676572500000|2023-02-16 18:35:00|142.95|140.95|141.11|139.11|142.95|140.95|140.1|138.1|0
1676572800000|2023-02-16 18:40:00|140.92|138.92|139.82|137.82|142.21|140.21|139.46|137.46|0
1676573100000|2023-02-16 18:45:00|139.64|137.64|140|138|142.02|140.02|138.54|136.54|0
1676573400000|2023-02-16 18:50:00|140.18|138.18|140.73|138.73|142.76|140.76|139.64|137.64|0
1676573700000|2023-02-16 18:55:00|140.55|138.55|140.54|138.54|141.65|139.65|140.18|138.18|0
1676574000000|2023-02-16 19:00:00|140.36|138.36|137.26|135.26|140.54|138.54|137.26|135.26|0
1676574300000|2023-02-16 19:05:00|137.62|135.62|139.26|137.26|139.99|137.99|137.26|135.26|0
1676574600000|2023-02-16 19:10:00|139.44|137.44|139.25|137.25|139.99|137.99|138.16|136.16|0
1676574900000|2023-02-16 19:15:00|139.44|137.44|138.52|136.52|140.17|138.17|137.25|135.25|0
1676575200000|2023-02-16 19:20:00|138.34|136.34|138.34|136.34|142.37|140.37|138.34|136.34|0
1676575500000|2023-02-16 19:25:00|138.52|136.52|137.79|135.79|138.52|136.52|136.34|134.34|0
1676575800000|2023-02-16 19:30:00|137.97|135.97|136.79|134.79|137.97|135.97|136.34|134.34|0
1676576100000|2023-02-16 19:35:00|136.52|134.52|136.51|134.51|137.06|135.06|135.07|133.07|0
1676576400000|2023-02-16 19:40:00|136.33|134.33|138.87|136.87|140.15|138.15|136.33|134.33|0
1676576700000|2023-02-16 19:45:00|138.5|136.5|138.86|136.86|139.6|137.6|138.14|136.14|0
1676577000000|2023-02-16 19:50:00|139.05|137.05|138.86|136.86|140.32|138.32|138.32|136.32|0
1676577300000|2023-02-16 19:55:00|139.04|137.04|140.14|138.14|140.14|138.14|138.13|136.13|0
1676577600000|2023-02-16 20:00:00|140.5|138.5|144.56|142.56|144.56|142.56|139.22|137.22|0
1676577900000|2023-02-16 20:05:00|144.75|142.75|146.05|144.05|149.81|147.81|143.26|141.26|0
1676578200000|2023-02-16 20:10:00|146.24|144.24|148.67|146.67|148.67|146.67|145.3|143.3|0
1676578500000|2023-02-16 20:15:00|149.62|147.62|154.71|152.71|155.14|153.14|149.43|147.43|0
1676578800000|2023-02-16 20:20:00|155.09|153.09|156.64|154.64|159.37|157.37|154.13|152.13|0
1676579100000|2023-02-16 20:25:00|156.83|154.83|160.93|158.93|160.93|158.93|154.51|152.51|0
1676579400000|2023-02-16 20:30:00|161.12|159.12|164.48|162.48|166.66|164.66|161.12|159.12|0
1676579700000|2023-02-16 20:35:00|164.67|162.67|164.08|162.08|165.87|163.87|160.33|158.33|0
1676580000000|2023-02-16 20:40:00|163.68|161.68|164.67|162.67|169.46|167.46|163.68|161.68|0
1676580300000|2023-02-16 20:45:00|163.88|161.88|164.07|162.07|168.44|166.44|163.48|161.48|0
1676580600000|2023-02-16 20:50:00|163.88|161.88|165.98|163.98|167.44|165.44|161.27|159.27|0
1676580900000|2023-02-16 20:55:00|164.8|162.8|170.76|168.76|170.96|168.96|164.8|162.8|0
1676581200000|2023-02-16 21:00:00|170.16|168.16|171.15|169.15|172.96|170.96|169.96|167.96|0
1676581500000|2023-02-16 21:05:00|170.95|168.95|171.35|169.35|172.16|170.16|168.95|166.95|0
1676581800000|2023-02-16 21:10:00|171.15|169.15|171.75|169.75|172.96|170.96|170.35|168.35|0
1676582100000|2023-02-16 21:15:00|172.35|169.55|172.35|169.55|172.55|169.75|171.95|169.15|0
1676582400000|2023-02-16 21:20:00|172.77|169.13|174.17|170.53|174.18|170.54|172.77|169.13|0
1676582700000|2023-02-16 21:25:00|173.97|170.33|174.37|170.73|174.58|170.94|173.97|170.33|0
1676583000000|2023-02-16 21:30:00|174.57|170.93|173.19|169.55|174.57|170.93|172.56|168.92|0
1676583300000|2023-02-16 21:35:00|173.39|169.75|173.58|169.94|173.78|170.14|173.18|169.54|0
1676583600000|2023-02-16 21:40:00|173.38|169.74|173.28|169.64|173.78|170.14|173.18|169.54|0
1676583900000|2023-02-16 21:45:00|173.38|169.74|172.58|168.94|173.38|169.74|172.38|168.74|0
1676584200000|2023-02-16 21:50:00|172.38|168.74|173.57|169.93|173.57|169.93|172.38|168.74|0
1676584500000|2023-02-16 21:55:00|173.37|169.73|175.08|171.44|175.17|171.53|173.37|169.73|0
1676584800000|2023-02-16 22:00:00|175.09|171.45|174.91|171.27|175.18|171.54|174.74|171.1|0
1676585100000|2023-02-16 22:05:00|174.88|171.24|175.02|171.38|175.09|171.45|174.79|171.15|0
1676585400000|2023-02-16 22:10:00|175.05|171.41|174.75|171.95|175.17|171.95|174.72|171.41|0
1676585700000|2023-02-16 22:15:00|174.72|171.92|174.6|171.8|174.72|171.92|174.57|171.77|0
1676586000000|2023-02-16 22:20:00|174.54|171.74|174.16|171.36|174.54|171.74|174.14|171.34|0
1676586300000|2023-02-16 22:25:00|174.18|171.38|174.33|171.53|174.45|171.65|174.16|171.36|0
1676586600000|2023-02-16 22:30:00|174.39|171.59|174.39|171.59|174.57|171.77|174.36|171.56|0
1676586900000|2023-02-16 22:35:00|174.47|171.67|174.67|171.87|174.67|171.87|174.39|171.59|0
1676587200000|2023-02-16 22:40:00|174.62|171.82|174.56|171.76|174.65|171.85|174.56|171.76|0
1676587500000|2023-02-16 22:45:00|174.65|171.85|174.64|171.84|174.7|171.9|174.64|171.84|0
1676587800000|2023-02-16 22:50:00|174.52|171.72|174.55|171.75|174.58|171.78|174.43|171.63|0
1676588100000|2023-02-16 22:55:00|174.58|171.78|174.55|171.75|174.7|171.9|174.52|171.72|0
1676588400000|2023-02-16 23:00:00|174.62|171.82|179.56|176.76|179.56|176.76|174.62|171.82|0
1676588700000|2023-02-16 23:05:00|182|179.2|180.17|177.37|182|179.2|179.15|176.35|0
1676589000000|2023-02-16 23:10:00|179.56|176.76|180.37|177.57|180.37|177.57|179.15|176.35|0
1676589300000|2023-02-16 23:15:00|180.16|177.36|181.38|178.58|181.38|178.58|179.55|176.75|0
1676589600000|2023-02-16 23:20:00|181.18|178.38|179.45|176.65|181.18|178.38|179.25|176.45|0
1676589900000|2023-02-16 23:25:00|179.65|176.85|179.45|176.65|179.86|177.06|178.84|176.04|0
1676590200000|2023-02-16 23:30:00|179.65|176.85|179.45|176.65|180.06|177.26|179.24|176.44|0
1676590500000|2023-02-16 23:35:00|179.65|176.85|180.05|177.25|180.26|177.46|179.04|176.24|0
1676590800000|2023-02-16 23:40:00|179.85|177.05|179.75|176.95|180.86|178.06|179.64|176.84|0
1676591100000|2023-02-16 23:45:00|179.85|177.05|181.06|178.26|181.06|178.26|179.44|176.64|0
1676591400000|2023-02-16 23:50:00|181.17|178.37|181.47|178.67|181.47|178.67|181.17|178.37|0
1676591700000|2023-02-16 23:55:00|181.26|178.46|181.06|178.26|181.26|178.46|180.45|177.65|0
1676592000000|2023-02-17 00:00:00|180.85|178.05|179.23|176.43|181.26|178.46|179.23|176.43|0
1676592300000|2023-02-17 00:05:00|179.43|176.63|178.82|176.02|179.63|176.83|178.62|175.82|0
1676592600000|2023-02-17 00:10:00|179.02|176.22|179.22|176.42|179.43|176.63|178.82|176.02|0
1676592900000|2023-02-17 00:15:00|179.42|176.62|180.03|177.23|180.64|177.84|179.42|176.62|0
1676593200000|2023-02-17 00:20:00|179.93|177.13|180.43|177.63|180.43|177.63|179.62|176.82|0
1676593500000|2023-02-17 00:25:00|180.23|177.43|181.24|178.44|182.06|179.26|180.13|177.33|0
1676593800000|2023-02-17 00:30:00|181.44|178.64|179.82|177.02|181.85|179.05|179.01|176.21|0
1676594100000|2023-02-17 00:35:00|180.02|177.22|180.22|177.42|180.43|177.63|179.61|176.81|0
1676594400000|2023-02-17 00:40:00|179.61|176.81|179.81|177.01|180.22|177.42|179.2|176.4|0
1676594700000|2023-02-17 00:45:00|179.92|177.12|180.62|177.82|180.62|177.82|179.41|176.61|0
1676595000000|2023-02-17 00:50:00|180.82|178.02|180.01|177.21|181.03|178.23|180.01|177.21|0
1676595300000|2023-02-17 00:55:00|179.91|177.11|180.21|177.41|180.41|177.61|179.8|177|0
1676595600000|2023-02-17 01:00:00|180.01|177.21|179.8|177|180.21|177.41|178.79|175.99|0
1676595900000|2023-02-17 01:05:00|180|177.2|179.8|177|181.42|178.62|179.59|176.79|0
1676596200000|2023-02-17 01:10:00|179.59|176.79|178.18|175.38|179.8|177|177.97|175.17|0
1676596500000|2023-02-17 01:15:00|178.38|175.58|177.37|174.57|178.38|175.58|177.16|174.36|0
1676596800000|2023-02-17 01:20:00|177.16|174.36|177.77|174.97|178.37|175.57|176.96|174.16|0
1676597100000|2023-02-17 01:25:00|177.97|175.17|178.17|175.37|178.17|175.37|177.36|174.56|0
1676597400000|2023-02-17 01:30:00|177.96|175.16|176.95|174.15|177.96|175.16|176.55|173.75|0
1676597700000|2023-02-17 01:35:00|177.16|174.36|177.15|174.35|178.16|175.36|176.95|174.15|0
1676598000000|2023-02-17 01:40:00|177.35|174.55|179.37|176.57|179.37|176.57|177.26|174.46|0
1676598300000|2023-02-17 01:45:00|179.57|176.77|182.01|179.21|182.22|179.42|179.57|176.77|0
1676598600000|2023-02-17 01:50:00|181.81|179.01|181.6|178.8|182.21|179.41|181.4|178.6|0
1676598900000|2023-02-17 01:55:00|181.8|179|180.38|177.58|181.91|179.11|179.77|176.97|0
1676599200000|2023-02-17 02:00:00|180.58|177.78|181.59|178.79|182.41|179.61|180.58|177.78|0
1676599500000|2023-02-17 02:05:00|181.8|179|182|179.2|182.61|179.81|181.59|178.79|0
1676599800000|2023-02-17 02:10:00|181.9|179.1|181.39|178.59|182.81|180.01|181.18|178.38|0
1676600100000|2023-02-17 02:15:00|181.18|178.38|181.99|179.19|182.2|179.4|181.18|178.38|0
1676600400000|2023-02-17 02:20:00|181.9|179.1|181.58|178.78|181.99|179.19|181.38|178.58|0
1676600700000|2023-02-17 02:25:00|181.38|178.58|181.58|178.78|182.4|179.6|181.38|178.58|0
1676601000000|2023-02-17 02:30:00|181.38|178.58|181.98|179.18|182.09|179.29|181.17|178.37|0
1676601300000|2023-02-17 02:35:00|181.89|179.09|181.78|178.98|182.39|179.59|181.58|178.78|0
1676601600000|2023-02-17 02:40:00|182.19|179.39|181.37|178.57|182.39|179.59|180.96|178.16|0
1676601900000|2023-02-17 02:45:00|181.57|178.77|181.57|178.77|181.77|178.97|181.27|178.47|0
1676602200000|2023-02-17 02:50:00|181.77|178.97|182.59|179.79|182.79|179.99|181.57|178.77|0
1676602500000|2023-02-17 02:55:00|182.38|179.58|182.79|179.99|183.2|180.4|182.38|179.58|0
1676602800000|2023-02-17 03:00:00|182.58|179.78|183.19|180.39|183.2|180.4|182.38|179.58|0
1676603100000|2023-02-17 03:05:00|183.09|180.29|182.99|180.19|183.19|180.39|182.58|179.78|0
1676603400000|2023-02-17 03:10:00|182.78|179.98|183.19|180.39|183.19|180.39|182.58|179.78|0
1676603700000|2023-02-17 03:15:00|182.98|180.18|182.37|179.57|182.98|180.18|182.37|179.57|0
1676604000000|2023-02-17 03:20:00|182.57|179.77|181.96|179.16|182.77|179.97|181.75|178.95|0
1676604300000|2023-02-17 03:25:00|182.16|179.36|181.55|178.75|182.16|179.36|181.34|178.54|0
1676604600000|2023-02-17 03:30:00|181.34|178.54|181.14|178.34|181.75|178.95|180.73|177.93|0
1676604900000|2023-02-17 03:35:00|181.04|178.24|180.52|177.72|181.34|178.54|180.52|177.72|0
1676605200000|2023-02-17 03:40:00|180.73|177.93|181.13|178.33|181.13|178.33|180.52|177.72|0
1676605500000|2023-02-17 03:45:00|181.54|178.74|181.53|178.73|181.74|178.94|181.33|178.53|0
1676605800000|2023-02-17 03:50:00|181.74|178.94|182.35|179.55|182.45|179.65|181.53|178.73|0
1676606100000|2023-02-17 03:55:00|182.55|179.75|182.55|179.75|182.55|179.75|181.73|178.93|0
1676606400000|2023-02-17 04:00:00|182.34|179.54|182.75|179.95|182.96|180.16|181.73|178.93|0
1676606700000|2023-02-17 04:05:00|182.55|179.75|182.95|180.15|182.95|180.15|182.14|179.34|0
1676607000000|2023-02-17 04:10:00|183.16|180.36|183.15|180.35|183.16|180.36|182.95|180.15|0
1676607300000|2023-02-17 04:15:00|183.77|180.97|183.36|180.56|183.77|180.97|183.36|180.56|0
1676607600000|2023-02-17 04:20:00|183.15|180.35|184.79|181.99|184.99|182.19|182.74|179.94|0
1676607900000|2023-02-17 04:25:00|184.99|182.19|184.78|181.98|185.61|182.81|184.37|181.57|0
1676608200000|2023-02-17 04:30:00|184.58|181.78|184.37|181.57|184.99|182.19|184.37|181.57|0
1676608500000|2023-02-17 04:35:00|184.17|181.37|185.19|182.39|185.4|182.6|184.17|181.37|0
1676608800000|2023-02-17 04:40:00|184.98|182.18|185.09|182.29|185.29|182.49|184.78|181.98|0
1676609100000|2023-02-17 04:45:00|185.19|182.39|185.8|183|186.21|183.41|184.88|182.08|0
1676609400000|2023-02-17 04:50:00|185.6|182.8|186|183.2|186.42|183.62|185.39|182.59|0
1676609700000|2023-02-17 04:55:00|185.59|182.79|184.56|181.76|185.59|182.79|184.56|181.76|0
1676610000000|2023-02-17 05:00:00|184.77|181.97|186|183.2|186.2|183.4|184.56|181.76|0
1676610300000|2023-02-17 05:05:00|185.79|182.99|186|183.2|186.41|183.61|185.38|182.58|0
1676610600000|2023-02-17 05:10:00|185.79|182.99|185.99|183.19|186.41|183.61|185.38|182.58|0
1676610900000|2023-02-17 05:15:00|186.2|183.4|186.4|183.6|186.4|183.6|185.79|182.99|0
1676611200000|2023-02-17 05:20:00|186.51|183.71|187.64|184.84|188.05|185.25|186.51|183.71|0
1676611500000|2023-02-17 05:25:00|187.84|185.04|187.43|184.63|188.26|185.46|187.43|184.63|0
1676611800000|2023-02-17 05:30:00|187.54|184.74|188.05|185.25|188.05|185.25|186.81|184.01|0
1676612100000|2023-02-17 05:35:00|187.84|185.04|188.01|185.21|188.84|186.04|187.42|184.62|0
1676612400000|2023-02-17 05:40:00|187.8|185|188.21|185.41|188.83|186.03|187.8|185|0
1676612700000|2023-02-17 05:45:00|188.42|185.62|188.42|185.62|188.62|185.82|188.21|185.41|0
1676613000000|2023-02-17 05:50:00|188.62|185.82|187.39|184.59|188.62|185.82|187.18|184.38|0
1676613300000|2023-02-17 05:55:00|187.38|184.58|187.79|184.99|187.79|184.99|186.77|183.97|0
1676613600000|2023-02-17 06:00:00|187.59|184.79|187.27|184.47|188.71|185.91|187.06|184.26|0
1676613900000|2023-02-17 06:05:00|187.17|184.37|187.26|184.46|187.68|184.88|187.06|184.26|0
1676614200000|2023-02-17 06:10:00|187.37|184.57|188.08|185.28|188.08|185.28|187.06|184.26|0
1676614500000|2023-02-17 06:15:00|187.88|185.08|188.6|185.8|188.6|185.8|187.46|184.66|0
1676614800000|2023-02-17 06:20:00|188.69|185.89|190.55|187.75|190.55|187.75|188.6|185.8|0
1676615100000|2023-02-17 06:25:00|190.34|187.54|189.72|186.92|191.16|188.36|189.72|186.92|0
1676615400000|2023-02-17 06:30:00|189.92|187.12|190.13|187.33|190.44|187.64|189.72|186.92|0
1676615700000|2023-02-17 06:35:00|189.92|187.12|190.95|188.15|191.36|188.56|189.92|187.12|0
1676616000000|2023-02-17 06:40:00|190.85|188.05|190.12|187.32|190.95|188.15|189.61|186.81|0
1676616300000|2023-02-17 06:45:00|189.92|187.12|189.91|187.11|190.12|187.32|189.5|186.7|0
1676616600000|2023-02-17 06:50:00|189.71|186.91|189.91|187.11|190.53|187.73|189.5|186.7|0
1676616900000|2023-02-17 06:55:00|189.81|187.01|190.11|187.31|190.53|187.73|189.5|186.7|0
1676617200000|2023-02-17 07:00:00|189.91|187.11|188.46|185.66|191.76|188.96|188.46|185.66|0
1676617500000|2023-02-17 07:05:00|188.27|186.27|187.44|185.44|188.27|186.27|186.42|184.42|0
1676617800000|2023-02-17 07:10:00|187.65|185.65|187.24|185.24|188.47|186.47|186.83|184.83|0
1676618100000|2023-02-17 07:15:00|187.03|185.03|187.44|185.44|188.26|186.26|187.03|185.03|0
1676618400000|2023-02-17 07:20:00|187.64|185.64|186.82|184.82|187.85|185.85|186.41|184.41|0
1676618700000|2023-02-17 07:25:00|186.62|184.62|186.2|184.2|187.23|185.23|186.2|184.2|0
1676619000000|2023-02-17 07:30:00|186|184|186.51|184.51|186.82|184.82|186|184|0
1676619300000|2023-02-17 07:35:00|186.41|184.41|185.38|183.38|186.61|184.61|184.97|182.97|0
1676619600000|2023-02-17 07:40:00|185.49|183.49|185.17|183.17|186.2|184.2|184.97|182.97|0
1676619900000|2023-02-17 07:45:00|184.97|182.97|186.6|184.6|186.81|184.81|184.97|182.97|0
1676620200000|2023-02-17 07:50:00|186.81|184.81|188.24|186.24|188.24|186.24|186.81|184.81|0
1676620500000|2023-02-17 07:55:00|188.04|186.04|188.95|186.95|189.36|187.36|187.72|185.72|0
1676620800000|2023-02-17 08:00:00|188.85|186.85|192.76|190.76|194.73|192.73|188.85|186.85|0
1676621100000|2023-02-17 08:05:00|192.65|190.65|193.48|191.48|194.1|192.1|192.24|190.24|0
1676621400000|2023-02-17 08:10:00|193.07|191.07|194.65|192.65|195.14|193.14|191.14|189.14|0
1676621700000|2023-02-17 08:15:00|194.55|192.55|193.62|191.62|195.69|193.69|193.2|191.2|0
1676622000000|2023-02-17 08:20:00|193.82|191.82|194.65|192.65|195.48|193.48|193|191|0
1676622300000|2023-02-17 08:25:00|195.06|193.06|196.72|194.72|197.13|195.13|193.51|191.51|0
1676622600000|2023-02-17 08:30:00|196.93|194.93|199.84|197.84|200.47|198.47|196.92|194.92|0
1676622900000|2023-02-17 08:35:00|199.63|197.63|201.24|199.24|201.24|199.24|198.29|196.29|0
1676623200000|2023-02-17 08:40:00|201.14|199.14|199.76|197.76|201.24|199.24|199.55|197.55|0
1676623500000|2023-02-17 08:45:00|199.97|197.97|198.49|196.49|200.18|198.18|197.23|195.23|0
1676623800000|2023-02-17 08:50:00|198.28|196.28|195.55|193.55|199.12|197.12|195.55|193.55|0
1676624100000|2023-02-17 08:55:00|195.13|193.13|193.04|191.04|195.55|193.55|192.21|190.21|0
1676624400000|2023-02-17 09:00:00|193.25|191.25|195.54|193.54|196.17|194.17|193.04|191.04|0
1676624700000|2023-02-17 09:05:00|195.33|193.33|193.45|191.45|196.59|194.59|193.24|191.24|0
1676625000000|2023-02-17 09:10:00|193.66|191.66|193.87|191.87|194.91|192.91|193.03|191.03|0
1676625300000|2023-02-17 09:15:00|193.97|191.97|193.45|191.45|195.12|193.12|193.24|191.24|0
1676625600000|2023-02-17 09:20:00|193.65|191.65|192.19|190.19|194.07|192.07|191.78|189.78|0
1676625900000|2023-02-17 09:25:00|192.4|190.4|190.74|188.74|192.82|190.82|190.74|188.74|0
1676626200000|2023-02-17 09:30:00|190.64|188.64|187.43|185.43|190.64|188.64|186.6|184.6|0
1676626500000|2023-02-17 09:35:00|187.63|185.63|189.07|187.07|189.07|187.07|187.43|185.43|0
1676626800000|2023-02-17 09:40:00|188.87|186.87|188.45|186.45|188.87|186.87|187.63|185.63|0
1676627100000|2023-02-17 09:45:00|188.15|186.15|187.98|185.98|189.85|187.85|187.98|185.98|0
1676627400000|2023-02-17 09:50:00|188.19|186.19|189.63|187.63|189.84|187.84|187.36|185.36|0
1676627700000|2023-02-17 09:55:00|189.84|187.84|190.88|188.88|192.13|190.13|189.84|187.84|0
1676628000000|2023-02-17 10:00:00|190.46|188.46|192.13|190.13|192.33|190.33|190.05|188.05|0
1676628300000|2023-02-17 10:05:00|192.33|190.33|191.91|189.91|193.17|191.17|191.5|189.5|0
1676628600000|2023-02-17 10:10:00|192.02|190.02|192.54|190.54|192.96|190.96|191.08|189.08|0
1676628900000|2023-02-17 10:15:00|192.75|190.75|193.16|191.16|193.37|191.37|192.02|190.02|0
1676629200000|2023-02-17 10:20:00|193.06|191.06|194|192|196.09|194.09|193.06|191.06|0
1676629500000|2023-02-17 10:25:00|193.79|191.79|192.33|190.33|194.41|192.41|190.88|188.88|0
1676629800000|2023-02-17 10:30:00|192.74|190.74|193.78|191.78|193.78|191.78|191.7|189.7|0
1676630100000|2023-02-17 10:35:00|193.99|191.99|194.82|192.82|195.03|193.03|193.37|191.37|0
1676630400000|2023-02-17 10:40:00|194.61|192.61|194.4|192.4|195.03|193.03|192.74|190.74|0
1676630700000|2023-02-17 10:45:00|194.51|192.51|194.09|192.09|195.45|193.45|193.88|191.88|0
1676631000000|2023-02-17 10:50:00|194.19|192.19|195.23|193.23|195.23|193.23|192.94|190.94|0
1676631300000|2023-02-17 10:55:00|195.02|193.02|196.07|194.07|196.7|194.7|195.02|193.02|0
1676631600000|2023-02-17 11:00:00|196.7|194.7|196.9|194.9|198.17|196.17|195.44|193.44|0
1676631900000|2023-02-17 11:05:00|197.32|195.32|199.22|197.22|199.43|197.43|197.32|195.32|0
1676632200000|2023-02-17 11:10:00|199.11|197.11|198.37|196.37|199.43|197.43|197.32|195.32|0
1676632500000|2023-02-17 11:15:00|198.27|196.27|197.32|195.32|198.58|196.58|197.01|195.01|0
1676632800000|2023-02-17 11:20:00|197.53|195.53|195.64|193.64|197.53|195.53|195.01|193.01|0
1676633100000|2023-02-17 11:25:00|195.85|193.85|194.59|192.59|195.85|193.85|193.55|191.55|0
1676633400000|2023-02-17 11:30:00|194.38|192.38|196.58|194.58|197|195|193.96|191.96|0
1676633700000|2023-02-17 11:35:00|196.68|194.68|198.36|196.36|198.36|196.36|196.68|194.68|0
1676634000000|2023-02-17 11:40:00|198.26|196.26|196.88|194.88|198.26|196.26|195.42|193.42|0
1676634300000|2023-02-17 11:45:00|196.67|194.67|196.04|194.04|197.51|195.51|195.21|193.21|0
1676634600000|2023-02-17 11:50:00|196.25|194.25|197.72|195.72|198.04|196.04|195.83|193.83|0
1676634900000|2023-02-17 11:55:00|197.93|195.93|195.41|193.41|197.93|195.93|195.41|193.41|0
1676635200000|2023-02-17 12:00:00|194.99|192.99|193.32|191.32|196.25|194.25|193.32|191.32|0
1676635500000|2023-02-17 12:05:00|193.53|191.53|193.73|191.73|194.36|192.36|192.9|190.9|0
1676635800000|2023-02-17 12:10:00|193.52|191.52|191.86|189.86|193.94|191.94|191.44|189.44|0
1676636100000|2023-02-17 12:15:00|191.55|189.55|191.23|189.23|192.69|190.69|190.61|188.61|0
1676636400000|2023-02-17 12:20:00|191.44|189.44|193.52|191.52|194.14|192.14|191.44|189.44|0
1676636700000|2023-02-17 12:25:00|193.72|191.72|194.14|192.14|194.35|192.35|191.43|189.43|0
1676637000000|2023-02-17 12:30:00|194.35|192.35|195.92|193.92|196.02|194.02|193.93|191.93|0
1676637300000|2023-02-17 12:35:00|195.81|193.81|190.8|188.8|196.02|194.02|190.7|188.7|0
1676637600000|2023-02-17 12:40:00|191.01|189.01|189.56|187.56|191.63|189.63|189.35|187.35|0
1676637900000|2023-02-17 12:45:00|189.87|187.87|190.59|188.59|191.42|189.42|188.73|186.73|0
1676638200000|2023-02-17 12:50:00|190.8|188.8|190.59|188.59|191.01|189.01|189.97|187.97|0
1676638500000|2023-02-17 12:55:00|191|189|191|189|191|189|190.17|188.17|0
1676638800000|2023-02-17 13:00:00|190.79|188.79|192.66|190.66|193.08|191.08|190.38|188.38|0
1676639100000|2023-02-17 13:05:00|192.45|190.45|193.28|191.28|194.33|192.33|192.24|190.24|0
1676639400000|2023-02-17 13:10:00|193.49|191.49|192.65|190.65|194.33|192.33|192.45|190.45|0
1676639700000|2023-02-17 13:15:00|192.86|190.86|191.82|189.82|192.86|190.86|190.78|188.78|0
1676640000000|2023-02-17 13:20:00|192.03|190.03|194.32|192.32|195.36|193.36|191.4|189.4|0
1676640300000|2023-02-17 13:25:00|194.53|192.53|194.32|192.32|194.84|192.84|193.27|191.27|0
1676640600000|2023-02-17 13:30:00|194.11|192.11|190.47|188.47|194.31|192.31|190.47|188.47|0
1676640900000|2023-02-17 13:35:00|190.77|188.77|191.19|189.19|192.02|190.02|190.36|188.36|0
1676641200000|2023-02-17 13:40:00|191.39|189.39|192.22|190.22|192.85|190.85|190.98|188.98|0
1676641500000|2023-02-17 13:45:00|191.81|189.81|188.9|186.9|192.01|190.01|187.87|185.87|0
1676641800000|2023-02-17 13:50:00|189.11|187.11|191.39|189.39|194.09|192.09|189.11|187.11|0
1676642100000|2023-02-17 13:55:00|191.18|189.18|189.52|187.52|191.59|189.59|188.9|186.9|0
1676642400000|2023-02-17 14:00:00|189.93|187.93|188.69|186.69|190.55|188.55|188.48|186.48|0
1676642700000|2023-02-17 14:05:00|188.48|186.48|188.89|186.89|189.72|187.72|188.07|186.07|0
1676643000000|2023-02-17 14:10:00|189.1|187.1|188.27|186.27|189.1|187.1|187.65|185.65|0
1676643300000|2023-02-17 14:15:00|188.48|186.48|186.82|184.82|189.72|187.72|186.82|184.82|0
1676643600000|2023-02-17 14:20:00|186.62|184.62|186.82|184.82|188.27|186.27|186.62|184.62|0
1676643900000|2023-02-17 14:25:00|186.62|184.62|190.44|188.44|190.74|188.74|185.18|183.18|0
1676644200000|2023-02-17 14:30:00|191.37|189.37|185.35|183.35|193.86|191.86|185.35|183.35|0
1676644500000|2023-02-17 14:35:00|185.76|183.76|193.09|191.09|193.09|191.09|184.73|182.73|0
1676644800000|2023-02-17 14:40:00|193.3|191.3|195.4|193.4|195.51|193.51|191.21|189.21|0
1676645100000|2023-02-17 14:45:00|196.24|194.24|199.63|197.63|200.26|198.26|195.4|193.4|0
1676645400000|2023-02-17 14:50:00|199.41|197.41|205.25|203.25|205.89|203.89|198.35|196.35|0
1676645700000|2023-02-17 14:55:00|205.04|203.04|202.06|200.06|206.53|204.53|201.85|199.85|0
1676646000000|2023-02-17 15:00:00|202.48|200.48|194.61|192.61|202.48|200.48|193.78|191.78|0
1676646300000|2023-02-17 15:05:00|194.41|192.41|195.87|193.87|196.92|194.92|193.36|191.36|0
1676646600000|2023-02-17 15:10:00|196.92|194.92|192.6|190.6|198.4|196.4|190.18|188.18|0
1676646900000|2023-02-17 15:15:00|191.34|189.34|185.49|183.49|194.29|192.29|184.04|182.04|0
1676647200000|2023-02-17 15:20:00|185.7|183.7|189.11|187.11|189.11|187.11|181.56|179.56|0
1676647500000|2023-02-17 15:25:00|189.32|187.32|190.16|188.16|190.79|188.79|187.01|185.01|0
1676647800000|2023-02-17 15:30:00|190.58|188.58|185.54|183.54|190.79|188.79|184.29|182.29|0
1676648100000|2023-02-17 15:35:00|185.75|183.75|186.45|184.45|187.71|185.71|179.73|177.73|0
1676648400000|2023-02-17 15:40:00|186.87|184.87|194.29|192.29|194.4|192.4|186.24|184.24|0
1676648700000|2023-02-17 15:45:00|195.14|193.14|194.59|192.59|196.21|194.21|191.94|189.94|0
1676649000000|2023-02-17 15:50:00|194.8|192.8|196.72|194.72|198|196|194.16|192.16|0
1676649300000|2023-02-17 15:55:00|196.93|194.93|198|196|199.5|197.5|195.23|193.23|0
1676649600000|2023-02-17 16:00:00|198.21|196.21|200.09|198.09|202.23|200.23|198|196|0
1676649900000|2023-02-17 16:05:00|199.02|197.02|198.59|196.59|199.88|197.88|195.61|193.61|0
1676650200000|2023-02-17 16:10:00|198.8|196.8|196.88|194.88|198.8|196.8|195.82|193.82|0
1676650500000|2023-02-17 16:15:00|197.1|195.1|199.23|197.23|200.3|198.3|196.46|194.46|0
1676650800000|2023-02-17 16:20:00|199.44|197.44|203.68|201.68|203.9|201.9|199.34|197.34|0
1676651100000|2023-02-17 16:25:00|203.9|201.9|202.82|200.82|204.33|202.33|201.32|199.32|0
1676651400000|2023-02-17 16:30:00|203.03|201.03|201.74|199.74|205.52|203.52|201.74|199.74|0
1676651700000|2023-02-17 16:35:00|202.17|200.17|198.7|196.7|203.03|201.03|198.27|196.27|0
1676652000000|2023-02-17 16:40:00|198.48|196.48|196.56|194.56|199.77|197.77|196.34|194.34|0
1676652300000|2023-02-17 16:45:00|196.34|194.34|195.92|193.92|196.56|194.56|193.58|191.58|0
1676652600000|2023-02-17 16:50:00|196.13|194.13|201.27|199.27|201.7|199.7|196.13|194.13|0
1676652900000|2023-02-17 16:55:00|201.05|199.05|199.76|197.76|203.2|201.2|199.55|197.55|0
1676653200000|2023-02-17 17:00:00|199.87|197.87|196.76|194.76|199.87|197.87|194.21|192.21|0
1676653500000|2023-02-17 17:05:00|196.98|194.98|193.36|191.36|196.98|194.98|192.3|190.3|0
1676653800000|2023-02-17 17:10:00|192.72|190.72|191.91|189.91|193.36|191.36|189.76|187.76|0
1676654100000|2023-02-17 17:15:00|191.49|189.49|193.72|191.72|193.72|191.72|190.23|188.23|0
1676654400000|2023-02-17 17:20:00|193.93|191.93|193.32|191.32|195.43|193.43|192.44|190.44|0
1676654700000|2023-02-17 17:25:00|193.53|191.53|193.1|191.1|193.96|191.96|190.98|188.98|0
1676655000000|2023-02-17 17:30:00|193.32|191.32|194.81|192.81|195.45|193.45|192.67|190.67|0
1676655300000|2023-02-17 17:35:00|194.59|192.59|195.45|193.45|196.52|194.52|193.53|191.53|0
1676655600000|2023-02-17 17:40:00|195.66|193.66|197.81|195.81|198.67|196.67|194.81|192.81|0
1676655900000|2023-02-17 17:45:00|198.02|196.02|200.45|198.45|200.66|198.66|196.95|194.95|0
1676656200000|2023-02-17 17:50:00|200.66|198.66|204.99|202.99|205.43|203.43|199.91|197.91|0
1676656500000|2023-02-17 17:55:00|204.78|202.78|202.17|200.17|205.21|203.21|201.31|199.31|0
1676656800000|2023-02-17 18:00:00|202.39|200.39|201.52|199.52|203.9|201.9|200.99|198.99|0
1676657100000|2023-02-17 18:05:00|201.3|199.3|197.82|195.82|202.6|200.6|197.18|195.18|0
1676657400000|2023-02-17 18:10:00|197.61|195.61|195.89|193.89|197.61|195.61|195.03|193.03|0
1676657700000|2023-02-17 18:15:00|195.46|193.46|195.46|193.46|195.46|193.46|193.32|191.32|0
1676658000000|2023-02-17 18:20:00|195.24|193.24|199.97|197.97|200.4|198.4|195.24|193.24|0
1676658300000|2023-02-17 18:25:00|199.75|197.75|200.18|198.18|202.35|200.35|199.11|197.11|0
1676658600000|2023-02-17 18:30:00|199.97|197.97|198.67|196.67|202.13|200.13|198.67|196.67|0
1676658900000|2023-02-17 18:35:00|198.46|196.46|197.81|195.81|199.53|197.53|196.95|194.95|0
1676659200000|2023-02-17 18:40:00|198.24|196.24|196.95|194.95|198.67|196.67|195.66|193.66|0
1676659500000|2023-02-17 18:45:00|196.73|194.73|195.87|193.87|196.95|194.95|194.59|192.59|0
1676659800000|2023-02-17 18:50:00|196.08|194.08|198.23|196.23|199.1|197.1|195.01|193.01|0
1676660100000|2023-02-17 18:55:00|198.02|196.02|195.87|193.87|199.09|197.09|195.65|193.65|0
1676660400000|2023-02-17 19:00:00|195.44|193.44|192.44|190.44|195.44|193.44|190.53|188.53|0
1676660700000|2023-02-17 19:05:00|192.02|190.02|191.38|189.38|192.44|190.44|190.32|188.32|0
1676661000000|2023-02-17 19:10:00|191.59|189.59|195.43|193.43|196.07|194.07|190.53|188.53|0
1676661300000|2023-02-17 19:15:00|195.22|193.22|193.72|191.72|196.07|194.07|192.22|190.22|0
1676661600000|2023-02-17 19:20:00|193.93|191.93|186.08|184.08|193.93|191.93|185.87|183.87|0
1676661900000|2023-02-17 19:25:00|186.29|184.29|187.98|185.98|188.61|186.61|185.87|183.87|0
1676662200000|2023-02-17 19:30:00|187.77|185.77|185.03|183.03|187.77|185.77|184.19|182.19|0
1676662500000|2023-02-17 19:35:00|185.45|183.45|182.93|180.93|185.45|183.45|182.3|180.3|0
1676662800000|2023-02-17 19:40:00|182.72|180.72|186.93|184.93|186.93|184.93|182.72|180.72|0
1676663100000|2023-02-17 19:45:00|186.72|184.72|183.57|181.57|187.99|185.99|183.36|181.36|0
1676663400000|2023-02-17 19:50:00|183.36|181.36|180.65|178.65|183.36|181.36|180.02|178.02|0
1676663700000|2023-02-17 19:55:00|180.44|178.44|179.19|177.19|181.06|179.06|178.16|176.16|0
1676664000000|2023-02-17 20:00:00|178.78|176.78|179.6|177.6|179.6|177.6|176.09|174.09|0
1676664300000|2023-02-17 20:05:00|180.02|178.02|177.12|175.12|182.31|180.31|177.12|175.12|0
1676664600000|2023-02-17 20:10:00|177.32|175.32|179.8|177.8|181.26|179.26|176.5|174.5|0
1676664900000|2023-02-17 20:15:00|180.22|178.22|181.05|179.05|182.72|180.72|177.73|175.73|0
1676665200000|2023-02-17 20:20:00|181.16|179.16|181.88|179.88|183.97|181.97|179.39|177.39|0
1676665500000|2023-02-17 20:25:00|182.09|180.09|183.55|181.55|185.23|183.23|180.01|178.01|0
1676665800000|2023-02-17 20:30:00|183.97|181.97|179.59|177.59|185.23|183.23|179.17|177.17|0
1676666100000|2023-02-17 20:35:00|179.17|177.17|180.83|178.83|181.66|179.66|176.28|174.28|0
1676666400000|2023-02-17 20:40:00|181.25|179.25|181.45|179.45|181.87|179.87|179.17|177.17|0
1676666700000|2023-02-17 20:45:00|181.66|179.66|184.59|182.59|184.59|182.59|181.04|179.04|0
1676667000000|2023-02-17 20:50:00|183.23|181.23|181.45|179.45|183.54|181.54|178.13|176.13|0
1676667300000|2023-02-17 20:55:00|180.82|178.82|177.92|175.92|180.82|178.82|177.09|175.09|0
1676667600000|2023-02-17 21:00:00|178.12|176.12|177.91|175.91|179.16|177.16|177.29|175.29|0
1676667900000|2023-02-17 21:05:00|178.12|176.12|179.15|177.15|179.15|177.15|178.12|176.12|0
1676668200000|2023-02-17 21:10:00|178.95|176.95|179.57|177.57|179.98|177.98|178.12|176.12|0
1676877600000|2023-02-20 07:20:00|179.77|177.77|179.76|177.76|179.97|177.97|179.56|177.56|0
1676877900000|2023-02-20 07:25:00|179.87|177.87|179.72|177.72|180.03|178.03|179.4|177.4|0
1676878200000|2023-02-20 07:30:00|179.61|177.61|179.87|177.87|180.7|178.7|179.4|177.4|0
1676878500000|2023-02-20 07:35:00|179.98|177.98|178.63|176.63|179.98|177.98|178.42|176.42|0
1676878800000|2023-02-20 07:40:00|178.42|176.42|178.83|176.83|179.15|177.15|178.01|176.01|0
1676879100000|2023-02-20 07:45:00|178.94|176.94|178.83|176.83|179.25|177.25|178.83|176.83|0
1676879400000|2023-02-20 07:50:00|178.94|176.94|178.93|176.93|179.04|177.04|178.62|176.62|0
1676879700000|2023-02-20 07:55:00|179.03|177.03|178.69|176.69|179.65|177.65|178.28|176.28|0
1676880000000|2023-02-20 08:00:00|178.59|176.59|180.56|178.56|181.4|179.4|178.59|176.59|0
1676880300000|2023-02-20 08:05:00|180.46|178.46|181.6|179.6|181.81|179.81|179.73|177.73|0
1676880600000|2023-02-20 08:10:00|181.81|179.81|183.27|181.27|183.69|181.69|181.81|179.81|0
1676880900000|2023-02-20 08:15:00|183.06|181.06|182.54|180.54|183.59|181.59|182.54|180.54|0
1676881200000|2023-02-20 08:20:00|182.22|180.22|181.38|179.38|182.22|180.22|180.66|178.66|0
1676881500000|2023-02-20 08:25:00|181.18|179.18|182.43|180.43|182.85|180.85|180.97|178.97|0
1676881800000|2023-02-20 08:30:00|182.22|180.22|182.01|180.01|182.43|180.43|180.86|178.86|0
1676882100000|2023-02-20 08:35:00|181.8|179.8|182.63|180.63|182.84|180.84|181.17|179.17|0
1676882400000|2023-02-20 08:40:00|182.95|180.95|184.1|182.1|184.1|182.1|182.63|180.63|0
1676882700000|2023-02-20 08:45:00|184.31|182.31|183.46|181.46|184.73|182.73|183.46|181.46|0
1676883000000|2023-02-20 08:50:00|183.25|181.25|183.04|181.04|183.88|181.88|182.41|180.41|0
1676883300000|2023-02-20 08:55:00|183.15|181.15|182.1|180.1|183.36|181.36|181.99|179.99|0
1676883600000|2023-02-20 09:00:00|182.2|180.2|181.57|179.57|182.41|180.41|180.74|178.74|0
1676883900000|2023-02-20 09:05:00|181.68|179.68|181.57|179.57|182.1|180.1|180.94|178.94|0
1676884200000|2023-02-20 09:10:00|181.78|179.78|182.61|180.61|183.03|181.03|181.57|179.57|0
1676884500000|2023-02-20 09:15:00|182.72|180.72|183.87|181.87|184.29|182.29|182.4|180.4|0
1676884800000|2023-02-20 09:20:00|183.77|181.77|184.71|182.71|185.13|183.13|183.24|181.24|0
1676885100000|2023-02-20 09:25:00|184.92|182.92|184.7|182.7|185.23|183.23|184.49|182.49|0
1676885400000|2023-02-20 09:30:00|184.81|182.81|185.96|183.96|185.96|183.96|184.7|182.7|0
1676885700000|2023-02-20 09:35:00|186.17|184.17|186.59|184.59|186.81|184.81|185.75|183.75|0
1676886000000|2023-02-20 09:40:00|186.81|184.81|187.44|185.44|187.44|185.44|186.38|184.38|0
1676886300000|2023-02-20 09:45:00|187.65|185.65|187.65|185.65|187.65|185.65|186.8|184.8|0
1676886600000|2023-02-20 09:50:00|187.55|185.55|187.01|185.01|188.28|186.28|186.7|184.7|0
1676886900000|2023-02-20 09:55:00|187.12|185.12|186.58|184.58|187.64|185.64|186.27|184.27|0
1676887200000|2023-02-20 10:00:00|186.69|184.69|187.54|185.54|188.06|186.06|186.37|184.37|0
1676887500000|2023-02-20 10:05:00|187.64|185.64|187.85|185.85|188.27|186.27|187.43|185.43|0
1676887800000|2023-02-20 10:10:00|187.64|185.64|185.94|183.94|187.85|185.85|185.73|183.73|0
1676888100000|2023-02-20 10:15:00|186.15|184.15|187.42|185.42|187.42|185.42|185.94|183.94|0
1676888400000|2023-02-20 10:20:00|187.32|185.32|187.42|185.42|188.27|186.27|187.11|185.11|0
1676888700000|2023-02-20 10:25:00|187.2|185.2|185.93|183.93|187.42|185.42|185.83|183.83|0
1676889000000|2023-02-20 10:30:00|185.72|183.72|184.25|182.25|185.72|183.72|184.04|182.04|0
1676889300000|2023-02-20 10:35:00|184.04|182.04|184.24|182.24|184.88|182.88|184.03|182.03|0
1676889600000|2023-02-20 10:40:00|184.03|182.03|184.45|182.45|185.08|183.08|184.03|182.03|0
1676889900000|2023-02-20 10:45:00|184.35|182.35|184.66|182.66|185.5|183.5|184.24|182.24|0
1676890200000|2023-02-20 10:50:00|184.45|182.45|184.45|182.45|184.77|182.77|183.82|181.82|0
1676890500000|2023-02-20 10:55:00|184.87|182.87|184.44|182.44|185.5|183.5|184.23|182.23|0
1676890800000|2023-02-20 11:00:00|184.65|182.65|185.07|183.07|185.92|183.92|184.02|182.02|0
1676891100000|2023-02-20 11:05:00|184.86|182.86|184.23|182.23|185.49|183.49|184.02|182.02|0
1676891400000|2023-02-20 11:10:00|184.65|182.65|182.13|180.13|184.65|182.65|182.13|180.13|0
1676891700000|2023-02-20 11:15:00|182.34|180.34|182.23|180.23|182.75|180.75|181.91|179.91|0
1676892000000|2023-02-20 11:20:00|182.33|180.33|182.54|180.54|183.17|181.17|182.12|180.12|0
1676892300000|2023-02-20 11:25:00|181.91|179.91|180.65|178.65|181.91|179.91|180.65|178.65|0
1676892600000|2023-02-20 11:30:00|180.86|178.86|181.07|179.07|181.49|179.49|180.65|178.65|0
1676892900000|2023-02-20 11:35:00|180.86|178.86|181.69|179.69|181.69|179.69|180.76|178.76|0
1676893200000|2023-02-20 11:40:00|182.11|180.11|181.69|179.69|182.32|180.32|181.17|179.17|0
1676893500000|2023-02-20 11:45:00|181.9|179.9|181.9|179.9|182.32|180.32|180.85|178.85|0
1676893800000|2023-02-20 11:50:00|182.11|180.11|181.27|179.27|182.11|180.11|181.06|179.06|0
1676894100000|2023-02-20 11:55:00|181.17|179.17|181.89|179.89|182.31|180.31|180.85|178.85|0
1676894400000|2023-02-20 12:00:00|181.68|179.68|182.73|180.73|182.73|180.73|181.47|179.47|0
1676894700000|2023-02-20 12:05:00|182.63|180.63|181.89|179.89|182.63|180.63|180.53|178.53|0
1676895000000|2023-02-20 12:10:00|182.1|180.1|183.56|181.56|183.67|181.67|181.89|179.89|0
1676895300000|2023-02-20 12:15:00|183.77|181.77|183.77|181.77|184.82|182.82|183.77|181.77|0
1676895600000|2023-02-20 12:20:00|183.98|181.98|183.98|181.98|184.09|182.09|183.77|181.77|0
1676895900000|2023-02-20 12:25:00|184.19|182.19|183.97|181.97|184.3|182.3|183.76|181.76|0
1676896200000|2023-02-20 12:30:00|183.76|181.76|182.29|180.29|183.76|181.76|182.08|180.08|0
1676896500000|2023-02-20 12:35:00|182.08|180.08|183.13|181.13|183.13|181.13|181.87|179.87|0
1676896800000|2023-02-20 12:40:00|182.92|180.92|183.33|181.33|183.55|181.55|182.71|180.71|0
1676897100000|2023-02-20 12:45:00|183.54|181.54|182.49|180.49|183.54|181.54|182.07|180.07|0
1676897400000|2023-02-20 12:50:00|182.28|180.28|182.28|180.28|182.7|180.7|182.28|180.28|0
1676897700000|2023-02-20 12:55:00|182.07|180.07|182.49|180.49|183.02|181.02|181.65|179.65|0
1676898000000|2023-02-20 13:00:00|182.39|180.39|181.44|179.44|182.7|180.7|181.23|179.23|0
1676898300000|2023-02-20 13:05:00|181.34|179.34|181.43|179.43|182.06|180.06|181.02|179.02|0
1676898600000|2023-02-20 13:10:00|181.64|179.64|181.54|179.54|181.85|179.85|181.01|179.01|0
1676898900000|2023-02-20 13:15:00|181.64|179.64|182.06|180.06|182.27|180.27|181.43|179.43|0
1676899200000|2023-02-20 13:20:00|182.27|180.27|181.43|179.43|182.27|180.27|181.01|179.01|0
1676899500000|2023-02-20 13:25:00|181.53|179.53|181|179|181.63|179.63|181|179|0
1676899800000|2023-02-20 13:30:00|181.11|179.11|180.58|178.58|181.32|179.32|180.58|178.58|0
1676900100000|2023-02-20 13:35:00|180.69|178.69|180.58|178.58|181.63|179.63|180.37|178.37|0
1676900400000|2023-02-20 13:40:00|180.37|178.37|181.41|179.41|181.83|179.83|180.37|178.37|0
1676900700000|2023-02-20 13:45:00|181.52|179.52|182.04|180.04|182.25|180.25|181.41|179.41|0
1676901000000|2023-02-20 13:50:00|182.15|180.15|181.62|179.62|182.25|180.25|181.52|179.52|0
1676901300000|2023-02-20 13:55:00|181.41|179.41|180.99|178.99|181.62|179.62|180.78|178.78|0
1676901600000|2023-02-20 14:00:00|180.78|178.78|182.71|180.71|182.71|180.71|180.78|178.78|0
1676901900000|2023-02-20 14:05:00|182.5|180.5|182.5|180.5|183.24|181.24|182.5|180.5|0
1676902200000|2023-02-20 14:10:00|182.71|180.71|183.24|181.24|183.24|181.24|182.4|180.4|0
1676902500000|2023-02-20 14:15:00|183.34|181.34|183.33|181.33|183.34|181.34|182.71|180.71|0
1676902800000|2023-02-20 14:20:00|183.54|181.54|182.7|180.7|183.96|181.96|182.7|180.7|0
1676903100000|2023-02-20 14:25:00|183.23|181.23|183.33|181.33|183.44|181.44|182.7|180.7|0
1676903400000|2023-02-20 14:30:00|183.12|181.12|184.79|182.79|184.8|182.8|183.12|181.12|0
1676903700000|2023-02-20 14:35:00|184.69|182.69|185.63|183.63|185.84|183.84|184.58|182.58|0
1676904000000|2023-02-20 14:40:00|185.84|183.84|184.48|182.48|185.84|183.84|184.16|182.16|0
1676904300000|2023-02-20 14:45:00|184.37|182.37|183.95|181.95|184.79|182.79|183.74|181.74|0
1676904600000|2023-02-20 14:50:00|184.16|182.16|184.36|182.36|185|183|183.73|181.73|0
1676904900000|2023-02-20 14:55:00|184.47|182.47|184.78|182.78|184.78|182.78|183.52|181.52|0
1676905200000|2023-02-20 15:00:00|185.62|183.62|186.46|184.46|186.58|184.58|185.41|183.41|0
1676905500000|2023-02-20 15:05:00|186.25|184.25|186.46|184.46|186.88|184.88|185.83|183.83|0
1676905800000|2023-02-20 15:10:00|186.67|184.67|187.94|185.94|187.94|185.94|186.46|184.46|0
1676906100000|2023-02-20 15:15:00|188.15|186.15|187.3|185.3|188.15|186.15|186.88|184.88|0
1676906400000|2023-02-20 15:20:00|187.2|185.2|187.09|185.09|187.72|185.72|186.88|184.88|0
1676906700000|2023-02-20 15:25:00|187.2|185.2|188.14|186.14|188.14|186.14|187.09|185.09|0
1676907000000|2023-02-20 15:30:00|188.35|186.35|187.93|185.93|188.35|186.35|187.5|185.5|0
1676907300000|2023-02-20 15:35:00|188.14|186.14|187.71|185.71|188.14|186.14|187.5|185.5|0
1676907600000|2023-02-20 15:40:00|187.5|185.5|187.92|185.92|188.13|186.13|187.5|185.5|0
1676907900000|2023-02-20 15:45:00|188.13|186.13|188.77|186.77|188.77|186.77|188.13|186.13|0
1676908200000|2023-02-20 15:50:00|188.45|186.45|187.7|185.7|188.45|186.45|187.7|185.7|0
1676908500000|2023-02-20 15:55:00|187.6|185.6|187.7|185.7|187.91|185.91|187.49|185.49|0
1676908800000|2023-02-20 16:00:00|187.49|185.49|186.43|184.43|187.6|185.6|186.22|184.22|0
1676909100000|2023-02-20 16:05:00|186.64|184.64|186.64|184.64|187.27|185.27|186.43|184.43|0
1676909400000|2023-02-20 16:10:00|186.85|184.85|186.85|184.85|187.27|185.27|186.85|184.85|0
1676909700000|2023-02-20 16:15:00|186.64|184.64|186.21|184.21|186.64|184.64|186.21|184.21|0
1676910000000|2023-02-20 16:20:00|186|184|186.25|184.25|186.46|184.46|185.58|183.58|0
1676910300000|2023-02-20 16:25:00|186.46|184.46|186.67|184.67|186.67|184.67|186.15|184.15|0
1676910600000|2023-02-20 16:30:00|186.57|184.57|188.15|186.15|188.15|186.15|186.25|184.25|0
1676910900000|2023-02-20 16:35:00|188.36|186.36|187.93|185.93|189.2|187.2|187.93|185.93|0
1676911200000|2023-02-20 16:40:00|187.51|185.51|187.51|185.51|187.72|185.72|187.3|185.3|0
1676911500000|2023-02-20 16:45:00|187.62|185.62|188.14|186.14|188.35|186.35|187.62|185.62|0
1676911800000|2023-02-20 16:50:00|188.35|186.35|188.46|186.46|188.46|186.46|187.92|185.92|0
1676912100000|2023-02-20 16:55:00|188.35|186.35|188.98|186.98|188.98|186.98|188.14|186.14|0
1676912400000|2023-02-20 17:00:00|189.19|187.19|189.82|187.82|190.04|188.04|188.77|186.77|0
1676912700000|2023-02-20 17:05:00|189.93|187.93|189.82|187.82|190.15|188.15|189.82|187.82|0
1676913000000|2023-02-20 17:10:00|189.93|187.93|189.82|187.82|190.25|188.25|189.82|187.82|0
1676913300000|2023-02-20 17:15:00|189.93|187.93|189.93|187.93|190.24|188.24|189.82|187.82|0
1676913600000|2023-02-20 17:20:00|189.82|187.82|190.14|188.14|190.14|188.14|189.6|187.6|0
1676913900000|2023-02-20 17:25:00|190.24|188.24|188.12|186.12|190.24|188.24|188.12|186.12|0
1676914200000|2023-02-20 17:30:00|188.23|186.23|187.9|185.9|188.54|186.54|187.9|185.9|0
1676914500000|2023-02-20 17:35:00|187.69|185.69|187.8|185.8|187.9|185.9|187.48|185.48|0
1676914800000|2023-02-20 17:40:00|187.69|185.69|187.47|185.47|187.9|185.9|187.26|185.26|0
1676915100000|2023-02-20 17:45:00|187.69|185.69|186.84|184.84|187.9|185.9|186.63|184.63|0
1676915400000|2023-02-20 17:50:00|186.74|184.74|187.05|185.05|187.47|185.47|186.63|184.63|0
1676915700000|2023-02-20 17:55:00|187.16|185.16|188.1|186.1|188.1|186.1|186.84|184.84|0
1676916000000|2023-02-20 18:00:00|187.91|185.91|187.88|185.88|188.66|186.66|187.88|185.88|0
1676916300000|2023-02-20 18:05:00|187.9|185.9|187.71|185.71|188.61|186.61|187.71|185.71|0
1676916600000|2023-02-20 18:10:00|187.73|185.73|187.73|185.73|187.73|185.73|187.73|185.73|0
1676917200000|2023-02-20 18:20:00|187.72|185.72|187.47|185.47|187.72|185.72|187.47|185.47|0
1676917500000|2023-02-20 18:25:00|187.39|185.39|186.65|184.65|187.39|185.39|186.65|184.65|0
1676917800000|2023-02-20 18:30:00|187.38|185.38|187.38|185.38|187.38|185.38|187.38|185.38|0
1676918100000|2023-02-20 18:35:00|187.74|185.74|187.74|185.74|187.74|185.74|187.74|185.74|0
1676918400000|2023-02-20 18:40:00|187.38|185.38|187.38|185.38|187.74|185.74|187.38|185.38|0
1676918700000|2023-02-20 18:45:00|187.37|185.37|187.37|185.37|187.37|185.37|187.37|185.37|0
1676919300000|2023-02-20 18:55:00|187.45|185.45|187.45|185.45|187.45|185.45|187.45|185.45|0
1676920200000|2023-02-20 19:10:00|187.44|185.44|187.44|185.44|187.44|185.44|187.44|185.44|0
1676920500000|2023-02-20 19:15:00|187.81|185.81|187.44|185.44|187.81|185.81|187.44|185.44|0
1676920800000|2023-02-20 19:20:00|187.81|185.81|187.8|185.8|187.81|185.81|187.8|185.8|0
1676921100000|2023-02-20 19:25:00|187.44|185.44|187.44|185.44|188.17|186.17|187.44|185.44|0
1676921400000|2023-02-20 19:30:00|187.8|185.8|188.08|186.08|188.08|186.08|187.35|185.35|0
1676921700000|2023-02-20 19:35:00|187.35|185.35|187.35|185.35|187.35|185.35|187.35|185.35|0
1676922000000|2023-02-20 19:40:00|187.34|185.34|187.34|185.34|187.34|185.34|187.34|185.34|0
1676922300000|2023-02-20 19:45:00|187.71|185.71|188.07|186.07|188.07|186.07|187.71|185.71|0
1676922600000|2023-02-20 19:50:00|187.34|185.34|188.07|186.07|188.07|186.07|187.34|185.34|0
1676922900000|2023-02-20 19:55:00|188.06|186.06|188.06|186.06|188.06|186.06|188.06|186.06|0
1676923200000|2023-02-20 20:00:00|187.33|185.33|187.7|185.7|187.7|185.7|187.33|185.33|0
1676923500000|2023-02-20 20:05:00|187.69|185.69|187.69|185.69|187.69|185.69|187.69|185.69|0
1676923800000|2023-02-20 20:10:00|188.06|186.06|187.69|185.69|188.06|186.06|187.69|185.69|0
1676924100000|2023-02-20 20:15:00|187.78|185.78|187.77|185.77|187.78|185.78|187.41|185.41|0
1676924400000|2023-02-20 20:20:00|188.14|186.14|187.77|185.77|188.14|186.14|187.77|185.77|0
1676924700000|2023-02-20 20:25:00|187.41|185.41|187.77|185.77|187.77|185.77|187.4|185.4|0
1676925000000|2023-02-20 20:30:00|187.4|185.4|187.4|185.4|187.4|185.4|187.4|185.4|0
1676925900000|2023-02-20 20:45:00|187.39|185.39|187.39|185.39|187.39|185.39|187.39|185.39|0
1676926500000|2023-02-20 20:55:00|187.75|185.75|188.12|186.12|188.12|186.12|187.39|185.39|0
1676926800000|2023-02-20 21:00:00|188.11|186.11|188.11|186.11|188.11|186.11|188.11|186.11|0
1676927100000|2023-02-20 21:05:00|188.2|186.2|187.77|185.77|188.2|186.2|187.77|185.77|0
1676928000000|2023-02-20 21:20:00|187.76|185.76|187.76|185.76|187.76|185.76|187.76|185.76|0
1676928300000|2023-02-20 21:25:00|187.27|185.27|187.27|185.27|187.27|185.27|187.27|185.27|0
1676928600000|2023-02-20 21:30:00|187.26|185.26|187.26|185.26|187.26|185.26|187.26|185.26|0
1676929800000|2023-02-20 21:50:00|187.25|185.25|187.25|185.25|187.25|185.25|187.25|185.25|0
1676930100000|2023-02-20 21:55:00|187.89|185.89|187.89|185.89|187.89|185.89|187.89|185.89|0
1676930700000|2023-02-20 22:05:00|187.88|185.88|187.88|185.88|187.88|185.88|187.88|185.88|0
1676931900000|2023-02-20 22:25:00|187.87|185.87|187.87|185.87|187.87|185.87|187.87|185.87|0
1676933100000|2023-02-20 22:45:00|187.86|185.86|187.86|185.86|187.86|185.86|187.86|185.86|0
1676934000000|2023-02-20 23:00:00|186.67|184.67|186.34|184.34|187.62|185.62|186.13|184.13|0
1676934300000|2023-02-20 23:05:00|186.13|184.13|185.91|183.91|186.24|184.24|185.7|183.7|0
1676934600000|2023-02-20 23:10:00|186.12|184.12|187.4|185.4|187.61|185.61|185.91|183.91|0
1676934900000|2023-02-20 23:15:00|187.61|185.61|186.54|184.54|187.61|185.61|186.33|184.33|0
1676935200000|2023-02-20 23:20:00|186.76|184.76|186.97|184.97|186.97|184.97|186.33|184.33|0
1676935500000|2023-02-20 23:25:00|186.87|184.87|186.33|184.33|186.97|184.97|186.11|184.11|0
1676935800000|2023-02-20 23:30:00|186.54|184.54|186.96|184.96|187.39|185.39|186.33|184.33|0
1676936100000|2023-02-20 23:35:00|186.86|184.86|186.75|184.75|186.96|184.96|186.43|184.43|0
1676936400000|2023-02-20 23:40:00|186.53|184.53|186.53|184.53|187.28|185.28|186.53|184.53|0
1676936700000|2023-02-20 23:45:00|186.74|184.74|187.17|185.17|187.17|185.17|186.32|184.32|0
1676937000000|2023-02-20 23:50:00|186.95|184.95|186.74|184.74|186.95|184.95|186.32|184.32|0
1676937300000|2023-02-20 23:55:00|186.95|184.95|186.1|184.1|187.38|185.38|186.1|184.1|0
1676937600000|2023-02-21 00:00:00|186.74|184.74|187.27|185.27|187.37|185.37|186.74|184.74|0
1676937900000|2023-02-21 00:05:00|187.16|185.16|188.44|186.44|188.44|186.44|186.95|184.95|0
1676938200000|2023-02-21 00:10:00|188.65|186.65|189.93|187.93|191|189|188.55|186.55|0
1676938500000|2023-02-21 00:15:00|190.14|188.14|189.29|187.29|190.79|188.79|189.29|187.29|0
1676938800000|2023-02-21 00:20:00|189.4|187.4|188.86|186.86|189.4|187.4|188.43|186.43|0
1676939100000|2023-02-21 00:25:00|188.75|186.75|188.85|186.85|189.71|187.71|188.43|186.43|0
1676939400000|2023-02-21 00:30:00|189.07|187.07|188.42|186.42|189.07|187.07|188.42|186.42|0
1676939700000|2023-02-21 00:35:00|188.64|186.64|188.85|186.85|189.28|187.28|188.42|186.42|0
1676940000000|2023-02-21 00:40:00|189.06|187.06|189.27|187.27|190.13|188.13|189.06|187.06|0
1676940300000|2023-02-21 00:45:00|189.06|187.06|189.06|187.06|189.27|187.27|188.84|186.84|0
1676940600000|2023-02-21 00:50:00|189.27|187.27|190.12|188.12|190.34|188.34|189.06|187.06|0
1676940900000|2023-02-21 00:55:00|190.34|188.34|192.05|190.05|192.27|190.27|190.34|188.34|0
1676941200000|2023-02-21 01:00:00|192.27|190.27|192.7|190.7|193.13|191.13|192.27|190.27|0
1676941500000|2023-02-21 01:05:00|192.59|190.59|192.91|190.91|193.56|191.56|192.05|190.05|0
1676941800000|2023-02-21 01:10:00|193.13|191.13|193.55|191.55|194.42|192.42|192.91|190.91|0
1676942100000|2023-02-21 01:15:00|193.77|191.77|191.4|189.4|193.77|191.77|191.18|189.18|0
1676942400000|2023-02-21 01:20:00|191.61|189.61|192.35|190.35|192.57|190.57|191.18|189.18|0
1676942700000|2023-02-21 01:25:00|192.57|190.57|192.99|190.99|193.21|191.21|192.35|190.35|0
1676943000000|2023-02-21 01:30:00|193.21|191.21|193.42|191.42|194.7|192.7|193.2|191.2|0
1676943300000|2023-02-21 01:35:00|193.2|191.2|192.77|190.77|193.2|191.2|192.35|190.35|0
1676943600000|2023-02-21 01:40:00|192.99|190.99|191.92|189.92|193.41|191.41|191.7|189.7|0
1676943900000|2023-02-21 01:45:00|192.13|190.13|191.06|189.06|192.13|190.13|190.85|188.85|0
1676944200000|2023-02-21 01:50:00|191.28|189.28|191.91|189.91|192.13|190.13|190.85|188.85|0
1676944500000|2023-02-21 01:55:00|191.7|189.7|191.48|189.48|192.34|190.34|191.48|189.48|0
1676944800000|2023-02-21 02:00:00|191.7|189.7|192.76|190.76|192.76|190.76|191.27|189.27|0
1676945100000|2023-02-21 02:05:00|192.55|190.55|192.12|190.12|192.76|190.76|191.69|189.69|0
1676945400000|2023-02-21 02:10:00|191.9|189.9|192.54|190.54|192.76|190.76|191.69|189.69|0
1676945700000|2023-02-21 02:15:00|192.75|190.75|192.75|190.75|192.75|190.75|192.33|190.33|0
1676946000000|2023-02-21 02:20:00|192.65|190.65|193.39|191.39|193.82|191.82|192.54|190.54|0
1676946300000|2023-02-21 02:25:00|193.18|191.18|192.11|190.11|193.18|191.18|191.68|189.68|0
1676946600000|2023-02-21 02:30:00|192|190|190.83|188.83|192.32|190.32|190.61|188.61|0
1676946900000|2023-02-21 02:35:00|191.04|189.04|191.25|189.25|191.25|189.25|190.82|188.82|0
1676947200000|2023-02-21 02:40:00|191.36|189.36|192.1|190.1|192.31|190.31|191.04|189.04|0
1676947500000|2023-02-21 02:45:00|192.31|190.31|191.67|189.67|192.31|190.31|191.67|189.67|0
1676947800000|2023-02-21 02:50:00|191.88|189.88|192.73|190.73|192.95|190.95|191.46|189.46|0
1676948100000|2023-02-21 02:55:00|192.95|190.95|192.73|190.73|193.37|191.37|192.3|190.3|0
1676948400000|2023-02-21 03:00:00|192.94|190.94|192.51|190.51|193.16|191.16|192.09|190.09|0
1676948700000|2023-02-21 03:05:00|192.3|190.3|193.37|191.37|193.37|191.37|192.3|190.3|0
1676949000000|2023-02-21 03:10:00|193.15|191.15|194.22|192.22|194.65|192.65|193.15|191.15|0
1676949300000|2023-02-21 03:15:00|194.43|192.43|192.72|190.72|194.43|192.43|192.51|190.51|0
1676949600000|2023-02-21 03:20:00|192.83|190.83|192.29|190.29|192.83|190.83|192.29|190.29|0
1676949900000|2023-02-21 03:25:00|192.5|190.5|192.29|190.29|192.5|190.5|192.07|190.07|0
1676950200000|2023-02-21 03:30:00|192.5|190.5|192.07|190.07|192.5|190.5|192.07|190.07|0
1676950500000|2023-02-21 03:35:00|192.28|190.28|192.71|190.71|192.92|190.92|192.28|190.28|0
1676950800000|2023-02-21 03:40:00|192.92|190.92|193.35|191.35|193.56|191.56|192.92|190.92|0
1676951100000|2023-02-21 03:45:00|193.13|191.13|192.49|190.49|193.35|191.35|192.49|190.49|0
1676951400000|2023-02-21 03:50:00|192.28|190.28|193.13|191.13|193.13|191.13|192.27|190.27|0
1676951700000|2023-02-21 03:55:00|193.03|191.03|192.49|190.49|193.13|191.13|192.27|190.27|0
1676952000000|2023-02-21 04:00:00|192.48|190.48|192.06|190.06|192.48|190.48|191.95|189.95|0
1676952300000|2023-02-21 04:05:00|192.27|190.27|192.69|190.69|193.12|191.12|192.27|190.27|0
1676952600000|2023-02-21 04:10:00|192.59|190.59|192.48|190.48|192.69|190.69|192.26|190.26|0
1676952900000|2023-02-21 04:15:00|192.69|190.69|193.12|191.12|193.33|191.33|192.69|190.69|0
1676953200000|2023-02-21 04:20:00|193.33|191.33|192.9|190.9|193.33|191.33|192.69|190.69|0
1676953500000|2023-02-21 04:25:00|193.11|191.11|193.11|191.11|193.33|191.33|193.11|191.11|0
1676953800000|2023-02-21 04:30:00|193.32|191.32|193.53|191.53|193.75|191.75|193.11|191.11|0
1676954100000|2023-02-21 04:35:00|193.32|191.32|193.32|191.32|193.32|191.32|193|191|0
1676954400000|2023-02-21 04:40:00|193.1|191.1|193.32|191.32|193.32|191.32|192.89|190.89|0
1676954700000|2023-02-21 04:45:00|193.53|191.53|193.31|191.31|193.53|191.53|193.1|191.1|0
1676955000000|2023-02-21 04:50:00|193.1|191.1|193.52|191.52|193.52|191.52|192.88|190.88|0
1676955300000|2023-02-21 04:55:00|193.31|191.31|193.31|191.31|193.31|191.31|192.67|190.67|0
1676955600000|2023-02-21 05:00:00|193.52|191.52|193.3|191.3|193.52|191.52|193.09|191.09|0
1676955900000|2023-02-21 05:05:00|193.09|191.09|191.38|189.38|193.09|191.09|191.17|189.17|0
1676956200000|2023-02-21 05:10:00|191.17|189.17|192.23|190.23|192.45|190.45|191.17|189.17|0
1676956500000|2023-02-21 05:15:00|192.44|190.44|192.66|190.66|192.87|190.87|192.23|190.23|0
1676956800000|2023-02-21 05:20:00|192.87|190.87|192.87|190.87|193.3|191.3|192.65|190.65|0
1676957100000|2023-02-21 05:25:00|193.08|191.08|193.72|191.72|193.72|191.72|193.08|191.08|0
1676957400000|2023-02-21 05:30:00|193.62|191.62|193.5|191.5|193.72|191.72|193.08|191.08|0
1676957700000|2023-02-21 05:35:00|193.29|191.29|192.65|190.65|193.5|191.5|192.43|190.43|0
1676958000000|2023-02-21 05:40:00|192.43|190.43|192.22|190.22|192.64|190.64|192|190|0
1676958300000|2023-02-21 05:45:00|192.43|190.43|192.64|190.64|193.07|191.07|192.21|190.21|0
1676958600000|2023-02-21 05:50:00|192.85|190.85|191.36|189.36|192.85|190.85|190.93|188.93|0
1676958900000|2023-02-21 05:55:00|191.14|189.14|191.14|189.14|191.36|189.36|190.93|188.93|0
1676959200000|2023-02-21 06:00:00|191.35|189.35|191.78|189.78|191.78|189.78|191.14|189.14|0
1676959500000|2023-02-21 06:05:00|191.68|189.68|191.78|189.78|191.99|189.99|191.35|189.35|0
1676959800000|2023-02-21 06:10:00|191.99|189.99|191.13|189.13|191.99|189.99|191.13|189.13|0
1676960100000|2023-02-21 06:15:00|191.35|189.35|191.34|189.34|191.56|189.56|190.92|188.92|0
1676960400000|2023-02-21 06:20:00|191.56|189.56|190.49|188.49|191.56|189.56|190.49|188.49|0
1676960700000|2023-02-21 06:25:00|190.6|188.6|190.91|188.91|191.13|189.13|190.49|188.49|0
1676961000000|2023-02-21 06:30:00|191.13|189.13|191.34|189.34|191.55|189.55|190.91|188.91|0
1676961300000|2023-02-21 06:35:00|191.45|189.45|192.19|190.19|192.61|190.61|191.33|189.33|0
1676961600000|2023-02-21 06:40:00|191.97|189.97|192.82|190.82|193.04|191.04|191.97|189.97|0
1676961900000|2023-02-21 06:45:00|193.04|191.04|192.39|190.39|193.04|191.04|192.29|190.29|0
1676962200000|2023-02-21 06:50:00|192.18|190.18|192.39|190.39|192.61|190.61|191.97|189.97|0
1676962500000|2023-02-21 06:55:00|192.18|190.18|191.32|189.32|192.39|190.39|190.9|188.9|0
1676962800000|2023-02-21 07:00:00|191.54|189.54|193.46|191.46|193.67|191.67|191.54|189.54|0
1676963100000|2023-02-21 07:05:00|193.67|191.67|197.1|195.1|197.1|195.1|193.67|191.67|0
1676963400000|2023-02-21 07:10:00|196.89|194.89|195.81|193.81|196.89|194.89|195.06|193.06|0
1676963700000|2023-02-21 07:15:00|196.02|194.02|197.1|195.1|197.1|195.1|196.02|194.02|0
1676964000000|2023-02-21 07:20:00|196.88|194.88|196.88|194.88|197.1|195.1|196.45|194.45|0
1676964300000|2023-02-21 07:25:00|196.99|194.99|196.88|194.88|197.64|195.64|196.78|194.78|0
1676964600000|2023-02-21 07:30:00|197.09|195.09|196.66|194.66|197.96|195.96|196.23|194.23|0
1676964900000|2023-02-21 07:35:00|196.88|194.88|196.66|194.66|197.09|195.09|196.23|194.23|0
1676965200000|2023-02-21 07:40:00|196.77|194.77|196.22|194.22|196.87|194.87|196.01|194.01|0
1676965500000|2023-02-21 07:45:00|196.01|194.01|197.51|195.51|198.59|196.59|196.01|194.01|0
1676965800000|2023-02-21 07:50:00|197.41|195.41|196.65|194.65|197.95|195.95|196.22|194.22|0
1676966100000|2023-02-21 07:55:00|196.55|194.55|197.72|195.72|197.73|195.73|196.43|194.43|0
1676966400000|2023-02-21 08:00:00|197.51|195.51|197.62|195.62|198.8|196.8|196.22|194.22|0
1676966700000|2023-02-21 08:05:00|197.51|195.51|195.78|193.78|197.72|195.72|195.14|193.14|0
1676967000000|2023-02-21 08:10:00|195.57|193.57|196.21|194.21|197.07|195.07|195.14|193.14|0
1676967300000|2023-02-21 08:15:00|196.42|194.42|199.35|197.35|200.31|198.31|196.42|194.42|0
1676967600000|2023-02-21 08:20:00|199.78|197.78|199.34|197.34|201.07|199.07|199.03|197.03|0
1676967900000|2023-02-21 08:25:00|199.56|197.56|199.45|197.45|199.99|197.99|196.98|194.98|0
1676968200000|2023-02-21 08:30:00|198.91|196.91|199.55|197.55|200.42|198.42|197.62|195.62|0
1676968500000|2023-02-21 08:35:00|199.77|197.77|201.06|199.06|201.06|199.06|198.59|196.59|0
1676968800000|2023-02-21 08:40:00|202.79|200.79|203.22|201.22|204.52|202.52|202.14|200.14|0
1676969100000|2023-02-21 08:45:00|203.44|201.44|208.88|206.88|210.42|208.42|203.44|201.44|0
1676969400000|2023-02-21 08:50:00|209.1|207.1|209.1|207.1|210.64|208.64|209.1|207.1|0
1676969700000|2023-02-21 08:55:00|209.32|207.32|210.19|208.19|210.63|208.63|209.1|207.1|0
1676970000000|2023-02-21 09:00:00|210.41|208.41|211.1|209.1|211.87|209.87|209.59|207.59|0
1676970300000|2023-02-21 09:05:00|211.31|209.31|210.44|208.44|212.84|210.84|209.47|207.47|0
1676970600000|2023-02-21 09:10:00|210.22|208.22|208.27|206.27|210.88|208.88|206.54|204.54|0
1676970900000|2023-02-21 09:15:00|208.05|206.05|208.7|206.7|208.7|206.7|205.67|203.67|0
1676971200000|2023-02-21 09:20:00|208.92|206.92|210|208|212.83|210.83|208.48|206.48|0
1676971500000|2023-02-21 09:25:00|210.11|208.11|207.39|205.39|210.22|208.22|205.88|203.88|0
1676971800000|2023-02-21 09:30:00|207.18|205.18|204.58|202.58|208.04|206.04|203.29|201.29|0
1676972100000|2023-02-21 09:35:00|203.94|201.94|204.15|202.15|205.88|203.88|202.65|200.65|0
1676972400000|2023-02-21 09:40:00|203.83|201.83|201.79|199.79|204.37|202.37|201.15|199.15|0
1676972700000|2023-02-21 09:45:00|202.22|200.22|201.25|199.25|203.5|201.5|200.71|198.71|0
1676973000000|2023-02-21 09:50:00|201.14|199.14|195.81|193.81|201.78|199.78|194.76|192.76|0
1676973300000|2023-02-21 09:55:00|195.18|193.18|199.21|197.21|199.21|197.21|195.08|193.08|0
1676973600000|2023-02-21 10:00:00|198.79|196.79|201.35|199.35|201.56|199.56|198.15|196.15|0
1676973900000|2023-02-21 10:05:00|201.13|199.13|200.66|198.66|201.99|199.99|200.45|198.45|0
1676974200000|2023-02-21 10:10:00|200.45|198.45|201.95|199.95|202.16|200.16|199.7|197.7|0
1676974500000|2023-02-21 10:15:00|202.16|200.16|203.89|201.89|204.32|202.32|202.16|200.16|0
1676974800000|2023-02-21 10:20:00|203.45|201.45|204.75|202.75|204.75|202.75|203.02|201.02|0
1676975100000|2023-02-21 10:25:00|205.18|203.18|203.45|201.45|206.92|204.92|203.02|201.02|0
1676975400000|2023-02-21 10:30:00|203.67|201.67|203.66|201.66|204.53|202.53|203.45|201.45|0
1676975700000|2023-02-21 10:35:00|203.77|201.77|203.99|201.99|205.72|203.72|203.23|201.23|0
1676976000000|2023-02-21 10:40:00|203.88|201.88|204.74|202.74|204.96|202.96|203.23|201.23|0
1676976300000|2023-02-21 10:45:00|204.52|202.52|204.74|202.74|205.82|203.82|203.66|201.66|0
1676976600000|2023-02-21 10:50:00|204.95|202.95|205.82|203.82|205.82|203.82|202.14|200.14|0
1676976900000|2023-02-21 10:55:00|206.03|204.03|207.12|205.12|207.33|205.33|205.82|203.82|0
1676977200000|2023-02-21 11:00:00|207.23|205.23|208.42|206.42|209.95|207.95|206.68|204.68|0
1676977500000|2023-02-21 11:05:00|208.2|206.2|208.09|206.09|209.29|207.29|206.68|204.68|0
1676977800000|2023-02-21 11:10:00|207.98|205.98|207.76|205.76|208.09|206.09|206.68|204.68|0
1676978100000|2023-02-21 11:15:00|207.98|205.98|205.15|203.15|207.98|205.98|205.15|203.15|0
1676978400000|2023-02-21 11:20:00|204.94|202.94|204.28|202.28|206.13|204.13|203.64|201.64|0
1676978700000|2023-02-21 11:25:00|204.07|202.07|204.5|202.5|204.93|202.93|203.42|201.42|0
1676979000000|2023-02-21 11:30:00|204.72|202.72|205.15|203.15|205.58|203.58|203.63|201.63|0
1676979300000|2023-02-21 11:35:00|204.93|202.93|202.55|200.55|204.93|202.93|202.33|200.33|0
1676979600000|2023-02-21 11:40:00|202.33|200.33|203.41|201.41|203.52|201.52|202.12|200.12|0
1676979900000|2023-02-21 11:45:00|203.52|201.52|202.33|200.33|203.52|201.52|201.04|199.04|0
1676980200000|2023-02-21 11:50:00|202.01|200.01|202.11|200.11|202.97|200.97|201.47|199.47|0
1676980500000|2023-02-21 11:55:00|202.01|200.01|201.46|199.46|203.62|201.62|201.46|199.46|0
1676980800000|2023-02-21 12:00:00|201.25|199.25|204.05|202.05|204.91|202.91|201.25|199.25|0
1676981100000|2023-02-21 12:05:00|204.38|202.38|206.86|204.86|207.52|205.52|204.26|202.26|0
1676981400000|2023-02-21 12:10:00|206.98|204.98|206.43|204.43|207.52|205.52|205.99|203.99|0
1676981700000|2023-02-21 12:15:00|206.64|204.64|206.86|204.86|207.08|205.08|205.99|203.99|0
1676982000000|2023-02-21 12:20:00|207.08|205.08|208.38|206.38|208.6|206.6|206.42|204.42|0
1676982300000|2023-02-21 12:25:00|208.16|206.16|207.07|205.07|208.81|206.81|207.07|205.07|0
1676982600000|2023-02-21 12:30:00|207.29|205.29|205.23|203.23|207.4|205.4|204.47|202.47|0
1676982900000|2023-02-21 12:35:00|205.55|203.55|205.22|203.22|206.2|204.2|204.25|202.25|0
1676983200000|2023-02-21 12:40:00|205.33|203.33|205.76|203.76|207.5|205.5|205.11|203.11|0
1676983500000|2023-02-21 12:45:00|205.66|203.66|203.81|201.81|205.76|203.76|203.49|201.49|0
1676983800000|2023-02-21 12:50:00|203.59|201.59|204.89|202.89|205.75|203.75|203.16|201.16|0
1676984100000|2023-02-21 12:55:00|204.67|202.67|205.75|203.75|205.75|203.75|204.02|202.02|0
1676984400000|2023-02-21 13:00:00|205.54|203.54|208.14|206.14|209.01|207.01|205.54|203.54|0
1676984700000|2023-02-21 13:05:00|208.36|206.36|208.79|206.79|208.91|206.91|207.48|205.48|0
1676985000000|2023-02-21 13:10:00|208.58|206.58|209.12|207.12|209.12|207.12|207.05|205.05|0
1676985300000|2023-02-21 13:15:00|209.01|207.01|207.92|205.92|209.34|207.34|207.38|205.38|0
1676985600000|2023-02-21 13:20:00|207.7|205.7|209.44|207.44|210.32|208.32|207.59|205.59|0
1676985900000|2023-02-21 13:25:00|209.66|207.66|210.32|208.32|212.07|210.07|209.22|207.22|0
1676986200000|2023-02-21 13:30:00|209.66|207.66|207.58|205.58|209.66|207.66|206.72|204.72|0
1676986500000|2023-02-21 13:35:00|207.37|205.37|208.89|206.89|209.54|207.54|206.71|204.71|0
1676986800000|2023-02-21 13:40:00|208.67|206.67|211.72|209.72|212.16|210.16|207.58|205.58|0
1676987100000|2023-02-21 13:45:00|211.94|209.94|209.53|207.53|212.82|210.82|209.53|207.53|0
1676987400000|2023-02-21 13:50:00|209.75|207.75|210.84|208.84|211.94|209.94|209.75|207.75|0
1676987700000|2023-02-21 13:55:00|210.62|208.62|212.37|210.37|212.37|210.37|209.75|207.75|0
1676988000000|2023-02-21 14:00:00|212.59|210.59|211.28|209.28|213.47|211.47|211.06|209.06|0
1676988300000|2023-02-21 14:05:00|211.06|209.06|210.84|208.84|211.06|209.06|209.09|207.09|0
1676988600000|2023-02-21 14:10:00|210.62|208.62|210.61|208.61|212.58|210.58|210.4|208.4|0
1676988900000|2023-02-21 14:15:00|211.05|209.05|212.36|210.36|212.58|210.58|209.52|207.52|0
1676989200000|2023-02-21 14:20:00|212.58|210.58|212.14|210.14|212.8|210.8|211.49|209.49|0
1676989500000|2023-02-21 14:25:00|212.58|210.58|215.65|213.65|216.09|214.09|212.14|210.14|0
1676989800000|2023-02-21 14:30:00|214.33|212.33|208.64|206.64|214.33|212.33|208.54|206.54|0
1676990100000|2023-02-21 14:35:00|208.86|206.86|210.06|208.06|213.01|211.01|208.42|206.42|0
1676990400000|2023-02-21 14:40:00|209.29|207.29|207.33|205.33|211.04|209.04|206.46|204.46|0
1676990700000|2023-02-21 14:45:00|211.94|209.94|216.02|214.02|217.25|215.25|205.81|203.81|0
1676991000000|2023-02-21 14:50:00|216.46|214.46|214.03|212.03|219.8|217.8|211.82|209.82|0
1676991300000|2023-02-21 14:55:00|214.69|212.69|219.69|217.69|221.47|219.47|212.92|210.92|0
1676991600000|2023-02-21 15:00:00|221.7|219.7|219.35|217.35|222.92|220.92|217.13|215.13|0
1676991900000|2023-02-21 15:05:00|219.57|217.57|221.13|219.13|221.8|219.8|216.68|214.68|0
1676992200000|2023-02-21 15:10:00|220.91|218.91|226.29|224.29|226.96|224.96|220.24|218.24|0
1676992500000|2023-02-21 15:15:00|226.96|224.96|224.71|222.71|227.64|225.64|222.47|220.47|0
1676992800000|2023-02-21 15:20:00|224.93|222.93|224.93|222.93|227.19|225.19|222.01|220.01|0
1676993100000|2023-02-21 15:25:00|225.05|223.05|226.51|224.51|228.54|226.54|224.48|222.48|0
1676993400000|2023-02-21 15:30:00|227.18|225.18|225.15|223.15|228.54|226.54|224.48|222.48|0
1676993700000|2023-02-21 15:35:00|225.6|223.6|225.6|223.6|226.73|224.73|222.23|220.23|0
1676994000000|2023-02-21 15:40:00|224.93|222.93|224.25|222.25|225.83|223.83|219.55|217.55|0
1676994300000|2023-02-21 15:45:00|224.92|222.92|227.4|225.4|228.98|226.98|222.9|220.9|0
1676994600000|2023-02-21 15:50:00|227.18|225.18|229.59|227.59|230.27|228.27|226.72|224.72|0
1676994900000|2023-02-21 15:55:00|229.36|227.36|230.65|228.65|231.21|229.21|229.04|227.04|0
1676995200000|2023-02-21 16:00:00|230.76|228.76|230.3|228.3|230.76|228.76|227.38|225.38|0
1676995500000|2023-02-21 16:05:00|230.75|228.75|233.24|231.24|233.24|231.24|230.3|228.3|0
1676995800000|2023-02-21 16:10:00|233.47|231.47|231.43|229.43|234.14|232.14|231.43|229.43|0
1676996100000|2023-02-21 16:15:00|231.65|229.65|233.69|231.69|235.05|233.05|230.75|228.75|0
1676996400000|2023-02-21 16:20:00|233.91|231.91|234.82|232.82|235.27|233.27|232.78|230.78|0
1676996700000|2023-02-21 16:25:00|234.59|232.59|235.5|233.5|236.64|234.64|232.78|230.78|0
1676997000000|2023-02-21 16:30:00|235.95|233.95|236.86|234.86|239.37|237.37|234.14|232.14|0
1676997300000|2023-02-21 16:35:00|236.63|234.63|237.31|235.31|237.54|235.54|234.13|232.13|0
1676997600000|2023-02-21 16:40:00|237.54|235.54|235.04|233.04|238.68|236.68|233.68|231.68|0
1676997900000|2023-02-21 16:45:00|235.27|233.27|234.81|232.81|235.95|233.95|233|231|0
1676998200000|2023-02-21 16:50:00|235.04|233.04|237.08|235.08|238.45|236.45|235.04|233.04|0
1676998500000|2023-02-21 16:55:00|237.31|235.31|238.22|236.22|240.04|238.04|235.72|233.72|0
1676998800000|2023-02-21 17:00:00|238.44|236.44|238.64|236.64|239.58|237.58|237.08|235.08|0
1676999100000|2023-02-21 17:05:00|238.87|236.87|237.5|235.5|238.87|236.87|236.14|234.14|0
1676999400000|2023-02-21 17:10:00|237.73|235.73|239.55|237.55|240.46|238.46|237.05|235.05|0
1676999700000|2023-02-21 17:15:00|239.78|237.78|237.95|235.95|241.6|239.6|237.95|235.95|0
1677000000000|2023-02-21 17:20:00|237.5|235.5|239.09|237.09|240.23|238.23|237.04|235.04|0
1677000300000|2023-02-21 17:25:00|239.77|237.77|240.45|238.45|241.6|239.6|239.32|237.32|0
1677000600000|2023-02-21 17:30:00|240.23|238.23|238.86|236.86|241.82|239.82|238.86|236.86|0
1677000900000|2023-02-21 17:35:00|239.09|237.09|238.17|236.17|240.45|238.45|237.27|235.27|0
1677001200000|2023-02-21 17:40:00|237.95|235.95|238.4|236.4|239.54|237.54|235.9|233.9|0
1677001500000|2023-02-21 17:45:00|237.94|235.94|237.49|235.49|239.99|237.99|237.03|235.03|0
1677001800000|2023-02-21 17:50:00|237.71|235.71|235.67|233.67|237.71|235.71|234.99|232.99|0
1677002100000|2023-02-21 17:55:00|235.44|233.44|234.76|232.76|236.8|234.8|234.54|232.54|0
1677002400000|2023-02-21 18:00:00|234.99|232.99|235.21|233.21|236.8|234.8|234.31|232.31|0
1677002700000|2023-02-21 18:05:00|234.99|232.99|238.84|236.84|239.07|237.07|234.99|232.99|0
1677003000000|2023-02-21 18:10:00|239.07|237.07|240.21|238.21|240.67|238.67|238.62|236.62|0
1677003300000|2023-02-21 18:15:00|239.98|237.98|240.44|238.44|241.12|239.12|238.61|236.61|0
1677003600000|2023-02-21 18:20:00|240.66|238.66|240.89|238.89|241.35|239.35|238.61|236.61|0
1677003900000|2023-02-21 18:25:00|240.66|238.66|242.71|240.71|244.32|242.32|240.2|238.2|0
1677004200000|2023-02-21 18:30:00|242.94|240.94|245.38|243.38|245.38|243.38|242.4|240.4|0
1677004500000|2023-02-21 18:35:00|245.61|243.61|245.84|243.84|245.84|243.84|244.69|242.69|0
1677004800000|2023-02-21 18:40:00|246.07|244.07|244.46|242.46|246.76|244.76|243.54|241.54|0
1677005100000|2023-02-21 18:45:00|244.23|242.23|244.92|242.92|245.04|243.04|242.16|240.16|0
1677005400000|2023-02-21 18:50:00|245.15|243.15|246.07|244.07|247.22|245.22|244.92|242.92|0
1677005700000|2023-02-21 18:55:00|246.3|244.3|246.06|244.06|247.45|245.45|245.83|243.83|0
1677006000000|2023-02-21 19:00:00|246.29|244.29|246.98|244.98|248.37|246.37|246.29|244.29|0
1677006300000|2023-02-21 19:05:00|246.75|244.75|249.06|247.06|249.29|247.29|246.52|244.52|0
1677006600000|2023-02-21 19:10:00|249.29|247.29|250.68|248.68|251.37|249.37|249.29|247.29|0
1677006900000|2023-02-21 19:15:00|250.44|248.44|252.53|250.53|252.53|250.53|249.75|247.75|0
1677007200000|2023-02-21 19:20:00|252.76|250.76|253.22|251.22|253.45|251.45|251.6|249.6|0
1677007500000|2023-02-21 19:25:00|252.99|250.99|249.61|247.61|252.99|250.99|248.23|246.23|0
1677007800000|2023-02-21 19:30:00|249.38|247.38|245.7|243.7|250.53|248.53|245.7|243.7|0
1677008100000|2023-02-21 19:35:00|245.01|243.01|245.93|243.93|248.69|246.69|245.01|243.01|0
1677008400000|2023-02-21 19:40:00|245.7|243.7|244.32|242.32|249.14|247.14|243.86|241.86|0
1677008700000|2023-02-21 19:45:00|244.09|242.09|244.32|242.32|245.69|243.69|242.72|240.72|0
1677009000000|2023-02-21 19:50:00|244.55|242.55|245.23|243.23|246.38|244.38|244.55|242.55|0
1677009300000|2023-02-21 19:55:00|245.46|243.46|245.92|243.92|247.99|245.99|244.32|242.32|0
1677009600000|2023-02-21 20:00:00|245|243|242.48|240.48|246.84|244.84|242.48|240.48|0
1677009900000|2023-02-21 20:05:00|242.71|240.71|247.06|245.06|247.06|245.06|242.48|240.48|0
1677010200000|2023-02-21 20:10:00|246.83|244.83|247.98|245.98|249.13|247.13|246.38|244.38|0
1677010500000|2023-02-21 20:15:00|248.21|246.21|247.98|245.98|249.36|247.36|246.83|244.83|0
1677010800000|2023-02-21 20:20:00|248.21|246.21|246.14|244.14|249.82|247.82|245.45|243.45|0
1677011100000|2023-02-21 20:25:00|245.91|243.91|246.83|244.83|248.67|246.67|245.45|243.45|0
1677011400000|2023-02-21 20:30:00|246.37|244.37|242.01|240.01|246.37|244.37|241.56|239.56|0
1677011700000|2023-02-21 20:35:00|242.24|240.24|246.36|244.36|247.05|245.05|242.24|240.24|0
1677012000000|2023-02-21 20:40:00|246.13|244.13|245.22|243.22|247.97|245.97|245.11|243.11|0
1677012300000|2023-02-21 20:45:00|244.3|242.3|244.53|242.53|246.13|244.13|242.92|240.92|0
1677012600000|2023-02-21 20:50:00|246.36|244.36|249.12|247.12|250.5|248.5|246.36|244.36|0
1677012900000|2023-02-21 20:55:00|249.58|247.58|250.58|248.58|252.2|250.2|247.97|245.97|0
1677013200000|2023-02-21 21:00:00|249.66|247.66|247.35|245.35|249.66|247.66|246.2|244.2|0
1677013500000|2023-02-21 21:05:00|247.58|245.58|249.19|247.19|249.43|247.43|246.43|244.43|0
1677013800000|2023-02-21 21:10:00|248.73|246.73|247.81|245.81|248.96|246.96|247.35|245.35|0
1677014100000|2023-02-21 21:15:00|247.98|245.18|249.13|246.33|249.59|246.79|247.98|245.18|0
1677014400000|2023-02-21 21:20:00|249.36|246.56|249.13|246.33|250.05|247.25|248.67|245.87|0
1677014700000|2023-02-21 21:25:00|248.9|246.1|249.36|246.56|249.36|246.56|248.44|245.64|0
1677015000000|2023-02-21 21:30:00|248.9|246.1|249.36|246.56|249.36|246.56|248.43|245.63|0
1677015300000|2023-02-21 21:35:00|249.12|246.32|249.58|246.78|249.82|247.02|249.12|246.32|0
1677015600000|2023-02-21 21:40:00|249.7|246.9|250.04|247.24|250.05|247.25|249.35|246.55|0
1677015900000|2023-02-21 21:45:00|249.81|247.01|249.58|246.78|249.81|247.01|249.58|246.78|0
1677016200000|2023-02-21 21:50:00|249.35|246.55|249.12|246.32|249.58|246.78|249.12|246.32|0
1677016500000|2023-02-21 21:55:00|248.89|246.09|249.1|246.3|249.35|246.55|248.66|245.86|0
1677016800000|2023-02-21 22:00:00|249.06|246.26|249.34|246.54|249.34|246.54|248.73|245.93|0
1677017100000|2023-02-21 22:05:00|249.44|246.64|249.4|246.6|249.44|246.64|249.3|246.5|0
1677017400000|2023-02-21 22:10:00|249.36|246.56|249.36|246.56|249.43|246.63|249.36|246.56|0
1677017700000|2023-02-21 22:15:00|249.33|246.53|249.36|246.56|249.36|246.56|249.33|246.53|0
1677018000000|2023-02-21 22:20:00|249.4|246.6|249.33|246.53|249.53|246.73|249.19|246.39|0
1677018300000|2023-02-21 22:25:00|249.5|246.7|249.56|246.76|249.63|246.83|249.46|246.66|0
1677018600000|2023-02-21 22:30:00|249.46|246.66|249.49|246.69|249.56|246.76|249.22|246.42|0
1677018900000|2023-02-21 22:35:00|249.39|246.59|249.39|246.59|249.63|246.83|249.32|246.52|0
1677019200000|2023-02-21 22:40:00|249.35|246.55|249.45|246.65|249.59|246.79|249.22|246.42|0
1677019500000|2023-02-21 22:45:00|249.42|246.62|249.52|246.72|249.52|246.72|249.22|246.42|0
1677019800000|2023-02-21 22:50:00|249.42|246.62|249.62|246.82|249.62|246.82|249.38|246.58|0
1677020100000|2023-02-21 22:55:00|249.65|246.85|249.55|246.75|249.65|246.85|249.38|246.58|0
1677020400000|2023-02-21 23:00:00|249.22|246.42|248.63|245.83|250.25|247.45|248.17|245.37|0
1677020700000|2023-02-21 23:05:00|248.4|245.6|249.09|246.29|249.32|246.52|248.17|245.37|0
1677021000000|2023-02-21 23:10:00|248.86|246.06|249.78|246.98|249.78|246.98|248.75|245.95|0
1677021300000|2023-02-21 23:15:00|249.55|246.75|250.47|247.67|250.47|247.67|249.32|246.52|0
1677021600000|2023-02-21 23:20:00|250.24|247.44|249.09|246.29|250.7|247.9|248.86|246.06|0
1677021900000|2023-02-21 23:25:00|249.21|246.41|248.39|245.59|249.55|246.75|248.39|245.59|0
1677022200000|2023-02-21 23:30:00|248.16|245.36|249.54|246.74|249.78|246.98|247.47|244.67|0
1677022500000|2023-02-21 23:35:00|249.31|246.51|248.39|245.59|249.54|246.74|247.93|245.13|0
1677022800000|2023-02-21 23:40:00|248.62|245.82|247.93|245.13|249.31|246.51|247.93|245.13|0
1677023100000|2023-02-21 23:45:00|247.7|244.9|249.08|246.28|249.77|246.97|247.7|244.9|0
1677023400000|2023-02-21 23:50:00|249.31|246.51|248.38|245.58|249.31|246.51|247.69|244.89|0
1677023700000|2023-02-21 23:55:00|248.15|245.35|246.77|243.97|248.15|245.35|246.08|243.28|0
1677024000000|2023-02-22 00:00:00|246.54|243.74|245.39|242.59|246.54|243.74|244.7|241.9|0
1677024300000|2023-02-22 00:05:00|245.62|242.82|246.08|243.28|246.31|243.51|245.39|242.59|0
1677024600000|2023-02-22 00:10:00|246.31|243.51|247.23|244.43|248.15|245.35|246.31|243.51|0
1677024900000|2023-02-22 00:15:00|247|244.2|247.45|244.65|247.69|244.89|246.99|244.19|0
1677025200000|2023-02-22 00:20:00|247.34|244.54|247.45|244.65|248.37|245.57|247.22|244.42|0
1677025500000|2023-02-22 00:25:00|247.68|244.88|246.76|243.96|248.14|245.34|246.76|243.96|0
1677025800000|2023-02-22 00:30:00|246.88|244.08|247.22|244.42|247.22|244.42|245.04|242.24|0
1677026100000|2023-02-22 00:35:00|246.99|244.19|247.45|244.65|247.45|244.65|246.53|243.73|0
1677026400000|2023-02-22 00:40:00|247.22|244.42|246.75|243.95|247.45|244.65|246.29|243.49|0
1677026700000|2023-02-22 00:45:00|246.52|243.72|245.14|242.34|246.75|243.95|245.14|242.34|0
1677027000000|2023-02-22 00:50:00|244.91|242.11|244.91|242.11|246.29|243.49|244.91|242.11|0
1677027300000|2023-02-22 00:55:00|245.14|242.34|244.91|242.11|245.83|243.03|244.68|241.88|0
1677027600000|2023-02-22 01:00:00|245.14|242.34|246.29|243.49|246.52|243.72|244.91|242.11|0
1677027900000|2023-02-22 01:05:00|246.41|243.61|246.4|243.6|246.52|243.72|245.14|242.34|0
1677028200000|2023-02-22 01:10:00|246.52|243.72|246.05|243.25|246.98|244.18|245.82|243.02|0
1677028500000|2023-02-22 01:15:00|245.82|243.02|245.67|242.87|246.05|243.25|244.29|241.49|0
1677028800000|2023-02-22 01:20:00|245.44|242.64|244.98|242.18|245.44|242.64|244.52|241.72|0
1677029100000|2023-02-22 01:25:00|245.1|242.3|242.91|240.11|245.44|242.64|242.91|240.11|0
1677029400000|2023-02-22 01:30:00|243.14|240.34|244.28|241.48|244.51|241.71|242.68|239.88|0
1677029700000|2023-02-22 01:35:00|244.4|241.6|243.59|240.79|244.51|241.71|243.59|240.79|0
1677030000000|2023-02-22 01:40:00|243.82|241.02|244.51|241.71|245.09|242.29|243.59|240.79|0
1677030300000|2023-02-22 01:45:00|244.74|241.94|245.89|243.09|245.89|243.09|244.51|241.71|0
1677030600000|2023-02-22 01:50:00|246.12|243.32|245.66|242.86|246.35|243.55|245.2|242.4|0
1677030900000|2023-02-22 01:55:00|245.43|242.63|244.51|241.71|245.89|243.09|244.05|241.25|0
1677031200000|2023-02-22 02:00:00|244.28|241.48|244.96|242.16|245.43|242.63|244.05|241.25|0
1677031500000|2023-02-22 02:05:00|245.42|242.62|244.04|241.24|245.42|242.62|243.81|241.01|0
1677031800000|2023-02-22 02:10:00|244.27|241.47|245.65|242.85|245.65|242.85|244.27|241.47|0
1677032100000|2023-02-22 02:15:00|245.42|242.62|244.5|241.7|245.42|242.62|244.27|241.47|0
1677032400000|2023-02-22 02:20:00|244.27|241.47|243.58|240.78|244.5|241.7|243.35|240.55|0
1677032700000|2023-02-22 02:25:00|243.81|241.01|244.04|241.24|244.5|241.7|243.35|240.55|0
1677033000000|2023-02-22 02:30:00|244.27|241.47|244.03|241.23|244.5|241.7|243.57|240.77|0
1677033300000|2023-02-22 02:35:00|243.8|241|243.8|241|244.26|241.46|243.57|240.77|0
1677033600000|2023-02-22 02:40:00|243.69|240.89|242.42|239.62|243.69|240.89|242.19|239.39|0
1677033900000|2023-02-22 02:45:00|242.54|239.74|242.42|239.62|242.88|240.08|242.19|239.39|0
1677034200000|2023-02-22 02:50:00|242.19|239.39|241.96|239.16|242.65|239.85|241.73|238.93|0
1677034500000|2023-02-22 02:55:00|242.08|239.28|241.73|238.93|242.08|239.28|241.73|238.93|0
1677034800000|2023-02-22 03:00:00|241.96|239.16|241.95|239.15|242.87|240.07|241.73|238.93|0
1677035100000|2023-02-22 03:05:00|241.73|238.93|242.87|240.07|243.33|240.53|241.5|238.7|0
1677035400000|2023-02-22 03:10:00|242.76|239.96|242.41|239.61|242.87|240.07|242.41|239.61|0
1677035700000|2023-02-22 03:15:00|242.18|239.38|242.64|239.84|242.87|240.07|242.18|239.38|0
1677036000000|2023-02-22 03:20:00|242.41|239.61|242.64|239.84|242.64|239.84|242.18|239.38|0
1677036300000|2023-02-22 03:25:00|242.41|239.61|242.86|240.06|243.1|240.3|242.41|239.61|0
1677036600000|2023-02-22 03:30:00|242.63|239.83|243.55|240.75|243.55|240.75|242.63|239.83|0
1677036900000|2023-02-22 03:35:00|243.78|240.98|243.78|240.98|244.01|241.21|242.98|240.18|0
1677037200000|2023-02-22 03:40:00|243.55|240.75|243.09|240.29|243.78|240.98|243.09|240.29|0
1677037500000|2023-02-22 03:45:00|242.86|240.06|242.63|239.83|243.09|240.29|242.17|239.37|0
1677037800000|2023-02-22 03:50:00|242.4|239.6|242.4|239.6|242.52|239.72|242.17|239.37|0
1677038100000|2023-02-22 03:55:00|242.17|239.37|241.93|239.13|242.4|239.6|241.93|239.13|0
1677038400000|2023-02-22 04:00:00|241.71|238.91|242.39|239.59|242.39|239.59|241.71|238.91|0
1677038700000|2023-02-22 04:05:00|242.62|239.82|242.39|239.59|243.08|240.28|242.39|239.59|0
1677039000000|2023-02-22 04:10:00|242.51|239.71|242.62|239.82|242.62|239.82|242.39|239.59|0
1677039300000|2023-02-22 04:15:00|242.39|239.59|242.39|239.59|242.62|239.82|242.16|239.36|0
1677039600000|2023-02-22 04:20:00|242.62|239.82|243.53|240.73|243.53|240.73|242.62|239.82|0
1677039900000|2023-02-22 04:25:00|243.3|240.5|243.3|240.5|243.3|240.5|242.84|240.04|0
1677040200000|2023-02-22 04:30:00|243.42|240.62|243.76|240.96|243.99|241.19|243.3|240.5|0
1677040500000|2023-02-22 04:35:00|243.65|240.85|242.84|240.04|243.76|240.96|242.84|240.04|0
1677040800000|2023-02-22 04:40:00|243.07|240.27|243.3|240.5|243.99|241.19|243.07|240.27|0
1677041100000|2023-02-22 04:45:00|243.07|240.27|243.3|240.5|243.53|240.73|243.07|240.27|0
1677041400000|2023-02-22 04:50:00|243.41|240.61|243.87|241.07|244.45|241.65|243.41|240.61|0
1677041700000|2023-02-22 04:55:00|243.98|241.18|243.29|240.49|243.98|241.18|243.06|240.26|0
1677042000000|2023-02-22 05:00:00|243.52|240.72|244.21|241.41|244.44|241.64|243.52|240.72|0
1677042300000|2023-02-22 05:05:00|244.1|241.3|243.75|240.95|244.44|241.64|243.52|240.72|0
1677042600000|2023-02-22 05:10:00|243.52|240.72|244.67|241.87|244.67|241.87|243.52|240.72|0
1677042900000|2023-02-22 05:15:00|244.9|242.1|244.44|241.64|245.13|242.33|244.21|241.41|0
1677043200000|2023-02-22 05:20:00|244.55|241.75|245.12|242.32|245.12|242.32|244.43|241.63|0
1677043500000|2023-02-22 05:25:00|245.24|242.44|244.89|242.09|245.35|242.55|244.66|241.86|0
1677043800000|2023-02-22 05:30:00|245.12|242.32|245.12|242.32|245.35|242.55|244.66|241.86|0
1677044100000|2023-02-22 05:35:00|245.24|242.44|244.89|242.09|245.24|242.44|244.66|241.86|0
1677044400000|2023-02-22 05:40:00|245.01|242.21|244.2|241.4|245.12|242.32|244.2|241.4|0
1677044700000|2023-02-22 05:45:00|244.32|241.52|244.19|241.39|244.43|241.63|244.19|241.39|0
1677045000000|2023-02-22 05:50:00|244.31|241.51|244.65|241.85|244.88|242.08|244.19|241.39|0
1677045300000|2023-02-22 05:55:00|244.42|241.62|244.65|241.85|245.11|242.31|244.42|241.62|0
1677045600000|2023-02-22 06:00:00|244.54|241.74|243.96|241.16|244.88|242.08|243.5|240.7|0
1677045900000|2023-02-22 06:05:00|244.08|241.28|244.65|241.85|244.65|241.85|243.96|241.16|0
1677046200000|2023-02-22 06:10:00|244.42|241.62|243.73|240.93|244.42|241.62|243.5|240.7|0
1677046500000|2023-02-22 06:15:00|243.84|241.04|244.18|241.38|244.42|241.62|243.84|241.04|0
1677046800000|2023-02-22 06:20:00|243.95|241.15|244.41|241.61|244.64|241.84|243.95|241.15|0
1677047100000|2023-02-22 06:25:00|244.18|241.38|246.49|243.69|246.49|243.69|244.18|241.38|0
1677047400000|2023-02-22 06:30:00|246.14|243.34|246.25|243.45|246.49|243.69|245.56|242.76|0
1677047700000|2023-02-22 06:35:00|246.02|243.22|246.25|243.45|246.48|243.68|245.79|242.99|0
1677048000000|2023-02-22 06:40:00|246.02|243.22|245.56|242.76|246.02|243.22|245.33|242.53|0
1677048300000|2023-02-22 06:45:00|245.68|242.88|246.48|243.68|246.48|243.68|245.56|242.76|0
1677048600000|2023-02-22 06:50:00|246.25|243.45|246.02|243.22|246.48|243.68|245.79|242.99|0
1677048900000|2023-02-22 06:55:00|245.78|242.98|245.78|242.98|246.25|243.45|245.55|242.75|0
1677049200000|2023-02-22 07:00:00|245.55|242.75|243.94|241.14|245.55|242.75|243.71|240.91|0
1677049500000|2023-02-22 07:05:00|243.54|241.54|247|245|247.46|245.46|243.54|241.54|0
1677049800000|2023-02-22 07:10:00|247.23|245.23|244.23|242.23|247.46|245.46|243.76|241.76|0
1677050100000|2023-02-22 07:15:00|244.46|242.46|245.5|243.5|245.84|243.84|244.11|242.11|0
1677050400000|2023-02-22 07:20:00|245.61|243.61|243.99|241.99|245.84|243.84|243.53|241.53|0
1677050700000|2023-02-22 07:25:00|243.76|241.76|243.53|241.53|244.45|242.45|243.53|241.53|0
1677051000000|2023-02-22 07:30:00|243.76|241.76|243.07|241.07|243.88|241.88|242.84|240.84|0
1677051300000|2023-02-22 07:35:00|243.19|241.19|242.37|240.37|243.3|241.3|242.15|240.15|0
1677051600000|2023-02-22 07:40:00|242.6|240.6|242.37|240.37|242.83|240.83|241.45|239.45|0
1677051900000|2023-02-22 07:45:00|242.14|240.14|242.6|240.6|243.06|241.06|241.91|239.91|0
1677052200000|2023-02-22 07:50:00|242.37|240.37|242.37|240.37|243.29|241.29|242.37|240.37|0
1677052500000|2023-02-22 07:55:00|242.6|240.6|244.9|242.9|244.9|242.9|242.6|240.6|0
1677052800000|2023-02-22 08:00:00|244.67|242.67|244.56|242.56|245.48|243.48|242.14|240.14|0
1677053100000|2023-02-22 08:05:00|244.67|242.67|244.44|242.44|245.13|243.13|240.65|238.65|0
1677053400000|2023-02-22 08:10:00|244.67|242.67|245.59|243.59|246.74|244.74|244.67|242.67|0
1677053700000|2023-02-22 08:15:00|245.82|243.82|244.66|242.66|246.74|244.74|244.32|242.32|0
1677054000000|2023-02-22 08:20:00|244.89|242.89|246.51|244.51|246.51|244.51|243.74|241.74|0
1677054300000|2023-02-22 08:25:00|246.28|244.28|249.98|247.98|250.21|248.21|245.35|243.35|0
1677054600000|2023-02-22 08:30:00|249.75|247.75|250.42|248.42|250.44|248.44|248.35|246.35|0
1677054900000|2023-02-22 08:35:00|250.19|248.19|252.04|250.04|252.5|250.5|249.72|247.72|0
1677055200000|2023-02-22 08:40:00|252.27|250.27|256.22|254.22|256.45|254.45|251.81|249.81|0
1677055500000|2023-02-22 08:45:00|255.98|253.98|255.29|253.29|256.92|254.92|253.66|251.66|0
1677055800000|2023-02-22 08:50:00|255.05|253.05|252.03|250.03|255.29|253.29|251.11|249.11|0
1677056100000|2023-02-22 08:55:00|251.8|249.8|250.41|248.41|252.27|250.27|249.72|247.72|0
1677056400000|2023-02-22 09:00:00|250.18|248.18|248.1|246.1|250.64|248.64|247.64|245.64|0
1677056700000|2023-02-22 09:05:00|247.64|245.64|248.1|246.1|248.56|246.56|245.56|243.56|0
1677057000000|2023-02-22 09:10:00|248.33|246.33|248.09|246.09|249.71|247.71|247.17|245.17|0
1677057300000|2023-02-22 09:15:00|247.98|245.98|249.48|247.48|250.64|248.64|247.86|245.86|0
1677057600000|2023-02-22 09:20:00|249.25|247.25|249.25|247.25|249.48|247.48|247.17|245.17|0
1677057900000|2023-02-22 09:25:00|249.01|247.01|249.47|247.47|250.17|248.17|248.21|246.21|0
1677058200000|2023-02-22 09:30:00|249.71|247.71|251.32|249.32|252.02|250.02|248.55|246.55|0
1677058500000|2023-02-22 09:35:00|251.56|249.56|252.02|250.02|255.5|253.5|251.09|249.09|0
1677058800000|2023-02-22 09:40:00|251.79|249.79|251.78|249.78|253.87|251.87|250.98|248.98|0
1677059100000|2023-02-22 09:45:00|251.09|249.09|248.08|246.08|251.32|249.32|248.08|246.08|0
1677059400000|2023-02-22 09:50:00|247.74|245.74|246.7|244.7|247.85|245.85|245.54|243.54|0
1677059700000|2023-02-22 09:55:00|246.93|244.93|247.85|245.85|248.54|246.54|245.77|243.77|0
1677060000000|2023-02-22 10:00:00|247.62|245.62|249|247|250.16|248.16|247.62|245.62|0
1677060300000|2023-02-22 10:05:00|249.23|247.23|250.39|248.39|250.62|248.62|247.15|245.15|0
1677060600000|2023-02-22 10:10:00|250.16|248.16|252.82|250.82|253.17|251.17|249.92|247.92|0
1677060900000|2023-02-22 10:15:00|252.93|250.93|250.85|248.85|252.93|250.93|250.38|248.38|0
1677061200000|2023-02-22 10:20:00|251.08|249.08|252.7|250.7|254.56|252.56|251.08|249.08|0
1677061500000|2023-02-22 10:25:00|252.59|250.59|251.54|249.54|252.7|250.7|249.92|247.92|0
1677061800000|2023-02-22 10:30:00|251.31|249.31|252|250|252.46|250.46|250.38|248.38|0
1677062100000|2023-02-22 10:35:00|251.77|249.77|250.38|248.38|252.23|250.23|250.15|248.15|0
1677062400000|2023-02-22 10:40:00|250.61|248.61|248.06|246.06|250.61|248.61|247.6|245.6|0
1677062700000|2023-02-22 10:45:00|247.6|245.6|249.22|247.22|249.22|247.22|246.68|244.68|0
1677063000000|2023-02-22 10:50:00|248.99|246.99|249.33|247.33|250.83|248.83|248.29|246.29|0
1677063300000|2023-02-22 10:55:00|249.45|247.45|249.68|247.68|250.37|248.37|249.21|247.21|0
1677063600000|2023-02-22 11:00:00|249.44|247.44|248.87|246.87|250.37|248.37|248.52|246.52|0
1677063900000|2023-02-22 11:05:00|248.98|246.98|248.75|246.75|249.67|247.67|248.29|246.29|0
1677064200000|2023-02-22 11:10:00|248.98|246.98|251.06|249.06|251.41|249.41|248.98|246.98|0
1677064500000|2023-02-22 11:15:00|251.29|249.29|250.83|248.83|251.99|249.99|249.44|247.44|0
1677064800000|2023-02-22 11:20:00|250.95|248.95|251.29|249.29|252.91|250.91|250.36|248.36|0
1677065100000|2023-02-22 11:25:00|251.06|249.06|254.77|252.77|255.23|253.23|250.59|248.59|0
1677065400000|2023-02-22 11:30:00|254.54|252.54|256.4|254.4|257.56|255.56|253.61|251.61|0
1677065700000|2023-02-22 11:35:00|256.16|254.16|258.26|256.26|259.66|257.66|255.46|253.46|0
1677066000000|2023-02-22 11:40:00|258.03|256.03|257.56|255.56|258.73|256.73|257.32|255.32|0
1677066300000|2023-02-22 11:45:00|257.79|255.79|257.56|255.56|258.26|256.26|255.46|253.46|0
1677066600000|2023-02-22 11:50:00|257.44|255.44|253.37|251.37|257.56|255.56|252.9|250.9|0
1677066900000|2023-02-22 11:55:00|253.6|251.6|251.74|249.74|253.6|251.6|251.51|249.51|0
1677067200000|2023-02-22 12:00:00|251.51|249.51|250.35|248.35|252.44|250.44|249.65|247.65|0
1677067500000|2023-02-22 12:05:00|250.58|248.58|247.11|245.11|251.04|249.04|246.19|244.19|0
1677067800000|2023-02-22 12:10:00|247.34|245.34|247.34|245.34|248.49|246.49|246.65|244.65|0
1677068100000|2023-02-22 12:15:00|247.57|245.57|245.95|243.95|248.03|246.03|245.95|243.95|0
1677068400000|2023-02-22 12:20:00|245.72|243.72|242.27|240.27|246.18|244.18|242.04|240.04|0
1677068700000|2023-02-22 12:25:00|242.16|240.16|241.58|239.58|242.73|240.73|240.89|238.89|0
1677069000000|2023-02-22 12:30:00|241.81|239.81|239.97|237.97|242.04|240.04|239.74|237.74|0
1677069300000|2023-02-22 12:35:00|240.2|238.2|239.97|237.97|240.2|238.2|238.14|236.14|0
1677069600000|2023-02-22 12:40:00|239.74|237.74|240.43|238.43|240.43|238.43|236.77|234.77|0
1677069900000|2023-02-22 12:45:00|240.55|238.55|241.11|239.11|241.34|239.34|239.74|237.74|0
1677070200000|2023-02-22 12:50:00|241.34|239.34|241.8|239.8|242.72|240.72|241.34|239.34|0
1677070500000|2023-02-22 12:55:00|241.57|239.57|240.65|238.65|242.26|240.26|240.31|238.31|0
1677070800000|2023-02-22 13:00:00|240.42|238.42|242.71|240.71|242.94|240.94|239.73|237.73|0
1677071100000|2023-02-22 13:05:00|242.94|240.94|242.94|240.94|244.09|242.09|242.48|240.48|0
1677071400000|2023-02-22 13:10:00|242.71|240.71|243.4|241.4|244.78|242.78|242.71|240.71|0
1677071700000|2023-02-22 13:15:00|243.63|241.63|242.71|240.71|243.86|241.86|240.64|238.64|0
1677072000000|2023-02-22 13:20:00|242.94|240.94|241.79|239.79|242.94|240.94|241.33|239.33|0
1677072300000|2023-02-22 13:25:00|241.56|239.56|245.7|243.7|245.93|243.93|241.56|239.56|0
1677072600000|2023-02-22 13:30:00|245.47|243.47|243.16|241.16|245.93|243.93|242.93|240.93|0
1677072900000|2023-02-22 13:35:00|243.39|241.39|245.46|243.46|245.69|243.69|243.39|241.39|0
1677073200000|2023-02-22 13:40:00|245.35|243.35|244.87|242.87|245.69|243.69|244.18|242.18|0
1677073500000|2023-02-22 13:45:00|245.33|243.33|244.87|242.87|245.33|243.33|244.18|242.18|0
1677073800000|2023-02-22 13:50:00|244.64|242.64|242.57|240.57|244.87|242.87|241.88|239.88|0
1677074100000|2023-02-22 13:55:00|242.34|240.34|243.49|241.49|244.41|242.41|242.34|240.34|0
1677074400000|2023-02-22 14:00:00|243.26|241.26|244.41|242.41|245.79|243.79|242.11|240.11|0
1677074700000|2023-02-22 14:05:00|244.18|242.18|244.64|242.64|244.64|242.64|243.26|241.26|0
1677075000000|2023-02-22 14:10:00|244.41|242.41|245.78|243.78|246.25|244.25|244.17|242.17|0
1677075300000|2023-02-22 14:15:00|245.55|243.55|245.09|243.09|246.47|244.47|244.86|242.86|0
1677075600000|2023-02-22 14:20:00|245.32|243.32|244.17|242.17|245.32|243.32|243.94|241.94|0
1677075900000|2023-02-22 14:25:00|244.4|242.4|247.62|245.62|247.85|245.85|244.4|242.4|0
1677076200000|2023-02-22 14:30:00|246.93|244.93|245.86|243.86|248.09|246.09|243.02|241.02|0
1677076500000|2023-02-22 14:35:00|246.32|244.32|244.02|242.02|249.33|247.33|243.55|241.55|0
1677076800000|2023-02-22 14:40:00|243.78|241.78|242.25|240.25|245.17|243.17|241.03|239.03|0
1677077100000|2023-02-22 14:45:00|241.33|239.33|239.72|237.72|242.94|240.94|239.03|237.03|0
1677077400000|2023-02-22 14:50:00|239.95|237.95|243.4|241.4|244.33|242.33|239.49|237.49|0
1677077700000|2023-02-22 14:55:00|243.86|241.86|245.19|243.19|245.48|243.48|241.49|239.49|0
1677078000000|2023-02-22 15:00:00|245.43|243.43|249.37|247.37|250.07|248.07|244.5|242.5|0
1677078300000|2023-02-22 15:05:00|249.6|247.6|251.93|249.93|251.93|249.93|247.98|245.98|0
1677078600000|2023-02-22 15:10:00|251.7|249.7|258.25|256.25|259.42|257.42|251.7|249.7|0
1677078900000|2023-02-22 15:15:00|258.01|256.01|259.42|257.42|261.77|259.77|257.31|255.31|0
1677079200000|2023-02-22 15:20:00|259.18|257.18|251.99|249.99|259.18|257.18|251.29|249.29|0
1677079500000|2023-02-22 15:25:00|252.22|250.22|256.39|254.39|256.39|254.39|250.36|248.36|0
1677079800000|2023-02-22 15:30:00|256.86|254.86|263.2|261.2|263.67|261.67|256.16|254.16|0
1677080100000|2023-02-22 15:35:00|262.97|260.97|263.44|261.44|264.38|262.38|259.91|257.91|0
1677080400000|2023-02-22 15:40:00|262.96|260.96|258.73|256.73|262.96|260.96|258.5|256.5|0
1677080700000|2023-02-22 15:45:00|258.5|256.5|255.45|253.45|258.73|256.73|254.75|252.75|0
1677081000000|2023-02-22 15:50:00|255.22|253.22|251.48|249.48|255.45|253.45|250.67|248.67|0
1677081300000|2023-02-22 15:55:00|251.24|249.24|250.41|248.41|252.18|250.18|248.22|246.22|0
1677081600000|2023-02-22 16:00:00|250.65|248.65|249.94|247.94|251.11|249.11|247.62|245.62|0
1677081900000|2023-02-22 16:05:00|249.71|247.71|248.68|246.88|251.58|249.58|247.62|245.62|0
1677082200000|2023-02-22 16:10:00|248.45|246.65|253.11|251.31|254.05|252.25|248.44|246.64|0
1677082500000|2023-02-22 16:15:00|253.23|251.43|253.58|251.78|255.45|253.65|252.64|250.84|0
1677082800000|2023-02-22 16:20:00|253.34|251.54|250.07|248.27|253.34|251.54|248.91|247.11|0
1677083100000|2023-02-22 16:25:00|249.84|248.04|251.47|249.67|252.41|250.61|249.6|247.8|0
1677083400000|2023-02-22 16:30:00|251.24|249.44|248.9|247.1|252.4|250.6|248.67|246.87|0
1677083700000|2023-02-22 16:35:00|248.67|246.87|252.64|250.84|252.87|251.07|246.34|244.54|0
1677084000000|2023-02-22 16:40:00|252.4|250.6|248.43|246.63|252.4|250.6|248.2|246.4|0
1677084300000|2023-02-22 16:45:00|248.67|246.87|251.46|249.66|252.4|250.6|247.97|246.17|0
1677084600000|2023-02-22 16:50:00|251.23|249.43|251.46|249.66|252.16|250.36|247.85|246.05|0
1677084900000|2023-02-22 16:55:00|251.23|249.43|247.5|245.7|252.4|250.6|247.5|245.7|0
1677085200000|2023-02-22 17:00:00|247.73|245.93|249.13|247.33|250.76|248.96|247.5|245.7|0
1677085500000|2023-02-22 17:05:00|248.66|246.86|247.26|245.46|249.13|247.33|245.17|243.37|0
1677085800000|2023-02-22 17:10:00|247.5|245.7|249.12|247.32|250.52|248.72|247.5|245.7|0
1677086100000|2023-02-22 17:15:00|248.89|247.09|243.55|241.75|248.89|247.09|242.62|240.82|0
1677086400000|2023-02-22 17:20:00|243.31|241.51|241.81|240.01|243.78|241.98|241.58|239.78|0
1677086700000|2023-02-22 17:25:00|241.58|239.78|242.97|241.17|242.97|241.17|239.72|237.92|0
1677087000000|2023-02-22 17:30:00|242.74|240.94|241.34|239.54|242.97|241.17|240.18|238.38|0
1677087300000|2023-02-22 17:35:00|241.57|239.77|239.94|238.14|242.04|240.24|238.55|236.75|0
1677087600000|2023-02-22 17:40:00|240.18|238.38|238.09|236.29|240.18|238.38|237.39|235.59|0
1677087900000|2023-02-22 17:45:00|237.85|236.05|239.94|238.14|240.64|238.84|236.69|234.89|0
1677088200000|2023-02-22 17:50:00|239.71|237.91|239.48|237.68|240.64|238.84|239.24|237.44|0
1677088500000|2023-02-22 17:55:00|239.71|237.91|240.76|238.96|241.33|239.53|239.47|237.67|0
1677088800000|2023-02-22 18:00:00|240.64|238.84|240.4|238.6|243.2|241.4|240.17|238.37|0
1677089100000|2023-02-22 18:05:00|240.17|238.37|238.54|236.74|240.87|239.07|237.85|236.05|0
1677089400000|2023-02-22 18:10:00|238.31|236.51|239.24|237.44|240.63|238.83|237.84|236.04|0
1677089700000|2023-02-22 18:15:00|239.47|237.67|237.38|235.58|239.47|237.67|236.68|234.88|0
1677090000000|2023-02-22 18:20:00|237.61|235.81|235.99|234.19|237.84|236.04|235.52|233.72|0
1677090300000|2023-02-22 18:25:00|236.22|234.42|234.13|232.33|236.22|234.42|233.44|231.64|0
1677090600000|2023-02-22 18:30:00|233.9|232.1|236.45|234.65|238.53|236.73|233.67|231.87|0
1677090900000|2023-02-22 18:35:00|236.21|234.41|234.36|232.56|238.3|236.5|233.9|232.1|0
1677091200000|2023-02-22 18:40:00|233.9|232.1|234.42|232.62|235.35|233.55|233.5|231.7|0
1677091500000|2023-02-22 18:45:00|234.19|232.39|236.04|234.24|237.67|235.87|234.08|232.28|0
1677091800000|2023-02-22 18:50:00|236.28|234.48|240.59|238.07|241.52|239.36|236.28|234.48|0
1677092100000|2023-02-22 18:55:00|240.35|237.83|238.84|236.32|240.59|238.07|238.03|235.51|0
1677092400000|2023-02-22 19:00:00|238.38|235.86|237.66|235.86|248.18|246.38|233.39|230.87|0
1677092700000|2023-02-22 19:05:00|236.97|235.17|237.43|235.63|243.02|241.22|231.18|229.38|0
1677093000000|2023-02-22 19:10:00|236.97|235.17|245.36|243.56|249.11|247.31|233.95|232.15|0
1677093300000|2023-02-22 19:15:00|245.83|244.03|242.55|240.75|253.82|252.02|242.09|240.29|0
1677093600000|2023-02-22 19:20:00|242.32|240.52|246.76|244.96|248.41|246.61|238.36|236.56|0
1677093900000|2023-02-22 19:25:00|246.06|244.26|248.4|246.6|249.82|248.02|245.12|243.32|0
1677094200000|2023-02-22 19:30:00|249.34|247.54|254.29|252.49|256.65|254.85|248.4|246.6|0
1677094500000|2023-02-22 19:35:00|253.35|251.55|255.47|253.67|256.65|254.85|251.46|249.66|0
1677094800000|2023-02-22 19:40:00|255.23|253.43|256.75|254.95|260.92|259.12|253.82|252.02|0
1677095100000|2023-02-22 19:45:00|257.22|255.42|251.13|249.33|261.69|259.89|250.66|248.86|0
1677095400000|2023-02-22 19:50:00|250.19|248.39|259.15|257.35|259.15|257.35|250.19|248.39|0
1677095700000|2023-02-22 19:55:00|260.22|258.42|265.06|263.26|265.3|263.5|259.86|258.06|0
1677096000000|2023-02-22 20:00:00|265.3|263.5|265.3|263.5|267.43|265.63|262.46|260.66|0
1677096300000|2023-02-22 20:05:00|264.35|262.55|262.84|261.04|265.93|264.13|262.02|260.22|0
1677096600000|2023-02-22 20:10:00|263.08|261.28|264.74|262.94|266.4|264.6|260.24|258.44|0
1677096900000|2023-02-22 20:15:00|264.5|262.7|263.31|261.51|265.92|264.12|259.53|257.73|0
1677097200000|2023-02-22 20:20:00|262.84|261.04|259.05|257.25|265.92|264.12|258.11|256.31|0
1677097500000|2023-02-22 20:25:00|259.29|257.49|264.73|262.93|264.97|263.17|257.17|255.37|0
1677097800000|2023-02-22 20:30:00|264.5|262.7|262.36|260.56|266.87|265.07|260.94|259.14|0
1677098100000|2023-02-22 20:35:00|262.6|260.8|268.3|266.5|268.3|266.5|260.71|258.91|0
1677098400000|2023-02-22 20:40:00|267.82|266.02|266.63|264.83|268.53|266.73|263.31|261.51|0
1677098700000|2023-02-22 20:45:00|267.34|265.54|264.73|262.93|268.29|266.49|263.07|261.27|0
1677099000000|2023-02-22 20:50:00|266.63|264.83|262.12|260.32|269.96|268.16|260.23|258.43|0
1677099300000|2023-02-22 20:55:00|261.65|259.85|255.36|253.56|262.83|261.03|255.27|253.47|0
1677099600000|2023-02-22 21:00:00|254.89|253.09|253.72|251.92|256.31|254.51|253.25|251.45|0
1677099900000|2023-02-22 21:05:00|253.95|252.15|255.13|253.33|255.13|253.33|252.54|250.74|0
1677100200000|2023-02-22 21:10:00|254.9|253.1|255.37|253.57|255.37|253.57|253.6|251.8|0
1677100500000|2023-02-22 21:15:00|255.53|252.93|256|253.4|256|253.4|255.06|252.46|0
1677100800000|2023-02-22 21:20:00|256.24|253.64|254.58|251.98|256.24|253.64|254.58|251.98|0
1677101100000|2023-02-22 21:25:00|254.82|252.22|255.29|252.69|255.53|252.93|254.35|251.75|0
1677101400000|2023-02-22 21:30:00|255.53|252.93|255.29|252.69|256.23|253.63|254.35|251.75|0
1677101700000|2023-02-22 21:35:00|255.05|252.45|254.58|251.98|255.29|252.69|254.11|251.51|0
1677102000000|2023-02-22 21:40:00|254.34|251.74|254.11|251.51|254.82|252.22|254.11|251.51|0
1677102300000|2023-02-22 21:45:00|253.87|251.27|254.23|251.63|254.58|251.98|253.64|251.04|0
1677102600000|2023-02-22 21:50:00|254.11|251.51|246.12|243.52|254.34|251.74|246.12|243.52|0
1677102900000|2023-02-22 21:55:00|246.36|243.76|246.74|244.14|248.7|246.1|246.36|243.76|0
1677103200000|2023-02-22 22:00:00|246.84|244.24|248.04|245.44|249.81|247.21|246.8|244.2|0
1677103500000|2023-02-22 22:05:00|248.07|245.47|248.14|245.54|248.83|246.23|248|245.4|0
1677103800000|2023-02-22 22:10:00|248.04|245.44|247.42|244.82|248.04|245.44|247.28|244.68|0
1677104100000|2023-02-22 22:15:00|247.35|244.75|247.17|244.57|248.99|246.39|247.15|244.55|0
1677104400000|2023-02-22 22:20:00|247.21|244.61|247.38|244.78|247.69|245.09|247.21|244.61|0
1677104700000|2023-02-22 22:25:00|246.73|244.13|246.15|243.55|247|244.4|245.95|243.35|0
1677105000000|2023-02-22 22:30:00|246.66|244.06|246.56|243.96|247.07|244.47|246.42|243.82|0
1677105300000|2023-02-22 22:35:00|246.49|243.89|246.46|243.86|246.49|243.89|246.32|243.72|0
1677105600000|2023-02-22 22:40:00|246.42|243.82|246.42|243.82|246.46|243.86|246.31|243.71|0
1677105900000|2023-02-22 22:45:00|246.31|243.71|246.28|243.68|246.39|243.79|246.28|243.68|0
1677106200000|2023-02-22 22:50:00|246.21|243.61|246.04|243.44|246.42|243.82|245.91|243.31|0
1677106500000|2023-02-22 22:55:00|246.08|243.48|245.87|243.27|246.14|243.54|245.8|243.2|0
1677106800000|2023-02-22 23:00:00|245.52|242.92|248.44|245.84|248.57|245.97|245.52|242.92|0
1677107100000|2023-02-22 23:05:00|248.21|245.61|249.38|246.78|250.09|247.49|248.21|245.61|0
1677107400000|2023-02-22 23:10:00|249.15|246.55|248.68|246.08|249.38|246.78|248.21|245.61|0
1677107700000|2023-02-22 23:15:00|248.44|245.84|248.21|245.61|249.14|246.54|247.74|245.14|0
1677108000000|2023-02-22 23:20:00|247.97|245.37|249.03|246.43|249.03|246.43|247.5|244.9|0
1677108300000|2023-02-22 23:25:00|248.91|246.31|246.8|244.2|248.91|246.31|246.8|244.2|0
1677108600000|2023-02-22 23:30:00|247.03|244.43|246.33|243.73|247.5|244.9|245.86|243.26|0
1677108900000|2023-02-22 23:35:00|246.45|243.85|247.97|245.37|248.2|245.6|246.45|243.85|0
1677109200000|2023-02-22 23:40:00|247.73|245.13|246.09|243.49|247.73|245.13|245.86|243.26|0
1677109500000|2023-02-22 23:45:00|246.32|243.72|245.62|243.02|246.32|243.72|245.15|242.55|0
1677109800000|2023-02-22 23:50:00|245.86|243.26|246.56|243.96|246.56|243.96|245.62|243.02|0
1677110100000|2023-02-22 23:55:00|246.32|243.72|245.62|243.02|246.32|243.72|245.38|242.78|0
1677110400000|2023-02-23 00:00:00|245.38|242.78|244.21|241.61|245.85|243.25|244.21|241.61|0
1677110700000|2023-02-23 00:05:00|243.98|241.38|244.68|242.08|244.68|242.08|243.28|240.68|0
1677111000000|2023-02-23 00:10:00|244.57|241.97|242.81|240.21|244.68|242.08|242.81|240.21|0
1677111300000|2023-02-23 00:15:00|243.51|240.91|244.44|241.84|244.45|241.85|243.51|240.91|0
1677111600000|2023-02-23 00:20:00|244.21|241.61|244.44|241.84|244.91|242.31|243.98|241.38|0
1677111900000|2023-02-23 00:25:00|244.21|241.61|243.74|241.14|244.21|241.61|243.27|240.67|0
1677112200000|2023-02-23 00:30:00|243.51|240.91|244.21|241.61|244.21|241.61|243.04|240.44|0
1677112500000|2023-02-23 00:35:00|243.97|241.37|244.91|242.31|245.03|242.43|243.97|241.37|0
1677112800000|2023-02-23 00:40:00|245.14|242.54|245.84|243.24|245.84|243.24|244.44|241.84|0
1677113100000|2023-02-23 00:45:00|245.61|243.01|244.9|242.3|245.61|243.01|244.67|242.07|0
1677113400000|2023-02-23 00:50:00|244.67|242.07|244.67|242.07|244.9|242.3|244.2|241.6|0
1677113700000|2023-02-23 00:55:00|244.43|241.83|244.67|242.07|245.13|242.53|244.2|241.6|0
1677114000000|2023-02-23 01:00:00|244.9|242.3|245.37|242.77|245.83|243.23|244.67|242.07|0
1677114300000|2023-02-23 01:05:00|245.13|242.53|246.07|243.47|246.07|243.47|244.66|242.06|0
1677114600000|2023-02-23 01:10:00|245.83|243.23|244.89|242.29|245.83|243.23|244.89|242.29|0
1677114900000|2023-02-23 01:15:00|244.66|242.06|243.73|241.13|245.13|242.53|243.73|241.13|0
1677115200000|2023-02-23 01:20:00|243.49|240.89|243.02|240.42|243.72|241.12|243.02|240.42|0
1677115500000|2023-02-23 01:25:00|243.26|240.66|243.02|240.42|243.26|240.66|242.56|239.96|0
1677115800000|2023-02-23 01:30:00|243.26|240.66|241.62|239.02|243.96|241.36|241.39|238.79|0
1677116100000|2023-02-23 01:35:00|242.09|239.49|241.39|238.79|242.55|239.95|241.39|238.79|0
1677116400000|2023-02-23 01:40:00|241.15|238.55|239.99|237.39|241.39|238.79|239.76|237.16|0
1677116700000|2023-02-23 01:45:00|239.76|237.16|240.22|237.62|240.22|237.62|239.52|236.92|0
1677117000000|2023-02-23 01:50:00|239.99|237.39|239.98|237.38|240.22|237.62|239.29|236.69|0
1677117300000|2023-02-23 01:55:00|240.22|237.62|239.52|236.92|240.22|237.62|239.29|236.69|0
1677117600000|2023-02-23 02:00:00|239.29|236.69|239.75|237.15|239.98|237.38|238.35|235.75|0
1677117900000|2023-02-23 02:05:00|239.52|236.92|239.75|237.15|239.98|237.38|239.28|236.68|0
1677118200000|2023-02-23 02:10:00|239.98|237.38|240.68|238.08|240.68|238.08|239.75|237.15|0
1677118500000|2023-02-23 02:15:00|240.44|237.84|238.35|235.75|240.44|237.84|238.12|235.52|0
1677118800000|2023-02-23 02:20:00|238.47|235.87|238.58|235.98|238.58|235.98|237.88|235.28|0
1677119100000|2023-02-23 02:25:00|238.81|236.21|239.74|237.14|239.74|237.14|238.81|236.21|0
1677119400000|2023-02-23 02:30:00|239.86|237.26|239.97|237.37|240.21|237.61|239.51|236.91|0
1677119700000|2023-02-23 02:35:00|239.74|237.14|240.2|237.6|240.2|237.6|239.51|236.91|0
1677120000000|2023-02-23 02:40:00|239.97|237.37|239.97|237.37|240.2|237.6|239.97|237.37|0
1677120300000|2023-02-23 02:45:00|239.74|237.14|239.04|236.44|239.97|237.37|239.04|236.44|0
1677120600000|2023-02-23 02:50:00|238.8|236.2|238.34|235.74|239.04|236.44|238.11|235.51|0
1677120900000|2023-02-23 02:55:00|238.57|235.97|238.34|235.74|238.57|235.97|238.1|235.5|0
1677121200000|2023-02-23 03:00:00|238.57|235.97|239.26|236.66|239.26|236.66|238.34|235.74|0
1677121500000|2023-02-23 03:05:00|239.03|236.43|238.8|236.2|239.26|236.66|238.33|235.73|0
1677121800000|2023-02-23 03:10:00|238.57|235.97|238.1|235.5|238.57|235.97|237.4|234.8|0
1677122100000|2023-02-23 03:15:00|237.87|235.27|238.56|235.96|238.8|236.2|237.87|235.27|0
1677122400000|2023-02-23 03:20:00|238.33|235.73|238.33|235.73|238.56|235.96|237.63|235.03|0
1677122700000|2023-02-23 03:25:00|238.1|235.5|237.86|235.26|238.33|235.73|237.63|235.03|0
1677123000000|2023-02-23 03:30:00|238.09|235.49|237.86|235.26|238.33|235.73|237.86|235.26|0
1677123300000|2023-02-23 03:35:00|238.09|235.49|238.56|235.96|238.56|235.96|237.86|235.26|0
1677123600000|2023-02-23 03:40:00|238.32|235.72|238.79|236.19|238.79|236.19|238.09|235.49|0
1677123900000|2023-02-23 03:45:00|238.55|235.95|238.79|236.19|239.25|236.65|238.55|235.95|0
1677124200000|2023-02-23 03:50:00|239.02|236.42|238.55|235.95|239.02|236.42|238.32|235.72|0
1677124500000|2023-02-23 03:55:00|238.32|235.72|239.01|236.41|239.02|236.42|238.32|235.72|0
1677124800000|2023-02-23 04:00:00|238.78|236.18|238.55|235.95|239.01|236.41|238.32|235.72|0
1677125100000|2023-02-23 04:05:00|238.32|235.72|238.55|235.95|238.55|235.95|238.08|235.48|0
1677125400000|2023-02-23 04:10:00|238.31|235.71|239.01|236.41|239.01|236.41|238.31|235.71|0
1677125700000|2023-02-23 04:15:00|239.24|236.64|239.24|236.64|239.24|236.64|239.24|236.64|0
1677126000000|2023-02-23 04:20:00|238.78|236.18|239.47|236.87|239.71|237.11|238.78|236.18|0
1677126300000|2023-02-23 04:25:00|239.24|236.64|238.54|235.94|239.24|236.64|238.54|235.94|0
1677126600000|2023-02-23 04:30:00|238.77|236.17|238.77|236.17|239|236.4|238.54|235.94|0
1677126900000|2023-02-23 04:35:00|238.54|235.94|238.77|236.17|239|236.4|238.54|235.94|0
1677127200000|2023-02-23 04:40:00|238.54|235.94|238.3|235.7|238.54|235.94|238.3|235.7|0
1677127500000|2023-02-23 04:45:00|238.07|235.47|238.3|235.7|238.3|235.7|237.84|235.24|0
1677127800000|2023-02-23 04:50:00|238.07|235.47|238.3|235.7|238.53|235.93|238.07|235.47|0
1677128100000|2023-02-23 04:55:00|238.07|235.47|237.6|235|238.07|235.47|237.37|234.77|0
1677128400000|2023-02-23 05:00:00|237.83|235.23|237.6|235|238.07|235.47|237.37|234.77|0
1677128700000|2023-02-23 05:05:00|237.37|234.77|238.06|235.46|238.3|235.7|237.37|234.77|0
1677129000000|2023-02-23 05:10:00|238.29|235.69|238.76|236.16|238.76|236.16|238.06|235.46|0
1677129300000|2023-02-23 05:15:00|238.53|235.93|238.52|235.92|238.76|236.16|238.52|235.92|0
1677129600000|2023-02-23 05:20:00|238.29|235.69|238.52|235.92|238.76|236.16|238.29|235.69|0
1677129900000|2023-02-23 05:25:00|238.64|236.04|238.75|236.15|238.99|236.39|238.52|235.92|0
1677130200000|2023-02-23 05:30:00|238.99|236.39|239.68|237.08|239.92|237.32|238.75|236.15|0
1677130500000|2023-02-23 05:35:00|239.92|237.32|239.45|236.85|239.92|237.32|238.75|236.15|0
1677130800000|2023-02-23 05:40:00|239.68|237.08|239.45|236.85|239.68|237.08|238.98|236.38|0
1677131100000|2023-02-23 05:45:00|239.21|236.61|239.21|236.61|239.45|236.85|238.98|236.38|0
1677131400000|2023-02-23 05:50:00|239.45|236.85|239.68|237.08|239.91|237.31|239.44|236.84|0
1677131700000|2023-02-23 05:55:00|239.91|237.31|239.91|237.31|240.38|237.78|239.68|237.08|0
1677132000000|2023-02-23 06:00:00|239.68|237.08|239.21|236.61|239.68|237.08|238.51|235.91|0
1677132300000|2023-02-23 06:05:00|239.44|236.84|239.44|236.84|239.67|237.07|238.97|236.37|0
1677132600000|2023-02-23 06:10:00|239.67|237.07|240.14|237.54|240.37|237.77|239.44|236.84|0
1677132900000|2023-02-23 06:15:00|240.37|237.77|239.2|236.6|240.37|237.77|239.2|236.6|0
1677133200000|2023-02-23 06:20:00|239.32|236.72|238.97|236.37|239.44|236.84|238.97|236.37|0
1677133500000|2023-02-23 06:25:00|239.2|236.6|238.97|236.37|239.2|236.6|238.5|235.9|0
1677133800000|2023-02-23 06:30:00|238.86|236.26|238.37|235.77|238.97|236.37|237.9|235.3|0
1677134100000|2023-02-23 06:35:00|238.6|236|239.3|236.7|239.3|236.7|238.6|236|0
1677134400000|2023-02-23 06:40:00|239.53|236.93|238.6|236|239.53|236.93|238.37|235.77|0
1677134700000|2023-02-23 06:45:00|238.72|236.12|239.06|236.46|239.3|236.7|238.6|236|0
1677135000000|2023-02-23 06:50:00|239.3|236.7|238.6|236|239.3|236.7|238.36|235.76|0
1677135300000|2023-02-23 06:55:00|238.83|236.23|240.23|237.63|240.23|237.63|238.83|236.23|0
1677135600000|2023-02-23 07:00:00|240.35|237.75|240.93|238.33|241.16|238.56|239.99|237.39|0
1677135900000|2023-02-23 07:05:00|240.53|238.73|241.46|239.66|241.69|239.89|240.29|238.49|0
1677136200000|2023-02-23 07:10:00|241.23|239.43|239.59|237.79|241.69|239.89|239.59|237.79|0
1677136500000|2023-02-23 07:15:00|239.36|237.56|239.82|238.02|240.05|238.25|238.89|237.09|0
1677136800000|2023-02-23 07:20:00|240.05|238.25|240.41|238.61|240.52|238.72|239.82|238.02|0
1677137100000|2023-02-23 07:25:00|240.29|238.49|240.99|239.19|241.22|239.42|240.29|238.49|0
1677137400000|2023-02-23 07:30:00|241.22|239.42|240.75|238.95|241.45|239.65|240.28|238.48|0
1677137700000|2023-02-23 07:35:00|240.52|238.72|239.81|238.01|240.52|238.72|239.58|237.78|0
1677138000000|2023-02-23 07:40:00|239.58|237.78|240.05|238.25|240.28|238.48|239.58|237.78|0
1677138300000|2023-02-23 07:45:00|240.28|238.48|239.35|237.55|240.28|238.48|239.11|237.31|0
1677138600000|2023-02-23 07:50:00|239.58|237.78|239.81|238.01|240.04|238.24|239.34|237.54|0
1677138900000|2023-02-23 07:55:00|240.04|238.24|240.51|238.71|240.51|238.71|239.46|237.66|0
1677139200000|2023-02-23 08:00:00|240.74|238.94|239.81|238.01|240.74|238.94|237.48|235.68|0
1677139500000|2023-02-23 08:05:00|239.57|237.77|239.81|238.01|241.68|239.88|239.11|237.31|0
1677139800000|2023-02-23 08:10:00|239.57|237.77|238.4|236.6|240.97|239.17|238.4|236.6|0
1677140100000|2023-02-23 08:15:00|238.64|236.84|237.47|235.67|238.64|236.84|236.54|234.74|0
1677140400000|2023-02-23 08:20:00|237.24|235.44|235.38|233.58|237.24|235.44|235.14|233.34|0
1677140700000|2023-02-23 08:25:00|235.5|233.7|237.47|235.67|238.29|236.49|235.38|233.58|0
1677141000000|2023-02-23 08:30:00|237.24|235.44|233.75|231.95|237.24|235.44|232.82|231.02|0
1677141300000|2023-02-23 08:35:00|233.98|232.18|234.21|232.41|234.44|232.64|232.59|230.79|0
1677141600000|2023-02-23 08:40:00|234.67|232.87|235.6|233.8|235.6|233.8|233.74|231.94|0
1677141900000|2023-02-23 08:45:00|235.37|233.57|235.37|233.57|235.6|233.8|233.28|231.48|0
1677142200000|2023-02-23 08:50:00|235.6|233.8|236.76|234.96|236.99|235.19|234.44|232.64|0
1677142500000|2023-02-23 08:55:00|236.53|234.73|237.11|235.31|237.93|236.13|236.53|234.73|0
1677142800000|2023-02-23 09:00:00|236.99|235.19|234.09|232.29|236.99|235.19|233.97|232.17|0
1677143100000|2023-02-23 09:05:00|234.2|232.4|234.43|232.63|235.59|233.79|234.2|232.4|0
1677143400000|2023-02-23 09:10:00|234.66|232.86|235.59|233.79|235.82|234.02|234.43|232.63|0
1677143700000|2023-02-23 09:15:00|235.36|233.56|235.36|233.56|235.59|233.79|233.27|231.47|0
1677144000000|2023-02-23 09:20:00|235.59|233.79|243.53|241.73|245.4|243.6|234.89|233.09|0
1677144300000|2023-02-23 09:25:00|243.06|241.26|241.18|239.38|243.06|241.26|238.85|237.05|0
1677144600000|2023-02-23 09:30:00|240.95|239.15|243.52|241.72|244.23|242.43|239.78|237.98|0
1677144900000|2023-02-23 09:35:00|243.05|241.25|240.02|238.22|243.05|241.25|239.32|237.52|0
1677145200000|2023-02-23 09:40:00|239.55|237.75|240.72|238.92|241.19|239.39|239.32|237.52|0
1677145500000|2023-02-23 09:45:00|240.49|238.69|239.32|237.52|240.61|238.81|239.32|237.52|0
1677145800000|2023-02-23 09:50:00|239.55|237.75|239.78|237.98|240.25|238.45|238.38|236.58|0
1677146100000|2023-02-23 09:55:00|239.9|238.1|239.55|237.75|241.66|239.86|239.55|237.75|0
1677146400000|2023-02-23 10:00:00|239.78|237.98|240.6|238.8|240.72|238.92|238.84|237.04|0
1677146700000|2023-02-23 10:05:00|240.25|238.45|240.48|238.68|240.95|239.15|239.55|237.75|0
1677147000000|2023-02-23 10:10:00|239.78|237.98|239.54|237.74|241.18|239.38|239.54|237.74|0
1677147300000|2023-02-23 10:15:00|240.01|238.21|238.61|236.81|240.71|238.91|238.61|236.81|0
1677147600000|2023-02-23 10:20:00|238.84|237.04|240.01|238.21|240.48|238.68|238.84|237.04|0
1677147900000|2023-02-23 10:25:00|240.24|238.44|240.01|238.21|241.07|239.27|239.54|237.74|0
1677148200000|2023-02-23 10:30:00|240.24|238.44|240.94|239.14|241.3|239.5|239.77|237.97|0
1677148500000|2023-02-23 10:35:00|241.18|239.38|241.41|239.61|242.58|240.78|241.18|239.38|0
1677148800000|2023-02-23 10:40:00|241.18|239.38|242.35|240.55|243.05|241.25|240.94|239.14|0
1677149100000|2023-02-23 10:45:00|242.11|240.31|241.88|240.08|242.58|240.78|241.41|239.61|0
1677149400000|2023-02-23 10:50:00|242.11|240.31|241.53|239.73|242.11|240.31|240.94|239.14|0
1677149700000|2023-02-23 10:55:00|241.64|239.84|239.76|237.96|241.64|239.84|239.3|237.5|0
1677150000000|2023-02-23 11:00:00|239.53|237.73|236.72|234.92|239.53|237.73|236.26|234.46|0
1677150300000|2023-02-23 11:05:00|236.96|235.16|237.19|235.39|237.66|235.86|236.26|234.46|0
1677150600000|2023-02-23 11:10:00|237.31|235.51|239.76|237.96|239.76|237.96|237.19|235.39|0
1677150900000|2023-02-23 11:15:00|239.99|238.19|241.63|239.83|241.87|240.07|239.76|237.96|0
1677151200000|2023-02-23 11:20:00|242.1|240.3|242.1|240.3|242.81|241.01|241.63|239.83|0
1677151500000|2023-02-23 11:25:00|241.99|240.19|241.4|239.6|242.1|240.3|240.69|238.89|0
1677151800000|2023-02-23 11:30:00|240.93|239.13|240.93|239.13|241.63|239.83|240.69|238.89|0
1677152100000|2023-02-23 11:35:00|241.16|239.36|238.35|236.55|241.16|239.36|238.11|236.31|0
1677152400000|2023-02-23 11:40:00|238.58|236.78|237.65|235.85|238.58|236.78|237.18|235.38|0
1677152700000|2023-02-23 11:45:00|237.88|236.08|237.18|235.38|237.88|236.08|236.71|234.91|0
1677153000000|2023-02-23 11:50:00|236.94|235.14|236.71|234.91|237.18|235.38|235.77|233.97|0
1677153300000|2023-02-23 11:55:00|236.47|234.67|235.77|233.97|237.41|235.61|235.77|233.97|0
1677153600000|2023-02-23 12:00:00|236.01|234.21|235.07|233.27|237.17|235.37|234.37|232.57|0
1677153900000|2023-02-23 12:05:00|235.3|233.5|236.7|234.9|237.64|235.84|235.3|233.5|0
1677154200000|2023-02-23 12:10:00|236.47|234.67|235.3|233.5|236.47|234.67|234.84|233.04|0
1677154500000|2023-02-23 12:15:00|235.19|233.39|235.53|233.73|236.7|234.9|235.07|233.27|0
1677154800000|2023-02-23 12:20:00|235.77|233.97|235.07|233.27|235.77|233.97|235.07|233.27|0
1677155100000|2023-02-23 12:25:00|235.3|233.5|234.13|232.33|235.53|233.73|233.9|232.1|0
1677155400000|2023-02-23 12:30:00|234.36|232.56|235.76|233.96|235.76|233.96|234.13|232.33|0
1677155700000|2023-02-23 12:35:00|236|234.2|235.29|233.49|237.4|235.6|235.29|233.49|0
1677156000000|2023-02-23 12:40:00|235.53|233.73|237.63|235.83|237.63|235.83|235.42|233.62|0
1677156300000|2023-02-23 12:45:00|237.39|235.59|236.93|235.13|238.09|236.29|236.69|234.89|0
1677156600000|2023-02-23 12:50:00|236.69|234.89|238.09|236.29|238.33|236.53|236.69|234.89|0
1677156900000|2023-02-23 12:55:00|237.86|236.06|235.75|233.95|238.33|236.53|234.82|233.02|0
1677157200000|2023-02-23 13:00:00|235.05|233.25|236.45|234.65|237.15|235.35|233.89|232.09|0
1677157500000|2023-02-23 13:05:00|236.69|234.89|235.75|233.95|237.39|235.59|235.75|233.95|0
1677157800000|2023-02-23 13:10:00|235.52|233.72|234.82|233.02|235.75|233.95|233.89|232.09|0
1677158100000|2023-02-23 13:15:00|234.58|232.78|232.95|231.15|235.52|233.72|232.95|231.15|0
1677158400000|2023-02-23 13:20:00|233.18|231.38|232.48|230.68|233.88|232.08|232.02|230.22|0
1677158700000|2023-02-23 13:25:00|232.72|230.92|234|232.2|235.28|233.48|232.25|230.45|0
1677159000000|2023-02-23 13:30:00|233.65|231.85|240.31|238.51|243.71|241.91|232.72|230.92|0
1677159300000|2023-02-23 13:35:00|239.95|238.15|241.13|239.33|241.83|240.03|238.31|236.51|0
1677159600000|2023-02-23 13:40:00|241.36|239.56|239.25|237.45|242.53|240.73|237.84|236.04|0
1677159900000|2023-02-23 13:45:00|239.14|237.34|241.36|239.56|241.59|239.79|238.55|236.75|0
1677160200000|2023-02-23 13:50:00|241.12|239.32|237.61|235.81|241.36|239.56|237.14|235.34|0
1677160500000|2023-02-23 13:55:00|237.84|236.04|237.14|235.34|238.31|236.51|235.27|233.47|0
1677160800000|2023-02-23 14:00:00|236.9|235.1|235.97|234.17|237.84|236.04|235.5|233.7|0
1677161100000|2023-02-23 14:05:00|236.2|234.4|234.1|232.3|236.9|235.1|233.4|231.6|0
1677161400000|2023-02-23 14:10:00|233.87|232.07|229.91|228.11|234.1|232.3|229.68|227.88|0
1677161700000|2023-02-23 14:15:00|230.61|228.81|229.45|227.65|231.54|229.74|228.52|226.72|0
1677162000000|2023-02-23 14:20:00|229.22|227.42|229.45|227.65|230.14|228.34|227.83|226.03|0
1677162300000|2023-02-23 14:25:00|229.21|227.41|227.36|225.56|229.21|227.41|226.9|225.1|0
1677162600000|2023-02-23 14:30:00|227.59|225.79|230.14|228.34|231.07|229.27|226.2|224.4|0
1677162900000|2023-02-23 14:35:00|229.44|227.64|232.52|230.72|233.46|231.66|228.55|226.75|0
1677163200000|2023-02-23 14:40:00|232.05|230.25|232.05|230.25|234.62|232.82|228.55|226.75|0
1677163500000|2023-02-23 14:45:00|231.58|229.78|224.6|222.8|231.82|230.02|222.05|220.25|0
1677163800000|2023-02-23 14:50:00|225.29|223.49|222.51|220.71|226.22|224.42|221.58|219.78|0
1677164100000|2023-02-23 14:55:00|222.28|220.48|225.29|223.49|225.52|223.72|221.82|220.02|0
1677164400000|2023-02-23 15:00:00|223.2|221.4|229.6|227.8|229.94|228.14|222.05|220.25|0
1677164700000|2023-02-23 15:05:00|229.71|227.91|232.74|230.94|236.96|235.16|229.48|227.68|0
1677165000000|2023-02-23 15:10:00|232.04|230.24|232.74|230.94|236.96|235.16|232.04|230.24|0
1677165300000|2023-02-23 15:15:00|232.98|231.18|234.61|232.81|235.08|233.28|231.11|229.31|0
1677165600000|2023-02-23 15:20:00|234.15|232.35|232.04|230.24|235.55|233.75|231.8|230|0
1677165900000|2023-02-23 15:25:00|232.27|230.47|232.04|230.24|233.21|231.41|230.17|228.37|0
1677166200000|2023-02-23 15:30:00|232.27|230.47|230.17|228.37|240.49|238.69|230.17|228.37|0
1677166500000|2023-02-23 15:35:00|230.87|229.07|233.5|231.7|234.14|232.34|230.87|229.07|0
1677166800000|2023-02-23 15:40:00|233.27|231.47|238.68|236.88|239.15|237.35|233.27|231.47|0
1677167100000|2023-02-23 15:45:00|238.91|237.11|251.24|249.44|252.43|250.63|238.44|236.64|0
1677167400000|2023-02-23 15:50:00|251.72|249.92|250.02|248.22|252.91|251.11|249.79|247.99|0
1677167700000|2023-02-23 15:55:00|250.5|248.7|250.49|248.69|253.34|251.54|250.26|248.46|0
1677168000000|2023-02-23 16:00:00|251.44|249.64|247.42|245.62|251.44|249.64|246|244.2|0
1677168300000|2023-02-23 16:05:00|247.66|245.86|255.95|254.15|258.09|256.29|247.42|245.62|0
1677168600000|2023-02-23 16:10:00|256.19|254.39|255.71|253.91|256.42|254.62|252.15|250.35|0
1677168900000|2023-02-23 16:15:00|255.47|253.67|257.61|255.81|258.57|256.77|255|253.2|0
1677169200000|2023-02-23 16:20:00|258.09|256.29|260.23|258.43|261.67|259.87|258.09|256.29|0
1677169500000|2023-02-23 16:25:00|259.99|258.19|261.87|260.07|263.78|261.98|258.33|256.53|0
1677169800000|2023-02-23 16:30:00|262.11|260.31|261.39|259.59|263.54|261.74|260.2|258.4|0
1677170100000|2023-02-23 16:35:00|260.92|259.12|264.73|262.93|265.45|263.65|259.97|258.17|0
1677170400000|2023-02-23 16:40:00|264.97|263.17|269.48|267.68|273.11|271.31|264.49|262.69|0
1677170700000|2023-02-23 16:45:00|270.2|268.4|271|269.2|271.24|269.44|267.65|265.85|0
1677171000000|2023-02-23 16:50:00|271.24|269.44|275.32|273.52|275.32|273.52|270.52|268.72|0
1677171300000|2023-02-23 16:55:00|275.08|273.28|276.52|274.72|277|275.2|274.36|272.56|0
1677171600000|2023-02-23 17:00:00|277.24|275.44|275.07|273.27|277.48|275.68|274.35|272.55|0
1677171900000|2023-02-23 17:05:00|274.83|273.03|275.07|273.27|275.79|273.99|273.39|271.59|0
1677172200000|2023-02-23 17:10:00|275.31|273.51|273.87|272.07|277.96|276.16|273.63|271.83|0
1677172500000|2023-02-23 17:15:00|274.11|272.31|273.15|271.35|274.11|272.31|269.8|268|0
1677172800000|2023-02-23 17:20:00|273.39|271.59|271.95|270.15|277.96|276.16|271.71|269.91|0
1677173100000|2023-02-23 17:25:00|271.47|269.67|273.15|271.35|274.11|272.31|271.23|269.43|0
1677173400000|2023-02-23 17:30:00|273.87|272.07|269.55|267.75|275.31|273.51|268.6|266.8|0
1677173700000|2023-02-23 17:35:00|269.31|267.51|270.27|268.47|270.75|268.95|266.92|265.12|0
1677174000000|2023-02-23 17:40:00|270.51|268.71|267.88|266.08|272.67|270.87|267.16|265.36|0
1677174300000|2023-02-23 17:45:00|268.12|266.32|269.31|267.51|270.99|269.19|267.16|265.36|0
1677174600000|2023-02-23 17:50:00|268.83|267.03|269.31|267.51|269.55|267.75|267.16|265.36|0
1677174900000|2023-02-23 17:55:00|269.79|267.99|266.2|264.4|270.03|268.23|265.72|263.92|0
1677175200000|2023-02-23 18:00:00|265.96|264.16|267.16|265.36|269.31|267.51|262.38|260.58|0
1677175500000|2023-02-23 18:05:00|266.92|265.12|269.07|267.27|270.03|268.23|266.92|265.12|0
1677175800000|2023-02-23 18:10:00|269.31|267.51|269.07|267.27|270.02|268.22|267.63|265.83|0
1677176100000|2023-02-23 18:15:00|269.31|267.51|266.44|264.64|270.98|269.18|266.2|264.4|0
1677176400000|2023-02-23 18:20:00|266.2|264.4|266.91|265.11|267.87|266.07|265.24|263.44|0
1677176700000|2023-02-23 18:25:00|266.43|264.63|265.24|263.44|268.82|267.02|264.76|262.96|0
1677177000000|2023-02-23 18:30:00|265|263.2|265.95|264.15|268.58|266.78|265|263.2|0
1677177300000|2023-02-23 18:35:00|266.43|264.63|264.76|262.96|267.63|265.83|264.52|262.72|0
1677177600000|2023-02-23 18:40:00|264.28|262.48|263.57|261.77|265.24|263.44|259.28|257.48|0
1677177900000|2023-02-23 18:45:00|263.33|261.53|258.8|257|265.12|263.32|258.33|256.53|0
1677178200000|2023-02-23 18:50:00|258.33|256.53|260.24|258.44|260.36|258.56|258.09|256.29|0
1677178500000|2023-02-23 18:55:00|259.76|257.96|259.52|257.72|261.91|260.11|258.32|256.52|0
1677178800000|2023-02-23 19:00:00|259.04|257.24|259.76|257.96|262.15|260.35|257.85|256.05|0
1677179100000|2023-02-23 19:05:00|259.52|257.72|257.13|255.33|259.52|257.72|256.17|254.37|0
1677179400000|2023-02-23 19:10:00|256.89|255.09|252.6|250.8|258.08|256.28|252.12|250.32|0
1677179700000|2023-02-23 19:15:00|252.36|250.56|245.71|243.91|252.36|250.56|244.29|242.49|0
1677180000000|2023-02-23 19:20:00|245.48|243.68|243.82|242.02|245.95|244.15|242.88|241.08|0
1677180300000|2023-02-23 19:25:00|243.35|241.55|243.35|241.55|245|243.2|242.17|240.37|0
1677180600000|2023-02-23 19:30:00|242.4|240.6|238.63|236.83|243.58|241.78|236.52|234.72|0
1677180900000|2023-02-23 19:35:00|237.93|236.13|238.39|236.59|239.57|237.77|236.52|234.72|0
1677181200000|2023-02-23 19:40:00|238.16|236.36|238.63|236.83|240.51|238.71|237.22|235.42|0
1677181500000|2023-02-23 19:45:00|238.86|237.06|237.92|236.12|240.51|238.71|236.98|235.18|0
1677181800000|2023-02-23 19:50:00|238.16|236.36|238.86|237.06|241.22|239.42|237.45|235.65|0
1677182100000|2023-02-23 19:55:00|238.63|236.83|240.89|239.09|242.39|240.59|238.15|236.35|0
1677182400000|2023-02-23 20:00:00|240.41|238.61|233.34|231.54|240.41|238.61|233.34|231.54|0
1677182700000|2023-02-23 20:05:00|233.57|231.77|235.92|234.12|236.4|234.6|232.63|230.83|0
1677183000000|2023-02-23 20:10:00|236.16|234.36|232.39|230.59|236.4|234.6|231.22|229.42|0
1677183300000|2023-02-23 20:15:00|232.28|230.48|234.27|232.47|234.51|232.71|231.22|229.42|0
1677183600000|2023-02-23 20:20:00|234.74|232.94|232.39|230.59|236.39|234.59|231.69|229.89|0
1677183900000|2023-02-23 20:25:00|231.92|230.12|228.64|226.84|233.57|231.77|228.17|226.37|0
1677184200000|2023-02-23 20:30:00|228.4|226.6|228.17|226.37|230.04|228.24|227|225.2|0
1677184500000|2023-02-23 20:35:00|228.4|226.6|230.04|228.24|231.21|229.41|228.4|226.6|0
1677184800000|2023-02-23 20:40:00|229.57|227.77|229.34|227.54|231.21|229.41|228.4|226.6|0
1677185100000|2023-02-23 20:45:00|229.57|227.77|232.85|231.05|234.74|232.94|229.57|227.77|0
1677185400000|2023-02-23 20:50:00|233.09|231.29|236.17|234.37|236.64|234.84|231.68|229.88|0
1677185700000|2023-02-23 20:55:00|236.41|234.61|235.46|233.66|237.36|235.56|232.85|231.05|0
1677186000000|2023-02-23 21:00:00|235.22|233.42|237.59|235.79|237.59|235.79|234.04|232.24|0
1677186300000|2023-02-23 21:05:00|237.35|235.55|237.12|235.32|237.59|235.79|236.4|234.6|0
1677186600000|2023-02-23 21:10:00|237.35|235.55|238.06|236.26|238.54|236.74|236.88|235.08|0
1677186900000|2023-02-23 21:15:00|238.46|235.86|237.51|234.91|238.46|235.86|237.51|234.91|0
1677187200000|2023-02-23 21:20:00|237.75|235.15|238.94|236.34|238.94|236.34|237.51|234.91|0
1677187500000|2023-02-23 21:25:00|239.65|237.05|238.7|236.1|239.65|237.05|238.7|236.1|0
1677187800000|2023-02-23 21:30:00|238.46|235.86|237.75|235.15|239.41|236.81|237.75|235.15|0
1677188100000|2023-02-23 21:35:00|237.51|234.91|238.7|236.1|238.93|236.33|237.27|234.67|0
1677188400000|2023-02-23 21:40:00|238.93|236.33|239.17|236.57|239.41|236.81|238.82|236.22|0
1677188700000|2023-02-23 21:45:00|239.41|236.81|239.06|236.46|239.41|236.81|238.69|236.09|0
1677189000000|2023-02-23 21:50:00|239.17|236.57|239.41|236.81|239.41|236.81|238.93|236.33|0
1677189300000|2023-02-23 21:55:00|239.17|236.57|238.82|236.22|239.17|236.57|238.22|235.62|0
1677189600000|2023-02-23 22:00:00|238.85|236.25|238.2|235.6|238.89|236.29|237.85|235.25|0
1677189900000|2023-02-23 22:05:00|238.16|235.56|238.2|235.6|238.26|235.66|237.57|234.97|0
1677190200000|2023-02-23 22:10:00|237.64|235.04|237.39|234.79|237.64|235.04|237.25|234.65|0
1677190500000|2023-02-23 22:15:00|237.7|235.1|237.42|234.82|237.7|235.1|237.39|234.79|0
1677190800000|2023-02-23 22:20:00|237.39|234.79|237.42|234.82|237.42|234.82|237.39|234.79|0
1677191100000|2023-02-23 22:25:00|237.28|234.68|237.36|234.76|237.56|234.96|237.28|234.68|0
1677191400000|2023-02-23 22:30:00|237.38|234.78|237.7|235.1|237.8|235.2|237.38|234.78|0
1677191700000|2023-02-23 22:35:00|237.63|235.03|237.73|235.13|237.73|235.13|237.59|234.99|0
1677192000000|2023-02-23 22:40:00|237.8|235.2|237.77|235.17|237.84|235.24|237.56|234.96|0
1677192300000|2023-02-23 22:45:00|237.8|235.2|237.8|235.2|237.8|235.2|237.8|235.2|0
1677192600000|2023-02-23 22:50:00|237.77|235.17|237.77|235.17|237.87|235.27|237.77|235.17|0
1677192900000|2023-02-23 22:55:00|237.8|235.2|237.9|235.3|237.94|235.34|237.69|235.09|0
1677193200000|2023-02-23 23:00:00|238.09|235.49|239.15|236.55|240.11|237.51|238.09|235.49|0
1677193500000|2023-02-23 23:05:00|239.39|236.79|238.44|235.84|239.39|236.79|238.2|235.6|0
1677193800000|2023-02-23 23:10:00|238.56|235.96|239.63|237.03|239.87|237.27|238.44|235.84|0
1677194100000|2023-02-23 23:15:00|239.15|236.55|240.34|237.74|240.58|237.98|239.15|236.55|0
1677194400000|2023-02-23 23:20:00|240.58|237.98|241.53|238.93|241.77|239.17|240.34|237.74|0
1677194700000|2023-02-23 23:25:00|241.77|239.17|241.29|238.69|242.01|239.41|241.05|238.45|0
1677195000000|2023-02-23 23:30:00|241.05|238.45|241.53|238.93|241.65|239.05|240.81|238.21|0
1677195300000|2023-02-23 23:35:00|241.29|238.69|241.05|238.45|241.53|238.93|240.57|237.97|0
1677195600000|2023-02-23 23:40:00|240.81|238.21|241.76|239.16|241.76|239.16|240.81|238.21|0
1677195900000|2023-02-23 23:45:00|241.65|239.05|241.29|238.69|241.76|239.16|241.05|238.45|0
1677196200000|2023-02-23 23:50:00|241.05|238.45|240.33|237.73|241.29|238.69|240.09|237.49|0
1677196500000|2023-02-23 23:55:00|240.57|237.97|241.76|239.16|241.76|239.16|240.33|237.73|0
1677196800000|2023-02-24 00:00:00|242|239.4|240.57|237.97|242.71|240.11|240.09|237.49|0
1677197100000|2023-02-24 00:05:00|241.04|238.44|240.33|237.73|241.76|239.16|239.85|237.25|0
1677197400000|2023-02-24 00:10:00|240.09|237.49|239.85|237.25|240.57|237.97|239.38|236.78|0
1677197700000|2023-02-24 00:15:00|239.61|237.01|239.37|236.77|240.09|237.49|238.9|236.3|0
1677198000000|2023-02-24 00:20:00|239.14|236.54|238.42|235.82|239.14|236.54|237.95|235.35|0
1677198300000|2023-02-24 00:25:00|238.18|235.58|237.71|235.11|238.18|235.58|237.23|234.63|0
1677198600000|2023-02-24 00:30:00|237.95|235.35|236.99|234.39|238.66|236.06|236.76|234.16|0
1677198900000|2023-02-24 00:35:00|235.81|233.21|236.04|233.44|237.47|234.87|235.81|233.21|0
1677199200000|2023-02-24 00:40:00|236.28|233.68|237.23|234.63|237.47|234.87|236.28|233.68|0
1677199500000|2023-02-24 00:45:00|237.47|234.87|237.23|234.63|237.94|235.34|236.52|233.92|0
1677199800000|2023-02-24 00:50:00|236.99|234.39|236.88|234.28|237.47|234.87|236.52|233.92|0
1677200100000|2023-02-24 00:55:00|236.99|234.39|236.28|233.68|237.47|234.87|236.28|233.68|0
1677200400000|2023-02-24 01:00:00|236.04|233.44|232.72|230.12|236.04|233.44|231.54|228.94|0
1677200700000|2023-02-24 01:05:00|232.96|230.36|235.09|232.49|235.33|232.73|232.96|230.36|0
1677201000000|2023-02-24 01:10:00|234.85|232.25|235.09|232.49|235.09|232.49|234.38|231.78|0
1677201300000|2023-02-24 01:15:00|234.85|232.25|234.93|232.33|235.68|233.08|234.61|232.01|0
1677201600000|2023-02-24 01:20:00|234.7|232.1|234.7|232.1|235.4|232.8|234.22|231.62|0
1677201900000|2023-02-24 01:25:00|234.46|231.86|237.29|234.69|238|235.4|234.22|231.62|0
1677202200000|2023-02-24 01:30:00|237.53|234.93|240.37|237.77|242.51|239.91|237.29|234.69|0
1677202500000|2023-02-24 01:35:00|240.61|238.01|240.37|237.77|241.08|238.48|239.66|237.06|0
1677202800000|2023-02-24 01:40:00|240.61|238.01|239.89|237.29|240.84|238.24|239.66|237.06|0
1677203100000|2023-02-24 01:45:00|239.78|237.18|238.23|235.63|240.37|237.77|238|235.4|0
1677203400000|2023-02-24 01:50:00|238|235.4|238.47|235.87|238.47|235.87|237.76|235.16|0
1677203700000|2023-02-24 01:55:00|238.23|235.63|238.71|236.11|239.18|236.58|237.76|235.16|0
1677204000000|2023-02-24 02:00:00|238.94|236.34|238.7|236.1|239.42|236.82|238.23|235.63|0
1677204300000|2023-02-24 02:05:00|238.47|235.87|237.99|235.39|240.13|237.53|237.99|235.39|0
1677204600000|2023-02-24 02:10:00|238.23|235.63|238.94|236.34|239.18|236.58|237.52|234.92|0
1677204900000|2023-02-24 02:15:00|238.7|236.1|239.89|237.29|240.6|238|238.23|235.63|0
1677205200000|2023-02-24 02:20:00|239.65|237.05|239.89|237.29|240.6|238|239.65|237.05|0
1677205500000|2023-02-24 02:25:00|239.65|237.05|239.65|237.05|239.89|237.29|239.17|236.57|0
1677205800000|2023-02-24 02:30:00|239.88|237.28|240.48|237.88|240.6|238|239.65|237.05|0
1677206100000|2023-02-24 02:35:00|240.59|237.99|240.12|237.52|240.95|238.35|240.12|237.52|0
1677206400000|2023-02-24 02:40:00|240.36|237.76|240.2|237.6|240.43|237.83|239.02|236.42|0
1677206700000|2023-02-24 02:45:00|240.43|237.83|239.49|236.89|240.43|237.83|239.02|236.42|0
1677207000000|2023-02-24 02:50:00|239.61|237.01|240.43|237.83|240.43|237.83|239.25|236.65|0
1677207300000|2023-02-24 02:55:00|240.67|238.07|239.72|237.12|240.9|238.3|239.49|236.89|0
1677207600000|2023-02-24 03:00:00|239.61|237.01|239.01|236.41|239.72|237.12|238.78|236.18|0
1677207900000|2023-02-24 03:05:00|239.25|236.65|238.3|235.7|239.48|236.88|238.07|235.47|0
1677208200000|2023-02-24 03:10:00|238.07|235.47|238.07|235.47|238.3|235.7|237.83|235.23|0
1677208500000|2023-02-24 03:15:00|237.83|235.23|237.59|234.99|237.83|235.23|237.12|234.52|0
1677208800000|2023-02-24 03:20:00|237.83|235.23|238.3|235.7|238.3|235.7|237.36|234.76|0
1677209100000|2023-02-24 03:25:00|238.06|235.46|237.59|234.99|238.06|235.46|237.35|234.75|0
1677209400000|2023-02-24 03:30:00|237.35|234.75|236.65|234.05|237.59|234.99|235.94|233.34|0
1677209700000|2023-02-24 03:35:00|236.88|234.28|236.88|234.28|237.12|234.52|236.41|233.81|0
1677210000000|2023-02-24 03:40:00|236.65|234.05|236.88|234.28|237.12|234.52|236.64|234.04|0
1677210300000|2023-02-24 03:45:00|237.11|234.51|236.88|234.28|237.58|234.98|236.88|234.28|0
1677210600000|2023-02-24 03:50:00|236.64|234.04|236.64|234.04|237.35|234.75|236.64|234.04|0
1677210900000|2023-02-24 03:55:00|236.41|233.81|236.64|234.04|237.11|234.51|236.17|233.57|0
1677211200000|2023-02-24 04:00:00|236.4|233.8|236.64|234.04|236.87|234.27|236.17|233.57|0
1677211500000|2023-02-24 04:05:00|236.87|234.27|237.11|234.51|237.11|234.51|236.64|234.04|0
1677211800000|2023-02-24 04:10:00|237.34|234.74|238.05|235.45|238.52|235.92|237.34|234.74|0
1677212100000|2023-02-24 04:15:00|238.29|235.69|238.76|236.16|238.76|236.16|238.05|235.45|0
1677212400000|2023-02-24 04:20:00|238.88|236.28|238.52|235.92|239.46|236.86|238.52|235.92|0
1677212700000|2023-02-24 04:25:00|238.76|236.16|238.99|236.39|238.99|236.39|238.52|235.92|0
1677213000000|2023-02-24 04:30:00|238.75|236.15|238.75|236.15|238.99|236.39|238.75|236.15|0
1677213300000|2023-02-24 04:35:00|238.99|236.39|240.17|237.57|240.4|237.8|238.75|236.15|0
1677213600000|2023-02-24 04:40:00|240.4|237.8|239.93|237.33|240.4|237.8|239.22|236.62|0
1677213900000|2023-02-24 04:45:00|239.69|237.09|239.93|237.33|240.4|237.8|239.69|237.09|0
1677214200000|2023-02-24 04:50:00|239.69|237.09|239.69|237.09|240.16|237.56|239.46|236.86|0
1677214500000|2023-02-24 04:55:00|239.93|237.33|239.93|237.33|240.16|237.56|239.69|237.09|0
1677214800000|2023-02-24 05:00:00|240.16|237.56|239.93|237.33|240.16|237.56|239.45|236.85|0
1677215100000|2023-02-24 05:05:00|239.69|237.09|239.45|236.85|240.16|237.56|239.45|236.85|0
1677215400000|2023-02-24 05:10:00|239.22|236.62|238.27|235.67|239.69|237.09|238.03|235.43|0
1677215700000|2023-02-24 05:15:00|238.16|235.56|238.03|235.43|238.27|235.67|237.56|234.96|0
1677216000000|2023-02-24 05:20:00|237.8|235.2|237.8|235.2|238.27|235.67|237.56|234.96|0
1677216300000|2023-02-24 05:25:00|237.56|234.96|238.27|235.67|238.5|235.9|237.56|234.96|0
1677216600000|2023-02-24 05:30:00|238.5|235.9|239.8|237.2|239.92|237.32|238.5|235.9|0
1677216900000|2023-02-24 05:35:00|239.68|237.08|238.97|236.37|239.68|237.08|238.5|235.9|0
1677217200000|2023-02-24 05:40:00|239.21|236.61|239.44|236.84|239.68|237.08|238.97|236.37|0
1677217500000|2023-02-24 05:45:00|239.68|237.08|239.44|236.84|239.68|237.08|239.44|236.84|0
1677217800000|2023-02-24 05:50:00|239.68|237.08|239.44|236.84|239.91|237.31|239.44|236.84|0
1677218100000|2023-02-24 05:55:00|239.2|236.6|239.44|236.84|239.68|237.08|238.73|236.13|0
1677218400000|2023-02-24 06:00:00|239.56|236.96|239.44|236.84|239.68|237.08|238.49|235.89|0
1677218700000|2023-02-24 06:05:00|239.2|236.6|239.44|236.84|239.67|237.07|239.2|236.6|0
1677219000000|2023-02-24 06:10:00|239.32|236.72|240.14|237.54|240.38|237.78|238.96|236.36|0
1677219300000|2023-02-24 06:15:00|240.38|237.78|241.09|238.49|241.33|238.73|240.38|237.78|0
1677219600000|2023-02-24 06:20:00|241.33|238.73|239.67|237.07|241.33|238.73|239.67|237.07|0
1677219900000|2023-02-24 06:25:00|239.91|237.31|239.43|236.83|239.91|237.31|239.43|236.83|0
1677220200000|2023-02-24 06:30:00|238.96|236.36|238.96|236.36|239.43|236.83|238.96|236.36|0
1677220500000|2023-02-24 06:35:00|239.19|236.59|239.66|237.06|239.9|237.3|239.19|236.59|0
1677220800000|2023-02-24 06:40:00|239.43|236.83|238.72|236.12|239.43|236.83|238.25|235.65|0
1677221100000|2023-02-24 06:45:00|238.95|236.35|238.95|236.35|238.95|236.35|238.48|235.88|0
1677221400000|2023-02-24 06:50:00|238.72|236.12|238.01|235.41|238.95|236.35|237.77|235.17|0
1677221700000|2023-02-24 06:55:00|238.13|235.53|238.95|236.35|239.42|236.82|238.13|235.53|0
1677222000000|2023-02-24 07:00:00|239.42|236.82|240.84|238.24|241.08|238.48|239.42|236.82|0
1677222300000|2023-02-24 07:05:00|240.44|238.64|241.39|239.59|242.57|240.77|240.2|238.4|0
1677222600000|2023-02-24 07:10:00|241.15|239.35|241.62|239.82|242.1|240.3|240.44|238.64|0
1677222900000|2023-02-24 07:15:00|241.74|239.94|241.38|239.58|242.09|240.29|241.15|239.35|0
1677223200000|2023-02-24 07:20:00|241.15|239.35|242.69|240.89|243.39|241.59|241.15|239.35|0
1677223500000|2023-02-24 07:25:00|242.46|240.66|242.22|240.42|242.69|240.89|241.74|239.94|0
1677223800000|2023-02-24 07:30:00|242.45|240.65|242.93|241.13|243.4|241.6|241.98|240.18|0
1677224100000|2023-02-24 07:35:00|242.69|240.89|243.16|241.36|243.4|241.6|242.58|240.78|0
1677224400000|2023-02-24 07:40:00|242.92|241.12|243.16|241.36|243.4|241.6|242.45|240.65|0
1677224700000|2023-02-24 07:45:00|243.4|241.6|243.05|241.25|244.34|242.54|242.81|241.01|0
1677225000000|2023-02-24 07:50:00|243.16|241.36|243.39|241.59|243.87|242.07|242.92|241.12|0
1677225300000|2023-02-24 07:55:00|243.63|241.83|243.39|241.59|243.87|242.07|243.39|241.59|0
1677225600000|2023-02-24 08:00:00|243.75|241.95|242.21|240.41|244.58|242.78|241.97|240.17|0
1677225900000|2023-02-24 08:05:00|242.45|240.65|243.63|241.83|244.1|242.3|241.5|239.7|0
1677226200000|2023-02-24 08:10:00|243.86|242.06|244.81|243.01|245.29|243.49|243.86|242.06|0
1677226500000|2023-02-24 08:15:00|245.05|243.25|245.05|243.25|246.71|244.91|244.57|242.77|0
1677226800000|2023-02-24 08:20:00|245.28|243.48|245.99|244.19|246.47|244.67|245.05|243.25|0
1677227100000|2023-02-24 08:25:00|246.12|244.32|243.86|242.06|246.47|244.67|243.62|241.82|0
1677227400000|2023-02-24 08:30:00|243.75|241.95|243.62|241.82|244.33|242.53|242.2|240.4|0
1677227700000|2023-02-24 08:35:00|243.86|242.06|243.74|241.94|244.57|242.77|243.38|241.58|0
1677228000000|2023-02-24 08:40:00|243.38|241.58|244.09|242.29|244.8|243|242.44|240.64|0
1677228300000|2023-02-24 08:45:00|244.33|242.53|245.75|243.95|246.23|244.43|243.86|242.06|0
1677228600000|2023-02-24 08:50:00|245.51|243.71|246.22|244.42|246.46|244.66|245.04|243.24|0
1677228900000|2023-02-24 08:55:00|246.46|244.66|246.7|244.9|246.7|244.9|246.22|244.42|0
1677229200000|2023-02-24 09:00:00|246.46|244.66|245.75|243.95|246.7|244.9|245.51|243.71|0
1677229500000|2023-02-24 09:05:00|245.51|243.71|245.75|243.95|246.7|244.9|245.51|243.71|0
1677229800000|2023-02-24 09:10:00|245.51|243.71|244.8|243|245.75|243.95|243.14|241.34|0
1677230100000|2023-02-24 09:15:00|245.03|243.23|244.08|242.28|245.51|243.71|243.61|241.81|0
1677230400000|2023-02-24 09:20:00|244.32|242.52|245.74|243.94|246.22|244.42|244.32|242.52|0
1677230700000|2023-02-24 09:25:00|245.98|244.18|246.22|244.42|246.45|244.65|245.27|243.47|0
1677231000000|2023-02-24 09:30:00|246.45|244.65|245.5|243.7|246.45|244.65|245.5|243.7|0
1677231300000|2023-02-24 09:35:00|245.74|243.94|245.03|243.23|245.98|244.18|245.03|243.23|0
1677231600000|2023-02-24 09:40:00|244.79|242.99|246.45|244.65|246.57|244.77|244.79|242.99|0
1677231900000|2023-02-24 09:45:00|246.57|244.77|247.87|246.07|248.35|246.55|246.45|244.65|0
1677232200000|2023-02-24 09:50:00|247.64|245.84|247.4|245.6|247.64|245.84|247.4|245.6|0
1677232500000|2023-02-24 09:55:00|247.64|245.84|247.87|246.07|248.35|246.55|247.64|245.84|0
1677232800000|2023-02-24 10:00:00|248.11|246.31|247.76|245.96|248.59|246.79|247.63|245.83|0
1677233100000|2023-02-24 10:05:00|247.87|246.07|246.68|244.88|248.11|246.31|245.97|244.17|0
1677233400000|2023-02-24 10:10:00|246.44|244.64|249.3|247.5|249.77|247.97|246.44|244.64|0
1677233700000|2023-02-24 10:15:00|249.53|247.73|249.53|247.73|250.49|248.69|249.06|247.26|0
1677234000000|2023-02-24 10:20:00|249.77|247.97|250.01|248.21|250.61|248.81|249.66|247.86|0
1677234300000|2023-02-24 10:25:00|250.25|248.45|248.58|246.78|250.25|248.45|248.1|246.3|0
1677234600000|2023-02-24 10:30:00|249.05|247.25|249.53|247.73|250.01|248.21|249.05|247.25|0
1677234900000|2023-02-24 10:35:00|249.29|247.49|250.48|248.68|250.72|248.92|248.81|247.01|0
1677235200000|2023-02-24 10:40:00|250.61|248.81|251.67|249.87|251.67|249.87|250.48|248.68|0
1677235500000|2023-02-24 10:45:00|251.91|250.11|251.91|250.11|252.63|250.83|251.43|249.63|0
1677235800000|2023-02-24 10:50:00|251.67|249.87|250.95|249.15|251.67|249.87|250.72|248.92|0
1677236100000|2023-02-24 10:55:00|251.19|249.39|250.48|248.68|251.43|249.63|250|248.2|0
1677236400000|2023-02-24 11:00:00|250.71|248.91|252.86|251.06|253.34|251.54|250.71|248.91|0
1677236700000|2023-02-24 11:05:00|253.1|251.3|254.05|252.25|254.77|252.97|253.1|251.3|0
1677237000000|2023-02-24 11:10:00|253.81|252.01|256.2|254.4|256.2|254.4|253.81|252.01|0
1677237300000|2023-02-24 11:15:00|255.97|254.17|257.4|255.6|257.64|255.84|255.25|253.45|0
1677237600000|2023-02-24 11:20:00|257.64|255.84|256.2|254.4|257.88|256.08|255.96|254.16|0
1677237900000|2023-02-24 11:25:00|255.96|254.16|256.92|255.12|256.92|255.12|255.01|253.21|0
1677238200000|2023-02-24 11:30:00|257.16|255.36|257.16|255.36|257.64|255.84|255.72|253.92|0
1677238500000|2023-02-24 11:35:00|257.4|255.6|257.4|255.6|257.88|256.08|256.44|254.64|0
1677238800000|2023-02-24 11:40:00|257.64|255.84|259.79|257.99|259.79|257.99|257.64|255.84|0
1677239100000|2023-02-24 11:45:00|259.68|257.88|260.75|258.95|261.71|259.91|259.68|257.88|0
1677239400000|2023-02-24 11:50:00|260.51|258.71|261.23|259.43|261.47|259.67|260.03|258.23|0
1677239700000|2023-02-24 11:55:00|260.99|259.19|259.55|257.75|261.23|259.43|259.31|257.51|0
1677240000000|2023-02-24 12:00:00|259.31|257.51|260.27|258.47|262.42|260.62|259.31|257.51|0
1677240300000|2023-02-24 12:05:00|260.75|258.95|260.03|258.23|261.46|259.66|259.79|257.99|0
1677240600000|2023-02-24 12:10:00|260.51|258.71|259.31|257.51|261.22|259.42|259.31|257.51|0
1677240900000|2023-02-24 12:15:00|259.55|257.75|259.79|257.99|259.79|257.99|258.35|256.55|0
1677241200000|2023-02-24 12:20:00|259.55|257.75|260.5|258.7|261.46|259.66|258.83|257.03|0
1677241500000|2023-02-24 12:25:00|260.74|258.94|259.78|257.98|260.74|258.94|259.07|257.27|0
1677241800000|2023-02-24 12:30:00|260.02|258.22|260.74|258.94|260.98|259.18|259.67|257.87|0
1677242100000|2023-02-24 12:35:00|260.98|259.18|261.94|260.14|262.42|260.62|260.5|258.7|0
1677242400000|2023-02-24 12:40:00|262.06|260.26|259.54|257.74|262.06|260.26|259.06|257.26|0
1677242700000|2023-02-24 12:45:00|259.3|257.5|260.98|259.18|261.93|260.13|259.3|257.5|0
1677243000000|2023-02-24 12:50:00|261.22|259.42|261.21|259.41|261.93|260.13|259.78|257.98|0
1677243300000|2023-02-24 12:55:00|261.45|259.65|261.69|259.89|261.93|260.13|260.97|259.17|0
1677243600000|2023-02-24 13:00:00|261.45|259.65|263.61|261.81|264.33|262.53|261.45|259.65|0
1677243900000|2023-02-24 13:05:00|263.85|262.05|264.57|262.77|264.81|263.01|263.37|261.57|0
1677244200000|2023-02-24 13:10:00|264.33|262.53|265.77|263.97|265.77|263.97|263.13|261.33|0
1677244500000|2023-02-24 13:15:00|266.01|264.21|263.84|262.04|266.25|264.45|263.6|261.8|0
1677244800000|2023-02-24 13:20:00|264.08|262.28|263.12|261.32|264.56|262.76|263.12|261.32|0
1677245100000|2023-02-24 13:25:00|263.36|261.56|265.17|263.37|265.52|263.72|261.69|259.89|0
1677245400000|2023-02-24 13:30:00|272.87|271.07|276.66|274.86|279.51|277.71|269.73|267.93|0
1677245700000|2023-02-24 13:35:00|277.02|275.22|286.93|285.13|288.39|286.59|277.02|275.22|0
1677246000000|2023-02-24 13:40:00|287.42|285.62|288.63|286.83|289.6|287.8|285.48|283.68|0
1677246300000|2023-02-24 13:45:00|288.87|287.07|284.99|283.19|289.6|287.8|284.51|282.71|0
1677246600000|2023-02-24 13:50:00|285.24|283.44|283.54|281.74|286.45|284.65|283.3|281.5|0
1677246900000|2023-02-24 13:55:00|283.3|281.5|284.99|283.19|284.99|283.19|280.4|278.6|0
1677247200000|2023-02-24 14:00:00|285.48|283.68|284.75|282.95|286.2|284.4|282.81|281.01|0
1677247500000|2023-02-24 14:05:00|284.99|283.19|285.48|283.68|286.45|284.65|283.78|281.98|0
1677247800000|2023-02-24 14:10:00|285.23|283.43|286.93|285.13|288.14|286.34|284.99|283.19|0
1677248100000|2023-02-24 14:15:00|287.17|285.37|290.81|289.01|290.81|289.01|287.17|285.37|0
1677248400000|2023-02-24 14:20:00|290.57|288.77|289.35|287.55|290.81|289.01|287.9|286.1|0
1677248700000|2023-02-24 14:25:00|289.11|287.31|286.93|285.13|289.6|287.8|285.71|283.91|0
1677249000000|2023-02-24 14:30:00|287.65|285.85|283.05|281.25|289.35|287.55|282.08|280.28|0
1677249300000|2023-02-24 14:35:00|283.29|281.49|278.7|276.9|286.93|285.13|277.97|276.17|0
1677249600000|2023-02-24 14:40:00|278.46|276.66|293.62|291.82|293.62|291.82|277.97|276.17|0
1677249900000|2023-02-24 14:45:00|294.34|292.54|296.77|294.97|299.45|297.65|293.37|291.57|0
1677250200000|2023-02-24 14:50:00|297.02|295.22|294.34|292.54|298.72|296.92|294.34|292.54|0
1677250500000|2023-02-24 14:55:00|294.59|292.79|296.41|294.61|298.72|296.92|291.91|290.11|0
1677250800000|2023-02-24 15:00:00|298.6|296.8|291.43|289.63|299.69|297.89|288.52|286.72|0
1677251100000|2023-02-24 15:05:00|291.19|289.39|294.1|292.3|296.53|294.73|287.55|285.75|0
1677251400000|2023-02-24 15:10:00|294.83|293.03|298.23|296.43|298.96|297.16|293.13|291.33|0
1677251700000|2023-02-24 15:15:00|297.5|295.7|299.69|297.89|302.13|300.33|296.28|294.48|0
1677252000000|2023-02-24 15:20:00|300.18|298.38|301.15|299.35|302.13|300.33|297.5|295.7|0
1677252300000|2023-02-24 15:25:00|301.64|299.84|298.46|296.66|302.13|300.33|297.26|295.46|0
1677252600000|2023-02-24 15:30:00|299.19|297.39|298.94|297.14|302.59|300.79|297.49|295.69|0
1677252900000|2023-02-24 15:35:00|298.46|296.66|300.04|298.24|301.25|299.45|296.03|294.23|0
1677253200000|2023-02-24 15:40:00|300.28|298.48|297.36|295.56|302.95|301.15|297.36|295.56|0
1677253500000|2023-02-24 15:45:00|297.73|295.93|300.16|298.36|300.16|298.36|294.09|292.29|0
1677253800000|2023-02-24 15:50:00|300.4|298.6|302.34|300.54|303.31|301.51|300.16|298.36|0
1677254100000|2023-02-24 15:55:00|302.83|301.03|300.64|298.84|304.53|302.73|299.91|298.11|0
1677254400000|2023-02-24 16:00:00|300.15|298.35|301.37|299.57|301.37|299.57|297.97|296.17|0
1677254700000|2023-02-24 16:05:00|300.88|299.08|295.54|293.74|300.88|299.08|294.33|292.53|0
1677255000000|2023-02-24 16:10:00|295.3|293.5|294.82|293.02|295.79|293.99|292.88|291.08|0
1677255300000|2023-02-24 16:15:00|295.06|293.26|293.12|291.32|295.18|293.38|290.7|288.9|0
1677255600000|2023-02-24 16:20:00|292.88|291.08|292.39|290.59|295.54|293.74|290.22|288.42|0
1677255900000|2023-02-24 16:25:00|292.15|290.35|287.93|286.13|292.15|290.35|285.41|283.61|0
1677256200000|2023-02-24 16:30:00|287.69|285.89|286.72|284.92|290.36|288.56|284.05|282.25|0
1677256500000|2023-02-24 16:35:00|286.47|284.67|290.11|288.31|290.84|289.04|286.47|284.67|0
1677256800000|2023-02-24 16:40:00|290.84|289.04|283.57|281.77|290.84|289.04|281.39|279.59|0
1677257100000|2023-02-24 16:45:00|283.32|281.52|280.18|278.38|283.81|282.01|278.73|276.93|0
1677257400000|2023-02-24 16:50:00|279.94|278.14|281.39|279.59|281.39|279.59|275.36|273.56|0
1677257700000|2023-02-24 16:55:00|280.9|279.1|282.6|280.8|283.81|282.01|279.45|277.65|0
1677258000000|2023-02-24 17:00:00|282.35|280.55|285.26|283.46|285.5|283.7|280.42|278.62|0
1677258300000|2023-02-24 17:05:00|285.01|283.21|285.26|283.46|287.44|285.64|284.53|282.73|0
1677258600000|2023-02-24 17:10:00|285.01|283.21|283.08|281.28|286.22|284.42|283.08|281.28|0
1677258900000|2023-02-24 17:15:00|282.83|281.03|286.95|285.15|288.16|286.36|282.59|280.79|0
1677259200000|2023-02-24 17:20:00|287.19|285.39|285.25|283.45|287.92|286.12|284.04|282.24|0
1677259500000|2023-02-24 17:25:00|285.5|283.7|285.98|284.18|288.65|286.85|284.53|282.73|0
1677259800000|2023-02-24 17:30:00|285.74|283.94|287.19|285.39|287.68|285.88|282.11|280.31|0
1677260100000|2023-02-24 17:35:00|286.71|284.91|289.04|287.24|289.28|287.48|286.12|284.32|0
1677260400000|2023-02-24 17:40:00|288.79|286.99|290.98|289.18|291.47|289.67|288.31|286.51|0
1677260700000|2023-02-24 17:45:00|291.23|289.43|293.41|291.61|294.15|292.35|291.22|289.42|0
1677261000000|2023-02-24 17:50:00|293.66|291.86|293.3|291.5|294.39|292.59|292.44|290.64|0
1677261300000|2023-02-24 17:55:00|293.41|291.61|294.87|293.07|295.36|293.56|293.41|291.61|0
1677261600000|2023-02-24 18:00:00|295.12|293.32|294.39|292.59|295.85|294.05|292.44|290.64|0
1677261900000|2023-02-24 18:05:00|294.63|292.83|297.31|295.51|297.8|296|293.9|292.1|0
1677262200000|2023-02-24 18:10:00|297.07|295.27|296.82|295.02|298.04|296.24|296.09|294.29|0
1677262500000|2023-02-24 18:15:00|297.07|295.27|294.14|292.34|297.31|295.51|294.14|292.34|0
1677262800000|2023-02-24 18:20:00|293.9|292.1|290.37|288.57|294.38|292.58|289.03|287.23|0
1677263100000|2023-02-24 18:25:00|290|288.2|290|288.2|290.73|288.93|287.82|286.02|0
1677263400000|2023-02-24 18:30:00|290.49|288.69|292.43|290.63|295.6|293.8|290|288.2|0
1677263700000|2023-02-24 18:35:00|292.19|290.39|290|288.2|292.43|290.63|289.76|287.96|0
1677264000000|2023-02-24 18:40:00|289.76|287.96|287.81|286.01|290.24|288.44|287.33|285.53|0
1677264300000|2023-02-24 18:45:00|287.57|285.77|286.35|284.55|288.54|286.74|284.66|282.86|0
1677264600000|2023-02-24 18:50:00|286.6|284.8|283.93|282.13|286.84|285.04|283.69|281.89|0
1677264900000|2023-02-24 18:55:00|283.69|281.89|285.38|283.58|286.84|285.04|282.72|280.92|0
1677265200000|2023-02-24 19:00:00|285.14|283.34|283.68|281.88|286.6|284.8|282.23|280.43|0
1677265500000|2023-02-24 19:05:00|283.44|281.64|282.47|280.67|284.65|282.85|281.5|279.7|0
1677265800000|2023-02-24 19:10:00|282.71|280.91|284.65|282.85|287.32|285.52|282.47|280.67|0
1677266100000|2023-02-24 19:15:00|284.17|282.37|280.77|278.97|284.17|282.37|280.29|278.49|0
1677266400000|2023-02-24 19:20:00|280.53|278.73|282.71|280.91|283.92|282.12|279.69|277.89|0
1677266700000|2023-02-24 19:25:00|282.95|281.15|283.44|281.64|283.92|282.12|280.05|278.25|0
1677267000000|2023-02-24 19:30:00|283.2|281.4|285.38|283.58|287.08|285.28|282.71|280.91|0
1677267300000|2023-02-24 19:35:00|285.62|283.82|284.65|282.85|286.83|285.03|284.16|282.36|0
1677267600000|2023-02-24 19:40:00|285.13|283.33|288.05|286.25|289.5|287.7|284.89|283.09|0
1677267900000|2023-02-24 19:45:00|288.29|286.49|280.29|278.49|289.02|287.22|279.56|277.76|0
1677268200000|2023-02-24 19:50:00|280.04|278.24|277.87|276.07|280.29|278.49|276.42|274.62|0
1677268500000|2023-02-24 19:55:00|277.62|275.82|273.76|271.96|278.59|276.79|270.87|269.07|0
1677268800000|2023-02-24 20:00:00|273.28|271.48|276.17|274.37|276.41|274.61|269.18|267.38|0
1677269100000|2023-02-24 20:05:00|275.69|273.89|272.07|270.27|275.93|274.13|271.35|269.55|0
1677269400000|2023-02-24 20:10:00|271.83|270.03|276.31|274.51|276.55|274.75|271.35|269.55|0
1677269700000|2023-02-24 20:15:00|276.55|274.75|273.89|272.09|278.24|276.44|273.89|272.09|0
1677270000000|2023-02-24 20:20:00|273.65|271.85|272.44|270.64|274.61|272.81|271.72|269.92|0
1677270300000|2023-02-24 20:25:00|272.2|270.4|276.87|275.07|276.99|275.19|270.14|268.34|0
1677270600000|2023-02-24 20:30:00|276.26|274.46|282.57|280.77|283.05|281.25|275.78|273.98|0
1677270900000|2023-02-24 20:35:00|283.78|281.98|286.04|284.24|286.94|285.14|283.05|281.25|0
1677271200000|2023-02-24 20:40:00|285.8|284|284.69|282.89|287.01|285.21|283.24|281.44|0
1677271500000|2023-02-24 20:45:00|284.93|283.13|285.9|284.1|287.36|285.56|284.69|282.89|0
1677271800000|2023-02-24 20:50:00|286.87|285.07|282.75|280.95|290.03|288.23|282.75|280.95|0
1677272100000|2023-02-24 20:55:00|282.26|280.46|276.94|275.14|282.51|280.71|275.5|273.7|0
1677272400000|2023-02-24 21:00:00|276.7|274.9|279.02|277.22|279.98|278.18|276.7|274.9|0
1677272700000|2023-02-24 21:05:00|279.26|277.46|278.29|276.49|279.74|277.94|278.29|276.49|0
1677273000000|2023-02-24 21:10:00|278.05|276.25|277.8|276|278.29|276.49|277.8|276|0
1677460800000|2023-02-27 01:20:00|273.2|270.6|273.92|271.32|274.16|271.56|273.2|270.6|0
1677461100000|2023-02-27 01:25:00|273.68|271.08|273.2|270.6|273.68|271.08|272.47|269.87|0
1677461400000|2023-02-27 01:30:00|272.71|270.11|272.23|269.63|272.95|270.35|271.03|268.43|0
1677461700000|2023-02-27 01:35:00|272.47|269.87|271.27|268.67|272.47|269.87|270.79|268.19|0
1677462000000|2023-02-27 01:40:00|271.03|268.43|270.55|267.95|272.23|269.63|270.31|267.71|0
1677462300000|2023-02-27 01:45:00|270.31|267.71|268.15|265.55|270.79|268.19|268.15|265.55|0
1677462600000|2023-02-27 01:50:00|268.39|265.79|268.15|265.55|269.35|266.75|267.91|265.31|0
1677462900000|2023-02-27 01:55:00|267.91|265.31|268.87|266.27|269.11|266.51|267.91|265.31|0
1677463200000|2023-02-27 02:00:00|268.99|266.39|267.91|265.31|268.99|266.39|267.91|265.31|0
1677463500000|2023-02-27 02:05:00|267.67|265.07|269.59|266.99|269.83|267.23|267.67|265.07|0
1677463800000|2023-02-27 02:10:00|269.83|267.23|268.87|266.27|269.83|267.23|268.39|265.79|0
1677464100000|2023-02-27 02:15:00|268.63|266.03|267.67|265.07|268.63|266.03|267.19|264.59|0
1677464400000|2023-02-27 02:20:00|267.91|265.31|268.38|265.78|268.39|265.79|267.67|265.07|0
1677464700000|2023-02-27 02:25:00|268.62|266.02|268.38|265.78|268.62|266.02|267.9|265.3|0
1677465000000|2023-02-27 02:30:00|268.14|265.54|268.14|265.54|268.14|265.54|267.66|265.06|0
1677465300000|2023-02-27 02:35:00|267.9|265.3|268.86|266.26|268.98|266.38|267.9|265.3|0
1677465600000|2023-02-27 02:40:00|269.1|266.5|270.3|267.7|270.54|267.94|268.86|266.26|0
1677465900000|2023-02-27 02:45:00|270.06|267.46|269.82|267.22|270.06|267.46|269.58|266.98|0
1677466200000|2023-02-27 02:50:00|270.06|267.46|269.34|266.74|270.06|267.46|268.86|266.26|0
1677466500000|2023-02-27 02:55:00|269.22|266.62|269.09|266.49|269.34|266.74|268.86|266.26|0
1677466800000|2023-02-27 03:00:00|268.86|266.26|269.81|267.21|269.81|267.21|268.62|266.02|0
1677467100000|2023-02-27 03:05:00|270.05|267.45|270.29|267.69|270.77|268.17|270.05|267.45|0
1677467400000|2023-02-27 03:10:00|270.05|267.45|270.29|267.69|270.53|267.93|269.57|266.97|0
1677467700000|2023-02-27 03:15:00|270.53|267.93|270.05|267.45|270.53|267.93|270.05|267.45|0
1677468000000|2023-02-27 03:20:00|270.29|267.69|270.05|267.45|270.77|268.17|269.57|266.97|0
1677468300000|2023-02-27 03:25:00|270.17|267.57|271.25|268.65|271.25|268.65|270.05|267.45|0
1677468600000|2023-02-27 03:30:00|271.01|268.41|271.97|269.37|272.21|269.61|270.77|268.17|0
1677468900000|2023-02-27 03:35:00|271.72|269.12|272.2|269.6|272.2|269.6|271.48|268.88|0
1677469200000|2023-02-27 03:40:00|272.68|270.08|272.68|270.08|273.16|270.56|272.44|269.84|0
1677469500000|2023-02-27 03:45:00|272.92|270.32|273.4|270.8|273.4|270.8|272.68|270.08|0
1677469800000|2023-02-27 03:50:00|273.64|271.04|272.92|270.32|273.64|271.04|272.68|270.08|0
1677470100000|2023-02-27 03:55:00|273.16|270.56|272.2|269.6|273.4|270.8|272.2|269.6|0
1677470400000|2023-02-27 04:00:00|272.44|269.84|272.2|269.6|272.44|269.84|271.72|269.12|0
1677470700000|2023-02-27 04:05:00|272.44|269.84|272.44|269.84|272.68|270.08|272.44|269.84|0
1677471000000|2023-02-27 04:10:00|272.2|269.6|272.44|269.84|272.44|269.84|272.2|269.6|0
1677471300000|2023-02-27 04:15:00|272.2|269.6|271.95|269.35|272.2|269.6|271.95|269.35|0
1677471600000|2023-02-27 04:20:00|272.08|269.48|271.95|269.35|272.19|269.59|271.95|269.35|0
1677471900000|2023-02-27 04:25:00|272.19|269.59|272.67|270.07|272.67|270.07|271.95|269.35|0
1677472200000|2023-02-27 04:30:00|272.43|269.83|272.43|269.83|272.67|270.07|272.19|269.59|0
1677472500000|2023-02-27 04:35:00|272.19|269.59|272.43|269.83|272.43|269.83|271.23|268.63|0
1677472800000|2023-02-27 04:40:00|272.67|270.07|272.67|270.07|272.67|270.07|272.19|269.59|0
1677473100000|2023-02-27 04:45:00|272.43|269.83|273.03|270.43|273.15|270.55|271.95|269.35|0
1677473400000|2023-02-27 04:50:00|273.15|270.55|272.67|270.07|273.15|270.55|272.43|269.83|0
1677473700000|2023-02-27 04:55:00|272.43|269.83|271.95|269.35|272.43|269.83|271.71|269.11|0
1677474000000|2023-02-27 05:00:00|271.71|269.11|272.42|269.82|272.67|270.07|271.71|269.11|0
1677474300000|2023-02-27 05:05:00|272.18|269.58|273.14|270.54|273.14|270.54|271.7|269.1|0
1677474600000|2023-02-27 05:10:00|273.38|270.78|273.14|270.54|273.38|270.78|272.9|270.3|0
1677474900000|2023-02-27 05:15:00|273.38|270.78|273.14|270.54|273.38|270.78|272.66|270.06|0
1677475200000|2023-02-27 05:20:00|273.38|270.78|276.27|273.67|276.27|273.67|273.14|270.54|0
1677475500000|2023-02-27 05:25:00|276.03|273.43|276.99|274.39|277.23|274.63|276.03|273.43|0
1677475800000|2023-02-27 05:30:00|276.75|274.15|277.47|274.87|278.19|275.59|276.27|273.67|0
1677476100000|2023-02-27 05:35:00|277.36|274.76|276.02|273.42|277.47|274.87|276.02|273.42|0
1677476400000|2023-02-27 05:40:00|276.27|273.67|276.02|273.42|276.51|273.91|276.02|273.42|0
1677476700000|2023-02-27 05:45:00|276.26|273.66|276.5|273.9|276.75|274.15|275.54|272.94|0
1677477000000|2023-02-27 05:50:00|276.26|273.66|276.26|273.66|276.5|273.9|275.54|272.94|0
1677477300000|2023-02-27 05:55:00|276.02|273.42|276.98|274.38|276.98|274.38|275.78|273.18|0
1677477600000|2023-02-27 06:00:00|276.74|274.14|276.98|274.38|277.22|274.62|276.26|273.66|0
1677477900000|2023-02-27 06:05:00|276.74|274.14|276.74|274.14|276.98|274.38|275.78|273.18|0
1677478200000|2023-02-27 06:10:00|276.5|273.9|276.5|273.9|276.5|273.9|275.3|272.7|0
1677478500000|2023-02-27 06:15:00|276.38|273.78|275.78|273.18|276.38|273.78|275.53|272.93|0
1677478800000|2023-02-27 06:20:00|275.53|272.93|276.01|273.41|276.02|273.42|275.29|272.69|0
1677479100000|2023-02-27 06:25:00|275.77|273.17|276.98|274.38|276.98|274.38|275.77|273.17|0
1677479400000|2023-02-27 06:30:00|276.74|274.14|277.7|275.1|277.94|275.34|276.25|273.65|0
1677479700000|2023-02-27 06:35:00|277.46|274.86|276.98|274.38|277.7|275.1|276.73|274.13|0
1677480000000|2023-02-27 06:40:00|277.22|274.62|277.7|275.1|278.18|275.58|276.73|274.13|0
1677480300000|2023-02-27 06:45:00|277.94|275.34|277.46|274.86|277.94|275.34|276.97|274.37|0
1677480600000|2023-02-27 06:50:00|277.7|275.1|276.49|273.89|277.7|275.1|275.77|273.17|0
1677480900000|2023-02-27 06:55:00|276.25|273.65|277.21|274.61|277.45|274.85|275.77|273.17|0
1677481200000|2023-02-27 07:00:00|277.69|275.09|275.28|272.68|277.94|275.34|275.04|272.44|0
1677481500000|2023-02-27 07:05:00|274.88|273.08|273.2|271.4|275.12|273.32|272.96|271.16|0
1677481800000|2023-02-27 07:10:00|273.44|271.64|273.2|271.4|273.92|272.12|272.72|270.92|0
1677482100000|2023-02-27 07:15:00|272.96|271.16|271.51|269.71|273.2|271.4|271.27|269.47|0
1677482400000|2023-02-27 07:20:00|271.75|269.95|272.09|270.29|272.33|270.53|269.92|268.12|0
1677482700000|2023-02-27 07:25:00|271.85|270.05|271.12|269.32|272.09|270.29|270.64|268.84|0
1677483000000|2023-02-27 07:30:00|271.36|269.56|271.84|270.04|272.09|270.29|270.88|269.08|0
1677483300000|2023-02-27 07:35:00|272.08|270.28|271.67|269.87|272.08|270.28|271.12|269.32|0
1677483600000|2023-02-27 07:40:00|271.92|270.12|270.08|268.28|271.92|270.12|269.6|267.8|0
1677483900000|2023-02-27 07:45:00|269.84|268.04|269.84|268.04|269.84|268.04|268.64|266.84|0
1677484200000|2023-02-27 07:50:00|270.08|268.28|269.36|267.56|270.08|268.28|268.4|266.6|0
1677484500000|2023-02-27 07:55:00|269.24|267.44|269.36|267.56|269.6|267.8|268.64|266.84|0
1677484800000|2023-02-27 08:00:00|268.88|267.08|264.07|262.27|268.88|267.08|260.95|259.15|0
1677485100000|2023-02-27 08:05:00|263.96|262.16|262.52|260.72|265.27|263.47|262.15|260.35|0
1677485400000|2023-02-27 08:10:00|262.63|260.83|263.23|261.43|264.07|262.27|261.43|259.63|0
1677485700000|2023-02-27 08:15:00|263.59|261.79|264.67|262.87|265.27|263.47|262.15|260.35|0
1677486000000|2023-02-27 08:20:00|265.03|263.23|263.11|261.31|265.03|263.23|262.87|261.07|0
1677486300000|2023-02-27 08:25:00|262.87|261.07|262.39|260.59|264.78|262.98|262.15|260.35|0
1677486600000|2023-02-27 08:30:00|262.15|260.35|262.51|260.71|263.1|261.3|261.67|259.87|0
1677486900000|2023-02-27 08:35:00|262.62|260.82|261.19|259.39|262.62|260.82|260.95|259.15|0
1677487200000|2023-02-27 08:40:00|261.42|259.62|260.47|258.67|261.42|259.62|259.03|257.23|0
1677487500000|2023-02-27 08:45:00|260.71|258.91|261.42|259.62|262.86|261.06|259.51|257.71|0
1677487800000|2023-02-27 08:50:00|261.55|259.75|260.07|258.27|262.14|260.34|260.07|258.27|0
1677488100000|2023-02-27 08:55:00|260.19|258.39|262.7|260.9|262.7|260.9|259.59|257.79|0
1677488400000|2023-02-27 09:00:00|262.22|260.42|262.7|260.9|263.18|261.38|260.3|258.5|0
1677488700000|2023-02-27 09:05:00|262.46|260.66|263.07|261.27|263.42|261.62|261.87|260.07|0
1677489000000|2023-02-27 09:10:00|263.18|261.38|261.74|259.94|263.42|261.62|261.26|259.46|0
1677489300000|2023-02-27 09:15:00|261.98|260.18|261.98|260.18|262.22|260.42|261.02|259.22|0
1677489600000|2023-02-27 09:20:00|261.74|259.94|259.58|257.78|261.98|260.18|259.34|257.54|0
1677489900000|2023-02-27 09:25:00|259.82|258.02|259.58|257.78|260.06|258.26|259.34|257.54|0
1677490200000|2023-02-27 09:30:00|259.34|257.54|258.14|256.34|260.06|258.26|257.66|255.86|0
1677490500000|2023-02-27 09:35:00|258.38|256.58|259.34|257.54|259.82|258.02|258.38|256.58|0
1677490800000|2023-02-27 09:40:00|259.1|257.3|257.66|255.86|259.1|257.3|256.94|255.14|0
1677491100000|2023-02-27 09:45:00|257.9|256.1|259.22|257.42|259.33|257.53|257.42|255.62|0
1677491400000|2023-02-27 09:50:00|259.09|257.29|259.81|258.01|259.81|258.01|258.13|256.33|0
1677491700000|2023-02-27 09:55:00|260.05|258.25|260.29|258.49|260.53|258.73|259.57|257.77|0
1677492000000|2023-02-27 10:00:00|260.05|258.25|258.85|257.05|260.29|258.49|258.61|256.81|0
1677492300000|2023-02-27 10:05:00|259.09|257.29|258.61|256.81|259.57|257.77|258.13|256.33|0
1677492600000|2023-02-27 10:10:00|258.37|256.57|255.97|254.17|258.37|256.57|255.97|254.17|0
1677492900000|2023-02-27 10:15:00|256.21|254.41|259.33|257.53|259.33|257.53|255.73|253.93|0
1677493200000|2023-02-27 10:20:00|259.09|257.29|259.32|257.52|259.57|257.77|258.61|256.81|0
1677493500000|2023-02-27 10:25:00|259.08|257.28|258.36|256.56|259.56|257.76|258.36|256.56|0
1677493800000|2023-02-27 10:30:00|258.6|256.8|259.08|257.28|259.32|257.52|258.36|256.56|0
1677494100000|2023-02-27 10:35:00|259.32|257.52|259.56|257.76|259.56|257.76|258.12|256.32|0
1677494400000|2023-02-27 10:40:00|259.32|257.52|259.32|257.52|260.04|258.24|258.84|257.04|0
1677494700000|2023-02-27 10:45:00|259.56|257.76|258.6|256.8|259.56|257.76|258.36|256.56|0
1677495000000|2023-02-27 10:50:00|258.84|257.04|258.48|256.68|259.56|257.76|258.36|256.56|0
1677495300000|2023-02-27 10:55:00|258.6|256.8|260.04|258.24|260.28|258.48|258.12|256.32|0
1677495600000|2023-02-27 11:00:00|259.8|258|259.31|257.51|260.52|258.72|259.2|257.4|0
1677495900000|2023-02-27 11:05:00|259.55|257.75|258.83|257.03|260.27|258.47|258.36|256.56|0
1677496200000|2023-02-27 11:10:00|259.07|257.27|259.31|257.51|259.68|257.88|259.07|257.27|0
1677496500000|2023-02-27 11:15:00|259.07|257.27|259.07|257.27|259.55|257.75|258.83|257.03|0
1677496800000|2023-02-27 11:20:00|258.83|257.03|259.55|257.75|260.27|258.47|258.83|257.03|0
1677497100000|2023-02-27 11:25:00|259.79|257.99|258.11|256.31|259.79|257.99|258.11|256.31|0
1677497400000|2023-02-27 11:30:00|258|256.2|257.87|256.07|258.11|256.31|257.15|255.35|0
1677497700000|2023-02-27 11:35:00|257.63|255.83|259.31|257.51|259.31|257.51|257.39|255.59|0
1677498000000|2023-02-27 11:40:00|259.07|257.27|259.31|257.51|259.55|257.75|258.83|257.03|0
1677498300000|2023-02-27 11:45:00|259.07|257.27|259.33|257.53|259.33|257.53|258.61|256.81|0
1677498600000|2023-02-27 11:50:00|259.09|257.29|259.33|257.53|259.57|257.77|259.09|257.29|0
1677498900000|2023-02-27 11:55:00|259.46|257.66|258.85|257.05|260.54|258.74|258.73|256.93|0
1677499200000|2023-02-27 12:00:00|258.73|256.93|257.41|255.61|258.73|256.93|257.17|255.37|0
1677499500000|2023-02-27 12:05:00|257.17|255.37|257.65|255.85|257.89|256.09|256.69|254.89|0
1677499800000|2023-02-27 12:10:00|257.41|255.61|256.68|254.88|257.89|256.09|256.44|254.64|0
1677500100000|2023-02-27 12:15:00|256.44|254.64|255.96|254.16|256.68|254.88|255.72|253.92|0
1677500400000|2023-02-27 12:20:00|256.2|254.4|258.36|256.56|258.36|256.56|255.96|254.16|0
1677500700000|2023-02-27 12:25:00|258.6|256.8|258.6|256.8|259.57|257.77|258.36|256.56|0
1677501000000|2023-02-27 12:30:00|258.49|256.69|255.96|254.16|258.49|256.69|255.72|253.92|0
1677501300000|2023-02-27 12:35:00|256.2|254.4|258.12|256.32|258.12|256.32|255.96|254.16|0
1677501600000|2023-02-27 12:40:00|258|256.2|257.4|255.6|258.12|256.32|257.4|255.6|0
1677501900000|2023-02-27 12:45:00|257.64|255.84|257.64|255.84|257.88|256.08|256.92|255.12|0
1677502200000|2023-02-27 12:50:00|257.88|256.08|260.28|258.48|260.52|258.72|257.4|255.6|0
1677502500000|2023-02-27 12:55:00|260.04|258.24|260.04|258.24|261.49|259.69|259.8|258|0
1677502800000|2023-02-27 13:00:00|259.8|258|260.21|258.41|260.28|258.48|258.28|256.48|0
1677503100000|2023-02-27 13:05:00|259.97|258.17|258.52|256.72|260.21|258.41|258.28|256.48|0
1677503400000|2023-02-27 13:10:00|258.41|256.61|258.04|256.24|258.76|256.96|257.56|255.76|0
1677503700000|2023-02-27 13:15:00|257.8|256|256.35|254.55|258.28|256.48|255.63|253.83|0
1677504000000|2023-02-27 13:20:00|256.11|254.31|254.19|252.39|256.35|254.55|253.95|252.15|0
1677504300000|2023-02-27 13:25:00|253.95|252.15|255.39|253.59|255.39|253.59|253.95|252.15|0
1677504600000|2023-02-27 13:30:00|255.63|253.83|251.79|249.99|256.35|254.55|251.55|249.75|0
1677504900000|2023-02-27 13:35:00|252.27|250.47|247.48|245.68|252.27|250.47|246.53|244.73|0
1677505200000|2023-02-27 13:40:00|247.24|245.44|245.33|243.53|248.2|246.4|244.14|242.34|0
1677505500000|2023-02-27 13:45:00|245.09|243.29|243.66|241.86|245.57|243.77|243.42|241.62|0
1677505800000|2023-02-27 13:50:00|243.42|241.62|241.75|239.95|244.37|242.57|239.62|237.82|0
1677506100000|2023-02-27 13:55:00|241.99|240.19|243.03|241.23|243.03|241.23|241.12|239.32|0
1677506400000|2023-02-27 14:00:00|242.55|240.75|243.02|241.22|243.26|241.46|240.88|239.08|0
1677506700000|2023-02-27 14:05:00|242.79|240.99|244.46|242.66|244.93|243.13|242.79|240.99|0
1677507000000|2023-02-27 14:10:00|244.22|242.42|244.22|242.42|245.65|243.85|243.5|241.7|0
1677507300000|2023-02-27 14:15:00|244.45|242.65|245.41|243.61|245.65|243.85|244.45|242.65|0
1677507600000|2023-02-27 14:20:00|245.3|243.5|243.02|241.22|245.3|243.5|242.07|240.27|0
1677507900000|2023-02-27 14:25:00|243.26|241.46|243.02|241.22|244.69|242.89|242.06|240.26|0
1677508200000|2023-02-27 14:30:00|242.78|240.98|248.6|246.8|249.08|247.28|242.3|240.5|0
1677508500000|2023-02-27 14:35:00|248.84|247.04|248.48|246.68|249.79|247.99|245.01|243.21|0
1677508800000|2023-02-27 14:40:00|248.6|246.8|248.36|246.56|249.08|247.28|244.53|242.73|0
1677509100000|2023-02-27 14:45:00|248.84|247.04|248.41|246.61|250.53|248.73|246.68|244.88|0
1677509400000|2023-02-27 14:50:00|247.93|246.13|244.81|243.01|248.41|246.61|243.13|241.33|0
1677509700000|2023-02-27 14:55:00|244.57|242.77|239.07|237.27|244.57|242.77|238.6|236.8|0
1677510000000|2023-02-27 15:00:00|238.72|236.92|236.45|234.65|240.74|238.94|235.5|233.7|0
1677510300000|2023-02-27 15:05:00|235.74|233.94|231.23|229.43|236.69|234.89|229.81|228.01|0
1677510600000|2023-02-27 15:10:00|230.99|229.19|233.12|231.32|234.79|232.99|230.99|229.19|0
1677510900000|2023-02-27 15:15:00|232.65|230.85|231.7|229.9|233.84|232.04|230.75|228.95|0
1677511200000|2023-02-27 15:20:00|230.99|229.19|234.07|232.27|235.5|233.7|230.99|229.19|0
1677511500000|2023-02-27 15:25:00|233.6|231.8|235.28|233.48|235.28|233.48|231.24|229.44|0
1677511800000|2023-02-27 15:30:00|235.51|233.71|236.7|234.9|238.13|236.33|233.61|231.81|0
1677512100000|2023-02-27 15:35:00|236.94|235.14|248.11|246.31|249.79|247.99|236.94|235.14|0
1677512400000|2023-02-27 15:40:00|248.59|246.79|247.87|246.07|253.64|251.84|247.87|246.07|0
1677512700000|2023-02-27 15:45:00|248.11|246.31|249.79|247.99|253.16|251.36|248.11|246.31|0
1677513000000|2023-02-27 15:50:00|249.55|247.75|249.79|247.99|252.2|250.4|248.35|246.55|0
1677513300000|2023-02-27 15:55:00|250.27|248.47|249.55|247.75|255.57|253.77|249.55|247.75|0
1677513600000|2023-02-27 16:00:00|249.31|247.51|249.79|247.99|250.27|248.47|247.14|245.34|0
1677513900000|2023-02-27 16:05:00|249.31|247.51|247.38|245.58|249.79|247.99|246.9|245.1|0
1677514200000|2023-02-27 16:10:00|247.14|245.34|254.36|252.56|256.05|254.25|246.18|244.38|0
1677514500000|2023-02-27 16:15:00|254.6|252.8|256.29|254.49|257.5|255.7|252.67|250.87|0
1677514800000|2023-02-27 16:20:00|255.57|253.77|258.22|256.42|258.22|256.42|254.6|252.8|0
1677515100000|2023-02-27 16:25:00|257.98|256.18|257.74|255.94|259.19|257.39|256.05|254.25|0
1677515400000|2023-02-27 16:30:00|257.5|255.7|263.21|261.41|264.91|263.11|255.56|253.76|0
1677515700000|2023-02-27 16:35:00|263.1|261.3|260.07|258.27|264.18|262.38|259.59|257.79|0
1677516000000|2023-02-27 16:40:00|259.83|258.03|260.07|258.27|260.79|258.99|258.86|257.06|0
1677516300000|2023-02-27 16:45:00|260.31|258.51|258.55|256.75|261.03|259.23|257.83|256.03|0
1677516600000|2023-02-27 16:50:00|258.31|256.51|259.28|257.48|260.48|258.68|257.83|256.03|0
1677516900000|2023-02-27 16:55:00|259.03|257.23|259.03|257.23|260.24|258.44|257.83|256.03|0
1677517200000|2023-02-27 17:00:00|258.79|256.99|260.72|258.92|263.14|261.34|258.31|256.51|0
1677517500000|2023-02-27 17:05:00|260.97|259.17|263.32|261.52|263.57|261.77|260.18|258.38|0
1677517800000|2023-02-27 17:10:00|263.08|261.28|260.66|258.86|264.54|262.74|259.69|257.89|0
1677518100000|2023-02-27 17:15:00|260.42|258.62|260.59|258.79|260.84|259.04|258.96|257.16|0
1677518400000|2023-02-27 17:20:00|260.84|259.04|263.5|261.7|265.45|263.65|260.84|259.04|0
1677518700000|2023-02-27 17:25:00|263.26|261.46|259.62|257.82|263.26|261.46|259.14|257.34|0
1677519000000|2023-02-27 17:30:00|259.87|258.07|256.72|254.92|260.11|258.31|254.55|252.75|0
1677519300000|2023-02-27 17:35:00|256.48|254.68|256.44|254.64|256.68|254.88|255.23|253.43|0
1677519600000|2023-02-27 17:40:00|256.2|254.4|257.89|256.09|258.86|257.06|255.95|254.15|0
1677519900000|2023-02-27 17:45:00|257.41|255.61|255.71|253.91|258.13|256.33|254.74|252.94|0
1677520200000|2023-02-27 17:50:00|255.47|253.67|255.95|254.15|257.89|256.09|254.02|252.22|0
1677520500000|2023-02-27 17:55:00|255.71|253.91|254.26|252.46|255.71|253.91|253.53|251.73|0
1677520800000|2023-02-27 18:00:00|254.74|252.94|254.5|252.7|254.74|252.94|252.81|251.01|0
1677521100000|2023-02-27 18:05:00|254.26|252.46|253.53|251.73|255.71|253.91|253.29|251.49|0
1677521400000|2023-02-27 18:10:00|253.77|251.97|251.12|249.32|254.26|252.46|251.12|249.32|0
1677521700000|2023-02-27 18:15:00|251.6|249.8|251.84|250.04|252.08|250.28|249.67|247.87|0
1677522000000|2023-02-27 18:20:00|251.6|249.8|253.77|251.97|255.22|253.42|250.88|249.08|0
1677522300000|2023-02-27 18:25:00|254.01|252.21|253.53|251.73|255.46|253.66|252.56|250.76|0
1677522600000|2023-02-27 18:30:00|253.77|251.97|254.01|252.21|255.46|253.66|252.32|250.52|0
1677522900000|2023-02-27 18:35:00|253.77|251.97|255.22|253.42|256.91|255.11|253.53|251.73|0
1677523200000|2023-02-27 18:40:00|254.98|253.18|257.88|256.08|258.6|256.8|254.01|252.21|0
1677523500000|2023-02-27 18:45:00|258.12|256.32|259.57|257.77|260.06|258.26|258.12|256.32|0
1677523800000|2023-02-27 18:50:00|259.82|258.02|256.42|254.62|259.82|258.02|255.7|253.9|0
1677524100000|2023-02-27 18:55:00|256.67|254.87|251.59|249.79|256.67|254.87|251.59|249.79|0
1677524400000|2023-02-27 19:00:00|251.35|249.55|249.18|247.38|252.32|250.52|247.5|245.7|0
1677524700000|2023-02-27 19:05:00|248.7|246.9|248.94|247.14|249.9|248.1|247.5|245.7|0
1677525000000|2023-02-27 19:10:00|249.18|247.38|249.66|247.86|249.66|247.86|246.77|244.97|0
1677525300000|2023-02-27 19:15:00|249.42|247.62|254.73|252.93|254.97|253.17|249.42|247.62|0
1677525600000|2023-02-27 19:20:00|254.49|252.69|255.93|254.13|256.9|255.1|254.24|252.44|0
1677525900000|2023-02-27 19:25:00|256.18|254.38|254.86|253.06|257.14|255.34|254|252.2|0
1677526200000|2023-02-27 19:30:00|254.62|252.82|254.62|252.82|255.83|254.03|254.14|252.34|0
1677526500000|2023-02-27 19:35:00|255.11|253.31|255.83|254.03|256.8|255|253.9|252.1|0
1677526800000|2023-02-27 19:40:00|256.07|254.27|259.22|257.42|261.9|260.1|255.35|253.55|0
1677527100000|2023-02-27 19:45:00|259.47|257.67|261.17|259.37|263.6|261.8|259.47|257.67|0
1677527400000|2023-02-27 19:50:00|260.92|259.12|259.95|258.15|262.38|260.58|259.47|257.67|0
1677527700000|2023-02-27 19:55:00|260.19|258.39|261.89|260.09|262.14|260.34|259.47|257.67|0
1677528000000|2023-02-27 20:00:00|262.62|260.82|262.87|261.07|263.97|262.17|259.71|257.91|0
1677528300000|2023-02-27 20:05:00|263.11|261.31|265.54|263.74|266.76|264.96|263.11|261.31|0
1677528600000|2023-02-27 20:10:00|265.78|263.98|263.59|261.79|267.25|265.45|263.35|261.55|0
1677528900000|2023-02-27 20:15:00|263.84|262.04|266.51|264.71|268.22|266.42|263.35|261.55|0
1677529200000|2023-02-27 20:20:00|266.76|264.96|266.76|264.96|268.95|267.15|266.51|264.71|0
1677529500000|2023-02-27 20:25:00|267|265.2|264.81|263.01|268.46|266.66|264.56|262.76|0
1677529800000|2023-02-27 20:30:00|265.05|263.25|267.49|265.69|270.17|268.37|264.56|262.76|0
1677530100000|2023-02-27 20:35:00|267.73|265.93|271.39|269.59|273.34|271.54|267.49|265.69|0
1677530400000|2023-02-27 20:40:00|272.12|270.32|268.22|266.42|272.85|271.05|265.54|263.74|0
1677530700000|2023-02-27 20:45:00|268.46|266.66|268.46|266.66|269.19|267.39|264.32|262.52|0
1677531000000|2023-02-27 20:50:00|268.7|266.9|265.78|263.98|268.95|267.15|264.56|262.76|0
1677531300000|2023-02-27 20:55:00|267|265.2|264.07|262.27|267|265.2|263.83|262.03|0
1677531600000|2023-02-27 21:00:00|263.83|262.03|263.79|261.99|264.03|262.23|262.13|260.33|0
1677531900000|2023-02-27 21:05:00|263.54|261.74|262.08|260.28|263.54|261.74|262.08|260.28|0
1677532200000|2023-02-27 21:10:00|261.72|259.92|262.08|260.28|262.32|260.52|261.35|259.55|0
1677532500000|2023-02-27 21:15:00|262.48|259.88|261.75|259.15|262.48|259.88|261.26|258.66|0
1677532800000|2023-02-27 21:20:00|261.51|258.91|261.26|258.66|261.75|259.15|260.78|258.18|0
1677533100000|2023-02-27 21:25:00|261.15|258.55|261.26|258.66|261.26|258.66|260.78|258.18|0
1677533400000|2023-02-27 21:30:00|261.02|258.42|261.26|258.66|261.26|258.66|261.02|258.42|0
1677533700000|2023-02-27 21:35:00|261.5|258.9|261.5|258.9|261.99|259.39|261.5|258.9|0
1677534000000|2023-02-27 21:40:00|261.26|258.66|261.5|258.9|261.5|258.9|261.26|258.66|0
1677534300000|2023-02-27 21:45:00|261.39|258.79|261.5|258.9|261.5|258.9|261.26|258.66|0
1677534600000|2023-02-27 21:50:00|261.26|258.66|261.74|259.14|261.74|259.14|261.26|258.66|0
1677534900000|2023-02-27 21:55:00|261.63|259.03|261.2|258.6|261.99|259.39|260.65|258.05|0
1677535200000|2023-02-27 22:00:00|261.33|258.73|261.29|258.69|261.33|258.73|261.14|258.54|0
1677535500000|2023-02-27 22:05:00|261.25|258.65|261.22|258.62|261.25|258.65|261.04|258.44|0
1677535800000|2023-02-27 22:10:00|261.18|258.58|261.04|258.44|261.18|258.58|261.04|258.44|0
1677536100000|2023-02-27 22:15:00|261.07|258.47|261.04|258.44|261.11|258.51|261.04|258.44|0
1677536400000|2023-02-27 22:20:00|261.07|258.47|261.07|258.47|261.07|258.47|261.07|258.47|0
1677536700000|2023-02-27 22:25:00|261.14|258.54|261.35|258.75|261.71|259.11|261.14|258.54|0
1677537000000|2023-02-27 22:30:00|261.78|259.18|261.5|258.9|261.78|259.18|261.35|258.75|0
1677537300000|2023-02-27 22:35:00|261.49|258.89|261.99|259.39|262.17|259.57|261.46|258.86|0
1677537600000|2023-02-27 22:40:00|261.96|259.36|261.78|259.18|261.96|259.36|261.78|259.18|0
1677537900000|2023-02-27 22:45:00|261.88|259.28|261.77|259.17|261.96|259.36|261.64|259.04|0
1677538200000|2023-02-27 22:50:00|261.71|259.11|261.53|258.93|261.77|259.17|261.53|258.93|0
1677538500000|2023-02-27 22:55:00|261.71|259.11|261.35|258.75|261.85|259.25|261.35|258.75|0
1677538800000|2023-02-27 23:00:00|261.13|258.53|259.3|256.7|261.13|258.53|257.97|255.37|0
1677539100000|2023-02-27 23:05:00|259.55|256.95|261.49|258.89|261.73|259.13|259.3|256.7|0
1677539400000|2023-02-27 23:10:00|261.73|259.13|261.98|259.38|262.46|259.86|261.25|258.65|0
1677539700000|2023-02-27 23:15:00|261.73|259.13|260.03|257.43|261.98|259.38|260.03|257.43|0
1677540000000|2023-02-27 23:20:00|259.54|256.94|259.3|256.7|259.79|257.19|258.81|256.21|0
1677540300000|2023-02-27 23:25:00|259.06|256.46|261.24|258.64|261.49|258.89|259.06|256.46|0
1677540600000|2023-02-27 23:30:00|261.13|258.53|261.49|258.89|261.73|259.13|260.27|257.67|0
1677540900000|2023-02-27 23:35:00|261.24|258.64|260.27|257.67|261.24|258.64|260.03|257.43|0
1677541200000|2023-02-27 23:40:00|260.15|257.55|260.75|258.15|260.75|258.15|259.91|257.31|0
1677541500000|2023-02-27 23:45:00|260.51|257.91|260.51|257.91|260.64|258.04|260.02|257.42|0
1677541800000|2023-02-27 23:50:00|260.75|258.15|260.51|257.91|261.24|258.64|260.51|257.91|0
1677542100000|2023-02-27 23:55:00|260.27|257.67|261|258.4|261|258.4|260.02|257.42|0
1677542400000|2023-02-28 00:00:00|260.75|258.15|260.51|257.91|261.24|258.64|260.26|257.66|0
1677542700000|2023-02-28 00:05:00|260.26|257.66|259.78|257.18|260.75|258.15|259.78|257.18|0
1677543000000|2023-02-28 00:10:00|259.53|256.93|260.02|257.42|260.02|257.42|258.56|255.96|0
1677543300000|2023-02-28 00:15:00|260.26|257.66|259.05|256.45|260.51|257.91|259.05|256.45|0
1677543600000|2023-02-28 00:20:00|258.8|256.2|260.02|257.42|260.26|257.66|258.56|255.96|0
1677543900000|2023-02-28 00:25:00|259.78|257.18|260.14|257.54|260.5|257.9|259.53|256.93|0
1677544200000|2023-02-28 00:30:00|260.02|257.42|259.77|257.17|260.02|257.42|259.29|256.69|0
1677544500000|2023-02-28 00:35:00|259.53|256.93|259.53|256.93|259.77|257.17|259.29|256.69|0
1677544800000|2023-02-28 00:40:00|259.66|257.06|258.56|255.96|260.02|257.42|258.56|255.96|0
1677545100000|2023-02-28 00:45:00|258.31|255.71|257.83|255.23|258.56|255.96|256.86|254.26|0
1677545400000|2023-02-28 00:50:00|258.07|255.47|259.28|256.68|259.77|257.17|258.07|255.47|0
1677545700000|2023-02-28 00:55:00|259.04|256.44|259.04|256.44|259.28|256.68|258.8|256.2|0
1677546000000|2023-02-28 01:00:00|258.8|256.2|260.26|257.66|260.99|258.39|258.8|256.2|0
1677546300000|2023-02-28 01:05:00|260.01|257.41|259.28|256.68|260.5|257.9|259.28|256.68|0
1677546600000|2023-02-28 01:10:00|259.53|256.93|258.55|255.95|259.77|257.17|258.55|255.95|0
1677546900000|2023-02-28 01:15:00|258.31|255.71|257.34|254.74|258.31|255.71|256.85|254.25|0
1677547200000|2023-02-28 01:20:00|257.58|254.98|257.58|254.98|257.82|255.22|257.46|254.86|0
1677547500000|2023-02-28 01:25:00|257.34|254.74|257.58|254.98|257.82|255.22|257.09|254.49|0
1677547800000|2023-02-28 01:30:00|257.34|254.74|255.15|252.55|257.34|254.74|254.91|252.31|0
1677548100000|2023-02-28 01:35:00|255.39|252.79|256.12|253.52|256.36|253.76|255.15|252.55|0
1677548400000|2023-02-28 01:40:00|256.36|253.76|257.09|254.49|257.33|254.73|256.12|253.52|0
1677548700000|2023-02-28 01:45:00|256.85|254.25|257.09|254.49|257.33|254.73|256.6|254|0
1677549000000|2023-02-28 01:50:00|257.22|254.62|256.36|253.76|257.22|254.62|256.12|253.52|0
1677549300000|2023-02-28 01:55:00|256.12|253.52|257.09|254.49|257.33|254.73|256.12|253.52|0
1677549600000|2023-02-28 02:00:00|257.33|254.73|258.06|255.46|258.06|255.46|256.84|254.24|0
1677549900000|2023-02-28 02:05:00|257.82|255.22|259.27|256.67|259.76|257.16|257.33|254.73|0
1677550200000|2023-02-28 02:10:00|259.03|256.43|258.79|256.19|259.27|256.67|258.54|255.94|0
1677550500000|2023-02-28 02:15:00|258.54|255.94|256.36|253.76|258.54|255.94|256.36|253.76|0
1677550800000|2023-02-28 02:20:00|256.6|254|256.6|254|257.33|254.73|256.6|254|0
1677551100000|2023-02-28 02:25:00|256.48|253.88|255.87|253.27|256.6|254|255.87|253.27|0
1677551400000|2023-02-28 02:30:00|256.11|253.51|256.84|254.24|257.08|254.48|255.87|253.27|0
1677551700000|2023-02-28 02:35:00|257.08|254.48|257.81|255.21|257.81|255.21|256.35|253.75|0
1677552000000|2023-02-28 02:40:00|257.57|254.97|257.57|254.97|258.05|255.45|257.32|254.72|0
1677552300000|2023-02-28 02:45:00|257.32|254.72|257.08|254.48|257.57|254.97|256.59|253.99|0
1677552600000|2023-02-28 02:50:00|257.32|254.72|257.81|255.21|258.05|255.45|257.08|254.48|0
1677552900000|2023-02-28 02:55:00|258.05|255.45|257.32|254.72|258.05|255.45|257.32|254.72|0
1677553200000|2023-02-28 03:00:00|257.08|254.48|256.83|254.23|257.56|254.96|256.83|254.23|0
1677553500000|2023-02-28 03:05:00|257.08|254.48|257.56|254.96|257.8|255.2|256.83|254.23|0
1677553800000|2023-02-28 03:10:00|257.32|254.72|257.32|254.72|257.56|254.96|257.32|254.72|0
1677554100000|2023-02-28 03:15:00|257.56|254.96|257.93|255.33|258.05|255.45|257.32|254.72|0
1677554400000|2023-02-28 03:20:00|258.05|255.45|257.56|254.96|258.53|255.93|257.32|254.72|0
1677554700000|2023-02-28 03:25:00|257.8|255.2|257.32|254.72|257.8|255.2|257.32|254.72|0
1677555000000|2023-02-28 03:30:00|257.56|254.96|257.93|255.33|258.04|255.44|257.56|254.96|0
1677555300000|2023-02-28 03:35:00|258.04|255.44|257.8|255.2|258.04|255.44|257.31|254.71|0
1677555600000|2023-02-28 03:40:00|257.93|255.33|257.8|255.2|257.93|255.33|257.56|254.96|0
1677555900000|2023-02-28 03:45:00|257.56|254.96|257.8|255.2|258.28|255.68|257.44|254.84|0
1677556200000|2023-02-28 03:50:00|257.55|254.95|258.77|256.17|258.9|256.3|257.55|254.95|0
1677556500000|2023-02-28 03:55:00|258.9|256.3|258.77|256.17|259.01|256.41|258.53|255.93|0
1677556800000|2023-02-28 04:00:00|259.01|256.41|258.77|256.17|259.25|256.65|258.77|256.17|0
1677557100000|2023-02-28 04:05:00|258.52|255.92|259.01|256.41|259.01|256.41|258.52|255.92|0
1677557400000|2023-02-28 04:10:00|258.77|256.17|258.77|256.17|259.01|256.41|258.28|255.68|0
1677557700000|2023-02-28 04:15:00|259.01|256.41|258.52|255.92|259.01|256.41|258.52|255.92|0
1677558000000|2023-02-28 04:20:00|258.76|256.16|258.76|256.16|258.76|256.16|258.52|255.92|0
1677558300000|2023-02-28 04:25:00|258.89|256.29|259.01|256.41|259.25|256.65|258.89|256.29|0
1677558600000|2023-02-28 04:30:00|258.76|256.16|259.25|256.65|259.25|256.65|258.76|256.16|0
1677558900000|2023-02-28 04:35:00|259.49|256.89|260.83|258.23|261.19|258.59|259.25|256.65|0
1677559200000|2023-02-28 04:40:00|260.95|258.35|260.71|258.11|261.19|258.59|260.71|258.11|0
1677559500000|2023-02-28 04:45:00|260.46|257.86|260.95|258.35|261.44|258.84|260.46|257.86|0
1677559800000|2023-02-28 04:50:00|261.19|258.59|260.95|258.35|261.68|259.08|260.95|258.35|0
1677560100000|2023-02-28 04:55:00|260.7|258.1|260.95|258.35|261.19|258.59|259.97|257.37|0
1677560400000|2023-02-28 05:00:00|261.19|258.59|261.92|259.32|262.65|260.05|260.95|258.35|0
1677560700000|2023-02-28 05:05:00|262.16|259.56|262.41|259.81|262.65|260.05|261.19|258.59|0
1677561000000|2023-02-28 05:10:00|262.65|260.05|262.16|259.56|263.75|261.15|261.92|259.32|0
1677561300000|2023-02-28 05:15:00|262.05|259.45|262.41|259.81|262.65|260.05|261.92|259.32|0
1677561600000|2023-02-28 05:20:00|262.65|260.05|263.87|261.27|263.87|261.27|262.41|259.81|0
1677561900000|2023-02-28 05:25:00|264.11|261.51|264.35|261.75|264.35|261.75|263.62|261.02|0
1677562200000|2023-02-28 05:30:00|264.6|262|264.35|261.75|265.08|262.48|264.11|261.51|0
1677562500000|2023-02-28 05:35:00|264.48|261.88|264.35|261.75|264.84|262.24|263.62|261.02|0
1677562800000|2023-02-28 05:40:00|264.11|261.51|263.86|261.26|264.6|262|263.62|261.02|0
1677563100000|2023-02-28 05:45:00|263.62|261.02|263.65|261.05|263.86|261.26|263.13|260.53|0
1677563400000|2023-02-28 05:50:00|263.89|261.29|264.38|261.78|265.1|262.5|263.89|261.29|0
1677563700000|2023-02-28 05:55:00|264.62|262.02|265.1|262.5|265.35|262.75|264.13|261.53|0
1677564000000|2023-02-28 06:00:00|264.86|262.26|263.16|260.56|265.35|262.75|262.92|260.32|0
1677564300000|2023-02-28 06:05:00|263.04|260.44|263.64|261.04|263.65|261.05|263.04|260.44|0
1677564600000|2023-02-28 06:10:00|263.89|261.29|263.16|260.56|264.62|262.02|263.16|260.56|0
1677564900000|2023-02-28 06:15:00|263.64|261.04|262.91|260.31|263.64|261.04|262.91|260.31|0
1677565200000|2023-02-28 06:20:00|262.67|260.07|262.67|260.07|263.16|260.56|262.19|259.59|0
1677565500000|2023-02-28 06:25:00|262.55|259.95|262.67|260.07|263.16|260.56|262.43|259.83|0
1677565800000|2023-02-28 06:30:00|262.91|260.31|262.18|259.58|262.91|260.31|262.18|259.58|0
1677566100000|2023-02-28 06:35:00|262.43|259.83|262.67|260.07|262.8|260.2|261.7|259.1|0
1677566400000|2023-02-28 06:40:00|262.43|259.83|261.94|259.34|262.43|259.83|261.7|259.1|0
1677566700000|2023-02-28 06:45:00|261.7|259.1|262.42|259.82|262.67|260.07|261.46|258.86|0
1677567000000|2023-02-28 06:50:00|262.67|260.07|262.42|259.82|262.91|260.31|262.18|259.58|0
1677567300000|2023-02-28 06:55:00|262.18|259.58|262.18|259.58|262.42|259.82|261.94|259.34|0
1677567600000|2023-02-28 07:00:00|261.94|259.34|263.88|261.28|264.12|261.52|261.94|259.34|0
1677567900000|2023-02-28 07:05:00|263.48|261.68|266.97|265.17|267.45|265.65|263.48|261.68|0
1677568200000|2023-02-28 07:10:00|267.21|265.41|267.94|266.14|268.43|266.63|266.96|265.16|0
1677568500000|2023-02-28 07:15:00|268.07|266.27|266.96|265.16|268.18|266.38|266.72|264.92|0
1677568800000|2023-02-28 07:20:00|267.09|265.29|266.96|265.16|267.94|266.14|266.36|264.56|0
1677569100000|2023-02-28 07:25:00|267.21|265.41|268.67|266.87|269.89|268.09|266.96|265.16|0
1677569400000|2023-02-28 07:30:00|268.91|267.11|268.67|266.87|269.65|267.85|267.94|266.14|0
1677569700000|2023-02-28 07:35:00|268.55|266.75|267.94|266.14|269.4|267.6|267.45|265.65|0
1677570000000|2023-02-28 07:40:00|267.69|265.89|269.4|267.6|269.4|267.6|267.45|265.65|0
1677570300000|2023-02-28 07:45:00|270.13|268.33|272.33|270.53|272.33|270.53|270.13|268.33|0
1677570600000|2023-02-28 07:50:00|272.09|270.29|271.84|270.04|272.82|271.02|271.11|269.31|0
1677570900000|2023-02-28 07:55:00|272.08|270.28|274.77|272.97|274.77|272.97|272.08|270.28|0
1677571200000|2023-02-28 08:00:00|275.26|273.46|275.39|273.59|277.71|275.91|274.77|272.97|0
1677571500000|2023-02-28 08:05:00|275.52|273.72|276.1|274.3|277.44|275.64|274.76|272.96|0
1677571800000|2023-02-28 08:10:00|276.22|274.42|276.46|274.66|278.41|276.61|275.97|274.17|0
1677572100000|2023-02-28 08:15:00|276.71|274.91|278.17|276.37|279.64|277.84|276.71|274.91|0
1677572400000|2023-02-28 08:20:00|278.66|276.86|276.22|274.42|279.63|277.83|276.22|274.42|0
1677572700000|2023-02-28 08:25:00|276.46|274.66|275.24|273.44|276.7|274.9|274.75|272.95|0
1677573000000|2023-02-28 08:30:00|275.48|273.68|278.17|276.37|278.17|276.37|275.24|273.44|0
1677573300000|2023-02-28 08:35:00|278.41|276.61|276.21|274.41|278.9|277.1|276.21|274.41|0
1677573600000|2023-02-28 08:40:00|276.46|274.66|277.43|275.63|277.68|275.88|275.48|273.68|0
1677573900000|2023-02-28 08:45:00|277.19|275.39|274.99|273.19|277.19|275.39|274.99|273.19|0
1677574200000|2023-02-28 08:50:00|275.24|273.44|271.34|269.54|275.72|273.92|271.34|269.54|0
1677574500000|2023-02-28 08:55:00|271.09|269.29|271.82|270.02|272.07|270.27|269.63|267.83|0
1677574800000|2023-02-28 09:00:00|271.58|269.78|268.9|267.1|272.07|270.27|267.44|265.64|0
1677575100000|2023-02-28 09:05:00|269.15|267.35|270.36|268.56|270.85|269.05|268.9|267.1|0
1677575400000|2023-02-28 09:10:00|269.87|268.07|270.6|268.8|270.85|269.05|268.9|267.1|0
1677575700000|2023-02-28 09:15:00|270.85|269.05|273.28|271.48|273.28|271.48|270.85|269.05|0
1677576000000|2023-02-28 09:20:00|273.53|271.73|272.79|270.99|273.65|271.85|272.31|270.51|0
1677576300000|2023-02-28 09:25:00|273.04|271.24|273.28|271.48|273.77|271.97|271.58|269.78|0
1677576600000|2023-02-28 09:30:00|273.04|271.24|271.82|270.02|273.65|271.85|271.7|269.9|0
1677576900000|2023-02-28 09:35:00|272.06|270.26|273.41|271.61|274.25|272.45|272.06|270.26|0
1677577200000|2023-02-28 09:40:00|273.52|271.72|273.52|271.72|273.77|271.97|272.79|270.99|0
1677577500000|2023-02-28 09:45:00|273.28|271.48|271.08|269.28|273.77|271.97|271.08|269.28|0
1677577800000|2023-02-28 09:50:00|270.84|269.04|268.89|267.09|271.33|269.53|268.89|267.09|0
1677578100000|2023-02-28 09:55:00|269.14|267.34|269.62|267.82|269.99|268.19|268.41|266.61|0
1677578400000|2023-02-28 10:00:00|269.38|267.58|268.89|267.09|269.62|267.82|267.68|265.88|0
1677578700000|2023-02-28 10:05:00|268.65|266.85|266.7|264.9|269.14|267.34|266.7|264.9|0
1677579000000|2023-02-28 10:10:00|266.95|265.15|265.49|263.69|267.32|265.52|265|263.2|0
1677579300000|2023-02-28 10:15:00|265.25|263.45|265.73|263.93|265.97|264.17|264.76|262.96|0
1677579600000|2023-02-28 10:20:00|265.49|263.69|266.22|264.42|266.7|264.9|265.25|263.45|0
1677579900000|2023-02-28 10:25:00|265.97|264.17|265|263.2|266.46|264.66|264.76|262.96|0
1677580200000|2023-02-28 10:30:00|265.24|263.44|263.06|261.26|265.24|263.44|263.06|261.26|0
1677580500000|2023-02-28 10:35:00|262.82|261.02|261.6|259.8|262.82|261.02|260.64|258.84|0
1677580800000|2023-02-28 10:40:00|261.12|259.32|262.09|260.29|262.33|260.53|260.39|258.59|0
1677581100000|2023-02-28 10:45:00|261.85|260.05|261.12|259.32|262.57|260.77|260.88|259.08|0
1677581400000|2023-02-28 10:50:00|261.36|259.56|260.15|258.35|262.33|260.53|260.15|258.35|0
1677581700000|2023-02-28 10:55:00|260.39|258.59|260.27|258.47|260.87|259.07|259.91|258.11|0
1677582000000|2023-02-28 11:00:00|260.15|258.35|258.45|256.65|260.52|258.72|258.45|256.65|0
1677582300000|2023-02-28 11:05:00|258.69|256.89|260.87|259.07|261.11|259.31|258.45|256.65|0
1677582600000|2023-02-28 11:10:00|260.39|258.59|258.45|256.65|261.11|259.31|258.45|256.65|0
1677582900000|2023-02-28 11:15:00|258.33|256.53|259.42|257.62|259.42|257.62|258.21|256.41|0
1677583200000|2023-02-28 11:20:00|259.18|257.38|260.14|258.34|260.14|258.34|258.93|257.13|0
1677583500000|2023-02-28 11:25:00|259.9|258.1|259.42|257.62|260.38|258.58|258.45|256.65|0
1677583800000|2023-02-28 11:30:00|259.3|257.5|259.66|257.86|261.84|260.04|259.17|257.37|0
1677584100000|2023-02-28 11:35:00|259.9|258.1|257|255.2|259.9|258.1|257|255.2|0
1677584400000|2023-02-28 11:40:00|256.75|254.95|255.55|253.75|256.75|254.95|254.58|252.78|0
1677584700000|2023-02-28 11:45:00|255.3|253.5|254.82|253.02|255.3|253.5|253.86|252.06|0
1677585000000|2023-02-28 11:50:00|254.1|252.3|254.58|252.78|254.82|253.02|253.13|251.33|0
1677585300000|2023-02-28 11:55:00|254.82|253.02|255.3|253.5|255.3|253.5|254.09|252.29|0
1677585600000|2023-02-28 12:00:00|255.18|253.38|254.33|252.53|256.51|254.71|254.09|252.29|0
1677585900000|2023-02-28 12:05:00|254.22|252.42|254.09|252.29|254.82|253.02|253.61|251.81|0
1677586200000|2023-02-28 12:10:00|253.85|252.05|250.72|248.92|253.85|252.05|250.48|248.68|0
1677586500000|2023-02-28 12:15:00|251.44|249.64|249.4|247.6|251.44|249.64|249.27|247.47|0
1677586800000|2023-02-28 12:20:00|249.51|247.71|250.23|248.43|250.71|248.91|249.27|247.47|0
1677587100000|2023-02-28 12:25:00|249.99|248.19|249.51|247.71|250.23|248.43|249.27|247.47|0
1677587400000|2023-02-28 12:30:00|249.27|247.47|251.92|250.12|252.16|250.36|249.27|247.47|0
1677587700000|2023-02-28 12:35:00|251.68|249.88|253.36|251.56|253.36|251.56|251.43|249.63|0
1677588000000|2023-02-28 12:40:00|253.12|251.32|252.64|250.84|253.6|251.8|252.4|250.6|0
1677588300000|2023-02-28 12:45:00|252.88|251.08|252.64|250.84|253.12|251.32|251.91|250.11|0
1677588600000|2023-02-28 12:50:00|252.4|250.6|251.91|250.11|252.4|250.6|251.19|249.39|0
1677588900000|2023-02-28 12:55:00|252.15|250.35|251.19|249.39|252.39|250.59|250.71|248.91|0
1677589200000|2023-02-28 13:00:00|251.31|249.51|251.91|250.11|252.28|250.48|250.22|248.42|0
1677589500000|2023-02-28 13:05:00|252.15|250.35|253.6|251.8|254.8|253|252.15|250.35|0
1677589800000|2023-02-28 13:10:00|253.84|252.04|252.15|250.35|253.84|252.04|251.43|249.63|0
1677590100000|2023-02-28 13:15:00|252.27|250.47|253.59|251.79|253.59|251.79|251.67|249.87|0
1677590400000|2023-02-28 13:20:00|253.84|252.04|254.32|252.52|255.28|253.48|253.84|252.04|0
1677590700000|2023-02-28 13:25:00|254.68|252.88|255.89|254.09|256.13|254.33|254.32|252.52|0
1677591000000|2023-02-28 13:30:00|255.77|253.97|259.39|257.59|259.39|257.59|255.28|253.48|0
1677591300000|2023-02-28 13:35:00|259.63|257.83|262.78|260.98|263.03|261.23|258.91|257.11|0
1677591600000|2023-02-28 13:40:00|263.03|261.23|261.33|259.53|263.03|261.23|260.12|258.32|0
1677591900000|2023-02-28 13:45:00|261.09|259.29|258.66|256.86|261.33|259.53|258.18|256.38|0
1677592200000|2023-02-28 13:50:00|258.42|256.62|256.97|255.17|258.66|256.86|256.97|255.17|0
1677592500000|2023-02-28 13:55:00|257.21|255.41|257.21|255.41|257.94|256.14|256.73|254.93|0
1677592800000|2023-02-28 14:00:00|256.97|255.17|261.08|259.28|261.57|259.77|256.73|254.93|0
1677593100000|2023-02-28 14:05:00|260.84|259.04|260.11|258.31|260.84|259.04|259.63|257.83|0
1677593400000|2023-02-28 14:10:00|259.87|258.07|263.5|261.7|264.72|262.92|259.87|258.07|0
1677593700000|2023-02-28 14:15:00|263.75|261.95|264.72|262.92|264.96|263.16|263.5|261.7|0
1677594000000|2023-02-28 14:20:00|264.47|262.67|265.69|263.89|265.69|263.89|263.99|262.19|0
1677594300000|2023-02-28 14:25:00|265.93|264.13|269.82|268.02|269.82|268.02|265.44|263.64|0
1677594600000|2023-02-28 14:30:00|269.58|267.78|275.18|273.38|276.65|274.85|268.6|266.8|0
1677594900000|2023-02-28 14:35:00|274.94|273.14|271.04|269.24|274.94|273.14|271.04|269.24|0
1677595200000|2023-02-28 14:40:00|270.79|268.99|268.12|266.32|270.79|268.99|265.93|264.13|0
1677595500000|2023-02-28 14:45:00|267.63|265.83|267.87|266.07|267.87|266.07|262.04|260.24|0
1677595800000|2023-02-28 14:50:00|268.11|266.31|266.54|264.74|270.19|268.39|263.37|261.57|0
1677596100000|2023-02-28 14:55:00|266.78|264.98|268.49|266.69|269.46|267.66|265.08|263.28|0
1677596400000|2023-02-28 15:00:00|268.24|266.44|263.13|261.33|268.73|266.93|261.91|260.11|0
1677596700000|2023-02-28 15:05:00|262.64|260.84|263.5|261.7|263.5|261.7|259.24|257.44|0
1677597000000|2023-02-28 15:10:00|264.34|262.54|268.48|266.68|271.41|269.61|264.34|262.54|0
1677597300000|2023-02-28 15:15:00|268.73|266.93|268.73|266.93|272.63|270.83|268.24|266.44|0
1677597600000|2023-02-28 15:20:00|268.48|266.68|267.02|265.22|270.68|268.88|265.07|263.27|0
1677597900000|2023-02-28 15:25:00|266.53|264.73|269.7|267.9|271.9|270.1|263.86|262.06|0
1677598200000|2023-02-28 15:30:00|270.68|268.88|269.46|267.66|272.39|270.59|268.24|266.44|0
1677598500000|2023-02-28 15:35:00|268.72|266.92|267.99|266.19|270.43|268.63|266.04|264.24|0
1677598800000|2023-02-28 15:40:00|268.24|266.44|268.48|266.68|270.92|269.12|264.83|263.03|0
1677599100000|2023-02-28 15:45:00|268.24|266.44|271.41|269.61|273.6|271.8|266.53|264.73|0
1677599400000|2023-02-28 15:50:00|271.65|269.85|272.14|270.34|275.31|273.51|270.92|269.12|0
1677599700000|2023-02-28 15:55:00|272.38|270.58|268.48|266.68|274.09|272.29|268.23|266.43|0
1677600000000|2023-02-28 16:00:00|267.99|266.19|263.36|261.56|268.23|266.43|261.42|259.62|0
1677600300000|2023-02-28 16:05:00|263.12|261.32|261.33|259.53|263.12|261.32|260.36|258.56|0
1677600600000|2023-02-28 16:10:00|261.09|259.29|262.06|260.26|262.79|260.99|259.87|258.07|0
1677600900000|2023-02-28 16:15:00|261.82|260.02|260.36|258.56|262.3|260.5|258.41|256.61|0
1677601200000|2023-02-28 16:20:00|260.84|259.04|261.08|259.28|262.79|260.99|258.17|256.37|0
1677601500000|2023-02-28 16:25:00|261.33|259.53|262.54|260.74|262.79|260.99|258.65|256.85|0
1677601800000|2023-02-28 16:30:00|263.03|261.23|264.1|262.3|264.59|262.79|261.22|259.42|0
1677602100000|2023-02-28 16:35:00|264.59|262.79|265.32|263.52|266.3|264.5|263.61|261.81|0
1677602400000|2023-02-28 16:40:00|265.81|264.01|267.52|265.72|268.26|266.46|265.32|263.52|0
1677602700000|2023-02-28 16:45:00|267.03|265.23|268.5|266.7|269.48|267.68|267.03|265.23|0
1677603000000|2023-02-28 16:50:00|268.74|266.94|267.76|265.96|269.72|267.92|267.03|265.23|0
1677603300000|2023-02-28 16:55:00|268.01|266.21|267.76|265.96|269.97|268.17|266.79|264.99|0
1677603600000|2023-02-28 17:00:00|267.52|265.72|265.81|264.01|267.52|265.72|265.07|263.27|0
1677603900000|2023-02-28 17:05:00|265.56|263.76|264.1|262.3|266.05|264.25|263.61|261.81|0
1677604200000|2023-02-28 17:10:00|264.34|262.54|261.41|259.61|264.34|262.54|260.92|259.12|0
1677604500000|2023-02-28 17:15:00|261.65|259.85|260.19|258.39|262.39|260.59|260.19|258.39|0
1677604800000|2023-02-28 17:20:00|259.7|257.9|259.21|257.41|260.19|258.39|256.78|254.98|0
1677605100000|2023-02-28 17:25:00|259.46|257.66|258.24|256.44|260.43|258.63|258.24|256.44|0
1677605400000|2023-02-28 17:30:00|257.75|255.95|258.73|256.93|258.97|257.17|257.26|255.46|0
1677605700000|2023-02-28 17:35:00|258.48|256.68|260.19|258.39|261.41|259.61|257.75|255.95|0
1677606000000|2023-02-28 17:40:00|260.43|258.63|260.19|258.39|262.14|260.34|259.21|257.41|0
1677606300000|2023-02-28 17:45:00|259.94|258.14|257.51|255.71|260.43|258.63|257.51|255.71|0
1677606600000|2023-02-28 17:50:00|257.75|255.95|253.13|251.33|258.24|256.44|252.4|250.6|0
1677606900000|2023-02-28 17:55:00|252.64|250.84|253.37|251.57|253.37|251.57|251.43|249.63|0
1677607200000|2023-02-28 18:00:00|253.13|251.33|250.94|249.14|253.61|251.81|250.94|249.14|0
1677607500000|2023-02-28 18:05:00|250.7|248.9|252.64|250.84|253.12|251.32|249.97|248.17|0
1677607800000|2023-02-28 18:10:00|252.4|250.6|253.37|251.57|253.37|251.57|251.18|249.38|0
1677608100000|2023-02-28 18:15:00|253.61|251.81|254.34|252.54|255.07|253.27|252.39|250.59|0
1677608400000|2023-02-28 18:20:00|254.58|252.78|251.91|250.11|254.58|252.78|251.66|249.86|0
1677608700000|2023-02-28 18:25:00|251.66|249.86|251.42|249.62|253.36|251.56|251.18|249.38|0
1677609000000|2023-02-28 18:30:00|251.66|249.86|251.91|250.11|255.07|253.27|249.48|247.68|0
1677609300000|2023-02-28 18:35:00|251.66|249.86|252.39|250.59|252.63|250.83|250.69|248.89|0
1677609600000|2023-02-28 18:40:00|252.15|250.35|252.68|250.88|253.85|252.05|251.66|249.86|0
1677609900000|2023-02-28 18:45:00|252.43|250.63|252.95|251.15|252.95|251.15|250.03|248.23|0
1677610200000|2023-02-28 18:50:00|253.43|251.63|252.22|250.42|254.65|252.85|251.73|249.93|0
1677610500000|2023-02-28 18:55:00|252.7|250.9|252.22|250.42|252.95|251.15|251.24|249.44|0
1677610800000|2023-02-28 19:00:00|251.97|250.17|252.21|250.41|252.21|250.41|249.54|247.74|0
1677611100000|2023-02-28 19:05:00|251.97|250.17|255.14|253.34|258.07|256.27|251.97|250.17|0
1677611400000|2023-02-28 19:10:00|255.38|253.58|254.89|253.09|256.85|255.05|254.41|252.61|0
1677611700000|2023-02-28 19:15:00|254.65|252.85|257.33|255.53|258.31|256.51|254.65|252.85|0
1677612000000|2023-02-28 19:20:00|257.09|255.29|256.11|254.31|258.31|256.51|255.38|253.58|0
1677612300000|2023-02-28 19:25:00|256.36|254.56|257.82|256.02|258.31|256.51|256.11|254.31|0
1677612600000|2023-02-28 19:30:00|258.06|256.26|259.77|257.97|260.75|258.95|257.33|255.53|0
1677612900000|2023-02-28 19:35:00|259.53|257.73|258.06|256.26|261.73|259.93|257.58|255.78|0
1677613200000|2023-02-28 19:40:00|258.31|256.51|258.55|256.75|261.24|259.44|258.06|256.26|0
1677613500000|2023-02-28 19:45:00|258.31|256.51|256.84|255.04|259.28|257.48|255.38|253.58|0
1677613800000|2023-02-28 19:50:00|257.09|255.29|259.77|257.97|260.75|258.95|255.62|253.82|0
1677614100000|2023-02-28 19:55:00|260.02|258.22|263.2|261.4|264.18|262.38|260.02|258.22|0
1677614400000|2023-02-28 20:00:00|263.44|261.64|265.65|263.85|266.14|264.34|263.44|261.64|0
1677614700000|2023-02-28 20:05:00|265.89|264.09|264.91|263.11|266.63|264.83|264.18|262.38|0
1677615000000|2023-02-28 20:10:00|265.16|263.36|265.89|264.09|266.63|264.83|262.95|261.15|0
1677615300000|2023-02-28 20:15:00|266.38|264.58|266.62|264.82|267.12|265.32|264.91|263.11|0
1677615600000|2023-02-28 20:20:00|266.38|264.58|268.59|266.79|269.08|267.28|265.64|263.84|0
1677615900000|2023-02-28 20:25:00|268.83|267.03|270.3|268.5|271.04|269.24|268.34|266.54|0
1677616200000|2023-02-28 20:30:00|270.06|268.26|273.01|271.21|274.73|272.93|269.57|267.77|0
1677616500000|2023-02-28 20:35:00|272.76|270.96|273.01|271.21|275.46|273.66|272.76|270.96|0
1677616800000|2023-02-28 20:40:00|273.25|271.45|271.53|269.73|274.48|272.68|271.53|269.73|0
1677617100000|2023-02-28 20:45:00|271.78|269.98|273.25|271.45|273.74|271.94|270.06|268.26|0
1677617400000|2023-02-28 20:50:00|274.73|272.93|269.41|267.61|274.73|272.93|267.21|265.41|0
1677617700000|2023-02-28 20:55:00|270.15|268.35|276.28|274.48|276.28|274.48|268.19|266.39|0
1677618000000|2023-02-28 21:00:00|278|276.2|282.19|280.39|286.13|284.33|278|276.2|0
1677618300000|2023-02-28 21:05:00|282.43|280.63|282.19|280.39|284.16|282.36|281.69|279.89|0
1677618600000|2023-02-28 21:10:00|282.43|280.63|284.4|282.6|285.63|283.83|282.43|280.63|0
1677618900000|2023-02-28 21:15:00|284.31|281.71|284.06|281.46|285.05|282.45|283.82|281.22|0
1677619200000|2023-02-28 21:20:00|284.31|281.71|283.32|280.72|284.31|281.71|283.08|280.48|0
1677619500000|2023-02-28 21:25:00|283.08|280.48|283.08|280.48|283.57|280.97|282.34|279.74|0
1677619800000|2023-02-28 21:30:00|283.32|280.72|284.31|281.71|284.55|281.95|283.08|280.48|0
1677620100000|2023-02-28 21:35:00|284.06|281.46|283.81|281.21|284.8|282.2|283.81|281.21|0
1677620400000|2023-02-28 21:40:00|283.57|280.97|282.34|279.74|283.57|280.97|281.84|279.24|0
1677620700000|2023-02-28 21:45:00|282.09|279.49|281.35|278.75|282.34|279.74|281.35|278.75|0
1677621000000|2023-02-28 21:50:00|281.1|278.5|281.35|278.75|282.09|279.49|281.1|278.5|0
1677621300000|2023-02-28 21:55:00|281.1|278.5|282.22|279.62|282.71|280.11|281.1|278.5|0
1677621600000|2023-02-28 22:00:00|282.46|279.86|282.54|279.94|282.54|279.94|282.32|279.72|0
1677621900000|2023-02-28 22:05:00|282.5|279.9|282.5|279.9|282.54|279.94|282.22|279.62|0
1677622200000|2023-02-28 22:10:00|282.61|280.01|282.54|279.94|282.61|280.01|282.39|279.79|0
1677622500000|2023-02-28 22:15:00|282.57|279.97|282.18|279.58|282.57|279.97|282.14|279.54|0
1677622800000|2023-02-28 22:20:00|282.21|279.61|282.24|279.64|282.24|279.64|282.14|279.54|0
1677623100000|2023-02-28 22:25:00|282.17|279.57|282.39|279.79|282.54|279.94|282.17|279.57|0
1677623400000|2023-02-28 22:30:00|282.5|279.9|282.61|280.01|282.61|280.01|282.46|279.86|0
1677623700000|2023-02-28 22:35:00|282.46|279.86|282.5|279.9|282.61|280.01|282.46|279.86|0
1677624000000|2023-02-28 22:40:00|282.46|279.86|282.35|279.75|282.57|279.97|282.28|279.68|0
1677624300000|2023-02-28 22:45:00|282.46|279.86|282.54|279.94|282.54|279.94|282.46|279.86|0
1677624600000|2023-02-28 22:50:00|282.5|279.9|282.54|279.94|282.61|280.01|282.5|279.9|0
1677624900000|2023-02-28 22:55:00|282.57|279.97|282.96|280.36|283.03|280.43|282.54|279.94|0
1677625200000|2023-02-28 23:00:00|283.18|280.58|282.7|280.1|283.93|281.33|282.08|279.48|0
1677625500000|2023-02-28 23:05:00|282.82|280.22|282.33|279.73|282.82|280.22|281.59|278.99|0
1677625800000|2023-02-28 23:10:00|282.08|279.48|282.08|279.48|282.33|279.73|281.83|279.23|0
1677626100000|2023-02-28 23:15:00|282.21|279.61|283.8|281.2|283.8|281.2|282.08|279.48|0
1677626400000|2023-02-28 23:20:00|284.3|281.7|284.3|281.7|284.3|281.7|283.8|281.2|0
1677626700000|2023-02-28 23:25:00|284.54|281.94|286.76|284.16|286.76|284.16|284.3|281.7|0
1677627000000|2023-02-28 23:30:00|286.27|283.67|286.27|283.67|286.51|283.91|285.28|282.68|0
1677627300000|2023-02-28 23:35:00|286.51|283.91|286.51|283.91|286.64|284.04|285.53|282.93|0
1677627600000|2023-02-28 23:40:00|286.76|284.16|288.24|285.64|288.49|285.89|286.51|283.91|0
1677627900000|2023-02-28 23:45:00|287.99|285.39|289.47|286.87|289.47|286.87|287.99|285.39|0
1677628200000|2023-02-28 23:50:00|289.72|287.12|288.98|286.38|289.72|287.12|288.24|285.64|0
1677628500000|2023-02-28 23:55:00|288.73|286.13|288.24|285.64|289.11|286.51|287.99|285.39|0
1677628800000|2023-03-01 00:00:00|288.48|285.88|289.72|287.12|289.72|287.12|288.48|285.88|0
1677629100000|2023-03-01 00:05:00|289.6|287|290.95|288.35|291.45|288.85|289.6|287|0
1677629400000|2023-03-01 00:10:00|290.7|288.1|291.69|289.09|291.94|289.34|290.7|288.1|0
1677629700000|2023-03-01 00:15:00|291.82|289.22|292.93|290.33|293.67|291.07|290.95|288.35|0
1677630000000|2023-03-01 00:20:00|293.17|290.57|292.93|290.33|293.17|290.57|292.19|289.59|0
1677630300000|2023-03-01 00:25:00|292.81|290.21|293.67|291.07|293.67|291.07|292.43|289.83|0
1677630600000|2023-03-01 00:30:00|293.91|291.31|292.93|290.33|293.91|291.31|291.44|288.84|0
1677630900000|2023-03-01 00:35:00|292.68|290.08|293.17|290.57|293.42|290.82|291.94|289.34|0
1677631200000|2023-03-01 00:40:00|292.92|290.32|293.91|291.31|293.91|291.31|292.18|289.58|0
1677631500000|2023-03-01 00:45:00|293.79|291.19|292.56|289.96|293.79|291.19|292.43|289.83|0
1677631800000|2023-03-01 00:50:00|292.43|289.83|293.17|290.57|293.17|290.57|291.69|289.09|0
1677632100000|2023-03-01 00:55:00|292.92|290.32|293.42|290.82|293.66|291.06|292.43|289.83|0
1677632400000|2023-03-01 01:00:00|293.91|291.31|294.41|291.81|295.64|293.04|293.42|290.82|0
1677632700000|2023-03-01 01:05:00|294.16|291.56|292.18|289.58|294.65|292.05|291.69|289.09|0
1677633000000|2023-03-01 01:10:00|291.93|289.33|291.44|288.84|292.68|290.08|290.95|288.35|0
1677633300000|2023-03-01 01:15:00|291.19|288.59|290.7|288.1|291.44|288.84|290.45|287.85|0
1677633600000|2023-03-01 01:20:00|290.45|287.85|289.46|286.86|290.45|287.85|289.22|286.62|0
1677633900000|2023-03-01 01:25:00|289.71|287.11|288.97|286.37|289.71|287.11|288.72|286.12|0
1677634200000|2023-03-01 01:30:00|288.72|286.12|287.74|285.14|288.72|286.12|286.75|284.15|0
1677634500000|2023-03-01 01:35:00|287.49|284.89|288.23|285.63|288.97|286.37|287.49|284.89|0
1677634800000|2023-03-01 01:40:00|287.98|285.38|287.49|284.89|289.22|286.62|287.49|284.89|0
1677635100000|2023-03-01 01:45:00|287.24|284.64|285.27|282.67|287.74|285.14|285.27|282.67|0
1677635400000|2023-03-01 01:50:00|285.52|282.92|283.05|280.45|285.52|282.92|283.05|280.45|0
1677635700000|2023-03-01 01:55:00|283.3|280.7|282.19|279.59|283.3|280.7|281.82|279.22|0
1677636000000|2023-03-01 02:00:00|282.31|279.71|282.8|280.2|283.3|280.7|282.06|279.46|0
1677636300000|2023-03-01 02:05:00|282.93|280.33|281.82|279.22|282.93|280.33|281.57|278.97|0
1677636600000|2023-03-01 02:10:00|281.57|278.97|280.59|277.99|281.57|278.97|280.09|277.49|0
1677636900000|2023-03-01 02:15:00|280.34|277.74|280.34|277.74|281.08|278.48|280.09|277.49|0
1677637200000|2023-03-01 02:20:00|280.47|277.87|281.32|278.72|281.32|278.72|280.47|277.87|0
1677637500000|2023-03-01 02:25:00|281.21|278.61|280.58|277.98|281.32|278.72|280.09|277.49|0
1677637800000|2023-03-01 02:30:00|280.34|277.74|280.09|277.49|280.83|278.23|279.6|277|0
1677638100000|2023-03-01 02:35:00|280.34|277.74|280.34|277.74|280.58|277.98|279.6|277|0
1677638400000|2023-03-01 02:40:00|280.09|277.49|279.11|276.51|280.47|277.87|278.86|276.26|0
1677638700000|2023-03-01 02:45:00|278.86|276.26|280.09|277.49|280.09|277.49|278.86|276.26|0
1677639000000|2023-03-01 02:50:00|279.84|277.24|279.84|277.24|280.09|277.49|279.6|277|0
1677639300000|2023-03-01 02:55:00|279.6|277|279.1|276.5|279.84|277.24|278.86|276.26|0
1677639600000|2023-03-01 03:00:00|278.61|276.01|278.86|276.26|280.09|277.49|278.61|276.01|0
1677639900000|2023-03-01 03:05:00|279.1|276.5|278.61|276.01|279.35|276.75|278.37|275.77|0
1677640200000|2023-03-01 03:10:00|278.86|276.26|279.35|276.75|279.35|276.75|278.61|276.01|0
1677640500000|2023-03-01 03:15:00|279.1|276.5|279.35|276.75|279.35|276.75|278.86|276.26|0
1677640800000|2023-03-01 03:20:00|279.59|276.99|276.4|273.8|279.59|276.99|276.4|273.8|0
1677641100000|2023-03-01 03:25:00|276.64|274.04|275.17|272.57|276.77|274.17|275.17|272.57|0
1677641400000|2023-03-01 03:30:00|275.41|272.81|277.13|274.53|277.13|274.53|274.92|272.32|0
1677641700000|2023-03-01 03:35:00|276.89|274.29|276.64|274.04|276.89|274.29|276.39|273.79|0
1677642000000|2023-03-01 03:40:00|276.89|274.29|277.13|274.53|277.38|274.78|276.89|274.29|0
1677642300000|2023-03-01 03:45:00|277.01|274.41|276.39|273.79|277.13|274.53|275.41|272.81|0
1677642600000|2023-03-01 03:50:00|276.64|274.04|276.88|274.28|277.13|274.53|276.64|274.04|0
1677642900000|2023-03-01 03:55:00|277.13|274.53|276.88|274.28|277.38|274.78|276.64|274.04|0
1677643200000|2023-03-01 04:00:00|276.64|274.04|274.67|272.07|276.88|274.28|274.67|272.07|0
1677643500000|2023-03-01 04:05:00|274.92|272.32|276.39|273.79|276.39|273.79|274.92|272.32|0
1677643800000|2023-03-01 04:10:00|276.64|274.04|277.37|274.77|277.37|274.77|276.39|273.79|0
1677644100000|2023-03-01 04:15:00|277.13|274.53|277.37|274.77|277.62|275.02|276.88|274.28|0
1677644400000|2023-03-01 04:20:00|277.13|274.53|277.62|275.02|277.87|275.27|277.13|274.53|0
1677644700000|2023-03-01 04:25:00|277.87|275.27|278.11|275.51|278.36|275.76|277.62|275.02|0
1677645000000|2023-03-01 04:30:00|277.87|275.27|277.13|274.53|278.11|275.51|277.13|274.53|0
1677645300000|2023-03-01 04:35:00|276.88|274.28|276.39|273.79|277.13|274.53|275.9|273.3|0
1677645600000|2023-03-01 04:40:00|276.14|273.54|276.63|274.03|276.88|274.28|276.14|273.54|0
1677645900000|2023-03-01 04:45:00|276.88|274.28|276.39|273.79|276.88|274.28|276.14|273.54|0
1677646200000|2023-03-01 04:50:00|276.52|273.92|276.14|273.54|276.63|274.03|276.14|273.54|0
1677646500000|2023-03-01 04:55:00|276.39|273.79|275.16|272.56|276.63|274.03|275.16|272.56|0
1677646800000|2023-03-01 05:00:00|274.91|272.31|276.14|273.54|276.14|273.54|274.91|272.31|0
1677647100000|2023-03-01 05:05:00|276.39|273.79|277.12|274.52|277.37|274.77|276.14|273.54|0
1677647400000|2023-03-01 05:10:00|276.88|274.28|276.14|273.54|277.12|274.52|276.14|273.54|0
1677647700000|2023-03-01 05:15:00|275.89|273.29|274.91|272.31|275.89|273.29|274.66|272.06|0
1677648000000|2023-03-01 05:20:00|274.66|272.06|274.17|271.57|275.77|273.17|273.93|271.33|0
1677648300000|2023-03-01 05:25:00|274.42|271.82|274.42|271.82|274.66|272.06|273.93|271.33|0
1677648600000|2023-03-01 05:30:00|274.66|272.06|274.91|272.31|275.4|272.8|274.42|271.82|0
1677648900000|2023-03-01 05:35:00|275.04|272.44|275.4|272.8|275.64|273.04|274.91|272.31|0
1677649200000|2023-03-01 05:40:00|275.15|272.55|275.4|272.8|275.64|273.04|274.91|272.31|0
1677649500000|2023-03-01 05:45:00|275.15|272.55|274.91|272.31|275.4|272.8|274.91|272.31|0
1677649800000|2023-03-01 05:50:00|275.15|272.55|275.4|272.8|275.4|272.8|275.03|272.43|0
1677650100000|2023-03-01 05:55:00|275.64|273.04|275.64|273.04|275.64|273.04|274.41|271.81|0
1677650400000|2023-03-01 06:00:00|275.4|272.8|274.41|271.81|275.64|273.04|273.68|271.08|0
1677650700000|2023-03-01 06:05:00|274.66|272.06|274.41|271.81|274.9|272.3|274.41|271.81|0
1677651000000|2023-03-01 06:10:00|274.17|271.57|272.94|270.34|274.17|271.57|272.69|270.09|0
1677651300000|2023-03-01 06:15:00|273.18|270.58|273.67|271.07|273.67|271.07|272.69|270.09|0
1677651600000|2023-03-01 06:20:00|273.43|270.83|272.94|270.34|273.43|270.83|272.2|269.6|0
1677651900000|2023-03-01 06:25:00|272.69|270.09|271.22|268.62|272.69|270.09|271.22|268.62|0
1677652200000|2023-03-01 06:30:00|271.46|268.86|269.74|267.14|271.71|269.11|269.01|266.41|0
1677652500000|2023-03-01 06:35:00|269.5|266.9|271.95|269.35|272.69|270.09|269.5|266.9|0
1677652800000|2023-03-01 06:40:00|271.71|269.11|271.46|268.86|272.2|269.6|270.97|268.37|0
1677653100000|2023-03-01 06:45:00|271.21|268.61|270.72|268.12|271.71|269.11|270.72|268.12|0
1677653400000|2023-03-01 06:50:00|270.97|268.37|272.57|269.97|272.57|269.97|270.72|268.12|0
1677653700000|2023-03-01 06:55:00|272.44|269.84|272.44|269.84|272.93|270.33|272.2|269.6|0
1677654000000|2023-03-01 07:00:00|272.2|269.6|272.69|270.09|272.69|270.09|271.21|268.61|0
1677654300000|2023-03-01 07:05:00|272.53|270.73|271.06|269.26|273.02|271.22|270.32|268.52|0
1677654600000|2023-03-01 07:10:00|270.81|269.01|271.55|269.75|271.79|269.99|270.32|268.52|0
1677654900000|2023-03-01 07:15:00|271.68|269.88|270.07|268.27|272.04|270.24|269.83|268.03|0
1677655200000|2023-03-01 07:20:00|269.83|268.03|268.36|266.56|270.81|269.01|268.11|266.31|0
1677655500000|2023-03-01 07:25:00|267.87|266.07|267.86|266.06|268.85|267.05|267.37|265.57|0
1677655800000|2023-03-01 07:30:00|267.62|265.82|270.07|268.27|270.07|268.27|267.62|265.82|0
1677656100000|2023-03-01 07:35:00|270.32|268.52|270.81|269.01|271.05|269.25|270.07|268.27|0
1677656400000|2023-03-01 07:40:00|271.05|269.25|269.33|267.53|271.3|269.5|269.33|267.53|0
1677656700000|2023-03-01 07:45:00|269.22|267.42|268.84|267.04|269.83|268.03|267.13|265.33|0
1677657000000|2023-03-01 07:50:00|268.73|266.93|269.09|267.29|269.33|267.53|267.86|266.06|0
1677657300000|2023-03-01 07:55:00|269.58|267.78|268.84|267.04|270.32|268.52|268.72|266.92|0
1677657600000|2023-03-01 08:00:00|269.09|267.29|270.81|269.01|273.26|271.46|267.86|266.06|0
1677657900000|2023-03-01 08:05:00|270.56|268.76|270.8|269|271.3|269.5|268.35|266.55|0
1677658200000|2023-03-01 08:10:00|270.56|268.76|265.41|263.61|270.56|268.76|265.16|263.36|0
1677658500000|2023-03-01 08:15:00|265.16|263.36|268.1|266.3|268.35|266.55|264.67|262.87|0
1677658800000|2023-03-01 08:20:00|268.35|266.55|267.86|266.06|268.84|267.04|266.88|265.08|0
1677659100000|2023-03-01 08:25:00|267.61|265.81|270.07|268.27|270.19|268.39|267.12|265.32|0
1677659400000|2023-03-01 08:30:00|270.31|268.51|271.05|269.25|272.77|270.97|270.07|268.27|0
1677659700000|2023-03-01 08:35:00|271.29|269.49|270.31|268.51|272.28|270.48|269.57|267.77|0
1677660000000|2023-03-01 08:40:00|270.19|268.39|270.8|269|272.03|270.23|270.06|268.26|0
1677660300000|2023-03-01 08:45:00|271.05|269.25|273.01|271.21|273.5|271.7|270.93|269.13|0
1677660600000|2023-03-01 08:50:00|272.77|270.97|270.8|269|273.75|271.95|270.55|268.75|0
1677660900000|2023-03-01 08:55:00|270.55|268.75|266.87|265.07|271.29|269.49|266.63|264.83|0
1677661200000|2023-03-01 09:00:00|267.12|265.32|262.95|261.15|267.12|265.32|262.46|260.66|0
1677661500000|2023-03-01 09:05:00|262.71|260.91|265.16|263.36|265.89|264.09|262.22|260.42|0
1677661800000|2023-03-01 09:10:00|265.4|263.6|264.18|262.38|265.4|263.6|263.44|261.64|0
1677662100000|2023-03-01 09:15:00|263.93|262.13|265.53|263.73|265.64|263.84|263.44|261.64|0
1677662400000|2023-03-01 09:20:00|265.4|263.6|268.1|266.3|269.08|267.28|265.4|263.6|0
1677662700000|2023-03-01 09:25:00|267.85|266.05|268.83|267.03|269.08|267.28|267.24|265.44|0
1677663000000|2023-03-01 09:30:00|268.59|266.79|267.11|265.31|269.08|267.28|267.11|265.31|0
1677663300000|2023-03-01 09:35:00|266.87|265.07|267.85|266.05|267.85|266.05|266.13|264.33|0
1677663600000|2023-03-01 09:40:00|267.6|265.8|268.83|267.03|269.08|267.28|266.87|265.07|0
1677663900000|2023-03-01 09:45:00|269.08|267.28|268.96|267.16|270.55|268.75|268.34|266.54|0
1677664200000|2023-03-01 09:50:00|269.07|267.27|268.58|266.78|269.57|267.77|268.22|266.42|0
1677664500000|2023-03-01 09:55:00|268.34|266.54|266.62|264.82|268.34|266.54|266.13|264.33|0
1677664800000|2023-03-01 10:00:00|266.37|264.57|267.36|265.56|269.07|267.27|266.37|264.57|0
1677665100000|2023-03-01 10:05:00|267.11|265.31|269.07|267.27|269.81|268.01|266.86|265.06|0
1677665400000|2023-03-01 10:10:00|268.95|267.15|268.58|266.78|269.32|267.52|267.11|265.31|0
1677665700000|2023-03-01 10:15:00|268.34|266.54|267.11|265.31|268.58|266.78|266.86|265.06|0
1677666000000|2023-03-01 10:20:00|266.86|265.06|266.86|265.06|267.35|265.55|266.37|264.57|0
1677666300000|2023-03-01 10:25:00|267.11|265.31|264.66|262.86|267.35|265.55|264.66|262.86|0
1677666600000|2023-03-01 10:30:00|264.41|262.61|267.12|265.32|267.12|265.32|264.41|262.61|0
1677666900000|2023-03-01 10:35:00|266.88|265.08|265.65|263.85|267.12|265.32|264.92|263.12|0
1677667200000|2023-03-01 10:40:00|265.53|263.73|264.67|262.87|265.65|263.85|263.69|261.89|0
1677667500000|2023-03-01 10:45:00|264.91|263.11|265.65|263.85|266.27|264.47|264.42|262.62|0
1677667800000|2023-03-01 10:50:00|265.89|264.09|265.4|263.6|266.14|264.34|265.16|263.36|0
1677668100000|2023-03-01 10:55:00|265.16|263.36|263.2|261.4|265.16|263.36|262.71|260.91|0
1677668400000|2023-03-01 11:00:00|263.44|261.64|264.42|262.62|264.67|262.87|263.2|261.4|0
1677668700000|2023-03-01 11:05:00|263.93|262.13|263.32|261.52|264.67|262.87|262.84|261.04|0
1677669000000|2023-03-01 11:10:00|262.95|261.15|263.2|261.4|263.93|262.13|262.46|260.66|0
1677669300000|2023-03-01 11:15:00|262.95|261.15|261.97|260.17|263.2|261.4|261.48|259.68|0
1677669600000|2023-03-01 11:20:00|262.22|260.42|261.73|259.93|262.71|260.91|261.73|259.93|0
1677669900000|2023-03-01 11:25:00|261.48|259.68|262.7|260.9|262.7|260.9|261.24|259.44|0
1677670200000|2023-03-01 11:30:00|263.19|261.39|262.95|261.15|263.44|261.64|262.21|260.41|0
1677670500000|2023-03-01 11:35:00|263.19|261.39|263.68|261.88|263.68|261.88|262.21|260.41|0
1677670800000|2023-03-01 11:40:00|263.44|261.64|262.46|260.66|264.17|262.37|262.46|260.66|0
1677671100000|2023-03-01 11:45:00|262.7|260.9|263.93|262.13|263.93|262.13|262.46|260.66|0
1677671400000|2023-03-01 11:50:00|263.44|261.64|264.42|262.62|264.66|262.86|262.46|260.66|0
1677671700000|2023-03-01 11:55:00|264.66|262.86|264.42|262.62|265.15|263.35|263.68|261.88|0
1677672000000|2023-03-01 12:00:00|264.91|263.11|265.15|263.35|266.38|264.58|264.9|263.1|0
1677672300000|2023-03-01 12:05:00|264.9|263.1|266.37|264.57|266.37|264.57|264.66|262.86|0
1677672600000|2023-03-01 12:10:00|266.62|264.82|269.32|267.52|269.32|267.52|266.37|264.57|0
1677672900000|2023-03-01 12:15:00|269.07|267.27|267.6|265.8|269.07|267.27|267.6|265.8|0
1677673200000|2023-03-01 12:20:00|267.35|265.55|267.35|265.55|268.09|266.29|267.35|265.55|0
1677673500000|2023-03-01 12:25:00|267.11|265.31|265.88|264.08|267.35|265.55|265.88|264.08|0
1677673800000|2023-03-01 12:30:00|266.13|264.33|265.88|264.08|266.86|265.06|265.39|263.59|0
1677674100000|2023-03-01 12:35:00|266.13|264.33|265.64|263.84|266.13|264.33|265.15|263.35|0
1677674400000|2023-03-01 12:40:00|265.88|264.08|266.37|264.57|267.35|265.55|265.14|263.34|0
1677674700000|2023-03-01 12:45:00|265.88|264.08|266.12|264.32|268.09|266.29|265.88|264.08|0
1677675000000|2023-03-01 12:50:00|266.37|264.57|267.1|265.3|267.11|265.31|266.37|264.57|0
1677675300000|2023-03-01 12:55:00|267.35|265.55|266.12|264.32|267.6|265.8|265.88|264.08|0
1677675600000|2023-03-01 13:00:00|265.88|264.08|269.8|268|270.05|268.25|265.88|264.08|0
1677675900000|2023-03-01 13:05:00|270.05|268.25|270.05|268.25|270.54|268.74|269.56|267.76|0
1677676200000|2023-03-01 13:10:00|270.54|268.74|271.03|269.23|271.03|269.23|269.8|268|0
1677676500000|2023-03-01 13:15:00|271.28|269.48|272.01|270.21|272.26|270.46|270.54|268.74|0
1677676800000|2023-03-01 13:20:00|272.26|270.46|273.98|272.18|274.47|272.67|271.77|269.97|0
1677677100000|2023-03-01 13:25:00|274.22|272.42|277.42|275.62|277.67|275.87|273.98|272.18|0
1677677400000|2023-03-01 13:30:00|277.92|276.12|282.6|280.8|282.6|280.8|276.68|274.88|0
1677677700000|2023-03-01 13:35:00|282.84|281.04|281.94|280.14|283.3|281.5|280.35|278.55|0
1677678000000|2023-03-01 13:40:00|282.19|280.39|286.62|284.82|286.62|284.82|281.94|280.14|0
1677678300000|2023-03-01 13:45:00|286.87|285.07|283.42|281.62|287.86|286.06|282.93|281.13|0
1677678600000|2023-03-01 13:50:00|283.17|281.37|284.16|282.36|285.14|283.34|282.68|280.88|0
1677678900000|2023-03-01 13:55:00|284.4|282.6|287.36|285.56|287.36|285.56|283.91|282.11|0
1677679200000|2023-03-01 14:00:00|287.61|285.81|287.61|285.81|288.1|286.3|286.37|284.57|0
1677679500000|2023-03-01 14:05:00|287.85|286.05|289.33|287.53|291.55|289.75|287.85|286.05|0
1677679800000|2023-03-01 14:10:00|289.09|287.29|286.37|284.57|289.33|287.53|286.37|284.57|0
1677680100000|2023-03-01 14:15:00|286.62|284.82|285.63|283.83|286.62|284.82|284.65|282.85|0
1677680400000|2023-03-01 14:20:00|285.39|283.59|285.14|283.34|286.37|284.57|284.65|282.85|0
1677680700000|2023-03-01 14:25:00|285.39|283.59|288.1|286.3|289.33|287.53|285.39|283.59|0
1677681000000|2023-03-01 14:30:00|287.85|286.05|287.62|285.82|290.09|288.29|284.17|282.37|0
1677681300000|2023-03-01 14:35:00|288.11|286.31|283.19|281.39|290.33|288.53|283.19|281.39|0
1677681600000|2023-03-01 14:40:00|283.68|281.88|286.88|285.08|288.11|286.31|283.19|281.39|0
1677681900000|2023-03-01 14:45:00|287.37|285.57|277.04|275.24|287.37|285.57|277.04|275.24|0
1677682200000|2023-03-01 14:50:00|276.55|274.75|279|277.2|280.48|278.68|275.56|273.76|0
1677682500000|2023-03-01 14:55:00|278.02|276.22|281.87|280.07|282.49|280.69|276.7|274.9|0
1677682800000|2023-03-01 15:00:00|276.83|275.03|287.3|285.5|287.55|285.75|276.83|275.03|0
1677683100000|2023-03-01 15:05:00|288.29|286.49|295.45|293.65|295.45|293.65|288.29|286.49|0
1677683400000|2023-03-01 15:10:00|296.94|295.14|298.18|296.38|300.65|298.85|296.69|294.89|0
1677683700000|2023-03-01 15:15:00|298.92|297.12|296.01|294.21|301.15|299.35|295.77|293.97|0
1677684000000|2023-03-01 15:20:00|295.77|293.97|295.52|293.72|297.74|295.94|292.8|291|0
1677684300000|2023-03-01 15:25:00|294.53|292.73|295.03|293.23|297.5|295.7|292.56|290.76|0
1677684600000|2023-03-01 15:30:00|295.65|293.85|294.04|292.24|299.23|297.43|293.3|291.5|0
1677684900000|2023-03-01 15:35:00|293.3|291.5|286.88|285.08|294.28|292.48|283.43|281.63|0
1677685200000|2023-03-01 15:40:00|286.39|284.59|283.43|281.63|286.88|285.08|280.23|278.43|0
1677685500000|2023-03-01 15:45:00|282.94|281.14|280.97|279.17|284.17|282.37|279.25|277.45|0
1677685800000|2023-03-01 15:50:00|281.22|279.42|284.12|282.32|285.1|283.3|281.16|279.36|0
1677686100000|2023-03-01 15:55:00|284.36|282.56|283.38|281.58|286.58|284.78|281.4|279.6|0
1677686400000|2023-03-01 16:00:00|283.62|281.82|291.52|289.72|292.51|290.71|283.62|281.82|0
1677686700000|2023-03-01 16:05:00|291.77|289.97|300.92|299.12|301.91|300.11|291.02|289.22|0
1677687000000|2023-03-01 16:10:00|301.16|299.36|304.22|302.42|305.62|303.82|301.16|299.36|0
1677687300000|2023-03-01 16:15:00|304.47|302.67|306.7|304.9|307.57|305.77|303.73|301.93|0
1677687600000|2023-03-01 16:20:00|306.45|304.65|301.82|300.02|307.93|306.13|301.82|300.02|0
1677687900000|2023-03-01 16:25:00|301.58|299.78|298.37|296.57|301.58|299.78|296.4|294.6|0
1677688200000|2023-03-01 16:30:00|297.88|296.08|297.38|295.58|299.11|297.31|295.16|293.36|0
1677688500000|2023-03-01 16:35:00|297.14|295.34|296.83|295.03|298.31|296.51|292.95|291.15|0
1677688800000|2023-03-01 16:40:00|296.33|294.53|292.39|290.59|296.33|294.53|289.43|287.63|0
1677689100000|2023-03-01 16:45:00|291.89|290.09|284.75|282.95|291.89|290.09|283.28|281.48|0
1677689400000|2023-03-01 16:50:00|284.26|282.46|283.52|281.72|285.74|283.94|281.56|279.76|0
1677689700000|2023-03-01 16:55:00|283.77|281.97|285|283.2|285|283.2|281.8|280|0
1677690000000|2023-03-01 17:00:00|285.24|283.44|286.97|285.17|287.21|285.41|283.77|281.97|0
1677690300000|2023-03-01 17:05:00|286.72|284.92|282.38|280.58|287.46|285.66|282.13|280.33|0
1677690600000|2023-03-01 17:10:00|282.13|280.33|282.62|280.82|286.08|284.28|277.94|276.14|0
1677690900000|2023-03-01 17:15:00|282.13|280.33|283.61|281.81|284.1|282.3|281.14|279.34|0
1677691200000|2023-03-01 17:20:00|283.86|282.06|283.85|282.05|284.84|283.04|279.91|278.11|0
1677691500000|2023-03-01 17:25:00|284.35|282.55|284.35|282.55|284.59|282.79|280.16|278.36|0
1677691800000|2023-03-01 17:30:00|284.1|282.3|285.33|283.53|285.33|283.53|282.62|280.82|0
1677692100000|2023-03-01 17:35:00|285.09|283.29|284.1|282.3|286.32|284.52|282.26|280.46|0
1677692400000|2023-03-01 17:40:00|283.85|282.05|281.88|280.08|283.85|282.05|281.39|279.59|0
1677692700000|2023-03-01 17:45:00|281.63|279.83|282.87|281.07|283.61|281.81|279.66|277.86|0
1677693000000|2023-03-01 17:50:00|282.37|280.57|282.87|281.07|283.85|282.05|281.39|279.59|0
1677693300000|2023-03-01 17:55:00|282.62|280.82|285.82|284.02|286.57|284.77|282.13|280.33|0
1677693600000|2023-03-01 18:00:00|285.58|283.78|288.29|286.49|289.03|287.23|285.58|283.78|0
1677693900000|2023-03-01 18:05:00|288.54|286.74|290.02|288.22|291.01|289.21|287.8|286|0
1677694200000|2023-03-01 18:10:00|290.27|288.47|288.29|286.49|291.01|289.21|288.04|286.24|0
1677694500000|2023-03-01 18:15:00|288.04|286.24|289.03|287.23|290.02|288.22|287.06|285.26|0
1677694800000|2023-03-01 18:20:00|288.78|286.98|292.49|290.69|293.23|291.43|288.78|286.98|0
1677695100000|2023-03-01 18:25:00|292.24|290.44|292.49|290.69|292.98|291.18|289.77|287.97|0
1677695400000|2023-03-01 18:30:00|292.98|291.18|295.5|293.7|296.25|294.45|292.98|291.18|0
1677695700000|2023-03-01 18:35:00|296|294.2|292.79|290.99|296.49|294.69|292.54|290.74|0
1677696000000|2023-03-01 18:40:00|292.54|290.74|295.75|293.95|296.25|294.45|292.29|290.49|0
1677696300000|2023-03-01 18:45:00|296.25|294.45|295.02|293.22|298.72|296.92|294.53|292.73|0
1677696600000|2023-03-01 18:50:00|295.06|293.26|295.06|293.26|296.54|294.74|293.58|291.78|0
1677696900000|2023-03-01 18:55:00|295.31|293.51|294.07|292.27|296.79|294.99|293.09|291.29|0
1677697200000|2023-03-01 19:00:00|294.32|292.52|297.28|295.48|300|298.2|293.83|292.03|0
1677697500000|2023-03-01 19:05:00|297.53|295.73|297.53|295.73|300|298.2|297.03|295.23|0
1677697800000|2023-03-01 19:10:00|297.78|295.98|294.56|292.76|297.78|295.98|292.59|290.79|0
1677698100000|2023-03-01 19:15:00|295.06|293.26|298.27|296.47|299.26|297.46|295.06|293.26|0
1677698400000|2023-03-01 19:20:00|297.77|295.97|297.28|295.48|299.75|297.95|297.03|295.23|0
1677698700000|2023-03-01 19:25:00|297.53|295.73|301.23|299.43|301.73|299.93|297.53|295.73|0
1677699000000|2023-03-01 19:30:00|301.48|299.68|301.48|299.68|303.46|301.66|300.74|298.94|0
1677699300000|2023-03-01 19:35:00|301.73|299.93|299.26|297.46|302.47|300.67|299.26|297.46|0
1677699600000|2023-03-01 19:40:00|299.5|297.7|300.24|298.44|302.72|300.92|299.5|297.7|0
1677699900000|2023-03-01 19:45:00|300.99|299.19|302.72|300.92|303.21|301.41|299.75|297.95|0
1677700200000|2023-03-01 19:50:00|302.96|301.16|300.98|299.18|305.44|303.64|300.49|298.69|0
1677700500000|2023-03-01 19:55:00|301.23|299.43|301.48|299.68|302.47|300.67|299.75|297.95|0
1677700800000|2023-03-01 20:00:00|301.97|300.17|300|298.2|301.97|300.17|298.02|296.22|0
1677701100000|2023-03-01 20:05:00|299.75|297.95|297.52|295.72|300.49|298.69|296.78|294.98|0
1677701400000|2023-03-01 20:10:00|297.28|295.48|296.78|294.98|297.77|295.97|295.3|293.5|0
1677701700000|2023-03-01 20:15:00|296.53|294.73|295.55|293.75|299.25|297.45|294.31|292.51|0
1677702000000|2023-03-01 20:20:00|295.3|293.5|299.25|297.45|299.75|297.95|294.31|292.51|0
1677702300000|2023-03-01 20:25:00|299.5|297.7|300.24|298.44|300.98|299.18|298.26|296.46|0
1677702600000|2023-03-01 20:30:00|299.99|298.19|296.53|294.73|300.73|298.93|295.79|293.99|0
1677702900000|2023-03-01 20:35:00|296.78|294.98|296.78|294.98|299.5|297.7|295.05|293.25|0
1677703200000|2023-03-01 20:40:00|296.53|294.73|292.34|290.54|296.78|294.98|291.35|289.55|0
1677703500000|2023-03-01 20:45:00|292.58|290.78|291.59|289.79|294.06|292.26|290.36|288.56|0
1677703800000|2023-03-01 20:50:00|291.35|289.55|294.8|293|296.04|294.24|291.35|289.55|0
1677704100000|2023-03-01 20:55:00|295.05|293.25|294.8|293|296.28|294.48|294.31|292.51|0
1677704400000|2023-03-01 21:00:00|294.31|292.51|296.53|294.73|296.78|294.98|293.81|292.01|0
1677704700000|2023-03-01 21:05:00|295.3|293.5|295.3|293.5|295.79|293.99|293.81|292.01|0
1677705000000|2023-03-01 21:10:00|295.05|293.25|294.06|292.26|295.05|293.25|293.07|291.27|0
1677705300000|2023-03-01 21:15:00|293.72|291.12|291.01|288.41|293.72|291.12|290.76|288.16|0
1677705600000|2023-03-01 21:20:00|290.76|288.16|290.02|287.42|291.25|288.65|289.53|286.93|0
1677705900000|2023-03-01 21:25:00|289.77|287.17|291|288.4|291.25|288.65|289.28|286.68|0
1677706200000|2023-03-01 21:30:00|290.76|288.16|291.74|289.14|291.87|289.27|290.51|287.91|0
1677706500000|2023-03-01 21:35:00|291.5|288.9|291.5|288.9|291.63|289.03|291.25|288.65|0
1677706800000|2023-03-01 21:40:00|291.25|288.65|289.77|287.17|291.25|288.65|289.77|287.17|0
1677707100000|2023-03-01 21:45:00|289.9|287.3|290.26|287.66|291|288.4|289.77|287.17|0
1677707400000|2023-03-01 21:50:00|290.02|287.42|290.26|287.66|290.26|287.66|289.28|286.68|0
1677707700000|2023-03-01 21:55:00|290.14|287.54|290.64|288.04|290.88|288.28|289.77|287.17|0
1677708000000|2023-03-01 22:00:00|290.7|288.1|290.7|288.1|290.79|288.19|290.4|287.8|0
1677708300000|2023-03-01 22:05:00|290.66|288.06|290.87|288.27|290.87|288.27|290.62|288.02|0
1677708600000|2023-03-01 22:10:00|290.83|288.23|291.23|288.63|291.41|288.81|290.66|288.06|0
1677708900000|2023-03-01 22:15:00|291.27|288.67|291.81|289.21|291.81|289.21|291.27|288.67|0
1677709200000|2023-03-01 22:20:00|291.92|289.32|292.16|289.56|292.49|289.89|291.85|289.25|0
1677709500000|2023-03-01 22:25:00|292.2|289.6|292.16|289.56|292.24|289.64|292.13|289.53|0
1677709800000|2023-03-01 22:30:00|292.2|289.6|292.89|290.29|292.89|290.29|292.2|289.6|0
1677710100000|2023-03-01 22:35:00|292.81|290.21|293.17|290.57|293.21|290.61|292.13|289.53|0
1677710400000|2023-03-01 22:40:00|293.06|290.46|292.68|290.08|293.21|290.61|292.35|289.75|0
1677710700000|2023-03-01 22:45:00|292.67|290.07|292.27|289.67|293.02|290.42|292.27|289.67|0
1677711000000|2023-03-01 22:50:00|292.35|289.75|292.27|289.67|292.35|289.75|291.87|289.27|0
1677711300000|2023-03-01 22:55:00|292.35|289.75|292.35|289.75|292.35|289.75|292.35|289.75|0
1677711600000|2023-03-01 23:00:00|292.11|289.51|292.48|289.88|292.85|290.25|291.98|289.38|0
1677711900000|2023-03-01 23:05:00|292.72|290.12|292.48|289.88|292.72|290.12|291.98|289.38|0
1677712200000|2023-03-01 23:10:00|292.23|289.63|293.46|290.86|293.46|290.86|291.98|289.38|0
1677712500000|2023-03-01 23:15:00|293.22|290.62|292.47|289.87|293.71|291.11|292.23|289.63|0
1677712800000|2023-03-01 23:20:00|292.36|289.76|292.97|290.37|293.21|290.61|292.23|289.63|0
1677713100000|2023-03-01 23:25:00|293.21|290.61|292.97|290.37|293.46|290.86|292.23|289.63|0
1677713400000|2023-03-01 23:30:00|292.72|290.12|291.98|289.38|292.97|290.37|291.98|289.38|0
1677713700000|2023-03-01 23:35:00|292.23|289.63|292.47|289.87|292.47|289.87|291.98|289.38|0
1677714000000|2023-03-01 23:40:00|292.23|289.63|292.47|289.87|292.47|289.87|291.24|288.64|0
1677714300000|2023-03-01 23:45:00|292.23|289.63|291.98|289.38|292.23|289.63|291.98|289.38|0
1677714600000|2023-03-01 23:50:00|292.22|289.62|292.72|290.12|292.72|290.12|291.98|289.38|0
1677714900000|2023-03-01 23:55:00|292.96|290.36|291.73|289.13|292.96|290.36|291.48|288.88|0
1677715200000|2023-03-02 00:00:00|291.98|289.38|290.5|287.9|291.98|289.38|289.76|287.16|0
1677715500000|2023-03-02 00:05:00|290.74|288.14|290.5|287.9|291.24|288.64|289.76|287.16|0
1677715800000|2023-03-02 00:10:00|290.25|287.65|289.76|287.16|290.5|287.9|289.51|286.91|0
1677716100000|2023-03-02 00:15:00|289.51|286.91|288.52|285.92|290|287.4|288.03|285.43|0
1677716400000|2023-03-02 00:20:00|288.28|285.68|287.04|284.44|289.26|286.66|286.55|283.95|0
1677716700000|2023-03-02 00:25:00|287.29|284.69|288.03|285.43|288.03|285.43|287.04|284.44|0
1677717000000|2023-03-02 00:30:00|287.78|285.18|289.01|286.41|289.01|286.41|287.29|284.69|0
1677717300000|2023-03-02 00:35:00|288.77|286.17|288.03|285.43|290|287.4|288.03|285.43|0
1677717600000|2023-03-02 00:40:00|287.78|285.18|288.03|285.43|288.52|285.92|287.78|285.18|0
1677717900000|2023-03-02 00:45:00|288.27|285.67|289.26|286.66|289.26|286.66|287.78|285.18|0
1677718200000|2023-03-02 00:50:00|289.01|286.41|290|287.4|290.25|287.65|288.52|285.92|0
1677718500000|2023-03-02 00:55:00|290.24|287.64|296.91|294.31|297.16|294.56|290.24|287.64|0
1677718800000|2023-03-02 01:00:00|296.79|294.19|298.39|295.79|299.13|296.53|296.66|294.06|0
1677719100000|2023-03-02 01:05:00|298.64|296.04|301.11|298.51|302.1|299.5|298.39|295.79|0
1677719400000|2023-03-02 01:10:00|301.36|298.76|300.87|298.27|302.6|300|300.37|297.77|0
1677719700000|2023-03-02 01:15:00|301.36|298.76|301.36|298.76|305.32|302.72|301.36|298.76|0
1677720000000|2023-03-02 01:20:00|300.86|298.26|299.88|297.28|301.11|298.51|299.88|297.28|0
1677720300000|2023-03-02 01:25:00|300.12|297.52|299.68|297.08|300.37|297.77|299.63|297.03|0
1677720600000|2023-03-02 01:30:00|299.92|297.32|300.66|298.06|301.16|298.56|299.18|296.58|0
1677720900000|2023-03-02 01:35:00|300.42|297.82|309.32|306.72|309.57|306.97|299.92|297.32|0
1677721200000|2023-03-02 01:40:00|309.82|307.22|317.99|315.39|319.48|316.88|309.82|307.22|0
1677721500000|2023-03-02 01:45:00|318.49|315.89|314.28|311.68|319.48|316.88|314.03|311.43|0
1677721800000|2023-03-02 01:50:00|314.03|311.43|314.77|312.17|316.75|314.15|314.03|311.43|0
1677722100000|2023-03-02 01:55:00|314.9|312.3|313.53|310.93|315.27|312.67|313.28|310.68|0
1677722400000|2023-03-02 02:00:00|313.28|310.68|310.69|308.09|314.52|311.92|310.06|307.46|0
1677722700000|2023-03-02 02:05:00|310.31|307.71|312.04|309.44|312.29|309.69|309.81|307.21|0
1677723000000|2023-03-02 02:10:00|312.29|309.69|311.8|309.2|313.03|310.43|311.05|308.45|0
1677723300000|2023-03-02 02:15:00|312.04|309.44|310.56|307.96|312.67|310.07|310.56|307.96|0
1677723600000|2023-03-02 02:20:00|310.44|307.84|310.06|307.46|311.05|308.45|309.81|307.21|0
1677723900000|2023-03-02 02:25:00|310.19|307.59|308.57|305.97|310.31|307.71|308.57|305.97|0
1677724200000|2023-03-02 02:30:00|308.33|305.73|309.81|307.21|311.05|308.45|308.33|305.73|0
1677724500000|2023-03-02 02:35:00|309.56|306.96|310.8|308.2|310.8|308.2|309.56|306.96|0
1677724800000|2023-03-02 02:40:00|311.05|308.45|311.05|308.45|312.29|309.69|310.31|307.71|0
1677725100000|2023-03-02 02:45:00|310.8|308.2|311.05|308.45|311.55|308.95|310.31|307.71|0
1677725400000|2023-03-02 02:50:00|310.8|308.2|309.32|306.72|311.05|308.45|309.32|306.72|0
1677725700000|2023-03-02 02:55:00|309.56|306.96|307.58|304.98|310.06|307.46|307.33|304.73|0
1677726000000|2023-03-02 03:00:00|307.83|305.23|307.09|304.49|307.83|305.23|305.35|302.75|0
1677726300000|2023-03-02 03:05:00|306.84|304.24|310.31|307.71|310.8|308.2|306.34|303.74|0
1677726600000|2023-03-02 03:10:00|310.06|307.46|308.82|306.22|311.05|308.45|308.57|305.97|0
1677726900000|2023-03-02 03:15:00|309.07|306.47|309.2|306.6|310.06|307.46|308.57|305.97|0
1677727200000|2023-03-02 03:20:00|309.07|306.47|310.55|307.95|310.55|307.95|308.82|306.22|0
1677727500000|2023-03-02 03:25:00|310.3|307.7|310.55|307.95|311.05|308.45|309.81|307.21|0
1677727800000|2023-03-02 03:30:00|310.8|308.2|310.8|308.2|311.29|308.69|310.06|307.46|0
1677728100000|2023-03-02 03:35:00|311.05|308.45|310.3|307.7|311.29|308.69|309.81|307.21|0
1677728400000|2023-03-02 03:40:00|310.55|307.95|310.06|307.46|310.8|308.2|309.81|307.21|0
1677728700000|2023-03-02 03:45:00|309.81|307.21|309.81|307.21|310.55|307.95|309.81|307.21|0
1677729000000|2023-03-02 03:50:00|310.06|307.46|308.32|305.72|310.06|307.46|308.07|305.47|0
1677729300000|2023-03-02 03:55:00|308.57|305.97|309.56|306.96|309.56|306.96|308.32|305.72|0
1677729600000|2023-03-02 04:00:00|309.31|306.71|308.82|306.22|309.31|306.71|308.45|305.85|0
1677729900000|2023-03-02 04:05:00|308.57|305.97|308.07|305.47|308.82|306.22|307.58|304.98|0
1677730200000|2023-03-02 04:10:00|308.32|305.72|309.31|306.71|309.31|306.71|308.2|305.6|0
1677730500000|2023-03-02 04:15:00|309.81|307.21|309.56|306.96|310.3|307.7|309.31|306.71|0
1677730800000|2023-03-02 04:20:00|309.31|306.71|309.8|307.2|310.18|307.58|309.31|306.71|0
1677731100000|2023-03-02 04:25:00|309.69|307.09|310.05|307.45|310.05|307.45|309.56|306.96|0
1677731400000|2023-03-02 04:30:00|309.8|307.2|310.05|307.45|311.29|308.69|309.8|307.2|0
1677731700000|2023-03-02 04:35:00|310.3|307.7|310.55|307.95|310.79|308.19|310.3|307.7|0
1677732000000|2023-03-02 04:40:00|310.3|307.7|309.8|307.2|310.55|307.95|309.56|306.96|0
1677732300000|2023-03-02 04:45:00|309.56|306.96|309.06|306.46|309.8|307.2|309.06|306.46|0
1677732600000|2023-03-02 04:50:00|308.94|306.34|309.56|306.96|309.68|307.08|308.81|306.21|0
1677732900000|2023-03-02 04:55:00|309.31|306.71|309.31|306.71|309.56|306.96|309.06|306.46|0
1677733200000|2023-03-02 05:00:00|309.06|306.46|309.06|306.46|309.55|306.95|308.81|306.21|0
1677733500000|2023-03-02 05:05:00|309.31|306.71|309.8|307.2|309.8|307.2|309.19|306.59|0
1677733800000|2023-03-02 05:10:00|310.05|307.45|312.03|309.43|312.03|309.43|309.55|306.95|0
1677734100000|2023-03-02 05:15:00|311.78|309.18|312.77|310.17|312.9|310.3|311.78|309.18|0
1677734400000|2023-03-02 05:20:00|312.53|309.93|313.02|310.42|313.27|310.67|312.28|309.68|0
1677734700000|2023-03-02 05:25:00|312.77|310.17|313.52|310.92|314.76|312.16|312.77|310.17|0
1677735000000|2023-03-02 05:30:00|313.77|311.17|314.01|311.41|314.26|311.66|313.52|310.92|0
1677735300000|2023-03-02 05:35:00|314.26|311.66|314.76|312.16|315|312.4|314.01|311.41|0
1677735600000|2023-03-02 05:40:00|315|312.4|314.51|311.91|315|312.4|314.26|311.66|0
1677735900000|2023-03-02 05:45:00|314.64|312.04|315.75|313.15|316|313.4|314.26|311.66|0
1677736200000|2023-03-02 05:50:00|316|313.4|316.24|313.64|316.49|313.89|315.75|313.15|0
1677736500000|2023-03-02 05:55:00|316|313.4|314.76|312.16|316|313.4|314.76|312.16|0
1677736800000|2023-03-02 06:00:00|315|312.4|315.99|313.39|315.99|313.39|314.75|312.15|0
1677737100000|2023-03-02 06:05:00|315.75|313.15|315.99|313.39|316.49|313.89|315.75|313.15|0
1677737400000|2023-03-02 06:10:00|316.24|313.64|315|312.4|316.24|313.64|315|312.4|0
1677737700000|2023-03-02 06:15:00|315.25|312.65|314.14|311.54|315.25|312.65|314.01|311.41|0
1677738000000|2023-03-02 06:20:00|314.01|311.41|315|312.4|315.75|313.15|314.01|311.41|0
1677738300000|2023-03-02 06:25:00|314.75|312.15|313.27|310.67|315|312.4|313.27|310.67|0
1677738600000|2023-03-02 06:30:00|313.02|310.42|313.51|310.91|314.26|311.66|312.77|310.17|0
1677738900000|2023-03-02 06:35:00|313.27|310.67|313.02|310.42|313.51|310.91|312.77|310.17|0
1677739200000|2023-03-02 06:40:00|312.77|310.17|312.31|309.71|312.77|310.17|311.28|308.68|0
1677739500000|2023-03-02 06:45:00|312.56|309.96|314.29|311.69|314.79|312.19|312.06|309.46|0
1677739800000|2023-03-02 06:50:00|314.05|311.45|313.3|310.7|315.04|312.44|313.05|310.45|0
1677740100000|2023-03-02 06:55:00|313.05|310.45|316.03|313.43|316.28|313.68|313.05|310.45|0
1677740400000|2023-03-02 07:00:00|316.16|313.56|316.28|313.68|316.52|313.92|314.79|312.19|0
1677740700000|2023-03-02 07:05:00|316.12|314.32|315.38|313.58|316.12|314.32|314.88|313.08|0
1677741000000|2023-03-02 07:10:00|315.63|313.83|315.87|314.07|316.12|314.32|315.13|313.33|0
1677741300000|2023-03-02 07:15:00|316.12|314.32|317.36|315.56|320.09|318.29|316.12|314.32|0
1677741600000|2023-03-02 07:20:00|317.61|315.81|317.86|316.06|319.1|317.3|317.11|315.31|0
1677741900000|2023-03-02 07:25:00|317.74|315.94|318.1|316.3|319.1|317.3|317.36|315.56|0
1677742200000|2023-03-02 07:30:00|318.35|316.55|321.33|319.53|322.07|320.27|318.1|316.3|0
1677742500000|2023-03-02 07:35:00|321.46|319.66|321.33|319.53|323.07|321.27|321.08|319.28|0
1677742800000|2023-03-02 07:40:00|321.21|319.41|322.07|320.27|323.07|321.27|320.83|319.03|0
1677743100000|2023-03-02 07:45:00|322.32|320.52|319.84|318.04|322.57|320.77|319.59|317.79|0
1677743400000|2023-03-02 07:50:00|319.59|317.79|319.59|317.79|321.33|319.53|319.1|317.3|0
1677743700000|2023-03-02 07:55:00|319.84|318.04|320.09|318.29|321.82|320.02|319.84|318.04|0
1677744000000|2023-03-02 08:00:00|320.58|318.78|323.81|322.01|325.55|323.75|320.58|318.78|0
1677744300000|2023-03-02 08:05:00|323.56|321.76|325.66|323.86|325.8|324|323.06|321.26|0
1677744600000|2023-03-02 08:10:00|325.91|324.11|324.92|323.12|326.16|324.36|322.19|320.39|0
1677744900000|2023-03-02 08:15:00|325.17|323.37|323.93|322.13|325.66|323.86|322.94|321.14|0
1677745200000|2023-03-02 08:20:00|323.68|321.88|320.95|319.15|324.42|322.62|320.21|318.41|0
1677745500000|2023-03-02 08:25:00|321.2|319.4|321.45|319.65|321.45|319.65|318.98|317.18|0
1677745800000|2023-03-02 08:30:00|321.2|319.4|324.17|322.37|324.67|322.87|319.96|318.16|0
1677746100000|2023-03-02 08:35:00|323.93|322.13|323.43|321.63|324.67|322.87|322.69|320.89|0
1677746400000|2023-03-02 08:40:00|323.18|321.38|320.46|318.66|323.18|321.38|319.72|317.92|0
1677746700000|2023-03-02 08:45:00|320.21|318.41|317.98|316.18|321.45|319.65|317.98|316.18|0
1677747000000|2023-03-02 08:50:00|317.86|316.06|315.02|313.22|317.98|316.18|313.78|311.98|0
1677747300000|2023-03-02 08:55:00|314.77|312.97|315.26|313.46|317.12|315.32|313.78|311.98|0
1677747600000|2023-03-02 09:00:00|315.51|313.71|313.24|311.44|316.5|314.7|312.99|311.19|0
1677747900000|2023-03-02 09:05:00|313.48|311.68|312.87|311.07|315.71|313.91|312.74|310.94|0
1677748200000|2023-03-02 09:10:00|312.99|311.19|314.47|312.67|314.97|313.17|312.5|310.7|0
1677748500000|2023-03-02 09:15:00|314.23|312.43|316.21|314.41|316.7|314.9|313.61|311.81|0
1677748800000|2023-03-02 09:20:00|316.45|314.65|316.45|314.65|317.69|315.89|315.22|313.42|0
1677749100000|2023-03-02 09:25:00|316.95|315.15|315.96|314.16|318.19|316.39|315.71|313.91|0
1677749400000|2023-03-02 09:30:00|315.71|313.91|314.97|313.17|316.45|314.65|314.72|312.92|0
1677749700000|2023-03-02 09:35:00|315.21|313.41|318.18|316.38|318.68|316.88|314.97|313.17|0
1677750000000|2023-03-02 09:40:00|317.94|316.14|316.95|315.15|318.18|316.38|315.71|313.91|0
1677750300000|2023-03-02 09:45:00|317.19|315.39|318.18|316.38|318.43|316.63|316.95|315.15|0
1677750600000|2023-03-02 09:50:00|318.43|316.63|317.69|315.89|318.68|316.88|317.19|315.39|0
1677750900000|2023-03-02 09:55:00|317.94|316.14|318.18|316.38|319.42|317.62|317.93|316.13|0
1677751200000|2023-03-02 10:00:00|318.68|316.88|319.67|317.87|321.28|319.48|318.68|316.88|0
1677751500000|2023-03-02 10:05:00|319.92|318.12|323.38|321.58|324.13|322.33|319.42|317.62|0
1677751800000|2023-03-02 10:10:00|323.63|321.83|320.91|319.11|324.01|322.21|320.91|319.11|0
1677752100000|2023-03-02 10:15:00|321.15|319.35|319.17|317.37|321.4|319.6|318.43|316.63|0
1677752400000|2023-03-02 10:20:00|318.92|317.12|315.71|313.91|319.55|317.75|315.21|313.41|0
1677752700000|2023-03-02 10:25:00|315.95|314.15|314.47|312.67|317.69|315.89|314.35|312.55|0
1677753000000|2023-03-02 10:30:00|314.35|312.55|315.21|313.41|315.7|313.9|313.97|312.17|0
1677753300000|2023-03-02 10:35:00|315.7|313.9|317.19|315.39|317.44|315.64|314.96|313.16|0
1677753600000|2023-03-02 10:40:00|317.68|315.88|316.2|314.4|319.3|317.5|316.2|314.4|0
1677753900000|2023-03-02 10:45:00|316.33|314.53|314.47|312.67|316.33|314.53|314.22|312.42|0
1677754200000|2023-03-02 10:50:00|314.22|312.42|315.46|313.66|316.45|314.65|313.48|311.68|0
1677754500000|2023-03-02 10:55:00|314.96|313.16|313.72|311.92|314.96|313.16|313.48|311.68|0
1677754800000|2023-03-02 11:00:00|313.85|312.05|309.02|307.22|314.22|312.42|309.02|307.22|0
1677755100000|2023-03-02 11:05:00|309.27|307.47|308.78|306.98|309.52|307.72|307.29|305.49|0
1677755400000|2023-03-02 11:10:00|308.66|306.86|309.52|307.72|310.01|308.21|307.54|305.74|0
1677755700000|2023-03-02 11:15:00|309.4|307.6|309.02|307.22|309.4|307.6|307.29|305.49|0
1677756000000|2023-03-02 11:20:00|308.78|306.98|309.52|307.72|310.26|308.46|308.28|306.48|0
1677756300000|2023-03-02 11:25:00|309.76|307.96|311.25|309.45|311.49|309.69|309.76|307.96|0
1677756600000|2023-03-02 11:30:00|311.13|309.33|309.76|307.96|311.74|309.94|309.52|307.72|0
1677756900000|2023-03-02 11:35:00|309.64|307.84|310.01|308.21|310.5|308.7|309.02|307.22|0
1677757200000|2023-03-02 11:40:00|309.52|307.72|308.03|306.23|310.26|308.46|307.79|305.99|0
1677757500000|2023-03-02 11:45:00|307.79|305.99|310.01|308.21|310.01|308.21|307.04|305.24|0
1677757800000|2023-03-02 11:50:00|309.76|307.96|309.02|307.22|310.75|308.95|309.02|307.22|0
1677758100000|2023-03-02 11:55:00|308.77|306.97|307.54|305.74|309.51|307.71|307.54|305.74|0
1677758400000|2023-03-02 12:00:00|307.29|305.49|304.33|302.53|307.29|305.49|303.71|301.91|0
1677758700000|2023-03-02 12:05:00|304.82|303.02|304.7|302.9|305.81|304.01|304.33|302.53|0
1677759000000|2023-03-02 12:10:00|304.82|303.02|305.56|303.76|306.3|304.5|304.57|302.77|0
1677759300000|2023-03-02 12:15:00|305.31|303.51|306.05|304.25|307.04|305.24|304.82|303.02|0
1677759600000|2023-03-02 12:20:00|305.81|304.01|309.02|307.22|309.02|307.22|305.56|303.76|0
1677759900000|2023-03-02 12:25:00|308.77|306.97|310.01|308.21|310.5|308.7|308.77|306.97|0
1677760200000|2023-03-02 12:30:00|310.25|308.45|310.5|308.7|311.74|309.94|308.77|306.97|0
1677760500000|2023-03-02 12:35:00|310.75|308.95|310.38|308.58|311.49|309.69|310.01|308.21|0
1677760800000|2023-03-02 12:40:00|310.5|308.7|312.23|310.43|312.23|310.43|308.03|306.23|0
1677761100000|2023-03-02 12:45:00|312.48|310.68|310.5|308.7|312.48|310.68|309.76|307.96|0
1677761400000|2023-03-02 12:50:00|310.75|308.95|312.48|310.68|313.71|311.91|310.75|308.95|0
1677761700000|2023-03-02 12:55:00|311.73|309.93|311.73|309.93|312.48|310.68|310.5|308.7|0
1677762000000|2023-03-02 13:00:00|311.49|309.69|308.77|306.97|312.72|310.92|307.28|305.48|0
1677762300000|2023-03-02 13:05:00|308.52|306.72|310.5|308.7|310.99|309.19|308.27|306.47|0
1677762600000|2023-03-02 13:10:00|310.74|308.94|311.98|310.18|312.97|311.17|310.74|308.94|0
1677762900000|2023-03-02 13:15:00|312.23|310.43|312.23|310.43|312.47|310.67|311.24|309.44|0
1677763200000|2023-03-02 13:20:00|312.72|310.92|313.22|311.42|313.46|311.66|310.74|308.94|0
1677763500000|2023-03-02 13:25:00|313.46|311.66|311.98|310.18|313.46|311.66|311.48|309.68|0
1677763800000|2023-03-02 13:30:00|313.1|311.3|319.65|317.85|320.15|318.35|312.85|311.05|0
1677764100000|2023-03-02 13:35:00|319.41|317.61|318.91|317.11|321.14|319.34|317.92|316.12|0
1677764400000|2023-03-02 13:40:00|319.9|318.1|316.68|314.88|320.4|318.6|315.44|313.64|0
1677764700000|2023-03-02 13:45:00|316.43|314.63|317.17|315.37|317.67|315.87|315.44|313.64|0
1677765000000|2023-03-02 13:50:00|317.42|315.62|319.16|317.36|321.14|319.34|316.68|314.88|0
1677765300000|2023-03-02 13:55:00|318.91|317.11|318.66|316.86|319.65|317.85|316.68|314.88|0
1677765600000|2023-03-02 14:00:00|318.91|317.11|315.44|313.64|318.91|317.11|314.45|312.65|0
1677765900000|2023-03-02 14:05:00|315.69|313.89|316.68|314.88|317.92|316.12|315.69|313.89|0
1677766200000|2023-03-02 14:10:00|316.43|314.63|315.19|313.39|317.42|315.62|315.19|313.39|0
1677766500000|2023-03-02 14:15:00|314.94|313.14|317.92|316.12|318.41|316.61|313.46|311.66|0
1677766800000|2023-03-02 14:20:00|318.16|316.36|316.43|314.63|318.91|317.11|316.18|314.38|0
1677767100000|2023-03-02 14:25:00|316.68|314.88|316.92|315.12|317.92|316.12|315.81|314.01|0
1677767400000|2023-03-02 14:30:00|316.43|314.63|312.47|310.67|317.91|316.11|312.47|310.67|0
1677767700000|2023-03-02 14:35:00|312.22|310.42|315.93|314.13|319.9|318.1|312.22|310.42|0
1677768000000|2023-03-02 14:40:00|316.18|314.38|315.93|314.13|318.41|316.61|314.2|312.4|0
1677768300000|2023-03-02 14:45:00|316.43|314.63|314.17|312.37|317.91|316.11|312.69|310.89|0
1677768600000|2023-03-02 14:50:00|314.92|313.12|309.97|308.17|314.92|313.12|307.99|306.19|0
1677768900000|2023-03-02 14:55:00|310.46|308.66|310.96|309.16|315.66|313.86|309.47|307.67|0
1677769200000|2023-03-02 15:00:00|311.2|309.4|304.53|302.73|311.2|309.4|303.78|301.98|0
1677769500000|2023-03-02 15:05:00|303.29|301.49|305.24|303.44|308.71|306.91|303.04|301.24|0
1677769800000|2023-03-02 15:10:00|305|303.2|305.24|303.44|307.96|306.16|304.5|302.7|0
1677770100000|2023-03-02 15:15:00|305.49|303.69|307.96|306.16|309.45|307.65|303.51|301.71|0
1677770400000|2023-03-02 15:20:00|307.72|305.92|309.2|307.4|315.14|313.34|307.47|305.67|0
1677770700000|2023-03-02 15:25:00|309.45|307.65|303.76|301.96|311.43|309.63|302.77|300.97|0
1677771000000|2023-03-02 15:30:00|303.02|301.22|302.27|300.47|305.98|304.18|300.55|298.75|0
1677771300000|2023-03-02 15:35:00|302.52|300.72|305.74|303.94|306.23|304.43|300.79|298.99|0
1677771600000|2023-03-02 15:40:00|306.48|304.68|305.49|303.69|307.96|306.16|305.24|303.44|0
1677771900000|2023-03-02 15:45:00|305.73|303.93|306.48|304.68|307.71|305.91|304.75|302.95|0
1677772200000|2023-03-02 15:50:00|306.23|304.43|300.05|298.25|306.23|304.43|299.56|297.76|0
1677772500000|2023-03-02 15:55:00|300.3|298.5|300.54|298.74|301.78|299.98|299.06|297.26|0
1677772800000|2023-03-02 16:00:00|300.3|298.5|301.53|299.73|302.03|300.23|297.58|295.78|0
1677773100000|2023-03-02 16:05:00|301.78|299.98|300|298.2|302.03|300.23|298.07|296.27|0
1677773400000|2023-03-02 16:10:00|299.75|297.95|302.72|300.92|303.21|301.41|299.26|297.46|0
1677773700000|2023-03-02 16:15:00|302.47|300.67|301.46|299.66|302.72|300.92|298.02|296.22|0
1677774000000|2023-03-02 16:20:00|301.17|299.37|305.02|303.22|305.02|303.22|300.93|299.13|0
1677774300000|2023-03-02 16:25:00|304.89|303.09|305.88|304.08|307.12|305.32|302.91|301.11|0
1677774600000|2023-03-02 16:30:00|306.62|304.82|305.88|304.08|306.62|304.82|303.4|301.6|0
1677774900000|2023-03-02 16:35:00|306.37|304.57|306.62|304.82|308.11|306.31|306.13|304.33|0
1677775200000|2023-03-02 16:40:00|306.37|304.57|307.86|306.06|308.11|306.31|304.89|303.09|0
1677775500000|2023-03-02 16:45:00|307.61|305.81|305.38|303.58|307.86|306.06|305.13|303.33|0
1677775800000|2023-03-02 16:50:00|305.13|303.33|307.36|305.56|308.11|306.31|302.9|301.1|0
1677776100000|2023-03-02 16:55:00|307.61|305.81|304.14|302.34|308.6|306.8|303.65|301.85|0
1677776400000|2023-03-02 17:00:00|304.39|302.59|302.66|300.86|304.39|302.59|301.91|300.11|0
1677776700000|2023-03-02 17:05:00|302.9|301.1|303.4|301.6|304.64|302.84|302.41|300.61|0
1677777000000|2023-03-02 17:10:00|302.9|301.1|305.13|303.33|305.88|304.08|302.9|301.1|0
1677777300000|2023-03-02 17:15:00|304.88|303.08|308.6|306.8|308.85|307.05|304.64|302.84|0
1677777600000|2023-03-02 17:20:00|308.35|306.55|306.12|304.32|308.6|306.8|305.63|303.83|0
1677777900000|2023-03-02 17:25:00|305.87|304.07|304.14|302.34|306.37|304.57|302.65|300.85|0
1677778200000|2023-03-02 17:30:00|304.39|302.59|299.68|297.88|304.39|302.59|297.7|295.9|0
1677778500000|2023-03-02 17:35:00|299.44|297.64|302.41|300.61|302.9|301.1|299.19|297.39|0
1677778800000|2023-03-02 17:40:00|301.91|300.11|303.15|301.35|304.39|302.59|301.91|300.11|0
1677779100000|2023-03-02 17:45:00|302.9|301.1|304.39|302.59|304.63|302.83|302.4|300.6|0
1677779400000|2023-03-02 17:50:00|304.52|302.72|300.67|298.87|304.52|302.72|300.18|298.38|0
1677779700000|2023-03-02 17:55:00|300.42|298.62|299.43|297.63|301.91|300.11|299.19|297.39|0
1677780000000|2023-03-02 18:00:00|298.94|297.14|299.93|298.13|300.42|298.62|297.95|296.15|0
1677780300000|2023-03-02 18:05:00|300.42|298.62|301.66|299.86|302.9|301.1|300.18|298.38|0
1677780600000|2023-03-02 18:10:00|301.41|299.61|300.42|298.62|301.91|300.11|300.17|298.37|0
1677780900000|2023-03-02 18:15:00|300.17|298.37|300.42|298.62|303.15|301.35|300.17|298.37|0
1677781200000|2023-03-02 18:20:00|300.17|298.37|302.15|300.35|302.4|300.6|299.68|297.88|0
1677781500000|2023-03-02 18:25:00|301.91|300.11|302.9|301.1|303.14|301.34|301.41|299.61|0
1677781800000|2023-03-02 18:30:00|302.78|300.98|300.92|299.12|302.9|301.1|300.67|298.87|0
1677782100000|2023-03-02 18:35:00|300.67|298.87|292.87|290.35|300.67|298.87|285.21|282.69|0
1677782400000|2023-03-02 18:40:00|292.62|290.1|294.86|293.06|294.98|293.18|289.65|287.13|0
1677782700000|2023-03-02 18:45:00|294.48|292.68|292.5|290.7|295.97|294.17|291.52|289.72|0
1677783000000|2023-03-02 18:50:00|292.26|290.46|289.29|287.49|292.75|290.95|287.81|286.01|0
1677783300000|2023-03-02 18:55:00|288.8|287|282.14|280.34|289.05|287.25|282.14|280.34|0
1677783600000|2023-03-02 19:00:00|282.39|280.59|276.48|274.68|282.39|280.59|273.77|271.97|0
1677783900000|2023-03-02 19:05:00|276.72|274.92|278.13|276.33|279.11|277.31|275.42|273.62|0
1677784200000|2023-03-02 19:10:00|277.88|276.08|282.07|280.27|282.07|280.27|276.15|274.35|0
1677784500000|2023-03-02 19:15:00|281.58|279.78|279.36|277.56|283.06|281.26|279.36|277.56|0
1677784800000|2023-03-02 19:20:00|278.86|277.06|278.37|276.57|280.34|278.54|278.12|276.32|0
1677785100000|2023-03-02 19:25:00|277.88|276.08|274.18|272.38|279.36|277.56|272.95|271.15|0
1677785400000|2023-03-02 19:30:00|273.2|271.4|275.17|273.37|275.91|274.11|271.97|270.17|0
1677785700000|2023-03-02 19:35:00|275.66|273.86|278.12|276.32|280.1|278.3|275.66|273.86|0
1677786000000|2023-03-02 19:40:00|277.88|276.08|277.63|275.83|278.62|276.82|275.41|273.61|0
1677786300000|2023-03-02 19:45:00|277.38|275.58|276.64|274.84|278.61|276.81|276.4|274.6|0
1677786600000|2023-03-02 19:50:00|276.4|274.6|277.87|276.07|278.37|276.57|275.66|273.86|0
1677786900000|2023-03-02 19:55:00|277.63|275.83|274.92|273.12|278.37|276.57|273.93|272.13|0
1677787200000|2023-03-02 20:00:00|275.41|273.61|277.63|275.83|277.63|275.83|271.23|269.43|0
1677787500000|2023-03-02 20:05:00|277.87|276.07|275.9|274.1|278.86|277.06|275.9|274.1|0
1677787800000|2023-03-02 20:10:00|276.15|274.35|273.19|271.39|276.15|274.35|272.46|270.66|0
1677788100000|2023-03-02 20:15:00|272.95|271.15|273.93|272.13|274.18|272.38|268.28|266.48|0
1677788400000|2023-03-02 20:20:00|274.42|272.62|270.98|269.18|274.67|272.87|269.75|267.95|0
1677788700000|2023-03-02 20:25:00|270.73|268.93|269.22|267.42|271.47|269.67|267.74|265.94|0
1677789000000|2023-03-02 20:30:00|268.97|267.17|264.06|262.26|268.97|267.17|264.06|262.26|0
1677789300000|2023-03-02 20:35:00|264.3|262.5|259.15|257.35|265.29|263.49|256.7|254.9|0
1677789600000|2023-03-02 20:40:00|259.4|257.6|262.83|261.03|262.83|261.03|258.17|256.37|0
1677789900000|2023-03-02 20:45:00|263.07|261.27|261.85|260.05|264.55|262.75|261.6|259.8|0
1677790200000|2023-03-02 20:50:00|262.09|260.29|269.21|267.41|270.2|268.4|262.09|260.29|0
1677790500000|2023-03-02 20:55:00|268.72|266.92|266.76|264.96|268.97|267.17|265.04|263.24|0
1677790800000|2023-03-02 21:00:00|265.77|263.97|265.28|263.48|266.26|264.46|264.05|262.25|0
1677791100000|2023-03-02 21:05:00|265.53|263.73|265.28|263.48|266.51|264.71|265.04|263.24|0
1677791400000|2023-03-02 21:10:00|266.02|264.22|266.51|264.71|267.98|266.18|265.77|263.97|0
1677791700000|2023-03-02 21:15:00|266.66|264.06|267.89|265.29|267.89|265.29|266.66|264.06|0
1677792000000|2023-03-02 21:20:00|268.14|265.54|269.61|267.01|269.61|267.01|268.14|265.54|0
1677792300000|2023-03-02 21:25:00|269.12|266.52|268.14|265.54|269.12|266.52|268.14|265.54|0
1677792600000|2023-03-02 21:30:00|267.89|265.29|268.87|266.27|269.61|267.01|267.89|265.29|0
1677792900000|2023-03-02 21:35:00|268.63|266.03|269.36|266.76|269.86|267.26|268.63|266.03|0
1677793200000|2023-03-02 21:40:00|269.12|266.52|268.13|265.53|269.12|266.52|268.13|265.53|0
1677793500000|2023-03-02 21:45:00|268.63|266.03|266.66|264.06|268.63|266.03|266.66|264.06|0
1677793800000|2023-03-02 21:50:00|266.41|263.81|267.64|265.04|267.89|265.29|266.41|263.81|0
1677794100000|2023-03-02 21:55:00|267.89|265.29|268.75|266.15|268.75|266.15|267.15|264.55|0
1677794400000|2023-03-02 22:00:00|269.11|266.51|269.68|267.08|269.89|267.29|268.82|266.22|0
1677794700000|2023-03-02 22:05:00|269.75|267.15|268.96|266.36|269.75|267.15|268.82|266.22|0
1677795000000|2023-03-02 22:10:00|269.07|266.47|269.06|266.46|269.24|266.64|268.52|265.92|0
1677795300000|2023-03-02 22:15:00|269.1|266.5|268.93|266.33|269.21|266.61|268.85|266.25|0
1677795600000|2023-03-02 22:20:00|268.96|266.36|268.96|266.36|269.17|266.57|268.93|266.33|0
1677795900000|2023-03-02 22:25:00|268.93|266.33|268.93|266.33|269.39|266.79|268.78|266.18|0
1677796200000|2023-03-02 22:30:00|269.02|266.42|269.39|266.79|269.43|266.83|268.92|266.32|0
1677796500000|2023-03-02 22:35:00|269.32|266.72|268.99|266.39|269.32|266.72|268.95|266.35|0
1677796800000|2023-03-02 22:40:00|269.02|266.42|268.99|266.39|269.02|266.42|268.99|266.39|0
1677797100000|2023-03-02 22:45:00|268.7|266.1|268.4|265.8|268.73|266.13|268.29|265.69|0
1677797400000|2023-03-02 22:50:00|268.36|265.76|268.58|265.98|268.73|266.13|268.33|265.73|0
1677797700000|2023-03-02 22:55:00|268.69|266.09|268.77|266.17|268.77|266.17|268.47|265.87|0
1677798000000|2023-03-02 23:00:00|269.73|267.13|270.09|267.49|270.58|267.98|269.48|266.88|0
1677798300000|2023-03-02 23:05:00|269.97|267.37|271.81|269.21|271.81|269.21|269.35|266.75|0
1677798600000|2023-03-02 23:10:00|271.57|268.97|271.81|269.21|272.06|269.46|270.58|267.98|0
1677798900000|2023-03-02 23:15:00|271.57|268.97|271.32|268.72|271.81|269.21|271.07|268.47|0
1677799200000|2023-03-02 23:20:00|271.07|268.47|271.57|268.97|271.81|269.21|271.07|268.47|0
1677799500000|2023-03-02 23:25:00|271.81|269.21|271.57|268.97|272.3|269.7|271.07|268.47|0
1677799800000|2023-03-02 23:30:00|271.81|269.21|272.8|270.2|273.04|270.44|271.32|268.72|0
1677800100000|2023-03-02 23:35:00|272.92|270.32|272.8|270.2|273.04|270.44|272.8|270.2|0
1677800400000|2023-03-02 23:40:00|272.92|270.32|273.04|270.44|273.78|271.18|272.8|270.2|0
1677800700000|2023-03-02 23:45:00|272.8|270.2|273.91|271.31|274.03|271.43|272.8|270.2|0
1677801000000|2023-03-02 23:50:00|273.78|271.18|272.06|269.46|274.03|271.43|271.81|269.21|0
1677801300000|2023-03-02 23:55:00|272.3|269.7|273.04|270.44|273.04|270.44|271.81|269.21|0
1677801600000|2023-03-03 00:00:00|272.92|270.32|273.78|271.18|273.78|271.18|272.05|269.45|0
1677801900000|2023-03-03 00:05:00|274.02|271.42|273.53|270.93|274.02|271.42|273.29|270.69|0
1677802200000|2023-03-03 00:10:00|273.29|270.69|271.81|269.21|273.29|270.69|271.81|269.21|0
1677802500000|2023-03-03 00:15:00|271.56|268.96|270.82|268.22|272.3|269.7|270.82|268.22|0
1677802800000|2023-03-03 00:20:00|271.07|268.47|270.58|267.98|271.07|268.47|270.08|267.48|0
1677803100000|2023-03-03 00:25:00|270.82|268.22|274.76|272.16|274.89|272.29|270.82|268.22|0
1677803400000|2023-03-03 00:30:00|275.01|272.41|273.78|271.18|275.5|272.9|273.78|271.18|0
1677803700000|2023-03-03 00:35:00|273.53|270.93|274.51|271.91|274.51|271.91|272.54|269.94|0
1677804000000|2023-03-03 00:40:00|274.27|271.67|274.27|271.67|275.5|272.9|274.27|271.67|0
1677804300000|2023-03-03 00:45:00|274.02|271.42|273.53|270.93|274.27|271.67|273.03|270.43|0
1677804600000|2023-03-03 00:50:00|273.28|270.68|273.03|270.43|273.53|270.93|272.54|269.94|0
1677804900000|2023-03-03 00:55:00|272.79|270.19|271.8|269.2|273.28|270.68|271.31|268.71|0
1677805200000|2023-03-03 01:00:00|271.56|268.96|271.8|269.2|271.8|269.2|271.06|268.46|0
1677805500000|2023-03-03 01:05:00|271.56|268.96|271.06|268.46|272.29|269.69|271.06|268.46|0
1677805800000|2023-03-03 01:10:00|270.82|268.22|269.34|266.74|271.06|268.46|267.86|265.26|0
1677806100000|2023-03-03 01:15:00|269.09|266.49|269.83|267.23|270.32|267.72|268.85|266.25|0
1677806400000|2023-03-03 01:20:00|269.96|267.36|269.32|266.72|270.57|267.97|269.32|266.72|0
1677806700000|2023-03-03 01:25:00|269.57|266.97|271.05|268.45|272.03|269.43|269.32|266.72|0
1677807000000|2023-03-03 01:30:00|270.8|268.2|273.75|271.15|274|271.4|270.8|268.2|0
1677807300000|2023-03-03 01:35:00|273.64|271.04|274|271.4|274.62|272.02|273.51|270.91|0
1677807600000|2023-03-03 01:40:00|273.75|271.15|273.51|270.91|274.49|271.89|273.51|270.91|0
1677807900000|2023-03-03 01:45:00|273.26|270.66|276.47|273.87|277.21|274.61|273.01|270.41|0
1677808200000|2023-03-03 01:50:00|276.71|274.11|276.47|273.87|276.96|274.36|275.73|273.13|0
1677808500000|2023-03-03 01:55:00|276.22|273.62|276.46|273.86|276.96|274.36|275.72|273.12|0
1677808800000|2023-03-03 02:00:00|276.59|273.99|276.22|273.62|276.71|274.11|275.48|272.88|0
1677809100000|2023-03-03 02:05:00|275.97|273.37|275.48|272.88|276.46|273.86|274.98|272.38|0
1677809400000|2023-03-03 02:10:00|275.23|272.63|277.2|274.6|277.2|274.6|275.23|272.63|0
1677809700000|2023-03-03 02:15:00|276.96|274.36|274.98|272.38|276.96|274.36|274.74|272.14|0
1677810000000|2023-03-03 02:20:00|275.11|272.51|276.46|273.86|276.71|274.11|275.11|272.51|0
1677810300000|2023-03-03 02:25:00|276.22|273.62|275.97|273.37|276.71|274.11|275.72|273.12|0
1677810600000|2023-03-03 02:30:00|275.72|273.12|275.47|272.87|276.21|273.61|275.23|272.63|0
1677810900000|2023-03-03 02:35:00|275.23|272.63|276.21|273.61|276.21|273.61|275.23|272.63|0
1677811200000|2023-03-03 02:40:00|275.97|273.37|277.45|274.85|277.69|275.09|275.97|273.37|0
1677811500000|2023-03-03 02:45:00|277.69|275.09|276.95|274.35|277.69|275.09|276.46|273.86|0
1677811800000|2023-03-03 02:50:00|276.71|274.11|276.21|273.61|276.95|274.35|276.21|273.61|0
1677812100000|2023-03-03 02:55:00|276.34|273.74|276.46|273.86|276.71|274.11|276.21|273.61|0
1677812400000|2023-03-03 03:00:00|276.71|274.11|276.71|274.11|277.2|274.6|276.34|273.74|0
1677812700000|2023-03-03 03:05:00|276.95|274.35|276.7|274.1|277.2|274.6|276.46|273.86|0
1677813000000|2023-03-03 03:10:00|276.59|273.99|275.47|272.87|276.7|274.1|274.98|272.38|0
1677813300000|2023-03-03 03:15:00|275.35|272.75|274.24|271.64|275.47|272.87|274.24|271.64|0
1677813600000|2023-03-03 03:20:00|274.48|271.88|273.99|271.39|274.73|272.13|273.99|271.39|0
1677813900000|2023-03-03 03:25:00|274.24|271.64|273.99|271.39|274.48|271.88|273.99|271.39|0
1677814200000|2023-03-03 03:30:00|273.74|271.14|274.73|272.13|275.22|272.62|273.74|271.14|0
1677814500000|2023-03-03 03:35:00|274.48|271.88|274.61|272.01|275.22|272.62|274.24|271.64|0
1677814800000|2023-03-03 03:40:00|274.48|271.88|273.74|271.14|274.48|271.88|273.5|270.9|0
1677815100000|2023-03-03 03:45:00|273.49|270.89|274.23|271.63|274.48|271.88|273.49|270.89|0
1677815400000|2023-03-03 03:50:00|273.99|271.39|274.73|272.13|274.97|272.37|273.99|271.39|0
1677815700000|2023-03-03 03:55:00|274.97|272.37|274.97|272.37|275.47|272.87|274.73|272.13|0
1677816000000|2023-03-03 04:00:00|274.73|272.13|274.48|271.88|274.73|272.13|273.99|271.39|0
1677816300000|2023-03-03 04:05:00|274.73|272.13|274.48|271.88|274.73|272.13|274.48|271.88|0
1677816600000|2023-03-03 04:10:00|274.36|271.76|274.23|271.63|274.36|271.76|273.99|271.39|0
1677816900000|2023-03-03 04:15:00|273.98|271.38|274.97|272.37|274.97|272.37|273.98|271.38|0
1677817200000|2023-03-03 04:20:00|274.85|272.25|273.98|271.38|274.85|272.25|273.98|271.38|0
1677817500000|2023-03-03 04:25:00|274.23|271.63|274.72|272.12|274.72|272.12|274.23|271.63|0
1677817800000|2023-03-03 04:30:00|274.97|272.37|275.22|272.62|275.22|272.62|274.72|272.12|0
1677818100000|2023-03-03 04:35:00|274.97|272.37|275.96|273.36|275.96|273.36|274.97|272.37|0
1677818400000|2023-03-03 04:40:00|275.71|273.11|274.72|272.12|275.71|273.11|274.72|272.12|0
1677818700000|2023-03-03 04:45:00|274.97|272.37|273.98|271.38|274.97|272.37|273.98|271.38|0
1677819000000|2023-03-03 04:50:00|274.23|271.63|274.47|271.87|274.47|271.87|273.98|271.38|0
1677819300000|2023-03-03 04:55:00|274.23|271.63|274.23|271.63|274.47|271.87|273.73|271.13|0
1677819600000|2023-03-03 05:00:00|273.98|271.38|273.49|270.89|274.23|271.63|273.24|270.64|0
1677819900000|2023-03-03 05:05:00|273.24|270.64|273.24|270.64|273.49|270.89|272.99|270.39|0
1677820200000|2023-03-03 05:10:00|273.49|270.89|272.75|270.15|273.49|270.89|272.75|270.15|0
1677820500000|2023-03-03 05:15:00|272.5|269.9|273.24|270.64|273.49|270.89|272.01|269.41|0
1677820800000|2023-03-03 05:20:00|272.99|270.39|272.25|269.65|273.24|270.64|272.01|269.41|0
1677821100000|2023-03-03 05:25:00|272.5|269.9|271.51|268.91|272.5|269.9|271.27|268.67|0
1677821400000|2023-03-03 05:30:00|271.76|269.16|272.5|269.9|272.5|269.9|271.27|268.67|0
1677821700000|2023-03-03 05:35:00|272.63|270.03|272.25|269.65|272.74|270.14|272|269.4|0
1677822000000|2023-03-03 05:40:00|272.38|269.78|272.25|269.65|272.5|269.9|272|269.4|0
1677822300000|2023-03-03 05:45:00|272.5|269.9|271.51|268.91|272.5|269.9|271.51|268.91|0
1677822600000|2023-03-03 05:50:00|271.76|269.16|272.5|269.9|272.5|269.9|271.76|269.16|0
1677822900000|2023-03-03 05:55:00|272.25|269.65|272.5|269.9|272.74|270.14|272.25|269.65|0
1677823200000|2023-03-03 06:00:00|272.74|270.14|272.25|269.65|272.99|270.39|271.76|269.16|0
1677823500000|2023-03-03 06:05:00|272.49|269.89|272|269.4|272.49|269.89|271.26|268.66|0
1677823800000|2023-03-03 06:10:00|271.75|269.15|272.74|270.14|273.23|270.63|271.75|269.15|0
1677824100000|2023-03-03 06:15:00|272.62|270.02|273.23|270.63|273.23|270.63|272.49|269.89|0
1677824400000|2023-03-03 06:20:00|272.99|270.39|271.51|268.91|272.99|270.39|271.26|268.66|0
1677824700000|2023-03-03 06:25:00|271.75|269.15|271.12|268.52|271.75|269.15|270.87|268.27|0
1677825000000|2023-03-03 06:30:00|270.87|268.27|270.75|268.15|271.37|268.77|270.38|267.78|0
1677825300000|2023-03-03 06:35:00|270.87|268.27|270.62|268.02|271.12|268.52|270.62|268.02|0
1677825600000|2023-03-03 06:40:00|270.38|267.78|270.38|267.78|271.12|268.52|270.13|267.53|0
1677825900000|2023-03-03 06:45:00|270.62|268.02|271.12|268.52|271.12|268.52|270.13|267.53|0
1677826200000|2023-03-03 06:50:00|270.87|268.27|270.62|268.02|271.12|268.52|270.37|267.77|0
1677826500000|2023-03-03 06:55:00|270.37|267.77|269.27|266.67|270.37|267.77|268.89|266.29|0
1677826800000|2023-03-03 07:00:00|269.39|266.79|273.59|270.99|274.08|271.48|269.39|266.79|0
1677827100000|2023-03-03 07:05:00|273.43|271.63|274.67|272.87|275.17|273.37|273.43|271.63|0
1677827400000|2023-03-03 07:10:00|274.42|272.62|274.18|272.38|274.42|272.62|273.19|271.39|0
1677827700000|2023-03-03 07:15:00|274.42|272.62|273.43|271.63|274.67|272.87|272.94|271.14|0
1677828000000|2023-03-03 07:20:00|273.31|271.51|273.68|271.88|273.68|271.88|272.69|270.89|0
1677828300000|2023-03-03 07:25:00|273.43|271.63|272.44|270.64|273.93|272.13|272.2|270.4|0
1677828600000|2023-03-03 07:30:00|272.69|270.89|272.69|270.89|272.94|271.14|272.2|270.4|0
1677828900000|2023-03-03 07:35:00|272.94|271.14|274.17|272.37|274.42|272.62|272.94|271.14|0
1677829200000|2023-03-03 07:40:00|273.93|272.13|274.17|272.37|274.67|272.87|273.93|272.13|0
1677829500000|2023-03-03 07:45:00|274.42|272.62|274.92|273.12|274.92|273.12|274.17|272.37|0
1677829800000|2023-03-03 07:50:00|274.67|272.87|274.17|272.37|275.91|274.11|274.05|272.25|0
1677830100000|2023-03-03 07:55:00|274.42|272.62|275.66|273.86|275.66|273.86|274.42|272.62|0
1677830400000|2023-03-03 08:00:00|274.91|273.11|268.37|266.57|274.91|273.11|267.5|265.7|0
1677830700000|2023-03-03 08:05:00|267.99|266.19|269.72|267.92|271.7|269.9|267.25|265.45|0
1677831000000|2023-03-03 08:10:00|269.47|267.67|271.7|269.9|271.95|270.15|268.98|267.18|0
1677831300000|2023-03-03 08:15:00|271.58|269.78|269.97|268.17|271.7|269.9|268.98|267.18|0
1677831600000|2023-03-03 08:20:00|269.85|268.05|268.98|267.18|270.46|268.66|268.49|266.69|0
1677831900000|2023-03-03 08:25:00|269.23|267.43|270.59|268.79|270.71|268.91|268.48|266.68|0
1677832200000|2023-03-03 08:30:00|270.71|268.91|268.24|266.44|270.96|269.16|267.5|265.7|0
1677832500000|2023-03-03 08:35:00|268.37|266.57|267.5|265.7|269.11|267.31|267|265.2|0
1677832800000|2023-03-03 08:40:00|267.62|265.82|265.4|263.6|267.62|265.82|265.03|263.23|0
1677833100000|2023-03-03 08:45:00|265.27|263.47|265.4|263.6|265.77|263.97|264.53|262.73|0
1677833400000|2023-03-03 08:50:00|265.77|263.97|266.26|264.46|267|265.2|265.77|263.97|0
1677833700000|2023-03-03 08:55:00|266.51|264.71|266.01|264.21|266.51|264.71|264.91|263.11|0
1677834000000|2023-03-03 09:00:00|266.26|264.46|264.04|262.24|266.75|264.95|263.54|261.74|0
1677834300000|2023-03-03 09:05:00|263.79|261.99|263.54|261.74|265.52|263.72|263.54|261.74|0
1677834600000|2023-03-03 09:10:00|263.3|261.5|262.31|260.51|263.3|261.5|262.06|260.26|0
1677834900000|2023-03-03 09:15:00|262.06|260.26|262.06|260.26|263.05|261.25|261.32|259.52|0
1677835200000|2023-03-03 09:20:00|262.31|260.51|263.18|261.38|263.79|261.99|261.32|259.52|0
1677835500000|2023-03-03 09:25:00|263.05|261.25|262.8|261|263.54|261.74|262.31|260.51|0
1677835800000|2023-03-03 09:30:00|262.56|260.76|262.31|260.51|263.05|261.25|261.57|259.77|0
1677836100000|2023-03-03 09:35:00|262.55|260.75|263.05|261.25|263.05|261.25|260.58|258.78|0
1677836400000|2023-03-03 09:40:00|263.29|261.49|263.79|261.99|264.77|262.97|263.29|261.49|0
1677836700000|2023-03-03 09:45:00|263.54|261.74|262.55|260.75|263.54|261.74|262.06|260.26|0
1677837000000|2023-03-03 09:50:00|262.8|261|261.57|259.77|263.05|261.25|261.57|259.77|0
1677837300000|2023-03-03 09:55:00|261.81|260.01|262.06|260.26|262.55|260.75|259.59|257.79|0
1677837600000|2023-03-03 10:00:00|261.81|260.01|258.39|256.59|261.81|260.01|258.36|256.56|0
1677837900000|2023-03-03 10:05:00|258.64|256.84|260.61|258.81|261.72|259.92|258.64|256.84|0
1677838200000|2023-03-03 10:10:00|260.36|258.56|259.62|257.82|260.36|258.56|258.88|257.08|0
1677838500000|2023-03-03 10:15:00|260.11|258.31|257.9|256.1|260.36|258.56|256.42|254.62|0
1677838800000|2023-03-03 10:20:00|258.14|256.34|256.91|255.11|258.14|256.34|256.67|254.87|0
1677839100000|2023-03-03 10:25:00|257.16|255.36|257.65|255.85|258.03|256.23|256.91|255.11|0
1677839400000|2023-03-03 10:30:00|257.41|255.61|256.91|255.11|257.9|256.1|256.67|254.87|0
1677839700000|2023-03-03 10:35:00|256.79|254.99|258.39|256.59|258.63|256.83|256.17|254.37|0
1677840000000|2023-03-03 10:40:00|258.63|256.83|256.91|255.11|258.63|256.83|256.67|254.87|0
1677840300000|2023-03-03 10:45:00|257.04|255.24|258.39|256.59|258.63|256.83|256.67|254.87|0
1677840600000|2023-03-03 10:50:00|258.63|256.83|259.13|257.33|260.11|258.31|258.63|256.83|0
1677840900000|2023-03-03 10:55:00|258.88|257.08|257.4|255.6|259.13|257.33|256.91|255.11|0
1677841200000|2023-03-03 11:00:00|257.89|256.09|255.93|254.13|257.89|256.09|255.68|253.88|0
1677841500000|2023-03-03 11:05:00|255.68|253.88|255.07|253.27|255.68|253.88|254.2|252.4|0
1677841800000|2023-03-03 11:10:00|254.94|253.14|253.71|251.91|255.19|253.39|253.71|251.91|0
1677842100000|2023-03-03 11:15:00|253.96|252.16|253.71|251.91|254.45|252.65|253.46|251.66|0
1677842400000|2023-03-03 11:20:00|253.96|252.16|253.96|252.16|254.2|252.4|252.73|250.93|0
1677842700000|2023-03-03 11:25:00|253.71|251.91|253.96|252.16|254.45|252.65|253.46|251.66|0
1677843000000|2023-03-03 11:30:00|254.2|252.4|254.2|252.4|255.18|253.38|253.96|252.16|0
1677843300000|2023-03-03 11:35:00|254.33|252.53|254.2|252.4|254.69|252.89|253.95|252.15|0
1677843600000|2023-03-03 11:40:00|253.95|252.15|253.71|251.91|254.45|252.65|253.46|251.66|0
1677843900000|2023-03-03 11:45:00|253.95|252.15|253.71|251.91|254.44|252.64|253.46|251.66|0
1677844200000|2023-03-03 11:50:00|253.95|252.15|254.2|252.4|254.69|252.89|253.71|251.91|0
1677844500000|2023-03-03 11:55:00|253.95|252.15|253.46|251.66|255.43|253.63|253.34|251.54|0
1677844800000|2023-03-03 12:00:00|253.95|252.15|251.25|249.45|254.2|252.4|249.78|247.98|0
1677845100000|2023-03-03 12:05:00|251.49|249.69|250.27|248.47|251.49|249.69|249.28|247.48|0
1677845400000|2023-03-03 12:10:00|250.39|248.59|250.28|248.48|251.02|249.22|250.02|248.22|0
1677845700000|2023-03-03 12:15:00|250.41|248.61|252.25|250.45|252.49|250.69|250.41|248.61|0
1677846000000|2023-03-03 12:20:00|252.49|250.69|253.47|251.67|254.7|252.9|252.49|250.69|0
1677846300000|2023-03-03 12:25:00|253.72|251.92|253.72|251.92|254.7|252.9|253.23|251.43|0
1677846600000|2023-03-03 12:30:00|253.47|251.67|252.98|251.18|253.72|251.92|251.75|249.95|0
1677846900000|2023-03-03 12:35:00|253.23|251.43|253.47|251.67|254.21|252.41|252.24|250.44|0
1677847200000|2023-03-03 12:40:00|253.96|252.16|256.91|255.11|257.16|255.36|253.96|252.16|0
1677847500000|2023-03-03 12:45:00|256.67|254.87|256.91|255.11|257.65|255.85|256.42|254.62|0
1677847800000|2023-03-03 12:50:00|257.16|255.36|257.4|255.6|257.65|255.85|256.67|254.87|0
1677848100000|2023-03-03 12:55:00|257.65|255.85|256.67|254.87|257.9|256.1|256.67|254.87|0
1677848400000|2023-03-03 13:00:00|256.91|255.11|254.7|252.9|256.91|255.11|254.7|252.9|0
1677848700000|2023-03-03 13:05:00|254.94|253.14|254.94|253.14|255.19|253.39|254.21|252.41|0
1677849000000|2023-03-03 13:10:00|255.19|253.39|256.91|255.11|256.91|255.11|254.94|253.14|0
1677849300000|2023-03-03 13:15:00|257.16|255.36|257.16|255.36|257.89|256.09|256.42|254.62|0
1677849600000|2023-03-03 13:20:00|256.91|255.11|254.94|253.14|257.4|255.6|254.94|253.14|0
1677849900000|2023-03-03 13:25:00|254.7|252.9|253.71|251.91|254.7|252.9|252.97|251.17|0
1677850200000|2023-03-03 13:30:00|254.45|252.65|253.22|251.42|255.92|254.12|253.22|251.42|0
1677850500000|2023-03-03 13:35:00|252.97|251.17|251.5|249.7|253.22|251.42|251.25|249.45|0
1677850800000|2023-03-03 13:40:00|251.25|249.45|249.44|247.84|252.48|250.68|249.19|247.59|0
1677851100000|2023-03-03 13:45:00|249.68|248.08|246.25|244.65|250.42|248.82|246.25|244.65|0
1677851400000|2023-03-03 13:50:00|246.49|244.89|246.98|245.38|248.21|246.61|245.76|244.16|0
1677851700000|2023-03-03 13:55:00|247.23|245.63|245.02|243.42|247.6|246|244.78|243.18|0
1677852000000|2023-03-03 14:00:00|245.27|243.67|242.74|241.14|245.27|243.67|242|240.4|0
1677852300000|2023-03-03 14:05:00|242.49|240.89|242|240.4|243.47|241.87|241.02|239.42|0
1677852600000|2023-03-03 14:10:00|242.25|240.65|242.49|240.89|242.74|241.14|240.78|239.18|0
1677852900000|2023-03-03 14:15:00|242.74|241.14|245.19|243.59|245.43|243.83|242.49|240.89|0
1677853200000|2023-03-03 14:20:00|244.94|243.34|245.43|243.83|245.68|244.08|244.21|242.61|0
1677853500000|2023-03-03 14:25:00|245.19|243.59|246.41|244.81|246.41|244.81|245.19|243.59|0
1677853800000|2023-03-03 14:30:00|245.43|243.83|250.83|249.23|251.82|250.22|245.43|243.83|0
1677854100000|2023-03-03 14:35:00|250.59|248.99|251.08|249.48|252.06|250.46|247.39|245.79|0
1677854400000|2023-03-03 14:40:00|250.83|249.23|248.75|247.15|251.08|249.48|247.39|245.79|0
1677854700000|2023-03-03 14:45:00|248.87|247.27|243.47|241.87|248.87|247.27|241.75|240.15|0
1677855000000|2023-03-03 14:50:00|243.22|241.62|238.57|236.97|245.92|244.32|237.59|235.99|0
1677855300000|2023-03-03 14:55:00|238.33|236.73|238.32|236.72|239.43|237.83|234.66|233.06|0
1677855600000|2023-03-03 15:00:00|237.47|235.87|244.94|243.34|248.87|247.27|237.47|235.87|0
1677855900000|2023-03-03 15:05:00|245.18|243.58|250.83|249.23|253.04|251.44|245.18|243.58|0
1677856200000|2023-03-03 15:10:00|250.34|248.74|239.3|237.7|251.57|249.97|239.3|237.7|0
1677856500000|2023-03-03 15:15:00|239.06|237.46|239.3|237.7|240.52|238.92|236.37|234.77|0
1677856800000|2023-03-03 15:20:00|239.06|237.46|234.78|233.18|239.79|238.19|233.8|232.2|0
1677857100000|2023-03-03 15:25:00|234.04|232.44|230.62|229.02|234.29|232.69|230.13|228.53|0
1677857400000|2023-03-03 15:30:00|230.13|228.53|233.8|232.2|234.28|232.68|229.64|228.04|0
1677857700000|2023-03-03 15:35:00|234.04|232.44|235.02|233.42|235.75|234.15|233.55|231.95|0
1677858000000|2023-03-03 15:40:00|236|234.4|232.82|231.22|236|234.4|232.57|230.97|0
1677858300000|2023-03-03 15:45:00|232.57|230.97|234.28|232.68|234.53|232.93|230.13|228.53|0
1677858600000|2023-03-03 15:50:00|234.04|232.44|236|234.4|237.96|236.36|233.79|232.19|0
1677858900000|2023-03-03 15:55:00|235.75|234.15|236.48|234.88|236.97|235.37|233.55|231.95|0
1677859200000|2023-03-03 16:00:00|236.24|234.64|235.99|234.39|236.97|235.37|232.32|230.72|0
1677859500000|2023-03-03 16:05:00|235.75|234.15|233.79|232.19|235.99|234.39|232.81|231.21|0
1677859800000|2023-03-03 16:10:00|234.03|232.43|234.03|232.43|238.2|236.6|233.3|231.7|0
1677860100000|2023-03-03 16:15:00|233.79|232.19|231.83|230.23|234.52|232.92|229.88|228.28|0
1677860400000|2023-03-03 16:20:00|231.34|229.74|232.57|230.97|234.28|232.68|231.34|229.74|0
1677860700000|2023-03-03 16:25:00|232.32|230.72|231.34|229.74|234.03|232.43|231.1|229.5|0
1677861000000|2023-03-03 16:30:00|231.59|229.99|232.81|231.21|233.3|231.7|229.14|227.54|0
1677861300000|2023-03-03 16:35:00|232.56|230.96|233.3|231.7|233.79|232.19|228.41|226.81|0
1677861600000|2023-03-03 16:40:00|233.05|231.45|232.32|230.72|234.27|232.67|231.34|229.74|0
1677861900000|2023-03-03 16:45:00|232.07|230.47|230.61|229.01|232.81|231.21|229.14|227.54|0
1677862200000|2023-03-03 16:50:00|230.36|228.76|226.7|225.1|230.61|229.01|225.97|224.37|0
1677862500000|2023-03-03 16:55:00|226.94|225.34|224.37|222.77|227.19|225.59|222.18|220.58|0
1677862800000|2023-03-03 17:00:00|224.13|222.53|224.37|222.77|225.1|223.5|222.91|221.31|0
1677863100000|2023-03-03 17:05:00|224.13|222.53|223.39|221.79|224.86|223.26|222.42|220.82|0
1677863400000|2023-03-03 17:10:00|223.15|221.55|221.93|220.33|223.64|222.04|220.71|219.11|0
1677863700000|2023-03-03 17:15:00|222.17|220.57|222.75|221.15|223.97|222.37|221.93|220.33|0
1677864000000|2023-03-03 17:20:00|223.24|221.64|223.24|221.64|224.21|222.61|222.26|220.66|0
1677864300000|2023-03-03 17:25:00|222.99|221.39|221.78|220.18|223.97|222.37|221.29|219.69|0
1677864600000|2023-03-03 17:30:00|222.02|220.42|222.99|221.39|223.24|221.64|221.29|219.69|0
1677864900000|2023-03-03 17:35:00|223.24|221.64|222.75|221.15|224.45|222.85|222.51|220.91|0
1677865200000|2023-03-03 17:40:00|222.51|220.91|222.5|220.9|223.24|221.64|222.02|220.42|0
1677865500000|2023-03-03 17:45:00|222.26|220.66|219.83|218.23|222.26|220.66|219.83|218.23|0
1677865800000|2023-03-03 17:50:00|220.07|218.47|217.88|216.28|220.8|219.2|217.88|216.28|0
1677866100000|2023-03-03 17:55:00|217.4|215.8|214.49|212.89|217.4|215.8|214|212.4|0
1677866400000|2023-03-03 18:00:00|214|212.4|214.73|213.13|215.7|214.1|214|212.4|0
1677866700000|2023-03-03 18:05:00|214.49|212.89|212.92|211.32|214.97|213.37|211.82|210.22|0
1677867000000|2023-03-03 18:10:00|213.03|211.43|212.31|210.71|213.76|212.16|212.06|210.46|0
1677867300000|2023-03-03 18:15:00|212.55|210.95|215.7|214.1|215.94|214.34|212.55|210.95|0
1677867600000|2023-03-03 18:20:00|215.94|214.34|216.18|214.58|217.15|215.55|215.21|213.61|0
1677867900000|2023-03-03 18:25:00|215.94|214.34|214.48|212.88|216.18|214.58|213.27|211.67|0
1677868200000|2023-03-03 18:30:00|214.24|212.64|216.91|215.31|216.91|215.31|213.51|211.91|0
1677868500000|2023-03-03 18:35:00|216.66|215.06|215.93|214.33|217.15|215.55|214.96|213.36|0
1677868800000|2023-03-03 18:40:00|215.69|214.09|215.69|214.09|216.66|215.06|215.21|213.61|0
1677869100000|2023-03-03 18:45:00|215.93|214.33|214.24|212.64|216.18|214.58|213.75|212.15|0
1677869400000|2023-03-03 18:50:00|214.48|212.88|214.48|212.88|215.45|213.85|213.75|212.15|0
1677869700000|2023-03-03 18:55:00|214.23|212.63|215.2|213.6|215.93|214.33|214.23|212.63|0
1677870000000|2023-03-03 19:00:00|215.45|213.85|216.17|214.57|217.87|216.27|214.72|213.12|0
1677870300000|2023-03-03 19:05:00|216.41|214.81|213.26|211.66|216.9|215.3|212.78|211.18|0
1677870600000|2023-03-03 19:10:00|213.02|211.42|209.39|207.79|213.26|211.66|208.91|207.31|0
1677870900000|2023-03-03 19:15:00|209.15|207.55|210.84|209.24|211.33|209.73|208.91|207.31|0
1677871200000|2023-03-03 19:20:00|211.08|209.48|209.15|207.55|211.08|209.48|208.67|207.07|0
1677871500000|2023-03-03 19:25:00|209.39|207.79|206.5|204.9|209.39|207.79|206.5|204.9|0
1677871800000|2023-03-03 19:30:00|206.74|205.14|206.74|205.14|207.7|206.1|205.77|204.17|0
1677872100000|2023-03-03 19:35:00|206.98|205.38|208.42|206.82|208.66|207.06|206.5|204.9|0
1677872400000|2023-03-03 19:40:00|208.18|206.58|207.22|205.62|208.91|207.31|206.49|204.89|0
1677872700000|2023-03-03 19:45:00|207.34|205.74|206.49|204.89|208.18|206.58|205.77|204.17|0
1677873000000|2023-03-03 19:50:00|206.25|204.65|207.21|205.61|207.7|206.1|205.29|203.69|0
1677873300000|2023-03-03 19:55:00|207.45|205.85|205.77|204.17|207.94|206.34|205.77|204.17|0
1677873600000|2023-03-03 20:00:00|205.53|203.93|203.84|202.24|206.97|205.37|203.84|202.24|0
1677873900000|2023-03-03 20:05:00|203.6|202|200|198.4|204.08|202.48|199.76|198.16|0
1677874200000|2023-03-03 20:10:00|200.24|198.64|203.36|201.76|203.84|202.24|200.24|198.64|0
1677874500000|2023-03-03 20:15:00|202.88|201.28|206|204.4|206.49|204.89|202.88|201.28|0
1677874800000|2023-03-03 20:20:00|205.76|204.16|204.8|203.2|206|204.4|203.84|202.24|0
1677875100000|2023-03-03 20:25:00|205.04|203.44|204.08|202.48|207.21|205.61|203.59|201.99|0
1677875400000|2023-03-03 20:30:00|204.56|202.96|205.28|203.68|205.52|203.92|203.59|201.99|0
1677875700000|2023-03-03 20:35:00|205.52|203.92|205.04|203.44|206.24|204.64|204.8|203.2|0
1677876000000|2023-03-03 20:40:00|205.28|203.68|205.52|203.92|207.69|206.09|205.04|203.44|0
1677876300000|2023-03-03 20:45:00|205.76|204.16|206.72|205.12|209.13|207.53|205.28|203.68|0
1677876600000|2023-03-03 20:50:00|207.93|206.33|205.09|203.49|208.89|207.29|204.61|203.01|0
1677876900000|2023-03-03 20:55:00|205.33|203.73|202.63|201.03|205.33|203.73|202.02|200.42|0
1677877200000|2023-03-03 21:00:00|202.87|201.27|202.38|200.78|205.27|203.67|201.9|200.3|0
1677877500000|2023-03-03 21:05:00|202.63|201.03|201.66|200.06|202.63|201.03|200.7|199.1|0
1677877800000|2023-03-03 21:10:00|201.9|200.3|201.42|199.82|202.38|200.78|200.94|199.34|0
1678065600000|2023-03-06 01:20:00|208.9|206.7|207.93|205.73|208.9|206.7|207.45|205.25|0
1678065900000|2023-03-06 01:25:00|208.17|205.97|206.49|204.29|208.17|205.97|206.25|204.05|0
1678066200000|2023-03-06 01:30:00|206.01|203.81|204.09|201.89|206.01|203.81|203.37|201.17|0
1678066500000|2023-03-06 01:35:00|204.33|202.13|202.89|200.69|205.05|202.85|202.89|200.69|0
1678066800000|2023-03-06 01:40:00|203.13|200.93|203.85|201.65|204.09|201.89|202.41|200.21|0
1678067100000|2023-03-06 01:45:00|204.09|201.89|203.85|201.65|204.81|202.61|203.61|201.41|0
1678067400000|2023-03-06 01:50:00|204.09|201.89|204.08|201.88|204.33|202.13|203.37|201.17|0
1678067700000|2023-03-06 01:55:00|203.85|201.65|203.73|201.53|204.08|201.88|203.13|200.93|0
1678068000000|2023-03-06 02:00:00|203.84|201.64|204.8|202.6|204.8|202.6|203.6|201.4|0
1678068300000|2023-03-06 02:05:00|204.69|202.49|204.56|202.36|205.76|203.56|204.32|202.12|0
1678068600000|2023-03-06 02:10:00|205.04|202.84|204.56|202.36|205.28|203.08|204.44|202.24|0
1678068900000|2023-03-06 02:15:00|204.32|202.12|203.84|201.64|204.32|202.12|203.6|201.4|0
1678069200000|2023-03-06 02:20:00|204.08|201.88|203.6|201.4|204.8|202.6|203.6|201.4|0
1678069500000|2023-03-06 02:25:00|203.84|201.64|203.59|201.39|204.55|202.35|203.59|201.39|0
1678069800000|2023-03-06 02:30:00|203.36|201.16|203.35|201.15|203.59|201.39|202.88|200.68|0
1678070100000|2023-03-06 02:35:00|203.11|200.91|198.09|195.89|203.59|201.39|198.09|195.89|0
1678070400000|2023-03-06 02:40:00|198.33|196.13|193.57|191.37|199.05|196.85|191.2|189|0
1678070700000|2023-03-06 02:45:00|193.34|191.14|192.86|190.66|194.52|192.32|192.62|190.42|0
1678071000000|2023-03-06 02:50:00|193.1|190.9|193.57|191.37|194.28|192.08|192.62|190.42|0
1678071300000|2023-03-06 02:55:00|193.46|191.26|195.23|193.03|195.47|193.27|192.86|190.66|0
1678071600000|2023-03-06 03:00:00|194.75|192.55|194.52|192.32|195.35|193.15|194.28|192.08|0
1678071900000|2023-03-06 03:05:00|194.28|192.08|194.51|192.31|194.75|192.55|194.04|191.84|0
1678072200000|2023-03-06 03:10:00|194.75|192.55|195.23|193.03|195.23|193.03|194.28|192.08|0
1678072500000|2023-03-06 03:15:00|195.11|192.91|194.75|192.55|195.46|193.26|194.27|192.07|0
1678072800000|2023-03-06 03:20:00|194.87|192.67|194.27|192.07|195.22|193.02|194.03|191.83|0
1678073100000|2023-03-06 03:25:00|194.51|192.31|194.74|192.54|194.98|192.78|194.27|192.07|0
1678073400000|2023-03-06 03:30:00|194.51|192.31|194.87|192.67|194.98|192.78|194.27|192.07|0
1678073700000|2023-03-06 03:35:00|194.98|192.78|194.74|192.54|194.98|192.78|194.27|192.07|0
1678074000000|2023-03-06 03:40:00|194.98|192.78|195.21|193.01|195.22|193.02|194.5|192.3|0
1678074300000|2023-03-06 03:45:00|195.45|193.25|195.69|193.49|196.64|194.44|195.21|193.01|0
1678074600000|2023-03-06 03:50:00|195.45|193.25|194.74|192.54|195.69|193.49|194.5|192.3|0
1678074900000|2023-03-06 03:55:00|194.62|192.42|194.73|192.53|194.74|192.54|193.78|191.58|0
1678075200000|2023-03-06 04:00:00|194.5|192.3|194.73|192.53|194.73|192.53|193.78|191.58|0
1678075500000|2023-03-06 04:05:00|194.97|192.77|195.21|193.01|195.68|193.48|194.73|192.53|0
1678075800000|2023-03-06 04:10:00|195.33|193.13|194.97|192.77|195.81|193.61|194.97|192.77|0
1678076100000|2023-03-06 04:15:00|195.2|193|195.92|193.72|195.92|193.72|195.2|193|0
1678076400000|2023-03-06 04:20:00|195.68|193.48|197.34|195.14|197.58|195.38|195.44|193.24|0
1678076700000|2023-03-06 04:25:00|197.23|195.03|197.34|195.14|197.82|195.62|196.63|194.43|0
1678077000000|2023-03-06 04:30:00|197.1|194.9|198.77|196.57|198.77|196.57|197.1|194.9|0
1678077300000|2023-03-06 04:35:00|198.53|196.33|198.29|196.09|198.53|196.33|198.06|195.86|0
1678077600000|2023-03-06 04:40:00|198.53|196.33|198.53|196.33|198.77|196.57|198.05|195.85|0
1678077900000|2023-03-06 04:45:00|198.29|196.09|197.57|195.37|198.77|196.57|197.57|195.37|0
1678078200000|2023-03-06 04:50:00|197.7|195.5|197.81|195.61|198.05|195.85|197.34|195.14|0
1678078500000|2023-03-06 04:55:00|197.57|195.37|198.53|196.33|198.76|196.56|197.57|195.37|0
1678078800000|2023-03-06 05:00:00|198.29|196.09|198.76|196.56|199.24|197.04|198.29|196.09|0
1678079100000|2023-03-06 05:05:00|198.52|196.32|198.05|195.85|198.76|196.56|197.57|195.37|0
1678079400000|2023-03-06 05:10:00|197.81|195.61|197.57|195.37|198.28|196.08|197.57|195.37|0
1678079700000|2023-03-06 05:15:00|197.33|195.13|197.33|195.13|197.8|195.6|196.85|194.65|0
1678080000000|2023-03-06 05:20:00|197.09|194.89|198.04|195.84|198.28|196.08|197.09|194.89|0
1678080300000|2023-03-06 05:25:00|198.28|196.08|198.28|196.08|198.52|196.32|197.8|195.6|0
1678080600000|2023-03-06 05:30:00|198.52|196.32|198.51|196.31|198.99|196.79|198.28|196.08|0
1678080900000|2023-03-06 05:35:00|198.28|196.08|198.75|196.55|198.75|196.55|197.92|195.72|0
1678081200000|2023-03-06 05:40:00|198.51|196.31|197.8|195.6|198.88|196.68|197.68|195.48|0
1678081500000|2023-03-06 05:45:00|198.03|195.83|197.32|195.12|198.03|195.83|197.32|195.12|0
1678081800000|2023-03-06 05:50:00|197.55|195.35|197.79|195.59|198.03|195.83|197.2|195|0
1678082100000|2023-03-06 05:55:00|197.68|195.48|197.55|195.35|197.68|195.48|197.08|194.88|0
1678082400000|2023-03-06 06:00:00|197.31|195.11|197.79|195.59|198.27|196.07|197.31|195.11|0
1678082700000|2023-03-06 06:05:00|197.67|195.47|197.55|195.35|197.79|195.59|196.83|194.63|0
1678083000000|2023-03-06 06:10:00|197.31|195.11|197.31|195.11|197.55|195.35|196.59|194.39|0
1678083300000|2023-03-06 06:15:00|197.55|195.35|198.09|195.89|198.57|196.37|197.55|195.35|0
1678083600000|2023-03-06 06:20:00|198.33|196.13|198.8|196.6|198.81|196.61|198.09|195.89|0
1678083900000|2023-03-06 06:25:00|198.69|196.49|198.8|196.6|199.04|196.84|198.33|196.13|0
1678084200000|2023-03-06 06:30:00|198.93|196.73|198.8|196.6|199.52|197.32|198.56|196.36|0
1678084500000|2023-03-06 06:35:00|198.93|196.73|198.32|196.12|199.04|196.84|197.85|195.65|0
1678084800000|2023-03-06 06:40:00|198.45|196.25|197.61|195.41|198.56|196.36|197.61|195.41|0
1678085100000|2023-03-06 06:45:00|197.37|195.17|197.84|195.64|198.08|195.88|197.13|194.93|0
1678085400000|2023-03-06 06:50:00|197.97|195.77|197.6|195.4|198.32|196.12|197.36|195.16|0
1678085700000|2023-03-06 06:55:00|197.84|195.64|196.41|194.21|197.84|195.64|196.41|194.21|0
1678086000000|2023-03-06 07:00:00|196.17|193.97|199.92|197.72|200.7|198.5|196.17|193.97|0
1678086300000|2023-03-06 07:05:00|200.1|198.5|200.81|199.21|200.82|199.22|199.38|197.78|0
1678086600000|2023-03-06 07:10:00|200.58|198.98|198.66|197.06|200.58|198.98|197.94|196.34|0
1678086900000|2023-03-06 07:15:00|198.42|196.82|196.99|195.39|198.9|197.3|196.75|195.15|0
1678087200000|2023-03-06 07:20:00|196.75|195.15|196.75|195.15|198.18|196.58|196.51|194.91|0
1678087500000|2023-03-06 07:25:00|196.99|195.39|196.98|195.38|197.46|195.86|196.51|194.91|0
1678087800000|2023-03-06 07:30:00|197.7|196.1|198.18|196.58|198.42|196.82|197.22|195.62|0
1678088100000|2023-03-06 07:35:00|198.41|196.81|196.98|195.38|198.41|196.81|195.79|194.19|0
1678088400000|2023-03-06 07:40:00|196.74|195.14|195.79|194.19|196.98|195.38|195.55|193.95|0
1678088700000|2023-03-06 07:45:00|195.55|193.95|196.15|194.55|196.5|194.9|194.83|193.23|0
1678089000000|2023-03-06 07:50:00|196.26|194.66|198.17|196.57|198.41|196.81|196.26|194.66|0
1678089300000|2023-03-06 07:55:00|198.41|196.81|198.41|196.81|198.41|196.81|197.58|195.98|0
1678089600000|2023-03-06 08:00:00|198.65|197.05|198.88|197.28|199.6|198|198.05|196.45|0
1678089900000|2023-03-06 08:05:00|198.64|197.04|200.32|198.72|201.52|199.92|198.41|196.81|0
1678090200000|2023-03-06 08:10:00|200.8|199.2|201.03|199.43|201.51|199.91|199.6|198|0
1678090500000|2023-03-06 08:15:00|200.79|199.19|202.71|201.11|204.15|202.55|200.32|198.72|0
1678090800000|2023-03-06 08:20:00|202.95|201.35|199.59|197.99|202.95|201.35|199.48|197.88|0
1678091100000|2023-03-06 08:25:00|199.83|198.23|201.51|199.91|201.75|200.15|199.59|197.99|0
1678091400000|2023-03-06 08:30:00|201.75|200.15|201.27|199.67|203.91|202.31|201.03|199.43|0
1678091700000|2023-03-06 08:35:00|200.79|199.19|199.83|198.23|201.03|199.43|199.35|197.75|0
1678092000000|2023-03-06 08:40:00|199.95|198.35|200.55|198.95|200.79|199.19|199.59|197.99|0
1678092300000|2023-03-06 08:45:00|200.43|198.83|198.15|196.55|200.55|198.95|198.15|196.55|0
1678092600000|2023-03-06 08:50:00|198.28|196.68|196.72|195.12|198.28|196.68|195.29|193.69|0
1678092900000|2023-03-06 08:55:00|196.96|195.36|198.39|196.79|199.35|197.75|196.96|195.36|0
1678093200000|2023-03-06 09:00:00|198.63|197.03|200.06|198.46|201.26|199.66|198.15|196.55|0
1678093500000|2023-03-06 09:05:00|200.19|198.59|202.22|200.62|202.7|201.1|199.34|197.74|0
1678093800000|2023-03-06 09:10:00|201.74|200.14|200.54|198.94|202.22|200.62|199.58|197.98|0
1678094100000|2023-03-06 09:15:00|200.78|199.18|203.41|201.81|203.89|202.29|200.06|198.46|0
1678094400000|2023-03-06 09:20:00|203.54|201.94|202.45|200.85|203.65|202.05|201.25|199.65|0
1678094700000|2023-03-06 09:25:00|202.69|201.09|204.13|202.53|204.37|202.77|201.97|200.37|0
1678095000000|2023-03-06 09:30:00|204.37|202.77|203.41|201.81|204.61|203.01|203.29|201.69|0
1678095300000|2023-03-06 09:35:00|202.93|201.33|202.69|201.09|203.65|202.05|202.45|200.85|0
1678095600000|2023-03-06 09:40:00|202.57|200.97|202.09|200.49|203.41|201.81|201.73|200.13|0
1678095900000|2023-03-06 09:45:00|201.97|200.37|203.16|201.56|204.37|202.77|201.97|200.37|0
1678096200000|2023-03-06 09:50:00|203.4|201.8|203.88|202.28|204.61|203.01|203.4|201.8|0
1678096500000|2023-03-06 09:55:00|203.64|202.04|203.64|202.04|205.08|203.48|203.64|202.04|0
1678096800000|2023-03-06 10:00:00|203.88|202.28|203.64|202.04|204.12|202.52|202.2|200.6|0
1678097100000|2023-03-06 10:05:00|203.88|202.28|204.6|203|205.08|203.48|202.56|200.96|0
1678097400000|2023-03-06 10:10:00|204.36|202.76|202.68|201.08|204.6|203|202.44|200.84|0
1678097700000|2023-03-06 10:15:00|202.92|201.32|203.4|201.8|203.88|202.28|202.44|200.84|0
1678098000000|2023-03-06 10:20:00|203.16|201.56|203.39|201.79|203.88|202.28|202.92|201.32|0
1678098300000|2023-03-06 10:25:00|203.15|201.55|204.35|202.75|204.36|202.76|203.15|201.55|0
1678098600000|2023-03-06 10:30:00|204.59|202.99|204.59|202.99|205.07|203.47|204.11|202.51|0
1678098900000|2023-03-06 10:35:00|204.83|203.23|205.55|203.95|206.28|204.68|204.83|203.23|0
1678099200000|2023-03-06 10:40:00|205.44|203.84|204.23|202.63|205.79|204.19|204.11|202.51|0
1678099500000|2023-03-06 10:45:00|204.11|202.51|203.15|201.55|204.83|203.23|202.67|201.07|0
1678099800000|2023-03-06 10:50:00|202.91|201.31|200.27|198.67|202.91|201.31|200.27|198.67|0
1678100100000|2023-03-06 10:55:00|200.51|198.91|201.46|199.86|201.7|200.1|200.51|198.91|0
1678100400000|2023-03-06 11:00:00|201.22|199.62|202.42|200.82|202.9|201.3|201.22|199.62|0
1678100700000|2023-03-06 11:05:00|202.18|200.58|201.94|200.34|202.18|200.58|201.46|199.86|0
1678101000000|2023-03-06 11:10:00|201.7|200.1|200.26|198.66|201.94|200.34|199.18|197.58|0
1678101300000|2023-03-06 11:15:00|200.14|198.54|200.38|198.78|201.34|199.74|199.66|198.06|0
1678101600000|2023-03-06 11:20:00|200.62|199.02|200.85|199.25|201.34|199.74|200.13|198.53|0
1678101900000|2023-03-06 11:25:00|200.61|199.01|202.3|200.7|202.54|200.94|200.61|199.01|0
1678102200000|2023-03-06 11:30:00|202.54|200.94|203.02|201.42|203.74|202.14|202.54|200.94|0
1678102500000|2023-03-06 11:35:00|203.14|201.54|203.26|201.66|203.98|202.38|202.78|201.18|0
1678102800000|2023-03-06 11:40:00|203.02|201.42|204.7|203.1|204.94|203.34|203.01|201.41|0
1678103100000|2023-03-06 11:45:00|204.94|203.34|206.87|205.27|208.08|206.48|204.7|203.1|0
1678103400000|2023-03-06 11:50:00|206.63|205.03|208.08|206.48|208.56|206.96|206.15|204.55|0
1678103700000|2023-03-06 11:55:00|208.32|206.72|207.35|205.75|208.32|206.72|206.14|204.54|0
1678104000000|2023-03-06 12:00:00|207.11|205.51|205.66|204.06|207.83|206.23|205.66|204.06|0
1678104300000|2023-03-06 12:05:00|205.9|204.3|205.42|203.82|206.38|204.78|204.94|203.34|0
1678104600000|2023-03-06 12:10:00|205.18|203.58|207.35|205.75|207.35|205.75|205.18|203.58|0
1678104900000|2023-03-06 12:15:00|207.11|205.51|206.14|204.54|207.35|205.75|206.14|204.54|0
1678105200000|2023-03-06 12:20:00|205.9|204.3|205.17|203.57|205.9|204.3|204.69|203.09|0
1678105500000|2023-03-06 12:25:00|205.41|203.81|205.17|203.57|205.41|203.81|204.69|203.09|0
1678105800000|2023-03-06 12:30:00|205.41|203.81|205.65|204.05|205.89|204.29|204.21|202.61|0
1678106100000|2023-03-06 12:35:00|205.89|204.29|203.24|201.64|205.89|204.29|203.24|201.64|0
1678106400000|2023-03-06 12:40:00|203.48|201.88|203.35|201.75|204.08|202.48|203.35|201.75|0
1678106700000|2023-03-06 12:45:00|203.59|201.99|203.83|202.23|204.8|203.2|203.35|201.75|0
1678107000000|2023-03-06 12:50:00|203.59|201.99|201.19|199.59|203.59|201.99|201.19|199.59|0
1678107300000|2023-03-06 12:55:00|201.43|199.83|200.71|199.11|202.39|200.79|200.71|199.11|0
1678107600000|2023-03-06 13:00:00|200.95|199.35|201.43|199.83|202.87|201.27|200.71|199.11|0
1678107900000|2023-03-06 13:05:00|201.67|200.07|200.94|199.34|202.87|201.27|200.94|199.34|0
1678108200000|2023-03-06 13:10:00|200.7|199.1|198.31|196.71|200.7|199.1|197.83|196.23|0
1678108500000|2023-03-06 13:15:00|198.07|196.47|198.31|196.71|198.78|197.18|197.59|195.99|0
1678108800000|2023-03-06 13:20:00|198.07|196.47|195.67|194.07|199.02|197.42|195.67|194.07|0
1678109100000|2023-03-06 13:25:00|195.91|194.31|195.43|193.83|196.63|195.03|195.19|193.59|0
1678109400000|2023-03-06 13:30:00|195.67|194.07|195.19|193.59|196.63|195.03|194.48|192.88|0
1678109700000|2023-03-06 13:35:00|194.95|193.35|192.33|190.73|194.95|193.35|192.33|190.73|0
1678110000000|2023-03-06 13:40:00|192.09|190.49|190.66|189.06|192.81|191.21|189.48|187.88|0
1678110300000|2023-03-06 13:45:00|190.43|188.83|191.61|190.01|191.85|190.25|190.42|188.82|0
1678110600000|2023-03-06 13:50:00|191.85|190.25|193.76|192.16|194.95|193.35|191.85|190.25|0
1678110900000|2023-03-06 13:55:00|193.99|192.39|193.75|192.15|194.95|193.35|193.75|192.15|0
1678111200000|2023-03-06 14:00:00|193.99|192.39|193.99|192.39|195.18|193.58|192.8|191.2|0
1678111500000|2023-03-06 14:05:00|194.23|192.63|193.99|192.39|195.66|194.06|193.99|192.39|0
1678111800000|2023-03-06 14:10:00|194.23|192.63|195.66|194.06|195.9|194.3|194.23|192.63|0
1678112100000|2023-03-06 14:15:00|195.9|194.3|194.46|192.86|195.9|194.3|194.22|192.62|0
1678112400000|2023-03-06 14:20:00|194.7|193.1|192.79|191.19|195.18|193.58|192.55|190.95|0
1678112700000|2023-03-06 14:25:00|193.27|191.67|194.7|193.1|194.94|193.34|193.27|191.67|0
1678113000000|2023-03-06 14:30:00|193.98|192.38|191.12|189.52|197.09|195.49|188.04|186.44|0
1678113300000|2023-03-06 14:35:00|191.36|189.76|191.12|189.52|193.5|191.9|189.22|187.62|0
1678113600000|2023-03-06 14:40:00|190.64|189.04|188.74|187.14|192.55|190.95|187.56|185.96|0
1678113900000|2023-03-06 14:45:00|188.98|187.38|193.26|191.66|194.21|192.61|187.08|185.48|0
1678114200000|2023-03-06 14:50:00|193.02|191.42|190.16|188.56|193.74|192.14|188.5|186.9|0
1678114500000|2023-03-06 14:55:00|190.4|188.8|188.62|187.02|191.83|190.23|188.26|186.66|0
1678114800000|2023-03-06 15:00:00|188.03|186.43|188.5|186.9|192.54|190.94|188.03|186.43|0
1678115100000|2023-03-06 15:05:00|188.02|186.42|183.29|181.69|189.68|188.08|180.47|178.87|0
1678115400000|2023-03-06 15:10:00|182.35|180.75|181.64|180.04|184|182.4|181.17|179.57|0
1678115700000|2023-03-06 15:15:00|181.4|179.8|178.11|176.51|182.35|180.75|176.24|174.64|0
1678116000000|2023-03-06 15:20:00|177.88|176.28|178.58|176.98|181.64|180.04|177.41|175.81|0
1678116300000|2023-03-06 15:25:00|178.35|176.75|179.75|178.15|180.22|178.62|177.64|176.04|0
1678116600000|2023-03-06 15:30:00|179.28|177.68|178.34|176.74|179.28|177.68|176.7|175.1|0
1678116900000|2023-03-06 15:35:00|178.11|176.51|178.57|176.97|180.22|178.62|177.64|176.04|0
1678117200000|2023-03-06 15:40:00|178.81|177.21|173.62|172.02|178.98|177.38|173.15|171.55|0
1678117500000|2023-03-06 15:45:00|173.38|171.78|176.41|174.81|177.81|176.21|173.38|171.78|0
1678117800000|2023-03-06 15:50:00|176.64|175.04|177.11|175.51|178.51|176.91|176.41|174.81|0
1678118100000|2023-03-06 15:55:00|177.57|175.97|179.68|178.08|179.68|178.08|176.64|175.04|0
1678118400000|2023-03-06 16:00:00|179.21|177.61|177.57|175.97|180.14|178.54|176.63|175.03|0
1678118700000|2023-03-06 16:05:00|177.33|175.73|176.17|174.57|177.57|175.97|174.54|172.94|0
1678119000000|2023-03-06 16:10:00|175.93|174.33|174.76|173.16|177.33|175.73|174.76|173.16|0
1678119300000|2023-03-06 16:15:00|175|173.4|173.6|172|175.93|174.33|172.21|170.61|0
1678119600000|2023-03-06 16:20:00|173.83|172.23|178.26|176.66|179.2|177.6|173.6|172|0
1678119900000|2023-03-06 16:25:00|178.03|176.43|180.84|179.24|182.01|180.41|177.56|175.96|0
1678120200000|2023-03-06 16:30:00|180.67|179.07|180.43|178.83|181.84|180.24|179.96|178.36|0
1678120500000|2023-03-06 16:35:00|179.96|178.36|178.99|177.39|180.9|179.3|178.55|176.95|0
1678120800000|2023-03-06 16:40:00|179.23|177.63|180.64|179.04|180.87|179.27|179.23|177.63|0
1678121100000|2023-03-06 16:45:00|180.4|178.8|181.58|179.98|183.23|181.63|179.93|178.33|0
1678121400000|2023-03-06 16:50:00|181.81|180.21|178.28|176.68|182.76|181.16|178.05|176.45|0
1678121700000|2023-03-06 16:55:00|178.05|176.45|178.05|176.45|180.16|178.56|177.23|175.63|0
1678122000000|2023-03-06 17:00:00|178.28|176.68|177.46|175.86|179.22|177.62|176.52|174.92|0
1678122300000|2023-03-06 17:05:00|177.81|176.21|176.87|175.27|178.75|177.15|176.87|175.27|0
1678122600000|2023-03-06 17:10:00|176.63|175.03|174.76|173.16|176.87|175.27|174.76|173.16|0
1678122900000|2023-03-06 17:15:00|174.53|172.93|173.12|171.52|175.93|174.33|172.42|170.82|0
1678123200000|2023-03-06 17:20:00|173.36|171.76|176.86|175.26|176.86|175.26|173.12|171.52|0
1678123500000|2023-03-06 17:25:00|177.1|175.5|177.8|176.2|179.33|177.73|177.1|175.5|0
1678123800000|2023-03-06 17:30:00|178.03|176.43|180.62|179.02|180.62|179.02|177.8|176.2|0
1678124100000|2023-03-06 17:35:00|180.85|179.25|181.79|180.19|182.26|180.66|179.67|178.07|0
1678124400000|2023-03-06 17:40:00|182.03|180.43|182.73|181.13|182.97|181.37|180.61|179.01|0
1678124700000|2023-03-06 17:45:00|182.97|181.37|187.7|186.1|188.42|186.82|182.5|180.9|0
1678125000000|2023-03-06 17:50:00|187.94|186.34|187.47|185.87|189.13|187.53|186.99|185.39|0
1678125300000|2023-03-06 17:55:00|187.7|186.1|186.99|185.39|188.89|187.29|186.04|184.44|0
1678125600000|2023-03-06 18:00:00|187.46|185.86|187.94|186.34|188.65|187.05|186.75|185.15|0
1678125900000|2023-03-06 18:05:00|187.7|186.1|190.59|188.99|192.72|191.12|186.51|184.91|0
1678126200000|2023-03-06 18:10:00|190.83|189.23|189.88|188.28|191.77|190.17|189.88|188.28|0
1678126500000|2023-03-06 18:15:00|190.12|188.52|188.7|187.1|191.54|189.94|188.7|187.1|0
1678126800000|2023-03-06 18:20:00|188.47|186.87|189.41|187.81|190.12|188.52|187.52|185.92|0
1678127100000|2023-03-06 18:25:00|189.64|188.04|189.64|188.04|192|190.4|187.99|186.39|0
1678127400000|2023-03-06 18:30:00|189.88|188.28|190.82|189.22|191.06|189.46|189.17|187.57|0
1678127700000|2023-03-06 18:35:00|190.58|188.98|194.6|193|195.55|193.95|190.11|188.51|0
1678128000000|2023-03-06 18:40:00|194.84|193.24|192.94|191.34|195.32|193.72|192|190.4|0
1678128300000|2023-03-06 18:45:00|193.18|191.58|195.55|193.95|196.5|194.9|193.18|191.58|0
1678128600000|2023-03-06 18:50:00|195.79|194.19|196.02|194.42|196.97|195.37|194.84|193.24|0
1678128900000|2023-03-06 18:55:00|196.5|194.9|196.82|195.22|199.11|197.51|195.07|193.47|0
1678129200000|2023-03-06 19:00:00|197.06|195.46|196.03|194.43|198.24|196.64|195.8|194.2|0
1678129500000|2023-03-06 19:05:00|195.8|194.2|194.84|193.24|196.74|195.14|194.37|192.77|0
1678129800000|2023-03-06 19:10:00|194.61|193.01|193.18|191.58|196.03|194.43|192.71|191.11|0
1678130100000|2023-03-06 19:15:00|193.66|192.06|196.74|195.14|197.69|196.09|193.42|191.82|0
1678130400000|2023-03-06 19:20:00|196.98|195.38|196.5|194.9|197.93|196.33|195.55|193.95|0
1678130700000|2023-03-06 19:25:00|196.98|195.38|196.02|194.42|198.88|197.28|196.02|194.42|0
1678131000000|2023-03-06 19:30:00|196.26|194.66|196.73|195.13|196.97|195.37|193.89|192.29|0
1678131300000|2023-03-06 19:35:00|196.97|195.37|196.02|194.42|197.92|196.32|195.78|194.18|0
1678131600000|2023-03-06 19:40:00|196.26|194.66|193.88|192.28|196.97|195.37|193.88|192.28|0
1678131900000|2023-03-06 19:45:00|194.12|192.52|198.16|196.56|198.63|197.03|194.12|192.52|0
1678132200000|2023-03-06 19:50:00|198.39|196.79|197.2|195.6|199.11|197.51|197.2|195.6|0
1678132500000|2023-03-06 19:55:00|197.44|195.84|198.15|196.55|199.58|197.98|195.78|194.18|0
1678132800000|2023-03-06 20:00:00|197.91|196.31|200.29|198.69|200.29|198.69|197.2|195.6|0
1678133100000|2023-03-06 20:05:00|200.53|198.93|196.48|194.88|201.01|199.41|196.25|194.65|0
1678133400000|2023-03-06 20:10:00|196.72|195.12|200.29|198.69|201.13|199.53|195.53|193.93|0
1678133700000|2023-03-06 20:15:00|200.77|199.17|200.53|198.93|202.68|201.08|199.58|197.98|0
1678134000000|2023-03-06 20:20:00|200.77|199.17|202.91|201.31|203.39|201.79|199.81|198.21|0
1678134300000|2023-03-06 20:25:00|203.15|201.55|204.11|202.51|204.11|202.51|201.96|200.36|0
1678134600000|2023-03-06 20:30:00|203.87|202.27|202.91|201.31|204.59|202.99|200.76|199.16|0
1678134900000|2023-03-06 20:35:00|202.67|201.07|201|199.4|203.63|202.03|200.52|198.92|0
1678135200000|2023-03-06 20:40:00|201.48|199.88|199.09|197.49|202.19|200.59|198.85|197.25|0
1678135500000|2023-03-06 20:45:00|198.85|197.25|198.37|196.77|200.52|198.92|197.9|196.3|0
1678135800000|2023-03-06 20:50:00|199.56|197.96|200.39|198.79|200.86|199.26|197.66|196.06|0
1678136100000|2023-03-06 20:55:00|199.91|198.31|200.62|199.02|201.58|199.98|198.47|196.87|0
1678136400000|2023-03-06 21:00:00|200.38|198.78|200.14|198.54|200.62|199.02|199.19|197.59|0
1678136700000|2023-03-06 21:05:00|199.9|198.3|199.42|197.82|200.62|199.02|199.42|197.82|0
1678137000000|2023-03-06 21:10:00|199.66|198.06|199.42|197.82|200.14|198.54|199.18|197.58|0
1678137300000|2023-03-06 21:15:00|199.72|197.52|199|196.8|199.72|197.52|199|196.8|0
1678137600000|2023-03-06 21:20:00|198.76|196.56|199|196.8|199|196.8|198.52|196.32|0
1678137900000|2023-03-06 21:25:00|198.76|196.56|198.52|196.32|198.76|196.56|198.28|196.08|0
1678138200000|2023-03-06 21:30:00|198.76|196.56|198.46|196.26|198.76|196.56|198.28|196.08|0
1678138500000|2023-03-06 21:35:00|198.69|196.49|198.69|196.49|198.93|196.73|198.69|196.49|0
1678138800000|2023-03-06 21:40:00|198.82|196.62|198.93|196.73|198.93|196.73|198.58|196.38|0
1678139100000|2023-03-06 21:45:00|198.69|196.49|198.93|196.73|198.93|196.73|198.69|196.49|0
1678139400000|2023-03-06 21:50:00|198.69|196.49|198.45|196.25|198.69|196.49|198.21|196.01|0
1678139700000|2023-03-06 21:55:00|198.57|196.37|199.29|197.09|199.29|197.09|198.57|196.37|0
1678140000000|2023-03-06 22:00:00|199.15|196.95|199.39|197.19|199.53|197.33|199.08|196.88|0
1678140300000|2023-03-06 22:05:00|199.29|197.09|199.53|197.33|199.67|197.47|199.29|197.09|0
1678140600000|2023-03-06 22:10:00|199.52|197.32|199.59|197.39|199.59|197.39|199.25|197.05|0
1678140900000|2023-03-06 22:15:00|199.73|197.53|199.8|197.6|199.8|197.6|199.42|197.22|0
1678141200000|2023-03-06 22:20:00|199.39|197.19|199.73|197.53|199.73|197.53|199.39|197.19|0
1678141500000|2023-03-06 22:25:00|199.69|197.49|199.62|197.42|199.69|197.49|199.35|197.15|0
1678141800000|2023-03-06 22:30:00|199.58|197.38|199.38|197.18|199.58|197.38|199.24|197.04|0
1678142100000|2023-03-06 22:35:00|199.55|197.35|199.55|197.35|199.55|197.35|199.38|197.18|0
1678142400000|2023-03-06 22:40:00|199.41|197.21|199.41|197.21|199.41|197.21|199.41|197.21|0
1678142700000|2023-03-06 22:45:00|199.38|197.18|199.66|197.46|199.76|197.56|199.38|197.18|0
1678143000000|2023-03-06 22:50:00|199.76|197.56|199.65|197.45|199.76|197.56|199.65|197.45|0
1678143300000|2023-03-06 22:55:00|199.68|197.48|199.82|197.62|199.82|197.62|199.58|197.38|0
1678143600000|2023-03-06 23:00:00|200.23|198.03|201.3|199.1|201.54|199.34|200.1|197.9|0
1678143900000|2023-03-06 23:05:00|201.42|199.22|200.1|197.9|201.42|199.22|200.1|197.9|0
1678144200000|2023-03-06 23:10:00|199.86|197.66|200.58|198.38|200.82|198.62|199.86|197.66|0
1678144500000|2023-03-06 23:15:00|200.34|198.14|199.26|197.06|200.34|198.14|198.9|196.7|0
1678144800000|2023-03-06 23:20:00|199.14|196.94|199.14|196.94|199.62|197.42|198.66|196.46|0
1678145100000|2023-03-06 23:25:00|199.38|197.18|198.42|196.22|199.38|197.18|198.42|196.22|0
1678145400000|2023-03-06 23:30:00|198.3|196.1|198.89|196.69|199.13|196.93|198.18|195.98|0
1678145700000|2023-03-06 23:35:00|199.13|196.93|199.61|197.41|199.61|197.41|199.13|196.93|0
1678146000000|2023-03-06 23:40:00|199.37|197.17|199.61|197.41|200.33|198.13|199.13|196.93|0
1678146300000|2023-03-06 23:45:00|199.37|197.17|199.13|196.93|199.61|197.41|198.89|196.69|0
1678146600000|2023-03-06 23:50:00|199.37|197.17|198.41|196.21|199.85|197.65|198.17|195.97|0
1678146900000|2023-03-06 23:55:00|198.17|195.97|198.41|196.21|198.41|196.21|197.45|195.25|0
1678147200000|2023-03-07 00:00:00|198.53|196.33|197.93|195.73|199.12|196.92|197.45|195.25|0
1678147500000|2023-03-07 00:05:00|197.69|195.49|196.49|194.29|197.93|195.73|196.14|193.94|0
1678147800000|2023-03-07 00:10:00|196.38|194.18|197.92|195.72|198.64|196.44|196.25|194.05|0
1678148100000|2023-03-07 00:15:00|198.16|195.96|198.76|196.56|198.88|196.68|197.81|195.61|0
1678148400000|2023-03-07 00:20:00|198.64|196.44|198.16|195.96|199.36|197.16|198.16|195.96|0
1678148700000|2023-03-07 00:25:00|197.92|195.72|196.96|194.76|198.16|195.96|196.72|194.52|0
1678149000000|2023-03-07 00:30:00|196.72|194.52|196.96|194.76|197.2|195|196.25|194.05|0
1678149300000|2023-03-07 00:35:00|197.09|194.89|197.68|195.48|198.39|196.19|197.09|194.89|0
1678149600000|2023-03-07 00:40:00|197.44|195.24|197.44|195.24|197.92|195.72|197.2|195|0
1678149900000|2023-03-07 00:45:00|197.32|195.12|198.39|196.19|198.39|196.19|197.2|195|0
1678150200000|2023-03-07 00:50:00|198.63|196.43|198.63|196.43|199.35|197.15|198.39|196.19|0
1678150500000|2023-03-07 00:55:00|198.39|196.19|197.91|195.71|198.63|196.43|197.91|195.71|0
1678150800000|2023-03-07 01:00:00|198.15|195.95|198.86|196.66|199.58|197.38|198.15|195.95|0
1678151100000|2023-03-07 01:05:00|199.1|196.9|198.62|196.42|199.1|196.9|198.38|196.18|0
1678151400000|2023-03-07 01:10:00|198.86|196.66|197.9|195.7|198.86|196.66|197.9|195.7|0
1678151700000|2023-03-07 01:15:00|198.14|195.94|196.23|194.03|198.38|196.18|195.75|193.55|0
1678152000000|2023-03-07 01:20:00|195.99|193.79|196.11|193.91|196.47|194.27|195.99|193.79|0
1678152300000|2023-03-07 01:25:00|196.23|194.03|195.99|193.79|196.7|194.5|195.51|193.31|0
1678152600000|2023-03-07 01:30:00|196.23|194.03|195.27|193.07|196.94|194.74|195.03|192.83|0
1678152900000|2023-03-07 01:35:00|195.03|192.83|195.27|193.07|195.75|193.55|195.03|192.83|0
1678153200000|2023-03-07 01:40:00|195.03|192.83|195.74|193.54|195.74|193.54|194.55|192.35|0
1678153500000|2023-03-07 01:45:00|195.5|193.3|195.03|192.83|195.74|193.54|194.79|192.59|0
1678153800000|2023-03-07 01:50:00|194.79|192.59|193.59|191.39|195.5|193.3|193.12|190.92|0
1678154100000|2023-03-07 01:55:00|193.35|191.15|191.69|189.49|193.59|191.39|191.69|189.49|0
1678154400000|2023-03-07 02:00:00|191.93|189.73|191.45|189.25|192.64|190.44|191.21|189.01|0
1678154700000|2023-03-07 02:05:00|191.21|189.01|191.21|189.01|191.45|189.25|190.26|188.06|0
1678155000000|2023-03-07 02:10:00|190.97|188.77|190.97|188.77|191.44|189.24|189.78|187.58|0
1678155300000|2023-03-07 02:15:00|191.21|189.01|191.68|189.48|192.16|189.96|190.97|188.77|0
1678155600000|2023-03-07 02:20:00|191.44|189.24|192.39|190.19|192.63|190.43|191.44|189.24|0
1678155900000|2023-03-07 02:25:00|192.52|190.32|192.15|189.95|193.11|190.91|191.91|189.71|0
1678156200000|2023-03-07 02:30:00|192.39|190.19|191.91|189.71|192.63|190.43|191.91|189.71|0
1678156500000|2023-03-07 02:35:00|192.15|189.95|192.62|190.42|192.63|190.43|192.15|189.95|0
1678156800000|2023-03-07 02:40:00|192.86|190.66|193.81|191.61|194.05|191.85|192.15|189.95|0
1678157100000|2023-03-07 02:45:00|193.58|191.38|194.77|192.57|194.77|192.57|193.34|191.14|0
1678157400000|2023-03-07 02:50:00|195|192.8|194.29|192.09|195|192.8|193.81|191.61|0
1678157700000|2023-03-07 02:55:00|194.05|191.85|194.29|192.09|194.76|192.56|194.05|191.85|0
1678158000000|2023-03-07 03:00:00|194.05|191.85|194.28|192.08|194.52|192.32|193.81|191.61|0
1678158300000|2023-03-07 03:05:00|194.17|191.97|194.28|192.08|194.52|192.32|193.81|191.61|0
1678158600000|2023-03-07 03:10:00|194.04|191.84|194.28|192.08|194.52|192.32|193.8|191.6|0
1678158900000|2023-03-07 03:15:00|194.04|191.84|193.56|191.36|194.52|192.32|193.32|191.12|0
1678159200000|2023-03-07 03:20:00|193.8|191.6|194.4|192.2|194.52|192.32|193.56|191.36|0
1678159500000|2023-03-07 03:25:00|194.51|192.31|194.51|192.31|194.75|192.55|194.04|191.84|0
1678159800000|2023-03-07 03:30:00|194.27|192.07|192.84|190.64|194.27|192.07|192.6|190.4|0
1678160100000|2023-03-07 03:35:00|193.08|190.88|192.84|190.64|193.56|191.36|192.84|190.64|0
1678160400000|2023-03-07 03:40:00|193.08|190.88|192.6|190.4|193.08|190.88|192.36|190.16|0
1678160700000|2023-03-07 03:45:00|192.84|190.64|193.55|191.35|193.79|191.59|192.6|190.4|0
1678161000000|2023-03-07 03:50:00|193.31|191.11|193.31|191.11|193.79|191.59|193.07|190.87|0
1678161300000|2023-03-07 03:55:00|193.07|190.87|192.12|189.92|193.31|191.11|191.77|189.57|0
1678161600000|2023-03-07 04:00:00|192|189.8|191.64|189.44|192.12|189.92|190.93|188.73|0
1678161900000|2023-03-07 04:05:00|191.88|189.68|192.35|190.15|192.35|190.15|191.64|189.44|0
1678162200000|2023-03-07 04:10:00|192.48|190.28|191.88|189.68|192.48|190.28|191.88|189.68|0
1678162500000|2023-03-07 04:15:00|191.76|189.56|192.35|190.15|192.35|190.15|191.76|189.56|0
1678162800000|2023-03-07 04:20:00|192.59|190.39|192.59|190.39|192.83|190.63|192.35|190.15|0
1678163100000|2023-03-07 04:25:00|192.82|190.62|191.87|189.67|192.82|190.62|191.87|189.67|0
1678163400000|2023-03-07 04:30:00|191.63|189.43|192.58|190.38|192.58|190.38|191.63|189.43|0
1678163700000|2023-03-07 04:35:00|192.34|190.14|191.63|189.43|192.34|190.14|191.39|189.19|0
1678164000000|2023-03-07 04:40:00|191.87|189.67|191.63|189.43|191.87|189.67|191.39|189.19|0
1678164300000|2023-03-07 04:45:00|191.39|189.19|191.39|189.19|191.86|189.66|191.15|188.95|0
1678164600000|2023-03-07 04:50:00|191.62|189.42|191.86|189.66|192.1|189.9|191.39|189.19|0
1678164900000|2023-03-07 04:55:00|191.98|189.78|191.86|189.66|192.58|190.38|191.86|189.66|0
1678165200000|2023-03-07 05:00:00|191.62|189.42|192.33|190.13|192.57|190.37|191.62|189.42|0
1678165500000|2023-03-07 05:05:00|192.1|189.9|191.86|189.66|192.57|190.37|191.62|189.42|0
1678165800000|2023-03-07 05:10:00|191.62|189.42|191.85|189.65|191.85|189.65|191.38|189.18|0
1678166100000|2023-03-07 05:15:00|192.09|189.89|192.09|189.89|192.33|190.13|191.85|189.65|0
1678166400000|2023-03-07 05:20:00|191.85|189.65|191.61|189.41|192.09|189.89|191.37|189.17|0
1678166700000|2023-03-07 05:25:00|191.74|189.54|191.85|189.65|192.09|189.89|191.74|189.54|0
1678167000000|2023-03-07 05:30:00|192.09|189.89|192.8|190.6|192.8|190.6|192.09|189.89|0
1678167300000|2023-03-07 05:35:00|192.92|190.72|193.04|190.84|193.04|190.84|192.45|190.25|0
1678167600000|2023-03-07 05:40:00|193.27|191.07|192.8|190.6|193.27|191.07|192.8|190.6|0
1678167900000|2023-03-07 05:45:00|193.03|190.83|193.27|191.07|193.51|191.31|192.32|190.12|0
1678168200000|2023-03-07 05:50:00|193.51|191.31|193.75|191.55|193.99|191.79|193.51|191.31|0
1678168500000|2023-03-07 05:55:00|193.51|191.31|193.51|191.31|194.22|192.02|193.27|191.07|0
1678168800000|2023-03-07 06:00:00|193.27|191.07|192.79|190.59|193.27|191.07|192.31|190.11|0
1678169100000|2023-03-07 06:05:00|193.03|190.83|193.74|191.54|193.98|191.78|193.03|190.83|0
1678169400000|2023-03-07 06:10:00|193.98|191.78|194.93|192.73|195.17|192.97|193.15|190.95|0
1678169700000|2023-03-07 06:15:00|195.17|192.97|193.98|191.78|195.17|192.97|193.98|191.78|0
1678170000000|2023-03-07 06:20:00|194.22|192.02|195.41|193.21|195.41|193.21|194.22|192.02|0
1678170300000|2023-03-07 06:25:00|195.65|193.45|195.41|193.21|195.65|193.45|194.93|192.73|0
1678170600000|2023-03-07 06:30:00|194.93|192.73|194.69|192.49|195.17|192.97|193.62|191.42|0
1678170900000|2023-03-07 06:35:00|194.57|192.37|195.4|193.2|195.4|193.2|194.21|192.01|0
1678171200000|2023-03-07 06:40:00|195.53|193.33|195.16|192.96|196.12|193.92|195.16|192.96|0
1678171500000|2023-03-07 06:45:00|195.4|193.2|195.4|193.2|195.64|193.44|194.92|192.72|0
1678171800000|2023-03-07 06:50:00|195.16|192.96|195.64|193.44|195.64|193.44|195.16|192.96|0
1678172100000|2023-03-07 06:55:00|195.4|193.2|195.4|193.2|195.4|193.2|194.44|192.24|0
1678172400000|2023-03-07 07:00:00|195.64|193.44|197.07|194.87|197.55|195.35|195.63|193.43|0
1678172700000|2023-03-07 07:05:00|196.77|195.17|196.05|194.45|196.89|195.29|195.81|194.21|0
1678173000000|2023-03-07 07:10:00|196.29|194.69|195.33|193.73|196.89|195.29|194.98|193.38|0
1678173300000|2023-03-07 07:15:00|195.57|193.97|194.85|193.25|195.81|194.21|194.61|193.01|0
1678173600000|2023-03-07 07:20:00|195.09|193.49|194.85|193.25|196.05|194.45|194.85|193.25|0
1678173900000|2023-03-07 07:25:00|194.73|193.13|194.61|193.01|195.09|193.49|194.37|192.77|0
1678174200000|2023-03-07 07:30:00|194.85|193.25|193.89|192.29|196.04|194.44|193.89|192.29|0
1678174500000|2023-03-07 07:35:00|193.65|192.05|194.29|192.69|194.53|192.93|193.41|191.81|0
1678174800000|2023-03-07 07:40:00|194.17|192.57|195|193.4|195|193.4|193.81|192.21|0
1678175100000|2023-03-07 07:45:00|195.24|193.64|196.32|194.72|196.43|194.83|195|193.4|0
1678175400000|2023-03-07 07:50:00|196.43|194.83|196.19|194.59|196.43|194.83|195.48|193.88|0
1678175700000|2023-03-07 07:55:00|196.43|194.83|197.27|195.67|197.38|195.78|196.19|194.59|0
1678176000000|2023-03-07 08:00:00|197.15|195.55|196.67|195.07|197.15|195.55|195.47|193.87|0
1678176300000|2023-03-07 08:05:00|196.43|194.83|195.7|194.1|197.14|195.54|194.75|193.15|0
1678176600000|2023-03-07 08:10:00|195.94|194.34|198.09|196.49|198.33|196.73|195.94|194.34|0
1678176900000|2023-03-07 08:15:00|197.85|196.25|195.46|193.86|198.09|196.49|194.51|192.91|0
1678177200000|2023-03-07 08:20:00|195.7|194.1|193.55|191.95|195.7|194.1|193.55|191.95|0
1678177500000|2023-03-07 08:25:00|193.07|191.47|193.55|191.95|194.26|192.66|192.83|191.23|0
1678177800000|2023-03-07 08:30:00|193.31|191.71|191.88|190.28|193.55|191.95|191.17|189.57|0
1678178100000|2023-03-07 08:35:00|192.12|190.52|192.12|190.52|193.07|191.47|191.17|189.57|0
1678178400000|2023-03-07 08:40:00|192.35|190.75|193.13|191.53|193.13|191.53|191.64|190.04|0
1678178700000|2023-03-07 08:45:00|192.9|191.3|193.85|192.25|195.28|193.68|192.66|191.06|0
1678179000000|2023-03-07 08:50:00|193.61|192.01|193.84|192.24|194.56|192.96|193.13|191.53|0
1678179300000|2023-03-07 08:55:00|193.61|192.01|193.37|191.77|194.08|192.48|192.65|191.05|0
1678179600000|2023-03-07 09:00:00|193.6|192|190.99|189.39|193.6|192|190.75|189.15|0
1678179900000|2023-03-07 09:05:00|190.75|189.15|189.87|188.27|192.41|190.81|189.09|187.49|0
1678180200000|2023-03-07 09:10:00|189.64|188.04|191.53|189.93|191.53|189.93|189.16|187.56|0
1678180500000|2023-03-07 09:15:00|191.29|189.69|191.53|189.93|191.77|190.17|189.4|187.8|0
1678180800000|2023-03-07 09:20:00|191.29|189.69|190.34|188.74|191.53|189.93|190.1|188.5|0
1678181100000|2023-03-07 09:25:00|190.58|188.98|191.29|189.69|191.29|189.69|190.34|188.74|0
1678181400000|2023-03-07 09:30:00|191.41|189.81|191.28|189.68|191.41|189.81|189.86|188.26|0
1678181700000|2023-03-07 09:35:00|191.52|189.92|190.1|188.5|193.42|191.82|190.1|188.5|0
1678182000000|2023-03-07 09:40:00|190.33|188.73|192.47|190.87|192.47|190.87|190.1|188.5|0
1678182300000|2023-03-07 09:45:00|191.99|190.39|193.18|191.58|193.18|191.58|191.52|189.92|0
1678182600000|2023-03-07 09:50:00|193.42|191.82|193.89|192.29|194.13|192.53|193.06|191.46|0
1678182900000|2023-03-07 09:55:00|193.65|192.05|195.08|193.48|195.32|193.72|193.65|192.05|0
1678183200000|2023-03-07 10:00:00|194.84|193.24|194.84|193.24|194.84|193.24|193.41|191.81|0
1678183500000|2023-03-07 10:05:00|194.6|193|193.41|191.81|195.08|193.48|193.17|191.57|0
1678183800000|2023-03-07 10:10:00|193.17|191.57|194.6|193|194.83|193.23|193.17|191.57|0
1678184100000|2023-03-07 10:15:00|194.48|192.88|192.93|191.33|194.48|192.88|192.93|191.33|0
1678184400000|2023-03-07 10:20:00|193.17|191.57|193.4|191.8|193.4|191.8|192.22|190.62|0
1678184700000|2023-03-07 10:25:00|193.16|191.56|192.93|191.33|194.35|192.75|192.93|191.33|0
1678185000000|2023-03-07 10:30:00|193.16|191.56|193.64|192.04|194.11|192.51|192.45|190.85|0
1678185300000|2023-03-07 10:35:00|193.4|191.8|192.45|190.85|193.4|191.8|192.21|190.61|0
1678185600000|2023-03-07 10:40:00|192.21|190.61|192.68|191.08|192.68|191.08|191.73|190.13|0
1678185900000|2023-03-07 10:45:00|192.44|190.84|193.63|192.03|193.63|192.03|192.44|190.84|0
1678186200000|2023-03-07 10:50:00|193.87|192.27|193.51|191.91|194.34|192.74|193.39|191.79|0
1678186500000|2023-03-07 10:55:00|193.63|192.03|192.91|191.31|193.63|192.03|192.68|191.08|0
1678186800000|2023-03-07 11:00:00|193.15|191.55|192.44|190.84|193.15|191.55|191.01|189.41|0
1678187100000|2023-03-07 11:05:00|192.2|190.6|192.67|191.07|193.15|191.55|192.2|190.6|0
1678187400000|2023-03-07 11:10:00|192.43|190.83|191.37|189.77|192.91|191.31|191.37|189.77|0
1678187700000|2023-03-07 11:15:00|191.48|189.88|192.43|190.83|192.91|191.31|191.48|189.88|0
1678188000000|2023-03-07 11:20:00|192.32|190.72|194.81|193.21|195.05|193.45|192.32|190.72|0
1678188300000|2023-03-07 11:25:00|194.57|192.97|194.22|192.62|194.81|193.21|193.62|192.02|0
1678188600000|2023-03-07 11:30:00|194.09|192.49|193.01|191.41|194.47|192.87|192.53|190.93|0
1678188900000|2023-03-07 11:35:00|193.25|191.65|193.01|191.41|194.2|192.6|192.53|190.93|0
1678189200000|2023-03-07 11:40:00|193.25|191.65|194.2|192.6|194.44|192.84|193.01|191.41|0
1678189500000|2023-03-07 11:45:00|194.44|192.84|194.68|193.08|195.15|193.55|194.2|192.6|0
1678189800000|2023-03-07 11:50:00|194.56|192.96|195.39|193.79|195.39|193.79|194.2|192.6|0
1678190100000|2023-03-07 11:55:00|195.15|193.55|195.39|193.79|195.87|194.27|195.15|193.55|0
1678190400000|2023-03-07 12:00:00|195.15|193.55|196.1|194.5|196.1|194.5|194.91|193.31|0
1678190700000|2023-03-07 12:05:00|195.86|194.26|195.62|194.02|196.1|194.5|194.91|193.31|0
1678191000000|2023-03-07 12:10:00|195.38|193.78|195.14|193.54|195.62|194.02|194.91|193.31|0
1678191300000|2023-03-07 12:15:00|194.91|193.31|195.38|193.78|195.86|194.26|194.91|193.31|0
1678191600000|2023-03-07 12:20:00|195.27|193.67|197.77|196.17|197.77|196.17|195.14|193.54|0
1678191900000|2023-03-07 12:25:00|197.53|195.93|197.77|196.17|198.01|196.41|197.05|195.45|0
1678192200000|2023-03-07 12:30:00|197.53|195.93|197.53|195.93|197.77|196.17|197.05|195.45|0
1678192500000|2023-03-07 12:35:00|197.29|195.69|196.33|194.73|197.53|195.93|195.85|194.25|0
1678192800000|2023-03-07 12:40:00|196.57|194.97|195.85|194.25|196.81|195.21|194.9|193.3|0
1678193100000|2023-03-07 12:45:00|195.97|194.37|196.57|194.97|197.52|195.92|195.85|194.25|0
1678193400000|2023-03-07 12:50:00|196.33|194.73|195.13|193.53|196.33|194.73|194.89|193.29|0
1678193700000|2023-03-07 12:55:00|195.37|193.77|195.61|194.01|195.85|194.25|194.89|193.29|0
1678194000000|2023-03-07 13:00:00|195.37|193.77|194.17|192.57|196.08|194.48|193.69|192.09|0
1678194300000|2023-03-07 13:05:00|193.93|192.33|193.69|192.09|194.41|192.81|192.74|191.14|0
1678194600000|2023-03-07 13:10:00|193.93|192.33|194.41|192.81|194.88|193.28|193.45|191.85|0
1678194900000|2023-03-07 13:15:00|194.64|193.04|195.12|193.52|195.6|194|194.64|193.04|0
1678195200000|2023-03-07 13:20:00|194.88|193.28|193.92|192.32|195.12|193.52|192.97|191.37|0
1678195500000|2023-03-07 13:25:00|193.69|192.09|195.6|194|196.31|194.71|193.69|192.09|0
1678195800000|2023-03-07 13:30:00|196.07|194.47|193.68|192.08|196.07|194.47|192.97|191.37|0
1678196100000|2023-03-07 13:35:00|193.44|191.84|194.28|192.68|194.64|193.04|193.21|191.61|0
1678196400000|2023-03-07 13:40:00|194.4|192.8|193.44|191.84|195.59|193.99|193.44|191.84|0
1678196700000|2023-03-07 13:45:00|193.68|192.08|194.39|192.79|195.11|193.51|193.68|192.08|0
1678197000000|2023-03-07 13:50:00|194.63|193.03|195.83|194.23|196.07|194.47|194.39|192.79|0
1678197300000|2023-03-07 13:55:00|195.59|193.99|196.54|194.94|196.78|195.18|195.59|193.99|0
1678197600000|2023-03-07 14:00:00|196.78|195.18|199.42|197.82|200.86|199.26|196.3|194.7|0
1678197900000|2023-03-07 14:05:00|198.94|197.34|200.14|198.54|201.1|199.5|198.46|196.86|0
1678198200000|2023-03-07 14:10:00|200.38|198.78|201.09|199.49|201.33|199.73|199.65|198.05|0
1678198500000|2023-03-07 14:15:00|201.33|199.73|200.13|198.53|201.58|199.98|199.89|198.29|0
1678198800000|2023-03-07 14:20:00|200.37|198.77|199.89|198.29|201.57|199.97|199.65|198.05|0
1678199100000|2023-03-07 14:25:00|200.13|198.53|200.61|199.01|201.57|199.97|200.13|198.53|0
1678199400000|2023-03-07 14:30:00|201.33|199.73|201.57|199.97|203.98|202.38|200.61|199.01|0
1678199700000|2023-03-07 14:35:00|201.33|199.73|201.33|199.73|203.01|201.41|199.41|197.81|0
1678200000000|2023-03-07 14:40:00|200.85|199.25|203.49|201.89|203.97|202.37|199.89|198.29|0
1678200300000|2023-03-07 14:45:00|203.73|202.13|200.56|198.96|204.21|202.61|198.64|197.04|0
1678200600000|2023-03-07 14:50:00|200.08|198.48|200.08|198.48|201.52|199.92|199.12|197.52|0
1678200900000|2023-03-07 14:55:00|200.32|198.72|201.89|200.29|202.73|201.13|199.73|198.13|0
1678201200000|2023-03-07 15:00:00|202.49|200.89|227.72|226.12|227.72|226.12|202.49|200.89|0
1678201500000|2023-03-07 15:05:00|228.46|226.86|233.98|232.38|236.18|234.58|225.42|223.82|0
1678201800000|2023-03-07 15:10:00|234.22|232.62|232.75|231.15|238.88|237.28|230.3|228.7|0
1678202100000|2023-03-07 15:15:00|232.99|231.39|235.93|234.33|236.92|235.32|229.81|228.21|0
1678202400000|2023-03-07 15:20:00|234.95|233.35|226.28|224.68|235.44|233.84|220.91|219.31|0
1678202700000|2023-03-07 15:25:00|226.53|224.93|227.02|225.42|230.45|228.85|224.33|222.73|0
1678203000000|2023-03-07 15:30:00|228.49|226.89|218.47|216.87|229.47|227.87|215.55|213.95|0
1678203300000|2023-03-07 15:35:00|218.23|216.63|221.64|220.04|222.86|221.26|212.88|211.28|0
1678203600000|2023-03-07 15:40:00|221.88|220.28|231.39|229.79|232.37|230.77|221.15|219.55|0
1678203900000|2023-03-07 15:45:00|232.62|231.02|226|224.4|233.36|231.76|223.07|221.47|0
1678204200000|2023-03-07 15:50:00|225.76|224.16|232.13|230.53|238.27|236.67|225.27|223.67|0
1678204500000|2023-03-07 15:55:00|231.64|230.04|240.48|238.88|240.73|239.13|231.15|229.55|0
1678204800000|2023-03-07 16:00:00|240.73|239.13|235.25|233.65|242.21|240.61|234.09|232.49|0
1678205100000|2023-03-07 16:05:00|235.5|233.9|236.15|234.55|239.1|237.5|232.48|230.88|0
1678205400000|2023-03-07 16:10:00|236.89|235.29|240.08|238.48|240.82|239.22|231.98|230.38|0
1678205700000|2023-03-07 16:15:00|240.57|238.97|238.36|236.76|242.05|240.45|237.62|236.02|0
1678206000000|2023-03-07 16:20:00|237.62|236.02|241.06|239.46|242.29|240.69|237.62|236.02|0
1678206300000|2023-03-07 16:25:00|241.31|239.71|243.52|241.92|244.5|242.9|237.87|236.27|0
1678206600000|2023-03-07 16:30:00|244.25|242.65|243.51|241.91|244.25|242.65|240.81|239.21|0
1678206900000|2023-03-07 16:35:00|243.27|241.67|240.81|239.21|244.01|242.41|238.6|237|0
1678207200000|2023-03-07 16:40:00|240.07|238.47|236.39|234.79|245.48|243.88|236.39|234.79|0
1678207500000|2023-03-07 16:45:00|236.88|235.28|236.38|234.78|239.58|237.98|235.4|233.8|0
1678207800000|2023-03-07 16:50:00|235.16|233.56|242|240.4|242|240.4|234.42|232.82|0
1678208100000|2023-03-07 16:55:00|241.5|239.9|245.69|244.09|246.68|245.08|241.5|239.9|0
1678208400000|2023-03-07 17:00:00|246.43|244.83|245.2|243.6|246.43|244.83|243.23|241.63|0
1678208700000|2023-03-07 17:05:00|245.57|243.97|244.59|242.99|246.92|245.32|243.96|242.36|0
1678209000000|2023-03-07 17:10:00|244.46|242.86|244.95|243.35|245.94|244.34|241.5|239.9|0
1678209300000|2023-03-07 17:15:00|244.7|243.1|237.07|235.47|245.69|244.09|237.07|235.47|0
1678209600000|2023-03-07 17:20:00|236.09|234.49|232.65|231.05|236.34|234.74|225.06|223.46|0
1678209900000|2023-03-07 17:25:00|232.9|231.3|234.37|232.77|234.37|232.77|226.53|224.93|0
1678210200000|2023-03-07 17:30:00|234.62|233.02|232.9|231.3|235.84|234.24|232.65|231.05|0
1678210500000|2023-03-07 17:35:00|233.14|231.54|234.61|233.01|237.07|235.47|231.67|230.07|0
1678210800000|2023-03-07 17:40:00|234.86|233.26|237.56|235.96|239.53|237.93|234.61|233.01|0
1678211100000|2023-03-07 17:45:00|237.31|235.71|234.61|233.01|238.05|236.45|233.63|232.03|0
1678211400000|2023-03-07 17:50:00|234.86|233.26|239.03|237.43|239.28|237.68|232.65|231.05|0
1678211700000|2023-03-07 17:55:00|238.79|237.19|241.49|239.89|241.99|240.39|238.05|236.45|0
1678212000000|2023-03-07 18:00:00|241.74|240.14|246.18|244.58|246.18|244.58|241.25|239.65|0
1678212300000|2023-03-07 18:05:00|246.42|244.82|248.64|247.04|249.88|248.28|246.18|244.58|0
1678212600000|2023-03-07 18:10:00|248.39|246.79|249.01|247.41|250.24|248.64|247.16|245.56|0
1678212900000|2023-03-07 18:15:00|249.5|247.9|249.25|247.65|249.75|248.15|247.78|246.18|0
1678213200000|2023-03-07 18:20:00|249.01|247.41|250.98|249.38|251.71|250.11|248.76|247.16|0
1678213500000|2023-03-07 18:25:00|251.22|249.62|249.5|247.9|251.71|250.11|248.76|247.16|0
1678213800000|2023-03-07 18:30:00|250.24|248.64|251.96|250.36|251.96|250.36|246.79|245.19|0
1678214100000|2023-03-07 18:35:00|252.21|250.61|253.44|251.84|254.67|253.07|250.48|248.88|0
1678214400000|2023-03-07 18:40:00|253.19|251.59|258.62|257.02|259.11|257.51|253.19|251.59|0
1678214700000|2023-03-07 18:45:00|258.87|257.27|261.83|260.23|262.82|261.22|257.63|256.03|0
1678215000000|2023-03-07 18:50:00|262.08|260.48|262.33|260.73|262.57|260.97|259.36|257.76|0
1678215300000|2023-03-07 18:55:00|262.57|260.97|260.84|259.24|263.07|261.47|259.36|257.76|0
1678215600000|2023-03-07 19:00:00|261.09|259.49|260.84|259.24|261.58|259.98|256.64|255.04|0
1678215900000|2023-03-07 19:05:00|261.09|259.49|258.86|257.26|261.09|259.49|257.88|256.28|0
1678216200000|2023-03-07 19:10:00|259.36|257.76|257.63|256.03|259.85|258.25|256.39|254.79|0
1678216500000|2023-03-07 19:15:00|257.88|256.28|256.89|255.29|259.36|257.76|255.65|254.05|0
1678216800000|2023-03-07 19:20:00|256.64|255.04|261.83|260.23|262.57|260.97|256.15|254.55|0
1678217100000|2023-03-07 19:25:00|261.58|259.98|262.08|260.48|262.57|260.97|259.85|258.25|0
1678217400000|2023-03-07 19:30:00|261.83|260.23|262.57|260.97|263.81|262.21|260.1|258.5|0
1678217700000|2023-03-07 19:35:00|263.31|261.71|263.84|262.24|264.08|262.48|262.07|260.47|0
1678218000000|2023-03-07 19:40:00|263.59|261.99|265.32|263.72|265.81|264.21|261.61|260.01|0
1678218300000|2023-03-07 19:45:00|265.81|264.21|265.32|263.72|265.81|264.21|262.35|260.75|0
1678218600000|2023-03-07 19:50:00|265.57|263.97|266.8|265.2|266.8|265.2|265.32|263.72|0
1678218900000|2023-03-07 19:55:00|267.05|265.45|267.3|265.7|268.53|266.93|267.05|265.45|0
1678219200000|2023-03-07 20:00:00|267.54|265.94|264.82|263.22|267.79|266.19|262.84|261.24|0
1678219500000|2023-03-07 20:05:00|265.07|263.47|263.34|261.74|265.07|263.47|261.85|260.25|0
1678219800000|2023-03-07 20:10:00|263.58|261.98|260.87|259.27|263.58|261.98|259.14|257.54|0
1678220100000|2023-03-07 20:15:00|260.62|259.02|257.41|255.81|260.62|259.02|257.16|255.56|0
1678220400000|2023-03-07 20:20:00|257.65|256.05|259.88|258.28|260.37|258.77|257.41|255.81|0
1678220700000|2023-03-07 20:25:00|260.12|258.52|262.27|260.67|263.51|261.91|260.05|258.45|0
1678221000000|2023-03-07 20:30:00|262.03|260.43|256.83|255.23|262.77|261.17|255.84|254.24|0
1678221300000|2023-03-07 20:35:00|256.58|254.98|255.35|253.75|257.57|255.97|253.12|251.52|0
1678221600000|2023-03-07 20:40:00|255.1|253.5|258.56|256.96|258.56|256.96|253.62|252.02|0
1678221900000|2023-03-07 20:45:00|259.3|257.7|260.04|258.44|261.78|260.18|258.07|256.47|0
1678222200000|2023-03-07 20:50:00|261.03|259.43|262.31|260.71|263.05|261.45|259.59|257.99|0
1678222500000|2023-03-07 20:55:00|260.08|258.48|261.07|259.47|263.3|261.7|260.08|258.48|0
1678222800000|2023-03-07 21:00:00|261.56|259.96|262.3|260.7|263.05|261.45|258.84|257.24|0
1678223100000|2023-03-07 21:05:00|262.06|260.46|261.81|260.21|262.06|260.46|260.82|259.22|0
1678223400000|2023-03-07 21:10:00|261.56|259.96|262.55|260.95|263.05|261.45|261.31|259.71|0
1678223700000|2023-03-07 21:15:00|262.85|260.65|262.85|260.65|263.35|261.15|262.6|260.4|0
1678224000000|2023-03-07 21:20:00|262.6|260.4|260.62|258.42|262.6|260.4|260.26|258.06|0
1678224300000|2023-03-07 21:25:00|260.38|258.18|260.13|257.93|260.38|258.18|259.64|257.44|0
1678224600000|2023-03-07 21:30:00|259.88|257.68|259.14|256.94|259.88|257.68|259.14|256.94|0
1678224900000|2023-03-07 21:35:00|259.39|257.19|259.39|257.19|259.63|257.43|259.14|256.94|0
1678225200000|2023-03-07 21:40:00|259.88|257.68|259.63|257.43|260.38|258.18|259.63|257.43|0
1678225500000|2023-03-07 21:45:00|259.39|257.19|260.87|258.67|261.12|258.92|258.89|256.69|0
1678225800000|2023-03-07 21:50:00|261.12|258.92|261.86|259.66|262.6|260.4|261.12|258.92|0
1678226100000|2023-03-07 21:55:00|262.1|259.9|261.74|259.54|262.85|260.65|261.49|259.29|0
1678226400000|2023-03-07 22:00:00|261.2|259|261.42|259.22|261.82|259.62|261.12|258.92|0
1678226700000|2023-03-07 22:05:00|261.49|259.29|261.16|258.96|261.49|259.29|260.81|258.61|0
1678227000000|2023-03-07 22:10:00|260.99|258.79|261.52|259.32|261.52|259.32|260.99|258.79|0
1678227300000|2023-03-07 22:15:00|261.38|259.18|261.34|259.14|261.42|259.22|261.12|258.92|0
1678227600000|2023-03-07 22:20:00|261.38|259.18|261.6|259.4|261.6|259.4|261.38|259.18|0
1678227900000|2023-03-07 22:25:00|261.71|259.51|261.84|259.64|261.92|259.72|261.71|259.51|0
1678228200000|2023-03-07 22:30:00|261.71|259.51|261.92|259.72|262.14|259.94|261.63|259.43|0
1678228500000|2023-03-07 22:35:00|261.95|259.75|261.95|259.75|261.99|259.79|261.92|259.72|0
1678228800000|2023-03-07 22:40:00|261.84|259.64|261.7|259.5|261.84|259.64|261.62|259.42|0
1678229100000|2023-03-07 22:45:00|261.84|259.64|261.7|259.5|261.92|259.72|261.7|259.5|0
1678229400000|2023-03-07 22:50:00|261.84|259.64|261.73|259.53|261.84|259.64|261.66|259.46|0
1678229700000|2023-03-07 22:55:00|261.77|259.57|261.7|259.5|261.77|259.57|261.48|259.28|0
1678230000000|2023-03-07 23:00:00|261.24|259.04|260.37|258.17|261.98|259.78|259.87|257.67|0
1678230300000|2023-03-07 23:05:00|260.61|258.41|259.38|257.18|260.61|258.41|258.63|256.43|0
1678230600000|2023-03-07 23:10:00|259.13|256.93|259.62|257.42|260.12|257.92|258.88|256.68|0
1678230900000|2023-03-07 23:15:00|259.38|257.18|260.86|258.66|261.35|259.15|259.13|256.93|0
1678231200000|2023-03-07 23:20:00|260.61|258.41|260.61|258.41|261.85|259.65|260.12|257.92|0
1678231500000|2023-03-07 23:25:00|260.49|258.29|259.62|257.42|260.61|258.41|259.62|257.42|0
1678231800000|2023-03-07 23:30:00|259.37|257.17|259.62|257.42|260.86|258.66|259.37|257.17|0
1678232100000|2023-03-07 23:35:00|259.87|257.67|259.13|256.93|259.87|257.67|258.63|256.43|0
1678232400000|2023-03-07 23:40:00|259.37|257.17|259.62|257.42|260.11|257.91|259.12|256.92|0
1678232700000|2023-03-07 23:45:00|259.37|257.17|259.62|257.42|259.87|257.67|259.12|256.92|0
1678233000000|2023-03-07 23:50:00|259.87|257.67|259.37|257.17|259.87|257.67|259.12|256.92|0
1678233300000|2023-03-07 23:55:00|259.62|257.42|260.11|257.91|260.36|258.16|259.37|257.17|0
1678233600000|2023-03-08 00:00:00|259.86|257.66|262.34|260.14|262.59|260.39|259.12|256.92|0
1678233900000|2023-03-08 00:05:00|262.83|260.63|262.83|260.63|263.33|261.13|261.1|258.9|0
1678234200000|2023-03-08 00:10:00|263.33|261.13|263.21|261.01|264.07|261.87|262.83|260.63|0
1678234500000|2023-03-08 00:15:00|263.33|261.13|263.08|260.88|265.8|263.6|262.34|260.14|0
1678234800000|2023-03-08 00:20:00|263.33|261.13|262.83|260.63|263.33|261.13|262.09|259.89|0
1678235100000|2023-03-08 00:25:00|263.08|260.88|262.09|259.89|264.56|262.36|262.09|259.89|0
1678235400000|2023-03-08 00:30:00|261.84|259.64|262.58|260.38|262.58|260.38|261.1|258.9|0
1678235700000|2023-03-08 00:35:00|262.09|259.89|262.83|260.63|263.21|261.01|261.84|259.64|0
1678236000000|2023-03-08 00:40:00|262.58|260.38|262.33|260.13|262.83|260.63|261.84|259.64|0
1678236300000|2023-03-08 00:45:00|262.58|260.38|263.08|260.88|263.82|261.62|262.33|260.13|0
1678236600000|2023-03-08 00:50:00|262.83|260.63|263.08|260.88|263.08|260.88|262.33|260.13|0
1678236900000|2023-03-08 00:55:00|262.83|260.63|261.97|259.77|262.83|260.63|261.59|259.39|0
1678237200000|2023-03-08 01:00:00|261.84|259.64|262.83|260.63|262.83|260.63|261.1|258.9|0
1678237500000|2023-03-08 01:05:00|262.58|260.38|262.58|260.38|263.07|260.87|261.84|259.64|0
1678237800000|2023-03-08 01:10:00|262.33|260.13|260.85|258.65|262.33|260.13|260.85|258.65|0
1678238100000|2023-03-08 01:15:00|261.09|258.89|259.86|257.66|261.09|258.89|258.62|256.42|0
1678238400000|2023-03-08 01:20:00|260.1|257.9|259.86|257.66|260.35|258.15|259.11|256.91|0
1678238700000|2023-03-08 01:25:00|260.1|257.9|259.85|257.65|260.6|258.4|259.36|257.16|0
1678239000000|2023-03-08 01:30:00|259.61|257.41|258.25|256.05|260.1|257.9|258.12|255.92|0
1678239300000|2023-03-08 01:35:00|258.37|256.17|260.6|258.4|260.72|258.52|258.37|256.17|0
1678239600000|2023-03-08 01:40:00|260.84|258.64|259.85|257.65|261.09|258.89|259.36|257.16|0
1678239900000|2023-03-08 01:45:00|260.1|257.9|261.34|259.14|261.58|259.38|259.11|256.91|0
1678240200000|2023-03-08 01:50:00|261.09|258.89|260.1|257.9|261.83|259.63|260.1|257.9|0
1678240500000|2023-03-08 01:55:00|260.35|258.15|261.83|259.63|261.83|259.63|260.1|257.9|0
1678240800000|2023-03-08 02:00:00|262.08|259.88|261.09|258.89|262.08|259.88|260.84|258.64|0
1678241100000|2023-03-08 02:05:00|260.84|258.64|260.59|258.39|261.09|258.89|260.35|258.15|0
1678241400000|2023-03-08 02:10:00|260.72|258.52|260.59|258.39|261.09|258.89|260.35|258.15|0
1678241700000|2023-03-08 02:15:00|260.84|258.64|262.32|260.12|262.57|260.37|260.59|258.39|0
1678242000000|2023-03-08 02:20:00|262.45|260.25|261.58|259.38|262.82|260.62|261.58|259.38|0
1678242300000|2023-03-08 02:25:00|261.33|259.13|262.08|259.88|262.08|259.88|261.33|259.13|0
1678242600000|2023-03-08 02:30:00|262.32|260.12|264.3|262.1|264.3|262.1|262.32|260.12|0
1678242900000|2023-03-08 02:35:00|264.18|261.98|262.57|260.37|264.3|262.1|261.83|259.63|0
1678243200000|2023-03-08 02:40:00|262.82|260.62|263.56|261.36|263.81|261.61|262.32|260.12|0
1678243500000|2023-03-08 02:45:00|263.31|261.11|264.8|262.6|265.29|263.09|263.31|261.11|0
1678243800000|2023-03-08 02:50:00|264.55|262.35|266.04|263.84|266.04|263.84|264.55|262.35|0
1678244100000|2023-03-08 02:55:00|265.79|263.59|265.79|263.59|267.03|264.83|265.04|262.84|0
1678244400000|2023-03-08 03:00:00|265.54|263.34|265.04|262.84|265.54|263.34|264.05|261.85|0
1678244700000|2023-03-08 03:05:00|264.8|262.6|263.06|260.86|264.8|262.6|262.81|260.61|0
1678245000000|2023-03-08 03:10:00|263.31|261.11|263.56|261.36|263.8|261.6|262.57|260.37|0
1678245300000|2023-03-08 03:15:00|263.31|261.11|264.05|261.85|264.3|262.1|263.06|260.86|0
1678245600000|2023-03-08 03:20:00|264.3|262.1|264.31|262.11|265.06|262.86|263.57|261.37|0
1678245900000|2023-03-08 03:25:00|264.07|261.87|265.3|263.1|265.3|263.1|263.57|261.37|0
1678246200000|2023-03-08 03:30:00|265.06|262.86|264.56|262.36|265.3|263.1|264.56|262.36|0
1678246500000|2023-03-08 03:35:00|264.81|262.61|264.81|262.61|265.06|262.86|264.56|262.36|0
1678246800000|2023-03-08 03:40:00|265.06|262.86|265.3|263.1|265.3|263.1|264.81|262.61|0
1678247100000|2023-03-08 03:45:00|265.06|262.86|264.31|262.11|265.3|263.1|263.57|261.37|0
1678247400000|2023-03-08 03:50:00|264.56|262.36|264.44|262.24|264.81|262.61|264.06|261.86|0
1678247700000|2023-03-08 03:55:00|264.56|262.36|265.05|262.85|265.8|263.6|264.31|262.11|0
1678248000000|2023-03-08 04:00:00|265.3|263.1|263.57|261.37|265.3|263.1|263.32|261.12|0
1678248300000|2023-03-08 04:05:00|263.32|261.12|263.32|261.12|263.82|261.62|263.07|260.87|0
1678248600000|2023-03-08 04:10:00|263.57|261.37|263.81|261.61|264.06|261.86|263.57|261.37|0
1678248900000|2023-03-08 04:15:00|263.57|261.37|264.06|261.86|264.06|261.86|262.82|260.62|0
1678249200000|2023-03-08 04:20:00|263.81|261.61|264.08|261.88|264.08|261.88|263.32|261.12|0
1678249500000|2023-03-08 04:25:00|263.83|261.63|263.58|261.38|264.08|261.88|263.58|261.38|0
1678249800000|2023-03-08 04:30:00|263.33|261.13|263.58|261.38|264.08|261.88|263.09|260.89|0
1678250100000|2023-03-08 04:35:00|263.33|261.13|263.09|260.89|263.58|261.38|262.84|260.64|0
1678250400000|2023-03-08 04:40:00|262.84|260.64|262.34|260.14|263.09|260.89|262.34|260.14|0
1678250700000|2023-03-08 04:45:00|262.59|260.39|261.35|259.15|262.59|260.39|261.35|259.15|0
1678251000000|2023-03-08 04:50:00|260.36|258.16|261.6|259.4|261.6|259.4|260.36|258.16|0
1678251300000|2023-03-08 04:55:00|261.35|259.15|261.6|259.4|261.6|259.4|261.1|258.9|0
1678251600000|2023-03-08 05:00:00|261.35|259.15|260.61|258.41|261.6|259.4|260.36|258.16|0
1678251900000|2023-03-08 05:05:00|260.86|258.66|260.86|258.66|261.6|259.4|260.61|258.41|0
1678252200000|2023-03-08 05:10:00|260.61|258.41|261.1|258.9|261.6|259.4|260.36|258.16|0
1678252500000|2023-03-08 05:15:00|260.86|258.66|261.1|258.9|261.6|259.4|260.11|257.91|0
1678252800000|2023-03-08 05:20:00|260.85|258.65|261.84|259.64|262.09|259.89|260.85|258.65|0
1678253100000|2023-03-08 05:25:00|261.6|259.4|261.1|258.9|261.84|259.64|261.1|258.9|0
1678253400000|2023-03-08 05:30:00|260.85|258.65|261.35|259.15|262.09|259.89|260.85|258.65|0
1678253700000|2023-03-08 05:35:00|261.6|259.4|261.84|259.64|262.09|259.89|261.1|258.9|0
1678254000000|2023-03-08 05:40:00|261.59|259.39|262.83|260.63|262.83|260.63|261.59|259.39|0
1678254300000|2023-03-08 05:45:00|262.58|260.38|262.83|260.63|263.08|260.88|262.34|260.14|0
1678254600000|2023-03-08 05:50:00|263.08|260.88|263.08|260.88|263.57|261.37|262.34|260.14|0
1678254900000|2023-03-08 05:55:00|262.83|260.63|263.57|261.37|263.82|261.62|262.34|260.14|0
1678255200000|2023-03-08 06:00:00|263.32|261.12|261.84|259.64|264.32|262.12|261.84|259.64|0
1678255500000|2023-03-08 06:05:00|261.59|259.39|261.34|259.14|262.09|259.89|261.1|258.9|0
1678255800000|2023-03-08 06:10:00|261.59|259.39|262.33|260.13|262.83|260.63|261.59|259.39|0
1678256100000|2023-03-08 06:15:00|262.09|259.89|263.08|260.88|263.32|261.12|262.09|259.89|0
1678256400000|2023-03-08 06:20:00|263.32|261.12|263.82|261.62|264.07|261.87|263.08|260.88|0
1678256700000|2023-03-08 06:25:00|263.95|261.75|263.32|261.12|264.31|262.11|263.07|260.87|0
1678257000000|2023-03-08 06:30:00|263.07|260.87|262.58|260.38|263.57|261.37|262.33|260.13|0
1678257300000|2023-03-08 06:35:00|262.33|260.13|261.59|259.39|262.33|260.13|261.34|259.14|0
1678257600000|2023-03-08 06:40:00|261.34|259.14|261.59|259.39|262.58|260.38|260.6|258.4|0
1678257900000|2023-03-08 06:45:00|261.34|259.14|261.83|259.63|262.08|259.88|261.34|259.14|0
1678258200000|2023-03-08 06:50:00|261.59|259.39|262.08|259.88|262.33|260.13|261.34|259.14|0
1678258500000|2023-03-08 06:55:00|261.83|259.63|260.6|258.4|262.08|259.88|260.35|258.15|0
1678258800000|2023-03-08 07:00:00|260.48|258.28|261.18|258.98|261.43|259.23|260.2|258|0
1678259100000|2023-03-08 07:05:00|260.88|259.28|262.37|260.77|262.61|261.01|260.88|259.28|0
1678259400000|2023-03-08 07:10:00|262.25|260.65|262.61|261.01|263.11|261.51|262|260.4|0
1678259700000|2023-03-08 07:15:00|262.86|261.26|261.38|259.78|263.11|261.51|261.13|259.53|0
1678260000000|2023-03-08 07:20:00|261.62|260.02|261.62|260.02|262.12|260.52|261.13|259.53|0
1678260300000|2023-03-08 07:25:00|261.5|259.9|261.37|259.77|261.62|260.02|260.88|259.28|0
1678260600000|2023-03-08 07:30:00|261.62|260.02|262.86|261.26|263.35|261.75|261.62|260.02|0
1678260900000|2023-03-08 07:35:00|262.61|261.01|260.39|258.79|262.86|261.26|260.39|258.79|0
1678261200000|2023-03-08 07:40:00|260.63|259.03|262.36|260.76|262.36|260.76|260.63|259.03|0
1678261500000|2023-03-08 07:45:00|262.61|261.01|263.1|261.5|263.1|261.5|262.36|260.76|0
1678261800000|2023-03-08 07:50:00|262.85|261.25|261.62|260.02|263.35|261.75|261.5|259.9|0
1678262100000|2023-03-08 07:55:00|261.87|260.27|262.85|261.25|262.85|261.25|261.5|259.9|0
1678262400000|2023-03-08 08:00:00|261.86|260.26|260.52|258.92|261.86|260.26|259.15|257.55|0
1678262700000|2023-03-08 08:05:00|260.27|258.67|257.3|255.7|261.89|260.29|257.3|255.7|0
1678263000000|2023-03-08 08:10:00|257.8|256.2|259.78|258.18|261.51|259.91|256.81|255.21|0
1678263300000|2023-03-08 08:15:00|259.53|257.93|259.26|257.66|260.77|259.17|258.77|257.17|0
1678263600000|2023-03-08 08:20:00|259.51|257.91|258.52|256.92|260.25|258.65|257.04|255.44|0
1678263900000|2023-03-08 08:25:00|258.27|256.67|258.02|256.42|260.01|258.41|257.78|256.18|0
1678264200000|2023-03-08 08:30:00|258.27|256.67|256.54|254.94|258.27|256.67|256.29|254.69|0
1678264500000|2023-03-08 08:35:00|256.79|255.19|256.04|254.44|257.03|255.43|255.55|253.95|0
1678264800000|2023-03-08 08:40:00|255.8|254.2|255.8|254.2|256.79|255.19|255.3|253.7|0
1678265100000|2023-03-08 08:45:00|255.55|253.95|256.04|254.44|256.67|255.07|255.05|253.45|0
1678265400000|2023-03-08 08:50:00|256.54|254.94|258.27|256.67|258.52|256.92|256.04|254.44|0
1678265700000|2023-03-08 08:55:00|258.52|256.92|258.27|256.67|259.01|257.41|257.53|255.93|0
1678266000000|2023-03-08 09:00:00|258.02|256.42|258.27|256.67|259.26|257.66|256.29|254.69|0
1678266300000|2023-03-08 09:05:00|258.02|256.42|259.75|258.15|261.49|259.89|257.28|255.68|0
1678266600000|2023-03-08 09:10:00|260|258.4|260.5|258.9|261.74|260.14|259.88|258.28|0
1678266900000|2023-03-08 09:15:00|260.25|258.65|260.99|259.39|261.73|260.13|259.75|258.15|0
1678267200000|2023-03-08 09:20:00|261.24|259.64|262.11|260.51|263.47|261.87|260.99|259.39|0
1678267500000|2023-03-08 09:25:00|262.23|260.63|260.99|259.39|262.23|260.63|260.25|258.65|0
1678267800000|2023-03-08 09:30:00|260.74|259.14|260|258.4|260.99|259.39|259.5|257.9|0
1678268100000|2023-03-08 09:35:00|260.74|259.14|258.27|256.67|260.74|259.14|258.02|256.42|0
1678268400000|2023-03-08 09:40:00|258.51|256.91|259.01|257.41|259.5|257.9|258.02|256.42|0
1678268700000|2023-03-08 09:45:00|258.76|257.16|259.25|257.65|259.75|258.15|258.76|257.16|0
1678269000000|2023-03-08 09:50:00|259.75|258.15|259.5|257.9|260.24|258.64|259.5|257.9|0
1678269300000|2023-03-08 09:55:00|259.75|258.15|257.27|255.67|259.75|258.15|257.03|255.43|0
1678269600000|2023-03-08 10:00:00|257.03|255.43|257.27|255.67|257.77|256.17|256.78|255.18|0
1678269900000|2023-03-08 10:05:00|257.52|255.92|258.01|256.41|258.51|256.91|257.15|255.55|0
1678270200000|2023-03-08 10:10:00|258.26|256.66|258.76|257.16|259|257.4|257.27|255.67|0
1678270500000|2023-03-08 10:15:00|258.51|256.91|258.76|257.16|259.25|257.65|258.01|256.41|0
1678270800000|2023-03-08 10:20:00|259|257.4|258.01|256.41|259.75|258.15|257.77|256.17|0
1678271100000|2023-03-08 10:25:00|258.26|256.66|258.51|256.91|259|257.4|258.01|256.41|0
1678271400000|2023-03-08 10:30:00|258.39|256.79|257.27|255.67|258.51|256.91|257.02|255.42|0
1678271700000|2023-03-08 10:35:00|257.4|255.8|257.27|255.67|258.51|256.91|256.53|254.93|0
1678272000000|2023-03-08 10:40:00|257.52|255.92|256.53|254.93|258.26|256.66|256.28|254.68|0
1678272300000|2023-03-08 10:45:00|256.28|254.68|256.52|254.92|257.27|255.67|256.28|254.68|0
1678272600000|2023-03-08 10:50:00|256.28|254.68|255.04|253.44|257.02|255.42|254.54|252.94|0
1678272900000|2023-03-08 10:55:00|255.29|253.69|254.67|253.07|255.29|253.69|254.18|252.58|0
1678273200000|2023-03-08 11:00:00|254.54|252.94|254.05|252.45|255.04|253.44|253.31|251.71|0
1678273500000|2023-03-08 11:05:00|253.8|252.2|252.56|250.96|254.05|252.45|252.56|250.96|0
1678273800000|2023-03-08 11:10:00|252.32|250.72|251.82|250.22|252.32|250.72|250.59|248.99|0
1678274100000|2023-03-08 11:15:00|251.58|249.98|253.43|251.83|253.55|251.95|251.08|249.48|0
1678274400000|2023-03-08 11:20:00|253.55|251.95|252.56|250.96|253.55|251.95|252.56|250.96|0
1678274700000|2023-03-08 11:25:00|252.81|251.21|252.81|251.21|253.8|252.2|252.56|250.96|0
1678275000000|2023-03-08 11:30:00|252.56|250.96|255.04|253.44|255.28|253.68|252.56|250.96|0
1678275300000|2023-03-08 11:35:00|254.79|253.19|255.03|253.43|256.02|254.42|254.79|253.19|0
1678275600000|2023-03-08 11:40:00|255.28|253.68|256.27|254.67|256.27|254.67|254.92|253.32|0
1678275900000|2023-03-08 11:45:00|256.02|254.42|256.52|254.92|257.01|255.41|255.78|254.18|0
1678276200000|2023-03-08 11:50:00|256.77|255.17|256.02|254.42|256.77|255.17|256.02|254.42|0
1678276500000|2023-03-08 11:55:00|255.78|254.18|257.01|255.41|257.51|255.91|255.78|254.18|0
1678276800000|2023-03-08 12:00:00|257.26|255.66|257.39|255.79|258.25|256.65|255.77|254.17|0
1678277100000|2023-03-08 12:05:00|257.26|255.66|257.01|255.41|257.26|255.66|256.27|254.67|0
1678277400000|2023-03-08 12:10:00|256.76|255.16|257.75|256.15|257.75|256.15|256.27|254.67|0
1678277700000|2023-03-08 12:15:00|257.51|255.91|256.76|255.16|258.5|256.9|256.76|255.16|0
1678278000000|2023-03-08 12:20:00|256.89|255.29|263.45|261.85|263.45|261.85|256.76|255.16|0
1678278300000|2023-03-08 12:25:00|263.7|262.1|261.47|259.87|263.7|262.1|260.23|258.63|0
1678278600000|2023-03-08 12:30:00|261.22|259.62|261.96|260.36|262.96|261.36|261.22|259.62|0
1678278900000|2023-03-08 12:35:00|261.72|260.12|265.68|264.08|266.92|265.32|261.35|259.75|0
1678279200000|2023-03-08 12:40:00|265.93|264.33|266.92|265.32|267.92|266.32|265.19|263.59|0
1678279500000|2023-03-08 12:45:00|266.68|265.08|265.68|264.08|266.68|265.08|264.82|263.22|0
1678279800000|2023-03-08 12:50:00|265.93|264.33|264.23|262.63|265.93|264.33|263.74|262.14|0
1678280100000|2023-03-08 12:55:00|264.48|262.88|262.5|260.9|264.73|263.13|262.25|260.65|0
1678280400000|2023-03-08 13:00:00|262.75|261.15|260.76|259.16|262.75|261.15|260.76|259.16|0
1678280700000|2023-03-08 13:05:00|261.01|259.41|257.3|255.7|261.01|259.41|255.32|253.72|0
1678281000000|2023-03-08 13:10:00|257.55|255.95|262.13|260.53|262.5|260.9|257.3|255.7|0
1678281300000|2023-03-08 13:15:00|259.65|258.05|264.73|263.13|267.7|266.1|259.65|258.05|0
1678281600000|2023-03-08 13:20:00|264.97|263.37|259.28|257.68|266.46|264.86|258.78|257.18|0
1678281900000|2023-03-08 13:25:00|259.52|257.92|260.51|258.91|261.01|259.41|258.53|256.93|0
1678282200000|2023-03-08 13:30:00|260.27|258.67|257.79|256.19|260.51|258.91|257.3|255.7|0
1678282500000|2023-03-08 13:35:00|258.04|256.44|259.03|257.43|260.39|258.79|257.54|255.94|0
1678282800000|2023-03-08 13:40:00|259.28|257.68|257.05|255.45|259.52|257.92|255.56|253.96|0
1678283100000|2023-03-08 13:45:00|257.3|255.7|260.76|259.16|261.5|259.9|256.8|255.2|0
1678283400000|2023-03-08 13:50:00|260.51|258.91|261.5|259.9|262.13|260.53|260.26|258.66|0
1678283700000|2023-03-08 13:55:00|261.25|259.65|259.77|258.17|261.75|260.15|259.27|257.67|0
1678284000000|2023-03-08 14:00:00|260.26|258.66|258.78|257.18|261.01|259.41|258.53|256.93|0
1678284300000|2023-03-08 14:05:00|258.53|256.93|262.24|260.64|262.24|260.64|258.53|256.93|0
1678284600000|2023-03-08 14:10:00|261.75|260.15|261.01|259.41|262.74|261.14|260.76|259.16|0
1678284900000|2023-03-08 14:15:00|260.76|259.16|257.54|255.94|260.76|259.16|257.54|255.94|0
1678285200000|2023-03-08 14:20:00|257.79|256.19|259.52|257.92|260.76|259.16|257.29|255.69|0
1678285500000|2023-03-08 14:25:00|260.26|258.66|261.25|259.65|261.75|260.15|260.01|258.41|0
1678285800000|2023-03-08 14:30:00|261|259.4|260.51|258.91|261.25|259.65|254.32|252.72|0
1678286100000|2023-03-08 14:35:00|261.5|259.9|263.48|261.88|264.47|262.87|260.26|258.66|0
1678286400000|2023-03-08 14:40:00|263.73|262.13|265.43|263.83|265.43|263.83|260.48|258.88|0
1678286700000|2023-03-08 14:45:00|265.07|263.47|261.96|260.36|265.19|263.59|259.73|258.13|0
1678287000000|2023-03-08 14:50:00|261.47|259.87|261.47|259.87|262.21|260.61|259.48|257.88|0
1678287300000|2023-03-08 14:55:00|260.97|259.37|257.5|255.9|261.22|259.62|255.77|254.17|0
1678287600000|2023-03-08 15:00:00|259.61|258.01|263.33|261.73|275.61|274.01|259.61|258.01|0
1678287900000|2023-03-08 15:05:00|263.94|262.34|260.46|258.86|266.91|265.31|258.97|257.37|0
1678288200000|2023-03-08 15:10:00|260.95|259.35|260.95|259.35|261.7|260.1|254.02|252.42|0
1678288500000|2023-03-08 15:15:00|261.7|260.1|265.67|264.07|266.66|265.06|261.45|259.85|0
1678288800000|2023-03-08 15:20:00|265.92|264.32|253.03|251.43|270.38|268.78|253.03|251.43|0
1678289100000|2023-03-08 15:25:00|254.26|252.66|257.86|256.26|259.96|258.36|252.53|250.93|0
1678289400000|2023-03-08 15:30:00|257.49|255.89|250.06|248.46|260.96|259.36|249.07|247.47|0
1678289700000|2023-03-08 15:35:00|250.31|248.71|252.78|251.18|254.27|252.67|248.33|246.73|0
1678290000000|2023-03-08 15:40:00|252.53|250.93|256|254.4|256.49|254.89|251.79|250.19|0
1678290300000|2023-03-08 15:45:00|255.75|254.15|261.45|259.85|261.95|260.35|254.76|253.16|0
1678290600000|2023-03-08 15:50:00|261.7|260.1|260.71|259.11|263.43|261.83|258.97|257.37|0
1678290900000|2023-03-08 15:55:00|260.95|259.35|261.45|259.85|263.43|261.83|259.71|258.11|0
1678291200000|2023-03-08 16:00:00|260.21|258.61|259.69|258.09|262.17|260.57|258.2|256.6|0
1678291500000|2023-03-08 16:05:00|259.44|257.84|254.97|253.37|259.44|257.84|253.24|251.64|0
1678291800000|2023-03-08 16:10:00|254.73|253.13|256.09|254.49|257.95|256.35|253.24|251.64|0
1678292100000|2023-03-08 16:15:00|256.46|254.86|257.45|255.85|258.44|256.84|253.98|252.38|0
1678292400000|2023-03-08 16:20:00|256.96|255.36|257.7|256.1|258.44|256.84|255.22|253.62|0
1678292700000|2023-03-08 16:25:00|257.45|255.85|259.39|257.79|260.38|258.78|255.18|253.58|0
1678293000000|2023-03-08 16:30:00|258.64|257.04|264.36|262.76|264.36|262.76|258.64|257.04|0
1678293300000|2023-03-08 16:35:00|266.34|264.74|261.87|260.27|267.34|265.74|261.62|260.02|0
1678293600000|2023-03-08 16:40:00|261.37|259.77|257.65|256.05|261.37|259.77|256.66|255.06|0
1678293900000|2023-03-08 16:45:00|257.15|255.55|249.71|248.11|257.65|256.05|248.22|246.62|0
1678294200000|2023-03-08 16:50:00|249.21|247.61|250.21|248.61|250.95|249.35|247.98|246.38|0
1678294500000|2023-03-08 16:55:00|250.45|248.85|251.69|250.09|253.18|251.58|249.21|247.61|0
1678294800000|2023-03-08 17:00:00|250.7|249.1|253.93|252.33|253.93|252.33|250.21|248.61|0
1678295100000|2023-03-08 17:05:00|253.68|252.08|259.39|257.79|259.64|258.04|252.93|251.33|0
1678295400000|2023-03-08 17:10:00|259.14|257.54|263.11|261.51|263.86|262.26|258.64|257.04|0
1678295700000|2023-03-08 17:15:00|263.36|261.76|260.38|258.78|264.6|263|260.13|258.53|0
1678296000000|2023-03-08 17:20:00|260.88|259.28|261.62|260.02|262.62|261.02|260.63|259.03|0
1678296300000|2023-03-08 17:25:00|261.37|259.77|265.1|263.5|265.85|264.25|261.12|259.52|0
1678296600000|2023-03-08 17:30:00|265.6|264|268.33|266.73|272.56|270.96|265.35|263.75|0
1678296900000|2023-03-08 17:35:00|268.08|266.48|264.35|262.75|269.08|267.48|263.11|261.51|0
1678297200000|2023-03-08 17:40:00|263.86|262.26|262.61|261.01|264.35|262.75|261.62|260.02|0
1678297500000|2023-03-08 17:45:00|262.37|260.77|262.36|260.76|264.85|263.25|261.37|259.77|0
1678297800000|2023-03-08 17:50:00|262.61|261.01|263.86|262.26|265.35|263.75|262.12|260.52|0
1678298100000|2023-03-08 17:55:00|264.35|262.75|265.6|264|267.83|266.23|264.35|262.75|0
1678298400000|2023-03-08 18:00:00|265.84|264.24|270.36|268.76|271.07|269.47|263.61|262.01|0
1678298700000|2023-03-08 18:05:00|270.24|268.64|271.11|269.51|271.35|269.75|267.63|266.03|0
1678299000000|2023-03-08 18:10:00|271.35|269.75|271.35|269.75|273.34|271.74|268|266.4|0
1678299300000|2023-03-08 18:15:00|272.6|271|272.85|271.25|274.83|273.23|270.36|268.76|0
1678299600000|2023-03-08 18:20:00|273.09|271.49|271.85|270.25|274.83|273.23|270.74|269.14|0
1678299900000|2023-03-08 18:25:00|271.6|270|276.82|275.22|277.57|275.97|271.6|270|0
1678300200000|2023-03-08 18:30:00|277.32|275.72|275.83|274.23|278.32|276.72|274.59|272.99|0
1678300500000|2023-03-08 18:35:00|275.58|273.98|277.07|275.47|277.82|276.22|275.08|273.48|0
1678300800000|2023-03-08 18:40:00|277.57|275.97|277.07|275.47|278.57|276.97|276.33|274.73|0
1678301100000|2023-03-08 18:45:00|277.57|275.97|277.32|275.72|277.82|276.22|275.58|273.98|0
1678301400000|2023-03-08 18:50:00|278.07|276.47|273.34|271.74|278.81|277.21|273.09|271.49|0
1678301700000|2023-03-08 18:55:00|272.84|271.24|275.33|273.73|277.32|275.72|272.35|270.75|0
1678302000000|2023-03-08 19:00:00|275.08|273.48|274.33|272.73|275.33|273.73|271.85|270.25|0
1678302300000|2023-03-08 19:05:00|274.09|272.49|271.6|270|275.83|274.23|271.35|269.75|0
1678302600000|2023-03-08 19:10:00|271.1|269.5|271.6|270|271.85|270.25|267.87|266.27|0
1678302900000|2023-03-08 19:15:00|272.34|270.74|270.6|269|272.59|270.99|269.61|268.01|0
1678303200000|2023-03-08 19:20:00|270.85|269.25|269.86|268.26|271.1|269.5|268.12|266.52|0
1678303500000|2023-03-08 19:25:00|270.11|268.51|266.84|265.24|270.6|269|266.59|264.99|0
1678303800000|2023-03-08 19:30:00|267.08|265.48|268.58|266.98|269.57|267.97|266.34|264.74|0
1678304100000|2023-03-08 19:35:00|268.82|267.22|267.08|265.48|269.32|267.72|265.09|263.49|0
1678304400000|2023-03-08 19:40:00|267.58|265.98|268.82|267.22|269.57|267.97|265.34|263.74|0
1678304700000|2023-03-08 19:45:00|269.07|267.47|269.32|267.72|270.32|268.72|268.08|266.48|0
1678305000000|2023-03-08 19:50:00|269.57|267.97|270.07|268.47|272.06|270.46|269.32|267.72|0
1678305300000|2023-03-08 19:55:00|270.32|268.72|271.69|270.09|272.56|270.96|270.32|268.72|0
1678305600000|2023-03-08 20:00:00|271.81|270.21|271.81|270.21|273.05|271.45|269.82|268.22|0
1678305900000|2023-03-08 20:05:00|271.94|270.34|272.06|270.46|275.04|273.44|271.81|270.21|0
1678306200000|2023-03-08 20:10:00|272.31|270.71|273.05|271.45|274.18|272.58|272.06|270.46|0
1678306500000|2023-03-08 20:15:00|273.3|271.7|274.05|272.45|275.04|273.44|272.56|270.96|0
1678306800000|2023-03-08 20:20:00|274.3|272.7|275.29|273.69|275.29|273.69|272.06|270.46|0
1678307100000|2023-03-08 20:25:00|275.04|273.44|272.8|271.2|275.54|273.94|272.8|271.2|0
1678307400000|2023-03-08 20:30:00|273.05|271.45|270.81|269.21|273.3|271.7|270.07|268.47|0
1678307700000|2023-03-08 20:35:00|270.31|268.71|264.34|262.74|271.06|269.46|263.1|261.5|0
1678308000000|2023-03-08 20:40:00|264.59|262.99|258.38|256.78|264.59|262.99|257.63|256.03|0
1678308300000|2023-03-08 20:45:00|258.13|256.53|256.14|254.54|258.13|256.53|253.66|252.06|0
1678308600000|2023-03-08 20:50:00|255.65|254.05|257.14|255.54|258.63|257.03|255.4|253.8|0
1678308900000|2023-03-08 20:55:00|256.89|255.29|256.39|254.79|257.63|256.03|255.4|253.8|0
1678309200000|2023-03-08 21:00:00|256.14|254.54|255.9|254.3|256.89|255.29|255.15|253.55|0
1678309500000|2023-03-08 21:05:00|256.14|254.54|255.89|254.29|256.39|254.79|255.65|254.05|0
1678309800000|2023-03-08 21:10:00|256.39|254.79|255.4|253.8|256.64|255.04|255.15|253.55|0
1678310100000|2023-03-08 21:15:00|255.45|253.25|254.95|252.75|255.7|253.5|254.95|252.75|0
1678310400000|2023-03-08 21:20:00|254.7|252.5|254.21|252.01|254.7|252.5|254.21|252.01|0
1678310700000|2023-03-08 21:25:00|254.46|252.26|254.21|252.01|254.46|252.26|254.21|252.01|0
1678311000000|2023-03-08 21:30:00|254.46|252.26|254.21|252.01|254.95|252.75|253.96|251.76|0
1678311300000|2023-03-08 21:35:00|253.96|251.76|254.21|252.01|254.21|252.01|253.96|251.76|0
1678311600000|2023-03-08 21:40:00|253.96|251.76|253.96|251.76|253.96|251.76|253.46|251.26|0
1678311900000|2023-03-08 21:45:00|253.71|251.51|253.21|251.01|253.71|251.51|253.21|251.01|0
1678312200000|2023-03-08 21:50:00|253.46|251.26|253.21|251.01|253.46|251.26|252.97|250.77|0
1678312500000|2023-03-08 21:55:00|253.34|251.14|253.34|251.14|253.34|251.14|253.34|251.14|0
1678312800000|2023-03-08 22:00:00|253.2|251|253.31|251.11|253.53|251.33|253.02|250.82|0
1678313100000|2023-03-08 22:05:00|252.87|250.67|253.17|250.97|253.28|251.08|252.74|250.54|0
1678313400000|2023-03-08 22:10:00|253.09|250.89|252.73|250.53|253.09|250.89|252.45|250.25|0
1678313700000|2023-03-08 22:15:00|252.45|250.25|252.63|250.43|252.67|250.47|252.45|250.25|0
1678314000000|2023-03-08 22:20:00|252.69|250.49|252.62|250.42|252.8|250.6|252.59|250.39|0
1678314300000|2023-03-08 22:25:00|252.8|250.6|252.58|250.38|252.8|250.6|252.52|250.32|0
1678314600000|2023-03-08 22:30:00|252.73|250.53|252.69|250.49|252.8|250.6|252.62|250.42|0
1678314900000|2023-03-08 22:35:00|252.62|250.42|252.55|250.35|252.8|250.6|252.55|250.35|0
1678315200000|2023-03-08 22:40:00|252.58|250.38|252.73|250.53|252.87|250.67|252.58|250.38|0
1678315500000|2023-03-08 22:45:00|252.8|250.6|252.91|250.71|252.91|250.71|252.73|250.53|0
1678315800000|2023-03-08 22:50:00|252.8|250.6|252.87|250.67|252.87|250.67|252.8|250.6|0
1678316100000|2023-03-08 22:55:00|252.8|250.6|253.09|250.89|253.09|250.89|252.8|250.6|0
1678316400000|2023-03-08 23:00:00|253.83|251.63|254.7|252.5|255.19|252.99|253.83|251.63|0
1678316700000|2023-03-08 23:05:00|254.45|252.25|255.69|253.49|255.69|253.49|254.45|252.25|0
1678317000000|2023-03-08 23:10:00|255.44|253.24|255.69|253.49|255.94|253.74|255.19|252.99|0
1678317300000|2023-03-08 23:15:00|255.94|253.74|255.44|253.24|255.94|253.74|255.44|253.24|0
1678317600000|2023-03-08 23:20:00|255.19|252.99|255.94|253.74|256.43|254.23|255.19|252.99|0
1678317900000|2023-03-08 23:25:00|256.18|253.98|255.69|253.49|256.68|254.48|255.69|253.49|0
1678318200000|2023-03-08 23:30:00|255.19|252.99|254.69|252.49|255.19|252.99|254.2|252|0
1678318500000|2023-03-08 23:35:00|254.45|252.25|255.69|253.49|255.94|253.74|254.45|252.25|0
1678318800000|2023-03-08 23:40:00|255.82|253.62|255.44|253.24|255.94|253.74|255.19|252.99|0
1678319100000|2023-03-08 23:45:00|255.19|252.99|255.44|253.24|255.93|253.73|254.69|252.49|0
1678319400000|2023-03-08 23:50:00|255.69|253.49|256.43|254.23|257.18|254.98|255.69|253.49|0
1678319700000|2023-03-08 23:55:00|256.93|254.73|256.68|254.48|257.18|254.98|256.43|254.23|0
1678320000000|2023-03-09 00:00:00|256.93|254.73|256.43|254.23|257.42|255.22|256.43|254.23|0
1678320300000|2023-03-09 00:05:00|256.18|253.98|257.67|255.47|257.92|255.72|256.18|253.98|0
1678320600000|2023-03-09 00:10:00|257.42|255.22|257.67|255.47|258.17|255.97|257.42|255.22|0
1678320900000|2023-03-09 00:15:00|257.42|255.22|257.42|255.22|258.17|255.97|256.68|254.48|0
1678321200000|2023-03-09 00:20:00|257.67|255.47|257.42|255.22|258.42|256.22|257.42|255.22|0
1678321500000|2023-03-09 00:25:00|257.67|255.47|257.67|255.47|258.17|255.97|257.42|255.22|0
1678321800000|2023-03-09 00:30:00|257.42|255.22|261.15|258.95|266.12|263.92|257.42|255.22|0
1678322100000|2023-03-09 00:35:00|260.9|258.7|259.91|257.71|261.15|258.95|259.41|257.21|0
1678322400000|2023-03-09 00:40:00|260.15|257.95|259.16|256.96|260.15|257.95|257.42|255.22|0
1678322700000|2023-03-09 00:45:00|258.91|256.71|259.41|257.21|259.91|257.71|258.91|256.71|0
1678323000000|2023-03-09 00:50:00|259.66|257.46|259.9|257.7|260.15|257.95|259.41|257.21|0
1678323300000|2023-03-09 00:55:00|260.15|257.95|258.91|256.71|260.15|257.95|258.91|256.71|0
1678323600000|2023-03-09 01:00:00|258.16|255.96|259.16|256.96|259.16|256.96|256.92|254.72|0
1678323900000|2023-03-09 01:05:00|259.41|257.21|262.14|259.94|262.89|260.69|259.16|256.96|0
1678324200000|2023-03-09 01:10:00|261.89|259.69|261.39|259.19|261.89|259.69|260.65|258.45|0
1678324500000|2023-03-09 01:15:00|261.15|258.95|260.9|258.7|261.89|259.69|260.9|258.7|0
1678324800000|2023-03-09 01:20:00|261.15|258.95|261.39|259.19|262.14|259.94|261.15|258.95|0
1678325100000|2023-03-09 01:25:00|261.15|258.95|261.64|259.44|262.39|260.19|260.9|258.7|0
1678325400000|2023-03-09 01:30:00|261.52|259.32|262.14|259.94|262.64|260.44|260.9|258.7|0
1678325700000|2023-03-09 01:35:00|261.39|259.19|261.89|259.69|262.89|260.69|261.14|258.94|0
1678326000000|2023-03-09 01:40:00|261.64|259.44|262.64|260.44|262.88|260.68|261.39|259.19|0
1678326300000|2023-03-09 01:45:00|262.39|260.19|264.63|262.43|264.63|262.43|262.39|260.19|0
1678326600000|2023-03-09 01:50:00|264.87|262.67|264.13|261.93|265.12|262.92|263.88|261.68|0
1678326900000|2023-03-09 01:55:00|263.88|261.68|265.62|263.42|265.87|263.67|263.63|261.43|0
1678327200000|2023-03-09 02:00:00|265.87|263.67|264.62|262.42|265.87|263.67|263.88|261.68|0
1678327500000|2023-03-09 02:05:00|264.87|262.67|263.63|261.43|264.87|262.67|263.63|261.43|0
1678327800000|2023-03-09 02:10:00|263.38|261.18|263.38|261.18|264.62|262.42|263.38|261.18|0
1678328100000|2023-03-09 02:15:00|263.63|261.43|264.13|261.93|264.38|262.18|263.38|261.18|0
1678328400000|2023-03-09 02:20:00|263.88|261.68|264.13|261.93|264.37|262.17|263.63|261.43|0
1678328700000|2023-03-09 02:25:00|263.88|261.68|262.88|260.68|263.88|261.68|262.88|260.68|0
1678329000000|2023-03-09 02:30:00|263.13|260.93|264.13|261.93|264.37|262.17|262.38|260.18|0
1678329300000|2023-03-09 02:35:00|264.37|262.17|263.88|261.68|264.37|262.17|263.63|261.43|0
1678329600000|2023-03-09 02:40:00|264.13|261.93|264.87|262.67|265.12|262.92|263.88|261.68|0
1678329900000|2023-03-09 02:45:00|265.12|262.92|263.38|261.18|265.12|262.92|263.38|261.18|0
1678330200000|2023-03-09 02:50:00|263.51|261.31|262.13|259.93|263.63|261.43|262.13|259.93|0
1678330500000|2023-03-09 02:55:00|262.38|260.18|262.38|260.18|262.88|260.68|262.13|259.93|0
1678330800000|2023-03-09 03:00:00|262.63|260.43|262.88|260.68|263.13|260.93|262.63|260.43|0
1678331100000|2023-03-09 03:05:00|262.63|260.43|262.13|259.93|262.88|260.68|261.88|259.68|0
1678331400000|2023-03-09 03:10:00|262.26|260.06|264.12|261.92|264.62|262.42|261.88|259.68|0
1678331700000|2023-03-09 03:15:00|264.37|262.17|263.13|260.93|264.37|262.17|263.13|260.93|0
1678332000000|2023-03-09 03:20:00|262.88|260.68|261.88|259.68|262.88|260.68|261.88|259.68|0
1678332300000|2023-03-09 03:25:00|262.01|259.81|262.63|260.43|262.63|260.43|261.88|259.68|0
1678332600000|2023-03-09 03:30:00|262.88|260.68|263.38|261.18|263.38|261.18|262.38|260.18|0
1678332900000|2023-03-09 03:35:00|263.13|260.93|262.13|259.93|263.13|260.93|262.13|259.93|0
1678333200000|2023-03-09 03:40:00|261.88|259.68|261.88|259.68|262.38|260.18|261.63|259.43|0
1678333500000|2023-03-09 03:45:00|262.13|259.93|262.51|260.31|262.88|260.68|261.88|259.68|0
1678333800000|2023-03-09 03:50:00|262.63|260.43|262.13|259.93|262.63|260.43|261.88|259.68|0
1678334100000|2023-03-09 03:55:00|262.38|260.18|262.38|260.18|262.63|260.43|262.26|260.06|0
1678334400000|2023-03-09 04:00:00|262.13|259.93|262.88|260.68|263.13|260.93|262.13|259.93|0
1678334700000|2023-03-09 04:05:00|263.13|260.93|262.38|260.18|263.37|261.17|262.38|260.18|0
1678335000000|2023-03-09 04:10:00|262.63|260.43|262.88|260.68|262.88|260.68|262.38|260.18|0
1678335300000|2023-03-09 04:15:00|262.63|260.43|262.38|260.18|263.25|261.05|262.38|260.18|0
1678335600000|2023-03-09 04:20:00|262.63|260.43|262.63|260.43|262.63|260.43|262.38|260.18|0
1678335900000|2023-03-09 04:25:00|262.38|260.18|262.13|259.93|262.38|260.18|262.13|259.93|0
1678336200000|2023-03-09 04:30:00|261.88|259.68|262.13|259.93|262.38|260.18|261.88|259.68|0
1678336500000|2023-03-09 04:35:00|262.38|260.18|262.38|260.18|262.63|260.43|262.13|259.93|0
1678336800000|2023-03-09 04:40:00|262.51|260.31|262.87|260.67|263.12|260.92|262.38|260.18|0
1678337100000|2023-03-09 04:45:00|262.63|260.43|261.88|259.68|262.87|260.67|261.88|259.68|0
1678337400000|2023-03-09 04:50:00|262.01|259.81|261.66|259.46|262.13|259.93|261.38|259.18|0
1678337700000|2023-03-09 04:55:00|261.41|259.21|261.16|258.96|261.41|259.21|260.91|258.71|0
1678338000000|2023-03-09 05:00:00|261.41|259.21|261.41|259.21|261.66|259.46|261.16|258.96|0
1678338300000|2023-03-09 05:05:00|261.29|259.09|260.91|258.71|261.66|259.46|260.91|258.71|0
1678338600000|2023-03-09 05:10:00|260.66|258.46|259.42|257.22|260.91|258.71|259.42|257.22|0
1678338900000|2023-03-09 05:15:00|259.55|257.35|259.92|257.72|260.17|257.97|259.17|256.97|0
1678339200000|2023-03-09 05:20:00|260.17|257.97|259.92|257.72|260.17|257.97|259.67|257.47|0
1678339500000|2023-03-09 05:25:00|259.67|257.47|259.42|257.22|259.92|257.72|259.17|256.97|0
1678339800000|2023-03-09 05:30:00|259.17|256.97|259.17|256.97|259.42|257.22|258.67|256.47|0
1678340100000|2023-03-09 05:35:00|258.92|256.72|259.17|256.97|259.17|256.97|258.43|256.23|0
1678340400000|2023-03-09 05:40:00|258.92|256.72|259.42|257.22|259.42|257.22|258.92|256.72|0
1678340700000|2023-03-09 05:45:00|259.17|256.97|260.41|258.21|260.66|258.46|258.92|256.72|0
1678341000000|2023-03-09 05:50:00|260.16|257.96|259.67|257.47|260.41|258.21|259.42|257.22|0
1678341300000|2023-03-09 05:55:00|259.42|257.22|259.67|257.47|259.91|257.71|259.42|257.22|0
1678341600000|2023-03-09 06:00:00|259.42|257.22|260.16|257.96|260.66|258.46|259.42|257.22|0
1678341900000|2023-03-09 06:05:00|260.66|258.46|259.67|257.47|260.66|258.46|259.67|257.47|0
1678342200000|2023-03-09 06:10:00|259.17|256.97|258.67|256.47|259.42|257.22|258.67|256.47|0
1678342500000|2023-03-09 06:15:00|258.42|256.22|258.17|255.97|258.92|256.72|257.93|255.73|0
1678342800000|2023-03-09 06:20:00|258.42|256.22|257.93|255.73|258.67|256.47|257.68|255.48|0
1678343100000|2023-03-09 06:25:00|258.05|255.85|258.67|256.47|258.67|256.47|257.93|255.73|0
1678343400000|2023-03-09 06:30:00|258.55|256.35|259.17|256.97|259.42|257.22|258.42|256.22|0
1678343700000|2023-03-09 06:35:00|259.41|257.21|258.92|256.72|259.41|257.21|258.92|256.72|0
1678344000000|2023-03-09 06:40:00|258.67|256.47|259.17|256.97|259.3|257.1|258.42|256.22|0
1678344300000|2023-03-09 06:45:00|258.92|256.72|258.67|256.47|259.41|257.21|258.42|256.22|0
1678344600000|2023-03-09 06:50:00|258.42|256.22|259.17|256.97|259.17|256.97|258.42|256.22|0
1678344900000|2023-03-09 06:55:00|259.16|256.96|258.92|256.72|259.16|256.96|258.8|256.6|0
1678345200000|2023-03-09 07:00:00|259.41|257.21|261.15|258.95|262.15|259.95|259.41|257.21|0
1678345500000|2023-03-09 07:05:00|260.85|259.25|261.85|260.25|262.1|260.5|260.6|259|0
1678345800000|2023-03-09 07:10:00|262.09|260.49|262.09|260.49|262.34|260.74|261.1|259.5|0
1678346100000|2023-03-09 07:15:00|262.34|260.74|263.34|261.74|263.34|261.74|262.34|260.74|0
1678346400000|2023-03-09 07:20:00|263.09|261.49|261.6|260|263.09|261.49|261.35|259.75|0
1678346700000|2023-03-09 07:25:00|261.85|260.25|261.1|259.5|261.85|260.25|260.6|259|0
1678347000000|2023-03-09 07:30:00|261.35|259.75|261.6|260|262.09|260.49|261.35|259.75|0
1678347300000|2023-03-09 07:35:00|261.73|260.13|261.84|260.24|262.22|260.62|261.1|259.5|0
1678347600000|2023-03-09 07:40:00|261.6|260|261.6|260|261.84|260.24|261.23|259.63|0
1678347900000|2023-03-09 07:45:00|261.84|260.24|261.97|260.37|262.84|261.24|261.6|260|0
1678348200000|2023-03-09 07:50:00|261.84|260.24|263.09|261.49|263.09|261.49|261.6|260|0
1678348500000|2023-03-09 07:55:00|263.22|261.62|262.09|260.49|263.58|261.98|261.59|259.99|0
1678348800000|2023-03-09 08:00:00|262.34|260.74|261.35|259.75|262.59|260.99|260.6|259|0
1678349100000|2023-03-09 08:05:00|261.59|259.99|263.35|261.75|263.6|262|261.1|259.5|0
1678349400000|2023-03-09 08:10:00|263.1|261.5|265.09|263.49|265.59|263.99|263.1|261.5|0
1678349700000|2023-03-09 08:15:00|264.84|263.24|264.35|262.75|265.84|264.24|263.6|262|0
1678350000000|2023-03-09 08:20:00|264.6|263|266.09|264.49|266.34|264.74|264.6|263|0
1678350300000|2023-03-09 08:25:00|266.34|264.74|266.83|265.23|267.33|265.73|265.59|263.99|0
1678350600000|2023-03-09 08:30:00|266.58|264.98|264.23|262.63|266.58|264.98|264.23|262.63|0
1678350900000|2023-03-09 08:35:00|264.1|262.5|262.11|260.51|264.35|262.75|262.11|260.51|0
1678351200000|2023-03-09 08:40:00|262.36|260.76|263.35|261.75|263.6|262|261.86|260.26|0
1678351500000|2023-03-09 08:45:00|263.6|262|264.84|263.24|266.58|264.98|263.6|262|0
1678351800000|2023-03-09 08:50:00|265.09|263.49|264.47|262.87|265.09|263.49|263.6|262|0
1678352100000|2023-03-09 08:55:00|264.34|262.74|264.34|262.74|264.59|262.99|263.35|261.75|0
1678352400000|2023-03-09 09:00:00|264.84|263.24|267.58|265.98|267.58|265.98|264.59|262.99|0
1678352700000|2023-03-09 09:05:00|267.33|265.73|266.33|264.73|267.33|265.73|265.34|263.74|0
1678353000000|2023-03-09 09:10:00|266.08|264.48|267.33|265.73|267.58|265.98|265.59|263.99|0
1678353300000|2023-03-09 09:15:00|267.08|265.48|266.08|264.48|267.82|266.22|265.59|263.99|0
1678353600000|2023-03-09 09:20:00|267.08|265.48|267.33|265.73|268.57|266.97|267.08|265.48|0
1678353900000|2023-03-09 09:25:00|267.58|265.98|268.07|266.47|268.57|266.97|266.83|265.23|0
1678354200000|2023-03-09 09:30:00|268.32|266.72|268.07|266.47|269.57|267.97|268.07|266.47|0
1678354500000|2023-03-09 09:35:00|267.82|266.22|267.08|265.48|268.07|266.47|266.21|264.61|0
1678354800000|2023-03-09 09:40:00|266.83|265.23|268.07|266.47|268.32|266.72|266.08|264.48|0
1678355100000|2023-03-09 09:45:00|268.32|266.72|269.81|268.21|271.06|269.46|268.32|266.72|0
1678355400000|2023-03-09 09:50:00|269.56|267.96|269.81|268.21|271.06|269.46|269.32|267.72|0
1678355700000|2023-03-09 09:55:00|270.06|268.46|271.06|269.46|271.68|270.08|269.56|267.96|0
1678356000000|2023-03-09 10:00:00|271.31|269.71|271.31|269.71|271.8|270.2|269.56|267.96|0
1678356300000|2023-03-09 10:05:00|271.55|269.95|271.06|269.46|271.8|270.2|270.56|268.96|0
1678356600000|2023-03-09 10:10:00|271.31|269.71|270.06|268.46|271.8|270.2|269.31|267.71|0
1678356900000|2023-03-09 10:15:00|270.31|268.71|270.81|269.21|270.81|269.21|269.56|267.96|0
1678357200000|2023-03-09 10:20:00|271.06|269.46|270.81|269.21|272.18|270.58|270.56|268.96|0
1678357500000|2023-03-09 10:25:00|270.69|269.09|269.81|268.21|270.81|269.21|269.56|267.96|0
1678357800000|2023-03-09 10:30:00|269.56|267.96|268.07|266.47|269.81|268.21|267.57|265.97|0
1678358100000|2023-03-09 10:35:00|268.32|266.72|267.57|265.97|268.57|266.97|267.32|265.72|0
1678358400000|2023-03-09 10:40:00|267.32|265.72|267.32|265.72|267.57|265.97|266.33|264.73|0
1678358700000|2023-03-09 10:45:00|267.57|265.97|267.32|265.72|267.57|265.97|266.58|264.98|0
1678359000000|2023-03-09 10:50:00|267.57|265.97|266.33|264.73|267.57|265.97|266.21|264.61|0
1678359300000|2023-03-09 10:55:00|266.08|264.48|265.58|263.98|266.57|264.97|265.58|263.98|0
1678359600000|2023-03-09 11:00:00|265.33|263.73|265.33|263.73|266.33|264.73|265.33|263.73|0
1678359900000|2023-03-09 11:05:00|265.08|263.48|263.84|262.24|265.33|263.73|263.59|261.99|0
1678360200000|2023-03-09 11:10:00|263.72|262.12|264.58|262.98|264.58|262.98|263.34|261.74|0
1678360500000|2023-03-09 11:15:00|264.71|263.11|264.33|262.73|265.08|263.48|264.33|262.73|0
1678360800000|2023-03-09 11:20:00|264.58|262.98|264.83|263.23|266.57|264.97|264.58|262.98|0
1678361100000|2023-03-09 11:25:00|264.58|262.98|263.34|261.74|264.58|262.98|262.84|261.24|0
1678361400000|2023-03-09 11:30:00|263.09|261.49|263.34|261.74|264.46|262.86|263.09|261.49|0
1678361700000|2023-03-09 11:35:00|263.09|261.49|263.09|261.49|263.59|261.99|262.84|261.24|0
1678362000000|2023-03-09 11:40:00|262.84|261.24|261.85|260.25|263.09|261.49|261.85|260.25|0
1678362300000|2023-03-09 11:45:00|262.1|260.5|263.34|261.74|263.59|261.99|261.85|260.25|0
1678362600000|2023-03-09 11:50:00|263.59|261.99|263.34|261.74|263.84|262.24|262.34|260.74|0
1678362900000|2023-03-09 11:55:00|263.09|261.49|262.84|261.24|263.84|262.24|262.59|260.99|0
1678363200000|2023-03-09 12:00:00|262.59|260.99|264.58|262.98|264.58|262.98|262.34|260.74|0
1678363500000|2023-03-09 12:05:00|264.83|263.23|266.82|265.22|267.57|265.97|264.58|262.98|0
1678363800000|2023-03-09 12:10:00|266.57|264.97|267.32|265.72|267.57|265.97|265.33|263.73|0
1678364100000|2023-03-09 12:15:00|267.57|265.97|266.07|264.47|268.56|266.96|265.57|263.97|0
1678364400000|2023-03-09 12:20:00|266.32|264.72|267.07|265.47|268.06|266.46|266.32|264.72|0
1678364700000|2023-03-09 12:25:00|267.2|265.6|266.2|264.6|267.2|265.6|266.07|264.47|0
1678365000000|2023-03-09 12:30:00|266.07|264.47|270.05|268.45|270.05|268.45|265.82|264.22|0
1678365300000|2023-03-09 12:35:00|269.8|268.2|267.81|266.21|270.05|268.45|267.81|266.21|0
1678365600000|2023-03-09 12:40:00|267.56|265.96|269.06|267.46|269.06|267.46|267.56|265.96|0
1678365900000|2023-03-09 12:45:00|268.81|267.21|268.81|267.21|269.06|267.46|268.31|266.71|0
1678366200000|2023-03-09 12:50:00|268.56|266.96|264.83|263.23|268.56|266.96|264.83|263.23|0
1678366500000|2023-03-09 12:55:00|265.08|263.48|267.31|265.71|267.56|265.96|265.08|263.48|0
1678366800000|2023-03-09 13:00:00|267.56|265.96|267.81|266.21|268.31|266.71|267.06|265.46|0
1678367100000|2023-03-09 13:05:00|267.31|265.71|269.8|268.2|269.8|268.2|267.06|265.46|0
1678367400000|2023-03-09 13:10:00|269.55|267.95|270.55|268.95|270.68|269.08|268.56|266.96|0
1678367700000|2023-03-09 13:15:00|270.8|269.2|269.55|267.95|270.8|269.2|268.56|266.96|0
1678368000000|2023-03-09 13:20:00|269.3|267.7|268.44|266.84|270.3|268.7|268.06|266.46|0
1678368300000|2023-03-09 13:25:00|268.31|266.71|268.56|266.96|268.56|266.96|267.56|265.96|0
1678368600000|2023-03-09 13:30:00|268.06|266.46|256.39|254.79|268.06|266.46|253.41|251.81|0
1678368900000|2023-03-09 13:35:00|256.14|254.54|256.39|254.79|258.87|257.27|255.64|254.04|0
1678369200000|2023-03-09 13:40:00|256.14|254.54|255.89|254.29|256.14|254.54|250.93|249.33|0
1678369500000|2023-03-09 13:45:00|255.64|254.04|255.15|253.55|257.38|255.78|254.65|253.05|0
1678369800000|2023-03-09 13:50:00|254.9|253.3|252.66|251.06|255.89|254.29|251.92|250.32|0
1678370100000|2023-03-09 13:55:00|252.91|251.31|249.44|247.84|253.66|252.06|248.94|247.34|0
1678370400000|2023-03-09 14:00:00|249.19|247.59|244.73|243.13|249.19|247.59|243.74|242.14|0
1678370700000|2023-03-09 14:05:00|244.48|242.88|246.7|245.1|246.95|245.35|243.99|242.39|0
1678371000000|2023-03-09 14:10:00|246.95|245.35|246.68|245.08|247.2|245.6|243.7|242.1|0
1678371300000|2023-03-09 14:15:00|246.56|244.96|245.19|243.59|247.42|245.82|244.94|243.34|0
1678371600000|2023-03-09 14:20:00|244.94|243.34|246.93|245.33|247.67|246.07|244.69|243.09|0
1678371900000|2023-03-09 14:25:00|247.17|245.57|248.41|246.81|248.91|247.31|247.17|245.57|0
1678372200000|2023-03-09 14:30:00|249.16|247.56|244.69|243.09|251.89|250.29|243.7|242.1|0
1678372500000|2023-03-09 14:35:00|243.7|242.1|241.72|240.12|245.93|244.33|241.72|240.12|0
1678372800000|2023-03-09 14:40:00|240.73|239.13|243.67|242.07|246.43|244.83|240.23|238.63|0
1678373100000|2023-03-09 14:45:00|243.43|241.83|234.51|232.91|243.43|241.83|233.77|232.17|0
1678373400000|2023-03-09 14:50:00|233.77|232.17|238.17|236.57|238.17|236.57|231.79|230.19|0
1678373700000|2023-03-09 14:55:00|238.42|236.82|238.42|236.82|239.41|237.81|236.68|235.08|0
1678374000000|2023-03-09 15:00:00|237.42|235.82|235.44|233.84|239.9|238.3|234.94|233.34|0
1678374300000|2023-03-09 15:05:00|235.19|233.59|238.66|237.06|241.39|239.79|233.7|232.1|0
1678374600000|2023-03-09 15:10:00|238.91|237.31|244.62|243.02|245.61|244.01|237.55|235.95|0
1678374900000|2023-03-09 15:15:00|245.12|243.52|248.35|246.75|251.83|250.23|243.13|241.53|0
1678375200000|2023-03-09 15:20:00|248.85|247.25|248.1|246.5|249.1|247.5|246.12|244.52|0
1678375500000|2023-03-09 15:25:00|248.35|246.75|245.62|244.02|249.6|248|245.37|243.77|0
1678375800000|2023-03-09 15:30:00|244.88|243.28|239.41|237.81|246.12|244.52|239.17|237.57|0
1678376100000|2023-03-09 15:35:00|239.66|238.06|239.41|237.81|239.66|238.06|237.18|235.58|0
1678376400000|2023-03-09 15:40:00|239.17|237.57|237.18|235.58|239.66|238.06|236.93|235.33|0
1678376700000|2023-03-09 15:45:00|237.43|235.83|237.68|236.08|239.66|238.06|235.69|234.09|0
1678377000000|2023-03-09 15:50:00|237.43|235.83|239.41|237.81|240.65|239.05|237.43|235.83|0
1678377300000|2023-03-09 15:55:00|240.16|238.56|247.11|245.51|247.11|245.51|239.66|238.06|0
1678377600000|2023-03-09 16:00:00|246.61|245.01|248.59|246.99|250.58|248.98|245.87|244.27|0
1678377900000|2023-03-09 16:05:00|248.84|247.24|250.33|248.73|253.07|251.47|248.59|246.99|0
1678378200000|2023-03-09 16:10:00|250.58|248.98|248.59|246.99|251.82|250.22|248.59|246.99|0
1678378500000|2023-03-09 16:15:00|248.84|247.24|249.09|247.49|250.83|249.23|247.35|245.75|0
1678378800000|2023-03-09 16:20:00|249.22|247.62|246.86|245.26|250.83|249.23|246.61|245.01|0
1678379100000|2023-03-09 16:25:00|247.1|245.5|253.82|252.22|254.07|252.47|246.86|245.26|0
1678379400000|2023-03-09 16:30:00|253.57|251.97|252.82|251.22|253.82|252.22|250.09|248.49|0
1678379700000|2023-03-09 16:35:00|252.57|250.97|254.31|252.71|254.81|253.21|251.58|249.98|0
1678380000000|2023-03-09 16:40:00|254.07|252.47|252.82|251.22|255.06|253.46|251.83|250.23|0
1678380300000|2023-03-09 16:45:00|252.57|250.97|250.83|249.23|253.07|251.47|249.34|247.74|0
1678380600000|2023-03-09 16:50:00|251.08|249.48|251.83|250.23|253.32|251.72|249.59|247.99|0
1678380900000|2023-03-09 16:55:00|252.32|250.72|255.56|253.96|255.81|254.21|252.2|250.6|0
1678381200000|2023-03-09 17:00:00|255.81|254.21|261.78|260.18|264.52|262.92|255.06|253.46|0
1678381500000|2023-03-09 17:05:00|262.03|260.43|260.53|258.93|264.77|263.17|259.04|257.44|0
1678381800000|2023-03-09 17:10:00|260.04|258.44|261.03|259.43|261.28|259.68|258.29|256.69|0
1678382100000|2023-03-09 17:15:00|260.78|259.18|258.04|256.44|262.78|261.18|258.04|256.44|0
1678382400000|2023-03-09 17:20:00|258.54|256.94|256.07|254.47|259.79|258.19|254.56|252.96|0
1678382700000|2023-03-09 17:25:00|256.32|254.72|254.58|252.98|257.06|255.46|253.83|252.23|0
1678383000000|2023-03-09 17:30:00|254.33|252.73|255.82|254.22|256.82|255.22|253.58|251.98|0
1678383300000|2023-03-09 17:35:00|256.07|254.47|260.8|259.2|262.04|260.44|256.07|254.47|0
1678383600000|2023-03-09 17:40:00|261.05|259.45|263.54|261.94|264.28|262.68|258.56|256.96|0
1678383900000|2023-03-09 17:45:00|263.29|261.69|267.77|266.17|268.52|266.92|263.29|261.69|0
1678384200000|2023-03-09 17:50:00|268.02|266.42|266.27|264.67|268.27|266.67|265.28|263.68|0
1678384500000|2023-03-09 17:55:00|266.52|264.92|267.02|265.42|267.77|266.17|265.28|263.68|0
1678384800000|2023-03-09 18:00:00|267.27|265.67|265.53|263.93|269.26|267.66|264.03|262.43|0
1678385100000|2023-03-09 18:05:00|265.28|263.68|266.77|265.17|267.52|265.92|264.78|263.18|0
1678385400000|2023-03-09 18:10:00|266.27|264.67|270.64|269.04|271.51|269.91|266.27|264.67|0
1678385700000|2023-03-09 18:15:00|271.01|269.41|274.25|272.65|274.5|272.9|269.76|268.16|0
1678386000000|2023-03-09 18:20:00|273.75|272.15|278.99|277.39|278.99|277.39|271.26|269.66|0
1678386300000|2023-03-09 18:25:00|279.24|277.64|281.76|280.16|283.97|282.37|279.24|277.64|0
1678386600000|2023-03-09 18:30:00|282.89|281.29|286.76|285.16|287.25|285.65|281.27|279.67|0
1678386900000|2023-03-09 18:35:00|287.25|285.65|290.25|288.65|290.5|288.9|286.01|284.41|0
1678387200000|2023-03-09 18:40:00|290|288.4|284.76|283.16|290|288.4|284.01|282.41|0
1678387500000|2023-03-09 18:45:00|285.26|283.66|295.73|294.13|296.48|294.88|284.76|283.16|0
1678387800000|2023-03-09 18:50:00|295.48|293.88|294.53|292.93|298.5|296.9|292.17|290.57|0
1678388100000|2023-03-09 18:55:00|294.78|293.18|294.78|293.18|295.53|293.93|292.54|290.94|0
1678388400000|2023-03-09 19:00:00|294.53|292.93|300.76|299.16|300.76|299.16|294.03|292.43|0
1678388700000|2023-03-09 19:05:00|301.76|300.16|300.01|298.41|302.76|301.16|298.52|296.92|0
1678389000000|2023-03-09 19:10:00|299.77|298.17|298.3|296.7|303.28|301.68|298.05|296.45|0
1678389300000|2023-03-09 19:15:00|299.3|297.7|297.8|296.2|300.29|298.69|295.31|293.71|0
1678389600000|2023-03-09 19:20:00|297.05|295.45|294.05|292.45|299.3|297.7|293.31|291.71|0
1678389900000|2023-03-09 19:25:00|293.55|291.95|299.03|297.43|299.28|297.68|292.31|290.71|0
1678390200000|2023-03-09 19:30:00|299.28|297.68|306.26|304.66|307.51|305.91|299.28|297.68|0
1678390500000|2023-03-09 19:35:00|304.76|303.16|302.55|300.95|304.76|303.16|300.06|298.46|0
1678390800000|2023-03-09 19:40:00|301.56|299.96|300.56|298.96|301.8|300.2|297.82|296.22|0
1678391100000|2023-03-09 19:45:00|301.06|299.46|304.29|302.69|306.29|304.69|297.57|295.97|0
1678391400000|2023-03-09 19:50:00|304.54|302.94|308.53|306.93|308.53|306.93|304.29|302.69|0
1678391700000|2023-03-09 19:55:00|308.78|307.18|312.52|310.92|312.77|311.17|307.53|305.93|0
1678392000000|2023-03-09 20:00:00|312.27|310.67|317.25|315.65|317.25|315.65|309.77|308.17|0
1678392300000|2023-03-09 20:05:00|317|315.4|319.32|317.72|321.32|319.72|315.76|314.16|0
1678392600000|2023-03-09 20:10:00|320.07|318.47|321.07|319.47|322.06|320.46|317.33|315.73|0
1678392900000|2023-03-09 20:15:00|321.32|319.72|334.31|332.71|334.31|332.71|321.32|319.72|0
1678393200000|2023-03-09 20:20:00|333.82|332.22|334.07|332.47|341.04|339.44|329.09|327.49|0
1678393500000|2023-03-09 20:25:00|334.81|333.21|331.94|329.86|336.06|334.46|325.34|323.26|0
1678393800000|2023-03-09 20:30:00|332.31|330.23|322.93|320.85|334.8|332.72|319.82|317.74|0
1678394100000|2023-03-09 20:35:00|323.05|320.97|321.06|318.98|330.28|328.2|320.81|318.73|0
1678394400000|2023-03-09 20:40:00|321.56|319.48|323.28|321.2|324.55|322.47|319.57|317.49|0
1678394700000|2023-03-09 20:45:00|323.03|320.95|323.53|321.45|331.51|329.43|322.54|320.46|0
1678395000000|2023-03-09 20:50:00|324.03|321.95|322.04|319.96|325.03|322.95|317.06|314.98|0
1678395300000|2023-03-09 20:55:00|321.04|318.96|329.51|327.43|333|330.92|320.54|318.46|0
1678395600000|2023-03-09 21:00:00|331.26|329.18|332.26|330.66|333.25|331.17|327.15|325.07|0
1678395900000|2023-03-09 21:05:00|331.76|330.16|334.51|332.91|334.51|332.91|331.51|329.91|0
1678396200000|2023-03-09 21:10:00|334.76|333.16|336.27|334.67|337.02|335.42|334.76|333.16|0
1678396500000|2023-03-09 21:15:00|335.57|333.37|335.82|333.62|336.32|334.12|334.58|332.38|0
1678396800000|2023-03-09 21:20:00|335.7|333.5|336.82|334.62|337.32|335.12|334.58|332.38|0
1678397100000|2023-03-09 21:25:00|336.95|334.75|337.82|335.62|337.82|335.62|336.32|334.12|0
1678397400000|2023-03-09 21:30:00|337.7|335.5|336.57|334.37|337.7|335.5|336.57|334.37|0
1678397700000|2023-03-09 21:35:00|336.32|334.12|336.07|333.87|336.32|334.12|334.33|332.13|0
1678398000000|2023-03-09 21:40:00|336.32|334.12|335.32|333.12|336.32|334.12|334.33|332.13|0
1678398300000|2023-03-09 21:45:00|335.07|332.87|331.53|329.33|335.07|332.87|331.53|329.33|0
1678398600000|2023-03-09 21:50:00|331.91|329.71|332.53|330.33|333.03|330.83|331.78|329.58|0
1678398900000|2023-03-09 21:55:00|332.28|330.08|332.16|329.96|333.03|330.83|331.78|329.58|0
1678399200000|2023-03-09 22:00:00|332.05|329.85|332.52|330.32|332.92|330.72|332.05|329.85|0
1678399500000|2023-03-09 22:05:00|332.48|330.28|333.36|331.16|333.43|331.23|332.27|330.07|0
1678399800000|2023-03-09 22:10:00|333.25|331.05|333.68|331.48|333.72|331.52|333.25|331.05|0
1678400100000|2023-03-09 22:15:00|333.83|331.63|334.52|332.32|334.52|332.32|333.83|331.63|0
1678400400000|2023-03-09 22:20:00|334.34|332.14|334.05|331.85|334.34|332.14|333.83|331.63|0
1678400700000|2023-03-09 22:25:00|334.12|331.92|334.78|332.58|335.07|332.87|333.9|331.7|0
1678401000000|2023-03-09 22:30:00|334.89|332.69|334.3|332.1|334.89|332.69|334.12|331.92|0
1678401300000|2023-03-09 22:35:00|334.34|332.14|334.6|332.4|334.97|332.77|333.97|331.77|0
1678401600000|2023-03-09 22:40:00|334.57|332.37|334.42|332.22|334.86|332.66|334.42|332.22|0
1678401900000|2023-03-09 22:45:00|334.49|332.29|334.09|331.89|334.49|332.29|334.09|331.89|0
1678402200000|2023-03-09 22:50:00|334.05|331.85|333.32|331.12|334.42|332.22|332.96|330.76|0
1678402500000|2023-03-09 22:55:00|333.54|331.34|333.18|330.98|333.54|331.34|332.81|330.61|0
1678402800000|2023-03-09 23:00:00|334.66|332.46|345.01|342.81|345.01|342.81|334.66|332.46|0
1678403100000|2023-03-09 23:05:00|344.76|342.56|341.89|339.69|344.76|342.56|341.26|339.06|0
1678403400000|2023-03-09 23:10:00|342.01|339.81|340.52|338.32|343.51|341.31|340.27|338.07|0
1678403700000|2023-03-09 23:15:00|340.02|337.82|338.52|336.32|340.77|338.57|338.52|336.32|0
1678404000000|2023-03-09 23:20:00|338.65|336.45|338.77|336.57|339.52|337.32|337.77|335.57|0
1678404300000|2023-03-09 23:25:00|338.9|336.7|338.27|336.07|339.02|336.82|337.77|335.57|0
1678404600000|2023-03-09 23:30:00|338.02|335.82|339.02|336.82|339.27|337.07|337.77|335.57|0
1678404900000|2023-03-09 23:35:00|339.27|337.07|341.51|339.31|341.76|339.56|337.77|335.57|0
1678405200000|2023-03-09 23:40:00|341.76|339.56|341.51|339.31|342.01|339.81|340.02|337.82|0
1678405500000|2023-03-09 23:45:00|341.26|339.06|340.51|338.31|341.26|339.06|340.27|338.07|0
1678405800000|2023-03-09 23:50:00|340.76|338.56|338.27|336.07|341.01|338.81|337.52|335.32|0
1678406100000|2023-03-09 23:55:00|338.02|335.82|339.27|337.07|339.52|337.32|338.02|335.82|0
1678406400000|2023-03-10 00:00:00|339.52|337.32|338.27|336.07|340.51|338.31|337.77|335.57|0
1678406700000|2023-03-10 00:05:00|338.02|335.82|340.01|337.81|340.01|337.81|338.02|335.82|0
1678407000000|2023-03-10 00:10:00|339.77|337.57|341.76|339.56|341.76|339.56|339.27|337.07|0
1678407300000|2023-03-10 00:15:00|342.01|339.81|342.01|339.81|342.01|339.81|339.77|337.57|0
1678407600000|2023-03-10 00:20:00|342.26|340.06|343.26|341.06|344.76|342.56|342.26|340.06|0
1678407900000|2023-03-10 00:25:00|343.01|340.81|345.89|343.69|347.26|345.06|341.51|339.31|0
1678408200000|2023-03-10 00:30:00|345.76|343.56|341.39|339.19|345.76|343.56|340.76|338.56|0
1678408500000|2023-03-10 00:35:00|341.76|339.56|343.26|341.06|343.26|341.06|341.76|339.56|0
1678408800000|2023-03-10 00:40:00|343.51|341.31|344.76|342.56|345.01|342.81|342.51|340.31|0
1678409100000|2023-03-10 00:45:00|344.89|342.69|345.51|343.31|346.01|343.81|344.51|342.31|0
1678409400000|2023-03-10 00:50:00|345.26|343.06|345.01|342.81|346.26|344.06|343.26|341.06|0
1678409700000|2023-03-10 00:55:00|345.26|343.06|346.01|343.81|346.51|344.31|345.26|343.06|0
1678410000000|2023-03-10 01:00:00|346.26|344.06|347.5|345.3|347.5|345.3|345.01|342.81|0
1678410300000|2023-03-10 01:05:00|347.38|345.18|347.25|345.05|347.75|345.55|346.75|344.55|0
1678410600000|2023-03-10 01:10:00|347.5|345.3|350|347.8|350.25|348.05|347|344.8|0
1678410900000|2023-03-10 01:15:00|349.75|347.55|348.26|346.06|350.5|348.3|348.26|346.06|0
1678411200000|2023-03-10 01:20:00|348.51|346.31|347.01|344.81|348.76|346.56|345.76|343.56|0
1678411500000|2023-03-10 01:25:00|346.76|344.56|344.02|341.82|346.76|344.56|344.02|341.82|0
1678411800000|2023-03-10 01:30:00|344.26|342.06|343.27|341.07|346.01|343.81|343.27|341.07|0
1678412100000|2023-03-10 01:35:00|343.52|341.32|343.52|341.32|344.77|342.57|343.27|341.07|0
1678412400000|2023-03-10 01:40:00|343.77|341.57|345.76|343.56|346.51|344.31|343.77|341.57|0
1678412700000|2023-03-10 01:45:00|345.52|343.32|345.76|343.56|346.26|344.06|345.27|343.07|0
1678413000000|2023-03-10 01:50:00|345.52|343.32|345.52|343.32|346.02|343.82|344.77|342.57|0
1678413300000|2023-03-10 01:55:00|345.27|343.07|347.51|345.31|347.51|345.31|345.02|342.82|0
1678413600000|2023-03-10 02:00:00|347.27|345.07|347.76|345.56|348.01|345.81|346.77|344.57|0
1678413900000|2023-03-10 02:05:00|348.01|345.81|346.27|344.07|348.01|345.81|346.27|344.07|0
1678414200000|2023-03-10 02:10:00|346.52|344.32|348.01|345.81|348.26|346.06|346.02|343.82|0
1678414500000|2023-03-10 02:15:00|348.26|346.06|357.25|355.05|358.5|356.3|348.26|346.06|0
1678414800000|2023-03-10 02:20:00|357.13|354.93|355.76|353.56|358.51|356.31|355.51|353.31|0
1678415100000|2023-03-10 02:25:00|356.01|353.81|358.51|356.31|358.51|356.31|356.01|353.81|0
1678415400000|2023-03-10 02:30:00|358.26|356.06|353.51|351.31|358.51|356.31|351.27|349.07|0
1678415700000|2023-03-10 02:35:00|353.01|350.81|348.02|345.82|353.01|350.81|346.77|344.57|0
1678416000000|2023-03-10 02:40:00|347.77|345.57|351.27|349.07|351.27|349.07|347.27|345.07|0
1678416300000|2023-03-10 02:45:00|351.52|349.32|352.51|350.31|354.51|352.31|351.02|348.82|0
1678416600000|2023-03-10 02:50:00|352.26|350.06|353.26|351.06|353.51|351.31|351.77|349.57|0
1678416900000|2023-03-10 02:55:00|353.51|351.31|350.27|348.07|353.51|351.31|350.27|348.07|0
1678417200000|2023-03-10 03:00:00|350.52|348.32|352.51|350.31|353.26|351.06|350.27|348.07|0
1678417500000|2023-03-10 03:05:00|352.76|350.56|351.52|349.32|353.26|351.06|351.27|349.07|0
1678417800000|2023-03-10 03:10:00|351.27|349.07|351.76|349.56|352.51|350.31|350.77|348.57|0
1678418100000|2023-03-10 03:15:00|351.52|349.32|351.02|348.82|351.76|349.56|350.52|348.32|0
1678418400000|2023-03-10 03:20:00|351.27|349.07|352.01|349.81|353.26|351.06|351.27|349.07|0
1678418700000|2023-03-10 03:25:00|351.76|349.56|354.26|352.06|354.51|352.31|351.76|349.56|0
1678419000000|2023-03-10 03:30:00|354.51|352.31|353.51|351.31|355.01|352.81|352.76|350.56|0
1678419300000|2023-03-10 03:35:00|353.76|351.56|352.01|349.81|354.26|352.06|351.76|349.56|0
1678419600000|2023-03-10 03:40:00|352.51|350.31|354.76|352.56|354.76|352.56|352.51|350.31|0
1678419900000|2023-03-10 03:45:00|354.51|352.31|355.26|353.06|355.26|353.06|353.51|351.31|0
1678420200000|2023-03-10 03:50:00|355.01|352.81|356.76|354.56|357.39|355.19|354.76|352.56|0
1678420500000|2023-03-10 03:55:00|357.01|354.81|357.01|354.81|357.51|355.31|356.26|354.06|0
1678420800000|2023-03-10 04:00:00|356.76|354.56|357.14|354.94|359.75|357.55|356.26|354.06|0
1678421100000|2023-03-10 04:05:00|357.26|355.06|359.5|357.3|359.75|357.55|356.51|354.31|0
1678421400000|2023-03-10 04:10:00|359.75|357.55|359.75|357.55|360.5|358.3|359|356.8|0
1678421700000|2023-03-10 04:15:00|360|357.8|361.5|359.3|361.5|359.3|359.5|357.3|0
1678422000000|2023-03-10 04:20:00|361.75|359.55|360.75|358.55|361.75|359.55|360.75|358.55|0
1678422300000|2023-03-10 04:25:00|361|358.8|361.5|359.3|362.25|360.05|360.75|358.55|0
1678422600000|2023-03-10 04:30:00|361.25|359.05|359.25|357.05|361.25|359.05|359|356.8|0
1678422900000|2023-03-10 04:35:00|359.5|357.3|361.75|359.55|362|359.8|359.5|357.3|0
1678423200000|2023-03-10 04:40:00|361.5|359.3|362.51|360.31|363.25|361.05|361.25|359.05|0
1678423500000|2023-03-10 04:45:00|362.76|360.56|361.76|359.56|363.01|360.81|361.51|359.31|0
1678423800000|2023-03-10 04:50:00|361.51|359.31|363.75|361.55|364|361.8|361.26|359.06|0
1678424100000|2023-03-10 04:55:00|363.5|361.3|362.26|360.06|363.5|361.3|361.76|359.56|0
1678424400000|2023-03-10 05:00:00|361.76|359.56|357.76|355.56|361.76|359.56|357.76|355.56|0
1678424700000|2023-03-10 05:05:00|357.01|354.81|357.76|355.56|358.01|355.81|355.26|353.06|0
1678425000000|2023-03-10 05:10:00|357.51|355.31|359.26|357.06|359.26|357.06|357.01|354.81|0
1678425300000|2023-03-10 05:15:00|359.01|356.81|359.01|356.81|359.76|357.56|358.51|356.31|0
1678425600000|2023-03-10 05:20:00|359.26|357.06|359.26|357.06|359.51|357.31|358.51|356.31|0
1678425900000|2023-03-10 05:25:00|359.51|357.31|359.51|357.31|359.51|357.31|358.01|355.81|0
1678426200000|2023-03-10 05:30:00|359.76|357.56|359.76|357.56|360.51|358.31|359.26|357.06|0
1678426500000|2023-03-10 05:35:00|359.51|357.31|358.01|355.81|359.76|357.56|356.51|354.31|0
1678426800000|2023-03-10 05:40:00|358.26|356.06|359.01|356.81|359.76|357.56|358.01|355.81|0
1678427100000|2023-03-10 05:45:00|359.26|357.06|359.51|357.31|359.76|357.56|357.51|355.31|0
1678427400000|2023-03-10 05:50:00|359.76|357.56|360.01|357.81|360.01|357.81|358.26|356.06|0
1678427700000|2023-03-10 05:55:00|359.76|357.56|359.51|357.31|360.01|357.81|359.26|357.06|0
1678428000000|2023-03-10 06:00:00|359.76|357.56|359.76|357.56|359.76|357.56|358.26|356.06|0
1678428300000|2023-03-10 06:05:00|360.01|357.81|360.01|357.81|360.26|358.06|359.26|357.06|0
1678428600000|2023-03-10 06:10:00|359.76|357.56|360.76|358.56|360.76|358.56|359.26|357.06|0
1678428900000|2023-03-10 06:15:00|360.64|358.44|360.76|358.56|361.01|358.81|360.26|358.06|0
1678429200000|2023-03-10 06:20:00|360.51|358.31|362.25|360.05|363|360.8|360.51|358.31|0
1678429500000|2023-03-10 06:25:00|362.13|359.93|362.25|360.05|363.75|361.55|361.88|359.68|0
1678429800000|2023-03-10 06:30:00|362|359.8|363|360.8|363|360.8|361.26|359.06|0
1678430100000|2023-03-10 06:35:00|362.75|360.55|363.25|361.05|364|361.8|362.75|360.55|0
1678430400000|2023-03-10 06:40:00|363|360.8|365|362.8|365.25|363.05|363|360.8|0
1678430700000|2023-03-10 06:45:00|364.88|362.68|365.5|363.3|365.5|363.3|364.75|362.55|0
1678431000000|2023-03-10 06:50:00|365.25|363.05|364|361.8|366.5|364.3|363.75|361.55|0
1678431300000|2023-03-10 06:55:00|363.5|361.3|362.25|360.05|363.5|361.3|361.5|359.3|0
1678431600000|2023-03-10 07:00:00|361.75|359.55|361.75|359.55|363.25|361.05|358.51|356.31|0
1678431900000|2023-03-10 07:05:00|361.2|359.6|359.59|357.99|362.7|361.1|359.59|357.99|0
1678432200000|2023-03-10 07:10:00|359.96|358.36|360.7|359.1|360.7|359.1|358.96|357.36|0
1678432500000|2023-03-10 07:15:00|360.95|359.35|359.71|358.11|361.95|360.35|359.71|358.11|0
1678432800000|2023-03-10 07:20:00|359.96|358.36|353.21|351.61|360.45|358.85|352.96|351.36|0
1678433100000|2023-03-10 07:25:00|353.46|351.86|352.46|350.86|355.96|354.36|352.22|350.62|0
1678433400000|2023-03-10 07:30:00|352.22|350.62|347.97|346.37|353.21|351.61|347.97|346.37|0
1678433700000|2023-03-10 07:35:00|348.22|346.62|350.22|348.62|350.22|348.62|347.97|346.37|0
1678434000000|2023-03-10 07:40:00|349.97|348.37|352.96|351.36|353.21|351.61|348.97|347.37|0
1678434300000|2023-03-10 07:45:00|353.21|351.61|352.46|350.86|353.21|351.61|350.97|349.37|0
1678434600000|2023-03-10 07:50:00|352.71|351.11|356.21|354.61|356.21|354.61|351.71|350.11|0
1678434900000|2023-03-10 07:55:00|356.34|354.74|354.96|353.36|356.34|354.74|353.46|351.86|0
1678435200000|2023-03-10 08:00:00|354.21|352.61|359.94|357.86|359.94|357.86|352.46|350.86|0
1678435500000|2023-03-10 08:05:00|360.44|358.36|354.03|351.79|360.94|358.86|351.7|349.62|0
1678435800000|2023-03-10 08:10:00|354.28|352.04|356.21|354.61|357.96|356.36|351.53|349.29|0
1678436100000|2023-03-10 08:15:00|356.34|354.74|356.46|354.86|361.95|360.35|356.21|354.61|0
1678436400000|2023-03-10 08:20:00|356.71|355.11|355.53|353.29|358.21|356.61|353.71|352.11|0
1678436700000|2023-03-10 08:25:00|355.28|353.04|353.03|350.79|357.28|355.04|352.28|350.04|0
1678437000000|2023-03-10 08:30:00|353.28|351.04|356.03|353.79|357.53|355.29|353.28|351.04|0
1678437300000|2023-03-10 08:35:00|355.78|353.54|352.03|349.79|357.28|355.04|351.78|349.54|0
1678437600000|2023-03-10 08:40:00|352.28|350.04|351.28|349.04|353.28|351.04|349.54|347.3|0
1678437900000|2023-03-10 08:45:00|352.03|349.79|350.54|348.3|354.28|352.04|350.29|348.05|0
1678438200000|2023-03-10 08:50:00|350.78|348.54|354.53|352.29|355.28|353.04|350.29|348.05|0
1678438500000|2023-03-10 08:55:00|354.03|351.79|354.28|352.04|355.03|352.79|351.28|349.04|0
1678438800000|2023-03-10 09:00:00|354.53|352.29|352.03|349.79|355.28|353.04|351.78|349.54|0
1678439100000|2023-03-10 09:05:00|351.53|349.29|349.29|347.05|352.78|350.54|349.29|347.05|0
1678439400000|2023-03-10 09:10:00|350.04|347.8|349.54|347.3|350.78|348.54|347.79|345.55|0
1678439700000|2023-03-10 09:15:00|350.04|347.8|347.79|345.55|350.29|348.05|347.79|345.55|0
1678440000000|2023-03-10 09:20:00|348.04|345.8|348.28|346.04|349.79|347.55|347.79|345.55|0
1678440300000|2023-03-10 09:25:00|348.16|345.92|342.29|340.05|349.03|346.79|342.29|340.05|0
1678440600000|2023-03-10 09:30:00|342.04|339.8|340.04|337.8|342.04|339.8|339.79|337.55|0
1678440900000|2023-03-10 09:35:00|340.29|338.05|345.78|343.54|346.03|343.79|340.29|338.05|0
1678441200000|2023-03-10 09:40:00|346.03|343.79|348.28|346.04|349.78|347.54|346.03|343.79|0
1678441500000|2023-03-10 09:45:00|348.78|346.54|347.53|345.29|349.03|346.79|346.03|343.79|0
1678441800000|2023-03-10 09:50:00|347.78|345.54|351.02|348.78|351.02|348.78|344.78|342.54|0
1678442100000|2023-03-10 09:55:00|350.27|348.03|347.53|345.29|352.02|349.78|347.53|345.29|0
1678442400000|2023-03-10 10:00:00|347.78|345.54|345.53|343.29|348.66|346.42|345.53|343.29|0
1678442700000|2023-03-10 10:05:00|345.28|343.04|343.28|341.04|345.78|343.54|343.03|340.79|0
1678443000000|2023-03-10 10:10:00|343.53|341.29|341.92|339.68|344.28|342.04|341.79|339.55|0
1678443300000|2023-03-10 10:15:00|342.28|340.04|339.54|337.3|342.78|340.54|339.54|337.3|0
1678443600000|2023-03-10 10:20:00|339.29|337.05|339.29|337.05|339.79|337.55|338.29|336.05|0
1678443900000|2023-03-10 10:25:00|339.54|337.3|339.54|337.3|340.29|338.05|337.79|335.55|0
1678444200000|2023-03-10 10:30:00|339.29|337.05|342.03|339.79|343.53|341.29|339.29|337.05|0
1678444500000|2023-03-10 10:35:00|342.28|340.04|345.02|342.78|345.52|343.28|341.78|339.54|0
1678444800000|2023-03-10 10:40:00|345.27|343.03|342.03|339.79|345.77|343.53|341.41|339.17|0
1678445100000|2023-03-10 10:45:00|342.28|340.04|343.02|340.78|343.27|341.03|341.53|339.29|0
1678445400000|2023-03-10 10:50:00|343.27|341.03|343.27|341.03|344.77|342.53|343.27|341.03|0
1678445700000|2023-03-10 10:55:00|343.52|341.28|344.77|342.53|345.52|343.28|343.02|340.78|0
1678446000000|2023-03-10 11:00:00|345.02|342.78|343.52|341.28|345.27|343.03|341.53|339.29|0
1678446300000|2023-03-10 11:05:00|344.02|341.78|345.86|343.94|346.11|344.19|343.77|341.53|0
1678446600000|2023-03-10 11:10:00|346.11|344.19|345.61|343.69|346.61|344.69|344.61|342.69|0
1678446900000|2023-03-10 11:15:00|345.36|343.44|345.36|343.44|347.11|345.19|344.36|342.44|0
1678447200000|2023-03-10 11:20:00|345.61|343.69|347.11|345.19|349.61|347.69|345.36|343.44|0
1678447500000|2023-03-10 11:25:00|347.36|345.44|343.61|341.69|347.86|345.94|343.11|341.19|0
1678447800000|2023-03-10 11:30:00|343.11|341.19|337.62|335.7|343.36|341.44|337.37|335.45|0
1678448100000|2023-03-10 11:35:00|337.37|335.45|333.13|331.21|337.62|335.7|333.13|331.21|0
1678448400000|2023-03-10 11:40:00|333.63|331.71|334.37|332.45|335.37|333.45|332.13|330.21|0
1678448700000|2023-03-10 11:45:00|333.63|331.71|333.38|331.46|334.12|332.2|332.63|330.71|0
1678449000000|2023-03-10 11:50:00|332.88|330.96|334.21|332.61|334.21|332.61|330.38|328.46|0
1678449300000|2023-03-10 11:55:00|334.34|332.74|336.46|334.86|336.46|334.86|333.71|332.11|0
1678449600000|2023-03-10 12:00:00|336.71|335.11|339.46|337.86|339.46|337.86|335.96|334.36|0
1678449900000|2023-03-10 12:05:00|339.21|337.61|336.71|335.11|339.46|337.86|336.46|334.86|0
1678450200000|2023-03-10 12:10:00|336.46|334.86|334.96|333.36|336.46|334.86|332.97|331.37|0
1678450500000|2023-03-10 12:15:00|334.71|333.11|333.71|332.11|335.46|333.86|332.47|330.87|0
1678450800000|2023-03-10 12:20:00|333.84|332.24|334.96|333.36|336.96|335.36|332.72|331.12|0
1678451100000|2023-03-10 12:25:00|334.46|332.86|333.96|332.36|335.46|333.86|333.71|332.11|0
1678451400000|2023-03-10 12:30:00|333.71|332.11|336.71|335.11|337.09|335.49|333.21|331.61|0
1678451700000|2023-03-10 12:35:00|336.96|335.36|338.71|337.11|341.95|340.35|336.96|335.36|0
1678452000000|2023-03-10 12:40:00|338.96|337.36|336.46|334.86|339.46|337.86|336.46|334.86|0
1678452300000|2023-03-10 12:45:00|336.71|335.11|337.46|335.86|337.96|336.36|334.34|332.74|0
1678452600000|2023-03-10 12:50:00|337.71|336.11|334.21|332.61|338.46|336.86|333.96|332.36|0
1678452900000|2023-03-10 12:55:00|333.96|332.36|336.97|335.37|336.97|335.37|332.71|331.11|0
1678453200000|2023-03-10 13:00:00|337.22|335.62|341.21|339.61|341.46|339.86|335.22|333.62|0
1678453500000|2023-03-10 13:05:00|341.46|339.86|340.96|339.36|342.46|340.86|338.22|336.62|0
1678453800000|2023-03-10 13:10:00|341.21|339.61|343.21|341.61|343.71|342.11|339.96|338.36|0
1678454100000|2023-03-10 13:15:00|342.71|341.11|341.46|339.86|344.71|343.11|340.21|338.61|0
1678454400000|2023-03-10 13:20:00|340.96|339.36|340.21|338.61|344.21|342.61|340.21|338.61|0
1678454700000|2023-03-10 13:25:00|339.96|338.36|336.87|334.47|342.24|339.84|336.5|334.1|0
1678455000000|2023-03-10 13:30:00|338.25|335.85|315.51|313.11|354.35|351.95|310.43|308.03|0
1678455300000|2023-03-10 13:35:00|317.37|314.97|322.11|319.71|326.49|324.09|316|313.6|0
1678455600000|2023-03-10 13:40:00|321.86|319.46|317.61|315.21|324.36|321.96|315.86|313.46|0
1678455900000|2023-03-10 13:45:00|315.61|313.21|318.99|316.59|319.11|316.71|313.5|311.1|0
1678456200000|2023-03-10 13:50:00|319.11|316.71|314.11|311.71|321.6|319.2|312.37|309.97|0
1678456500000|2023-03-10 13:55:00|313.87|311.47|322.1|319.7|323.6|321.2|312.37|309.97|0
1678456800000|2023-03-10 14:00:00|321.73|319.33|319.86|317.46|327.85|325.45|318.49|316.09|0
1678457100000|2023-03-10 14:05:00|320.49|318.09|322.2|320.6|327.85|325.45|320.46|318.09|0
1678457400000|2023-03-10 14:10:00|321.95|320.35|336.94|335.34|336.94|335.34|321.95|320.35|0
1678457700000|2023-03-10 14:15:00|336.19|334.59|339.32|337.72|340.19|338.59|332.44|330.84|0
1678458000000|2023-03-10 14:20:00|339.44|337.84|339.69|338.09|340.57|338.97|336.44|334.84|0
1678458300000|2023-03-10 14:25:00|340.32|338.72|337.19|335.59|340.69|339.09|336.94|335.34|0
1678458600000|2023-03-10 14:30:00|337.32|335.72|347.44|345.84|347.44|345.84|335.45|333.85|0
1678458900000|2023-03-10 14:35:00|346.69|345.09|354.69|353.09|354.94|353.34|344.7|343.1|0
1678459200000|2023-03-10 14:40:00|354.19|352.59|360.94|359.34|362.93|361.33|352.94|351.34|0
1678459500000|2023-03-10 14:45:00|360.44|358.84|364.95|363.35|371.68|370.08|360.44|358.84|0
1678459800000|2023-03-10 14:50:00|365.45|363.85|360.46|358.86|367.7|366.1|353.22|351.62|0
1678460100000|2023-03-10 14:55:00|359.46|357.86|355.2|353.6|362.45|360.85|350.46|348.86|0
1678460400000|2023-03-10 15:00:00|355.45|353.85|348.71|347.11|355.45|353.85|343.72|342.12|0
1678460700000|2023-03-10 15:05:00|349.46|347.86|344.46|342.86|349.46|347.86|341.71|340.11|0
1678461000000|2023-03-10 15:10:00|345.46|343.86|349.2|347.6|352.7|351.1|341.96|340.36|0
1678461300000|2023-03-10 15:15:00|350.95|349.35|355.7|354.1|357.2|355.6|349.45|347.85|0
1678461600000|2023-03-10 15:20:00|357.2|355.6|356.2|354.6|362.69|361.09|353.2|351.6|0
1678461900000|2023-03-10 15:25:00|356.45|354.85|359.2|357.6|361.2|359.6|352.96|351.36|0
1678462200000|2023-03-10 15:30:00|358.95|357.35|351.71|350.11|360.2|358.6|346.6|345|0
1678462500000|2023-03-10 15:35:00|349.96|348.36|350.94|349.34|352.69|351.09|345.2|343.6|0
1678462800000|2023-03-10 15:40:00|350.69|349.09|360.93|359.33|361.18|359.58|345.69|344.09|0
1678463100000|2023-03-10 15:45:00|361.43|359.83|359.19|357.59|362.31|360.71|357.43|355.83|0
1678463400000|2023-03-10 15:50:00|358.44|356.84|351.7|350.1|362.94|361.34|351.45|349.85|0
1678463700000|2023-03-10 15:55:00|349.45|347.85|333.95|332.35|349.45|347.85|333.95|332.35|0
1678464000000|2023-03-10 16:00:00|334.95|333.35|339.44|337.84|342.32|340.72|334.95|333.35|0
1678464300000|2023-03-10 16:05:00|339.69|338.09|336.19|334.59|340.69|339.09|334.94|333.34|0
1678464600000|2023-03-10 16:10:00|335.44|333.84|341.44|339.84|342.19|340.59|332.44|330.84|0
1678464900000|2023-03-10 16:15:00|341.19|339.59|339.69|338.09|345.68|344.08|339.32|337.72|0
1678465200000|2023-03-10 16:20:00|339.94|338.34|331.44|329.84|340.32|338.72|328.7|327.1|0
1678465500000|2023-03-10 16:25:00|332.69|331.09|323.94|322.34|333.44|331.84|322.58|320.98|0
1678465800000|2023-03-10 16:30:00|323.69|322.09|317.43|315.83|324.44|322.84|316.19|314.59|0
1678466100000|2023-03-10 16:35:00|316.68|315.08|323.43|321.83|325.68|324.08|316.19|314.59|0
1678466400000|2023-03-10 16:40:00|321.43|319.83|329.31|327.71|330.43|328.83|319.93|318.33|0
1678466700000|2023-03-10 16:45:00|329.43|327.83|339.93|338.33|342.81|341.21|328.93|327.33|0
1678467000000|2023-03-10 16:50:00|340.43|338.83|342.18|340.58|345.68|344.08|339.93|338.33|0
1678467300000|2023-03-10 16:55:00|341.93|340.33|349.18|347.58|349.93|348.33|341.93|340.33|0
1678467600000|2023-03-10 17:00:00|349.43|347.83|350.43|348.83|350.68|349.08|344.93|343.33|0
1678467900000|2023-03-10 17:05:00|350.68|349.08|360.68|359.08|360.68|359.08|347.43|345.83|0
1678468200000|2023-03-10 17:10:00|360.93|359.33|359.22|357.62|363.18|361.58|357.19|355.59|0
1678468500000|2023-03-10 17:15:00|359.71|358.11|360.7|359.1|360.95|359.35|355.47|353.87|0
1678468800000|2023-03-10 17:20:00|360.45|358.85|361.45|359.85|361.95|360.35|357.21|355.61|0
1678469100000|2023-03-10 17:25:00|361.95|360.35|358.46|356.86|364.45|362.85|358.46|356.86|0
1678469400000|2023-03-10 17:30:00|357.96|356.36|349.22|347.62|360.7|359.1|345.48|343.88|0
1678469700000|2023-03-10 17:35:00|349.47|347.87|347.96|346.36|352.46|350.86|345.23|343.63|0
1678470000000|2023-03-10 17:40:00|347.71|346.11|353.7|352.1|358.2|356.6|347.46|345.86|0
1678470300000|2023-03-10 17:45:00|354.2|352.6|357.95|356.35|358.2|356.6|351.7|350.1|0
1678470600000|2023-03-10 17:50:00|358.69|357.09|362.69|361.09|364.44|362.84|356.45|354.85|0
1678470900000|2023-03-10 17:55:00|362.94|361.34|369.45|367.85|370.45|368.85|362.69|361.09|0
1678471200000|2023-03-10 18:00:00|369.2|367.6|367.7|366.1|369.45|367.85|363.95|362.35|0
1678471500000|2023-03-10 18:05:00|368.45|366.85|367.45|365.85|370.2|368.6|365.45|363.85|0
1678471800000|2023-03-10 18:10:00|367.95|366.35|370.45|368.85|370.7|369.1|366.45|364.85|0
1678472100000|2023-03-10 18:15:00|370.7|369.1|378.2|376.6|378.2|376.6|370.7|369.1|0
1678472400000|2023-03-10 18:20:00|378.95|377.35|383.2|381.6|384.69|383.09|376.95|375.35|0
1678472700000|2023-03-10 18:25:00|383.45|381.85|388.2|386.6|392.45|390.85|383.2|381.6|0
1678473000000|2023-03-10 18:30:00|388.7|387.1|392.57|390.97|393.69|392.09|386.7|385.1|0
1678473300000|2023-03-10 18:35:00|393.44|391.84|393.19|391.59|394.94|393.34|389.45|387.85|0
1678473600000|2023-03-10 18:40:00|393.44|391.84|395.21|393.61|397.71|396.11|392.44|390.84|0
1678473900000|2023-03-10 18:45:00|395.46|393.86|400.21|398.61|400.71|399.11|393.22|391.62|0
1678474200000|2023-03-10 18:50:00|400.46|398.86|399.71|398.11|404.45|402.85|398.21|396.61|0
1678474500000|2023-03-10 18:55:00|399.84|398.24|399.21|397.61|402.33|400.73|398.46|396.86|0
1678474800000|2023-03-10 19:00:00|398.71|397.11|384.23|382.63|398.71|397.11|384.23|382.63|0
1678475100000|2023-03-10 19:05:00|383.48|381.88|378.99|377.39|390.47|388.87|378.99|377.39|0
1678475400000|2023-03-10 19:10:00|378.49|376.89|385.34|382.94|386.09|383.69|373.25|371.65|0
1678475700000|2023-03-10 19:15:00|384.09|381.69|385.09|382.69|392.34|389.94|383.09|380.69|0
1678476000000|2023-03-10 19:20:00|386.09|383.69|391.6|389.2|392.85|390.45|383.47|381.07|0
1678476300000|2023-03-10 19:25:00|392.1|389.7|394.35|391.95|395.85|393.45|390.86|388.46|0
1678476600000|2023-03-10 19:30:00|394.6|392.2|386.85|384.45|394.6|392.2|382.87|380.47|0
1678476900000|2023-03-10 19:35:00|387.35|384.95|379.6|377.2|388.1|385.7|377.11|374.71|0
1678477200000|2023-03-10 19:40:00|381.1|378.7|385.6|383.2|385.6|383.2|374.49|372.09|0
1678477500000|2023-03-10 19:45:00|384.85|382.45|368.12|365.72|384.85|382.45|368.12|365.72|0
1678477800000|2023-03-10 19:50:00|368.37|365.97|368.6|366.2|374.86|372.46|368.12|365.72|0
1678478100000|2023-03-10 19:55:00|369.6|367.2|373.34|370.94|378.84|376.44|364.6|362.2|0
1678478400000|2023-03-10 20:00:00|373.59|371.19|375.09|372.69|381.08|378.68|371.59|369.19|0
1678478700000|2023-03-10 20:05:00|375.34|372.94|374.59|372.19|385.33|382.93|374.34|371.94|0
1678479000000|2023-03-10 20:10:00|375.09|372.69|377.31|375.23|380.71|378.31|368.93|366.85|0
1678479300000|2023-03-10 20:15:00|378.68|376.6|387.43|385.35|387.43|385.35|373.68|371.6|0
1678479600000|2023-03-10 20:20:00|385.93|383.85|384.18|382.1|388.68|386.6|384.18|382.1|0
1678479900000|2023-03-10 20:25:00|380.93|378.85|379.68|377.6|385.43|383.35|378.18|376.1|0
1678480200000|2023-03-10 20:30:00|380.93|378.85|386.67|384.59|386.92|384.84|379.93|377.85|0
1678480500000|2023-03-10 20:35:00|386.42|384.34|393.42|391.34|394.17|392.09|386.42|384.34|0
1678480800000|2023-03-10 20:40:00|394.17|392.09|398.68|396.6|400.42|398.34|393.92|391.84|0
1678481100000|2023-03-10 20:45:00|399.68|397.6|399.67|397.59|400.92|398.84|397.43|395.35|0
1678481400000|2023-03-10 20:50:00|400.67|398.59|393.67|391.59|400.67|398.59|389.43|387.35|0
1678481700000|2023-03-10 20:55:00|393.92|391.84|387.67|385.59|395.92|393.84|386.67|384.59|0
1678482000000|2023-03-10 21:00:00|388.92|386.84|387.17|385.09|389.42|387.34|384.42|382.34|0
1678482300000|2023-03-10 21:05:00|386.92|384.84|388.67|386.59|388.92|386.84|386.92|384.84|0
1678482600000|2023-03-10 21:10:00|388.92|386.84|390.17|388.09|390.67|388.59|387.67|385.59|0
1678667100000|2023-03-13 00:25:00|333.44|330.58|330.81|327.95|333.56|330.7|330.81|327.95|0
1678667400000|2023-03-13 00:30:00|331.06|328.2|331.06|328.2|332.56|329.7|329.81|326.95|0
1678667700000|2023-03-13 00:35:00|331.19|328.33|336.06|333.2|336.81|333.95|331.19|328.33|0
1678668000000|2023-03-13 00:40:00|336.31|333.45|337.56|334.7|340.3|337.44|336.31|333.45|0
1678668300000|2023-03-13 00:45:00|337.44|334.58|336.31|333.45|340.3|337.44|335.81|332.95|0
1678668600000|2023-03-13 00:50:00|336.56|333.7|338.05|335.19|339.3|336.44|336.31|333.45|0
1678668900000|2023-03-13 00:55:00|337.81|334.95|338.68|335.82|339.55|336.69|337.44|334.58|0
1678669200000|2023-03-13 01:00:00|338.8|335.94|336.31|333.45|341.68|338.82|334.56|331.7|0
1678669500000|2023-03-13 01:05:00|336.44|333.58|342.3|339.44|342.3|339.44|336.44|333.58|0
1678669800000|2023-03-13 01:10:00|342.55|339.69|346.05|343.19|346.3|343.44|342.43|339.57|0
1678670100000|2023-03-13 01:15:00|345.93|343.07|345.88|343.02|346.38|343.52|343.8|340.94|0
1678670400000|2023-03-13 01:20:00|345.76|342.9|347.75|344.89|348.24|345.38|345.63|342.77|0
1678670700000|2023-03-13 01:25:00|347.62|344.76|345.75|342.89|347.86|345|343.75|340.89|0
1678671000000|2023-03-13 01:30:00|346|343.14|346.62|343.76|348.61|345.75|345.37|342.51|0
1678671300000|2023-03-13 01:35:00|346.75|343.89|346.62|343.76|348.86|346|346.37|343.51|0
1678671600000|2023-03-13 01:40:00|346.87|344.01|342.62|339.76|346.87|344.01|341.63|338.77|0
1678671900000|2023-03-13 01:45:00|342.87|340.01|342.13|339.27|344.25|341.39|340.38|337.52|0
1678672200000|2023-03-13 01:50:00|341.63|338.77|345.5|342.64|346.12|343.26|341.63|338.77|0
1678672500000|2023-03-13 01:55:00|345.62|342.76|343.62|340.76|347.36|344.5|343.25|340.39|0
1678672800000|2023-03-13 02:00:00|343.37|340.51|340.63|337.77|345.62|342.76|339.13|336.27|0
1678673100000|2023-03-13 02:05:00|340.38|337.52|340.13|337.27|340.88|338.02|337.88|335.02|0
1678673400000|2023-03-13 02:10:00|340.01|337.15|338.13|335.27|341.63|338.77|338.13|335.27|0
1678673700000|2023-03-13 02:15:00|338.26|335.4|337.63|334.77|341.13|338.27|337.38|334.52|0
1678674000000|2023-03-13 02:20:00|337.38|334.52|333.89|331.03|338.63|335.77|332.4|329.54|0
1678674300000|2023-03-13 02:25:00|333.77|330.91|332.03|329.17|334.14|331.28|329.91|327.05|0
1678674600000|2023-03-13 02:30:00|331.9|329.04|325.42|322.56|331.9|329.04|323.31|320.45|0
1678674900000|2023-03-13 02:35:00|325.17|322.31|325.55|322.69|327.54|324.68|321.31|318.45|0
1678675200000|2023-03-13 02:40:00|325.8|322.94|324.92|322.06|328.91|326.05|323.8|320.94|0
1678675500000|2023-03-13 02:45:00|324.42|321.56|325.92|323.06|328.16|325.3|322.93|320.07|0
1678675800000|2023-03-13 02:50:00|325.8|322.94|323.42|320.56|325.8|322.94|322.68|319.82|0
1678676100000|2023-03-13 02:55:00|323.67|320.81|322.81|319.95|324.3|321.44|321.43|318.57|0
1678676400000|2023-03-13 03:00:00|322.56|319.7|322.18|319.32|323.8|320.94|322.18|319.32|0
1678676700000|2023-03-13 03:05:00|322.43|319.57|320.07|317.21|323.92|321.06|318.94|316.08|0
1678677000000|2023-03-13 03:10:00|319.69|316.83|319.69|316.83|320.68|317.82|319.19|316.33|0
1678677300000|2023-03-13 03:15:00|319.82|316.96|320.43|317.57|320.68|317.82|318.94|316.08|0
1678677600000|2023-03-13 03:20:00|320.81|317.95|321.18|318.32|323.67|320.81|320.81|317.95|0
1678677900000|2023-03-13 03:25:00|320.93|318.07|321.68|318.82|322.18|319.32|320.93|318.07|0
1678678200000|2023-03-13 03:30:00|321.56|318.7|322.92|320.06|324.17|321.31|321.56|318.7|0
1678678500000|2023-03-13 03:35:00|323.05|320.19|319.56|316.7|323.55|320.69|316.94|314.08|0
1678678800000|2023-03-13 03:40:00|319.68|316.82|319.93|317.07|320.18|317.32|318.69|315.83|0
1678679100000|2023-03-13 03:45:00|319.81|316.95|321.43|318.57|321.68|318.82|318.94|316.08|0
1678679400000|2023-03-13 03:50:00|321.18|318.32|321.31|318.45|321.43|318.57|320.56|317.7|0
1678679700000|2023-03-13 03:55:00|321.18|318.32|322.42|319.56|322.42|319.56|320.93|318.07|0
1678680000000|2023-03-13 04:00:00|322.3|319.44|320.56|317.7|322.42|319.56|319.43|316.57|0
1678680300000|2023-03-13 04:05:00|320.68|317.82|321.67|318.81|322.42|319.56|320.43|317.57|0
1678680600000|2023-03-13 04:10:00|321.92|319.06|321.8|318.94|322.8|319.94|321.67|318.81|0
1678680900000|2023-03-13 04:15:00|321.92|319.06|322.67|319.81|322.92|320.06|321.92|319.06|0
1678681200000|2023-03-13 04:20:00|322.55|319.69|322.17|319.31|322.67|319.81|321.17|318.31|0
1678681500000|2023-03-13 04:25:00|322.42|319.56|323.42|320.56|323.42|320.56|322.42|319.56|0
1678681800000|2023-03-13 04:30:00|323.17|320.31|323.54|320.68|325.16|322.3|323.17|320.31|0
1678682100000|2023-03-13 04:35:00|323.41|320.55|324.04|321.18|324.66|321.8|323.17|320.31|0
1678682400000|2023-03-13 04:40:00|324.16|321.3|325.04|322.18|325.04|322.18|323.66|320.8|0
1678682700000|2023-03-13 04:45:00|324.41|321.55|324.16|321.3|324.66|321.8|323.91|321.05|0
1678683000000|2023-03-13 04:50:00|323.91|321.05|324.43|321.57|324.43|321.57|322.67|319.81|0
1678683300000|2023-03-13 04:55:00|324.31|321.45|323.81|320.95|325.8|322.94|323.56|320.7|0
1678683600000|2023-03-13 05:00:00|323.68|320.82|324.92|322.06|325.42|322.56|323.68|320.82|0
1678683900000|2023-03-13 05:05:00|324.81|321.95|324.43|321.57|325.67|322.81|323.93|321.07|0
1678684200000|2023-03-13 05:10:00|324.18|321.32|323.18|320.32|325.42|322.56|323.06|320.2|0
1678684500000|2023-03-13 05:15:00|323.43|320.57|320.82|317.96|323.43|320.57|320.44|317.58|0
1678684800000|2023-03-13 05:20:00|320.94|318.08|321.93|319.07|322.43|319.57|320.94|318.08|0
1678685100000|2023-03-13 05:25:00|322.18|319.32|323.43|320.57|323.81|320.95|322.18|319.32|0
1678685400000|2023-03-13 05:30:00|323.31|320.45|324.17|321.31|325.67|322.81|323.18|320.32|0
1678685700000|2023-03-13 05:35:00|324.05|321.19|325.17|322.31|325.42|322.56|323.68|320.82|0
1678686000000|2023-03-13 05:40:00|324.92|322.06|321.31|318.45|325.17|322.31|321.18|318.32|0
1678686300000|2023-03-13 05:45:00|320.82|317.96|317.45|314.59|320.94|318.08|317.45|314.59|0
1678686600000|2023-03-13 05:50:00|317.58|314.72|318.69|315.83|318.94|316.08|317.33|314.47|0
1678686900000|2023-03-13 05:55:00|318.94|316.08|318.94|316.08|319.94|317.08|318.44|315.58|0
1678687200000|2023-03-13 06:00:00|319.07|316.21|318.19|315.33|319.57|316.71|317.95|315.09|0
1678687500000|2023-03-13 06:05:00|318.05|315.97|316.44|314.36|318.05|315.97|315.81|313.73|0
1678687800000|2023-03-13 06:10:00|316.56|314.48|315.81|313.73|316.94|314.86|314.95|312.87|0
1678688100000|2023-03-13 06:15:00|315.56|313.48|318.55|316.47|319.05|316.97|315.06|312.98|0
1678688400000|2023-03-13 06:20:00|318.8|316.72|318.55|316.47|319.05|316.97|317.55|315.47|0
1678688700000|2023-03-13 06:25:00|318.93|316.85|318.05|315.97|319.54|317.46|317.8|315.72|0
1678689000000|2023-03-13 06:30:00|318.3|316.22|320.04|317.96|321.04|318.96|317.55|315.47|0
1678689300000|2023-03-13 06:35:00|320.17|318.09|319.92|317.84|321.04|318.96|319.54|317.46|0
1678689600000|2023-03-13 06:40:00|319.79|317.71|318.05|315.97|320.17|318.09|318.05|315.97|0
1678689900000|2023-03-13 06:45:00|318.18|316.1|314.81|312.73|318.55|316.47|314.81|312.73|0
1678690200000|2023-03-13 06:50:00|315.06|312.98|314.05|311.97|315.94|313.86|312.8|310.72|0
1678690500000|2023-03-13 06:55:00|313.8|311.72|316.92|314.84|316.92|314.84|313.8|311.72|0
1678690800000|2023-03-13 07:00:00|316.79|314.71|322.02|319.94|323.51|321.43|315.67|313.59|0
1678691100000|2023-03-13 07:05:00|322.27|320.19|326.43|324.35|327.13|325.05|322.27|320.19|0
1678691400000|2023-03-13 07:10:00|326.18|324.1|329.17|327.09|329.17|327.09|324.93|322.85|0
1678691700000|2023-03-13 07:15:00|329.42|327.34|329.17|327.09|331.42|329.34|328.92|326.84|0
1678692000000|2023-03-13 07:20:00|328.92|326.84|326.56|324.48|329.17|327.09|325.93|323.85|0
1678692300000|2023-03-13 07:25:00|326.43|324.35|332.3|330.22|332.92|330.84|326.43|324.35|0
1678692600000|2023-03-13 07:30:00|332.67|330.59|332.17|330.09|333.05|330.97|329.55|327.47|0
1678692900000|2023-03-13 07:35:00|332.05|329.97|330.17|328.09|333.17|331.09|330.17|328.09|0
1678693200000|2023-03-13 07:40:00|330.3|328.22|328.56|326.96|330.3|328.22|327.93|325.85|0
1678693500000|2023-03-13 07:45:00|328.43|326.83|329.93|328.33|330.06|328.46|327.07|325.47|0
1678693800000|2023-03-13 07:50:00|330.18|328.58|329.56|327.96|330.18|328.58|328.31|326.71|0
1678694100000|2023-03-13 07:55:00|329.81|328.21|330.43|328.83|330.56|328.96|329.31|327.71|0
1678694400000|2023-03-13 08:00:00|329.56|327.96|338.18|336.58|338.18|336.58|329.56|327.96|0
1678694700000|2023-03-13 08:05:00|337.93|336.33|338.43|336.83|339.56|337.96|337.18|335.58|0
1678695000000|2023-03-13 08:10:00|338.18|336.58|332.93|331.33|338.81|337.21|330.68|329.08|0
1678695300000|2023-03-13 08:15:00|333.18|331.58|336.81|335.21|337.18|335.58|329.93|328.33|0
1678695600000|2023-03-13 08:20:00|336.43|334.83|334.18|332.58|338.18|336.58|332.81|331.21|0
1678695900000|2023-03-13 08:25:00|334.31|332.71|343.93|342.33|344.18|342.58|332.68|331.08|0
1678696200000|2023-03-13 08:30:00|343.68|342.08|346.68|345.08|348.18|346.58|342.43|340.83|0
1678696500000|2023-03-13 08:35:00|346.43|344.83|348.18|346.58|350.43|348.83|346.18|344.58|0
1678696800000|2023-03-13 08:40:00|348.43|346.83|351.43|349.83|351.68|350.08|346.68|345.08|0
1678697100000|2023-03-13 08:45:00|351.06|349.46|357.43|355.83|357.43|355.83|351.06|349.46|0
1678697400000|2023-03-13 08:50:00|357.81|356.21|360.94|359.34|367.19|365.59|357.43|355.83|0
1678697700000|2023-03-13 08:55:00|359.94|358.34|366.44|364.84|366.44|364.84|358.69|357.09|0
1678698000000|2023-03-13 09:00:00|366.82|365.22|373.67|371.59|374.67|372.59|365.18|363.1|0
1678698300000|2023-03-13 09:05:00|373.92|371.84|371.18|369.1|374.42|372.34|367.81|365.73|0
1678698600000|2023-03-13 09:10:00|371.43|369.35|365.93|363.85|376.17|374.09|365.18|363.1|0
1678698900000|2023-03-13 09:15:00|366.43|364.35|375.18|373.1|375.18|373.1|365.93|363.85|0
1678699200000|2023-03-13 09:20:00|374.93|372.85|384.42|382.34|387.92|385.84|373.93|371.85|0
1678699500000|2023-03-13 09:25:00|385.18|383.1|386.68|384.6|387.68|385.6|383.19|381.11|0
1678699800000|2023-03-13 09:30:00|386.93|384.85|389.56|387.48|394.93|392.85|386.43|384.35|0
1678700100000|2023-03-13 09:35:00|391.68|389.6|390.28|388.04|398.27|396.03|386.91|384.67|0
1678700400000|2023-03-13 09:40:00|389.03|386.79|380.92|378.92|389.91|387.67|379.68|377.44|0
1678700700000|2023-03-13 09:45:00|380.43|378.43|376.56|374.56|380.67|378.67|371.19|369.19|0
1678701000000|2023-03-13 09:50:00|375.43|373.43|380.42|378.42|381.8|379.8|374.07|372.07|0
1678701300000|2023-03-13 09:55:00|381.67|379.67|388.16|386.16|389.16|387.16|381.67|379.67|0
1678701600000|2023-03-13 10:00:00|388.41|386.41|378.68|376.68|389.04|387.04|378.68|376.68|0
1678701900000|2023-03-13 10:05:00|378.43|376.43|386.66|384.66|389.66|387.66|377.18|375.18|0
1678702200000|2023-03-13 10:10:00|386.17|384.17|391.04|389.04|391.91|389.91|384.05|382.05|0
1678702500000|2023-03-13 10:15:00|390.91|388.91|389.66|387.66|394.41|392.41|388.29|386.29|0
1678702800000|2023-03-13 10:20:00|389.41|387.41|387.41|385.41|389.41|387.41|382.92|380.92|0
1678703100000|2023-03-13 10:25:00|387.16|385.16|383.67|381.67|387.16|385.16|381.92|379.92|0
1678703400000|2023-03-13 10:30:00|383.8|381.8|381.92|379.92|387.16|385.16|378.92|376.92|0
1678703700000|2023-03-13 10:35:00|382.17|380.17|382.59|380.75|384.34|382.5|381.17|379.17|0
1678704000000|2023-03-13 10:40:00|382.84|381|386.83|384.99|386.83|384.99|381.09|379.25|0
1678704300000|2023-03-13 10:45:00|387.58|385.74|379.34|377.5|390.58|388.74|379.22|377.38|0
1678704600000|2023-03-13 10:50:00|379.84|378|377.85|376.01|384.97|383.13|377.6|375.76|0
1678704900000|2023-03-13 10:55:00|377.6|375.76|371.36|369.52|378.34|376.5|365.62|363.78|0
1678705200000|2023-03-13 11:00:00|370.36|368.52|356.27|354.43|371.11|369.27|355.39|353.55|0
1678705500000|2023-03-13 11:05:00|356.14|354.3|360.63|358.79|363.25|361.41|355.89|354.05|0
1678705800000|2023-03-13 11:10:00|362.13|360.29|368.11|366.27|370.49|368.65|362.13|360.29|0
1678706100000|2023-03-13 11:15:00|368.61|366.77|371.36|369.52|372.6|370.76|367.24|365.4|0
1678706400000|2023-03-13 11:20:00|371.6|369.76|377.34|375.5|377.34|375.5|371.24|369.4|0
1678706700000|2023-03-13 11:25:00|377.59|375.75|380.09|378.25|384.33|382.49|376.6|374.76|0
1678707000000|2023-03-13 11:30:00|380.22|378.38|381.34|379.5|382.59|380.75|374.6|372.76|0
1678707300000|2023-03-13 11:35:00|381.59|379.75|382.34|380.5|384.08|382.24|378.84|377|0
1678707600000|2023-03-13 11:40:00|382.85|381.01|388.1|386.26|388.85|387.01|380.37|378.53|0
1678707900000|2023-03-13 11:45:00|387.85|386.01|385.36|383.52|388.85|387.01|383.99|382.15|0
1678708200000|2023-03-13 11:50:00|385.24|383.4|387.57|385.73|387.82|385.98|383.99|382.15|0
1678708500000|2023-03-13 11:55:00|387.7|385.86|384.45|382.61|388.57|386.73|377.58|375.74|0
1678708800000|2023-03-13 12:00:00|384.7|382.86|389.32|387.48|389.82|387.98|378.58|376.74|0
1678709100000|2023-03-13 12:05:00|389.07|387.23|399.31|397.47|400.81|398.97|389.07|387.23|0
1678709400000|2023-03-13 12:10:00|399.69|397.85|402.06|400.22|413.55|411.71|399.06|397.22|0
1678709700000|2023-03-13 12:15:00|401.81|399.97|404.83|402.99|408.57|406.73|393.81|391.97|0
1678710000000|2023-03-13 12:20:00|404.58|402.74|399.83|397.99|404.58|402.74|395.34|393.5|0
1678710300000|2023-03-13 12:25:00|398.83|396.99|400.57|398.73|405.32|403.48|398.83|396.99|0
1678710600000|2023-03-13 12:30:00|401.32|399.48|407.2|405.36|408.57|406.73|397.33|395.49|0
1678710900000|2023-03-13 12:35:00|406.82|404.98|418.06|416.22|423.06|421.22|406.82|404.98|0
1678711200000|2023-03-13 12:40:00|418.56|416.72|426.3|424.46|427.3|425.46|417.81|415.97|0
1678711500000|2023-03-13 12:45:00|427.05|425.21|439.3|437.46|441.8|439.96|427.05|425.21|0
1678711800000|2023-03-13 12:50:00|437.81|435.97|435.44|433.6|438.56|436.72|426.06|424.22|0
1678712100000|2023-03-13 12:55:00|435.06|433.22|416.81|414.97|435.19|433.35|415.57|413.73|0
1678712400000|2023-03-13 13:00:00|415.07|413.23|418.06|416.22|426.94|425.1|412.32|410.48|0
1678712700000|2023-03-13 13:05:00|419.06|417.22|413.33|411.49|423.44|421.6|413.33|411.49|0
1678713000000|2023-03-13 13:10:00|413.08|411.24|414.45|412.61|415.32|413.48|407.46|405.62|0
1678713300000|2023-03-13 13:15:00|414.07|412.23|413.57|411.73|414.7|412.86|407.08|405.24|0
1678713600000|2023-03-13 13:20:00|412.83|410.99|415.2|413.36|417.32|415.48|410.46|408.62|0
1678713900000|2023-03-13 13:25:00|416.07|414.23|431.06|429.22|433.31|431.47|416.07|414.23|0
1678714200000|2023-03-13 13:30:00|430.31|428.47|430.56|428.72|434.06|432.22|421.32|419.48|0
1678714500000|2023-03-13 13:35:00|430.81|428.97|432.81|430.97|440.31|438.47|430.69|428.85|0
1678714800000|2023-03-13 13:40:00|431.81|429.97|434.06|432.22|440.31|438.47|428.82|426.98|0
1678715100000|2023-03-13 13:45:00|433.94|432.1|406.09|404.25|435.81|433.97|403.84|402|0
1678715400000|2023-03-13 13:50:00|405.57|403.73|399.18|397.1|408.92|406.84|394.19|392.11|0
1678715700000|2023-03-13 13:55:00|402.18|400.1|392.93|390.85|403.43|401.35|385.32|383.24|0
1678716000000|2023-03-13 14:00:00|393.43|391.35|390.82|388.74|399.93|397.85|387.94|385.86|0
1678716300000|2023-03-13 14:05:00|391.69|389.61|384.43|382.35|402.68|400.6|374.96|372.88|0
1678716600000|2023-03-13 14:10:00|381.81|379.73|393.42|391.34|399.55|397.47|381.06|378.98|0
1678716900000|2023-03-13 14:15:00|395.42|393.34|405.55|403.47|405.55|403.47|395.42|393.34|0
1678717200000|2023-03-13 14:20:00|404.8|402.72|403.67|401.59|407.17|405.09|393.42|391.34|0
1678717500000|2023-03-13 14:25:00|401.67|399.59|408.3|406.22|410.67|408.59|398.67|396.59|0
1678717800000|2023-03-13 14:30:00|408.92|406.84|388.6|386.68|408.92|406.84|387.43|385.35|0
1678718100000|2023-03-13 14:35:00|387.85|385.93|391.37|389.45|399.34|397.42|385.6|383.68|0
1678718400000|2023-03-13 14:40:00|390.87|388.95|389.61|387.69|400.85|398.93|386.49|384.57|0
1678718700000|2023-03-13 14:45:00|388.86|386.94|387.23|385.31|392.98|391.06|382.35|380.43|0
1678719000000|2023-03-13 14:50:00|385.6|383.68|395.1|393.18|403.34|401.42|383.48|381.56|0
1678719300000|2023-03-13 14:55:00|393.35|391.43|370.85|368.93|393.85|391.93|368.85|366.93|0
1678719600000|2023-03-13 15:00:00|368.85|366.93|368.22|366.3|374.22|372.3|356.6|354.68|0
1678719900000|2023-03-13 15:05:00|369.34|367.42|370.84|368.92|375.34|373.42|365.47|363.55|0
1678720200000|2023-03-13 15:10:00|371.34|369.42|366.22|364.3|371.34|369.42|356.35|354.43|0
1678720500000|2023-03-13 15:15:00|366.59|364.67|359.72|357.8|366.59|364.67|355.23|353.31|0
1678720800000|2023-03-13 15:20:00|359.84|357.92|362.34|360.42|368.34|366.42|353.72|351.8|0
1678721100000|2023-03-13 15:25:00|362.97|361.05|350.6|348.68|363.84|361.92|349.48|347.56|0
1678721400000|2023-03-13 15:30:00|350.35|348.43|362.09|360.17|362.22|360.3|349.22|347.3|0
1678721700000|2023-03-13 15:35:00|362.22|360.3|368.59|366.67|371.58|369.66|362.22|360.3|0
1678722000000|2023-03-13 15:40:00|358.84|356.92|360.84|358.92|360.84|358.92|358.59|356.67|0
1678722300000|2023-03-13 15:45:00|360.59|358.67|354.34|352.42|366.34|364.42|351.59|349.67|0
1678722600000|2023-03-13 15:50:00|355.34|353.42|370.09|368.17|370.58|368.66|354.09|352.17|0
1678722900000|2023-03-13 15:55:00|374.09|372.17|358.84|356.92|374.09|372.17|358.09|356.17|0
1678723200000|2023-03-13 16:00:00|359.34|357.42|363.59|361.67|366.97|365.05|345.85|343.93|0
1678723500000|2023-03-13 16:05:00|362.84|360.92|352.35|350.43|364.59|362.67|351.6|349.68|0
1678723800000|2023-03-13 16:10:00|352.48|350.56|363.09|361.17|367.84|365.92|352.35|350.43|0
1678724100000|2023-03-13 16:15:00|363.34|361.42|365.59|363.67|366.34|364.42|354.85|352.93|0
1678724400000|2023-03-13 16:20:00|365.09|363.17|374.59|372.67|374.84|372.92|362.34|360.42|0
1678724700000|2023-03-13 16:25:00|374.34|372.42|368.59|366.67|375.84|373.92|367.59|365.67|0
1678725000000|2023-03-13 16:30:00|367.09|365.17|379.34|377.42|379.84|377.92|367.09|365.17|0
1678725300000|2023-03-13 16:35:00|379.84|377.92|370.33|368.41|379.84|377.92|366.59|364.67|0
1678725600000|2023-03-13 16:40:00|370.08|368.16|367.83|365.91|370.58|368.66|360.09|358.17|0
1678725900000|2023-03-13 16:45:00|369.21|367.29|383.08|381.16|385.08|383.16|364.84|362.92|0
1678726200000|2023-03-13 16:50:00|382.08|380.16|379.54|377.46|386.16|384.08|375.91|373.83|0
1678726500000|2023-03-13 16:55:00|378.91|376.83|381.41|379.33|386.16|384.08|376.41|374.33|0
1678726800000|2023-03-13 17:00:00|380.91|378.83|389.41|387.33|393.41|391.33|380.91|378.83|0
1678727100000|2023-03-13 17:05:00|390.41|388.33|382.17|380.09|393.91|391.83|382.17|380.09|0
1678727400000|2023-03-13 17:10:00|381.42|379.34|380.67|378.59|384.92|382.84|378.92|376.84|0
1678727700000|2023-03-13 17:15:00|381.42|379.34|379.67|377.59|385.41|383.33|374.42|372.34|0
1678728000000|2023-03-13 17:20:00|380.42|378.34|386.16|384.08|386.41|384.33|378.92|376.84|0
1678728300000|2023-03-13 17:25:00|386.41|384.33|383.41|381.33|388.91|386.83|381.66|379.58|0
1678728600000|2023-03-13 17:30:00|384.16|382.08|391.16|389.08|391.16|389.08|382.16|380.08|0
1678728900000|2023-03-13 17:35:00|391.41|389.33|372.92|370.84|391.91|389.83|369.67|367.59|0
1678729200000|2023-03-13 17:40:00|372.42|370.34|370.16|368.08|377.04|374.96|369.91|367.83|0
1678729500000|2023-03-13 17:45:00|369.91|367.83|374.16|372.08|375.41|373.33|368.91|366.83|0
1678729800000|2023-03-13 17:50:00|373.66|371.58|373.79|371.71|374.16|372.08|368.16|366.08|0
1678730100000|2023-03-13 17:55:00|373.66|371.58|368.66|366.58|373.91|371.83|366.66|364.58|0
1678730400000|2023-03-13 18:00:00|367.91|365.83|363.92|361.84|369.66|367.58|358.42|356.34|0
1678730700000|2023-03-13 18:05:00|363.67|361.59|368.58|366.66|368.58|366.66|361.59|359.67|0
1678731000000|2023-03-13 18:10:00|369.08|367.16|365.08|363.16|369.83|367.91|362.08|360.16|0
1678731300000|2023-03-13 18:15:00|364.33|362.41|363.83|361.91|365.58|363.66|359.08|357.16|0
1678731600000|2023-03-13 18:20:00|363.21|361.29|360.33|358.41|366.08|364.16|359.33|357.41|0
1678731900000|2023-03-13 18:25:00|359.33|357.41|363.33|361.41|367.33|365.41|355.71|353.79|0
1678732200000|2023-03-13 18:30:00|361.83|359.91|356.08|354.16|362.33|360.41|352.58|350.66|0
1678732500000|2023-03-13 18:35:00|355.83|353.91|366.83|364.91|370.58|368.66|355.83|353.91|0
1678732800000|2023-03-13 18:40:00|366.33|364.41|363.33|361.41|369.08|367.16|358.46|356.54|0
1678733100000|2023-03-13 18:45:00|363.58|361.66|366.08|364.16|369.83|367.91|363.21|361.29|0
1678733400000|2023-03-13 18:50:00|366.71|364.79|365.46|363.54|368.83|366.91|363.33|361.41|0
1678733700000|2023-03-13 18:55:00|364.33|362.41|363.58|361.66|366.83|364.91|361.58|359.66|0
1678734000000|2023-03-13 19:00:00|362.83|360.91|371.83|369.91|371.83|369.91|359.08|357.16|0
1678734300000|2023-03-13 19:05:00|371.58|369.66|370.83|368.91|372.83|370.91|361.33|359.41|0
1678734600000|2023-03-13 19:10:00|369.58|367.66|363.83|361.91|370.83|368.91|360.08|358.16|0
1678734900000|2023-03-13 19:15:00|363.33|361.41|370.83|368.91|370.83|368.91|361.83|359.91|0
1678735200000|2023-03-13 19:20:00|370.58|368.66|383.08|381.16|384.58|382.66|370.33|368.41|0
1678735500000|2023-03-13 19:25:00|383.83|381.91|388.16|386.08|392.16|390.08|383.08|381.16|0
1678735800000|2023-03-13 19:30:00|387.41|385.33|381.54|379.46|388.41|386.33|379.79|377.71|0
1678736100000|2023-03-13 19:35:00|381.41|379.33|376.91|374.83|383.91|381.83|376.66|374.58|0
1678736400000|2023-03-13 19:40:00|377.41|375.33|377.41|375.33|380.91|378.83|370.42|368.34|0
1678736700000|2023-03-13 19:45:00|378.41|376.33|383.41|381.33|384.91|382.83|375.91|373.83|0
1678737000000|2023-03-13 19:50:00|383.29|381.21|390.16|388.08|390.91|388.83|383.29|381.21|0
1678737300000|2023-03-13 19:55:00|388.16|386.08|393.74|391.5|396.49|394.33|388.16|386.08|0
1678737600000|2023-03-13 20:00:00|393.99|391.75|391.24|389|394.74|392.5|389.49|387.25|0
1678737900000|2023-03-13 20:05:00|391.49|389.25|387.24|385|391.99|389.75|385.49|383.25|0
1678738200000|2023-03-13 20:10:00|386.74|384.5|387.99|385.75|389.24|387|386.74|384.5|0
1678738500000|2023-03-13 20:15:00|388.54|385.46|388.83|386.41|389.79|386.91|385.91|382.83|0
1678738800000|2023-03-13 20:20:00|389.08|386.66|391.46|389.04|391.83|389.41|388.58|386.16|0
1678739100000|2023-03-13 20:25:00|391.33|388.91|392.33|389.91|392.58|390.16|391.08|388.66|0
1678739400000|2023-03-13 20:30:00|392.21|389.79|392.71|390.29|392.71|390.29|391.58|389.16|0
1678739700000|2023-03-13 20:35:00|392.83|390.41|389.46|387.04|392.83|390.41|388.08|385.66|0
1678740000000|2023-03-13 20:40:00|389.33|386.91|391.59|389.17|392.09|389.67|389.33|386.91|0
1678740300000|2023-03-13 20:45:00|391.34|388.92|386.84|384.42|391.34|388.92|386.59|384.17|0
1678740600000|2023-03-13 20:50:00|386.72|384.3|386.84|384.42|389.09|386.67|386.59|384.17|0
1678740900000|2023-03-13 20:55:00|387.34|384.92|387.97|385.55|388.72|386.3|385.97|383.55|0
1678741200000|2023-03-13 21:00:00|387.85|385.43|388|385.58|388.03|385.61|387.3|384.88|0
1678741500000|2023-03-13 21:05:00|387.78|385.36|387.85|385.43|387.96|385.54|387.74|385.32|0
1678741800000|2023-03-13 21:10:00|387.81|385.39|388|385.58|388.07|385.65|387.81|385.39|0
1678742100000|2023-03-13 21:15:00|388.11|385.69|387.96|385.54|388.33|385.91|387.96|385.54|0
1678742400000|2023-03-13 21:20:00|388.03|385.61|388.44|386.02|388.65|386.23|387.96|385.54|0
1678742700000|2023-03-13 21:25:00|388.55|386.13|389.06|386.64|389.09|386.67|388.33|385.91|0
1678743000000|2023-03-13 21:30:00|388.76|386.34|388.87|386.45|388.98|386.56|388.69|386.27|0
1678743300000|2023-03-13 21:35:00|388.76|386.34|388.18|385.76|388.76|386.34|388.18|385.76|0
1678743600000|2023-03-13 21:40:00|388.11|385.69|387.85|385.43|388.36|385.94|387.52|385.1|0
1678743900000|2023-03-13 21:45:00|387.74|385.32|387.96|385.54|387.96|385.54|387.59|385.17|0
1678744500000|2023-03-13 21:55:00|388.03|385.61|388|385.58|388.36|385.94|387.74|385.32|0
1678744800000|2023-03-13 22:00:00|388.29|385.87|386.09|383.67|388.29|385.87|383.47|381.05|0
1678745100000|2023-03-13 22:05:00|386.72|384.3|388.34|385.92|391.72|389.3|386.34|383.92|0
1678745400000|2023-03-13 22:10:00|388.22|385.8|388.34|385.92|390.09|387.67|386.97|384.55|0
1678745700000|2023-03-13 22:15:00|388.47|386.05|389.34|386.92|389.59|387.17|387.09|384.67|0
1678746000000|2023-03-13 22:20:00|389.22|386.8|386.09|383.67|389.97|387.55|385.59|383.17|0
1678746300000|2023-03-13 22:25:00|386.34|383.92|382.09|379.67|388.09|385.67|382.09|379.67|0
1678746600000|2023-03-13 22:30:00|382.34|379.92|382.97|380.55|384.34|381.92|381.59|379.17|0
1678746900000|2023-03-13 22:35:00|382.84|380.42|382.59|380.17|383.09|380.67|381.84|379.42|0
1678747200000|2023-03-13 22:40:00|382.47|380.05|383.59|381.17|383.72|381.3|381.84|379.42|0
1678747500000|2023-03-13 22:45:00|383.84|381.42|384.34|381.92|384.34|381.92|383.09|380.67|0
1678747800000|2023-03-13 22:50:00|384.09|381.67|382.97|380.55|384.59|382.17|382.97|380.55|0
1678748100000|2023-03-13 22:55:00|383.09|380.67|381.59|379.17|383.59|381.17|381.34|378.92|0
1678748400000|2023-03-13 23:00:00|381.34|378.92|381.84|379.42|384.34|381.92|381.09|378.67|0
1678748700000|2023-03-13 23:05:00|382.09|379.67|382.34|379.92|383.09|380.67|381.47|379.05|0
1678749000000|2023-03-13 23:10:00|382.59|380.17|382.84|380.42|383.59|381.17|382.09|379.67|0
1678749300000|2023-03-13 23:15:00|382.59|380.17|382.34|379.92|383.72|381.3|382.09|379.67|0
1678749600000|2023-03-13 23:20:00|382.22|379.8|383.97|381.55|384.09|381.67|381.59|379.17|0
1678749900000|2023-03-13 23:25:00|384.09|381.67|389.09|386.67|390.47|388.05|383.97|381.55|0
1678750200000|2023-03-13 23:30:00|388.84|386.42|388.09|385.67|389.84|387.42|387.84|385.42|0
1678750500000|2023-03-13 23:35:00|388.34|385.92|386.59|384.17|388.34|385.92|386.09|383.67|0
1678750800000|2023-03-13 23:40:00|386.84|384.42|385.84|383.42|386.84|384.42|384.84|382.42|0
1678751100000|2023-03-13 23:45:00|386.09|383.67|385.34|382.92|386.84|384.42|384.84|382.42|0
1678751400000|2023-03-13 23:50:00|385.09|382.67|389.09|386.67|389.09|386.67|384.59|382.17|0
1678751700000|2023-03-13 23:55:00|388.59|386.17|390.59|388.17|390.72|388.3|387.59|385.17|0
1678667100000|2023-03-13 00:25:00|333.44|330.58|330.81|327.95|333.56|330.7|330.81|327.95|0
1678667400000|2023-03-13 00:30:00|331.06|328.2|331.06|328.2|332.56|329.7|329.81|326.95|0
1678667700000|2023-03-13 00:35:00|331.19|328.33|336.06|333.2|336.81|333.95|331.19|328.33|0
1678668000000|2023-03-13 00:40:00|336.31|333.45|337.56|334.7|340.3|337.44|336.31|333.45|0
1678668300000|2023-03-13 00:45:00|337.44|334.58|336.31|333.45|340.3|337.44|335.81|332.95|0
1678668600000|2023-03-13 00:50:00|336.56|333.7|338.05|335.19|339.3|336.44|336.31|333.45|0
1678668900000|2023-03-13 00:55:00|337.81|334.95|338.68|335.82|339.55|336.69|337.44|334.58|0
1678669200000|2023-03-13 01:00:00|338.8|335.94|336.31|333.45|341.68|338.82|334.56|331.7|0
1678669500000|2023-03-13 01:05:00|336.44|333.58|342.3|339.44|342.3|339.44|336.44|333.58|0
1678669800000|2023-03-13 01:10:00|342.55|339.69|346.05|343.19|346.3|343.44|342.43|339.57|0
1678670100000|2023-03-13 01:15:00|345.93|343.07|345.88|343.02|346.38|343.52|343.8|340.94|0
1678670400000|2023-03-13 01:20:00|345.76|342.9|347.75|344.89|348.24|345.38|345.63|342.77|0
1678670700000|2023-03-13 01:25:00|347.62|344.76|345.75|342.89|347.86|345|343.75|340.89|0
1678671000000|2023-03-13 01:30:00|346|343.14|346.62|343.76|348.61|345.75|345.37|342.51|0
1678671300000|2023-03-13 01:35:00|346.75|343.89|346.62|343.76|348.86|346|346.37|343.51|0
1678671600000|2023-03-13 01:40:00|346.87|344.01|342.62|339.76|346.87|344.01|341.63|338.77|0
1678671900000|2023-03-13 01:45:00|342.87|340.01|342.13|339.27|344.25|341.39|340.38|337.52|0
1678672200000|2023-03-13 01:50:00|341.63|338.77|345.5|342.64|346.12|343.26|341.63|338.77|0
1678672500000|2023-03-13 01:55:00|345.62|342.76|343.62|340.76|347.36|344.5|343.25|340.39|0
1678672800000|2023-03-13 02:00:00|343.37|340.51|340.63|337.77|345.62|342.76|339.13|336.27|0
1678673100000|2023-03-13 02:05:00|340.38|337.52|340.13|337.27|340.88|338.02|337.88|335.02|0
1678673400000|2023-03-13 02:10:00|340.01|337.15|338.13|335.27|341.63|338.77|338.13|335.27|0
1678673700000|2023-03-13 02:15:00|338.26|335.4|337.63|334.77|341.13|338.27|337.38|334.52|0
1678674000000|2023-03-13 02:20:00|337.38|334.52|333.89|331.03|338.63|335.77|332.4|329.54|0
1678674300000|2023-03-13 02:25:00|333.77|330.91|332.03|329.17|334.14|331.28|329.91|327.05|0
1678674600000|2023-03-13 02:30:00|331.9|329.04|325.42|322.56|331.9|329.04|323.31|320.45|0
1678674900000|2023-03-13 02:35:00|325.17|322.31|325.55|322.69|327.54|324.68|321.31|318.45|0
1678675200000|2023-03-13 02:40:00|325.8|322.94|324.92|322.06|328.91|326.05|323.8|320.94|0
1678675500000|2023-03-13 02:45:00|324.42|321.56|325.92|323.06|328.16|325.3|322.93|320.07|0
1678675800000|2023-03-13 02:50:00|325.8|322.94|323.42|320.56|325.8|322.94|322.68|319.82|0
1678676100000|2023-03-13 02:55:00|323.67|320.81|322.81|319.95|324.3|321.44|321.43|318.57|0
1678676400000|2023-03-13 03:00:00|322.56|319.7|322.18|319.32|323.8|320.94|322.18|319.32|0
1678676700000|2023-03-13 03:05:00|322.43|319.57|320.07|317.21|323.92|321.06|318.94|316.08|0
1678677000000|2023-03-13 03:10:00|319.69|316.83|319.69|316.83|320.68|317.82|319.19|316.33|0
1678677300000|2023-03-13 03:15:00|319.82|316.96|320.43|317.57|320.68|317.82|318.94|316.08|0
1678677600000|2023-03-13 03:20:00|320.81|317.95|321.18|318.32|323.67|320.81|320.81|317.95|0
1678677900000|2023-03-13 03:25:00|320.93|318.07|321.68|318.82|322.18|319.32|320.93|318.07|0
1678678200000|2023-03-13 03:30:00|321.56|318.7|322.92|320.06|324.17|321.31|321.56|318.7|0
1678678500000|2023-03-13 03:35:00|323.05|320.19|319.56|316.7|323.55|320.69|316.94|314.08|0
1678678800000|2023-03-13 03:40:00|319.68|316.82|319.93|317.07|320.18|317.32|318.69|315.83|0
1678679100000|2023-03-13 03:45:00|319.81|316.95|321.43|318.57|321.68|318.82|318.94|316.08|0
1678679400000|2023-03-13 03:50:00|321.18|318.32|321.31|318.45|321.43|318.57|320.56|317.7|0
1678679700000|2023-03-13 03:55:00|321.18|318.32|322.42|319.56|322.42|319.56|320.93|318.07|0
1678680000000|2023-03-13 04:00:00|322.3|319.44|320.56|317.7|322.42|319.56|319.43|316.57|0
1678680300000|2023-03-13 04:05:00|320.68|317.82|321.67|318.81|322.42|319.56|320.43|317.57|0
1678680600000|2023-03-13 04:10:00|321.92|319.06|321.8|318.94|322.8|319.94|321.67|318.81|0
1678680900000|2023-03-13 04:15:00|321.92|319.06|322.67|319.81|322.92|320.06|321.92|319.06|0
1678681200000|2023-03-13 04:20:00|322.55|319.69|322.17|319.31|322.67|319.81|321.17|318.31|0
1678681500000|2023-03-13 04:25:00|322.42|319.56|323.42|320.56|323.42|320.56|322.42|319.56|0
1678681800000|2023-03-13 04:30:00|323.17|320.31|323.54|320.68|325.16|322.3|323.17|320.31|0
1678682100000|2023-03-13 04:35:00|323.41|320.55|324.04|321.18|324.66|321.8|323.17|320.31|0
1678682400000|2023-03-13 04:40:00|324.16|321.3|325.04|322.18|325.04|322.18|323.66|320.8|0
1678682700000|2023-03-13 04:45:00|324.41|321.55|324.16|321.3|324.66|321.8|323.91|321.05|0
1678683000000|2023-03-13 04:50:00|323.91|321.05|324.43|321.57|324.43|321.57|322.67|319.81|0
1678683300000|2023-03-13 04:55:00|324.31|321.45|323.81|320.95|325.8|322.94|323.56|320.7|0
1678683600000|2023-03-13 05:00:00|323.68|320.82|324.92|322.06|325.42|322.56|323.68|320.82|0
1678683900000|2023-03-13 05:05:00|324.81|321.95|324.43|321.57|325.67|322.81|323.93|321.07|0
1678684200000|2023-03-13 05:10:00|324.18|321.32|323.18|320.32|325.42|322.56|323.06|320.2|0
1678684500000|2023-03-13 05:15:00|323.43|320.57|320.82|317.96|323.43|320.57|320.44|317.58|0
1678684800000|2023-03-13 05:20:00|320.94|318.08|321.93|319.07|322.43|319.57|320.94|318.08|0
1678685100000|2023-03-13 05:25:00|322.18|319.32|323.43|320.57|323.81|320.95|322.18|319.32|0
1678685400000|2023-03-13 05:30:00|323.31|320.45|324.17|321.31|325.67|322.81|323.18|320.32|0
1678685700000|2023-03-13 05:35:00|324.05|321.19|325.17|322.31|325.42|322.56|323.68|320.82|0
1678686000000|2023-03-13 05:40:00|324.92|322.06|321.31|318.45|325.17|322.31|321.18|318.32|0
1678686300000|2023-03-13 05:45:00|320.82|317.96|317.45|314.59|320.94|318.08|317.45|314.59|0
1678686600000|2023-03-13 05:50:00|317.58|314.72|318.69|315.83|318.94|316.08|317.33|314.47|0
1678686900000|2023-03-13 05:55:00|318.94|316.08|318.94|316.08|319.94|317.08|318.44|315.58|0
1678687200000|2023-03-13 06:00:00|319.07|316.21|318.19|315.33|319.57|316.71|317.95|315.09|0
1678687500000|2023-03-13 06:05:00|318.05|315.97|316.44|314.36|318.05|315.97|315.81|313.73|0
1678687800000|2023-03-13 06:10:00|316.56|314.48|315.81|313.73|316.94|314.86|314.95|312.87|0
1678688100000|2023-03-13 06:15:00|315.56|313.48|318.55|316.47|319.05|316.97|315.06|312.98|0
1678688400000|2023-03-13 06:20:00|318.8|316.72|318.55|316.47|319.05|316.97|317.55|315.47|0
1678688700000|2023-03-13 06:25:00|318.93|316.85|318.05|315.97|319.54|317.46|317.8|315.72|0
1678689000000|2023-03-13 06:30:00|318.3|316.22|320.04|317.96|321.04|318.96|317.55|315.47|0
1678689300000|2023-03-13 06:35:00|320.17|318.09|319.92|317.84|321.04|318.96|319.54|317.46|0
1678689600000|2023-03-13 06:40:00|319.79|317.71|318.05|315.97|320.17|318.09|318.05|315.97|0
1678689900000|2023-03-13 06:45:00|318.18|316.1|314.81|312.73|318.55|316.47|314.81|312.73|0
1678690200000|2023-03-13 06:50:00|315.06|312.98|314.05|311.97|315.94|313.86|312.8|310.72|0
1678690500000|2023-03-13 06:55:00|313.8|311.72|316.92|314.84|316.92|314.84|313.8|311.72|0
1678690800000|2023-03-13 07:00:00|316.79|314.71|322.02|319.94|323.51|321.43|315.67|313.59|0
1678691100000|2023-03-13 07:05:00|322.27|320.19|326.43|324.35|327.13|325.05|322.27|320.19|0
1678691400000|2023-03-13 07:10:00|326.18|324.1|329.17|327.09|329.17|327.09|324.93|322.85|0
1678691700000|2023-03-13 07:15:00|329.42|327.34|329.17|327.09|331.42|329.34|328.92|326.84|0
1678692000000|2023-03-13 07:20:00|328.92|326.84|326.56|324.48|329.17|327.09|325.93|323.85|0
1678692300000|2023-03-13 07:25:00|326.43|324.35|332.3|330.22|332.92|330.84|326.43|324.35|0
1678692600000|2023-03-13 07:30:00|332.67|330.59|332.17|330.09|333.05|330.97|329.55|327.47|0
1678692900000|2023-03-13 07:35:00|332.05|329.97|330.17|328.09|333.17|331.09|330.17|328.09|0
1678693200000|2023-03-13 07:40:00|330.3|328.22|328.56|326.96|330.3|328.22|327.93|325.85|0
1678693500000|2023-03-13 07:45:00|328.43|326.83|329.93|328.33|330.06|328.46|327.07|325.47|0
1678693800000|2023-03-13 07:50:00|330.18|328.58|329.56|327.96|330.18|328.58|328.31|326.71|0
1678694100000|2023-03-13 07:55:00|329.81|328.21|330.43|328.83|330.56|328.96|329.31|327.71|0
1678694400000|2023-03-13 08:00:00|329.56|327.96|338.18|336.58|338.18|336.58|329.56|327.96|0
1678694700000|2023-03-13 08:05:00|337.93|336.33|338.43|336.83|339.56|337.96|337.18|335.58|0
1678695000000|2023-03-13 08:10:00|338.18|336.58|332.93|331.33|338.81|337.21|330.68|329.08|0
1678695300000|2023-03-13 08:15:00|333.18|331.58|336.81|335.21|337.18|335.58|329.93|328.33|0
1678695600000|2023-03-13 08:20:00|336.43|334.83|334.18|332.58|338.18|336.58|332.81|331.21|0
1678695900000|2023-03-13 08:25:00|334.31|332.71|343.93|342.33|344.18|342.58|332.68|331.08|0
1678696200000|2023-03-13 08:30:00|343.68|342.08|346.68|345.08|348.18|346.58|342.43|340.83|0
1678696500000|2023-03-13 08:35:00|346.43|344.83|348.18|346.58|350.43|348.83|346.18|344.58|0
1678696800000|2023-03-13 08:40:00|348.43|346.83|351.43|349.83|351.68|350.08|346.68|345.08|0
1678697100000|2023-03-13 08:45:00|351.06|349.46|357.43|355.83|357.43|355.83|351.06|349.46|0
1678697400000|2023-03-13 08:50:00|357.81|356.21|360.94|359.34|367.19|365.59|357.43|355.83|0
1678697700000|2023-03-13 08:55:00|359.94|358.34|366.44|364.84|366.44|364.84|358.69|357.09|0
1678698000000|2023-03-13 09:00:00|366.82|365.22|373.67|371.59|374.67|372.59|365.18|363.1|0
1678698300000|2023-03-13 09:05:00|373.92|371.84|371.18|369.1|374.42|372.34|367.81|365.73|0
1678698600000|2023-03-13 09:10:00|371.43|369.35|365.93|363.85|376.17|374.09|365.18|363.1|0
1678698900000|2023-03-13 09:15:00|366.43|364.35|375.18|373.1|375.18|373.1|365.93|363.85|0
1678699200000|2023-03-13 09:20:00|374.93|372.85|384.42|382.34|387.92|385.84|373.93|371.85|0
1678699500000|2023-03-13 09:25:00|385.18|383.1|386.68|384.6|387.68|385.6|383.19|381.11|0
1678699800000|2023-03-13 09:30:00|386.93|384.85|389.56|387.48|394.93|392.85|386.43|384.35|0
1678700100000|2023-03-13 09:35:00|391.68|389.6|390.28|388.04|398.27|396.03|386.91|384.67|0
1678700400000|2023-03-13 09:40:00|389.03|386.79|380.92|378.92|389.91|387.67|379.68|377.44|0
1678700700000|2023-03-13 09:45:00|380.43|378.43|376.56|374.56|380.67|378.67|371.19|369.19|0
1678701000000|2023-03-13 09:50:00|375.43|373.43|380.42|378.42|381.8|379.8|374.07|372.07|0
1678701300000|2023-03-13 09:55:00|381.67|379.67|388.16|386.16|389.16|387.16|381.67|379.67|0
1678701600000|2023-03-13 10:00:00|388.41|386.41|378.68|376.68|389.04|387.04|378.68|376.68|0
1678701900000|2023-03-13 10:05:00|378.43|376.43|386.66|384.66|389.66|387.66|377.18|375.18|0
1678702200000|2023-03-13 10:10:00|386.17|384.17|391.04|389.04|391.91|389.91|384.05|382.05|0
1678702500000|2023-03-13 10:15:00|390.91|388.91|389.66|387.66|394.41|392.41|388.29|386.29|0
1678702800000|2023-03-13 10:20:00|389.41|387.41|387.41|385.41|389.41|387.41|382.92|380.92|0
1678703100000|2023-03-13 10:25:00|387.16|385.16|383.67|381.67|387.16|385.16|381.92|379.92|0
1678703400000|2023-03-13 10:30:00|383.8|381.8|381.92|379.92|387.16|385.16|378.92|376.92|0
1678703700000|2023-03-13 10:35:00|382.17|380.17|382.59|380.75|384.34|382.5|381.17|379.17|0
1678704000000|2023-03-13 10:40:00|382.84|381|386.83|384.99|386.83|384.99|381.09|379.25|0
1678704300000|2023-03-13 10:45:00|387.58|385.74|379.34|377.5|390.58|388.74|379.22|377.38|0
1678704600000|2023-03-13 10:50:00|379.84|378|377.85|376.01|384.97|383.13|377.6|375.76|0
1678704900000|2023-03-13 10:55:00|377.6|375.76|371.36|369.52|378.34|376.5|365.62|363.78|0
1678705200000|2023-03-13 11:00:00|370.36|368.52|356.27|354.43|371.11|369.27|355.39|353.55|0
1678705500000|2023-03-13 11:05:00|356.14|354.3|360.63|358.79|363.25|361.41|355.89|354.05|0
1678705800000|2023-03-13 11:10:00|362.13|360.29|368.11|366.27|370.49|368.65|362.13|360.29|0
1678706100000|2023-03-13 11:15:00|368.61|366.77|371.36|369.52|372.6|370.76|367.24|365.4|0
1678706400000|2023-03-13 11:20:00|371.6|369.76|377.34|375.5|377.34|375.5|371.24|369.4|0
1678706700000|2023-03-13 11:25:00|377.59|375.75|380.09|378.25|384.33|382.49|376.6|374.76|0
1678707000000|2023-03-13 11:30:00|380.22|378.38|381.34|379.5|382.59|380.75|374.6|372.76|0
1678707300000|2023-03-13 11:35:00|381.59|379.75|382.34|380.5|384.08|382.24|378.84|377|0
1678707600000|2023-03-13 11:40:00|382.85|381.01|388.1|386.26|388.85|387.01|380.37|378.53|0
1678707900000|2023-03-13 11:45:00|387.85|386.01|385.36|383.52|388.85|387.01|383.99|382.15|0
1678708200000|2023-03-13 11:50:00|385.24|383.4|387.57|385.73|387.82|385.98|383.99|382.15|0
1678708500000|2023-03-13 11:55:00|387.7|385.86|384.45|382.61|388.57|386.73|377.58|375.74|0
1678708800000|2023-03-13 12:00:00|384.7|382.86|389.32|387.48|389.82|387.98|378.58|376.74|0
1678709100000|2023-03-13 12:05:00|389.07|387.23|399.31|397.47|400.81|398.97|389.07|387.23|0
1678709400000|2023-03-13 12:10:00|399.69|397.85|402.06|400.22|413.55|411.71|399.06|397.22|0
1678709700000|2023-03-13 12:15:00|401.81|399.97|404.83|402.99|408.57|406.73|393.81|391.97|0
1678710000000|2023-03-13 12:20:00|404.58|402.74|399.83|397.99|404.58|402.74|395.34|393.5|0
1678710300000|2023-03-13 12:25:00|398.83|396.99|400.57|398.73|405.32|403.48|398.83|396.99|0
1678710600000|2023-03-13 12:30:00|401.32|399.48|407.2|405.36|408.57|406.73|397.33|395.49|0
1678710900000|2023-03-13 12:35:00|406.82|404.98|418.06|416.22|423.06|421.22|406.82|404.98|0
1678711200000|2023-03-13 12:40:00|418.56|416.72|426.3|424.46|427.3|425.46|417.81|415.97|0
1678711500000|2023-03-13 12:45:00|427.05|425.21|439.3|437.46|441.8|439.96|427.05|425.21|0
1678711800000|2023-03-13 12:50:00|437.81|435.97|435.44|433.6|438.56|436.72|426.06|424.22|0
1678712100000|2023-03-13 12:55:00|435.06|433.22|416.81|414.97|435.19|433.35|415.57|413.73|0
1678712400000|2023-03-13 13:00:00|415.07|413.23|418.06|416.22|426.94|425.1|412.32|410.48|0
1678712700000|2023-03-13 13:05:00|419.06|417.22|413.33|411.49|423.44|421.6|413.33|411.49|0
1678713000000|2023-03-13 13:10:00|413.08|411.24|414.45|412.61|415.32|413.48|407.46|405.62|0
1678713300000|2023-03-13 13:15:00|414.07|412.23|413.57|411.73|414.7|412.86|407.08|405.24|0
1678713600000|2023-03-13 13:20:00|412.83|410.99|415.2|413.36|417.32|415.48|410.46|408.62|0
1678713900000|2023-03-13 13:25:00|416.07|414.23|431.06|429.22|433.31|431.47|416.07|414.23|0
1678714200000|2023-03-13 13:30:00|430.31|428.47|430.56|428.72|434.06|432.22|421.32|419.48|0
1678714500000|2023-03-13 13:35:00|430.81|428.97|432.81|430.97|440.31|438.47|430.69|428.85|0
1678714800000|2023-03-13 13:40:00|431.81|429.97|434.06|432.22|440.31|438.47|428.82|426.98|0
1678715100000|2023-03-13 13:45:00|433.94|432.1|406.09|404.25|435.81|433.97|403.84|402|0
1678715400000|2023-03-13 13:50:00|405.57|403.73|399.18|397.1|408.92|406.84|394.19|392.11|0
1678715700000|2023-03-13 13:55:00|402.18|400.1|392.93|390.85|403.43|401.35|385.32|383.24|0
1678716000000|2023-03-13 14:00:00|393.43|391.35|390.82|388.74|399.93|397.85|387.94|385.86|0
1678716300000|2023-03-13 14:05:00|391.69|389.61|384.43|382.35|402.68|400.6|374.96|372.88|0
1678716600000|2023-03-13 14:10:00|381.81|379.73|393.42|391.34|399.55|397.47|381.06|378.98|0
1678716900000|2023-03-13 14:15:00|395.42|393.34|405.55|403.47|405.55|403.47|395.42|393.34|0
1678717200000|2023-03-13 14:20:00|404.8|402.72|403.67|401.59|407.17|405.09|393.42|391.34|0
1678717500000|2023-03-13 14:25:00|401.67|399.59|408.3|406.22|410.67|408.59|398.67|396.59|0
1678717800000|2023-03-13 14:30:00|408.92|406.84|388.6|386.68|408.92|406.84|387.43|385.35|0
1678718100000|2023-03-13 14:35:00|387.85|385.93|391.37|389.45|399.34|397.42|385.6|383.68|0
1678718400000|2023-03-13 14:40:00|390.87|388.95|389.61|387.69|400.85|398.93|386.49|384.57|0
1678718700000|2023-03-13 14:45:00|388.86|386.94|387.23|385.31|392.98|391.06|382.35|380.43|0
1678719000000|2023-03-13 14:50:00|385.6|383.68|395.1|393.18|403.34|401.42|383.48|381.56|0
1678719300000|2023-03-13 14:55:00|393.35|391.43|370.85|368.93|393.85|391.93|368.85|366.93|0
1678719600000|2023-03-13 15:00:00|368.85|366.93|368.22|366.3|374.22|372.3|356.6|354.68|0
1678719900000|2023-03-13 15:05:00|369.34|367.42|370.84|368.92|375.34|373.42|365.47|363.55|0
1678720200000|2023-03-13 15:10:00|371.34|369.42|366.22|364.3|371.34|369.42|356.35|354.43|0
1678720500000|2023-03-13 15:15:00|366.59|364.67|359.72|357.8|366.59|364.67|355.23|353.31|0
1678720800000|2023-03-13 15:20:00|359.84|357.92|362.34|360.42|368.34|366.42|353.72|351.8|0
1678721100000|2023-03-13 15:25:00|362.97|361.05|350.6|348.68|363.84|361.92|349.48|347.56|0
1678721400000|2023-03-13 15:30:00|350.35|348.43|362.09|360.17|362.22|360.3|349.22|347.3|0
1678721700000|2023-03-13 15:35:00|362.22|360.3|368.59|366.67|371.58|369.66|362.22|360.3|0
1678722000000|2023-03-13 15:40:00|358.84|356.92|360.84|358.92|360.84|358.92|358.59|356.67|0
1678722300000|2023-03-13 15:45:00|360.59|358.67|354.34|352.42|366.34|364.42|351.59|349.67|0
1678722600000|2023-03-13 15:50:00|355.34|353.42|370.09|368.17|370.58|368.66|354.09|352.17|0
1678722900000|2023-03-13 15:55:00|374.09|372.17|358.84|356.92|374.09|372.17|358.09|356.17|0
1678723200000|2023-03-13 16:00:00|359.34|357.42|363.59|361.67|366.97|365.05|345.85|343.93|0
1678723500000|2023-03-13 16:05:00|362.84|360.92|352.35|350.43|364.59|362.67|351.6|349.68|0
1678723800000|2023-03-13 16:10:00|352.48|350.56|363.09|361.17|367.84|365.92|352.35|350.43|0
1678724100000|2023-03-13 16:15:00|363.34|361.42|365.59|363.67|366.34|364.42|354.85|352.93|0
1678724400000|2023-03-13 16:20:00|365.09|363.17|374.59|372.67|374.84|372.92|362.34|360.42|0
1678724700000|2023-03-13 16:25:00|374.34|372.42|368.59|366.67|375.84|373.92|367.59|365.67|0
1678725000000|2023-03-13 16:30:00|367.09|365.17|379.34|377.42|379.84|377.92|367.09|365.17|0
1678725300000|2023-03-13 16:35:00|379.84|377.92|370.33|368.41|379.84|377.92|366.59|364.67|0
1678725600000|2023-03-13 16:40:00|370.08|368.16|367.83|365.91|370.58|368.66|360.09|358.17|0
1678725900000|2023-03-13 16:45:00|369.21|367.29|383.08|381.16|385.08|383.16|364.84|362.92|0
1678726200000|2023-03-13 16:50:00|382.08|380.16|379.54|377.46|386.16|384.08|375.91|373.83|0
1678726500000|2023-03-13 16:55:00|378.91|376.83|381.41|379.33|386.16|384.08|376.41|374.33|0
1678726800000|2023-03-13 17:00:00|380.91|378.83|389.41|387.33|393.41|391.33|380.91|378.83|0
1678727100000|2023-03-13 17:05:00|390.41|388.33|382.17|380.09|393.91|391.83|382.17|380.09|0
1678727400000|2023-03-13 17:10:00|381.42|379.34|380.67|378.59|384.92|382.84|378.92|376.84|0
1678727700000|2023-03-13 17:15:00|381.42|379.34|379.67|377.59|385.41|383.33|374.42|372.34|0
1678728000000|2023-03-13 17:20:00|380.42|378.34|386.16|384.08|386.41|384.33|378.92|376.84|0
1678728300000|2023-03-13 17:25:00|386.41|384.33|383.41|381.33|388.91|386.83|381.66|379.58|0
1678728600000|2023-03-13 17:30:00|384.16|382.08|391.16|389.08|391.16|389.08|382.16|380.08|0
1678728900000|2023-03-13 17:35:00|391.41|389.33|372.92|370.84|391.91|389.83|369.67|367.59|0
1678729200000|2023-03-13 17:40:00|372.42|370.34|370.16|368.08|377.04|374.96|369.91|367.83|0
1678729500000|2023-03-13 17:45:00|369.91|367.83|374.16|372.08|375.41|373.33|368.91|366.83|0
1678729800000|2023-03-13 17:50:00|373.66|371.58|373.79|371.71|374.16|372.08|368.16|366.08|0
1678730100000|2023-03-13 17:55:00|373.66|371.58|368.66|366.58|373.91|371.83|366.66|364.58|0
1678730400000|2023-03-13 18:00:00|367.91|365.83|363.92|361.84|369.66|367.58|358.42|356.34|0
1678730700000|2023-03-13 18:05:00|363.67|361.59|368.58|366.66|368.58|366.66|361.59|359.67|0
1678731000000|2023-03-13 18:10:00|369.08|367.16|365.08|363.16|369.83|367.91|362.08|360.16|0
1678731300000|2023-03-13 18:15:00|364.33|362.41|363.83|361.91|365.58|363.66|359.08|357.16|0
1678731600000|2023-03-13 18:20:00|363.21|361.29|360.33|358.41|366.08|364.16|359.33|357.41|0
1678731900000|2023-03-13 18:25:00|359.33|357.41|363.33|361.41|367.33|365.41|355.71|353.79|0
1678732200000|2023-03-13 18:30:00|361.83|359.91|356.08|354.16|362.33|360.41|352.58|350.66|0
1678732500000|2023-03-13 18:35:00|355.83|353.91|366.83|364.91|370.58|368.66|355.83|353.91|0
1678732800000|2023-03-13 18:40:00|366.33|364.41|363.33|361.41|369.08|367.16|358.46|356.54|0
1678733100000|2023-03-13 18:45:00|363.58|361.66|366.08|364.16|369.83|367.91|363.21|361.29|0
1678733400000|2023-03-13 18:50:00|366.71|364.79|365.46|363.54|368.83|366.91|363.33|361.41|0
1678733700000|2023-03-13 18:55:00|364.33|362.41|363.58|361.66|366.83|364.91|361.58|359.66|0
1678734000000|2023-03-13 19:00:00|362.83|360.91|371.83|369.91|371.83|369.91|359.08|357.16|0
1678734300000|2023-03-13 19:05:00|371.58|369.66|370.83|368.91|372.83|370.91|361.33|359.41|0
1678734600000|2023-03-13 19:10:00|369.58|367.66|363.83|361.91|370.83|368.91|360.08|358.16|0
1678734900000|2023-03-13 19:15:00|363.33|361.41|370.83|368.91|370.83|368.91|361.83|359.91|0
1678735200000|2023-03-13 19:20:00|370.58|368.66|383.08|381.16|384.58|382.66|370.33|368.41|0
1678735500000|2023-03-13 19:25:00|383.83|381.91|388.16|386.08|392.16|390.08|383.08|381.16|0
1678735800000|2023-03-13 19:30:00|387.41|385.33|381.54|379.46|388.41|386.33|379.79|377.71|0
1678736100000|2023-03-13 19:35:00|381.41|379.33|376.91|374.83|383.91|381.83|376.66|374.58|0
1678736400000|2023-03-13 19:40:00|377.41|375.33|377.41|375.33|380.91|378.83|370.42|368.34|0
1678736700000|2023-03-13 19:45:00|378.41|376.33|383.41|381.33|384.91|382.83|375.91|373.83|0
1678737000000|2023-03-13 19:50:00|383.29|381.21|390.16|388.08|390.91|388.83|383.29|381.21|0
1678737300000|2023-03-13 19:55:00|388.16|386.08|393.74|391.5|396.49|394.33|388.16|386.08|0
1678737600000|2023-03-13 20:00:00|393.99|391.75|391.24|389|394.74|392.5|389.49|387.25|0
1678737900000|2023-03-13 20:05:00|391.49|389.25|387.24|385|391.99|389.75|385.49|383.25|0
1678738200000|2023-03-13 20:10:00|386.74|384.5|387.99|385.75|389.24|387|386.74|384.5|0
1678738500000|2023-03-13 20:15:00|388.54|385.46|388.83|386.41|389.79|386.91|385.91|382.83|0
1678738800000|2023-03-13 20:20:00|389.08|386.66|391.46|389.04|391.83|389.41|388.58|386.16|0
1678739100000|2023-03-13 20:25:00|391.33|388.91|392.33|389.91|392.58|390.16|391.08|388.66|0
1678739400000|2023-03-13 20:30:00|392.21|389.79|392.71|390.29|392.71|390.29|391.58|389.16|0
1678739700000|2023-03-13 20:35:00|392.83|390.41|389.46|387.04|392.83|390.41|388.08|385.66|0
1678740000000|2023-03-13 20:40:00|389.33|386.91|391.59|389.17|392.09|389.67|389.33|386.91|0
1678740300000|2023-03-13 20:45:00|391.34|388.92|386.84|384.42|391.34|388.92|386.59|384.17|0
1678740600000|2023-03-13 20:50:00|386.72|384.3|386.84|384.42|389.09|386.67|386.59|384.17|0
1678740900000|2023-03-13 20:55:00|387.34|384.92|387.97|385.55|388.72|386.3|385.97|383.55|0
1678741200000|2023-03-13 21:00:00|387.85|385.43|388|385.58|388.03|385.61|387.3|384.88|0
1678741500000|2023-03-13 21:05:00|387.78|385.36|387.85|385.43|387.96|385.54|387.74|385.32|0
1678741800000|2023-03-13 21:10:00|387.81|385.39|388|385.58|388.07|385.65|387.81|385.39|0
1678742100000|2023-03-13 21:15:00|388.11|385.69|387.96|385.54|388.33|385.91|387.96|385.54|0
1678742400000|2023-03-13 21:20:00|388.03|385.61|388.44|386.02|388.65|386.23|387.96|385.54|0
1678742700000|2023-03-13 21:25:00|388.55|386.13|389.06|386.64|389.09|386.67|388.33|385.91|0
1678743000000|2023-03-13 21:30:00|388.76|386.34|388.87|386.45|388.98|386.56|388.69|386.27|0
1678743300000|2023-03-13 21:35:00|388.76|386.34|388.18|385.76|388.76|386.34|388.18|385.76|0
1678743600000|2023-03-13 21:40:00|388.11|385.69|387.85|385.43|388.36|385.94|387.52|385.1|0
1678743900000|2023-03-13 21:45:00|387.74|385.32|387.96|385.54|387.96|385.54|387.59|385.17|0
1678744500000|2023-03-13 21:55:00|388.03|385.61|388|385.58|388.36|385.94|387.74|385.32|0
1678744800000|2023-03-13 22:00:00|388.29|385.87|386.09|383.67|388.29|385.87|383.47|381.05|0
1678745100000|2023-03-13 22:05:00|386.72|384.3|388.34|385.92|391.72|389.3|386.34|383.92|0
1678745400000|2023-03-13 22:10:00|388.22|385.8|388.34|385.92|390.09|387.67|386.97|384.55|0
1678745700000|2023-03-13 22:15:00|388.47|386.05|389.34|386.92|389.59|387.17|387.09|384.67|0
1678746000000|2023-03-13 22:20:00|389.22|386.8|386.09|383.67|389.97|387.55|385.59|383.17|0
1678746300000|2023-03-13 22:25:00|386.34|383.92|382.09|379.67|388.09|385.67|382.09|379.67|0
1678746600000|2023-03-13 22:30:00|382.34|379.92|382.97|380.55|384.34|381.92|381.59|379.17|0
1678746900000|2023-03-13 22:35:00|382.84|380.42|382.59|380.17|383.09|380.67|381.84|379.42|0
1678747200000|2023-03-13 22:40:00|382.47|380.05|383.59|381.17|383.72|381.3|381.84|379.42|0
1678747500000|2023-03-13 22:45:00|383.84|381.42|384.34|381.92|384.34|381.92|383.09|380.67|0
1678747800000|2023-03-13 22:50:00|384.09|381.67|382.97|380.55|384.59|382.17|382.97|380.55|0
1678748100000|2023-03-13 22:55:00|383.09|380.67|381.59|379.17|383.59|381.17|381.34|378.92|0
1678748400000|2023-03-13 23:00:00|381.34|378.92|381.84|379.42|384.34|381.92|381.09|378.67|0
1678748700000|2023-03-13 23:05:00|382.09|379.67|382.34|379.92|383.09|380.67|381.47|379.05|0
1678749000000|2023-03-13 23:10:00|382.59|380.17|382.84|380.42|383.59|381.17|382.09|379.67|0
1678749300000|2023-03-13 23:15:00|382.59|380.17|382.34|379.92|383.72|381.3|382.09|379.67|0
1678749600000|2023-03-13 23:20:00|382.22|379.8|383.97|381.55|384.09|381.67|381.59|379.17|0
1678749900000|2023-03-13 23:25:00|384.09|381.67|389.09|386.67|390.47|388.05|383.97|381.55|0
1678750200000|2023-03-13 23:30:00|388.84|386.42|388.09|385.67|389.84|387.42|387.84|385.42|0
1678750500000|2023-03-13 23:35:00|388.34|385.92|386.59|384.17|388.34|385.92|386.09|383.67|0
1678750800000|2023-03-13 23:40:00|386.84|384.42|385.84|383.42|386.84|384.42|384.84|382.42|0
1678751100000|2023-03-13 23:45:00|386.09|383.67|385.34|382.92|386.84|384.42|384.84|382.42|0
1678751400000|2023-03-13 23:50:00|385.09|382.67|389.09|386.67|389.09|386.67|384.59|382.17|0
1678751700000|2023-03-13 23:55:00|388.59|386.17|390.59|388.17|390.72|388.3|387.59|385.17|0
1678752000000|2023-03-14 00:00:00|390.09|387.67|391.34|388.92|392.34|389.92|389.59|387.17|0
1678752300000|2023-03-14 00:05:00|390.84|388.42|391.34|388.92|392.84|390.42|390.34|387.92|0
1678752600000|2023-03-14 00:10:00|391.47|389.05|388.72|386.3|392.09|389.67|386.84|384.42|0
1678752900000|2023-03-14 00:15:00|388.59|386.17|383.59|381.17|389.59|387.17|379.84|377.42|0
1678753200000|2023-03-14 00:20:00|383.84|381.42|384.34|381.92|385.09|382.67|382.97|380.55|0
1678753500000|2023-03-14 00:25:00|384.59|382.17|381.72|379.3|384.59|382.17|381.59|379.17|0
1678753800000|2023-03-14 00:30:00|381.59|379.17|382.09|379.67|382.34|379.92|379.59|377.17|0
1678754100000|2023-03-14 00:35:00|381.97|379.55|381.97|379.55|383.34|380.92|381.09|378.67|0
1678754400000|2023-03-14 00:40:00|382.22|379.8|383.34|380.92|385.09|382.67|381.09|378.67|0
1678754700000|2023-03-14 00:45:00|383.59|381.17|379.22|376.8|383.97|381.55|379.22|376.8|0
1678755000000|2023-03-14 00:50:00|379.09|376.67|381.34|378.92|382.09|379.67|379.09|376.67|0
1678755300000|2023-03-14 00:55:00|381.59|379.17|384.59|382.17|384.84|382.42|381.59|379.17|0
1678755600000|2023-03-14 01:00:00|384.34|381.92|383.97|381.55|384.97|382.55|382.34|379.92|0
1678755900000|2023-03-14 01:05:00|383.84|381.42|384.22|381.8|384.97|382.55|382.72|380.3|0
1678756200000|2023-03-14 01:10:00|384.09|381.67|384.34|381.92|384.97|382.55|382.59|380.17|0
1678756500000|2023-03-14 01:15:00|384.09|381.67|381.97|379.55|384.34|381.92|381.84|379.42|0
1678756800000|2023-03-14 01:20:00|381.84|379.42|379.72|377.3|381.84|379.42|378.09|375.67|0
1678757100000|2023-03-14 01:25:00|379.59|377.17|381.23|378.81|381.59|379.17|379.59|377.17|0
1678757400000|2023-03-14 01:30:00|381.35|378.93|382.35|379.93|383.23|380.81|379.86|377.44|0
1678757700000|2023-03-14 01:35:00|382.6|380.18|382.6|380.18|384.1|381.68|382.35|379.93|0
1678758000000|2023-03-14 01:40:00|382.73|380.31|382.98|380.56|387.1|384.68|381.85|379.43|0
1678758300000|2023-03-14 01:45:00|382.85|380.43|380.85|378.43|383.85|381.43|379.85|377.43|0
1678758600000|2023-03-14 01:50:00|382.35|379.93|382.85|380.43|382.85|380.43|381.1|378.68|0
1678758900000|2023-03-14 01:55:00|382.73|380.31|382.6|380.18|384.85|382.43|381.85|379.43|0
1678759200000|2023-03-14 02:00:00|382.23|379.81|378.49|376.07|382.6|380.18|377.61|375.19|0
1678759500000|2023-03-14 02:05:00|378.61|376.19|372.61|370.19|379.1|376.68|372.61|370.19|0
1678759800000|2023-03-14 02:10:00|372.86|370.44|372.11|369.69|373.86|371.44|371.86|369.44|0
1678760100000|2023-03-14 02:15:00|372.24|369.82|373.61|371.19|374.11|371.69|371.99|369.57|0
1678760400000|2023-03-14 02:20:00|373.86|371.44|372.36|369.94|373.86|371.44|371.86|369.44|0
1678760700000|2023-03-14 02:25:00|372.49|370.07|372.86|370.44|373.36|370.94|371.86|369.44|0
1678761000000|2023-03-14 02:30:00|372.36|369.94|373.86|371.44|375.11|372.69|372.36|369.94|0
1678761300000|2023-03-14 02:35:00|373.49|371.07|373.6|371.18|375.1|372.68|372.74|370.32|0
1678761600000|2023-03-14 02:40:00|373.85|371.43|374.1|371.68|374.85|372.43|373.85|371.43|0
1678761900000|2023-03-14 02:45:00|373.48|371.06|374.35|371.93|375.35|372.93|373.35|370.93|0
1678762200000|2023-03-14 02:50:00|374.6|372.18|374.35|371.93|374.6|372.18|373.23|370.81|0
1678762500000|2023-03-14 02:55:00|374.1|371.68|374.35|371.93|374.73|372.31|372.6|370.18|0
1678762800000|2023-03-14 03:00:00|374.1|371.68|376.84|374.42|376.97|374.55|373.6|371.18|0
1678763100000|2023-03-14 03:05:00|377.47|375.05|378.09|375.67|378.34|375.92|376.59|374.17|0
1678763400000|2023-03-14 03:10:00|377.97|375.55|374.85|372.43|378.09|375.67|374.48|372.06|0
1678763700000|2023-03-14 03:15:00|374.6|372.18|374.23|371.81|375.72|373.3|373.98|371.56|0
1678764000000|2023-03-14 03:20:00|374.35|371.93|372.85|370.43|374.35|371.93|372.1|369.68|0
1678764300000|2023-03-14 03:25:00|372.6|370.18|374.6|372.18|374.6|372.18|372.6|370.18|0
1678764600000|2023-03-14 03:30:00|374.23|371.81|372.48|370.06|375.72|373.3|372.1|369.68|0
1678764900000|2023-03-14 03:35:00|372.35|369.93|373.6|371.18|374.35|371.93|372.35|369.93|0
1678765200000|2023-03-14 03:40:00|373.35|370.93|372.48|370.06|373.6|371.18|372.1|369.68|0
1678765500000|2023-03-14 03:45:00|372.35|369.93|372.1|369.68|372.6|370.18|371.6|369.18|0
1678765800000|2023-03-14 03:50:00|371.98|369.56|372.1|369.68|372.6|370.18|371.6|369.18|0
1678766100000|2023-03-14 03:55:00|372.35|369.93|374.34|371.92|374.84|372.42|372.1|369.68|0
1678766400000|2023-03-14 04:00:00|374.09|371.67|374.09|371.67|374.59|372.17|372.85|370.43|0
1678766700000|2023-03-14 04:05:00|374.22|371.8|372.85|370.43|374.22|371.8|372.85|370.43|0
1678767000000|2023-03-14 04:10:00|373.1|370.68|373.84|371.42|373.84|371.42|372.48|370.06|0
1678767300000|2023-03-14 04:15:00|373.59|371.17|372.35|369.93|373.84|371.42|372.23|369.81|0
1678767600000|2023-03-14 04:20:00|372.48|370.06|372.35|369.93|373.09|370.67|371.85|369.43|0
1678767900000|2023-03-14 04:25:00|372.1|369.68|371.6|369.18|372.59|370.17|371.6|369.18|0
1678768200000|2023-03-14 04:30:00|371.85|369.43|372.34|369.92|372.84|370.42|371.6|369.18|0
1678768500000|2023-03-14 04:35:00|372.47|370.05|374.72|372.3|375.09|372.67|372.47|370.05|0
1678768800000|2023-03-14 04:40:00|374.84|372.42|374.59|372.17|375.09|372.67|373.59|371.17|0
1678769100000|2023-03-14 04:45:00|374.84|372.42|374.84|372.42|375.34|372.92|374.59|372.17|0
1678769400000|2023-03-14 04:50:00|375.09|372.67|375.59|373.17|376.34|373.92|374.84|372.42|0
1678769700000|2023-03-14 04:55:00|375.84|373.42|374.84|372.42|376.09|373.67|374.84|372.42|0
1678770000000|2023-03-14 05:00:00|374.97|372.55|374.59|372.17|376.09|373.67|374.09|371.67|0
1678770300000|2023-03-14 05:05:00|374.84|372.42|374.34|371.92|375.84|373.42|374.09|371.67|0
1678770600000|2023-03-14 05:10:00|374.47|372.05|374.72|372.3|374.97|372.55|371.97|369.55|0
1678770900000|2023-03-14 05:15:00|374.59|372.17|376.97|374.55|377.34|374.92|374.34|371.92|0
1678771200000|2023-03-14 05:20:00|376.84|374.42|377.59|375.17|377.84|375.42|375.84|373.42|0
1678771500000|2023-03-14 05:25:00|377.47|375.05|382.59|380.17|382.59|380.17|377.47|375.05|0
1678771800000|2023-03-14 05:30:00|382.84|380.42|379.72|377.3|383.47|381.05|379.34|376.92|0
1678772100000|2023-03-14 05:35:00|379.59|377.17|383.47|381.05|383.84|381.42|379.59|377.17|0
1678772400000|2023-03-14 05:40:00|383.59|381.17|383.84|381.42|385.22|382.8|382.97|380.55|0
1678772700000|2023-03-14 05:45:00|384.09|381.67|383.34|380.92|384.47|382.05|382.09|379.67|0
1678773000000|2023-03-14 05:50:00|383.47|381.05|384.47|382.05|384.47|382.05|382.47|380.05|0
1678773300000|2023-03-14 05:55:00|384.34|381.92|381.84|379.42|384.34|381.92|381.47|379.05|0
1678773600000|2023-03-14 06:00:00|381.97|379.55|383.34|380.92|383.59|381.17|381.59|379.17|0
1678773900000|2023-03-14 06:05:00|383.01|381.25|380.89|379.13|383.76|382|380.01|378.25|0
1678774200000|2023-03-14 06:10:00|381.01|379.25|391.01|389.25|392.26|390.5|380.14|378.38|0
1678774500000|2023-03-14 06:15:00|390.76|389|393.14|391.38|395.39|393.63|388.14|386.38|0
1678774800000|2023-03-14 06:20:00|392.39|390.63|389.39|387.63|393.89|392.13|387.89|386.13|0
1678775100000|2023-03-14 06:25:00|389.01|387.25|389.14|387.38|389.26|387.5|387.01|385.25|0
1678775400000|2023-03-14 06:30:00|388.89|387.13|389.64|387.88|389.89|388.13|387.26|385.5|0
1678775700000|2023-03-14 06:35:00|389.51|387.75|386.51|384.75|389.64|387.88|386.26|384.5|0
1678776000000|2023-03-14 06:40:00|386.89|385.13|388.39|386.63|390.76|389|386.01|384.25|0
1678776300000|2023-03-14 06:45:00|388.76|387|384.89|383.13|389.51|387.75|384.89|383.13|0
1678776600000|2023-03-14 06:50:00|384.76|383|386.76|385|387.89|386.13|384.76|383|0
1678776900000|2023-03-14 06:55:00|386.64|384.88|383.51|381.75|387.26|385.5|382.51|380.75|0
1678777200000|2023-03-14 07:00:00|383.26|381.5|378.01|376.25|383.26|381.5|377.39|375.63|0
1678777500000|2023-03-14 07:05:00|378.26|376.5|379.64|377.88|382.26|380.5|378.14|376.38|0
1678777800000|2023-03-14 07:10:00|379.76|378|379.39|377.63|380.01|378.25|376.01|374.25|0
1678778100000|2023-03-14 07:15:00|379.14|377.38|385.01|383.25|385.76|384|379.14|377.38|0
1678778400000|2023-03-14 07:20:00|384.89|383.13|383.01|381.25|385.01|383.25|382.01|380.25|0
1678778700000|2023-03-14 07:25:00|382.89|381.13|386.14|384.38|389.64|387.88|382.64|380.88|0
1678779000000|2023-03-14 07:30:00|386.26|384.5|383.01|381.25|388.26|386.5|383.01|381.25|0
1678779300000|2023-03-14 07:35:00|382.89|381.13|383.14|381.38|383.76|382|379.76|378|0
1678779600000|2023-03-14 07:40:00|384.01|382.25|383.89|382.13|384.76|383|382.14|380.38|0
1678779900000|2023-03-14 07:45:00|384.26|382.5|385.51|383.75|387.51|385.75|383.89|382.13|0
1678780200000|2023-03-14 07:50:00|385.76|384|386.26|384.5|387.01|385.25|385.14|383.38|0
1678780500000|2023-03-14 07:55:00|386.64|384.88|383.01|381.25|386.89|385.13|381.51|379.75|0
1678780800000|2023-03-14 08:00:00|382.26|380.5|384.14|382.38|384.14|382.38|378.01|376.25|0
1678781100000|2023-03-14 08:05:00|383.89|382.13|380.01|378.25|384.76|383|376.39|374.63|0
1678781400000|2023-03-14 08:10:00|379.76|378|378.26|376.5|385.76|384|378.01|376.25|0
1678781700000|2023-03-14 08:15:00|378.14|376.38|383.26|381.5|385.14|383.38|376.01|374.25|0
1678782000000|2023-03-14 08:20:00|383.51|381.75|384.01|382.25|385.26|383.5|381.01|379.25|0
1678782300000|2023-03-14 08:25:00|384.39|382.63|377.76|376|385.39|383.63|377.14|375.38|0
1678782600000|2023-03-14 08:30:00|378.51|376.75|377.64|375.88|379.89|378.13|376.14|374.38|0
1678782900000|2023-03-14 08:35:00|377.76|376|375.26|373.5|378.14|376.38|373.51|371.75|0
1678783200000|2023-03-14 08:40:00|375.39|373.63|376.51|374.75|377.26|375.5|373.76|372|0
1678783500000|2023-03-14 08:45:00|378.89|377.13|373.76|372|379.51|377.75|373.01|371.25|0
1678783800000|2023-03-14 08:50:00|373.64|371.88|375.26|373.5|377.26|375.5|373.01|371.25|0
1678784100000|2023-03-14 08:55:00|375.01|373.25|371.64|369.88|375.01|373.25|371.01|369.25|0
1678784400000|2023-03-14 09:00:00|371.51|369.75|375.39|373.63|376.51|374.75|371.01|369.25|0
1678784700000|2023-03-14 09:05:00|375.26|373.5|379.76|378|380.26|378.5|373.26|371.5|0
1678785000000|2023-03-14 09:10:00|379.51|377.75|381.76|380|384.26|382.5|379.26|377.5|0
1678785300000|2023-03-14 09:15:00|381.89|380.13|383.76|382|385.51|383.75|381.89|380.13|0
1678785600000|2023-03-14 09:20:00|384.26|382.5|384.76|383|386.26|384.5|383.51|381.75|0
1678785900000|2023-03-14 09:25:00|384.26|382.5|381.26|379.5|385.14|383.38|380.01|378.25|0
1678786200000|2023-03-14 09:30:00|381.51|379.75|381.01|379.25|385.26|383.5|380.51|378.75|0
1678786500000|2023-03-14 09:35:00|380.51|378.75|379.76|378|380.51|378.75|377.01|375.25|0
1678786800000|2023-03-14 09:40:00|379.26|377.5|379.51|377.75|381.39|379.63|378.89|377.13|0
1678787100000|2023-03-14 09:45:00|379.76|378|379.01|377.25|380.26|378.5|377.64|375.88|0
1678787400000|2023-03-14 09:50:00|379.64|377.88|379.26|377.5|380.39|378.63|377.26|375.5|0
1678787700000|2023-03-14 09:55:00|379.51|377.75|378.39|376.63|380.26|378.5|378.01|376.25|0
1678788000000|2023-03-14 10:00:00|378.51|376.75|377.64|375.88|379.14|377.38|377.01|375.25|0
1678788300000|2023-03-14 10:05:00|377.76|376|375.26|373.5|378.26|376.5|374.89|373.13|0
1678788600000|2023-03-14 10:10:00|374.39|372.63|378.01|376.25|379.26|377.5|373.26|371.5|0
1678788900000|2023-03-14 10:15:00|378.14|376.38|380.01|378.25|383.01|381.25|377.39|375.63|0
1678789200000|2023-03-14 10:20:00|379.89|378.13|378.39|376.63|379.89|378.13|377.26|375.5|0
1678789500000|2023-03-14 10:25:00|378.76|377|374.76|373|380.39|378.63|374.76|373|0
1678789800000|2023-03-14 10:30:00|374.89|373.13|375.76|374|377.26|375.5|374.64|372.88|0
1678790100000|2023-03-14 10:35:00|376.26|374.5|380.01|378.25|380.26|378.5|376.01|374.25|0
1678790400000|2023-03-14 10:40:00|380.26|378.5|380.39|378.63|382.01|380.25|380.01|378.25|0
1678790700000|2023-03-14 10:45:00|379.76|378|377.01|375.25|381.76|380|376.26|374.5|0
1678791000000|2023-03-14 10:50:00|377.26|375.5|376.26|374.5|377.26|375.5|375.01|373.25|0
1678791300000|2023-03-14 10:55:00|376.01|374.25|376.76|375|378.39|376.63|375.26|373.5|0
1678791600000|2023-03-14 11:00:00|376.89|375.13|375.26|373.5|378.26|376.5|374.39|372.63|0
1678791900000|2023-03-14 11:05:00|375.01|373.25|373.26|371.5|376.01|374.25|373.14|371.38|0
1678792200000|2023-03-14 11:10:00|373.01|371.25|372.64|370.88|373.26|371.5|370.39|368.63|0
1678792500000|2023-03-14 11:15:00|372.51|370.75|370.39|368.63|373.76|372|370.26|368.5|0
1678792800000|2023-03-14 11:20:00|370.01|368.25|365.02|363.26|370.76|369|364.77|363.01|0
1678793100000|2023-03-14 11:25:00|365.77|364.01|366.77|365.01|367.27|365.51|362.9|361.14|0
1678793400000|2023-03-14 11:30:00|367.02|365.26|366.89|365.13|367.77|366.01|364.89|363.13|0
1678793700000|2023-03-14 11:35:00|367.01|365.25|366.51|364.75|369.76|368|366.01|364.25|0
1678794000000|2023-03-14 11:40:00|366.39|364.63|363.26|361.5|367.01|365.25|363.26|361.5|0
1678794300000|2023-03-14 11:45:00|363.51|361.75|365.51|363.75|365.51|363.75|362.51|360.75|0
1678794600000|2023-03-14 11:50:00|365.39|363.63|364.76|363|369.01|367.25|364.76|363|0
1678794900000|2023-03-14 11:55:00|365.26|363.5|367.14|365.38|367.76|366|364.64|362.88|0
1678795200000|2023-03-14 12:00:00|366.76|365|365.76|364|367.01|365.25|361.64|359.88|0
1678795500000|2023-03-14 12:05:00|365.39|363.63|364.51|362.75|367.39|365.63|364.01|362.25|0
1678795800000|2023-03-14 12:10:00|364.26|362.5|361.01|359.25|364.43|362.83|358.76|357|0
1678796100000|2023-03-14 12:15:00|361.26|359.5|360.89|359.13|365.51|363.75|358.76|357|0
1678796400000|2023-03-14 12:20:00|359.76|358|359.51|357.75|362.75|360.99|358.26|356.5|0
1678796700000|2023-03-14 12:25:00|359.39|357.63|360.67|358.59|362.54|360.46|357.76|356|0
1678797000000|2023-03-14 12:30:00|368.16|366.08|367.79|365.71|390.91|388.83|346.67|344.59|0
1678797300000|2023-03-14 12:35:00|368.54|366.46|362.67|361.07|381.16|379.08|362.3|360.7|0
1678797600000|2023-03-14 12:40:00|362.8|361.2|362.17|360.57|371.3|369.7|360.8|359.2|0
1678797900000|2023-03-14 12:45:00|362.92|361.32|355.42|353.82|364.17|362.57|353.17|351.57|0
1678798200000|2023-03-14 12:50:00|354.3|352.7|349.17|347.57|361.17|359.57|349.17|347.57|0
1678798500000|2023-03-14 12:55:00|349.67|348.07|351.42|349.82|351.42|349.82|345.17|343.57|0
1678798800000|2023-03-14 13:00:00|349.67|348.07|349.92|348.32|352.17|350.57|344.3|342.7|0
1678799100000|2023-03-14 13:05:00|350.92|349.32|349.67|348.07|353.17|351.57|346.67|345.07|0
1678799400000|2023-03-14 13:10:00|349.92|348.32|346.67|345.07|351.92|350.32|346.42|344.82|0
1678799700000|2023-03-14 13:15:00|346.92|345.32|346.17|344.57|348.67|347.07|342.42|340.82|0
1678800000000|2023-03-14 13:20:00|346.42|344.82|344.42|342.82|347.8|346.2|343.67|342.07|0
1678800300000|2023-03-14 13:25:00|344.67|343.07|341.67|340.07|346.17|344.57|340.92|339.32|0
1678800600000|2023-03-14 13:30:00|341.8|340.2|348.33|346.41|348.33|346.41|339.08|337.16|0
1678800900000|2023-03-14 13:35:00|346.83|344.91|338.42|336.82|347.67|346.07|336.42|334.82|0
1678801200000|2023-03-14 13:40:00|336.92|335.32|337.17|335.57|339.67|338.07|331.92|330.32|0
1678801500000|2023-03-14 13:45:00|335.67|334.07|336.17|334.57|338.42|336.82|328.67|327.07|0
1678801800000|2023-03-14 13:50:00|335.42|333.82|340.5|338.74|342|340.24|333.67|332.07|0
1678802100000|2023-03-14 13:55:00|341.75|339.99|336.5|334.74|343.5|341.74|333.75|331.99|0
1678802400000|2023-03-14 14:00:00|336|334.24|332.25|330.49|340.75|338.99|332|330.24|0
1678802700000|2023-03-14 14:05:00|331.75|329.99|332.75|330.99|334.63|332.87|328.25|326.49|0
1678803000000|2023-03-14 14:10:00|333.5|331.74|331|329.24|341.5|339.74|331|329.24|0
1678803300000|2023-03-14 14:15:00|331.25|329.49|334|332.24|335.88|334.12|329.75|327.99|0
1678803600000|2023-03-14 14:20:00|333.75|331.99|326.5|324.74|335.25|333.49|326|324.24|0
1678803900000|2023-03-14 14:25:00|326|324.24|324.75|322.99|329.25|327.49|324.75|322.99|0
1678804200000|2023-03-14 14:30:00|324.5|322.74|323.25|321.49|325.75|323.99|321.75|319.99|0
1678804500000|2023-03-14 14:35:00|323|321.24|323.75|321.99|325.5|323.74|321|319.24|0
1678804800000|2023-03-14 14:40:00|323.5|321.74|323.5|321.74|324.25|322.49|320.75|318.99|0
1678805100000|2023-03-14 14:45:00|322.5|320.74|318.75|316.99|323.75|321.99|318.25|316.49|0
1678805400000|2023-03-14 14:50:00|318.5|316.74|319|317.24|320.25|318.49|317|315.24|0
1678805700000|2023-03-14 14:55:00|319.25|317.49|327.25|325.49|327.75|325.99|318|316.24|0
1678806000000|2023-03-14 15:00:00|326.25|324.49|323.75|321.99|328|326.24|321.25|319.49|0
1678806300000|2023-03-14 15:05:00|323.5|321.74|320.25|318.49|324.5|322.74|319|317.24|0
1678806600000|2023-03-14 15:10:00|320.5|318.74|318|316.24|320.75|318.99|317.75|315.99|0
1678806900000|2023-03-14 15:15:00|317.75|315.99|316.75|314.99|318.25|316.49|315.5|313.74|0
1678807200000|2023-03-14 15:20:00|316.5|314.74|314.5|312.74|318|316.24|313.75|311.99|0
1678807500000|2023-03-14 15:25:00|314.75|312.99|316.25|314.49|317.25|315.49|312.5|310.74|0
1678807800000|2023-03-14 15:30:00|316|314.24|316.75|314.99|317|315.24|313.25|311.49|0
1678808100000|2023-03-14 15:35:00|316.25|314.49|314.25|312.49|318|316.24|314|312.24|0
1678808400000|2023-03-14 15:40:00|314|312.24|316.25|314.49|318.25|316.49|313.25|311.49|0
1678808700000|2023-03-14 15:45:00|316.5|314.74|322|320.24|322.5|320.74|316.25|314.49|0
1678809000000|2023-03-14 15:50:00|322.25|320.49|318.25|316.49|322.25|320.49|317.75|315.99|0
1678809300000|2023-03-14 15:55:00|318.5|316.74|322.38|320.62|322.38|320.62|318.5|316.74|0
1678809600000|2023-03-14 16:00:00|322.25|320.49|324.25|322.49|324.75|322.99|319.5|317.74|0
1678809900000|2023-03-14 16:05:00|324.5|322.74|324.25|322.49|327.5|325.74|324|322.24|0
1678810200000|2023-03-14 16:10:00|324|322.24|321.13|319.37|324.25|322.49|320.13|318.37|0
1678810500000|2023-03-14 16:15:00|321.25|319.49|323.75|321.99|325.25|323.49|320.25|318.49|0
1678810800000|2023-03-14 16:20:00|324.5|322.74|328|326.24|328.25|326.49|323.75|321.99|0
1678811100000|2023-03-14 16:25:00|327.75|325.99|330.5|328.74|332|330.24|327.75|325.99|0
1678811400000|2023-03-14 16:30:00|330.75|328.99|325.5|323.74|331|329.24|325|323.24|0
1678811700000|2023-03-14 16:35:00|325.25|323.49|325.5|323.74|326.5|324.74|323|321.24|0
1678812000000|2023-03-14 16:40:00|325.75|323.99|329.5|327.74|333.25|331.49|325.75|323.99|0
1678812300000|2023-03-14 16:45:00|329.25|327.49|326|324.24|331|329.24|325|323.24|0
1678812600000|2023-03-14 16:50:00|325.75|323.99|333|331.24|334.25|332.49|324.75|322.99|0
1678812900000|2023-03-14 16:55:00|332.75|330.99|334|332.24|337|335.24|331.5|329.74|0
1678813200000|2023-03-14 17:00:00|333.75|331.99|335.75|333.99|335.75|333.99|331.5|329.74|0
1678813500000|2023-03-14 17:05:00|335.5|333.74|343.5|341.74|343.75|341.99|335.5|333.74|0
1678813800000|2023-03-14 17:10:00|344|342.24|349.08|347.16|349.08|347.16|343|341.24|0
1678814100000|2023-03-14 17:15:00|349.58|347.66|354.74|352.5|363.08|361.16|349.58|347.66|0
1678814400000|2023-03-14 17:20:00|355.74|353.5|355.66|353.58|362.49|360.25|354.41|352.33|0
1678814700000|2023-03-14 17:25:00|355.41|353.33|350.41|348.33|355.91|353.83|346.66|344.58|0
1678815000000|2023-03-14 17:30:00|352.41|350.33|352.16|350.08|354.91|352.83|349.41|347.33|0
1678815300000|2023-03-14 17:35:00|352.66|350.58|346.16|344.08|353.66|351.58|345.66|343.58|0
1678815600000|2023-03-14 17:40:00|345.66|343.58|357.79|355.71|358.41|356.33|343.41|341.33|0
1678815900000|2023-03-14 17:45:00|357.91|355.83|354.41|352.33|358.91|356.83|353.16|351.08|0
1678816200000|2023-03-14 17:50:00|353.91|351.83|353.83|351.91|357.41|355.33|352.33|350.41|0
1678816500000|2023-03-14 17:55:00|355.08|353.16|357.08|355.16|360.33|358.41|354.58|352.66|0
1678816800000|2023-03-14 18:00:00|354.83|352.91|362.83|360.91|363.58|361.66|353.83|351.91|0
1678817100000|2023-03-14 18:05:00|362.33|360.41|363.08|361.16|371.08|369.16|362.08|360.16|0
1678817400000|2023-03-14 18:10:00|363.83|361.91|362.46|360.54|363.83|361.91|359.33|357.41|0
1678817700000|2023-03-14 18:15:00|362.83|360.91|363.33|361.41|368.58|366.66|362.58|360.66|0
1678818000000|2023-03-14 18:20:00|363.83|361.91|363.08|361.16|367.83|365.91|361.08|359.16|0
1678818300000|2023-03-14 18:25:00|362.83|360.91|355.08|353.16|363.58|361.66|352.83|350.91|0
1678818600000|2023-03-14 18:30:00|354.83|352.91|351.58|349.66|357.33|355.41|350.33|348.41|0
1678818900000|2023-03-14 18:35:00|351.83|349.91|354.08|352.16|355.58|353.66|351.33|349.41|0
1678819200000|2023-03-14 18:40:00|354.58|352.66|356.33|354.41|358.58|356.66|352.83|350.91|0
1678819500000|2023-03-14 18:45:00|356.83|354.91|353.83|351.91|357.83|355.91|349.83|347.91|0
1678819800000|2023-03-14 18:50:00|354.21|352.29|354.58|352.66|356.33|354.41|349.83|347.91|0
1678820100000|2023-03-14 18:55:00|354.33|352.41|360.33|358.41|361.33|359.41|354.08|352.16|0
1678820400000|2023-03-14 19:00:00|359.71|357.79|358.58|356.66|360.83|358.91|355.08|353.16|0
1678820700000|2023-03-14 19:05:00|359.33|357.41|369.66|367.58|372.58|370.66|358.08|356.16|0
1678821000000|2023-03-14 19:10:00|370.41|368.33|376.66|374.58|376.91|374.83|370.41|368.33|0
1678821300000|2023-03-14 19:15:00|376.41|374.33|366.91|364.83|379.16|377.08|366.91|364.83|0
1678821600000|2023-03-14 19:20:00|365.66|363.58|372.41|370.33|374.16|372.08|365.66|363.58|0
1678821900000|2023-03-14 19:25:00|372.66|370.58|367.41|365.33|372.91|370.83|366.41|364.33|0
1678822200000|2023-03-14 19:30:00|367.16|365.08|361.41|359.33|369.91|367.83|361.16|359.08|0
1678822500000|2023-03-14 19:35:00|359.91|357.83|358.16|356.08|359.91|357.83|353.16|351.08|0
1678822800000|2023-03-14 19:40:00|358.91|356.83|352.66|350.58|360.16|358.08|351.91|349.83|0
1678823100000|2023-03-14 19:45:00|352.79|350.71|349.16|347.08|355.66|353.58|348.91|346.83|0
1678823400000|2023-03-14 19:50:00|347.29|345.21|346.66|344.58|350.41|348.33|342.66|340.58|0
1678823700000|2023-03-14 19:55:00|346.79|344.71|332.91|330.83|346.79|344.71|327.91|325.83|0
1678824000000|2023-03-14 20:00:00|332.16|330.08|335.16|333.08|335.16|333.08|330.91|328.83|0
1678824300000|2023-03-14 20:05:00|335.41|333.33|334.92|333.32|335.66|333.58|333.67|331.83|0
1678824600000|2023-03-14 20:10:00|334.67|333.07|337.92|336.32|338.17|336.57|334.42|332.82|0
1678824900000|2023-03-14 20:15:00|337.72|335.52|337.22|335.02|338.22|336.02|336.47|334.27|0
1678825200000|2023-03-14 20:20:00|336.97|334.77|334.97|332.77|337.22|335.02|334.72|332.52|0
1678825500000|2023-03-14 20:25:00|335.22|333.02|332.72|330.52|335.47|333.27|332.47|330.27|0
1678825800000|2023-03-14 20:30:00|332.47|330.27|331.97|329.77|332.72|330.52|331.47|329.27|0
1678826100000|2023-03-14 20:35:00|332.22|330.02|331.72|329.52|332.47|330.27|331.47|329.27|0
1678826400000|2023-03-14 20:40:00|331.47|329.27|331.72|329.52|331.97|329.77|330.72|328.52|0
1678826700000|2023-03-14 20:45:00|331.47|329.27|328.97|326.77|331.47|329.27|327.97|325.77|0
1678827000000|2023-03-14 20:50:00|329.22|327.02|329.72|327.52|329.72|327.52|328.97|326.77|0
1678827300000|2023-03-14 20:55:00|329.97|327.77|329.35|327.15|331.22|329.02|328.97|326.77|0
1678827600000|2023-03-14 21:00:00|329.92|327.72|329.44|327.24|329.92|327.72|328.97|326.77|0
1678827900000|2023-03-14 21:05:00|329.37|327.17|329.34|327.14|329.44|327.24|329.23|327.03|0
1678828200000|2023-03-14 21:10:00|329.23|327.03|329.23|327.03|329.23|327.03|329.23|327.03|0
1678828500000|2023-03-14 21:15:00|329.27|327.07|329.64|327.44|329.94|327.74|329.27|327.07|0
1678828800000|2023-03-14 21:20:00|329.68|327.48|329.47|327.27|329.72|327.52|329.47|327.27|0
1678829100000|2023-03-14 21:25:00|329.61|327.41|329.68|327.48|329.83|327.63|329.61|327.41|0
1678829400000|2023-03-14 21:30:00|329.61|327.41|329.54|327.34|329.61|327.41|329.39|327.19|0
1678829700000|2023-03-14 21:35:00|329.94|327.74|329.87|327.67|330.23|328.03|329.64|327.44|0
1678830000000|2023-03-14 21:40:00|329.75|327.55|331.15|328.95|331.15|328.95|329.75|327.55|0
1678830300000|2023-03-14 21:45:00|331.19|328.99|331.15|328.95|331.23|329.03|330.86|328.66|0
1678830600000|2023-03-14 21:50:00|331.23|329.03|331.15|328.95|331.23|329.03|330.93|328.73|0
1678830900000|2023-03-14 21:55:00|330.97|328.77|331.15|328.95|331.56|329.36|330.82|328.62|0
1678831200000|2023-03-14 22:00:00|331.35|329.15|331.47|329.27|332.47|330.27|330.35|328.15|0
1678831500000|2023-03-14 22:05:00|331.35|329.15|332.22|330.02|332.47|330.27|330.72|328.52|0
1678831800000|2023-03-14 22:10:00|332.1|329.9|334.72|332.52|334.97|332.77|331.97|329.77|0
1678832100000|2023-03-14 22:15:00|334.97|332.77|335.47|333.27|335.97|333.77|334.72|332.52|0
1678832400000|2023-03-14 22:20:00|335.72|333.52|334.22|332.02|335.97|333.77|334.22|332.02|0
1678832700000|2023-03-14 22:25:00|334.1|331.9|335.47|333.27|335.47|333.27|334.1|331.9|0
1678833000000|2023-03-14 22:30:00|335.22|333.02|336.47|334.27|336.97|334.77|335.22|333.02|0
1678833300000|2023-03-14 22:35:00|336.22|334.02|335.35|333.15|336.47|334.27|335.22|333.02|0
1678833600000|2023-03-14 22:40:00|335.22|333.02|335.47|333.27|335.47|333.27|335.22|333.02|0
1678833900000|2023-03-14 22:45:00|335.72|333.52|336.47|334.27|336.97|334.77|335.72|333.52|0
1678834200000|2023-03-14 22:50:00|336.22|334.02|336.22|334.02|336.72|334.52|336.22|334.02|0
1678834500000|2023-03-14 22:55:00|336.47|334.27|336.47|334.27|336.97|334.77|336.22|334.02|0
1678834800000|2023-03-14 23:00:00|336.22|334.02|333.97|331.77|336.35|334.15|331.47|329.27|0
1678835100000|2023-03-14 23:05:00|333.72|331.52|333.72|331.52|334.72|332.52|333.47|331.27|0
1678835400000|2023-03-14 23:10:00|333.47|331.27|331.72|329.52|333.47|331.27|331.72|329.52|0
1678835700000|2023-03-14 23:15:00|331.47|329.27|332.97|330.77|333.47|331.27|331.47|329.27|0
1678836000000|2023-03-14 23:20:00|333.22|331.02|333.22|331.02|333.47|331.27|331.97|329.77|0
1678836300000|2023-03-14 23:25:00|332.97|330.77|332.72|330.52|333.22|331.02|332.22|330.02|0
1678836600000|2023-03-14 23:30:00|333.22|331.02|334.47|332.27|334.72|332.52|331.72|329.52|0
1678836900000|2023-03-14 23:35:00|334.22|332.02|333.72|331.52|334.72|332.52|333.22|331.02|0
1678837200000|2023-03-14 23:40:00|333.47|331.27|333.22|331.02|333.72|331.52|332.97|330.77|0
1678837500000|2023-03-14 23:45:00|333.47|331.27|334.97|332.77|335.22|333.02|332.97|330.77|0
1678837800000|2023-03-14 23:50:00|334.72|332.52|334.97|332.77|335.97|333.77|334.47|332.27|0
1678838100000|2023-03-14 23:55:00|334.72|332.52|332.97|330.77|335.22|333.02|332.47|330.27|0
1678838400000|2023-03-15 00:00:00|332.72|330.52|332.47|330.27|334.22|332.02|332.22|330.02|0
1678838700000|2023-03-15 00:05:00|332.22|330.02|336.22|334.02|336.22|334.02|331.72|329.52|0
1678839000000|2023-03-15 00:10:00|335.97|333.77|335.47|333.27|336.47|334.27|335.47|333.27|0
1678839300000|2023-03-15 00:15:00|335.22|333.02|335.6|333.4|335.97|333.77|334.47|332.27|0
1678839600000|2023-03-15 00:20:00|335.97|333.77|336.35|334.15|337.22|335.02|335.22|333.02|0
1678839900000|2023-03-15 00:25:00|336.47|334.27|337.6|335.4|337.97|335.77|336.22|334.02|0
1678840200000|2023-03-15 00:30:00|337.72|335.52|333.47|331.27|337.72|335.52|332.72|330.52|0
1678840500000|2023-03-15 00:35:00|333.72|331.52|334.47|332.27|334.6|332.4|333.47|331.27|0
1678840800000|2023-03-15 00:40:00|334.22|332.02|333.72|331.52|334.47|332.27|333.72|331.52|0
1678841100000|2023-03-15 00:45:00|333.97|331.77|333.47|331.27|334.72|332.52|333.47|331.27|0
1678841400000|2023-03-15 00:50:00|333.22|331.02|333.72|331.52|334.47|332.27|333.22|331.02|0
1678841700000|2023-03-15 00:55:00|333.97|331.77|335.47|333.27|335.72|333.52|333.72|331.52|0
1678842000000|2023-03-15 01:00:00|335.72|333.52|333.72|331.52|336.22|334.02|333.47|331.27|0
1678842300000|2023-03-15 01:05:00|333.97|331.77|332.72|330.52|333.97|331.77|332.47|330.27|0
1678842600000|2023-03-15 01:10:00|332.97|330.77|333.22|331.02|333.47|331.27|332.22|330.02|0
1678842900000|2023-03-15 01:15:00|333.35|331.15|332.47|330.27|333.47|331.27|332.22|330.02|0
1678843200000|2023-03-15 01:20:00|332.72|330.52|331.47|329.27|332.97|330.77|331.22|329.02|0
1678843500000|2023-03-15 01:25:00|331.22|329.02|331.47|329.27|332.47|330.27|329.97|327.77|0
1678843800000|2023-03-15 01:30:00|331.72|329.52|333.72|331.52|334.22|332.02|331.22|329.02|0
1678844100000|2023-03-15 01:35:00|333.47|331.27|333.47|331.27|333.97|331.77|332.72|330.52|0
1678844400000|2023-03-15 01:40:00|333.72|331.52|333.97|331.77|334.47|332.27|333.22|331.02|0
1678844700000|2023-03-15 01:45:00|334.22|332.02|333.22|331.02|334.22|332.02|332.72|330.52|0
1678845000000|2023-03-15 01:50:00|333.47|331.27|331.47|329.27|333.47|331.27|330.97|328.77|0
1678845300000|2023-03-15 01:55:00|331.22|329.02|331.22|329.02|331.72|329.52|330.85|328.65|0
1678845600000|2023-03-15 02:00:00|331.47|329.27|331.22|329.02|331.47|329.27|330.47|328.27|0
1678845900000|2023-03-15 02:05:00|330.97|328.77|326.47|324.27|330.97|328.77|324.97|322.77|0
1678846200000|2023-03-15 02:10:00|326.72|324.52|326.72|324.52|328.47|326.27|326.47|324.27|0
1678846500000|2023-03-15 02:15:00|326.97|324.77|326.72|324.52|328.6|326.4|326.22|324.02|0
1678846800000|2023-03-15 02:20:00|326.97|324.77|328.22|326.02|329.22|327.02|326.97|324.77|0
1678847100000|2023-03-15 02:25:00|327.97|325.77|326.35|324.15|327.97|325.77|326.35|324.15|0
1678847400000|2023-03-15 02:30:00|326.47|324.27|325.97|323.77|327.22|325.02|325.97|323.77|0
1678847700000|2023-03-15 02:35:00|325.22|323.02|326.47|324.27|326.85|324.65|324.72|322.52|0
1678848000000|2023-03-15 02:40:00|326.72|324.52|326.47|324.27|327.97|325.77|326.22|324.02|0
1678848300000|2023-03-15 02:45:00|326.22|324.02|326.22|324.02|326.72|324.52|325.47|323.27|0
1678848600000|2023-03-15 02:50:00|326.35|324.15|321.97|319.77|326.47|324.27|321.22|319.02|0
1678848900000|2023-03-15 02:55:00|321.72|319.52|322.72|320.52|322.97|320.77|321.47|319.27|0
1678849200000|2023-03-15 03:00:00|322.47|320.27|323.47|321.27|323.72|321.52|321.97|319.77|0
1678849500000|2023-03-15 03:05:00|323.72|321.52|322.97|320.77|324.35|322.15|322.72|320.52|0
1678849800000|2023-03-15 03:10:00|323.1|320.9|322.47|320.27|323.72|321.52|322.22|320.02|0
1678850100000|2023-03-15 03:15:00|322.72|320.52|323.72|321.52|323.97|321.77|322.6|320.4|0
1678850400000|2023-03-15 03:20:00|323.47|321.27|325.22|323.02|325.22|323.02|323.22|321.02|0
1678850700000|2023-03-15 03:25:00|325.1|322.9|324.97|322.77|325.97|323.77|324.47|322.27|0
1678851000000|2023-03-15 03:30:00|324.72|322.52|324.47|322.27|326.22|324.02|324.47|322.27|0
1678851300000|2023-03-15 03:35:00|324.72|322.52|324.47|322.27|325.72|323.52|324.47|322.27|0
1678851600000|2023-03-15 03:40:00|324.72|322.52|324.47|322.27|325.22|323.02|324.47|322.27|0
1678851900000|2023-03-15 03:45:00|324.72|322.52|326.72|324.52|326.72|324.52|324.47|322.27|0
1678852200000|2023-03-15 03:50:00|326.47|324.27|327.47|325.27|327.47|325.27|326.47|324.27|0
1678852500000|2023-03-15 03:55:00|327.22|325.02|326.47|324.27|327.47|325.27|326.22|324.02|0
1678852800000|2023-03-15 04:00:00|326.72|324.52|327.22|325.02|327.72|325.52|325.97|323.77|0
1678853100000|2023-03-15 04:05:00|327.47|325.27|327.47|325.27|328.22|326.02|327.22|325.02|0
1678853400000|2023-03-15 04:10:00|327.22|325.02|327.97|325.77|328.1|325.9|327.22|325.02|0
1678853700000|2023-03-15 04:15:00|328.22|326.02|326.97|324.77|328.22|326.02|326.97|324.77|0
1678854000000|2023-03-15 04:20:00|326.85|324.65|327.22|325.02|327.47|325.27|326.72|324.52|0
1678854300000|2023-03-15 04:25:00|327.35|325.15|327.72|325.52|327.97|325.77|326.97|324.77|0
1678854600000|2023-03-15 04:30:00|328.22|326.02|326.22|324.02|328.22|326.02|325.97|323.77|0
1678854900000|2023-03-15 04:35:00|326.47|324.27|327.72|325.52|328.22|326.02|326.22|324.02|0
1678855200000|2023-03-15 04:40:00|327.97|325.77|328.22|326.02|328.22|326.02|327.72|325.52|0
1678855500000|2023-03-15 04:45:00|328.47|326.27|329.72|327.52|330.22|328.02|328.47|326.27|0
1678855800000|2023-03-15 04:50:00|329.47|327.27|328.97|326.77|329.72|327.52|328.47|326.27|0
1678856100000|2023-03-15 04:55:00|328.72|326.52|326.97|324.77|328.97|326.77|326.97|324.77|0
1678856400000|2023-03-15 05:00:00|327.1|324.9|328.97|326.77|329.22|327.02|326.97|324.77|0
1678856700000|2023-03-15 05:05:00|328.72|326.52|327.72|325.52|329.85|327.65|327.72|325.52|0
1678857000000|2023-03-15 05:10:00|327.97|325.77|328.47|326.27|329.47|327.27|327.47|325.27|0
1678857300000|2023-03-15 05:15:00|328.22|326.02|329.47|327.27|329.85|327.65|327.97|325.77|0
1678857600000|2023-03-15 05:20:00|329.22|327.02|329.97|327.77|330.22|328.02|328.72|326.52|0
1678857900000|2023-03-15 05:25:00|329.72|327.52|332.22|330.02|332.22|330.02|329.72|327.52|0
1678858200000|2023-03-15 05:30:00|331.97|329.77|334.22|332.02|334.22|332.02|331.72|329.52|0
1678858500000|2023-03-15 05:35:00|333.97|331.77|333.47|331.27|334.47|332.27|332.97|330.77|0
1678858800000|2023-03-15 05:40:00|333.72|331.52|333.47|331.27|333.97|331.77|332.47|330.27|0
1678859100000|2023-03-15 05:45:00|333.72|331.52|331.97|329.77|333.72|331.52|331.72|329.52|0
1678859400000|2023-03-15 05:50:00|332.22|330.02|331.47|329.27|332.97|330.77|331.47|329.27|0
1678859700000|2023-03-15 05:55:00|331.22|329.02|331.85|329.65|332.22|330.02|331.22|329.02|0
1678860000000|2023-03-15 06:00:00|331.72|329.52|329.22|327.02|331.97|329.77|328.47|326.27|0
1678860300000|2023-03-15 06:05:00|328.92|327.32|325.42|323.82|329.17|327.57|323.17|321.57|0
1678860600000|2023-03-15 06:10:00|325.17|323.57|324.92|323.32|325.92|324.32|323.92|322.32|0
1678860900000|2023-03-15 06:15:00|325.17|323.57|324.92|323.32|326.17|324.57|324.92|323.32|0
1678861200000|2023-03-15 06:20:00|325.17|323.57|325.92|324.32|327.92|326.32|325.17|323.57|0
1678861500000|2023-03-15 06:25:00|325.8|324.2|325.17|323.57|326.17|324.57|323.67|322.07|0
1678861800000|2023-03-15 06:30:00|325.42|323.82|326.17|324.57|326.42|324.82|324.92|323.32|0
1678862100000|2023-03-15 06:35:00|326.42|324.82|327.05|325.45|327.42|325.82|326.42|324.82|0
1678862400000|2023-03-15 06:40:00|326.92|325.32|324.67|323.07|327.17|325.57|324.67|323.07|0
1678862700000|2023-03-15 06:45:00|325.17|323.57|325.42|323.82|325.92|324.32|324.55|322.95|0
1678863000000|2023-03-15 06:50:00|325.17|323.57|324.17|322.57|326.17|324.57|323.92|322.32|0
1678863300000|2023-03-15 06:55:00|323.92|322.32|324.92|323.32|325.67|324.07|322.42|320.82|0
1678863600000|2023-03-15 07:00:00|324.8|323.2|324.17|322.57|325.8|324.2|323.17|321.57|0
1678863900000|2023-03-15 07:05:00|324.55|322.95|324.3|322.7|325.67|324.07|323.67|322.07|0
1678864200000|2023-03-15 07:10:00|324.17|322.57|324.67|323.07|325.92|324.32|323.17|321.57|0
1678864500000|2023-03-15 07:15:00|324.92|323.32|325.92|324.32|326.17|324.57|324.17|322.57|0
1678864800000|2023-03-15 07:20:00|325.67|324.07|325.17|323.57|326.67|325.07|325.17|323.57|0
1678865100000|2023-03-15 07:25:00|325.3|323.7|326.92|325.32|326.92|325.32|324.55|322.95|0
1678865400000|2023-03-15 07:30:00|326.67|325.07|326.42|324.82|327.42|325.82|325.42|323.82|0
1678865700000|2023-03-15 07:35:00|326.67|325.07|328.3|326.7|328.42|326.82|325.42|323.82|0
1678866000000|2023-03-15 07:40:00|328.17|326.57|328.17|326.57|328.67|327.07|327.17|325.57|0
1678866300000|2023-03-15 07:45:00|328.42|326.82|330.42|328.82|330.92|329.32|328.17|326.57|0
1678866600000|2023-03-15 07:50:00|330.67|329.07|331.67|330.07|333.17|331.57|329.92|328.32|0
1678866900000|2023-03-15 07:55:00|331.55|329.95|328.17|326.57|331.92|330.32|327.17|325.57|0
1678867200000|2023-03-15 08:00:00|329.92|328.32|331.92|330.32|334.05|332.45|328.55|326.95|0
1678867500000|2023-03-15 08:05:00|331.17|329.57|332.92|331.32|335.42|333.82|331.05|329.45|0
1678867800000|2023-03-15 08:10:00|333.17|331.57|328.67|327.07|333.17|331.57|328.42|326.82|0
1678868100000|2023-03-15 08:15:00|328.92|327.32|327.67|326.07|329.17|327.57|325.55|323.95|0
1678868400000|2023-03-15 08:20:00|327.42|325.82|331.05|329.45|331.67|330.07|327.42|325.82|0
1678868700000|2023-03-15 08:25:00|331.17|329.57|333.17|331.57|334.17|332.57|331.17|329.57|0
1678869000000|2023-03-15 08:30:00|333.67|332.07|336.92|335.32|338.17|336.57|331.92|330.32|0
1678869300000|2023-03-15 08:35:00|337.17|335.57|333.42|331.82|337.55|335.95|333.42|331.82|0
1678869600000|2023-03-15 08:40:00|333.55|331.95|332.67|331.07|333.67|332.07|331.42|329.82|0
1678869900000|2023-03-15 08:45:00|332.92|331.32|332.17|330.57|332.92|331.32|329.42|327.82|0
1678870200000|2023-03-15 08:50:00|332.42|330.82|335.3|333.7|337.92|336.32|332.42|330.82|0
1678870500000|2023-03-15 08:55:00|335.17|333.57|337.17|335.57|337.92|336.32|333.92|332.32|0
1678870800000|2023-03-15 09:00:00|337.3|335.7|336.92|335.32|339.17|337.57|336.17|334.57|0
1678871100000|2023-03-15 09:05:00|336.67|335.07|340.42|338.82|340.42|338.82|336.42|334.82|0
1678871400000|2023-03-15 09:10:00|340.3|338.7|341.55|339.95|341.92|340.32|339.17|337.57|0
1678871700000|2023-03-15 09:15:00|341.42|339.82|340.67|339.07|342.17|340.57|339.67|338.07|0
1678872000000|2023-03-15 09:20:00|340.42|338.82|347|345.24|347|345.24|340.42|338.82|0
1678872300000|2023-03-15 09:25:00|346.88|345.12|349.5|347.74|351.75|349.99|346.5|344.74|0
1678872600000|2023-03-15 09:30:00|349.25|347.49|348.25|346.49|351.88|350.12|346.75|344.99|0
1678872900000|2023-03-15 09:35:00|348|346.24|354.75|352.99|354.75|352.99|347.75|345.99|0
1678873200000|2023-03-15 09:40:00|354.5|352.74|358.33|356.41|359.71|357.79|354.25|352.49|0
1678873500000|2023-03-15 09:45:00|358.08|356.16|354.33|352.41|359.58|357.66|353.71|351.79|0
1678873800000|2023-03-15 09:50:00|354.08|352.16|360.08|358.16|360.58|358.66|352.33|350.41|0
1678874100000|2023-03-15 09:55:00|359.83|357.91|363.08|361.16|363.83|361.91|359.83|357.91|0
1678874400000|2023-03-15 10:00:00|363.21|361.29|363.33|361.41|364.08|362.16|360.46|358.54|0
1678874700000|2023-03-15 10:05:00|363.08|361.16|367.58|365.66|368.08|366.16|362.58|360.66|0
1678875000000|2023-03-15 10:10:00|368.08|366.16|373.08|371.16|374.83|372.91|368.08|366.16|0
1678875300000|2023-03-15 10:15:00|373.21|371.29|373.83|371.91|375.08|373.16|371.33|369.41|0
1678875600000|2023-03-15 10:20:00|373.33|371.41|378.37|376.37|378.37|376.37|369.58|367.66|0
1678875900000|2023-03-15 10:25:00|377.87|375.87|385.87|383.87|385.87|383.87|376.75|374.75|0
1678876200000|2023-03-15 10:30:00|384.87|382.87|379.37|377.13|384.87|382.87|378.49|376.25|0
1678876500000|2023-03-15 10:35:00|380.24|378|388.37|386.13|390.49|388.25|379.12|376.88|0
1678876800000|2023-03-15 10:40:00|388.24|386|391.49|389.25|391.99|389.75|386.24|384|0
1678877100000|2023-03-15 10:45:00|392.24|390|402.49|400.25|403.74|401.5|388.87|386.63|0
1678877400000|2023-03-15 10:50:00|401.74|399.5|399.57|397.17|413.07|410.67|398.74|396.5|0
1678877700000|2023-03-15 10:55:00|400.32|397.92|403.57|401.17|410.2|407.8|397.32|394.92|0
1678878000000|2023-03-15 11:00:00|401.32|398.92|392.7|390.3|403.95|401.55|392.7|390.3|0
1678878300000|2023-03-15 11:05:00|392.57|390.17|392.82|390.42|400.32|397.92|390.07|387.67|0
1678878600000|2023-03-15 11:10:00|393.32|390.92|392.32|389.92|397.57|395.17|390.32|387.92|0
1678878900000|2023-03-15 11:15:00|392.45|390.05|392.29|390.21|397.41|395.33|392.29|390.05|0
1678879200000|2023-03-15 11:20:00|393.66|391.58|395.16|393.08|401.41|399.33|393.66|391.58|0
1678879500000|2023-03-15 11:25:00|394.66|392.58|393.16|391.08|394.66|392.58|390.41|388.33|0
1678879800000|2023-03-15 11:30:00|393.41|391.33|399.41|397.33|401.04|398.96|392.16|390.08|0
1678880100000|2023-03-15 11:35:00|399.91|397.83|393.75|391.75|401.12|399.12|393.62|391.62|0
1678880400000|2023-03-15 11:40:00|393.62|391.62|392.87|390.87|398.12|396.12|392.87|390.87|0
1678880700000|2023-03-15 11:45:00|392.62|390.62|397.87|395.87|398.87|396.87|392.62|390.62|0
1678881000000|2023-03-15 11:50:00|398.12|396.12|397.75|395.75|400.87|398.87|396.87|394.87|0
1678881300000|2023-03-15 11:55:00|397.87|395.87|397.12|395.12|399.87|397.87|396.12|394.12|0
1678881600000|2023-03-15 12:00:00|397.62|395.62|403.62|401.62|404.12|402.12|397.62|395.62|0
1678881900000|2023-03-15 12:05:00|403.37|401.37|402.62|400.62|406.37|404.37|400.62|398.62|0
1678882200000|2023-03-15 12:10:00|401.62|399.62|395.87|393.87|401.62|399.62|395.37|393.37|0
1678882500000|2023-03-15 12:15:00|395.62|393.62|397.62|395.62|398.37|396.37|393.62|391.62|0
1678882800000|2023-03-15 12:20:00|398.37|396.37|396.87|394.87|398.37|396.37|393.12|391.12|0
1678883100000|2023-03-15 12:25:00|396.62|394.62|397.37|395.37|399.37|397.37|395.62|393.62|0
1678883400000|2023-03-15 12:30:00|397.62|395.62|397.25|395.25|397.62|395.62|383.62|381.62|0
1678883700000|2023-03-15 12:35:00|396.87|394.87|411|409|411|409|395.37|393.37|0
1678884000000|2023-03-15 12:40:00|410.87|408.87|408.12|406.12|411.12|409.12|404.37|402.37|0
1678884300000|2023-03-15 12:45:00|408.62|406.62|405.87|403.87|417.62|415.62|405.87|403.87|0
1678884600000|2023-03-15 12:50:00|406.37|404.37|403.37|401.37|406.87|404.87|400.62|398.62|0
1678884900000|2023-03-15 12:55:00|405.25|403.25|405.87|403.87|411.12|409.12|403.62|401.62|0
1678885200000|2023-03-15 13:00:00|405.62|403.62|401.12|399.12|406.87|404.87|399.87|397.87|0
1678885500000|2023-03-15 13:05:00|400.62|398.62|404.62|402.62|409.62|407.62|400.62|398.62|0
1678885800000|2023-03-15 13:10:00|404.5|402.5|399.62|397.62|406.37|404.37|399.62|397.62|0
1678886100000|2023-03-15 13:15:00|400.12|398.12|400.62|398.62|402.87|400.87|398.62|396.62|0
1678886400000|2023-03-15 13:20:00|401.37|399.37|394.87|392.87|402.12|400.12|393.12|391.12|0
1678886700000|2023-03-15 13:25:00|395.37|393.37|393.12|391.12|398.62|396.62|391.12|389.12|0
1678887000000|2023-03-15 13:30:00|393.62|391.62|383.87|381.87|393.62|391.62|379.62|377.62|0
1678887300000|2023-03-15 13:35:00|384.37|382.37|385.71|383.79|393.25|391.25|383.12|381.12|0
1678887600000|2023-03-15 13:40:00|386.08|384.16|377.08|375.16|390.58|388.66|374.83|372.91|0
1678887900000|2023-03-15 13:45:00|376.33|374.41|379.58|377.66|385.08|383.16|375.08|373.16|0
1678888200000|2023-03-15 13:50:00|380.33|378.41|385.83|383.91|390.83|388.91|380.33|378.41|0
1678888500000|2023-03-15 13:55:00|385.58|383.66|395.58|393.66|399.08|397.16|385.58|383.66|0
1678888800000|2023-03-15 14:00:00|396.21|394.29|387.08|385.16|400.33|398.41|387.08|385.16|0
1678889100000|2023-03-15 14:05:00|384.83|382.91|385.33|383.41|390.08|388.16|376.83|374.91|0
1678889400000|2023-03-15 14:10:00|383.71|381.79|391.08|389.16|391.08|389.16|379.83|377.91|0
1678889700000|2023-03-15 14:15:00|389.58|387.66|387.08|385.16|394.58|392.66|383.08|381.16|0
1678890000000|2023-03-15 14:20:00|386.83|384.91|391.83|389.91|392.58|390.66|381.33|379.41|0
1678890300000|2023-03-15 14:25:00|393.33|391.41|388.83|386.91|397.08|395.16|387.83|385.91|0
1678890600000|2023-03-15 14:30:00|389.33|387.41|398.83|396.91|398.83|396.91|386.83|384.91|0
1678890900000|2023-03-15 14:35:00|400.08|398.16|396.83|394.91|401.46|399.54|390.83|388.91|0
1678891200000|2023-03-15 14:40:00|396.08|394.16|400.33|398.41|404.08|402.16|396.08|394.16|0
1678891500000|2023-03-15 14:45:00|400.08|398.16|403.33|401.41|404.83|402.91|397.58|395.66|0
1678891800000|2023-03-15 14:50:00|403.83|401.91|398.33|396.41|407.58|405.66|396.08|394.16|0
1678892100000|2023-03-15 14:55:00|397.83|395.91|389.08|387.16|399.83|397.91|388.58|386.66|0
1678892400000|2023-03-15 15:00:00|389.33|387.41|389.08|387.16|393.83|391.91|387.83|385.91|0
1678892700000|2023-03-15 15:05:00|389.58|387.66|388.58|386.66|393.46|391.54|382.33|380.41|0
1678893000000|2023-03-15 15:10:00|388.21|386.29|382.25|380.49|388.33|386.41|381|379.24|0
1678893300000|2023-03-15 15:15:00|382.75|380.99|377.75|375.99|383.63|381.87|377.25|375.49|0
1678893600000|2023-03-15 15:20:00|377.5|375.74|387.75|385.99|390|388.24|377.5|375.74|0
1678893900000|2023-03-15 15:25:00|387.25|385.49|387.5|385.74|389.25|387.49|383.25|381.49|0
1678894200000|2023-03-15 15:30:00|387.75|385.99|387.88|386.12|389.5|387.74|381.5|379.74|0
1678894500000|2023-03-15 15:35:00|388.5|386.74|391.75|389.99|393|391.24|388|386.24|0
1678894800000|2023-03-15 15:40:00|392|390.24|385|383.24|393|391.24|381.75|379.99|0
1678895100000|2023-03-15 15:45:00|384.75|382.99|382.25|380.49|385.75|383.99|376.5|374.74|0
1678895400000|2023-03-15 15:50:00|381.5|379.74|391.75|389.99|392.75|390.99|381.25|379.49|0
1678895700000|2023-03-15 15:55:00|391|389.24|393|391.24|394.25|392.49|389.75|387.99|0
1678896000000|2023-03-15 16:00:00|392.5|390.74|395|393.24|395.5|393.74|387.75|385.99|0
1678896300000|2023-03-15 16:05:00|395.25|393.49|402.5|400.74|402.75|400.99|395.25|393.49|0
1678896600000|2023-03-15 16:10:00|402.75|400.99|402|400.24|404.75|402.99|402|400.24|0
1678896900000|2023-03-15 16:15:00|402.5|400.74|402.5|400.74|403.75|401.99|397.75|395.99|0
1678897200000|2023-03-15 16:20:00|402.75|400.99|405|403.24|406.25|404.49|399.75|397.99|0
1678897500000|2023-03-15 16:25:00|405.25|403.49|401.75|399.99|407.75|405.99|401.5|399.74|0
1678897800000|2023-03-15 16:30:00|402|400.24|399.5|397.74|402.5|400.74|395|393.24|0
1678898100000|2023-03-15 16:35:00|400|398.24|403|401.24|405.5|403.74|397.5|395.74|0
1678898400000|2023-03-15 16:40:00|403.25|401.49|403.25|401.49|407.25|405.49|402.5|400.74|0
1678898700000|2023-03-15 16:45:00|403|401.24|398.88|397.12|403.75|401.99|398.75|396.99|0
1678899000000|2023-03-15 16:50:00|399.25|397.49|406.63|404.87|407.5|405.74|398.63|396.87|0
1678899300000|2023-03-15 16:55:00|406.75|404.99|408.25|406.49|413|411.24|406.5|404.74|0
1678899600000|2023-03-15 17:00:00|409.13|407.37|409.5|407.74|411.5|409.74|407|405.24|0
1678899900000|2023-03-15 17:05:00|408.75|406.99|401.5|399.74|408.75|406.99|399.13|397.37|0
1678900200000|2023-03-15 17:10:00|400.63|398.87|392|390.24|401.63|399.87|391.63|389.87|0
1678900500000|2023-03-15 17:15:00|390.88|389.12|390|388.24|393.88|392.12|387|385.24|0
1678900800000|2023-03-15 17:20:00|390.25|388.49|389.75|387.99|393.5|391.74|387.5|385.74|0
1678901100000|2023-03-15 17:25:00|389.25|387.49|385.75|383.99|390.5|388.74|384.75|382.99|0
1678901400000|2023-03-15 17:30:00|386|384.24|386.75|384.99|393.75|391.99|386|384.24|0
1678901700000|2023-03-15 17:35:00|386.38|384.62|391.5|389.74|392|390.24|384.25|382.49|0
1678902000000|2023-03-15 17:40:00|391.75|389.99|394.75|392.99|396.75|394.99|390.5|388.74|0
1678902300000|2023-03-15 17:45:00|395|393.24|395.5|393.74|398.5|396.74|394.25|392.49|0
1678902600000|2023-03-15 17:50:00|396|394.24|385.25|383.49|396.25|394.49|385.25|383.49|0
1678902900000|2023-03-15 17:55:00|386|384.24|384.75|382.99|388|386.24|380.75|378.99|0
1678903200000|2023-03-15 18:00:00|385|383.24|389.25|387.49|392.75|390.99|384.25|382.49|0
1678903500000|2023-03-15 18:05:00|389.13|387.37|390.5|388.74|392.25|390.49|387|385.24|0
1678903800000|2023-03-15 18:10:00|390.25|388.49|391.25|389.49|392|390.24|388.25|386.49|0
1678904100000|2023-03-15 18:15:00|391.5|389.74|385.25|383.49|395.25|393.49|383.25|381.49|0
1678904400000|2023-03-15 18:20:00|385.5|383.74|372.63|370.87|386.75|384.99|370.75|368.99|0
1678904700000|2023-03-15 18:25:00|372.75|370.99|364.75|362.99|374|372.24|355.63|353.87|0
1678905000000|2023-03-15 18:30:00|364|362.24|363.25|361.49|369.5|367.74|357.5|355.74|0
1678905300000|2023-03-15 18:35:00|362.25|360.49|364.5|362.74|368.75|366.99|358.5|356.74|0
1678905600000|2023-03-15 18:40:00|364|362.24|364.25|362.49|366.5|364.74|359.5|357.74|0
1678905900000|2023-03-15 18:45:00|363|361.24|370.5|368.74|370.5|368.74|363|361.24|0
1678906200000|2023-03-15 18:50:00|370.75|368.99|362.5|360.74|376.13|374.37|362.25|360.49|0
1678906500000|2023-03-15 18:55:00|363.75|361.99|362.5|360.74|366.5|364.74|359.5|357.74|0
1678906800000|2023-03-15 19:00:00|360.5|358.74|365.75|363.99|367.25|365.49|355.25|353.49|0
1678907100000|2023-03-15 19:05:00|365.25|363.49|373.5|371.74|373.5|371.74|358.5|356.74|0
1678907400000|2023-03-15 19:10:00|372.5|370.74|369.25|367.49|376|374.24|364.75|362.99|0
1678907700000|2023-03-15 19:15:00|367.75|365.99|368.75|366.99|369.25|367.49|363.75|361.99|0
1678908000000|2023-03-15 19:20:00|369|367.24|365.25|363.49|372.75|370.99|361.25|359.49|0
1678908300000|2023-03-15 19:25:00|365.5|363.74|362.5|360.74|369.75|367.99|358.75|356.99|0
1678908600000|2023-03-15 19:30:00|361.75|359.99|365|363.24|366.25|364.49|359|357.24|0
1678908900000|2023-03-15 19:35:00|364.75|362.99|370.75|368.99|374.25|372.49|364.5|362.74|0
1678909200000|2023-03-15 19:40:00|371.25|369.49|372.25|370.49|381.25|379.49|369.75|367.99|0
1678909500000|2023-03-15 19:45:00|372|370.24|373.5|371.74|377.5|375.74|369.75|367.99|0
1678909800000|2023-03-15 19:50:00|373.88|372.12|379.5|377.74|381|379.24|372.75|370.99|0
1678910100000|2023-03-15 19:55:00|377.75|375.99|355|353.24|377.75|375.99|355|353.24|0
1678910400000|2023-03-15 20:00:00|355.25|353.49|355.5|353.74|358|356.24|352|350.24|0
1678910700000|2023-03-15 20:05:00|354.75|352.99|357.25|355.49|357.75|355.99|353.25|351.49|0
1678911000000|2023-03-15 20:10:00|357.75|355.99|360.75|358.99|361.25|359.49|357.75|355.99|0
1678911300000|2023-03-15 20:15:00|360.58|358.16|358.58|356.16|360.83|358.41|358.08|355.66|0
1678911600000|2023-03-15 20:20:00|358.33|355.91|357.83|355.41|359.08|356.66|356.58|354.16|0
1678911900000|2023-03-15 20:25:00|358.08|355.66|358.96|356.54|359.83|357.41|357.08|354.66|0
1678912200000|2023-03-15 20:30:00|359.08|356.66|359.33|356.91|360.33|357.91|358.83|356.41|0
1678912500000|2023-03-15 20:35:00|359.46|357.04|357.33|354.91|359.58|357.16|357.08|354.66|0
1678912800000|2023-03-15 20:40:00|357.58|355.16|356.08|353.66|357.58|355.16|356.08|353.66|0
1678913100000|2023-03-15 20:45:00|355.96|353.54|356.58|354.16|357.08|354.66|355.58|353.16|0
1678913400000|2023-03-15 20:50:00|357.33|354.91|356.08|353.66|357.33|354.91|355.83|353.41|0
1678913700000|2023-03-15 20:55:00|355.83|353.41|357.86|355.44|358.46|356.04|355.58|353.16|0
1678914000000|2023-03-15 21:00:00|357.97|355.55|358.38|355.96|358.38|355.96|357.97|355.55|0
1678914300000|2023-03-15 21:05:00|357.97|355.55|357.71|355.29|357.97|355.55|357.39|354.97|0
1678914600000|2023-03-15 21:10:00|357.68|355.26|356.98|354.56|357.68|355.26|356.87|354.45|0
1678914900000|2023-03-15 21:15:00|357.13|354.71|357.13|354.71|357.93|355.51|357.13|354.71|0
1678915200000|2023-03-15 21:20:00|357.1|354.68|357.54|355.12|357.68|355.26|356.87|354.45|0
1678915500000|2023-03-15 21:25:00|357.68|355.26|357.57|355.15|357.68|355.26|357.5|355.08|0
1678915800000|2023-03-15 21:30:00|357.71|355.29|357.82|355.4|358.15|355.73|357.61|355.19|0
1678916100000|2023-03-15 21:35:00|357.71|355.29|358.85|356.43|358.89|356.47|357.71|355.29|0
1678916400000|2023-03-15 21:40:00|359.04|356.62|359.77|357.35|360.32|357.9|358.63|356.21|0
1678916700000|2023-03-15 21:45:00|359.92|357.5|360.25|357.83|360.87|358.45|359.74|357.32|0
1678917000000|2023-03-15 21:50:00|360.14|357.72|359.7|357.28|360.25|357.83|359.7|357.28|0
1678917300000|2023-03-15 21:55:00|359.66|357.24|359.15|356.73|359.96|357.54|359.15|356.73|0
1678917600000|2023-03-15 22:00:00|359.21|356.79|358.58|356.16|361.21|358.79|356.46|354.04|0
1678917900000|2023-03-15 22:05:00|358.83|356.41|359.83|357.41|361.08|358.66|357.83|355.41|0
1678918200000|2023-03-15 22:10:00|360.08|357.66|358.33|355.91|360.83|358.41|358.21|355.79|0
1678918500000|2023-03-15 22:15:00|358.08|355.66|356.83|354.41|358.83|356.41|356.58|354.16|0
1678918800000|2023-03-15 22:20:00|356.96|354.54|356.08|353.66|357.33|354.91|354.58|352.16|0
1678919100000|2023-03-15 22:25:00|355.83|353.41|355.33|352.91|355.83|353.41|354.58|352.16|0
1678919400000|2023-03-15 22:30:00|355.58|353.16|354.33|351.91|355.83|353.41|354.08|351.66|0
1678919700000|2023-03-15 22:35:00|354.08|351.66|353.08|350.66|355.08|352.66|352.83|350.41|0
1678920000000|2023-03-15 22:40:00|353.33|350.91|353.96|351.54|354.58|352.16|352.83|350.41|0
1678920300000|2023-03-15 22:45:00|354.08|351.66|353.83|351.41|354.08|351.66|352.83|350.41|0
1678920600000|2023-03-15 22:50:00|354.08|351.66|355.33|352.91|355.33|352.91|353.83|351.41|0
1678920900000|2023-03-15 22:55:00|355.08|352.66|354.08|351.66|355.83|353.41|353.83|351.41|0
1678921200000|2023-03-15 23:00:00|353.83|351.41|352.33|349.91|353.83|351.41|351.83|349.41|0
1678921500000|2023-03-15 23:05:00|352.58|350.16|353.08|350.66|353.58|351.16|351.83|349.41|0
1678921800000|2023-03-15 23:10:00|352.96|350.54|352.58|350.16|353.33|350.91|352.33|349.91|0
1678922100000|2023-03-15 23:15:00|352.83|350.41|354.33|351.91|354.58|352.16|352.83|350.41|0
1678922400000|2023-03-15 23:20:00|354.08|351.66|354.58|352.16|354.71|352.29|353.08|350.66|0
1678922700000|2023-03-15 23:25:00|354.33|351.91|354.08|351.66|354.83|352.41|353.33|350.91|0
1678923000000|2023-03-15 23:30:00|354.21|351.79|352.58|350.16|354.33|351.91|351.83|349.41|0
1678923300000|2023-03-15 23:35:00|352.33|349.91|353.96|351.54|354.33|351.91|352.21|349.79|0
1678923600000|2023-03-15 23:40:00|353.83|351.41|355.83|353.41|355.83|353.41|353.58|351.16|0
1678923900000|2023-03-15 23:45:00|356.08|353.66|359.08|356.66|361.58|359.16|356.08|353.66|0
1678924200000|2023-03-15 23:50:00|359.58|357.16|362.58|360.16|362.83|360.41|359.58|357.16|0
1678924500000|2023-03-15 23:55:00|362.33|359.91|360.83|358.41|362.58|360.16|360.33|357.91|0
1678924800000|2023-03-16 00:00:00|361.08|358.66|357.33|354.91|361.08|358.66|356.83|354.41|0
1678925100000|2023-03-16 00:05:00|357.08|354.66|356.08|353.66|357.33|354.91|355.83|353.41|0
1678925400000|2023-03-16 00:10:00|355.83|353.41|354.83|352.41|358.08|355.66|354.83|352.41|0
1678925700000|2023-03-16 00:15:00|355.08|352.66|356.58|354.16|356.58|354.16|353.83|351.41|0
1678926000000|2023-03-16 00:20:00|356.33|353.91|355.58|353.16|356.33|353.91|354.33|351.91|0
1678926300000|2023-03-16 00:25:00|354.58|352.16|351.08|348.66|355.21|352.79|350.58|348.16|0
1678926600000|2023-03-16 00:30:00|350.83|348.41|352.46|350.04|352.58|350.16|350.08|347.66|0
1678926900000|2023-03-16 00:35:00|352.33|349.91|351.83|349.41|352.58|350.16|350.58|348.16|0
1678927200000|2023-03-16 00:40:00|351.58|349.16|353.58|351.16|354.58|352.16|351.08|348.66|0
1678927500000|2023-03-16 00:45:00|353.46|351.04|351.33|348.91|353.58|351.16|350.33|347.91|0
1678927800000|2023-03-16 00:50:00|350.58|348.16|342.33|339.91|350.58|348.16|340.08|337.66|0
1678928100000|2023-03-16 00:55:00|342.58|340.16|339.08|336.66|342.58|340.16|339.08|336.66|0
1678928400000|2023-03-16 01:00:00|339.83|337.41|339.83|337.41|341.83|339.41|337.58|335.16|0
1678928700000|2023-03-16 01:05:00|340.58|338.16|337.08|334.66|340.58|338.16|335.83|333.41|0
1678929000000|2023-03-16 01:10:00|336.83|334.41|343.83|341.41|343.83|341.41|336.83|334.41|0
1678929300000|2023-03-16 01:15:00|344.08|341.66|345.33|342.91|346.58|344.16|342.83|340.41|0
1678929600000|2023-03-16 01:20:00|345.83|343.41|345.33|342.91|347.46|345.04|343.83|341.41|0
1678929900000|2023-03-16 01:25:00|345.21|342.79|344.58|342.16|346.83|344.41|343.96|341.54|0
1678930200000|2023-03-16 01:30:00|343.83|341.41|342.33|339.91|344.58|342.16|341.58|339.16|0
1678930500000|2023-03-16 01:35:00|342.08|339.66|338.33|335.91|342.08|339.66|337.58|335.16|0
1678930800000|2023-03-16 01:40:00|338.08|335.66|342.08|339.66|342.58|340.16|337.83|335.41|0
1678931100000|2023-03-16 01:45:00|341.83|339.41|341.08|338.66|342.33|339.91|339.58|337.16|0
1678931400000|2023-03-16 01:50:00|340.83|338.41|343.08|340.66|344.08|341.66|340.08|337.66|0
1678931700000|2023-03-16 01:55:00|343.33|340.91|342.58|340.16|344.58|342.16|342.58|340.16|0
1678932000000|2023-03-16 02:00:00|342.33|339.91|344.08|341.66|344.33|341.91|340.33|337.91|0
1678932300000|2023-03-16 02:05:00|343.83|341.41|343.08|340.66|345.08|342.66|341.58|339.16|0
1678932600000|2023-03-16 02:10:00|342.83|340.41|345.58|343.16|346.33|343.91|342.33|339.91|0
1678932900000|2023-03-16 02:15:00|345.33|342.91|341.08|338.66|345.33|342.91|340.71|338.29|0
1678933200000|2023-03-16 02:20:00|341.33|338.91|343.08|340.66|344.08|341.66|340.58|338.16|0
1678933500000|2023-03-16 02:25:00|343.21|340.79|341.58|339.16|343.83|341.41|340.83|338.41|0
1678933800000|2023-03-16 02:30:00|341.33|338.91|340.83|338.41|341.83|339.41|339.83|337.41|0
1678934100000|2023-03-16 02:35:00|340.58|338.16|339.71|337.29|340.83|338.41|338.96|336.54|0
1678934400000|2023-03-16 02:40:00|339.58|337.16|339.83|337.41|340.08|337.66|339.08|336.66|0
1678934700000|2023-03-16 02:45:00|340.08|337.66|341.58|339.16|342.33|339.91|339.83|337.41|0
1678935000000|2023-03-16 02:50:00|341.33|338.91|341.58|339.16|342.58|340.16|341.33|338.91|0
1678935300000|2023-03-16 02:55:00|341.83|339.41|343.08|340.66|343.08|340.66|341.33|338.91|0
1678935600000|2023-03-16 03:00:00|342.83|340.41|342.08|339.66|343.58|341.16|342.08|339.66|0
1678935900000|2023-03-16 03:05:00|341.83|339.41|343.58|341.16|343.58|341.16|341.83|339.41|0
1678936200000|2023-03-16 03:10:00|343.33|340.91|344.33|341.91|344.33|341.91|343.08|340.66|0
1678936500000|2023-03-16 03:15:00|343.83|341.41|343.83|341.41|344.46|342.04|342.83|340.41|0
1678936800000|2023-03-16 03:20:00|343.96|341.54|343.08|340.66|344.58|342.16|342.83|340.41|0
1678937100000|2023-03-16 03:25:00|342.83|340.41|343.46|341.04|344.08|341.66|342.71|340.29|0
1678937400000|2023-03-16 03:30:00|343.33|340.91|344.21|341.79|344.33|341.91|342.58|340.16|0
1678937700000|2023-03-16 03:35:00|344.08|341.66|346.83|344.41|349.08|346.66|343.83|341.41|0
1678938000000|2023-03-16 03:40:00|346.96|344.54|348.33|345.91|348.58|346.16|346.83|344.41|0
1678938300000|2023-03-16 03:45:00|348.08|345.66|347.58|345.16|348.83|346.41|347.08|344.66|0
1678938600000|2023-03-16 03:50:00|347.33|344.91|346.58|344.16|347.58|345.16|345.83|343.41|0
1678938900000|2023-03-16 03:55:00|346.83|344.41|345.83|343.41|348.08|345.66|345.83|343.41|0
1678939200000|2023-03-16 04:00:00|345.96|343.54|343.58|341.16|345.96|343.54|342.58|340.16|0
1678939500000|2023-03-16 04:05:00|343.83|341.41|342.83|340.41|343.83|341.41|342.58|340.16|0
1678939800000|2023-03-16 04:10:00|342.58|340.16|342.83|340.41|343.08|340.66|341.58|339.16|0
1678940100000|2023-03-16 04:15:00|343.08|340.66|343.58|341.16|344.58|342.16|343.08|340.66|0
1678940400000|2023-03-16 04:20:00|343.83|341.41|343.83|341.41|345.08|342.66|343.58|341.16|0
1678940700000|2023-03-16 04:25:00|343.71|341.29|343.08|340.66|344.33|341.91|342.71|340.29|0
1678941000000|2023-03-16 04:30:00|342.83|340.41|343.83|341.41|343.83|341.41|342.08|339.66|0
1678941300000|2023-03-16 04:35:00|343.58|341.16|342.71|340.29|344.08|341.66|342.58|340.16|0
1678941600000|2023-03-16 04:40:00|342.83|340.41|342.08|339.66|342.83|340.41|341.58|339.16|0
1678941900000|2023-03-16 04:45:00|342.33|339.91|341.58|339.16|342.33|339.91|341.33|338.91|0
1678942200000|2023-03-16 04:50:00|341.33|338.91|339.58|337.16|341.58|339.16|339.58|337.16|0
1678942500000|2023-03-16 04:55:00|339.33|336.91|339.46|337.04|340.33|337.91|339.33|336.91|0
1678942800000|2023-03-16 05:00:00|339.33|336.91|340.58|338.16|340.83|338.41|339.33|336.91|0
1678943100000|2023-03-16 05:05:00|340.33|337.91|340.83|338.41|342.08|339.66|339.96|337.54|0
1678943400000|2023-03-16 05:10:00|340.58|338.16|342.83|340.41|342.83|340.41|340.33|337.91|0
1678943700000|2023-03-16 05:15:00|342.58|340.16|342.83|340.41|342.83|340.41|341.33|338.91|0
1678944000000|2023-03-16 05:20:00|342.58|340.16|343.58|341.16|343.96|341.54|342.46|340.04|0
1678944300000|2023-03-16 05:25:00|343.33|340.91|342.83|340.41|343.33|340.91|341.58|339.16|0
1678944600000|2023-03-16 05:30:00|342.96|340.54|343.58|341.16|343.58|341.16|342.21|339.79|0
1678944900000|2023-03-16 05:35:00|343.83|341.41|340.33|337.91|343.83|341.41|340.33|337.91|0
1678945200000|2023-03-16 05:40:00|340.08|337.66|342.58|340.16|342.83|340.41|340.08|337.66|0
1678945500000|2023-03-16 05:45:00|342.71|340.29|342.33|339.91|343.08|340.66|342.08|339.66|0
1678945800000|2023-03-16 05:50:00|342.58|340.16|343.33|340.91|344.08|341.66|342.33|339.91|0
1678946100000|2023-03-16 05:55:00|343.58|341.16|344.08|341.66|344.58|342.16|343.08|340.66|0
1678946400000|2023-03-16 06:00:00|343.58|341.16|344.46|342.04|345.71|343.29|343.08|340.66|0
1678946700000|2023-03-16 06:05:00|343.75|341.99|344.25|342.49|344.75|342.99|343.5|341.74|0
1678947000000|2023-03-16 06:10:00|344|342.24|343.75|341.99|344.75|342.99|342|340.24|0
1678947300000|2023-03-16 06:15:00|344|342.24|347.63|345.87|348|346.24|343.5|341.74|0
1678947600000|2023-03-16 06:20:00|347.5|345.74|346|344.24|347.5|345.74|344.63|342.87|0
1678947900000|2023-03-16 06:25:00|346.25|344.49|346.25|344.49|347|345.24|346|344.24|0
1678948200000|2023-03-16 06:30:00|346.38|344.62|346.5|344.74|346.75|344.99|344.75|342.99|0
1678948500000|2023-03-16 06:35:00|346.25|344.49|345.25|343.49|346.5|344.74|344|342.24|0
1678948800000|2023-03-16 06:40:00|345|343.24|348.5|346.74|348.75|346.99|345|343.24|0
1678949100000|2023-03-16 06:45:00|348.75|346.99|352.5|350.74|353.5|351.74|348.5|346.74|0
1678949400000|2023-03-16 06:50:00|352.75|350.99|355.5|353.74|355.88|354.12|351.75|349.99|0
1678949700000|2023-03-16 06:55:00|355.25|353.49|354.75|352.99|355.5|353.74|353.25|351.49|0
1678950000000|2023-03-16 07:00:00|354.25|352.49|356.75|354.99|359.25|357.49|354.25|352.49|0
1678950300000|2023-03-16 07:05:00|356.5|354.74|354.5|352.74|356.88|355.12|354.25|352.49|0
1678950600000|2023-03-16 07:10:00|354|352.24|359.75|357.99|359.75|357.99|352.5|350.74|0
1678950900000|2023-03-16 07:15:00|359.5|357.74|356|354.24|360|358.24|355.75|353.99|0
1678951200000|2023-03-16 07:20:00|355.25|353.49|357.13|355.37|358.75|356.99|354|352.24|0
1678951500000|2023-03-16 07:25:00|357|355.24|357.13|355.37|359.5|357.74|356.75|354.99|0
1678951800000|2023-03-16 07:30:00|357|355.24|353.13|351.37|357.25|355.49|352.5|350.74|0
1678952100000|2023-03-16 07:35:00|353.25|351.49|353|351.24|355.75|353.99|352.5|350.74|0
1678952400000|2023-03-16 07:40:00|351.5|349.74|346.88|345.12|351.5|349.74|346.75|344.99|0
1678952700000|2023-03-16 07:45:00|347|345.24|346.5|344.74|349|347.24|345.25|343.49|0
1678953000000|2023-03-16 07:50:00|346.75|344.99|344.25|342.49|347.5|345.74|343.25|341.49|0
1678953300000|2023-03-16 07:55:00|344|342.24|343|341.24|345.75|343.99|342.5|340.74|0
1678953600000|2023-03-16 08:00:00|342.75|340.99|341.5|339.74|343.5|341.74|339.75|337.99|0
1678953900000|2023-03-16 08:05:00|342|340.24|344.75|342.99|346.88|345.12|341.5|339.74|0
1678954200000|2023-03-16 08:10:00|345|343.24|350.66|348.58|350.91|348.83|343|341.24|0
1678954500000|2023-03-16 08:15:00|350.79|348.71|352.41|350.33|356.41|354.33|350.41|348.33|0
1678954800000|2023-03-16 08:20:00|352.29|350.21|354.91|352.83|355.91|353.83|352.29|350.21|0
1678955100000|2023-03-16 08:25:00|355.41|353.33|352.29|350.21|355.66|353.58|349.16|347.08|0
1678955400000|2023-03-16 08:30:00|352.16|350.08|352.29|350.21|352.41|350.33|347.16|345.08|0
1678955700000|2023-03-16 08:35:00|352.41|350.33|349.66|347.58|352.91|350.83|347.66|345.58|0
1678956000000|2023-03-16 08:40:00|349.41|347.33|347.41|345.33|350.16|348.08|346.66|344.58|0
1678956300000|2023-03-16 08:45:00|347.66|345.58|352.91|350.83|352.91|350.83|347.66|345.58|0
1678956600000|2023-03-16 08:50:00|352.41|350.33|352.66|350.58|355.91|353.83|352.16|350.08|0
1678956900000|2023-03-16 08:55:00|352.54|350.46|356.91|354.83|356.91|354.83|352.54|350.46|0
1678957200000|2023-03-16 09:00:00|357.16|355.08|355.41|353.33|357.66|355.58|354.66|352.58|0
1678957500000|2023-03-16 09:05:00|355.66|353.58|359.91|357.83|361.16|359.08|355.04|352.96|0
1678957800000|2023-03-16 09:10:00|359.66|357.58|359.16|357.08|360.66|358.58|357.16|355.08|0
1678958100000|2023-03-16 09:15:00|358.91|356.83|368.66|366.58|369.16|367.08|358.91|356.83|0
1678958400000|2023-03-16 09:20:00|368.41|366.33|366.41|364.33|369.41|367.33|365.91|363.83|0
1678958700000|2023-03-16 09:25:00|366.16|364.08|363.66|361.58|366.91|364.83|361.16|359.08|0
1678959000000|2023-03-16 09:30:00|363.16|361.08|360.41|358.33|365.16|363.08|360.41|358.33|0
1678959300000|2023-03-16 09:35:00|360.66|358.58|365.91|363.83|365.91|363.83|358.91|356.83|0
1678959600000|2023-03-16 09:40:00|366.16|364.08|362.79|360.71|366.79|364.71|361.66|359.58|0
1678959900000|2023-03-16 09:45:00|363.66|361.58|365.91|363.83|366.54|364.46|362.41|360.33|0
1678960200000|2023-03-16 09:50:00|365.16|363.08|366.91|364.83|370.54|368.46|365.16|363.08|0
1678960500000|2023-03-16 09:55:00|366.79|364.71|362.91|360.83|366.79|364.71|362.41|360.33|0
1678960800000|2023-03-16 10:00:00|362.66|360.58|363.41|361.33|365.41|363.33|362.41|360.33|0
1678961100000|2023-03-16 10:05:00|363.16|361.08|362.79|360.71|363.66|361.58|361.91|359.83|0
1678961400000|2023-03-16 10:10:00|362.91|360.83|365.16|363.08|366.41|364.33|361.41|359.33|0
1678961700000|2023-03-16 10:15:00|364.66|362.58|361.41|359.33|366.16|364.08|361.16|359.08|0
1678962000000|2023-03-16 10:20:00|361.66|359.58|363.91|361.83|364.41|362.33|359.91|357.83|0
1678962300000|2023-03-16 10:25:00|363.04|360.96|359.91|357.83|363.91|361.83|359.41|357.33|0
1678962600000|2023-03-16 10:30:00|359.66|357.58|362.66|360.58|363.79|361.71|359.41|357.33|0
1678962900000|2023-03-16 10:35:00|362.41|360.33|359.16|357.08|363.66|361.58|358.91|356.83|0
1678963200000|2023-03-16 10:40:00|359.91|357.83|359.91|357.83|361.16|359.08|359.16|357.08|0
1678963500000|2023-03-16 10:45:00|360.16|358.08|363.91|361.83|364.91|362.83|359.29|357.21|0
1678963800000|2023-03-16 10:50:00|364.16|362.08|366.66|364.58|368.41|366.33|364.16|362.08|0
1678964100000|2023-03-16 10:55:00|366.91|364.83|359.41|357.33|367.16|365.08|359.41|357.33|0
1678964400000|2023-03-16 11:00:00|359.66|357.58|366.41|364.33|366.66|364.58|359.66|357.58|0
1678964700000|2023-03-16 11:05:00|366.66|364.58|369.41|367.33|372.41|370.33|366.16|364.08|0
1678965000000|2023-03-16 11:10:00|369.54|367.46|373.66|371.58|375.16|373.08|369.54|367.46|0
1678965300000|2023-03-16 11:15:00|373.91|371.83|372.16|370.08|374.66|372.58|371.41|369.33|0
1678965600000|2023-03-16 11:20:00|372.41|370.33|372.5|370.74|374.16|372.08|371.54|369.46|0
1678965900000|2023-03-16 11:25:00|372.25|370.49|370.63|368.87|372.25|370.49|368.75|366.99|0
1678966200000|2023-03-16 11:30:00|370.75|368.99|367.25|365.49|372|370.24|365.75|363.99|0
1678966500000|2023-03-16 11:35:00|367.38|365.62|365.25|363.49|367.38|365.62|364.75|362.99|0
1678966800000|2023-03-16 11:40:00|365|363.24|364|362.24|365.5|363.74|363|361.24|0
1678967100000|2023-03-16 11:45:00|363.88|362.12|360|358.24|364|362.24|359|357.24|0
1678967400000|2023-03-16 11:50:00|360.25|358.49|363.75|361.99|365.38|363.62|359|357.24|0
1678967700000|2023-03-16 11:55:00|364|362.24|365.25|363.49|365.5|363.74|363.75|361.99|0
1678968000000|2023-03-16 12:00:00|365|363.24|364.5|362.74|365|363.24|362.25|360.49|0
1678968300000|2023-03-16 12:05:00|364.25|362.49|365.75|363.99|367.5|365.74|363.75|361.99|0
1678968600000|2023-03-16 12:10:00|365.5|363.74|361|359.24|365.5|363.74|360.25|358.49|0
1678968900000|2023-03-16 12:15:00|360.75|358.99|356.5|354.74|361|359.24|356.25|354.49|0
1678969200000|2023-03-16 12:20:00|356.25|354.49|358.63|356.87|362.25|360.49|356|354.24|0
1678969500000|2023-03-16 12:25:00|358.75|356.99|358.63|356.87|358.75|356.99|356|354.24|0
1678969800000|2023-03-16 12:30:00|359.75|357.99|357.88|356.12|361.63|359.87|356.25|354.49|0
1678970100000|2023-03-16 12:35:00|359.5|357.74|364.5|362.74|365|363.24|359.13|357.37|0
1678970400000|2023-03-16 12:40:00|364.75|362.99|371.5|369.74|373.63|371.87|364.75|362.99|0
1678970700000|2023-03-16 12:45:00|372.25|370.49|371.25|369.49|374.5|372.74|369.25|367.49|0
1678971000000|2023-03-16 12:50:00|371.5|369.74|368.75|366.99|372.75|370.99|366.13|364.37|0
1678971300000|2023-03-16 12:55:00|368.88|367.12|370.25|368.49|371.5|369.74|367.75|365.99|0
1678971600000|2023-03-16 13:00:00|370.75|368.99|374.25|372.49|377|375.24|370|368.24|0
1678971900000|2023-03-16 13:05:00|374|372.24|370.25|368.49|374.25|372.49|368.5|366.74|0
1678972200000|2023-03-16 13:10:00|370.75|368.99|372.13|370.37|372.63|370.87|369.75|367.99|0
1678972500000|2023-03-16 13:15:00|371.88|370.12|380.75|378.99|385|383.24|371.88|370.12|0
1678972800000|2023-03-16 13:20:00|381.75|379.99|379.75|377.99|385|383.24|379.75|377.99|0
1678973100000|2023-03-16 13:25:00|379.63|377.87|383|381.24|383|381.24|378.5|376.74|0
1678973400000|2023-03-16 13:30:00|380|378.24|379.25|377.49|387.5|385.74|377.5|375.74|0
1678973700000|2023-03-16 13:35:00|379.63|377.87|374|372.24|384.13|382.37|374|372.24|0
1678974000000|2023-03-16 13:40:00|373.75|371.99|373|371.24|375|373.24|368.25|366.49|0
1678974300000|2023-03-16 13:45:00|372.25|370.49|377.5|375.74|380.75|378.99|369|367.24|0
1678974600000|2023-03-16 13:50:00|376|374.24|372.38|370.62|378.5|376.74|369.75|367.99|0
1678974900000|2023-03-16 13:55:00|372.5|370.74|364.75|362.99|373.75|371.99|364.13|362.37|0
1678975200000|2023-03-16 14:00:00|365.5|363.74|369.63|367.87|369.63|367.87|361|359.24|0
1678975500000|2023-03-16 14:05:00|369.75|367.99|382|380.24|382|380.24|369.75|367.99|0
1678975800000|2023-03-16 14:10:00|381.75|379.99|377.75|375.99|381.75|379.99|376.5|374.74|0
1678976100000|2023-03-16 14:15:00|378|376.24|382.75|380.99|383.75|381.99|376.75|374.99|0
1678976400000|2023-03-16 14:20:00|382.5|380.74|378.5|376.74|384.5|382.74|376.5|374.74|0
1678976700000|2023-03-16 14:25:00|378.25|376.49|372.5|370.74|378.25|376.49|372|370.24|0
1678977000000|2023-03-16 14:30:00|371.75|369.99|371.75|369.99|374.38|372.62|368.5|366.74|0
1678977300000|2023-03-16 14:35:00|371|369.24|367|365.24|371.75|369.99|366.25|364.49|0
1678977600000|2023-03-16 14:40:00|366.5|364.74|359.75|357.99|367.5|365.74|357.25|355.49|0
1678977900000|2023-03-16 14:45:00|359.5|357.74|348.75|346.99|360|358.24|345.75|343.99|0
1678978200000|2023-03-16 14:50:00|348.5|346.74|335|333.24|348.5|346.74|334.25|332.49|0
1678978500000|2023-03-16 14:55:00|335.5|333.74|333.75|331.99|337|335.24|329|327.24|0
1678978800000|2023-03-16 15:00:00|332.25|330.49|339.5|337.74|339.75|337.99|330.25|328.49|0
1678979100000|2023-03-16 15:05:00|340|338.24|330.25|328.49|341|339.24|325.25|323.49|0
1678979400000|2023-03-16 15:10:00|330|328.24|330.5|328.74|334|332.24|327.25|325.49|0
1678979700000|2023-03-16 15:15:00|332|330.24|328.75|326.99|332|330.24|328|326.24|0
1678980000000|2023-03-16 15:20:00|329|327.24|325.5|323.74|330.13|328.37|324|322.24|0
1678980300000|2023-03-16 15:25:00|325.75|323.99|319.5|317.74|326|324.24|316.25|314.49|0
1678980600000|2023-03-16 15:30:00|318.75|316.99|323|321.24|323.5|321.74|316.75|314.99|0
1678980900000|2023-03-16 15:35:00|322.5|320.74|319.75|317.99|323|321.24|318.5|316.74|0
1678981200000|2023-03-16 15:40:00|319.88|318.12|313.5|311.74|320.25|318.49|312.25|310.49|0
1678981500000|2023-03-16 15:45:00|313.75|311.99|313|311.24|318.25|316.49|313|311.24|0
1678981800000|2023-03-16 15:50:00|313.25|311.49|310.5|308.74|315|313.24|309.5|307.74|0
1678982100000|2023-03-16 15:55:00|310.25|308.49|310|308.24|311.75|309.99|304.5|302.74|0
1678982400000|2023-03-16 16:00:00|310.25|308.49|314.75|312.99|317.5|315.74|309|307.24|0
1678982700000|2023-03-16 16:05:00|314.5|312.74|320|318.24|320|318.24|314|312.24|0
1678983000000|2023-03-16 16:10:00|320.25|318.49|320.75|318.99|325.25|323.49|317.75|315.99|0
1678983300000|2023-03-16 16:15:00|321.25|319.49|315.25|313.49|321.25|319.49|314.5|312.74|0
1678983600000|2023-03-16 16:20:00|314.75|312.99|315.25|313.49|316.75|314.99|314|312.24|0
1678983900000|2023-03-16 16:25:00|315|313.24|312|310.24|315.5|313.74|311|309.24|0
1678984200000|2023-03-16 16:30:00|312.5|310.74|315|313.24|315.5|313.74|311.5|309.74|0
1678984500000|2023-03-16 16:35:00|315.75|313.99|314|312.24|320|318.24|313.25|311.49|0
1678984800000|2023-03-16 16:40:00|313.75|311.99|312|310.24|316.25|314.49|311.75|309.99|0
1678985100000|2023-03-16 16:45:00|311.75|309.99|306.5|304.74|313.63|311.87|306.5|304.74|0
1678985400000|2023-03-16 16:50:00|306|304.24|301.75|299.99|306.25|304.49|294.75|292.99|0
1678985700000|2023-03-16 16:55:00|301.25|299.49|296.25|294.49|301.5|299.74|296.25|294.49|0
1678986000000|2023-03-16 17:00:00|296.5|294.74|290|288.24|297|295.24|290|288.24|0
1678986300000|2023-03-16 17:05:00|289.5|287.74|293.25|291.49|293.75|291.99|288.25|286.49|0
1678986600000|2023-03-16 17:10:00|293.5|291.74|294|292.24|295|293.24|291.5|289.74|0
1678986900000|2023-03-16 17:15:00|294.25|292.49|301|299.24|303.5|301.74|293.5|291.74|0
1678987200000|2023-03-16 17:20:00|300.5|298.74|296|294.24|302.25|300.49|295.75|293.99|0
1678987500000|2023-03-16 17:25:00|295.5|293.74|297.63|295.87|298.25|296.49|295.25|293.49|0
1678987800000|2023-03-16 17:30:00|298.25|296.49|300.5|298.74|302.25|300.49|297.25|295.49|0
1678988100000|2023-03-16 17:35:00|300.75|298.99|300.5|298.74|303.75|301.99|300.25|298.49|0
1678988400000|2023-03-16 17:40:00|300|298.24|299|297.24|301.25|299.49|296.75|294.99|0
1678988700000|2023-03-16 17:45:00|298.75|296.99|299.5|297.74|300.25|298.49|297|295.24|0
1678989000000|2023-03-16 17:50:00|299.88|298.12|298.75|296.99|306|304.24|297.75|295.99|0
1678989300000|2023-03-16 17:55:00|299|297.24|299.5|297.74|300.75|298.99|297|295.24|0
1678989600000|2023-03-16 18:00:00|299.25|297.49|302.75|300.99|303.75|301.99|299.25|297.49|0
1678989900000|2023-03-16 18:05:00|303|301.24|302.5|300.74|308.25|306.49|302|300.24|0
1678990200000|2023-03-16 18:10:00|302.25|300.49|305.75|303.99|306.25|304.49|301|299.24|0
1678990500000|2023-03-16 18:15:00|305.5|303.74|305.5|303.74|308.75|306.99|304|302.24|0
1678990800000|2023-03-16 18:20:00|305.25|303.49|305.38|303.62|305.75|303.99|303.5|301.74|0
1678991100000|2023-03-16 18:25:00|305.75|303.99|302.25|300.49|307|305.24|301.75|299.99|0
1678991400000|2023-03-16 18:30:00|302|300.24|310.75|308.99|312.75|310.99|302|300.24|0
1678991700000|2023-03-16 18:35:00|310.5|308.74|304.75|302.99|311|309.24|304|302.24|0
1678992000000|2023-03-16 18:40:00|304.5|302.74|301.25|299.49|305.75|303.99|300.25|298.49|0
1678992300000|2023-03-16 18:45:00|301.5|299.74|303.25|301.49|304.5|302.74|301.25|299.49|0
1678992600000|2023-03-16 18:50:00|302.75|300.99|302.75|300.99|304.25|302.49|301.75|299.99|0
1678992900000|2023-03-16 18:55:00|303|301.24|297.25|295.49|303|301.24|297|295.24|0
1678993200000|2023-03-16 19:00:00|297|295.24|296.75|294.99|298|296.24|295.25|293.49|0
1678993500000|2023-03-16 19:05:00|296.5|294.74|295.75|293.99|296.75|294.99|292.5|290.74|0
1678993800000|2023-03-16 19:10:00|296|294.24|297.25|295.49|297.5|295.74|293.25|291.49|0
1678994100000|2023-03-16 19:15:00|297.75|295.99|296.75|294.99|299.25|297.49|295|293.24|0
1678994400000|2023-03-16 19:20:00|296.5|294.74|291|289.24|297.25|295.49|289.75|287.99|0
1678994700000|2023-03-16 19:25:00|291.5|289.74|290.5|288.74|294.25|292.49|289.75|287.99|0
1678995000000|2023-03-16 19:30:00|290.75|288.99|291.75|289.99|294.5|292.74|290|288.24|0
1678995300000|2023-03-16 19:35:00|292|290.24|293.25|291.49|296.5|294.74|292|290.24|0
1678995600000|2023-03-16 19:40:00|293.75|291.99|286.75|284.99|294|292.24|286.5|284.74|0
1678995900000|2023-03-16 19:45:00|287.75|285.99|290.5|288.74|295|293.24|287.5|285.74|0
1678996200000|2023-03-16 19:50:00|291.25|289.49|293.58|291.66|294.75|292.99|288.75|286.99|0
1678996500000|2023-03-16 19:55:00|294.58|292.66|291.33|289.41|297.33|295.41|288.58|286.66|0
1678996800000|2023-03-16 20:00:00|290.08|288.16|291.58|289.66|292.83|290.91|289.83|287.91|0
1678997100000|2023-03-16 20:05:00|291.83|289.91|290.58|288.66|291.83|289.91|289.83|287.91|0
1678997400000|2023-03-16 20:10:00|291.08|289.16|290.33|288.41|292.08|290.16|289.83|287.91|0
1678997700000|2023-03-16 20:15:00|289.94|287.3|288.19|285.55|290.44|287.8|288.19|285.55|0
1679305500000|2023-03-20 09:45:00|407.26|404.01|406.88|403.63|407.41|404.16|406.8|403.55|0
1679305800000|2023-03-20 09:50:00|406.95|403.7|407.8|404.55|408.65|405.4|405.41|402.16|0
1679306100000|2023-03-20 09:55:00|407.72|404.47|405.87|402.62|408.18|404.93|404.79|401.54|0
1679306400000|2023-03-20 10:00:00|406.02|402.77|406.79|403.54|409.42|406.17|405.64|402.39|0
1679306700000|2023-03-20 10:05:00|406.48|403.23|401.65|398.4|407.41|404.16|401.57|398.32|0
1679307000000|2023-03-20 10:10:00|401.57|398.32|402.48|399.23|403.86|400.61|401.26|398.01|0
1679307300000|2023-03-20 10:15:00|402.33|399.08|406.79|403.54|406.79|403.54|401.87|398.62|0
1679307600000|2023-03-20 10:20:00|407.1|403.85|406.17|402.92|408.33|405.08|405.86|402.61|0
1679307900000|2023-03-20 10:25:00|406.32|403.07|406.48|403.23|407.25|404|405.48|402.23|0
1679308200000|2023-03-20 10:30:00|406.32|403.07|406.67|403.42|408.02|404.77|405.86|402.61|0
1679308500000|2023-03-20 10:35:00|406.44|403.19|403.52|400.27|406.75|403.5|403.29|400.04|0
1679308800000|2023-03-20 10:40:00|403.44|400.19|401.76|398.51|404.05|400.8|401.3|398.05|0
1679309100000|2023-03-20 10:45:00|402.22|398.97|401.3|398.05|402.37|399.12|400.84|397.59|0
1679309400000|2023-03-20 10:50:00|401.45|398.2|403.13|399.88|404.36|401.11|400.84|397.59|0
1679309700000|2023-03-20 10:55:00|402.83|399.58|401.83|398.58|403.44|400.19|400.84|397.59|0
1679310000000|2023-03-20 11:00:00|402.67|399.42|403.36|400.11|403.36|400.11|400.84|397.59|0
1679310300000|2023-03-20 11:05:00|403.28|400.03|403.43|400.18|406.66|403.41|402.59|399.34|0
1679310600000|2023-03-20 11:10:00|403.28|400.03|406.04|402.79|406.58|403.33|402.82|399.57|0
1679310900000|2023-03-20 11:15:00|406.35|403.1|407.08|403.83|407.82|404.57|406.19|402.94|0
1679311200000|2023-03-20 11:20:00|407.16|403.91|404.76|401.51|408.55|405.3|404|400.75|0
1679311500000|2023-03-20 11:25:00|404.61|401.36|403|399.75|404.61|401.36|402.77|399.52|0
1679311800000|2023-03-20 11:30:00|402.77|399.52|403.75|400.5|404.76|401.51|401.08|397.83|0
1679312100000|2023-03-20 11:35:00|404.06|400.81|406.38|403.13|406.84|403.59|404.06|400.81|0
1679312400000|2023-03-20 11:40:00|406.53|403.28|408.39|405.14|408.78|405.53|404.14|400.89|0
1679312700000|2023-03-20 11:45:00|408.23|404.98|407.46|404.21|409.01|405.76|406.37|403.12|0
1679313000000|2023-03-20 11:50:00|407.15|403.9|406.53|403.28|407.3|404.05|405.22|401.97|0
1679313300000|2023-03-20 11:55:00|406.45|403.2|403.98|400.73|406.53|403.28|403.59|400.34|0
1679313600000|2023-03-20 12:00:00|404.13|400.88|404.36|401.11|404.67|401.42|402.9|399.65|0
1679313900000|2023-03-20 12:05:00|404.05|400.8|408.76|405.51|409.54|406.29|403.9|400.65|0
1679314200000|2023-03-20 12:10:00|409.07|405.82|405.48|402.23|409.07|405.82|405.01|401.76|0
1679314500000|2023-03-20 12:15:00|405.32|402.07|406.09|402.84|407.49|404.24|405.32|402.07|0
1679314800000|2023-03-20 12:20:00|406.4|403.15|402.86|399.61|406.87|403.62|402.09|398.84|0
1679315100000|2023-03-20 12:25:00|403.16|399.91|403.62|400.37|404.09|400.84|402.09|398.84|0
1679315400000|2023-03-20 12:30:00|403.32|400.07|402.55|399.3|403.62|400.37|402.09|398.84|0
1679315700000|2023-03-20 12:35:00|402.7|399.45|398.8|395.55|402.85|399.6|397.35|394.1|0
1679316000000|2023-03-20 12:40:00|398.57|395.32|399.02|395.77|400.4|397.15|397.43|394.18|0
1679316300000|2023-03-20 12:45:00|399.1|395.85|396.58|393.33|400.24|396.99|395.97|392.72|0
1679316600000|2023-03-20 12:50:00|396.73|393.48|393.4|390.15|396.73|393.48|392.94|389.69|0
1679316900000|2023-03-20 12:55:00|393.24|389.99|396.12|392.87|397.19|393.94|392.57|389.32|0
1679317200000|2023-03-20 13:00:00|395.97|392.72|398.71|395.46|399.32|396.07|395.97|392.72|0
1679317500000|2023-03-20 13:05:00|398.86|395.61|396.12|392.87|399.02|395.77|395.97|392.72|0
1679317800000|2023-03-20 13:10:00|396.2|392.95|395.81|392.56|396.58|393.33|393.69|390.44|0
1679318100000|2023-03-20 13:15:00|396.12|392.87|398.1|394.85|398.1|394.85|396.12|392.87|0
1679318400000|2023-03-20 13:20:00|397.94|394.69|399.62|396.37|400.39|397.14|397.57|394.32|0
1679318700000|2023-03-20 13:25:00|400.08|396.83|399.47|396.22|400.38|397.13|399.09|395.84|0
1679319000000|2023-03-20 13:30:00|399.01|395.76|399.05|395.8|400.54|397.29|391.38|388.13|0
1679319300000|2023-03-20 13:35:00|399.59|396.34|397.82|394.57|403.19|399.94|396.45|393.2|0
1679319600000|2023-03-20 13:40:00|398.13|394.88|398.74|395.49|400.57|397.32|394.33|391.08|0
1679319900000|2023-03-20 13:45:00|397.67|394.42|395.69|392.44|403.34|400.09|395.23|391.98|0
1679320200000|2023-03-20 13:50:00|396.15|392.9|394.17|390.92|396.15|392.9|391.3|388.05|0
1679320500000|2023-03-20 13:55:00|395.01|391.76|393.71|390.46|396.14|392.89|392.2|388.95|0
1679320800000|2023-03-20 14:00:00|393.41|390.16|388.43|385.18|393.41|390.16|387.83|384.58|0
1679321100000|2023-03-20 14:05:00|388.28|385.03|393.05|389.8|393.96|390.71|387.38|384.13|0
1679321400000|2023-03-20 14:10:00|392.74|389.49|391.98|388.73|394.72|391.47|389.42|386.17|0
1679321700000|2023-03-20 14:15:00|391.53|388.28|396.08|392.83|396.54|393.29|389.87|386.62|0
1679322000000|2023-03-20 14:20:00|395.93|392.68|388.51|385.26|396.84|393.59|388.51|385.26|0
1679322300000|2023-03-20 14:25:00|388.66|385.41|387.91|384.66|390.47|387.22|387.46|384.21|0
1679322600000|2023-03-20 14:30:00|388.06|384.81|387.3|384.05|389.71|386.46|386.26|383.01|0
1679322900000|2023-03-20 14:35:00|387.15|383.9|390.77|387.52|391.52|388.27|386.1|382.85|0
1679323200000|2023-03-20 14:40:00|390.62|387.37|389.86|386.61|391.37|388.12|388.2|384.95|0
1679323500000|2023-03-20 14:45:00|390.61|387.36|383.43|380.18|391.52|388.27|383.43|380.18|0
1679323800000|2023-03-20 14:50:00|381.93|378.68|383.89|380.64|385.54|382.29|381.93|378.68|0
1679324100000|2023-03-20 14:55:00|384.19|380.94|380.88|377.63|384.34|381.09|380.28|377.03|0
1679324400000|2023-03-20 15:00:00|381.03|377.78|379.24|375.99|381.03|377.78|377|373.75|0
1679324700000|2023-03-20 15:05:00|379.09|375.84|378.94|375.69|379.38|376.13|377.6|374.35|0
1679325000000|2023-03-20 15:10:00|379.09|375.84|380.13|376.88|382.38|379.13|378.94|375.69|0
1679325300000|2023-03-20 15:15:00|380.28|377.03|380.13|376.88|382.98|379.73|379.98|376.73|0
1679325600000|2023-03-20 15:20:00|379.83|376.58|380.42|377.17|381.32|378.07|379.23|375.98|0
1679325900000|2023-03-20 15:25:00|380.57|377.32|375.81|372.56|380.57|377.32|375.07|371.82|0
1679326200000|2023-03-20 15:30:00|375.51|372.26|378.18|374.93|379.37|376.12|375.21|371.96|0
1679326500000|2023-03-20 15:35:00|378.33|375.08|378.62|375.37|379.67|376.42|377.73|374.48|0
1679326800000|2023-03-20 15:40:00|378.48|375.23|380.26|377.01|380.71|377.46|378.03|374.78|0
1679327100000|2023-03-20 15:45:00|380.41|377.16|381.46|378.21|381.76|378.51|379.67|376.42|0
1679327400000|2023-03-20 15:50:00|381.16|377.91|383.4|380.15|383.71|380.46|379.66|376.41|0
1679327700000|2023-03-20 15:55:00|383.25|380|385.21|381.96|385.66|382.41|382.2|378.95|0
1679328000000|2023-03-20 16:00:00|385.06|381.81|384.9|381.65|385.96|382.71|384.15|380.9|0
1679328300000|2023-03-20 16:05:00|385.05|381.8|390.5|387.25|390.5|387.25|384.9|381.65|0
1679328600000|2023-03-20 16:10:00|390.35|387.1|392.99|389.74|396.24|392.99|390.19|386.94|0
1679328900000|2023-03-20 16:15:00|392.84|389.59|393.29|390.04|394.51|391.26|391.47|388.22|0
1679329200000|2023-03-20 16:20:00|393.14|389.89|390.55|387.3|393.9|390.65|389.33|386.08|0
1679329500000|2023-03-20 16:25:00|390.25|387|389.18|385.93|392.38|389.13|389.03|385.78|0
1679329800000|2023-03-20 16:30:00|388.88|385.63|387.85|384.99|389.33|386.43|387.17|384.26|0
1679330100000|2023-03-20 16:35:00|388.07|385.21|386.29|383.43|388.72|385.86|386.29|383.43|0
1679330400000|2023-03-20 16:40:00|386.45|383.59|386.75|383.89|387.96|385.1|385.84|382.98|0
1679330700000|2023-03-20 16:45:00|387.05|384.19|385.69|382.83|388.11|385.25|384.63|381.77|0
1679331000000|2023-03-20 16:50:00|385.53|382.67|382.37|379.51|385.53|382.67|381.62|378.76|0
1679331300000|2023-03-20 16:55:00|382.07|379.21|381.31|378.45|382.37|379.51|379.37|376.51|0
1679331600000|2023-03-20 17:00:00|380.86|378|378.57|375.71|382.67|379.81|377.37|374.51|0
1679331900000|2023-03-20 17:05:00|378.42|375.56|376.77|373.91|378.57|375.71|374.08|371.22|0
1679332200000|2023-03-20 17:10:00|376.62|373.76|375.87|373.01|376.77|373.91|375.27|372.41|0
1679332500000|2023-03-20 17:15:00|375.72|372.86|374.97|372.11|376.02|373.16|373.93|371.07|0
1679332800000|2023-03-20 17:20:00|374.83|371.97|375.27|372.41|376.47|373.61|374.83|371.97|0
1679333100000|2023-03-20 17:25:00|375.42|372.56|377.21|374.35|377.51|374.65|374.97|372.11|0
1679333400000|2023-03-20 17:30:00|377.36|374.5|378.7|375.84|378.7|375.84|374.82|371.96|0
1679333700000|2023-03-20 17:35:00|378.85|375.99|379|376.14|380.65|377.79|378.85|375.99|0
1679334000000|2023-03-20 17:40:00|378.85|375.99|377.51|374.65|378.85|375.99|376.76|373.9|0
1679334300000|2023-03-20 17:45:00|377.36|374.5|378.55|375.69|379.9|377.04|377.36|374.5|0
1679334600000|2023-03-20 17:50:00|378.63|375.77|381.4|378.54|381.55|378.69|378.63|375.77|0
1679334900000|2023-03-20 17:55:00|381.7|378.84|380.19|377.33|381.7|378.84|379.14|376.28|0
1679335200000|2023-03-20 18:00:00|380.04|377.18|382.14|379.28|382.6|379.74|379.29|376.43|0
1679335500000|2023-03-20 18:05:00|382.29|379.43|383.8|380.94|384.1|381.24|381.69|378.83|0
1679335800000|2023-03-20 18:10:00|383.65|380.79|382.14|379.28|383.95|381.09|381.24|378.38|0
1679336100000|2023-03-20 18:15:00|382.29|379.43|381.39|378.53|383.65|380.79|380.79|377.93|0
1679336400000|2023-03-20 18:20:00|381.24|378.38|379.14|376.28|381.54|378.68|378.39|375.53|0
1679336700000|2023-03-20 18:25:00|379.29|376.43|380.48|377.62|380.63|377.77|378.54|375.68|0
1679337000000|2023-03-20 18:30:00|380.33|377.47|382.44|379.58|383.79|380.93|379.88|377.02|0
1679337300000|2023-03-20 18:35:00|382.74|379.88|385.3|382.44|385.6|382.74|382.74|379.88|0
1679337600000|2023-03-20 18:40:00|385.15|382.29|384.09|381.23|386.29|383.43|383.03|380.17|0
1679337900000|2023-03-20 18:45:00|383.94|381.08|382.28|379.42|384.24|381.38|381.83|378.97|0
1679338200000|2023-03-20 18:50:00|381.98|379.12|380.85|377.99|382.28|379.42|378.83|375.97|0
1679338500000|2023-03-20 18:55:00|380.78|377.92|381.75|378.89|383.18|380.32|380.03|377.17|0
1679338800000|2023-03-20 19:00:00|382.43|379.57|381.67|378.81|383.18|380.32|380.47|377.61|0
1679339100000|2023-03-20 19:05:00|381.52|378.66|383.03|380.17|383.33|380.47|380.02|377.16|0
1679339400000|2023-03-20 19:10:00|383.33|380.47|382.72|379.86|384.23|381.37|381.82|378.96|0
1679339700000|2023-03-20 19:15:00|382.42|379.56|381.07|378.21|384.08|381.22|380.77|377.91|0
1679340000000|2023-03-20 19:20:00|381.22|378.36|382.57|379.71|384.68|381.82|380.77|377.91|0
1679340300000|2023-03-20 19:25:00|382.42|379.56|380.31|377.45|382.42|379.56|379.57|376.71|0
1679340600000|2023-03-20 19:30:00|380.61|377.75|378.97|376.11|381.22|378.36|378.07|375.21|0
1679340900000|2023-03-20 19:35:00|378.82|375.96|378.81|375.95|379.71|376.85|377.77|374.91|0
1679341200000|2023-03-20 19:40:00|379.26|376.4|378.36|375.5|379.56|376.7|377.17|374.31|0
1679341500000|2023-03-20 19:45:00|379.41|376.55|376.57|373.71|379.56|376.7|376.27|373.41|0
1679341800000|2023-03-20 19:50:00|376.12|373.26|375.83|372.97|376.27|373.41|373.6|370.74|0
1679342100000|2023-03-20 19:55:00|376.27|373.41|377.02|374.16|377.69|374.83|375.97|373.11|0
1679342400000|2023-03-20 20:00:00|376.12|373.26|375.08|372.22|377.02|374.16|375.08|372.22|0
1679342700000|2023-03-20 20:05:00|375.23|372.37|375.82|372.96|375.82|372.96|375.23|372.37|0
1679343000000|2023-03-20 20:10:00|375.97|373.11|376.12|373.26|376.12|373.26|375.82|372.96|0
1679343300000|2023-03-20 20:15:00|376.34|373.04|376.78|373.48|376.78|373.48|376.26|372.96|0
1679343600000|2023-03-20 20:20:00|376.71|373.41|376.41|373.11|376.78|373.48|376.41|373.11|0
1679343900000|2023-03-20 20:25:00|376.33|373.03|376.33|373.03|376.63|373.33|376.18|372.88|0
1679344200000|2023-03-20 20:30:00|376.18|372.88|375.88|372.58|376.33|373.03|375.88|372.58|0
1679344500000|2023-03-20 20:35:00|376.03|372.73|375.44|372.14|376.03|372.73|375.44|372.14|0
1679344800000|2023-03-20 20:40:00|375.29|371.99|374.99|371.69|375.29|371.99|374.99|371.69|0
1679345100000|2023-03-20 20:45:00|375.14|371.84|374.69|371.39|375.14|371.84|374.54|371.24|0
1679345400000|2023-03-20 20:50:00|374.54|371.24|374.84|371.54|374.99|371.69|374.17|370.87|0
1679345700000|2023-03-20 20:55:00|374.99|371.69|374.76|371.46|374.99|371.69|374.47|371.17|0
1679346000000|2023-03-20 21:00:00|374.85|371.55|374.61|371.31|374.85|371.55|374.54|371.24|0
1679346300000|2023-03-20 21:05:00|374.63|371.33|374.45|371.15|374.63|371.33|374.41|371.11|0
1679346600000|2023-03-20 21:10:00|374.49|371.19|374.52|371.22|374.54|371.24|374.47|371.17|0
1679346900000|2023-03-20 21:15:00|374.49|371.19|374.65|371.35|374.65|371.35|374.45|371.15|0
1679347200000|2023-03-20 21:20:00|374.69|371.39|374.62|371.32|374.69|371.39|374.45|371.15|0
1679347500000|2023-03-20 21:25:00|374.49|371.19|374.58|371.28|374.62|371.32|374.45|371.15|0
1679347800000|2023-03-20 21:30:00|374.6|371.3|374.58|371.28|374.6|371.3|374.49|371.19|0
1679348100000|2023-03-20 21:35:00|374.57|371.27|374.35|371.05|374.6|371.3|374.35|371.05|0
1679348400000|2023-03-20 21:40:00|374.29|370.99|374.48|371.18|374.53|371.23|374.2|370.9|0
1679348700000|2023-03-20 21:45:00|374.42|371.12|374.37|371.07|374.44|371.14|374.33|371.03|0
1679349000000|2023-03-20 21:50:00|374.35|371.05|374.5|371.2|374.5|371.2|374.31|371.01|0
1679349300000|2023-03-20 21:55:00|374.37|371.07|374.35|371.05|374.54|371.24|374.35|371.05|0
1679349600000|2023-03-20 22:00:00|374.75|371.45|376.3|373|376.6|373.3|374.6|371.3|0
1679349900000|2023-03-20 22:05:00|376|372.7|375.11|371.81|376.15|372.85|375.11|371.81|0
1679350200000|2023-03-20 22:10:00|375.19|371.89|375.41|372.11|375.7|372.4|374.66|371.36|0
1679350500000|2023-03-20 22:15:00|375.33|372.03|374.66|371.36|375.33|372.03|373.62|370.32|0
1679350800000|2023-03-20 22:20:00|374.59|371.29|374.81|371.51|374.96|371.66|374.36|371.06|0
1679351100000|2023-03-20 22:25:00|374.89|371.59|374.51|371.21|375.55|372.25|374.51|371.21|0
1679351400000|2023-03-20 22:30:00|374.66|371.36|373.92|370.62|374.81|371.51|373.77|370.47|0
1679351700000|2023-03-20 22:35:00|373.99|370.69|374.21|370.91|374.36|371.06|373.99|370.69|0
1679352000000|2023-03-20 22:40:00|374.06|370.76|374.65|371.35|374.65|371.35|373.91|370.61|0
1679352300000|2023-03-20 22:45:00|374.58|371.28|375.32|372.02|375.69|372.39|374.51|371.21|0
1679352600000|2023-03-20 22:50:00|375.25|371.95|374.65|371.35|375.25|371.95|374.5|371.2|0
1679352900000|2023-03-20 22:55:00|374.73|371.43|374.95|371.65|374.95|371.65|374.5|371.2|0
1679353200000|2023-03-20 23:00:00|374.87|371.57|375.69|372.39|375.99|372.69|374.87|371.57|0
1679353500000|2023-03-20 23:05:00|375.84|372.54|375.84|372.54|376.43|373.13|375.39|372.09|0
1679353800000|2023-03-20 23:10:00|375.83|372.53|376.13|372.83|376.13|372.83|375.69|372.39|0
1679354100000|2023-03-20 23:15:00|375.98|372.68|376.43|373.13|376.43|373.13|375.98|372.68|0
1679354400000|2023-03-20 23:20:00|376.58|373.28|376.13|372.83|376.58|373.28|375.53|372.23|0
1679354700000|2023-03-20 23:25:00|375.98|372.68|376.28|372.98|376.57|373.27|375.98|372.68|0
1679355000000|2023-03-20 23:30:00|376.42|373.12|377.02|373.72|377.32|374.02|376.42|373.12|0
1679355300000|2023-03-20 23:35:00|376.95|373.65|376.42|373.12|377.02|373.72|376.35|373.05|0
1679355600000|2023-03-20 23:40:00|376.57|373.27|376.42|373.12|377.17|373.87|376.42|373.12|0
1679355900000|2023-03-20 23:45:00|376.57|373.27|376.42|373.12|377.02|373.72|376.27|372.97|0
1679356200000|2023-03-20 23:50:00|376.5|373.2|376.86|373.56|377.31|374.01|376.5|373.2|0
1679356500000|2023-03-20 23:55:00|377.01|373.71|376.05|372.75|377.01|373.71|376.05|372.75|0
1679356800000|2023-03-21 00:00:00|376.12|372.82|376.86|373.56|377.46|374.16|375.82|372.52|0
1679357100000|2023-03-21 00:05:00|377.01|373.71|377.6|374.3|377.6|374.3|376.86|373.56|0
1679357400000|2023-03-21 00:10:00|377.75|374.45|376.86|373.56|377.75|374.45|376.71|373.41|0
1679357700000|2023-03-21 00:15:00|377.01|373.71|375.52|372.22|377.01|373.71|373.88|370.58|0
1679358000000|2023-03-21 00:20:00|375.74|372.44|370.63|367.33|375.96|372.66|368.42|365.12|0
1679358300000|2023-03-21 00:25:00|370.33|367.03|370.63|367.33|370.92|367.62|368.71|365.41|0
1679358600000|2023-03-21 00:30:00|370.48|367.18|372.4|369.1|372.62|369.32|370.48|367.18|0
1679358900000|2023-03-21 00:35:00|372.25|368.95|372.39|369.09|373.14|369.84|372.25|368.95|0
1679359200000|2023-03-21 00:40:00|372.54|369.24|372.1|368.8|372.54|369.24|371.06|367.76|0
1679359500000|2023-03-21 00:45:00|371.95|368.65|372.69|369.39|372.76|369.46|371.21|367.91|0
1679359800000|2023-03-21 00:50:00|372.84|369.54|372.54|369.24|373.13|369.83|372.39|369.09|0
1679360100000|2023-03-21 00:55:00|372.69|369.39|373.28|369.98|373.28|369.98|371.95|368.65|0
1679360400000|2023-03-21 01:00:00|373.13|369.83|374.31|371.01|374.46|371.16|372.83|369.53|0
1679360700000|2023-03-21 01:05:00|374.39|371.09|375.5|372.2|375.8|372.5|374.31|371.01|0
1679361000000|2023-03-21 01:10:00|375.58|372.28|375.5|372.2|376.09|372.79|375.43|372.13|0
1679361300000|2023-03-21 01:15:00|375.35|372.05|374.75|371.45|375.43|372.13|374.31|371.01|0
1679361600000|2023-03-21 01:20:00|374.68|371.38|375.64|372.34|376.69|373.39|374.46|371.16|0
1679361900000|2023-03-21 01:25:00|375.79|372.49|375.34|372.04|376.09|372.79|374.75|371.45|0
1679362200000|2023-03-21 01:30:00|375.42|372.12|374.01|370.71|375.94|372.64|374.01|370.71|0
1679362500000|2023-03-21 01:35:00|374.16|370.86|372.97|369.67|374.75|371.45|372.82|369.52|0
1679362800000|2023-03-21 01:40:00|372.75|369.45|372.97|369.67|373.49|370.19|372.6|369.3|0
1679363100000|2023-03-21 01:45:00|372.82|369.52|372.96|369.66|373.26|369.96|371.93|368.63|0
1679363400000|2023-03-21 01:50:00|372.89|369.59|372.22|368.92|373.11|369.81|372|368.7|0
1679363700000|2023-03-21 01:55:00|372.37|369.07|372.37|369.07|372.96|369.66|372.37|369.07|0
1679364000000|2023-03-21 02:00:00|372.52|369.22|371.71|368.41|372.81|369.51|370.89|367.59|0
1679364300000|2023-03-21 02:05:00|371.78|368.48|371.92|368.62|372.37|369.07|371.33|368.03|0
1679364600000|2023-03-21 02:10:00|372.07|368.77|372.07|368.77|372.22|368.92|371.63|368.33|0
1679364900000|2023-03-21 02:15:00|372.22|368.92|372.36|369.06|372.51|369.21|371.92|368.62|0
1679365200000|2023-03-21 02:20:00|372.22|368.92|372.07|368.77|372.36|369.06|371.48|368.18|0
1679365500000|2023-03-21 02:25:00|372.21|368.91|372.06|368.76|372.66|369.36|371.92|368.62|0
1679365800000|2023-03-21 02:30:00|372.21|368.91|372.06|368.76|372.36|369.06|371.11|367.81|0
1679366100000|2023-03-21 02:35:00|371.91|368.61|372.5|369.2|372.51|369.21|371.91|368.61|0
1679366400000|2023-03-21 02:40:00|372.65|369.35|372.8|369.5|373.1|369.8|372.43|369.13|0
1679366700000|2023-03-21 02:45:00|372.65|369.35|373.09|369.79|373.39|370.09|372.65|369.35|0
1679367000000|2023-03-21 02:50:00|373.02|369.72|372.35|369.05|373.09|369.79|372.35|369.05|0
1679367300000|2023-03-21 02:55:00|372.28|368.98|372.43|369.13|372.65|369.35|371.98|368.68|0
1679367600000|2023-03-21 03:00:00|372.35|369.05|373.39|370.09|373.39|370.09|372.35|369.05|0
1679367900000|2023-03-21 03:05:00|373.24|369.94|372.79|369.49|373.24|369.94|372.64|369.34|0
1679368200000|2023-03-21 03:10:00|372.94|369.64|372.79|369.49|372.94|369.64|372.35|369.05|0
1679368500000|2023-03-21 03:15:00|372.94|369.64|373.23|369.93|373.23|369.93|372.94|369.64|0
1679368800000|2023-03-21 03:20:00|373.16|369.86|372.79|369.49|373.38|370.08|372.64|369.34|0
1679369100000|2023-03-21 03:25:00|372.93|369.63|373.01|369.71|373.23|369.93|372.49|369.19|0
1679369400000|2023-03-21 03:30:00|373.08|369.78|373.08|369.78|373.08|369.78|372.71|369.41|0
1679369700000|2023-03-21 03:35:00|372.93|369.63|374.26|370.96|374.41|371.11|372.93|369.63|0
1679370000000|2023-03-21 03:40:00|374.12|370.82|373.97|370.67|374.26|370.96|373.82|370.52|0
1679370300000|2023-03-21 03:45:00|374.26|370.96|374.34|371.04|374.49|371.19|373.96|370.66|0
1679370600000|2023-03-21 03:50:00|374.26|370.96|373.89|370.59|374.49|371.19|373.81|370.51|0
1679370900000|2023-03-21 03:55:00|373.81|370.51|373.89|370.59|374.26|370.96|373.81|370.51|0
1679371200000|2023-03-21 04:00:00|373.96|370.66|374.4|371.1|374.48|371.18|373.81|370.51|0
1679371500000|2023-03-21 04:05:00|374.26|370.96|375.15|371.85|375.37|372.07|374.26|370.96|0
1679371800000|2023-03-21 04:10:00|374.85|371.55|374.85|371.55|375.15|371.85|374.7|371.4|0
1679372100000|2023-03-21 04:15:00|374.92|371.62|375.29|371.99|375.29|371.99|374.85|371.55|0
1679372400000|2023-03-21 04:20:00|375.44|372.14|374.84|371.54|375.44|372.14|374.7|371.4|0
1679372700000|2023-03-21 04:25:00|374.69|371.39|374.84|371.54|374.84|371.54|374.55|371.25|0
1679373000000|2023-03-21 04:30:00|374.99|371.69|374.69|371.39|375.14|371.84|374.54|371.24|0
1679373300000|2023-03-21 04:35:00|374.62|371.32|374.69|371.39|374.99|371.69|374.1|370.8|0
1679373600000|2023-03-21 04:40:00|374.77|371.47|374.39|371.09|374.99|371.69|374.39|371.09|0
1679373900000|2023-03-21 04:45:00|374.54|371.24|374.39|371.09|374.84|371.54|374.39|371.09|0
1679374200000|2023-03-21 04:50:00|374.47|371.17|374.98|371.68|375.13|371.83|374.24|370.94|0
1679374500000|2023-03-21 04:55:00|374.83|371.53|375.13|371.83|375.28|371.98|374.83|371.53|0
1679374800000|2023-03-21 05:00:00|375.21|371.91|374.76|371.46|375.87|372.57|374.68|371.38|0
1679375100000|2023-03-21 05:05:00|374.83|371.53|374.91|371.61|375.13|371.83|374.68|371.38|0
1679375400000|2023-03-21 05:10:00|374.98|371.68|374.83|371.53|375.57|372.27|374.68|371.38|0
1679375700000|2023-03-21 05:15:00|374.98|371.68|373.64|370.34|374.98|371.68|373.64|370.34|0
1679376000000|2023-03-21 05:20:00|373.49|370.19|373.79|370.49|374.46|371.16|373.49|370.19|0
1679376300000|2023-03-21 05:25:00|373.86|370.56|374.53|371.23|374.67|371.37|373.79|370.49|0
1679376600000|2023-03-21 05:30:00|374.67|371.37|374.67|371.37|374.97|371.67|374.38|371.08|0
1679376900000|2023-03-21 05:35:00|374.6|371.3|374.67|371.37|374.9|371.6|374.52|371.22|0
1679377200000|2023-03-21 05:40:00|374.82|371.52|374.82|371.52|375.27|371.97|374.67|371.37|0
1679377500000|2023-03-21 05:45:00|374.67|371.37|374.67|371.37|374.82|371.52|374.22|370.92|0
1679377800000|2023-03-21 05:50:00|374.6|371.3|374.52|371.22|374.82|371.52|374.52|371.22|0
1679378100000|2023-03-21 05:55:00|374.67|371.37|374.52|371.22|374.82|371.52|374.37|371.07|0
1679378400000|2023-03-21 06:00:00|374.37|371.07|374.22|370.92|374.52|371.22|373.85|370.55|0
1679378700000|2023-03-21 06:05:00|373.93|371.07|374.74|371.88|374.74|371.88|373.93|371.07|0
1679379000000|2023-03-21 06:10:00|374.82|371.96|374.29|371.43|374.89|372.03|374.14|371.28|0
1679379300000|2023-03-21 06:15:00|374.22|371.36|374.52|371.66|375.26|372.4|374.22|371.36|0
1679379600000|2023-03-21 06:20:00|374.44|371.58|373.99|371.13|374.74|371.88|373.99|371.13|0
1679379900000|2023-03-21 06:25:00|373.92|371.06|374.14|371.28|374.29|371.43|373.84|370.98|0
1679380200000|2023-03-21 06:30:00|374.22|371.36|374.21|371.35|374.58|371.72|373.99|371.13|0
1679380500000|2023-03-21 06:35:00|374.14|371.28|373.69|370.83|374.73|371.87|373.69|370.83|0
1679380800000|2023-03-21 06:40:00|373.54|370.68|373.69|370.83|374.21|371.35|373.1|370.24|0
1679381100000|2023-03-21 06:45:00|373.84|370.98|372.8|369.94|374.13|371.27|372.58|369.72|0
1679381400000|2023-03-21 06:50:00|372.87|370.01|373.24|370.38|373.47|370.61|372.65|369.79|0
1679381700000|2023-03-21 06:55:00|373.32|370.46|371.91|369.05|373.39|370.53|371.76|368.9|0
1679382000000|2023-03-21 07:00:00|371.76|368.9|371.83|368.97|372.65|369.79|370.58|367.72|0
1679382300000|2023-03-21 07:05:00|371.91|369.05|372.5|369.64|373.17|370.31|371.9|369.04|0
1679382600000|2023-03-21 07:10:00|372.35|369.49|372.94|370.08|373.53|370.67|372.2|369.34|0
1679382900000|2023-03-21 07:15:00|372.64|369.78|371.01|368.15|372.64|369.78|370.57|367.71|0
1679383200000|2023-03-21 07:20:00|371.16|368.3|371.46|368.6|371.98|369.12|370.87|368.01|0
1679383500000|2023-03-21 07:25:00|371.6|368.74|369.54|366.68|371.75|368.89|369.39|366.53|0
1679383800000|2023-03-21 07:30:00|369.61|366.75|369.39|366.53|369.98|367.12|369.24|366.38|0
1679384100000|2023-03-21 07:35:00|369.53|366.67|369.53|366.67|369.68|366.82|369.24|366.38|0
1679384400000|2023-03-21 07:40:00|369.68|366.82|368.28|365.42|369.68|366.82|367.77|364.91|0
1679384700000|2023-03-21 07:45:00|368.35|365.49|367.62|364.76|368.5|365.64|367.47|364.61|0
1679385000000|2023-03-21 07:50:00|367.69|364.83|369.16|366.3|369.16|366.3|367.47|364.61|0
1679385300000|2023-03-21 07:55:00|369.09|366.23|369.67|366.81|369.67|366.81|368.94|366.08|0
1679385600000|2023-03-21 08:00:00|369.97|367.11|370.85|367.99|372.63|369.77|369.82|366.96|0
1679385900000|2023-03-21 08:05:00|371.08|368.22|370.26|367.4|372.48|369.62|369.08|366.22|0
1679386200000|2023-03-21 08:10:00|370.41|367.55|370.58|367.72|372.68|369.82|370.26|367.4|0
1679386500000|2023-03-21 08:15:00|370.44|367.58|369.26|366.4|370.58|367.72|368.96|366.1|0
1679386800000|2023-03-21 08:20:00|369.11|366.25|369.4|366.54|369.63|366.77|368.52|365.66|0
1679387100000|2023-03-21 08:25:00|369.26|366.4|368.37|365.51|369.55|366.69|367.79|364.93|0
1679387400000|2023-03-21 08:30:00|368.52|365.66|367.6|364.74|368.81|365.95|366.95|364.09|0
1679387700000|2023-03-21 08:35:00|367.75|364.89|368.49|365.63|369.22|366.36|367.75|364.89|0
1679388000000|2023-03-21 08:40:00|368.04|365.18|368.88|366.02|369.32|366.46|367.9|365.04|0
1679388300000|2023-03-21 08:45:00|368.73|365.87|367.99|365.13|368.88|366.02|367.85|364.99|0
1679388600000|2023-03-21 08:50:00|367.85|364.99|367.41|364.55|367.85|364.99|366.82|363.96|0
1679388900000|2023-03-21 08:55:00|367.55|364.69|367.7|364.84|367.7|364.84|366.52|363.66|0
1679389200000|2023-03-21 09:00:00|367.77|364.91|368.43|365.57|368.43|365.57|366.96|364.1|0
1679389500000|2023-03-21 09:05:00|368.65|365.79|367.55|364.69|368.73|365.87|366.96|364.1|0
1679389800000|2023-03-21 09:10:00|367.69|364.83|366.08|363.22|367.69|364.83|365.79|362.93|0
1679390100000|2023-03-21 09:15:00|366.23|363.37|365.05|362.19|366.52|363.66|364.18|361.32|0
1679390400000|2023-03-21 09:20:00|364.91|362.05|366.81|363.95|366.81|363.95|364.91|362.05|0
1679390700000|2023-03-21 09:25:00|366.96|364.1|365.78|362.92|367.1|364.24|365.05|362.19|0
1679391000000|2023-03-21 09:30:00|365.63|362.77|365.32|362.46|366.91|364.05|364.89|362.03|0
1679391300000|2023-03-21 09:35:00|365.18|362.32|365.11|362.25|365.47|362.61|364.3|361.44|0
1679391600000|2023-03-21 09:40:00|364.88|362.02|364.88|362.02|365.32|362.46|364.44|361.58|0
1679391900000|2023-03-21 09:45:00|364.59|361.73|365.47|362.61|365.61|362.75|363.86|361|0
1679392200000|2023-03-21 09:50:00|365.61|362.75|362.06|359.2|365.76|362.9|362.06|359.2|0
1679392500000|2023-03-21 09:55:00|362.2|359.34|361.26|358.4|362.35|359.49|360.89|358.03|0
1679392800000|2023-03-21 10:00:00|361.41|358.55|360.53|357.67|361.41|358.55|359.8|356.94|0
1679393100000|2023-03-21 10:05:00|360.68|357.82|361.11|358.25|361.55|358.69|360.53|357.67|0
1679393400000|2023-03-21 10:10:00|361.26|358.4|360.67|357.81|362.13|359.27|360.38|357.52|0
1679393700000|2023-03-21 10:15:00|360.75|357.89|360.82|357.96|361.33|358.47|360.38|357.52|0
1679394000000|2023-03-21 10:20:00|360.67|357.81|361.11|358.25|361.54|358.68|360.02|357.16|0
1679394300000|2023-03-21 10:25:00|360.96|358.1|359.07|356.21|360.96|358.1|357.91|355.05|0
1679394600000|2023-03-21 10:30:00|359.21|356.35|359.21|356.35|360.52|357.66|358.49|355.63|0
1679394900000|2023-03-21 10:35:00|359.07|356.21|357.62|354.76|359.21|356.35|357.33|354.47|0
1679395200000|2023-03-21 10:40:00|357.55|354.69|356.06|353.2|357.62|354.76|354.98|352.12|0
1679395500000|2023-03-21 10:45:00|356.21|353.35|357.94|355.08|357.94|355.08|356.21|353.35|0
1679395800000|2023-03-21 10:50:00|358.23|355.37|359.25|356.39|359.25|356.39|357.87|355.01|0
1679396100000|2023-03-21 10:55:00|358.81|355.95|358.38|355.52|359.98|357.12|357.8|354.94|0
1679396400000|2023-03-21 11:00:00|358.52|355.66|358.81|355.95|359.83|356.97|357.07|354.21|0
1679396700000|2023-03-21 11:05:00|358.89|356.03|357.79|354.93|358.96|356.1|356.92|354.06|0
1679397000000|2023-03-21 11:10:00|357.65|354.79|356.92|354.06|357.65|354.79|356.2|353.34|0
1679397300000|2023-03-21 11:15:00|357.07|354.21|356.2|353.34|357.5|354.64|356.2|353.34|0
1679397600000|2023-03-21 11:20:00|356.34|353.48|354.46|351.6|356.78|353.92|354.32|351.46|0
1679397900000|2023-03-21 11:25:00|354.32|351.46|353.31|350.45|354.75|351.89|352.73|349.87|0
1679398200000|2023-03-21 11:30:00|353.45|350.59|354.17|351.31|354.75|351.89|353.45|350.59|0
1679398500000|2023-03-21 11:35:00|354.03|351.17|354.68|351.82|354.75|351.89|353.16|350.3|0
1679398800000|2023-03-21 11:40:00|354.75|351.89|353.59|350.73|354.75|351.89|352.87|350.01|0
1679399100000|2023-03-21 11:45:00|353.45|350.59|354.46|351.6|354.46|351.6|353.3|350.44|0
1679399400000|2023-03-21 11:50:00|354.6|351.74|352.73|349.87|354.6|351.74|352.3|349.44|0
1679399700000|2023-03-21 11:55:00|352.58|349.72|352.8|349.94|353.44|350.58|352.51|349.65|0
1679400000000|2023-03-21 12:00:00|353.01|350.15|352.15|349.29|353.16|350.3|351.72|348.86|0
1679400300000|2023-03-21 12:05:00|352.01|349.15|352.43|349.57|353.3|350.44|351.72|348.86|0
1679400600000|2023-03-21 12:10:00|352.58|349.72|352.45|349.59|354.49|351.63|350.49|347.63|0
1679400900000|2023-03-21 12:15:00|352.6|349.74|353.17|350.31|353.31|350.45|351.45|348.59|0
1679401200000|2023-03-21 12:20:00|352.88|350.02|352.88|350.02|353.03|350.17|352.02|349.16|0
1679401500000|2023-03-21 12:25:00|353.02|350.16|352.3|349.44|353.02|350.16|351.59|348.73|0
1679401800000|2023-03-21 12:30:00|352.45|349.59|352.88|350.02|353.45|350.59|352.3|349.44|0
1679402100000|2023-03-21 12:35:00|352.73|349.87|351.44|348.58|353.02|350.16|351.15|348.29|0
1679402400000|2023-03-21 12:40:00|351.58|348.72|352.3|349.44|353.24|350.38|351.44|348.58|0
1679402700000|2023-03-21 12:45:00|352.15|349.29|351.72|348.86|352.59|349.73|351.29|348.43|0
1679403000000|2023-03-21 12:50:00|351.58|348.72|351.15|348.29|351.87|349.01|351.15|348.29|0
1679403300000|2023-03-21 12:55:00|351.29|348.43|351.86|349|352.29|349.43|351.29|348.43|0
1679403600000|2023-03-21 13:00:00|352.01|349.15|351.43|348.57|352.58|349.72|351.43|348.57|0
1679403900000|2023-03-21 13:05:00|351.29|348.43|351.57|348.71|351.72|348.86|350.42|347.56|0
1679404200000|2023-03-21 13:10:00|351.72|348.86|350.71|347.85|351.86|349|350.42|347.56|0
1679404500000|2023-03-21 13:15:00|350.57|347.71|351.57|348.71|351.71|348.85|349.71|346.85|0
1679404800000|2023-03-21 13:20:00|351.42|348.56|351.28|348.42|352|349.14|351.14|348.28|0
1679405100000|2023-03-21 13:25:00|351.42|348.56|350.13|347.27|351.85|348.99|349.84|346.98|0
1679405400000|2023-03-21 13:30:00|350.27|347.41|346.7|343.84|350.27|347.41|345.99|343.13|0
1679405700000|2023-03-21 13:35:00|346.42|343.56|348.42|345.82|348.42|345.82|345.99|343.13|0
1679406000000|2023-03-21 13:40:00|348|345.4|348.71|346.11|349.28|346.68|346.71|344.11|0
1679406300000|2023-03-21 13:45:00|348.57|345.97|348.99|346.39|350.71|348.11|347|344.4|0
1679406600000|2023-03-21 13:50:00|348.56|345.96|348.28|345.68|349.56|346.96|348.13|345.53|0
1679406900000|2023-03-21 13:55:00|348.13|345.53|346.28|343.68|348.28|345.68|345.85|343.25|0
1679407200000|2023-03-21 14:00:00|345.28|342.68|348.42|345.82|348.42|345.82|343.58|340.98|0
1679407500000|2023-03-21 14:05:00|348.27|345.67|349.84|347.24|351.86|349.26|347.99|345.39|0
1679407800000|2023-03-21 14:10:00|349.56|346.96|351.13|348.53|351.28|348.68|346.99|344.39|0
1679408100000|2023-03-21 14:15:00|351.28|348.68|352.28|349.68|353.58|350.98|350.99|348.39|0
1679408400000|2023-03-21 14:20:00|352.57|349.97|354.95|352.35|355.6|353|351.85|349.25|0
1679408700000|2023-03-21 14:25:00|355.17|352.57|354.59|351.99|356.61|354.01|353.86|351.26|0
1679409000000|2023-03-21 14:30:00|354.88|352.28|354.89|352.29|355.89|353.29|353.43|350.83|0
1679409300000|2023-03-21 14:35:00|354.75|352.15|351.79|349.19|355.27|352.67|351.35|348.75|0
1679409600000|2023-03-21 14:40:00|351.5|348.9|352.22|349.62|353.81|351.21|350.63|348.03|0
1679409900000|2023-03-21 14:45:00|352.07|349.47|349.48|346.88|352.07|349.47|349.19|346.59|0
1679410200000|2023-03-21 14:50:00|349.62|347.02|354.53|351.93|354.83|352.23|349.62|347.02|0
1679410500000|2023-03-21 14:55:00|354.39|351.79|353.95|351.35|355.84|353.24|352.79|350.19|0
1679410800000|2023-03-21 15:00:00|354.1|351.5|353.52|350.92|354.39|351.79|352.21|349.61|0
1679411100000|2023-03-21 15:05:00|353.37|350.77|351.63|349.03|354.03|351.43|351.2|348.6|0
1679411400000|2023-03-21 15:10:00|351.78|349.18|348.6|346|351.78|349.18|348.17|345.57|0
1679411700000|2023-03-21 15:15:00|348.46|345.86|347.74|345.14|349.03|346.43|347.6|345|0
1679412000000|2023-03-21 15:20:00|347.6|345|348.17|345.57|349.03|346.43|347.6|345|0
1679412300000|2023-03-21 15:25:00|348.31|345.71|349.75|347.15|350.47|347.87|347.88|345.28|0
1679412600000|2023-03-21 15:30:00|349.61|347.01|349.32|346.72|349.89|347.29|347.59|344.99|0
1679412900000|2023-03-21 15:35:00|349.03|346.43|353|350.4|353.79|351.19|348.89|346.29|0
1679413200000|2023-03-21 15:40:00|352.78|350.18|355.1|352.5|356.41|353.81|352.35|349.75|0
1679413500000|2023-03-21 15:45:00|355.25|352.65|355.35|352.75|357.43|354.83|354.95|352.35|0
1679413800000|2023-03-21 15:50:00|354.91|352.31|354.33|351.73|356.07|353.47|353.75|351.15|0
1679414100000|2023-03-21 15:55:00|354.47|351.87|355.63|353.03|356.21|353.61|353.89|351.29|0
1679414400000|2023-03-21 16:00:00|355.78|353.18|356.29|353.69|357.09|354.49|354.91|352.31|0
1679414700000|2023-03-21 16:05:00|356.65|354.05|354.61|352.01|356.65|354.05|354.32|351.72|0
1679415000000|2023-03-21 16:10:00|354.47|351.87|353.6|351|354.76|352.16|352.44|349.84|0
1679415300000|2023-03-21 16:15:00|353.74|351.14|353.6|351|354.18|351.58|352.3|349.7|0
1679415600000|2023-03-21 16:20:00|353.89|351.29|353.3|350.7|354.03|351.43|352.29|349.69|0
1679415900000|2023-03-21 16:25:00|353.02|350.42|350.63|348.03|353.02|350.42|349.77|347.17|0
1679416200000|2023-03-21 16:30:00|350.78|348.18|349.77|347.17|350.78|348.18|348.47|345.87|0
1679416500000|2023-03-21 16:35:00|349.62|347.02|351.5|348.9|351.5|348.9|349.62|347.02|0
1679416800000|2023-03-21 16:40:00|351.35|348.75|352.22|349.62|352.37|349.77|351.21|348.61|0
1679417100000|2023-03-21 16:45:00|352.08|349.48|351.78|349.18|353.24|350.64|351.21|348.61|0
1679417400000|2023-03-21 16:50:00|351.64|349.04|351.2|348.6|351.93|349.33|349.76|347.16|0
1679417700000|2023-03-21 16:55:00|351.35|348.75|351.2|348.6|351.49|348.89|349.76|347.16|0
1679418000000|2023-03-21 17:00:00|351.06|348.46|351.78|349.18|352.36|349.76|350.91|348.31|0
1679418300000|2023-03-21 17:05:00|351.92|349.32|349.84|347.24|352.79|350.19|349.84|347.24|0
1679418600000|2023-03-21 17:10:00|349.69|347.09|348.83|346.23|350.13|347.53|347.96|345.36|0
1679418900000|2023-03-21 17:15:00|348.54|345.94|347.96|345.36|348.97|346.37|347.38|344.78|0
1679419200000|2023-03-21 17:20:00|347.82|345.22|348.53|345.93|348.68|346.08|347.53|344.93|0
1679419500000|2023-03-21 17:25:00|348.39|345.79|347.02|344.42|348.97|346.37|346.52|343.92|0
1679419800000|2023-03-21 17:30:00|346.81|344.21|345.23|342.63|346.81|344.21|345.23|342.63|0
1679420100000|2023-03-21 17:35:00|345.37|342.77|345.11|342.51|345.8|343.2|343.82|341.22|0
1679420400000|2023-03-21 17:40:00|344.97|342.37|345.54|342.94|346.12|343.52|344.68|342.08|0
1679420700000|2023-03-21 17:45:00|345.4|342.8|345.97|343.37|346.26|343.66|344.82|342.22|0
1679421000000|2023-03-21 17:50:00|346.11|343.51|347.26|344.66|347.7|345.1|345.97|343.37|0
1679421300000|2023-03-21 17:55:00|347.41|344.81|350.15|347.55|350.15|347.55|347.26|344.66|0
1679421600000|2023-03-21 18:00:00|350.08|347.48|348.85|346.25|350.3|347.7|348.85|346.25|0
1679421900000|2023-03-21 18:05:00|348.99|346.39|349.42|346.82|350.15|347.55|347.98|345.38|0
1679422200000|2023-03-21 18:10:00|349.28|346.68|348.7|346.1|349.86|347.26|348.41|345.81|0
1679422500000|2023-03-21 18:15:00|348.84|346.24|348.27|345.67|349.13|346.53|347.4|344.8|0
1679422800000|2023-03-21 18:20:00|348.12|345.52|347.11|344.51|348.12|345.52|346.82|344.22|0
1679423100000|2023-03-21 18:25:00|346.97|344.37|345.67|343.07|347.25|344.65|345.1|342.5|0
1679423400000|2023-03-21 18:30:00|345.53|342.93|344.95|342.35|345.67|343.07|344.66|342.06|0
1679423700000|2023-03-21 18:35:00|345.09|342.49|346.1|343.5|346.39|343.79|344.23|341.63|0
1679424000000|2023-03-21 18:40:00|345.95|343.35|344.23|341.63|346.24|343.64|344.23|341.63|0
1679424300000|2023-03-21 18:45:00|344.37|341.77|343.23|340.63|344.37|341.77|342.94|340.34|0
1679424600000|2023-03-21 18:50:00|343.08|340.48|343.51|340.91|344.66|342.06|343.08|340.48|0
1679424900000|2023-03-21 18:55:00|343.37|340.77|342.08|339.48|343.8|341.2|340.51|337.91|0
1679425200000|2023-03-21 19:00:00|342.22|339.62|339.5|336.9|342.26|339.66|339.36|336.76|0
1679425500000|2023-03-21 19:05:00|339.36|336.76|339.36|336.76|340.21|337.61|339.36|336.76|0
1679425800000|2023-03-21 19:10:00|339.22|336.62|338.93|336.33|339.78|337.18|337.37|334.77|0
1679426100000|2023-03-21 19:15:00|338.79|336.19|337.65|335.05|339.21|336.61|337.37|334.77|0
1679426400000|2023-03-21 19:20:00|337.51|334.91|338.36|335.76|338.78|336.18|336.94|334.34|0
1679426700000|2023-03-21 19:25:00|338.22|335.62|338.07|335.47|339.78|337.18|338.01|335.41|0
1679427000000|2023-03-21 19:30:00|338.22|335.62|339.21|336.61|339.35|336.75|337.36|334.76|0
1679427300000|2023-03-21 19:35:00|339.07|336.47|334.68|332.08|339.35|336.75|334.68|332.08|0
1679427600000|2023-03-21 19:40:00|334.54|331.94|331.87|329.27|334.54|331.94|331.87|329.27|0
1679427900000|2023-03-21 19:45:00|331.73|329.13|332.85|330.25|333.13|330.53|331.45|328.85|0
1679428200000|2023-03-21 19:50:00|333.69|331.09|333.69|331.09|334.4|331.8|332.57|329.97|0
1679428500000|2023-03-21 19:55:00|333.55|330.95|336.73|334.13|338.42|335.82|333.55|330.95|0
1679428800000|2023-03-21 20:00:00|336.03|333.43|334.25|331.65|336.03|333.43|333.41|330.81|0
1679429100000|2023-03-21 20:05:00|334.11|331.51|334.25|331.65|334.25|331.65|333.55|330.95|0
1679429400000|2023-03-21 20:10:00|334.39|331.79|334.6|332|334.6|332|334.11|331.51|0
1679429700000|2023-03-21 20:15:00|334.45|331.45|334.3|331.3|334.45|331.45|334.16|331.16|0
1679430000000|2023-03-21 20:20:00|334.45|331.45|332.62|329.62|334.45|331.45|332.62|329.62|0
1679430300000|2023-03-21 20:25:00|332.9|329.9|333.46|330.46|333.6|330.6|332.9|329.9|0
1679430600000|2023-03-21 20:30:00|333.6|330.6|333.46|330.46|333.6|330.6|333.18|330.18|0
1679430900000|2023-03-21 20:35:00|333.6|330.6|333.6|330.6|333.6|330.6|333.17|330.17|0
1679431200000|2023-03-21 20:40:00|333.59|330.59|333.45|330.45|333.59|330.59|333.31|330.31|0
1679431500000|2023-03-21 20:45:00|333.59|330.59|333.59|330.59|333.73|330.73|333.45|330.45|0
1679431800000|2023-03-21 20:50:00|333.73|330.73|333.87|330.87|333.87|330.87|333.73|330.73|0
1679432100000|2023-03-21 20:55:00|333.73|330.73|333.8|330.8|333.94|330.94|333.73|330.73|0
1679432400000|2023-03-21 21:00:00|333.88|330.88|333.77|330.77|333.9|330.9|333.69|330.69|0
1679432700000|2023-03-21 21:05:00|333.8|330.8|333.82|330.82|333.88|330.88|333.79|330.79|0
1679433000000|2023-03-21 21:10:00|333.79|330.79|333.73|330.73|333.82|330.82|333.65|330.65|0
1679433300000|2023-03-21 21:15:00|333.69|330.69|333.87|330.87|333.94|330.94|333.69|330.69|0
1679433600000|2023-03-21 21:20:00|333.91|330.91|333.89|330.89|333.91|330.91|333.79|330.79|0
1679433900000|2023-03-21 21:25:00|333.91|330.91|333.83|330.83|334.01|331.01|333.83|330.83|0
1679434200000|2023-03-21 21:30:00|333.81|330.81|333.89|330.89|333.89|330.89|333.81|330.81|0
1679434500000|2023-03-21 21:35:00|333.93|330.93|334.36|331.36|334.36|331.36|333.93|330.93|0
1679434800000|2023-03-21 21:40:00|334.32|331.32|334.46|331.46|334.46|331.46|334.32|331.32|0
1679435100000|2023-03-21 21:45:00|334.49|331.49|334.51|331.51|334.54|331.54|334.21|331.21|0
1679435400000|2023-03-21 21:50:00|334.49|331.49|334.45|331.45|334.49|331.49|334.34|331.34|0
1679435700000|2023-03-21 21:55:00|334.49|331.49|334.47|331.47|334.55|331.55|334.39|331.39|0
1679436000000|2023-03-21 22:00:00|334.35|331.35|334.97|331.97|335.68|332.68|334.35|331.35|0
1679436300000|2023-03-21 22:05:00|335.12|332.12|335.82|332.82|335.82|332.82|334.83|331.83|0
1679436600000|2023-03-21 22:10:00|335.68|332.68|335.82|332.82|335.82|332.82|335.54|332.54|0
1679436900000|2023-03-21 22:15:00|335.75|332.75|336.1|333.1|336.1|333.1|335.39|332.39|0
1679437200000|2023-03-21 22:20:00|336.03|333.03|335.67|332.67|336.1|333.1|335.53|332.53|0
1679437500000|2023-03-21 22:25:00|335.81|332.81|335.67|332.67|335.95|332.95|335.67|332.67|0
1679437800000|2023-03-21 22:30:00|335.53|332.53|335.11|332.11|335.53|332.53|335.11|332.11|0
1679438100000|2023-03-21 22:35:00|335.25|332.25|334.9|331.9|335.39|332.39|334.82|331.82|0
1679438400000|2023-03-21 22:40:00|334.96|331.96|335.1|332.1|335.25|332.25|334.82|331.82|0
1679438700000|2023-03-21 22:45:00|335.04|332.04|335.1|332.1|335.24|332.24|334.82|331.82|0
1679439000000|2023-03-21 22:50:00|335.17|332.17|334.82|331.82|335.17|332.17|334.68|331.68|0
1679439300000|2023-03-21 22:55:00|334.68|331.68|334.82|331.82|334.96|331.96|334.4|331.4|0
1679439600000|2023-03-21 23:00:00|334.96|331.96|334.53|331.53|334.96|331.96|334.39|331.39|0
1679439900000|2023-03-21 23:05:00|334.67|331.67|334.81|331.81|334.96|331.96|334.39|331.39|0
1679440200000|2023-03-21 23:10:00|334.95|331.95|335.09|332.09|335.23|332.23|334.81|331.81|0
1679440500000|2023-03-21 23:15:00|334.95|331.95|335.23|332.23|335.23|332.23|334.95|331.95|0
1679440800000|2023-03-21 23:20:00|335.17|332.17|334.95|331.95|335.23|332.23|334.67|331.67|0
1679441100000|2023-03-21 23:25:00|334.88|331.88|334.38|331.38|334.88|331.88|334.1|331.1|0
1679441400000|2023-03-21 23:30:00|334.46|331.46|334.66|331.66|334.81|331.81|334.24|331.24|0
1679441700000|2023-03-21 23:35:00|334.81|331.81|334.66|331.66|335.02|332.02|334.6|331.6|0
1679442000000|2023-03-21 23:40:00|334.6|331.6|334.52|331.52|334.8|331.8|334.38|331.38|0
1679442300000|2023-03-21 23:45:00|334.59|331.59|334.8|331.8|335.51|332.51|334.52|331.52|0
1679442600000|2023-03-21 23:50:00|334.66|331.66|334.38|331.38|334.94|331.94|334.24|331.24|0
1679442900000|2023-03-21 23:55:00|334.52|331.52|334.66|331.66|335.08|332.08|334.38|331.38|0
1679443200000|2023-03-22 00:00:00|334.73|331.73|336.63|333.63|336.77|333.77|334.52|331.52|0
1679443500000|2023-03-22 00:05:00|336.49|333.49|335.92|332.92|336.49|333.49|335.22|332.22|0
1679443800000|2023-03-22 00:10:00|335.78|332.78|335.64|332.64|336.2|333.2|335.64|332.64|0
1679444100000|2023-03-22 00:15:00|335.78|332.78|336.2|333.2|336.2|333.2|335.5|332.5|0
1679444400000|2023-03-22 00:20:00|336.34|333.34|338.01|335.01|338.15|335.15|335.99|332.99|0
1679444700000|2023-03-22 00:25:00|337.87|334.87|337.72|334.72|337.87|334.87|337.44|334.44|0
1679445000000|2023-03-22 00:30:00|337.58|334.58|337.72|334.72|338.01|335.01|337.58|334.58|0
1679445300000|2023-03-22 00:35:00|337.86|334.86|338.57|335.57|338.57|335.57|337.72|334.72|0
1679445600000|2023-03-22 00:40:00|338.5|335.5|337.72|334.72|338.57|335.57|337.58|334.58|0
1679445900000|2023-03-22 00:45:00|337.86|334.86|337.15|334.15|337.86|334.86|336.87|333.87|0
1679446200000|2023-03-22 00:50:00|337.29|334.29|337.57|334.57|337.72|334.72|337.01|334.01|0
1679446500000|2023-03-22 00:55:00|337.72|334.72|337.65|334.65|337.72|334.72|337.29|334.29|0
1679446800000|2023-03-22 01:00:00|337.57|334.57|337.85|334.85|338.14|335.14|337.29|334.29|0
1679447100000|2023-03-22 01:05:00|337.71|334.71|338.13|335.13|338.42|335.42|337.71|334.71|0
1679447400000|2023-03-22 01:10:00|337.99|334.99|338.13|335.13|338.56|335.56|337.85|334.85|0
1679447700000|2023-03-22 01:15:00|338.27|335.27|337.92|334.92|338.27|335.27|337.43|334.43|0
1679448000000|2023-03-22 01:20:00|337.99|334.99|337.42|334.42|338.27|335.27|337.42|334.42|0
1679448300000|2023-03-22 01:25:00|337.28|334.28|336.44|333.44|337.42|334.42|336.09|333.09|0
1679448600000|2023-03-22 01:30:00|336.58|333.58|337.28|334.28|337.28|334.28|336.3|333.3|0
1679448900000|2023-03-22 01:35:00|337.14|334.14|336.15|333.15|337.28|334.28|336.01|333.01|0
1679449200000|2023-03-22 01:40:00|336.29|333.29|335.45|332.45|336.29|333.29|335.17|332.17|0
1679449500000|2023-03-22 01:45:00|335.52|332.52|335.87|332.87|336.15|333.15|335.31|332.31|0
1679449800000|2023-03-22 01:50:00|335.73|332.73|335.94|332.94|336.01|333.01|335.3|332.3|0
1679450100000|2023-03-22 01:55:00|335.87|332.87|335.3|332.3|335.94|332.94|335.3|332.3|0
1679450400000|2023-03-22 02:00:00|335.44|332.44|335.58|332.58|335.8|332.8|335.3|332.3|0
1679450700000|2023-03-22 02:05:00|335.51|332.51|335.86|332.86|336|333|335.3|332.3|0
1679451000000|2023-03-22 02:10:00|335.72|332.72|335.72|332.72|336|333|335.44|332.44|0
1679451300000|2023-03-22 02:15:00|335.58|332.58|335.86|332.86|336|333|335.58|332.58|0
1679451600000|2023-03-22 02:20:00|335.93|332.93|335.86|332.86|336|333|335.58|332.58|0
1679451900000|2023-03-22 02:25:00|335.79|332.79|335.71|332.71|335.86|332.86|335.57|332.57|0
1679452200000|2023-03-22 02:30:00|335.85|332.85|336.42|333.42|336.7|333.7|335.71|332.71|0
1679452500000|2023-03-22 02:35:00|336.56|333.56|336.27|333.27|336.84|333.84|335.99|332.99|0
1679452800000|2023-03-22 02:40:00|336.56|333.56|336.84|333.84|337.12|334.12|336.55|333.55|0
1679453100000|2023-03-22 02:45:00|336.69|333.69|336.83|333.83|336.98|333.98|336.55|333.55|0
1679453400000|2023-03-22 02:50:00|336.91|333.91|337.11|334.11|337.26|334.26|336.69|333.69|0
1679453700000|2023-03-22 02:55:00|336.97|333.97|337.11|334.11|337.61|334.61|336.97|333.97|0
1679454000000|2023-03-22 03:00:00|336.97|333.97|337.53|334.53|337.67|334.67|336.97|333.97|0
1679454300000|2023-03-22 03:05:00|337.67|334.67|337.61|334.61|337.67|334.67|337.25|334.25|0
1679454600000|2023-03-22 03:10:00|337.53|334.53|337.25|334.25|337.67|334.67|337.25|334.25|0
1679454900000|2023-03-22 03:15:00|337.53|334.53|337.39|334.39|337.53|334.53|337.11|334.11|0
1679455200000|2023-03-22 03:20:00|337.53|334.53|337.39|334.39|337.53|334.53|336.96|333.96|0
1679455500000|2023-03-22 03:25:00|337.46|334.46|337.53|334.53|337.67|334.67|337.39|334.39|0
1679455800000|2023-03-22 03:30:00|337.46|334.46|336.96|333.96|337.53|334.53|336.82|333.82|0
1679456100000|2023-03-22 03:35:00|336.82|333.82|336.82|333.82|336.96|333.96|336.68|333.68|0
1679456400000|2023-03-22 03:40:00|336.54|333.54|336.68|333.68|336.82|333.82|336.39|333.39|0
1679456700000|2023-03-22 03:45:00|336.53|333.53|336.53|333.53|336.61|333.61|336.25|333.25|0
1679457000000|2023-03-22 03:50:00|336.39|333.39|336.53|333.53|336.81|333.81|336.39|333.39|0
1679457300000|2023-03-22 03:55:00|336.39|333.39|336.11|333.11|336.53|333.53|336.11|333.11|0
1679457600000|2023-03-22 04:00:00|336.25|333.25|336.25|333.25|336.6|333.6|335.97|332.97|0
1679457900000|2023-03-22 04:05:00|336.39|333.39|335.96|332.96|336.39|333.39|335.96|332.96|0
1679458200000|2023-03-22 04:10:00|335.4|332.4|335.4|332.4|335.68|332.68|335.26|332.26|0
1679458500000|2023-03-22 04:15:00|335.47|332.47|335.54|332.54|335.82|332.82|335.4|332.4|0
1679458800000|2023-03-22 04:20:00|335.47|332.47|335.82|332.82|335.96|332.96|335.4|332.4|0
1679459100000|2023-03-22 04:25:00|335.68|332.68|335.68|332.68|335.96|332.96|335.68|332.68|0
1679459400000|2023-03-22 04:30:00|335.82|332.82|335.25|332.25|335.96|332.96|335.11|332.11|0
1679459700000|2023-03-22 04:35:00|335.39|332.39|335.25|332.25|335.39|332.39|335.25|332.25|0
1679460000000|2023-03-22 04:40:00|335.39|332.39|334.97|331.97|335.39|332.39|334.55|331.55|0
1679460300000|2023-03-22 04:45:00|334.9|331.9|334.83|331.83|335.11|332.11|334.83|331.83|0
1679460600000|2023-03-22 04:50:00|334.97|331.97|335.25|332.25|335.25|332.25|334.83|331.83|0
1679460900000|2023-03-22 04:55:00|335.18|332.18|334.96|331.96|335.25|332.25|334.96|331.96|0
1679461200000|2023-03-22 05:00:00|334.82|331.82|335.38|332.38|335.38|332.38|334.54|331.54|0
1679461500000|2023-03-22 05:05:00|335.24|332.24|335.24|332.24|335.52|332.52|335.24|332.24|0
1679461800000|2023-03-22 05:10:00|335.38|332.38|335.94|332.94|335.94|332.94|335.38|332.38|0
1679462100000|2023-03-22 05:15:00|335.8|332.8|335.52|332.52|335.94|332.94|335.38|332.38|0
1679462400000|2023-03-22 05:20:00|335.38|332.38|335.66|332.66|335.8|332.8|335.24|332.24|0
1679462700000|2023-03-22 05:25:00|335.8|332.8|336.08|333.08|336.22|333.22|335.66|332.66|0
1679463000000|2023-03-22 05:30:00|336.15|333.15|335.37|332.37|336.22|333.22|335.37|332.37|0
1679463300000|2023-03-22 05:35:00|335.51|332.51|335.51|332.51|335.65|332.65|335.37|332.37|0
1679463600000|2023-03-22 05:40:00|335.37|332.37|335.51|332.51|335.65|332.65|335.37|332.37|0
1679463900000|2023-03-22 05:45:00|335.37|332.37|335.23|332.23|335.37|332.37|334.95|331.95|0
1679464200000|2023-03-22 05:50:00|335.37|332.37|336.07|333.07|336.35|333.35|335.37|332.37|0
1679464500000|2023-03-22 05:55:00|335.93|332.93|336.07|333.07|336.21|333.21|335.79|332.79|0
1679464800000|2023-03-22 06:00:00|336.21|333.21|336.77|333.77|336.91|333.91|336.21|333.21|0
1679465100000|2023-03-22 06:05:00|336.57|333.97|336.71|334.11|337.13|334.53|336.57|333.97|0
1679465400000|2023-03-22 06:10:00|336.78|334.18|336.01|333.41|336.85|334.25|336.01|333.41|0
1679465700000|2023-03-22 06:15:00|335.86|333.26|336.29|333.69|336.43|333.83|335.72|333.12|0
1679466000000|2023-03-22 06:20:00|336.14|333.54|336|333.4|336.14|333.54|335.72|333.12|0
1679466300000|2023-03-22 06:25:00|335.86|333.26|335.58|332.98|335.86|333.26|335.58|332.98|0
1679466600000|2023-03-22 06:30:00|335.44|332.84|335.72|333.12|335.86|333.26|335.44|332.84|0
1679466900000|2023-03-22 06:35:00|335.86|333.26|335.86|333.26|336|333.4|335.72|333.12|0
1679467200000|2023-03-22 06:40:00|335.79|333.19|336.28|333.68|336.28|333.68|335.79|333.19|0
1679467500000|2023-03-22 06:45:00|336.42|333.82|336.13|333.53|336.49|333.89|336.13|333.53|0
1679467800000|2023-03-22 06:50:00|335.99|333.39|335.57|332.97|336.27|333.67|335.43|332.83|0
1679468100000|2023-03-22 06:55:00|335.71|333.11|335.71|333.11|335.92|333.32|335.43|332.83|0
1679468400000|2023-03-22 07:00:00|335.57|332.97|336.63|334.03|336.91|334.31|335.57|332.97|0
1679468700000|2023-03-22 07:05:00|336.55|333.95|337.96|335.36|338.67|336.07|336.55|333.95|0
1679469000000|2023-03-22 07:10:00|337.82|335.22|338.95|336.35|339.09|336.49|337.75|335.15|0
1679469300000|2023-03-22 07:15:00|338.88|336.28|338.1|335.5|338.95|336.35|337.82|335.22|0
1679469600000|2023-03-22 07:20:00|338.17|335.57|337.67|335.07|338.52|335.92|337.39|334.79|0
1679469900000|2023-03-22 07:25:00|337.61|335.01|338.79|336.19|338.79|336.19|337.11|334.51|0
1679470200000|2023-03-22 07:30:00|338.93|336.33|338.79|336.19|339.49|336.89|338.5|335.9|0
1679470500000|2023-03-22 07:35:00|338.93|336.33|339.35|336.75|339.77|337.17|338.93|336.33|0
1679470800000|2023-03-22 07:40:00|339.21|336.61|342.04|339.44|342.04|339.44|339.21|336.61|0
1679471100000|2023-03-22 07:45:00|341.9|339.3|341.33|338.73|342.04|339.44|341.33|338.73|0
1679471400000|2023-03-22 07:50:00|341.19|338.59|341.04|338.44|341.33|338.73|340.19|337.59|0
1679471700000|2023-03-22 07:55:00|340.98|338.38|340.76|338.16|341.04|338.44|340.05|337.45|0
1679472000000|2023-03-22 08:00:00|340.62|338.02|340.9|338.3|341.32|338.72|340.19|337.59|0
1679472300000|2023-03-22 08:05:00|340.76|338.16|340.83|338.23|341.47|338.87|340.05|337.45|0
1679472600000|2023-03-22 08:10:00|340.76|338.16|341.48|338.88|341.76|339.16|340.06|337.46|0
1679472900000|2023-03-22 08:15:00|341.62|339.02|343.32|340.72|343.46|340.86|341.33|338.73|0
1679473200000|2023-03-22 08:20:00|343.46|340.86|342.18|339.58|343.6|341|342.04|339.44|0
1679473500000|2023-03-22 08:25:00|342.32|339.72|341.61|339.01|342.61|340.01|341.12|338.52|0
1679473800000|2023-03-22 08:30:00|341.75|339.15|341.89|339.29|342.61|340.01|341.61|339.01|0
1679474100000|2023-03-22 08:35:00|341.97|339.37|341.89|339.29|342.6|340|341.33|338.73|0
1679474400000|2023-03-22 08:40:00|341.82|339.22|340.9|338.3|341.89|339.29|340.76|338.16|0
1679474700000|2023-03-22 08:45:00|340.76|338.16|339.48|336.88|341.47|338.87|339.48|336.88|0
1679475000000|2023-03-22 08:50:00|339.63|337.03|340.61|338.01|340.9|338.3|339.63|337.03|0
1679475300000|2023-03-22 08:55:00|340.69|338.09|341.18|338.58|341.6|339|340.61|338.01|0
1679475600000|2023-03-22 09:00:00|341.04|338.44|340.75|338.15|342.03|339.43|340.61|338.01|0
1679475900000|2023-03-22 09:05:00|340.83|338.23|340.61|338.01|340.89|338.29|339.76|337.16|0
1679476200000|2023-03-22 09:10:00|340.47|337.87|340.32|337.72|340.47|337.87|339.62|337.02|0
1679476500000|2023-03-22 09:15:00|340.26|337.66|339.62|337.02|340.47|337.87|339.47|336.87|0
1679476800000|2023-03-22 09:20:00|339.47|336.87|339.19|336.59|339.9|337.3|338.77|336.17|0
1679477100000|2023-03-22 09:25:00|339.12|336.52|338.2|335.6|339.19|336.59|337.85|335.25|0
1679477400000|2023-03-22 09:30:00|338.06|335.46|338.48|335.88|338.91|336.31|338.06|335.46|0
1679477700000|2023-03-22 09:35:00|338.56|335.96|337.78|335.18|338.7|336.1|337.5|334.9|0
1679478000000|2023-03-22 09:40:00|337.64|335.04|338.22|335.62|338.78|336.18|336.79|334.19|0
1679478300000|2023-03-22 09:45:00|338.36|335.76|336.84|334.24|338.36|335.76|335.86|333.26|0
1679478600000|2023-03-22 09:50:00|336.98|334.38|337.41|334.81|337.62|335.02|336.42|333.82|0
1679478900000|2023-03-22 09:55:00|337.26|334.66|336.98|334.38|337.55|334.95|336.7|334.1|0
1679479200000|2023-03-22 10:00:00|337.12|334.52|337.68|335.08|337.97|335.37|336.98|334.38|0
1679479500000|2023-03-22 10:05:00|337.54|334.94|338.11|335.51|338.67|336.07|337.54|334.94|0
1679479800000|2023-03-22 10:10:00|338.25|335.65|337.05|334.45|338.39|335.79|336.83|334.23|0
1679480100000|2023-03-22 10:15:00|336.98|334.38|335.99|333.39|337.4|334.8|335.99|333.39|0
1679480400000|2023-03-22 10:20:00|336.06|333.46|336.55|333.95|336.55|333.95|335.7|333.1|0
1679480700000|2023-03-22 10:25:00|336.41|333.81|336.41|333.81|336.83|334.23|335.92|333.32|0
1679481000000|2023-03-22 10:30:00|336.55|333.95|336.55|333.95|337.39|334.79|336.41|333.81|0
1679481300000|2023-03-22 10:35:00|336.69|334.09|336.4|333.8|337.11|334.51|336.26|333.66|0
1679481600000|2023-03-22 10:40:00|336.54|333.94|336.4|333.8|337.25|334.65|336.26|333.66|0
1679481900000|2023-03-22 10:45:00|336.26|333.66|335.27|332.67|336.82|334.22|335.27|332.67|0
1679482200000|2023-03-22 10:50:00|335.13|332.53|334.01|331.41|335.13|332.53|332.89|330.29|0
1679482500000|2023-03-22 10:55:00|333.87|331.27|333.94|331.34|334.43|331.83|333.73|331.13|0
1679482800000|2023-03-22 11:00:00|334.01|331.41|333.16|330.56|334.43|331.83|332.88|330.28|0
1679483100000|2023-03-22 11:05:00|333.3|330.7|333.44|330.84|333.86|331.26|333.02|330.42|0
1679483400000|2023-03-22 11:10:00|333.58|330.98|332.88|330.28|333.58|330.98|332.88|330.28|0
1679483700000|2023-03-22 11:15:00|332.95|330.35|331.76|329.16|333.3|330.7|331.48|328.88|0
1679484000000|2023-03-22 11:20:00|331.9|329.3|331.9|329.3|332.18|329.58|331.62|329.02|0
1679484300000|2023-03-22 11:25:00|332.04|329.44|332.88|330.28|332.88|330.28|331.9|329.3|0
1679484600000|2023-03-22 11:30:00|333.02|330.42|333.43|330.83|333.58|330.98|332.74|330.14|0
1679484900000|2023-03-22 11:35:00|333.57|330.97|333.43|330.83|333.86|331.26|333.43|330.83|0
1679485200000|2023-03-22 11:40:00|333.37|330.77|334.27|331.67|334.27|331.67|333.29|330.69|0
1679485500000|2023-03-22 11:45:00|334.41|331.81|335.68|333.08|335.68|333.08|333.99|331.39|0
1679485800000|2023-03-22 11:50:00|335.54|332.94|335.53|332.93|336.1|333.5|335.39|332.79|0
1679486100000|2023-03-22 11:55:00|335.39|332.79|335.39|332.79|335.53|332.93|334.69|332.09|0
1679486400000|2023-03-22 12:00:00|335.25|332.65|334.97|332.37|335.39|332.79|334.13|331.53|0
1679486700000|2023-03-22 12:05:00|334.83|332.23|335.04|332.44|335.39|332.79|334.55|331.95|0
1679487000000|2023-03-22 12:10:00|334.97|332.37|336.37|333.77|336.37|333.77|334.83|332.23|0
1679487300000|2023-03-22 12:15:00|336.09|333.49|336.23|333.63|336.94|334.34|335.95|333.35|0
1679487600000|2023-03-22 12:20:00|336.3|333.7|336.93|334.33|337.08|334.48|335.67|333.07|0
1679487900000|2023-03-22 12:25:00|337.08|334.48|336.51|333.91|337.08|334.48|336.09|333.49|0
1679488200000|2023-03-22 12:30:00|336.37|333.77|336.79|334.19|336.79|334.19|336.23|333.63|0
1679488500000|2023-03-22 12:35:00|336.93|334.33|335.94|333.34|337.21|334.61|335.52|332.92|0
1679488800000|2023-03-22 12:40:00|335.8|333.2|335.66|333.06|335.94|333.34|335.52|332.92|0
1679489100000|2023-03-22 12:45:00|335.8|333.2|335.8|333.2|336.36|333.76|335.8|333.2|0
1679489400000|2023-03-22 12:50:00|335.66|333.06|334.67|332.07|335.94|333.34|334.53|331.93|0
1679489700000|2023-03-22 12:55:00|334.81|332.21|334.67|332.07|335.23|332.63|334.67|332.07|0
1679490000000|2023-03-22 13:00:00|334.81|332.21|333.97|331.37|335.09|332.49|333.69|331.09|0
1679490300000|2023-03-22 13:05:00|334.11|331.51|334.81|332.21|335.09|332.49|333.69|331.09|0
1679490600000|2023-03-22 13:10:00|334.95|332.35|330.53|327.93|334.95|332.35|330.53|327.93|0
1679490900000|2023-03-22 13:15:00|331.22|328.62|329.96|327.36|331.22|328.62|329.96|327.36|0
1679491200000|2023-03-22 13:20:00|330.1|327.5|331.22|328.62|331.36|328.76|330.1|327.5|0
1679491500000|2023-03-22 13:25:00|331.36|328.76|331.92|329.32|331.92|329.32|331.22|328.62|0
1679491800000|2023-03-22 13:30:00|331.64|329.04|334.18|331.58|335.45|332.85|331.29|328.69|0
1679492100000|2023-03-22 13:35:00|334.32|331.72|332.14|329.54|335.03|332.43|331.51|328.91|0
1679492400000|2023-03-22 13:40:00|331.79|329.19|334.33|331.73|334.76|332.16|331.79|329.19|0
1679492700000|2023-03-22 13:45:00|334.05|331.45|333.45|330.85|334.76|332.16|332.46|329.86|0
1679493000000|2023-03-22 13:50:00|333.17|330.57|332.19|329.59|333.18|330.58|330.36|327.76|0
1679493300000|2023-03-22 13:55:00|332.05|329.45|331.48|328.88|333.18|330.58|331.06|328.46|0
1679493600000|2023-03-22 14:00:00|331.34|328.74|331.48|328.88|332.47|329.87|330.64|328.04|0
1679493900000|2023-03-22 14:05:00|331.62|329.02|330.77|328.17|331.91|329.31|330.21|327.61|0
1679494200000|2023-03-22 14:10:00|331.06|328.46|332.33|329.73|332.89|330.29|330.35|327.75|0
1679494500000|2023-03-22 14:15:00|332.61|330.01|330.21|327.61|332.89|330.29|329.79|327.19|0
1679494800000|2023-03-22 14:20:00|329.93|327.33|328.24|325.64|329.93|327.33|327.82|325.22|0
1679495100000|2023-03-22 14:25:00|328.38|325.78|324.74|322.14|328.52|325.92|324.32|321.72|0
1679495400000|2023-03-22 14:30:00|324.6|322|325.16|322.56|325.99|323.39|324.04|321.44|0
1679495700000|2023-03-22 14:35:00|325.3|322.7|325.99|323.39|326.55|323.95|325.3|322.7|0
1679496000000|2023-03-22 14:40:00|326.13|323.53|325.57|322.97|326.41|323.81|325.29|322.69|0
1679496300000|2023-03-22 14:45:00|325.85|323.25|326.69|324.09|327.11|324.51|325.01|322.41|0
1679496600000|2023-03-22 14:50:00|326.83|324.23|326.83|324.23|328.23|325.63|326.27|323.67|0
1679496900000|2023-03-22 14:55:00|326.69|324.09|327.53|324.93|327.81|325.21|326.69|324.09|0
1679497200000|2023-03-22 15:00:00|327.39|324.79|328.51|325.91|328.65|326.05|326.82|324.22|0
1679497500000|2023-03-22 15:05:00|328.65|326.05|330.35|327.75|330.35|327.75|327.94|325.34|0
1679497800000|2023-03-22 15:10:00|330.21|327.61|330.3|327.7|331.86|329.26|328.27|325.67|0
1679498100000|2023-03-22 15:15:00|330.16|327.56|330.58|327.98|330.87|328.27|329.74|327.14|0
1679498400000|2023-03-22 15:20:00|330.44|327.84|328.33|325.73|330.72|328.12|328.33|325.73|0
1679498700000|2023-03-22 15:25:00|328.19|325.59|329.31|326.71|330.02|327.42|328.19|325.59|0
1679499000000|2023-03-22 15:30:00|329.17|326.57|328.47|325.87|329.31|326.71|327.9|325.3|0
1679499300000|2023-03-22 15:35:00|328.4|325.8|328.46|325.86|329.59|326.99|327.76|325.16|0
1679499600000|2023-03-22 15:40:00|328.32|325.72|329.87|327.27|330.15|327.55|327.9|325.3|0
1679499900000|2023-03-22 15:45:00|330.01|327.41|328.88|326.28|330.15|327.55|328.32|325.72|0
1679500200000|2023-03-22 15:50:00|328.6|326|328.74|326.14|329.45|326.85|328.18|325.58|0
1679500500000|2023-03-22 15:55:00|328.81|326.21|329.16|326.56|329.3|326.7|328.46|325.86|0
1679500800000|2023-03-22 16:00:00|329.02|326.42|330.22|327.62|330.43|327.83|328.88|326.28|0
1679501100000|2023-03-22 16:05:00|330.15|327.55|331.13|328.53|331.56|328.96|329.86|327.26|0
1679501400000|2023-03-22 16:10:00|331.27|328.67|332.69|330.09|332.97|330.37|331.13|328.53|0
1679501700000|2023-03-22 16:15:00|332.83|330.23|332.97|330.37|333.68|331.08|332.26|329.66|0
1679502000000|2023-03-22 16:20:00|333.11|330.51|332.54|329.94|334.25|331.65|332.12|329.52|0
1679502300000|2023-03-22 16:25:00|332.68|330.08|332.82|330.22|333.25|330.65|331.69|329.09|0
1679502600000|2023-03-22 16:30:00|332.97|330.37|333.67|331.07|334.1|331.5|332.12|329.52|0
1679502900000|2023-03-22 16:35:00|333.53|330.93|334.1|331.5|334.67|332.07|333.39|330.79|0
1679503200000|2023-03-22 16:40:00|333.96|331.36|333.53|330.93|334.95|332.35|333.39|330.79|0
1679503500000|2023-03-22 16:45:00|333.67|331.07|334.38|331.78|334.95|332.35|333.39|330.79|0
1679503800000|2023-03-22 16:50:00|334.52|331.92|333.81|331.21|334.52|331.92|333.1|330.5|0
1679504100000|2023-03-22 16:55:00|333.95|331.35|334.95|332.35|335.23|332.63|333.95|331.35|0
1679504400000|2023-03-22 17:00:00|334.8|332.2|336.66|334.06|337.09|334.49|334.8|332.2|0
1679504700000|2023-03-22 17:05:00|336.8|334.2|337.08|334.48|337.94|335.34|335.94|333.34|0
1679505000000|2023-03-22 17:10:00|337.37|334.77|335.65|333.05|337.37|334.77|335.65|333.05|0
1679505300000|2023-03-22 17:15:00|335.51|332.91|334.8|332.2|335.8|333.2|334.51|331.91|0
1679505600000|2023-03-22 17:20:00|334.94|332.34|334.37|331.77|335.08|332.48|333.8|331.2|0
1679505900000|2023-03-22 17:25:00|334.23|331.63|333.37|330.77|334.51|331.91|332.95|330.35|0
1679506200000|2023-03-22 17:30:00|333.23|330.63|332.95|330.35|333.23|330.63|331.81|329.21|0
1679506500000|2023-03-22 17:35:00|332.66|330.06|333.78|331.18|333.78|331.18|332.38|329.78|0
1679506800000|2023-03-22 17:40:00|333.63|331.03|332.92|330.32|334.06|331.46|332.78|330.18|0
1679507100000|2023-03-22 17:45:00|333.07|330.47|332.5|329.9|333.07|330.47|332.36|329.76|0
1679507400000|2023-03-22 17:50:00|332.36|329.76|332.07|329.47|332.64|330.04|331.93|329.33|0
1679507700000|2023-03-22 17:55:00|332.21|329.61|331.72|329.12|332.21|329.61|330.87|328.27|0
1679508000000|2023-03-22 18:00:00|331.16|328.56|320.05|317.45|332.07|329.47|318.94|316.34|0
1679508300000|2023-03-22 18:05:00|319.21|316.61|322.13|319.53|322.13|319.53|312.62|310.02|0
1679508600000|2023-03-22 18:10:00|321.43|318.83|329.07|326.47|331.18|328.58|319.77|317.17|0
1679508900000|2023-03-22 18:15:00|328.37|325.77|323.62|321.02|329.21|326.61|322.65|320.05|0
1679509200000|2023-03-22 18:20:00|323.49|320.89|326.28|323.68|328.1|325.5|322.93|320.33|0
1679509500000|2023-03-22 18:25:00|326.42|323.82|323.76|321.16|326.84|324.24|321.95|319.35|0
1679509800000|2023-03-22 18:30:00|323.62|321.02|326.4|323.8|327.67|325.07|319.19|316.59|0
1679510100000|2023-03-22 18:35:00|326.82|324.22|327.15|324.55|338.97|336.37|323.38|320.78|0
1679510400000|2023-03-22 18:40:00|327.29|324.69|319.17|316.57|327.29|324.69|315.47|312.87|0
1679510700000|2023-03-22 18:45:00|318.48|315.88|314.19|311.59|319.99|317.39|310.59|307.99|0
1679511000000|2023-03-22 18:50:00|314.8|312.2|321.68|319.08|322.59|319.99|312.48|309.88|0
1679511300000|2023-03-22 18:55:00|321.82|319.22|332.12|329.52|332.69|330.09|320.44|317.84|0
1679511600000|2023-03-22 19:00:00|332.97|330.37|340.91|338.31|342.78|340.18|329.15|326.55|0
1679511900000|2023-03-22 19:05:00|341.49|338.89|345.78|343.18|350.14|347.54|339.62|337.02|0
1679512200000|2023-03-22 19:10:00|345.2|342.6|340.13|337.53|348.29|345.69|338.99|336.39|0
1679512500000|2023-03-22 19:15:00|339.99|337.39|334.21|331.61|339.99|337.39|331.65|329.05|0
1679512800000|2023-03-22 19:20:00|334.06|331.46|330.51|327.91|335.06|332.46|324.05|321.45|0
1679513100000|2023-03-22 19:25:00|330.16|327.56|329.82|327.22|334.06|331.46|327.27|324.67|0
1679513400000|2023-03-22 19:30:00|329.68|327.08|337.49|334.89|339.21|336.61|328.41|325.81|0
1679513700000|2023-03-22 19:35:00|336.91|334.31|342.38|339.78|344.98|342.38|336.2|333.6|0
1679514000000|2023-03-22 19:40:00|342.24|339.64|345.42|342.82|345.42|342.82|339.22|336.62|0
1679514300000|2023-03-22 19:45:00|345.64|343.04|349.28|346.68|352.5|349.9|345.64|343.04|0
1679514600000|2023-03-22 19:50:00|351.19|348.59|361.11|358.51|361.41|358.81|349.87|347.27|0
1679514900000|2023-03-22 19:55:00|360.51|357.91|370.6|368|371.21|368.61|360.36|357.76|0
1679515200000|2023-03-22 20:00:00|369.09|366.49|369.39|366.79|370.6|368|366.97|364.37|0
1679515500000|2023-03-22 20:05:00|369.24|366.64|370.6|368|372.51|369.91|369.24|366.64|0
1679515800000|2023-03-22 20:10:00|370.45|367.85|368.17|365.57|371.06|368.46|367.87|365.27|0
1679516100000|2023-03-22 20:15:00|368.37|365.37|368.83|365.83|369.36|366.36|367.77|364.77|0
1679516400000|2023-03-22 20:20:00|368.98|365.98|369.81|366.81|370.64|367.64|368.98|365.98|0
1679516700000|2023-03-22 20:25:00|369.88|366.88|368.37|365.37|370.19|367.19|368.37|365.37|0
1679517000000|2023-03-22 20:30:00|368.67|365.67|366.25|363.25|369.12|366.12|366.1|363.1|0
1679517300000|2023-03-22 20:35:00|366.4|363.4|366.93|363.93|367.31|364.31|365.8|362.8|0
1679517600000|2023-03-22 20:40:00|367.16|364.16|367.76|364.76|367.84|364.84|367|364|0
1679517900000|2023-03-22 20:45:00|367.46|364.46|367.23|364.23|367.91|364.91|366.4|363.4|0
1679518200000|2023-03-22 20:50:00|367.3|364.3|367.83|364.83|367.99|364.99|366.4|363.4|0
1679518500000|2023-03-22 20:55:00|367.91|364.91|369.35|366.35|369.35|366.35|367.68|364.68|0
1679518800000|2023-03-22 21:00:00|368.91|365.91|369.18|366.18|369.29|366.29|368.91|365.91|0
1679519100000|2023-03-22 21:05:00|369.2|366.2|369.06|366.06|369.22|366.22|369|366|0
1679519400000|2023-03-22 21:10:00|369.08|366.08|369.42|366.42|369.58|366.58|369.04|366.04|0
1679519700000|2023-03-22 21:15:00|369.44|366.44|369.08|366.08|369.49|366.49|369.08|366.08|0
1679520000000|2023-03-22 21:20:00|369.06|366.06|368.35|365.35|369.15|366.15|368.35|365.35|0
1679520300000|2023-03-22 21:25:00|368.39|365.39|368.54|365.54|368.61|365.61|368.25|365.25|0
1679520600000|2023-03-22 21:30:00|368.52|365.52|368.72|365.72|368.92|365.92|368.52|365.52|0
1679520900000|2023-03-22 21:35:00|368.77|365.77|368.72|365.72|368.77|365.77|368.67|365.67|0
1679521200000|2023-03-22 21:40:00|368.7|365.7|369.05|366.05|369.19|366.19|368.65|365.65|0
1679521500000|2023-03-22 21:45:00|369.03|366.03|369.05|366.05|369.19|366.19|369.03|366.03|0
1679521800000|2023-03-22 21:50:00|368.96|365.96|369.03|366.03|369.05|366.05|368.96|365.96|0
1679522100000|2023-03-22 21:55:00|369.05|366.05|369|366|369.38|366.38|368.71|365.71|0
1679522400000|2023-03-22 22:00:00|368.87|365.87|366.83|363.83|368.87|365.87|366.68|363.68|0
1679522700000|2023-03-22 22:05:00|366.76|363.76|365.62|362.62|366.91|363.91|365.47|362.47|0
1679523000000|2023-03-22 22:10:00|365.47|362.47|367.05|364.05|367.28|364.28|365.4|362.4|0
1679523300000|2023-03-22 22:15:00|366.98|363.98|366.97|363.97|367.43|364.43|366.82|363.82|0
1679523600000|2023-03-22 22:20:00|367.13|364.13|367.43|364.43|367.43|364.43|366.37|363.37|0
1679523900000|2023-03-22 22:25:00|367.58|364.58|367.58|364.58|368.18|365.18|367.42|364.42|0
1679524200000|2023-03-22 22:30:00|367.42|364.42|366.37|363.37|367.58|364.58|365.91|362.91|0
1679524500000|2023-03-22 22:35:00|366.22|363.22|366.52|363.52|366.67|363.67|365.91|362.91|0
1679524800000|2023-03-22 22:40:00|366.36|363.36|366.51|363.51|366.51|363.51|366.21|363.21|0
1679525100000|2023-03-22 22:45:00|366.66|363.66|366.81|363.81|367.27|364.27|366.21|363.21|0
1679525400000|2023-03-22 22:50:00|366.51|363.51|366.21|363.21|366.96|363.96|365.91|362.91|0
1679525700000|2023-03-22 22:55:00|366.06|363.06|366.44|363.44|366.51|363.51|366.06|363.06|0
1679526000000|2023-03-22 23:00:00|366.36|363.36|367.72|364.72|368.62|365.62|366.21|363.21|0
1679526300000|2023-03-22 23:05:00|367.79|364.79|367.87|364.87|368.17|365.17|367.64|364.64|0
1679526600000|2023-03-22 23:10:00|367.79|364.79|367.41|364.41|368.02|365.02|367.26|364.26|0
1679526900000|2023-03-22 23:15:00|367.26|364.26|366.81|363.81|367.41|364.41|366.35|363.35|0
1679527200000|2023-03-22 23:20:00|366.88|363.88|367.79|364.79|367.79|364.79|366.88|363.88|0
1679527500000|2023-03-22 23:25:00|367.86|364.86|367.18|364.18|367.94|364.94|367.1|364.1|0
1679527800000|2023-03-22 23:30:00|367.1|364.1|367.86|364.86|368.16|365.16|366.65|363.65|0
1679528100000|2023-03-22 23:35:00|367.79|364.79|368.16|365.16|368.31|365.31|367.56|364.56|0
1679528400000|2023-03-22 23:40:00|368.01|365.01|367.7|364.7|368.46|365.46|367.55|364.55|0
1679528700000|2023-03-22 23:45:00|367.55|364.55|367.18|364.18|367.55|364.55|366.8|363.8|0
1679529000000|2023-03-22 23:50:00|367.25|364.25|367.1|364.1|367.25|364.25|366.49|363.49|0
1679529300000|2023-03-22 23:55:00|367.25|364.25|367.25|364.25|367.55|364.55|366.49|363.49|0
1679529600000|2023-03-23 00:00:00|367.7|364.7|367.7|364.7|369.82|366.82|367.25|364.25|0
1679529900000|2023-03-23 00:05:00|367.85|364.85|368|365|369.36|366.36|367.7|364.7|0
1679530200000|2023-03-23 00:10:00|368.08|365.08|366.64|363.64|368.3|365.3|366.64|363.64|0
1679530500000|2023-03-23 00:15:00|366.79|363.79|367.54|364.54|367.69|364.69|366.49|363.49|0
1679530800000|2023-03-23 00:20:00|367.69|364.69|366.94|363.94|368|365|366.94|363.94|0
1679531100000|2023-03-23 00:25:00|367.02|364.02|367.69|364.69|368.3|365.3|366.94|363.94|0
1679531400000|2023-03-23 00:30:00|367.54|364.54|367.84|364.84|367.84|364.84|366.93|363.93|0
1679531700000|2023-03-23 00:35:00|367.69|364.69|366.33|363.33|367.69|364.69|366.33|363.33|0
1679532000000|2023-03-23 00:40:00|366.18|363.18|365.57|362.57|366.33|363.33|364.97|361.97|0
1679532300000|2023-03-23 00:45:00|365.72|362.72|367.23|364.23|367.53|364.53|365.72|362.72|0
1679532600000|2023-03-23 00:50:00|367.08|364.08|367.16|364.16|367.68|364.68|366.78|363.78|0
1679532900000|2023-03-23 00:55:00|367.08|364.08|366.78|363.78|367.08|364.08|366.17|363.17|0
1679533200000|2023-03-23 01:00:00|366.62|363.62|366.32|363.32|366.93|363.93|365.87|362.87|0
1679533500000|2023-03-23 01:05:00|366.17|363.17|366.17|363.17|366.25|363.25|365.72|362.72|0
1679533800000|2023-03-23 01:10:00|366.1|363.1|365.72|362.72|366.32|363.32|365.72|362.72|0
1679534100000|2023-03-23 01:15:00|365.87|362.87|365.41|362.41|365.87|362.87|364.81|361.81|0
1679534400000|2023-03-23 01:20:00|365.26|362.26|364.51|361.51|365.26|362.26|364.06|361.06|0
1679534700000|2023-03-23 01:25:00|364.66|361.66|365.11|362.11|365.19|362.19|364.36|361.36|0
1679535000000|2023-03-23 01:30:00|365.26|362.26|363.75|360.75|365.26|362.26|363.45|360.45|0
1679535300000|2023-03-23 01:35:00|363.6|360.6|364.95|361.95|365.11|362.11|363.6|360.6|0
1679535600000|2023-03-23 01:40:00|364.8|361.8|364.65|361.65|365.1|362.1|364.5|361.5|0
1679535900000|2023-03-23 01:45:00|364.35|361.35|364.2|361.2|364.43|361.43|363.45|360.45|0
1679536200000|2023-03-23 01:50:00|364.05|361.05|363.9|360.9|364.35|361.35|363.9|360.9|0
1679536500000|2023-03-23 01:55:00|364.05|361.05|363.22|360.22|364.2|361.2|363|360|0
1679536800000|2023-03-23 02:00:00|363.3|360.3|362.99|359.99|363.3|360.3|362.55|359.55|0
1679537100000|2023-03-23 02:05:00|362.84|359.84|362.54|359.54|363.44|360.44|362.39|359.39|0
1679537400000|2023-03-23 02:10:00|362.39|359.39|361.49|358.49|362.69|359.69|361.2|358.2|0
1679537700000|2023-03-23 02:15:00|361.42|358.42|360.67|357.67|361.79|358.79|360.6|357.6|0
1679538000000|2023-03-23 02:20:00|360.6|357.6|360.15|357.15|361.19|358.19|360|357|0
1679538300000|2023-03-23 02:25:00|360.3|357.3|360|357|360.89|357.89|359.85|356.85|0
1679538600000|2023-03-23 02:30:00|359.85|356.85|360.59|357.59|360.89|357.89|359.85|356.85|0
1679538900000|2023-03-23 02:35:00|360.44|357.44|359.25|356.25|360.89|357.89|359.1|356.1|0
1679539200000|2023-03-23 02:40:00|359.4|356.4|359.25|356.25|359.55|356.55|359.1|356.1|0
1679539500000|2023-03-23 02:45:00|359.39|356.39|357.91|354.91|359.39|356.39|357.61|354.61|0
1679539800000|2023-03-23 02:50:00|358.05|355.05|358.8|355.8|358.8|355.8|357.91|354.91|0
1679540100000|2023-03-23 02:55:00|358.65|355.65|358.65|355.65|358.79|355.79|357.9|354.9|0
1679540400000|2023-03-23 03:00:00|358.5|355.5|359.09|356.09|359.24|356.24|358.35|355.35|0
1679540700000|2023-03-23 03:05:00|358.94|355.94|359.09|356.09|359.24|356.24|358.64|355.64|0
1679541000000|2023-03-23 03:10:00|359.02|356.02|359.09|356.09|359.39|356.39|358.64|355.64|0
1679541300000|2023-03-23 03:15:00|359.02|356.02|359.24|356.24|359.39|356.39|358.94|355.94|0
1679541600000|2023-03-23 03:20:00|359.09|356.09|359.31|356.31|359.53|356.53|358.49|355.49|0
1679541900000|2023-03-23 03:25:00|359.23|356.23|359.53|356.53|360.13|357.13|359.23|356.23|0
1679542200000|2023-03-23 03:30:00|359.68|356.68|359.68|356.68|359.83|356.83|359.23|356.23|0
1679542500000|2023-03-23 03:35:00|359.53|356.53|359.38|356.38|359.68|356.68|358.93|355.93|0
1679542800000|2023-03-23 03:40:00|359.23|356.23|359.38|356.38|359.53|356.53|359.01|356.01|0
1679543100000|2023-03-23 03:45:00|359.08|356.08|359.38|356.38|359.52|356.52|358.78|355.78|0
1679543400000|2023-03-23 03:50:00|359.37|356.37|359.37|356.37|359.67|356.67|359.37|356.37|0
1679543700000|2023-03-23 03:55:00|359.22|356.22|359|356|359.37|356.37|358.78|355.78|0
1679544000000|2023-03-23 04:00:00|359.07|356.07|359.07|356.07|359.67|356.67|358.92|355.92|0
1679544300000|2023-03-23 04:05:00|358.92|355.92|359.52|356.52|359.67|356.67|358.92|355.92|0
1679544600000|2023-03-23 04:10:00|359.67|356.67|359.81|356.81|360.11|357.11|359.67|356.67|0
1679544900000|2023-03-23 04:15:00|359.67|356.67|359.81|356.81|359.89|356.89|359.37|356.37|0
1679545200000|2023-03-23 04:20:00|359.66|356.66|359.51|356.51|359.89|356.89|359.51|356.51|0
1679545500000|2023-03-23 04:25:00|359.36|356.36|358.92|355.92|359.51|356.51|358.77|355.77|0
1679545800000|2023-03-23 04:30:00|359.07|356.07|358.77|355.77|359.07|356.07|358.77|355.77|0
1679546100000|2023-03-23 04:35:00|358.91|355.91|359.51|356.51|359.66|356.66|358.91|355.91|0
1679546400000|2023-03-23 04:40:00|359.66|356.66|359.06|356.06|359.66|356.66|359.06|356.06|0
1679546700000|2023-03-23 04:45:00|359.21|356.21|359.21|356.21|359.36|356.36|359.06|356.06|0
1679547000000|2023-03-23 04:50:00|359.36|356.36|358.91|355.91|359.51|356.51|358.76|355.76|0
1679547300000|2023-03-23 04:55:00|358.76|355.76|358.16|355.16|358.91|355.91|358.01|355.01|0
1679547600000|2023-03-23 05:00:00|358.01|355.01|358.46|355.46|358.91|355.91|358.01|355.01|0
1679547900000|2023-03-23 05:05:00|358.31|355.31|358.31|355.31|358.39|355.39|357.71|354.71|0
1679548200000|2023-03-23 05:10:00|358.46|355.46|358.31|355.31|358.75|355.75|357.94|354.94|0
1679548500000|2023-03-23 05:15:00|358.16|355.16|358.31|355.31|358.75|355.75|358.01|355.01|0
1679548800000|2023-03-23 05:20:00|358.23|355.23|359.2|356.2|359.2|356.2|358.16|355.16|0
1679549100000|2023-03-23 05:25:00|359.35|356.35|358.9|355.9|359.5|356.5|358.6|355.6|0
1679549400000|2023-03-23 05:30:00|358.98|355.98|357.71|354.71|359.05|356.05|357.56|354.56|0
1679549700000|2023-03-23 05:35:00|357.56|354.56|358|355|358.15|355.15|357.56|354.56|0
1679550000000|2023-03-23 05:40:00|358.15|355.15|357.85|354.85|358.15|355.15|357.56|354.56|0
1679550300000|2023-03-23 05:45:00|357.78|354.78|356.51|353.51|357.85|354.85|355.48|352.48|0
1679550600000|2023-03-23 05:50:00|356.37|353.37|355.93|352.93|357.85|354.85|355.93|352.93|0
1679550900000|2023-03-23 05:55:00|356.07|353.07|357.11|354.11|357.11|354.11|355.93|352.93|0
1679551200000|2023-03-23 06:00:00|357.4|354.4|358.29|355.29|358.29|355.29|357.11|354.11|0
1679551500000|2023-03-23 06:05:00|358.24|355.64|358.09|355.49|358.31|355.71|356.76|354.16|0
1679551800000|2023-03-23 06:10:00|358.24|355.64|358.68|356.08|359.27|356.67|357.94|355.34|0
1679552100000|2023-03-23 06:15:00|358.53|355.93|357.2|354.6|358.61|356.01|357.2|354.6|0
1679552400000|2023-03-23 06:20:00|357.34|354.74|357.05|354.45|357.49|354.89|356.46|353.86|0
1679552700000|2023-03-23 06:25:00|356.98|354.38|356.9|354.3|357.19|354.59|356.31|353.71|0
1679553000000|2023-03-23 06:30:00|357.04|354.44|357.34|354.74|357.49|354.89|356.75|354.15|0
1679553300000|2023-03-23 06:35:00|357.19|354.59|357.78|355.18|357.78|355.18|356.89|354.29|0
1679553600000|2023-03-23 06:40:00|357.93|355.33|357.04|354.44|358.37|355.77|357.04|354.44|0
1679553900000|2023-03-23 06:45:00|357.48|354.88|357.93|355.33|358.6|356|357.48|354.88|0
1679554200000|2023-03-23 06:50:00|358.08|355.48|358|355.4|358.52|355.92|357.63|355.03|0
1679554500000|2023-03-23 06:55:00|357.93|355.33|358.07|355.47|358.81|356.21|357.93|355.33|0
1679554800000|2023-03-23 07:00:00|358.22|355.62|357.03|354.43|358.96|356.36|357.03|354.43|0
1679555100000|2023-03-23 07:05:00|357.18|354.58|357.11|354.51|357.77|355.17|356.74|354.14|0
1679555400000|2023-03-23 07:10:00|357.18|354.58|356.59|353.99|357.62|355.02|356.59|353.99|0
1679555700000|2023-03-23 07:15:00|356.66|354.06|354.67|352.07|356.66|354.06|354.37|351.77|0
1679556000000|2023-03-23 07:20:00|354.81|352.21|354.74|352.14|355.11|352.51|354.67|352.07|0
1679556300000|2023-03-23 07:25:00|354.67|352.07|354.52|351.92|355.11|352.51|354.08|351.48|0
1679556600000|2023-03-23 07:30:00|354.37|351.77|355.11|352.51|355.11|352.51|353.93|351.33|0
1679556900000|2023-03-23 07:35:00|354.96|352.36|355.46|352.86|355.46|352.86|353.84|351.24|0
1679557200000|2023-03-23 07:40:00|355.31|352.71|354.72|352.12|355.61|353.01|354.43|351.83|0
1679557500000|2023-03-23 07:45:00|354.87|352.27|353.84|351.24|354.87|352.27|353.25|350.65|0
1679557800000|2023-03-23 07:50:00|353.98|351.38|355.17|352.57|355.46|352.86|353.91|351.31|0
1679558100000|2023-03-23 07:55:00|355.31|352.71|355.02|352.42|355.76|353.16|354.87|352.27|0
1679558400000|2023-03-23 08:00:00|355.46|352.86|353.54|350.94|355.46|352.86|353.4|350.8|0
1679558700000|2023-03-23 08:05:00|353.4|350.8|353.25|350.65|353.69|351.09|353.25|350.65|0
1679559000000|2023-03-23 08:10:00|353.39|350.79|354.28|351.68|355.16|352.56|353.25|350.65|0
1679559300000|2023-03-23 08:15:00|354.57|351.97|353.39|350.79|354.57|351.97|353.24|350.64|0
1679559600000|2023-03-23 08:20:00|353.24|350.64|354.05|351.45|354.12|351.52|353.24|350.64|0
1679559900000|2023-03-23 08:25:00|354.12|351.52|352.33|349.73|354.12|351.52|352.33|349.73|0
1679560200000|2023-03-23 08:30:00|352.48|349.88|353.06|350.46|354.54|351.94|352.48|349.88|0
1679560500000|2023-03-23 08:35:00|353.21|350.61|353.51|350.91|353.8|351.2|352.92|350.32|0
1679560800000|2023-03-23 08:40:00|353.65|351.05|352.18|349.58|353.65|351.05|351.88|349.28|0
1679561100000|2023-03-23 08:45:00|352.03|349.43|351.44|348.84|352.32|349.72|351.29|348.69|0
1679561400000|2023-03-23 08:50:00|351.29|348.69|352.03|349.43|352.47|349.87|351.15|348.55|0
1679561700000|2023-03-23 08:55:00|352.17|349.57|352.91|350.31|353.2|350.6|351.88|349.28|0
1679562000000|2023-03-23 09:00:00|352.76|350.16|354.83|352.23|355.72|353.12|352.61|350.01|0
1679562300000|2023-03-23 09:05:00|354.98|352.38|354.38|351.78|355.27|352.67|354.23|351.63|0
1679562600000|2023-03-23 09:10:00|354.53|351.93|354.38|351.78|356.01|353.41|354.38|351.78|0
1679562900000|2023-03-23 09:15:00|354.68|352.08|355.12|352.52|355.49|352.89|354.38|351.78|0
1679563200000|2023-03-23 09:20:00|355.27|352.67|356.45|353.85|356.6|354|354.97|352.37|0
1679563500000|2023-03-23 09:25:00|356.6|354|357.19|354.59|357.72|355.12|356.45|353.85|0
1679563800000|2023-03-23 09:30:00|357.34|354.74|358.68|356.08|359.57|356.97|357.04|354.44|0
1679564100000|2023-03-23 09:35:00|358.38|355.78|357.49|354.89|358.83|356.23|357.49|354.89|0
1679564400000|2023-03-23 09:40:00|357.57|354.97|358.61|356.01|359.5|356.9|357.57|354.97|0
1679564700000|2023-03-23 09:45:00|358.76|356.16|358.61|356.01|359.2|356.6|357.94|355.34|0
1679565000000|2023-03-23 09:50:00|358.68|356.08|357.56|354.96|359.2|356.6|357.56|354.96|0
1679565300000|2023-03-23 09:55:00|357.71|355.11|358.01|355.41|358.45|355.85|356.97|354.37|0
1679565600000|2023-03-23 10:00:00|358.16|355.56|358.6|356|358.6|356|357.41|354.81|0
1679565900000|2023-03-23 10:05:00|358.45|355.85|358.45|355.85|359.2|356.6|357.71|355.11|0
1679566200000|2023-03-23 10:10:00|358.53|355.93|359.94|357.34|360.09|357.49|358.45|355.85|0
1679566500000|2023-03-23 10:15:00|359.64|357.04|360.69|358.09|361.14|358.54|359.49|356.89|0
1679566800000|2023-03-23 10:20:00|360.84|358.24|364.13|361.53|364.13|361.53|360.84|358.24|0
1679567100000|2023-03-23 10:25:00|364.29|361.69|363.61|361.01|364.29|361.69|362.63|360.03|0
1679567400000|2023-03-23 10:30:00|363.68|361.08|363.68|361.08|365.34|362.74|363.51|360.65|0
1679567700000|2023-03-23 10:35:00|363.53|360.93|362.33|359.73|363.53|360.93|362.18|359.58|0
1679568000000|2023-03-23 10:40:00|362.18|359.58|363.38|360.78|363.83|361.23|362.03|359.43|0
1679568300000|2023-03-23 10:45:00|363.23|360.63|362.02|359.42|363.38|360.78|361.43|358.83|0
1679568600000|2023-03-23 10:50:00|361.87|359.27|361.57|358.97|362.17|359.57|361.13|358.53|0
1679568900000|2023-03-23 10:55:00|361.5|358.9|359.71|357.11|361.87|359.27|359.71|357.11|0
1679569200000|2023-03-23 11:00:00|359.93|357.33|358.43|355.83|360.08|357.48|358.43|355.83|0
1679569500000|2023-03-23 11:05:00|358.51|355.91|358.88|356.28|359.33|356.73|358.14|355.54|0
1679569800000|2023-03-23 11:10:00|358.73|356.13|356.65|354.05|358.88|356.28|356.65|354.05|0
1679570100000|2023-03-23 11:15:00|356.35|353.75|356.79|354.19|356.79|354.19|355.91|353.31|0
1679570400000|2023-03-23 11:20:00|356.94|354.34|358.28|355.68|358.28|355.68|356.94|354.34|0
1679570700000|2023-03-23 11:25:00|358.43|355.83|358.13|355.53|359.02|356.42|357.83|355.23|0
1679571000000|2023-03-23 11:30:00|358.28|355.68|358.87|356.27|359.47|356.87|358.13|355.53|0
1679571300000|2023-03-23 11:35:00|359.02|356.42|358.72|356.12|359.17|356.57|358.13|355.53|0
1679571600000|2023-03-23 11:40:00|358.57|355.97|358.12|355.52|359.02|356.42|358.12|355.52|0
1679571900000|2023-03-23 11:45:00|357.98|355.38|356.79|354.19|358.27|355.67|356.19|353.59|0
1679572200000|2023-03-23 11:50:00|356.64|354.04|356.19|353.59|357.23|354.63|356.04|353.44|0
1679572500000|2023-03-23 11:55:00|356.04|353.44|356.86|354.26|358.27|355.67|354.86|352.26|0
1679572800000|2023-03-23 12:00:00|356.78|354.18|359.76|357.16|360.43|357.83|356.78|354.18|0
1679573100000|2023-03-23 12:05:00|359.61|357.01|359.16|356.56|359.91|357.31|358.42|355.82|0
1679573400000|2023-03-23 12:10:00|359.01|356.41|359.01|356.41|359.91|357.31|358.27|355.67|0
1679573700000|2023-03-23 12:15:00|359.16|356.56|358.86|356.26|360.05|357.45|358.41|355.81|0
1679574000000|2023-03-23 12:20:00|358.71|356.11|357.96|355.36|358.71|356.11|356.48|353.88|0
1679574300000|2023-03-23 12:25:00|357.81|355.21|358.34|355.74|358.86|356.26|357.67|355.07|0
1679574600000|2023-03-23 12:30:00|358.64|356.04|358.33|355.73|360.05|357.45|357.07|354.47|0
1679574900000|2023-03-23 12:35:00|358.48|355.88|356.69|354.09|358.63|356.03|356.69|354.09|0
1679575200000|2023-03-23 12:40:00|356.54|353.94|356.54|353.94|357.36|354.76|356.1|353.5|0
1679575500000|2023-03-23 12:45:00|356.47|353.87|355.05|352.45|356.47|353.87|353.57|350.97|0
1679575800000|2023-03-23 12:50:00|355.2|352.6|357.43|354.83|358.33|355.73|354.91|352.31|0
1679576100000|2023-03-23 12:55:00|357.66|355.06|357.73|355.13|357.88|355.28|357.13|354.53|0
1679576400000|2023-03-23 13:00:00|358.03|355.43|360.57|357.97|361.47|358.87|357.66|355.06|0
1679576700000|2023-03-23 13:05:00|360.72|358.12|360.41|357.81|361.46|358.86|359.97|357.37|0
1679577000000|2023-03-23 13:10:00|360.26|357.66|357.87|355.27|360.26|357.66|357.13|354.53|0
1679577300000|2023-03-23 13:15:00|357.72|355.12|356.53|353.93|357.87|355.27|356.53|353.93|0
1679577600000|2023-03-23 13:20:00|356.68|354.08|357.42|354.82|357.42|354.82|356.23|353.63|0
1679577900000|2023-03-23 13:25:00|357.57|354.97|352.97|350.37|357.57|354.97|352.97|350.37|0
1679578200000|2023-03-23 13:30:00|353.12|350.52|351.2|348.6|353.12|350.52|349.29|346.69|0
1679578500000|2023-03-23 13:35:00|350.61|348.01|350.73|348.13|352.82|350.22|348.96|346.36|0
1679578800000|2023-03-23 13:40:00|350.44|347.84|347.49|344.89|352.51|349.91|345.88|343.28|0
1679579100000|2023-03-23 13:45:00|347.27|344.67|346.75|344.15|349.55|346.95|345.44|342.84|0
1679579400000|2023-03-23 13:50:00|346.46|343.86|346.61|344.01|348.07|345.47|345.58|342.98|0
1679579700000|2023-03-23 13:55:00|346.54|343.94|346.68|344.08|348.51|345.91|345.73|343.13|0
1679580000000|2023-03-23 14:00:00|346.6|344|347.81|345.21|347.81|345.21|343.39|340.79|0
1679580300000|2023-03-23 14:05:00|347.95|345.35|345.14|342.54|347.95|345.35|345|342.4|0
1679580600000|2023-03-23 14:10:00|345|342.4|343.54|340.94|345.14|342.54|341.65|339.05|0
1679580900000|2023-03-23 14:15:00|343.39|340.79|343.1|340.5|343.39|340.79|340.64|338.04|0
1679581200000|2023-03-23 14:20:00|343.39|340.79|343.53|340.93|345.72|343.12|343.24|340.64|0
1679581500000|2023-03-23 14:25:00|343.39|340.79|343.53|340.93|343.83|341.23|340.2|337.6|0
1679581800000|2023-03-23 14:30:00|343.39|340.79|344.99|342.39|345.13|342.53|342.52|339.92|0
1679582100000|2023-03-23 14:35:00|344.55|341.95|342.37|339.77|345.13|342.53|342.08|339.48|0
1679582400000|2023-03-23 14:40:00|342.22|339.62|340.77|338.17|342.66|340.06|340.63|338.03|0
1679582700000|2023-03-23 14:45:00|340.92|338.32|335.84|333.24|341.21|338.61|335.16|332.56|0
1679583000000|2023-03-23 14:50:00|335.41|332.81|333.69|331.09|336.27|333.67|332.84|330.24|0
1679583300000|2023-03-23 14:55:00|333.55|330.95|334.57|331.97|336.14|333.54|333.41|330.81|0
1679583600000|2023-03-23 15:00:00|334.29|331.69|332.96|330.36|334.29|331.69|331.73|329.13|0
1679583900000|2023-03-23 15:05:00|333.11|330.51|332.25|329.65|333.39|330.79|329.93|327.33|0
1679584200000|2023-03-23 15:10:00|332.11|329.51|332.39|329.79|332.4|329.8|330.84|328.24|0
1679584500000|2023-03-23 15:15:00|332.11|329.51|335.38|332.78|335.66|333.06|331.97|329.37|0
1679584800000|2023-03-23 15:20:00|335.09|332.49|333.53|330.93|335.66|333.06|333.24|330.64|0
1679585100000|2023-03-23 15:25:00|333.38|330.78|337.66|335.06|337.95|335.35|333.38|330.78|0
1679585400000|2023-03-23 15:30:00|337.23|334.63|335.94|333.34|337.23|334.63|333.81|331.21|0
1679585700000|2023-03-23 15:35:00|335.8|333.2|335.37|332.77|336.08|333.48|333.52|330.92|0
1679586000000|2023-03-23 15:40:00|335.09|332.49|337.65|335.05|337.94|335.34|333.8|331.2|0
1679586300000|2023-03-23 15:45:00|337.51|334.91|335.79|333.19|338.37|335.77|335.22|332.62|0
1679586600000|2023-03-23 15:50:00|335.65|333.05|334.8|332.2|335.65|333.05|333.66|331.06|0
1679586900000|2023-03-23 15:55:00|334.65|332.05|336.65|334.05|337.22|334.62|333.8|331.2|0
1679587200000|2023-03-23 16:00:00|337.08|334.48|336.79|334.19|338.22|335.62|336.08|333.48|0
1679587500000|2023-03-23 16:05:00|336.36|333.76|335.65|333.05|337.79|335.19|335.22|332.62|0
1679587800000|2023-03-23 16:10:00|335.79|333.19|339.51|336.91|339.94|337.34|335.65|333.05|0
1679588100000|2023-03-23 16:15:00|339.8|337.2|340.3|337.7|341.6|339|338.93|336.33|0
1679588400000|2023-03-23 16:20:00|340.01|337.41|340.48|337.88|342.17|339.57|339.44|336.84|0
1679588700000|2023-03-23 16:25:00|340.55|337.95|339.98|337.38|340.7|338.1|338.4|335.8|0
1679589000000|2023-03-23 16:30:00|339.55|336.95|339.55|336.95|340.41|337.81|337.97|335.37|0
1679589300000|2023-03-23 16:35:00|339.4|336.8|341.99|339.39|342.28|339.68|339.12|336.52|0
1679589600000|2023-03-23 16:40:00|342.13|339.53|343.5|340.9|344.59|341.99|342.13|339.53|0
1679589900000|2023-03-23 16:45:00|343.64|341.04|344.65|342.05|347.4|344.8|343.64|341.04|0
1679590200000|2023-03-23 16:50:00|344.5|341.9|345.66|343.06|346.81|344.21|344.5|341.9|0
1679590500000|2023-03-23 16:55:00|345.95|343.35|346.67|344.07|347.83|345.23|345.66|343.06|0
1679590800000|2023-03-23 17:00:00|346.52|343.92|346.67|344.07|348.41|345.81|346.38|343.78|0
1679591100000|2023-03-23 17:05:00|346.81|344.21|347.33|344.73|347.92|345.32|344|341.4|0
1679591400000|2023-03-23 17:10:00|346.9|344.3|351.17|348.57|352.92|350.32|346.61|344.01|0
1679591700000|2023-03-23 17:15:00|351.31|348.71|352.04|349.44|354.1|351.5|350.88|348.28|0
1679592000000|2023-03-23 17:20:00|352.19|349.59|350.58|347.98|352.63|350.03|349.27|346.67|0
1679592300000|2023-03-23 17:25:00|352.04|349.44|356.62|354.02|359.12|356.52|351.24|348.64|0
1679592600000|2023-03-23 17:30:00|356.91|354.31|356.32|353.72|357.21|354.61|353.83|351.23|0
1679592900000|2023-03-23 17:35:00|356.4|353.8|354.42|351.82|357.06|354.46|354.13|351.53|0
1679593200000|2023-03-23 17:40:00|354.71|352.11|350.12|347.52|355|352.4|349.54|346.94|0
1679593500000|2023-03-23 17:45:00|350.27|347.67|354.22|351.62|355.83|353.23|350.12|347.52|0
1679593800000|2023-03-23 17:50:00|354.07|351.47|356.6|354|357.6|355|354.07|351.47|0
1679594100000|2023-03-23 17:55:00|356.75|354.15|358.52|355.92|359.41|356.81|356.24|353.64|0
1679594400000|2023-03-23 18:00:00|358.22|355.62|359.11|356.51|359.7|357.1|355.42|352.82|0
1679594700000|2023-03-23 18:05:00|358.96|356.36|361.26|358.66|361.26|358.66|357.63|355.03|0
1679595000000|2023-03-23 18:10:00|360.96|358.36|358.45|355.85|361.41|358.81|358.16|355.56|0
1679595300000|2023-03-23 18:15:00|358.6|356|359.92|357.32|360.81|358.21|357.71|355.11|0
1679595600000|2023-03-23 18:20:00|360.07|357.47|364.67|362.07|364.82|362.22|359.63|357.03|0
1679595900000|2023-03-23 18:25:00|364.52|361.92|375.87|373.01|376.1|373.24|364.23|361.63|0
1679596200000|2023-03-23 18:30:00|376.25|373.39|378.46|375.6|379.52|376.66|373.7|370.84|0
1679596500000|2023-03-23 18:35:00|378.61|375.75|379.91|377.05|379.91|377.05|374.57|371.71|0
1679596800000|2023-03-23 18:40:00|379.45|376.59|390.59|387.21|390.59|387.21|378.99|376.13|0
1679597100000|2023-03-23 18:45:00|390.28|386.9|388.39|385.01|392.06|388.68|385.09|381.71|0
1679597400000|2023-03-23 18:50:00|388.84|385.46|392.36|388.98|392.36|388.98|387.47|384.09|0
1679597700000|2023-03-23 18:55:00|392.51|389.13|382.99|379.61|394.09|390.71|382.99|379.61|0
1679598000000|2023-03-23 19:00:00|382.69|379.31|376.35|372.71|382.69|379.31|365.61|361.97|0
1679598300000|2023-03-23 19:05:00|375.22|371.58|374.99|371.35|381.2|377.56|374.84|371.2|0
1679598600000|2023-03-23 19:10:00|374.69|371.05|377.6|374.48|380.94|377.82|373.19|369.55|0
1679598900000|2023-03-23 19:15:00|377.9|374.78|385.37|382.25|386.29|383.17|375.94|372.82|0
1679599200000|2023-03-23 19:20:00|385.98|382.86|384.93|381.55|392.15|389.03|384.47|381.09|0
1679599500000|2023-03-23 19:25:00|384.47|381.09|385.62|382.24|385.84|382.46|381.59|378.21|0
1679599800000|2023-03-23 19:30:00|385.7|382.32|384.1|380.72|389.07|385.69|383.64|380.26|0
1679600100000|2023-03-23 19:35:00|383.79|380.41|378.82|375.44|383.79|380.41|377.89|374.51|0
1679600400000|2023-03-23 19:40:00|379.28|375.9|377.46|374.34|381.56|378.18|377.16|373.91|0
1679600700000|2023-03-23 19:45:00|377.91|374.79|372.91|369.79|378.07|374.95|368.86|365.74|0
1679601000000|2023-03-23 19:50:00|369.91|366.79|369.29|365.91|371.08|367.7|364.25|361.13|0
1679601300000|2023-03-23 19:55:00|368.84|365.46|374.69|371.31|374.99|371.61|368.84|365.46|0
1679601600000|2023-03-23 20:00:00|375.14|371.76|376.51|373.65|376.51|373.65|374.39|371.01|0
1679601900000|2023-03-23 20:05:00|376.36|373.5|377.27|374.41|377.42|374.56|376.21|373.35|0
1679602200000|2023-03-23 20:10:00|377.12|374.26|376.81|373.95|377.27|374.41|376.21|373.35|0
1679602500000|2023-03-23 20:15:00|376.88|373.58|377.18|373.88|377.33|374.03|376.43|373.13|0
1679602800000|2023-03-23 20:20:00|377.33|374.03|377.03|373.73|377.33|374.03|377.03|373.73|0
1679603100000|2023-03-23 20:25:00|377.11|373.81|376.73|373.43|377.18|373.88|376.42|373.12|0
1679603400000|2023-03-23 20:30:00|376.88|373.58|371.17|367.87|377.18|373.88|370.57|367.27|0
1679603700000|2023-03-23 20:35:00|371.32|368.02|369.9|366.6|371.47|368.17|369.16|365.86|0
1679604000000|2023-03-23 20:40:00|369.75|366.45|363.35|360.05|369.75|366.45|360.76|357.46|0
1679604300000|2023-03-23 20:45:00|363.42|360.12|362.38|359.08|364.16|360.86|362.09|358.79|0
1679604600000|2023-03-23 20:50:00|362.31|359.01|362.97|359.67|363.27|359.97|362.08|358.78|0
1679604900000|2023-03-23 20:55:00|362.9|359.6|364.4|361.1|364.46|361.16|362.68|359.38|0
1679605200000|2023-03-23 21:00:00|364.3|361|364.34|361.04|364.69|361.39|364.24|360.94|0
1679605500000|2023-03-23 21:05:00|364.41|361.11|364.28|360.98|364.67|361.37|364.28|360.98|0
1679605800000|2023-03-23 21:10:00|364.67|361.37|364.52|361.22|364.78|361.48|364.41|361.11|0
1679606100000|2023-03-23 21:15:00|364.56|361.26|364.62|361.32|364.83|361.53|364.54|361.24|0
1679606400000|2023-03-23 21:20:00|364.65|361.35|364.58|361.28|364.65|361.35|364.58|361.28|0
1679606700000|2023-03-23 21:25:00|364.29|360.99|364.73|361.43|364.73|361.43|364.25|360.95|0
1679607000000|2023-03-23 21:30:00|364.77|361.47|364.76|361.46|364.86|361.56|364.55|361.25|0
1679607300000|2023-03-23 21:35:00|364.55|361.25|364.71|361.41|364.93|361.63|364.55|361.25|0
1679607600000|2023-03-23 21:40:00|364.62|361.32|364.75|361.45|364.79|361.49|364.62|361.32|0
1679607900000|2023-03-23 21:45:00|364.7|361.4|364.61|361.31|364.75|361.45|364.61|361.31|0
1679608200000|2023-03-23 21:50:00|364.73|361.43|364.15|360.85|364.73|361.43|364.15|360.85|0
1679608500000|2023-03-23 21:55:00|364.09|360.79|363.76|360.46|364.09|360.79|363.11|359.81|0
1679608800000|2023-03-23 22:00:00|363.03|359.73|365.03|361.73|365.18|361.88|362.88|359.58|0
1679609100000|2023-03-23 22:05:00|364.96|361.66|365.18|361.88|365.26|361.96|364.44|361.14|0
1679609400000|2023-03-23 22:10:00|365.26|361.96|366.22|362.92|366.52|363.22|365.18|361.88|0
1679609700000|2023-03-23 22:15:00|366.3|363|367.86|364.56|367.86|364.56|366.22|362.92|0
1679610000000|2023-03-23 22:20:00|368.01|364.71|368.16|364.86|368.24|364.94|367.42|364.12|0
1679610300000|2023-03-23 22:25:00|368.01|364.71|367.41|364.11|368.01|364.71|367.26|363.96|0
1679610600000|2023-03-23 22:30:00|367.56|364.26|367.41|364.11|368.16|364.86|367.11|363.81|0
1679610900000|2023-03-23 22:35:00|367.56|364.26|369.51|366.21|369.51|366.21|367.56|364.26|0
1679611200000|2023-03-23 22:40:00|369.36|366.06|369.06|365.76|369.36|366.06|368.76|365.46|0
1679611500000|2023-03-23 22:45:00|368.91|365.61|369.8|366.5|370.11|366.81|368.91|365.61|0
1679611800000|2023-03-23 22:50:00|369.65|366.35|369.65|366.35|369.8|366.5|369.5|366.2|0
1679612100000|2023-03-23 22:55:00|369.5|366.2|368.6|365.3|369.65|366.35|368.3|365|0
1679612400000|2023-03-23 23:00:00|368.75|365.45|368.15|364.85|369.05|365.75|367.4|364.1|0
1679612700000|2023-03-23 23:05:00|368|364.7|368.45|365.15|368.9|365.6|368|364.7|0
1679613000000|2023-03-23 23:10:00|368.6|365.3|368.3|365|368.6|365.3|368|364.7|0
1679613300000|2023-03-23 23:15:00|368.15|364.85|366.95|363.65|368.3|365|366.95|363.65|0
1679613600000|2023-03-23 23:20:00|366.65|363.35|366.05|362.75|366.95|363.65|365.6|362.3|0
1679613900000|2023-03-23 23:25:00|365.98|362.68|366.2|362.9|366.65|363.35|365.68|362.38|0
1679614200000|2023-03-23 23:30:00|366.05|362.75|366.05|362.75|366.35|363.05|365.6|362.3|0
1679614500000|2023-03-23 23:35:00|366.2|362.9|366.94|363.64|367.09|363.79|365.9|362.6|0
1679614800000|2023-03-23 23:40:00|366.79|363.49|366.94|363.64|367.09|363.79|366.34|363.04|0
1679615100000|2023-03-23 23:45:00|367.09|363.79|367.54|364.24|368.14|364.84|367.09|363.79|0
1679615400000|2023-03-23 23:50:00|367.69|364.39|367.69|364.39|368.14|364.84|367.54|364.24|0
1679615700000|2023-03-23 23:55:00|367.54|364.24|366.64|363.34|367.69|364.39|366.49|363.19|0
1679616000000|2023-03-24 00:00:00|366.49|363.19|367.38|364.08|367.91|364.61|366.49|363.19|0
1679616300000|2023-03-24 00:05:00|367.68|364.38|369.78|366.48|369.78|366.48|367.53|364.23|0
1679616600000|2023-03-24 00:10:00|369.63|366.33|368.88|365.58|369.63|366.33|368.58|365.28|0
1679616900000|2023-03-24 00:15:00|368.73|365.43|367.83|364.53|368.88|365.58|367.68|364.38|0
1679617200000|2023-03-24 00:20:00|367.68|364.38|368.35|365.05|368.72|365.42|367.23|363.93|0
1679617500000|2023-03-24 00:25:00|368.42|365.12|369.17|365.87|369.32|366.02|367.97|364.67|0
1679617800000|2023-03-24 00:30:00|369.02|365.72|368.57|365.27|369.47|366.17|368.5|365.2|0
1679618100000|2023-03-24 00:35:00|368.5|365.2|368.42|365.12|368.57|365.27|368.12|364.82|0
1679618400000|2023-03-24 00:40:00|368.5|365.2|368.87|365.57|369.02|365.72|368.5|365.2|0
1679618700000|2023-03-24 00:45:00|368.95|365.65|368.12|364.82|369.02|365.72|368.12|364.82|0
1679619000000|2023-03-24 00:50:00|368.2|364.9|369.17|365.87|369.47|366.17|368.2|364.9|0
1679619300000|2023-03-24 00:55:00|369.02|365.72|368.71|365.41|369.17|365.87|368.34|365.04|0
1679619600000|2023-03-24 01:00:00|368.86|365.56|370.97|367.67|371.12|367.82|368.41|365.11|0
1679619900000|2023-03-24 01:05:00|371.12|367.82|373.38|370.08|373.83|370.53|370.97|367.67|0
1679620200000|2023-03-24 01:10:00|373.53|370.23|374.43|371.13|374.43|371.13|372.92|369.62|0
1679620500000|2023-03-24 01:15:00|374.28|370.98|373.37|370.07|374.36|371.06|373.07|369.77|0
1679620800000|2023-03-24 01:20:00|373.3|370|372.62|369.32|373.37|370.07|372.47|369.17|0
1679621100000|2023-03-24 01:25:00|372.47|369.17|372.92|369.62|372.92|369.62|371.41|368.11|0
1679621400000|2023-03-24 01:30:00|373.07|369.77|372.77|369.47|373.98|370.68|372.77|369.47|0
1679621700000|2023-03-24 01:35:00|372.84|369.54|373.22|369.92|373.37|370.07|372.76|369.46|0
1679622000000|2023-03-24 01:40:00|373.14|369.84|372.76|369.46|373.67|370.37|372.76|369.46|0
1679622300000|2023-03-24 01:45:00|372.91|369.61|372.76|369.46|373.06|369.76|372.01|368.71|0
1679622600000|2023-03-24 01:50:00|372.46|369.16|371.25|367.95|372.69|369.39|371.25|367.95|0
1679622900000|2023-03-24 01:55:00|371.33|368.03|370.2|366.9|371.55|368.25|369.75|366.45|0
1679623200000|2023-03-24 02:00:00|370.05|366.75|368.09|364.79|370.5|367.2|368.02|364.72|0
1679623500000|2023-03-24 02:05:00|367.94|364.64|367.05|363.75|368.54|365.24|366.75|363.45|0
1679623800000|2023-03-24 02:10:00|366.97|363.67|367.49|364.19|367.72|364.42|366.9|363.6|0
1679624100000|2023-03-24 02:15:00|367.42|364.12|367.64|364.34|368.24|364.94|366.89|363.59|0
1679624400000|2023-03-24 02:20:00|367.72|364.42|367.72|364.42|368.24|364.94|367.64|364.34|0
1679624700000|2023-03-24 02:25:00|367.64|364.34|368.91|365.61|369.14|365.84|367.64|364.34|0
1679625000000|2023-03-24 02:30:00|368.99|365.69|368.68|365.38|369.14|365.84|368.38|365.08|0
1679625300000|2023-03-24 02:35:00|368.83|365.53|368.83|365.53|369.13|365.83|368.31|365.01|0
1679625600000|2023-03-24 02:40:00|368.68|365.38|368.08|364.78|368.83|365.53|368.08|364.78|0
1679625900000|2023-03-24 02:45:00|368.23|364.93|368.68|365.38|368.83|365.53|368.08|364.78|0
1679626200000|2023-03-24 02:50:00|368.76|365.46|369.21|365.91|369.58|366.28|368.76|365.46|0
1679626500000|2023-03-24 02:55:00|369.28|365.98|369.2|365.9|369.28|365.98|368.53|365.23|0
1679626800000|2023-03-24 03:00:00|369.28|365.98|369.43|366.13|369.43|366.13|368.68|365.38|0
1679627100000|2023-03-24 03:05:00|369.28|365.98|368.52|365.22|369.28|365.98|368.37|365.07|0
1679627400000|2023-03-24 03:10:00|368.67|365.37|368.52|365.22|369.12|365.82|368.52|365.22|0
1679627700000|2023-03-24 03:15:00|368.6|365.3|368.97|365.67|368.97|365.67|368.37|365.07|0
1679628000000|2023-03-24 03:20:00|368.9|365.6|368.52|365.22|369.42|366.12|368.52|365.22|0
1679628300000|2023-03-24 03:25:00|368.67|365.37|368.67|365.37|368.97|365.67|368.52|365.22|0
1679628600000|2023-03-24 03:30:00|368.52|365.22|368.52|365.22|368.52|365.22|367.92|364.62|0
1679628900000|2023-03-24 03:35:00|368.22|364.92|367.92|364.62|368.37|365.07|367.77|364.47|0
1679629200000|2023-03-24 03:40:00|367.77|364.47|367.17|363.87|367.77|364.47|367.02|363.72|0
1679629500000|2023-03-24 03:45:00|367.02|363.72|367.61|364.31|367.76|364.46|367.02|363.72|0
1679629800000|2023-03-24 03:50:00|367.76|364.46|368.06|364.76|368.06|364.76|367.46|364.16|0
1679630100000|2023-03-24 03:55:00|368.14|364.84|367.91|364.91|368.81|365.51|367.61|364.61|0
1679630400000|2023-03-24 04:00:00|367.76|364.76|368.06|364.76|368.51|365.51|367.76|364.76|0
1679630700000|2023-03-24 04:05:00|368.21|364.91|368.36|365.36|368.51|365.51|367.76|364.76|0
1679631000000|2023-03-24 04:10:00|368.43|365.43|368.5|365.5|369.25|366.25|368.35|365.35|0
1679631300000|2023-03-24 04:15:00|368.65|365.65|368.5|365.5|368.65|365.65|368.35|365.35|0
1679631600000|2023-03-24 04:20:00|368.58|365.58|368.05|365.05|368.65|365.65|368.05|365.05|0
1679631900000|2023-03-24 04:25:00|367.98|364.98|367.9|364.9|368.2|365.2|367.75|364.75|0
1679632200000|2023-03-24 04:30:00|367.83|364.83|367.6|364.6|367.83|364.83|367.45|364.45|0
1679632500000|2023-03-24 04:35:00|367.75|364.75|367.3|364.3|367.75|364.75|367.3|364.3|0
1679632800000|2023-03-24 04:40:00|367.38|364.38|367.75|364.75|367.75|364.75|367.3|364.3|0
1679633100000|2023-03-24 04:45:00|367.6|364.6|367.82|364.82|367.82|364.82|367.37|364.37|0
1679633400000|2023-03-24 04:50:00|367.89|364.89|367.74|364.74|367.89|364.89|367.59|364.59|0
1679633700000|2023-03-24 04:55:00|367.89|364.89|368.34|365.34|368.49|365.49|367.74|364.74|0
1679634000000|2023-03-24 05:00:00|368.49|365.49|367.37|364.37|368.64|365.64|367.29|364.29|0
1679634300000|2023-03-24 05:05:00|367.44|364.44|367.44|364.44|367.89|364.89|367.44|364.44|0
1679634600000|2023-03-24 05:10:00|367.52|364.52|367.29|364.29|367.81|364.81|367.22|364.22|0
1679634900000|2023-03-24 05:15:00|367.44|364.44|366.54|363.54|367.44|364.44|366.32|363.32|0
1679635200000|2023-03-24 05:20:00|366.32|363.32|365.94|362.94|366.32|363.32|365.79|362.79|0
1679635500000|2023-03-24 05:25:00|366.09|363.09|364.74|361.74|366.39|363.39|364.15|361.15|0
1679635800000|2023-03-24 05:30:00|364.6|361.6|364.59|361.59|364.67|361.67|364.15|361.15|0
1679636100000|2023-03-24 05:35:00|364.74|361.74|364.89|361.89|365.34|362.34|364.59|361.59|0
1679636400000|2023-03-24 05:40:00|365.04|362.04|365.48|362.48|365.49|362.49|365.04|362.04|0
1679636700000|2023-03-24 05:45:00|365.34|362.34|365.63|362.63|365.63|362.63|365.33|362.33|0
1679637000000|2023-03-24 05:50:00|365.48|362.48|366.53|363.53|366.53|363.53|365.04|362.04|0
1679637300000|2023-03-24 05:55:00|366.68|363.68|366.97|363.97|367.35|364.35|366.38|363.38|0
1679637600000|2023-03-24 06:00:00|366.67|363.67|366.37|363.37|367.27|364.27|366.22|363.22|0
1679637900000|2023-03-24 06:05:00|366.17|363.57|365.87|363.27|366.47|363.87|365.72|363.12|0
1679638200000|2023-03-24 06:10:00|366.02|363.42|365.13|362.53|366.17|363.57|364.98|362.38|0
1679638500000|2023-03-24 06:15:00|365.2|362.6|366.32|363.72|366.47|363.87|364.98|362.38|0
1679638800000|2023-03-24 06:20:00|366.4|363.8|365.42|362.82|366.47|363.87|365.42|362.82|0
1679639100000|2023-03-24 06:25:00|365.35|362.75|366.17|363.57|366.17|363.57|364.97|362.37|0
1679639400000|2023-03-24 06:30:00|366.02|363.42|365.79|363.19|366.17|363.57|365.57|362.97|0
1679639700000|2023-03-24 06:35:00|365.72|363.12|366.16|363.56|366.16|363.56|365.57|362.97|0
1679640000000|2023-03-24 06:40:00|366.31|363.71|366.16|363.56|366.76|364.16|366.01|363.41|0
1679640300000|2023-03-24 06:45:00|366.31|363.71|366.16|363.56|366.46|363.86|366.16|363.56|0
1679640600000|2023-03-24 06:50:00|366.24|363.64|365.26|362.66|366.24|363.64|365.19|362.59|0
1679640900000|2023-03-24 06:55:00|365.34|362.74|364.67|362.07|365.49|362.89|364.59|361.99|0
1679641200000|2023-03-24 07:00:00|364.59|361.99|365.41|362.81|366.01|363.41|364.59|361.99|0
1679641500000|2023-03-24 07:05:00|365.26|362.66|365.71|363.11|366.01|363.41|365.11|362.51|0
1679641800000|2023-03-24 07:10:00|365.86|363.26|367.64|365.04|367.64|365.04|364.66|362.06|0
1679642100000|2023-03-24 07:15:00|367.49|364.89|367.42|364.82|367.64|365.04|366.74|364.14|0
1679642400000|2023-03-24 07:20:00|367.34|364.74|366.15|363.55|367.49|364.89|366.15|363.55|0
1679642700000|2023-03-24 07:25:00|366.3|363.7|365.25|362.65|366.37|363.77|365.1|362.5|0
1679643000000|2023-03-24 07:30:00|365.1|362.5|363.03|360.43|365.1|362.5|361.4|358.8|0
1679643300000|2023-03-24 07:35:00|362.88|360.28|362.58|359.98|363.32|360.72|362.43|359.83|0
1679643600000|2023-03-24 07:40:00|362.29|359.69|362.14|359.54|362.73|360.13|361.55|358.95|0
1679643900000|2023-03-24 07:45:00|361.99|359.39|361.25|358.65|362.28|359.68|360.51|357.91|0
1679644200000|2023-03-24 07:50:00|361.1|358.5|362.28|359.68|362.43|359.83|360.66|358.06|0
1679644500000|2023-03-24 07:55:00|362.43|359.83|363.02|360.42|363.02|360.42|362.28|359.68|0
1679644800000|2023-03-24 08:00:00|363.17|360.57|367.92|365.32|368.07|365.47|363.02|360.42|0
1679645100000|2023-03-24 08:05:00|368.37|365.77|375.74|373.14|376.04|373.44|368.07|365.47|0
1679645400000|2023-03-24 08:10:00|375.59|372.99|372.46|369.47|375.74|373.14|372.31|369.32|0
1679645700000|2023-03-24 08:15:00|372.31|369.32|374.27|371.28|374.5|371.51|371.56|368.57|0
1679646000000|2023-03-24 08:20:00|374.57|371.58|371.77|368.65|375.84|372.72|371.1|367.98|0
1679646300000|2023-03-24 08:25:00|371.7|368.58|370.42|367.3|372.15|369.03|369.6|366.48|0
1679646600000|2023-03-24 08:30:00|370.27|367.15|372.22|369.1|372.22|369.1|369.82|366.7|0
1679646900000|2023-03-24 08:35:00|372.82|369.7|375.53|372.41|375.53|372.41|371.92|368.8|0
1679647200000|2023-03-24 08:40:00|375.08|371.96|382.76|379.64|383.36|380.24|374.93|371.81|0
1679647500000|2023-03-24 08:45:00|383.06|379.94|385.36|382.24|385.82|382.7|381.74|378.62|0
1679647800000|2023-03-24 08:50:00|385.82|382.7|383.23|380.11|386.73|383.61|382.62|379.5|0
1679648100000|2023-03-24 08:55:00|382.92|379.8|380.19|377.07|383.15|380.03|378.99|375.87|0
1679648400000|2023-03-24 09:00:00|380.04|376.92|379.18|376.06|382.62|379.5|379.18|376.06|0
1679648700000|2023-03-24 09:05:00|379.33|376.21|379.63|376.51|380.69|377.57|376.01|372.89|0
1679649000000|2023-03-24 09:10:00|379.48|376.36|380.24|377.12|380.39|377.27|376.46|373.34|0
1679649300000|2023-03-24 09:15:00|380.08|376.96|380.84|377.72|381.45|378.33|378.57|375.45|0
1679649600000|2023-03-24 09:20:00|380.69|377.57|382.67|379.55|383.89|380.77|380.69|377.57|0
1679649900000|2023-03-24 09:25:00|382.51|379.39|382.66|379.54|383.12|380|381.9|378.78|0
1679650200000|2023-03-24 09:30:00|382.97|379.85|385.26|382.14|386.48|383.36|382.51|379.39|0
1679650500000|2023-03-24 09:35:00|385.41|382.29|389.79|386.67|390.25|387.13|384.03|380.91|0
1679650800000|2023-03-24 09:40:00|390.1|386.98|391.07|388.08|391.23|388.24|387.9|384.78|0
1679651100000|2023-03-24 09:45:00|391.38|388.39|391.23|388.24|393.84|390.85|390.61|387.62|0
1679651400000|2023-03-24 09:50:00|391.07|388.08|393.08|390.09|393.23|390.24|391.07|388.08|0
1679651700000|2023-03-24 09:55:00|393.23|390.24|393.69|390.7|394.16|391.17|391.38|388.39|0
1679652000000|2023-03-24 10:00:00|394|391.01|394.62|391.63|395.24|392.25|392.3|389.31|0
1679652300000|2023-03-24 10:05:00|394.47|391.48|400.74|397.75|401.05|398.06|394.47|391.48|0
1679652600000|2023-03-24 10:10:00|400.12|397.13|402.04|398.79|402.04|398.79|398.57|395.58|0
1679652900000|2023-03-24 10:15:00|401.96|398.71|397.05|393.8|402.94|399.69|397.05|393.8|0
1679653200000|2023-03-24 10:20:00|397.2|393.95|398.59|395.34|399.05|395.8|395.66|392.41|0
1679653500000|2023-03-24 10:25:00|398.43|395.18|397.68|394.56|399.2|395.95|396.13|393.01|0
1679653800000|2023-03-24 10:30:00|397.83|394.71|399.85|396.73|400.32|397.2|397.68|394.56|0
1679654100000|2023-03-24 10:35:00|399.69|396.57|399.07|395.95|402.49|399.37|398.76|395.64|0
1679654400000|2023-03-24 10:40:00|398.92|395.8|397.83|394.71|399.23|396.11|396.9|393.78|0
1679654700000|2023-03-24 10:45:00|397.68|394.56|395.51|392.39|398.14|395.02|395.05|391.93|0
1679655000000|2023-03-24 10:50:00|395.66|392.54|397.05|393.93|397.21|394.09|395.66|392.54|0
1679655300000|2023-03-24 10:55:00|396.9|393.78|397.67|394.55|400|396.88|396.13|393.01|0
1679655600000|2023-03-24 11:00:00|397.6|394.48|398.75|395.63|402.96|399.84|397.6|394.48|0
1679655900000|2023-03-24 11:05:00|398.6|395.48|401.08|397.96|402.02|398.9|398.44|395.32|0
1679656200000|2023-03-24 11:10:00|401.39|398.27|399.53|396.41|402.64|399.52|399.06|395.94|0
1679656500000|2023-03-24 11:15:00|399.68|396.56|401.08|397.96|402.01|398.89|399.53|396.41|0
1679656800000|2023-03-24 11:20:00|400.92|397.8|399.83|396.71|400.92|397.8|398.28|395.16|0
1679657100000|2023-03-24 11:25:00|399.68|396.56|398.59|395.47|400.69|397.57|398.13|395.01|0
1679657400000|2023-03-24 11:30:00|398.98|395.86|397.2|394.08|398.98|395.86|396.58|393.46|0
1679657700000|2023-03-24 11:35:00|397.35|394.23|394.83|391.71|397.66|394.54|394.21|391.09|0
1679658000000|2023-03-24 11:40:00|394.98|391.86|398.08|394.96|398.7|395.58|393.9|390.78|0
1679658300000|2023-03-24 11:45:00|398.16|395.04|400.1|396.98|400.41|397.29|398.08|394.96|0
1679658600000|2023-03-24 11:50:00|400.41|397.29|399.32|396.2|400.88|397.76|399.16|396.04|0
1679658900000|2023-03-24 11:55:00|399.47|396.35|400.56|397.44|401.81|398.69|398.07|394.95|0
1679659200000|2023-03-24 12:00:00|400.87|397.75|403.06|399.94|403.37|400.25|399.78|396.66|0
1679659500000|2023-03-24 12:05:00|403.21|400.09|402.79|399.67|404|400.88|401.81|398.69|0
1679659800000|2023-03-24 12:10:00|402.95|399.83|399.09|396.1|403.1|399.98|398.94|395.95|0
1679660100000|2023-03-24 12:15:00|399.25|396.26|401.43|398.44|402.99|400|399.25|396.26|0
1679660400000|2023-03-24 12:20:00|401.27|398.28|400.33|397.34|401.43|398.44|399.4|396.41|0
1679660700000|2023-03-24 12:25:00|400.49|397.5|399.55|396.56|400.49|397.5|399.09|396.1|0
1679661000000|2023-03-24 12:30:00|399.79|396.8|402.2|399.21|402.51|399.52|399.32|396.33|0
1679661300000|2023-03-24 12:35:00|402.36|399.37|398.77|395.78|402.36|399.37|397.01|394.02|0
1679661600000|2023-03-24 12:40:00|399.08|396.09|398.46|395.47|401.57|398.58|397.99|395|0
1679661900000|2023-03-24 12:45:00|398.62|395.63|399.55|396.56|400.01|397.02|396.83|393.84|0
1679662200000|2023-03-24 12:50:00|399.86|396.87|396.91|393.92|400.01|397.02|396.13|393.14|0
1679662500000|2023-03-24 12:55:00|396.75|393.76|392.58|389.59|396.75|393.76|390.74|387.75|0
1679662800000|2023-03-24 13:00:00|392.43|389.44|392.81|389.82|394.58|391.59|392.2|389.21|0
1679663100000|2023-03-24 13:05:00|392.2|389.21|393.28|390.29|393.28|390.29|391.42|388.43|0
1679663400000|2023-03-24 13:10:00|393.12|390.13|392.81|389.82|394.05|391.06|392.35|389.36|0
1679663700000|2023-03-24 13:15:00|392.66|389.67|395.91|392.92|397.93|394.94|392.66|389.67|0
1679664000000|2023-03-24 13:20:00|396.06|393.07|392.5|389.51|396.53|393.54|392.34|389.35|0
1679664300000|2023-03-24 13:25:00|392.96|389.97|386.43|383.44|393.51|390.52|386.2|383.21|0
1679664600000|2023-03-24 13:30:00|386.66|383.67|391.26|388.27|394.2|391.21|386.2|383.21|0
1679664900000|2023-03-24 13:35:00|391.88|388.89|391.88|388.89|393.11|390.12|389.57|386.58|0
1679665200000|2023-03-24 13:40:00|391.72|388.73|397.78|394.79|399.69|396.7|390.34|387.35|0
1679665500000|2023-03-24 13:45:00|397.63|394.64|401.42|398.43|405.01|402.02|396.47|393.48|0
1679665800000|2023-03-24 13:50:00|401.58|398.59|394.46|391.47|402.04|399.05|393.23|390.24|0
1679666100000|2023-03-24 13:55:00|393.85|390.86|391.09|388.1|393.85|390.86|390.17|387.18|0
1679666400000|2023-03-24 14:00:00|390.93|387.94|392.04|389.05|392.73|389.74|387.88|384.89|0
1679666700000|2023-03-24 14:05:00|392.12|389.13|393.03|390.04|394.88|391.89|388|385.01|0
1679667000000|2023-03-24 14:10:00|392.88|389.89|389.98|386.99|393.95|390.96|386.18|383.19|0
1679667300000|2023-03-24 14:15:00|390.28|387.29|395.64|392.65|396.87|393.88|390.28|387.29|0
1679667600000|2023-03-24 14:20:00|395.18|392.19|396.1|393.11|399.97|396.98|395.03|392.04|0
1679667900000|2023-03-24 14:25:00|394.87|391.88|385.91|382.92|394.87|391.88|384.7|381.71|0
1679668200000|2023-03-24 14:30:00|385.76|382.77|385.61|382.62|387.13|384.14|383.03|380.04|0
1679668500000|2023-03-24 14:35:00|385.45|382.46|389.57|386.58|390.18|387.19|384.85|381.86|0
1679668800000|2023-03-24 14:40:00|390.33|387.34|393.56|390.57|393.86|390.87|390.33|387.34|0
1679669100000|2023-03-24 14:45:00|393.4|390.41|396.09|393.1|396.56|393.57|392.17|389.18|0
1679669400000|2023-03-24 14:50:00|396.4|393.41|395.48|392.49|397.02|394.03|394.25|391.26|0
1679669700000|2023-03-24 14:55:00|395.32|392.33|392.87|389.88|396.56|393.57|391.95|388.96|0
1679670000000|2023-03-24 15:00:00|392.71|389.72|391.33|388.34|395.32|392.33|390.72|387.73|0
1679670300000|2023-03-24 15:05:00|391.03|388.04|397.94|394.95|398.09|395.1|390.11|387.12|0
1679670600000|2023-03-24 15:10:00|398.09|395.1|401.19|398.2|402.59|399.6|398.09|395.1|0
1679670900000|2023-03-24 15:15:00|401.03|398.04|400.26|397.27|401.19|398.2|397.17|394.18|0
1679671200000|2023-03-24 15:20:00|400.1|397.11|399.02|396.03|401.19|398.2|396.7|393.71|0
1679671500000|2023-03-24 15:25:00|398.4|395.41|397.01|394.02|398.4|395.41|395.47|392.48|0
1679671800000|2023-03-24 15:30:00|397.32|394.33|396.85|393.86|399.48|396.49|396.39|393.4|0
1679672100000|2023-03-24 15:35:00|396.7|393.71|395.39|392.4|396.85|393.86|393.62|390.63|0
1679672400000|2023-03-24 15:40:00|395.16|392.17|393.31|390.32|395.16|392.17|393.16|390.17|0
1679672700000|2023-03-24 15:45:00|393.16|390.17|385.71|382.72|393.16|390.17|382.57|379.58|0
1679673000000|2023-03-24 15:50:00|385.56|382.57|386.47|383.48|386.92|383.93|385.56|382.57|0
1679673300000|2023-03-24 15:55:00|386.31|383.32|381.77|378.78|387.23|384.24|381.02|378.03|0
1679673600000|2023-03-24 16:00:00|381.47|378.48|381.55|378.56|382.68|379.69|376.52|373.53|0
1679673900000|2023-03-24 16:05:00|382.01|379.02|386.1|383.11|386.1|383.11|381.7|378.71|0
1679674200000|2023-03-24 16:10:00|385.95|382.96|386.1|383.11|386.25|383.26|384.12|381.13|0
1679674500000|2023-03-24 16:15:00|385.79|382.8|388.67|385.68|389.84|386.85|384.43|381.44|0
1679674800000|2023-03-24 16:20:00|388.52|385.53|387.96|384.97|390.19|387.2|387.45|384.46|0
1679675100000|2023-03-24 16:25:00|387.65|384.66|386.44|383.45|389.48|386.49|386.44|383.45|0
1679675400000|2023-03-24 16:30:00|385.98|382.99|385.68|382.69|387.5|384.51|384.92|381.93|0
1679675700000|2023-03-24 16:35:00|385.37|382.38|382.69|379.7|386.13|383.14|381.18|378.19|0
1679676000000|2023-03-24 16:40:00|382.84|379.85|380.72|377.73|384.5|381.51|380.42|377.43|0
1679676300000|2023-03-24 16:45:00|380.57|377.58|377.41|374.42|380.72|377.73|376.97|373.98|0
1679676600000|2023-03-24 16:50:00|376.96|373.97|378.91|375.92|379.67|376.68|376.51|373.52|0
1679676900000|2023-03-24 16:55:00|379.06|376.07|378.46|375.47|379.06|376.07|375.46|372.47|0
1679677200000|2023-03-24 17:00:00|378.31|375.32|378.76|375.77|379.81|376.82|376.21|373.22|0
1679677500000|2023-03-24 17:05:00|378.31|375.32|379.51|376.52|380.72|377.73|376.8|373.81|0
1679677800000|2023-03-24 17:10:00|379.81|376.82|378.91|375.92|381.02|378.03|378.15|375.16|0
1679678100000|2023-03-24 17:15:00|378.76|375.77|381.47|378.48|382.08|379.09|377.85|374.86|0
1679678400000|2023-03-24 17:20:00|381.62|378.63|379.36|376.37|381.77|378.78|377.85|374.86|0
1679678700000|2023-03-24 17:25:00|379.05|376.06|376.5|373.51|379.05|376.06|373.36|370.37|0
1679679000000|2023-03-24 17:30:00|375.9|372.91|376.05|373.06|376.8|373.81|373.65|370.66|0
1679679300000|2023-03-24 17:35:00|375.97|372.98|373.2|370.21|376.04|373.05|372.31|369.32|0
1679679600000|2023-03-24 17:40:00|372.75|369.76|374.99|372|376.04|373.05|372.01|369.02|0
1679679900000|2023-03-24 17:45:00|374.54|371.55|379.2|376.21|379.2|376.21|374.54|371.55|0
1679680200000|2023-03-24 17:50:00|379.35|376.36|379.04|376.05|379.95|376.96|378.29|375.3|0
1679680500000|2023-03-24 17:55:00|378.89|375.9|376.94|373.95|379.8|376.81|376.49|373.5|0
1679680800000|2023-03-24 18:00:00|376.79|373.8|374.62|371.63|376.79|373.8|374.09|371.1|0
1679681100000|2023-03-24 18:05:00|374.54|371.55|374.84|371.85|377.61|374.62|374.24|371.25|0
1679681400000|2023-03-24 18:10:00|375.28|372.29|373.19|370.2|375.58|372.59|372.6|369.61|0
1679681700000|2023-03-24 18:15:00|373.04|370.05|372.59|369.6|374.09|371.1|370.81|367.82|0
1679682000000|2023-03-24 18:20:00|372.44|369.45|374.08|371.09|374.53|371.54|371.4|368.41|0
1679682300000|2023-03-24 18:25:00|374.46|371.47|370.37|367.38|374.46|371.47|370.37|367.38|0
1679682600000|2023-03-24 18:30:00|370.52|367.53|367.08|364.09|370.81|367.82|365.6|362.61|0
1679682900000|2023-03-24 18:35:00|367.23|364.24|366.78|363.79|369.02|366.03|365.45|362.46|0
1679683200000|2023-03-24 18:40:00|366.64|363.65|366.04|363.05|368.12|365.13|365.45|362.46|0
1679683500000|2023-03-24 18:45:00|365.89|362.9|365.89|362.9|367.08|364.09|364.71|361.72|0
1679683800000|2023-03-24 18:50:00|366.04|363.05|367.82|364.83|368.72|365.73|366.04|363.05|0
1679684100000|2023-03-24 18:55:00|368.12|365.13|367.52|364.53|368.12|365.13|365.74|362.75|0
1679684400000|2023-03-24 19:00:00|367.37|364.38|369.31|366.32|370.51|367.52|366.93|363.94|0
1679684700000|2023-03-24 19:05:00|369.16|366.17|370.2|367.21|370.8|367.81|368.41|365.42|0
1679685000000|2023-03-24 19:10:00|370.05|367.06|370.05|367.06|370.95|367.96|368.26|365.27|0
1679685300000|2023-03-24 19:15:00|370.5|367.51|365.73|362.74|370.5|367.51|364.99|362|0
1679685600000|2023-03-24 19:20:00|365.29|362.3|363.95|360.96|365.44|362.45|361.3|358.31|0
1679685900000|2023-03-24 19:25:00|364.1|361.11|362.62|359.63|364.69|361.7|361.74|358.75|0
1679686200000|2023-03-24 19:30:00|362.03|359.04|362.92|359.93|363.95|360.96|361.3|358.31|0
1679686500000|2023-03-24 19:35:00|363.06|360.07|363.21|360.22|363.95|360.96|360.41|357.42|0
1679686800000|2023-03-24 19:40:00|362.77|359.78|364.08|361.09|364.99|362|361.56|358.57|0
1679687100000|2023-03-24 19:45:00|364.23|361.24|365.85|362.86|367.19|364.2|363.93|360.94|0
1679687400000|2023-03-24 19:50:00|366.89|363.9|367.78|364.79|368.53|365.54|365.11|362.12|0
1679687700000|2023-03-24 19:55:00|367.63|364.64|361.72|358.73|369.27|366.28|361.72|358.73|0
1679688000000|2023-03-24 20:00:00|361.87|358.88|361.13|358.14|362.75|359.76|360.25|357.26|0
1679688300000|2023-03-24 20:05:00|361.43|358.44|360.84|357.85|361.43|358.44|360.54|357.55|0
1679688600000|2023-03-24 20:10:00|360.69|357.7|360.25|357.26|360.84|357.85|360.25|357.26|0
1679876100000|2023-03-27 00:15:00|350.46|347.01|351.91|348.46|352.2|348.75|350.03|346.58|0
1679876400000|2023-03-27 00:20:00|352.05|348.6|353.06|349.61|353.07|349.62|351.76|348.31|0
1679876700000|2023-03-27 00:25:00|352.92|349.47|354.37|350.92|354.37|350.92|352.48|349.03|0
1679877000000|2023-03-27 00:30:00|354.52|351.07|353.21|349.76|355.1|351.65|352.92|349.47|0
1679877300000|2023-03-27 00:35:00|353.06|349.61|352.48|349.03|353.43|349.98|352.19|348.74|0
1679877600000|2023-03-27 00:40:00|352.34|348.89|352.33|348.88|352.34|348.89|351.47|348.02|0
1679877900000|2023-03-27 00:45:00|352.19|348.74|351.9|348.45|352.33|348.88|351.32|347.87|0
1679878200000|2023-03-27 00:50:00|352.04|348.59|352.77|349.32|352.91|349.46|352.04|348.59|0
1679878500000|2023-03-27 00:55:00|352.62|349.17|352.62|349.17|352.77|349.32|351.9|348.45|0
1679878800000|2023-03-27 01:00:00|352.69|349.24|352.04|348.59|353.05|349.6|352.04|348.59|0
1679879100000|2023-03-27 01:05:00|352.18|348.73|353.56|350.11|354.21|350.76|352.11|348.66|0
1679879400000|2023-03-27 01:10:00|353.49|350.04|353.27|349.82|353.63|350.18|352.76|349.31|0
1679879700000|2023-03-27 01:15:00|353.19|349.74|352.61|349.16|353.34|349.89|352.18|348.73|0
1679880000000|2023-03-27 01:20:00|352.47|349.02|352.98|349.53|353.05|349.6|352.03|348.58|0
1679880300000|2023-03-27 01:25:00|352.9|349.45|352.9|349.45|353.41|349.96|352.68|349.23|0
1679880600000|2023-03-27 01:30:00|353.04|349.59|353.77|350.32|354.06|350.61|353.04|349.59|0
1679880900000|2023-03-27 01:35:00|353.91|350.46|354.2|350.75|355.37|351.92|353.91|350.46|0
1679881200000|2023-03-27 01:40:00|354.06|350.61|352.89|349.44|354.35|350.9|352.54|349.09|0
1679881500000|2023-03-27 01:45:00|353.11|349.66|353.33|349.88|353.55|350.1|352.6|349.15|0
1679881800000|2023-03-27 01:50:00|353.47|350.02|353.18|349.73|353.76|350.31|352.89|349.44|0
1679882100000|2023-03-27 01:55:00|353.04|349.59|353.76|350.31|353.76|350.31|352.97|349.52|0
1679882400000|2023-03-27 02:00:00|353.61|350.16|353.76|350.31|353.76|350.31|353.03|349.58|0
1679882700000|2023-03-27 02:05:00|353.61|350.16|353.4|349.95|353.9|350.45|353.03|349.58|0
1679883000000|2023-03-27 02:10:00|353.47|350.02|352.59|349.14|353.61|350.16|352.45|349|0
1679883300000|2023-03-27 02:15:00|352.67|349.22|352.74|349.29|352.88|349.43|352.23|348.78|0
1679883600000|2023-03-27 02:20:00|352.59|349.14|352.23|348.78|352.74|349.29|351.94|348.49|0
1679883900000|2023-03-27 02:25:00|352.3|348.85|353.32|349.87|353.46|350.01|352.16|348.71|0
1679884200000|2023-03-27 02:30:00|353.39|349.94|353.53|350.08|353.75|350.3|353.39|349.94|0
1679884500000|2023-03-27 02:35:00|353.6|350.15|353.46|350.01|353.6|350.15|353.17|349.72|0
1679884800000|2023-03-27 02:40:00|353.6|350.15|353.46|350.01|353.6|350.15|353.31|349.86|0
1679885100000|2023-03-27 02:45:00|353.6|350.15|353.89|350.44|353.89|350.44|353.45|350|0
1679885400000|2023-03-27 02:50:00|353.82|350.37|353.31|349.86|353.89|350.44|353.09|349.64|0
1679885700000|2023-03-27 02:55:00|353.45|350|353.09|349.64|353.6|350.15|353.09|349.64|0
1679886000000|2023-03-27 03:00:00|353.16|349.71|353.01|349.56|353.31|349.86|352.87|349.42|0
1679886300000|2023-03-27 03:05:00|353.09|349.64|352.29|348.84|353.23|349.78|352.29|348.84|0
1679886600000|2023-03-27 03:10:00|352.43|348.98|351.85|348.4|352.43|348.98|351.56|348.11|0
1679886900000|2023-03-27 03:15:00|352|348.55|351.85|348.4|352.14|348.69|351.71|348.26|0
1679887200000|2023-03-27 03:20:00|351.71|348.26|352.14|348.69|352.14|348.69|351.7|348.25|0
1679887500000|2023-03-27 03:25:00|352.28|348.83|352.57|349.12|352.72|349.27|352.14|348.69|0
1679887800000|2023-03-27 03:30:00|352.43|348.98|351.7|348.25|352.43|348.98|351.56|348.11|0
1679888100000|2023-03-27 03:35:00|351.63|348.18|348.96|345.51|351.63|348.18|348.89|345.44|0
1679888400000|2023-03-27 03:40:00|348.81|345.36|349.24|345.79|349.82|346.37|348.81|345.36|0
1679888700000|2023-03-27 03:45:00|349.17|345.72|348.95|345.5|349.17|345.72|348.24|344.79|0
1679889000000|2023-03-27 03:50:00|348.81|345.36|349.67|346.22|349.67|346.22|348.67|345.22|0
1679889300000|2023-03-27 03:55:00|349.6|346.15|349.17|345.72|349.96|346.51|349.09|345.64|0
1679889600000|2023-03-27 04:00:00|349.24|345.79|349.24|345.79|349.24|345.79|348.95|345.5|0
1679889900000|2023-03-27 04:05:00|349.67|346.22|349.38|345.93|349.67|346.22|349.24|345.79|0
1679890200000|2023-03-27 04:10:00|349.52|346.07|349.23|345.78|349.67|346.22|348.95|345.5|0
1679890500000|2023-03-27 04:15:00|349.38|345.93|350.1|346.65|350.24|346.79|349.09|345.64|0
1679890800000|2023-03-27 04:20:00|349.95|346.5|349.95|346.5|350.1|346.65|349.66|346.21|0
1679891100000|2023-03-27 04:25:00|350.03|346.58|349.74|346.29|350.1|346.65|349.66|346.21|0
1679891400000|2023-03-27 04:30:00|349.81|346.36|349.95|346.5|350.09|346.64|349.52|346.07|0
1679891700000|2023-03-27 04:35:00|350.02|346.57|350.38|346.93|350.38|346.93|349.95|346.5|0
1679892000000|2023-03-27 04:40:00|350.45|347|350.38|346.93|350.52|347.07|350.09|346.64|0
1679892300000|2023-03-27 04:45:00|350.52|347.07|350.66|347.21|351.03|347.58|350.45|347|0
1679892600000|2023-03-27 04:50:00|350.6|347.15|351.1|347.65|351.1|347.65|350.52|347.07|0
1679892900000|2023-03-27 04:55:00|351.24|347.79|349.8|346.35|351.24|347.79|349.8|346.35|0
1679893200000|2023-03-27 05:00:00|349.65|346.2|350.3|346.85|350.37|346.92|349.22|345.77|0
1679893500000|2023-03-27 05:05:00|350.37|346.92|350.23|346.78|350.73|347.28|349.79|346.34|0
1679893800000|2023-03-27 05:10:00|350.08|346.63|350.66|347.21|351.09|347.64|349.79|346.34|0
1679894100000|2023-03-27 05:15:00|350.8|347.35|349.79|346.34|350.8|347.35|349.79|346.34|0
1679894400000|2023-03-27 05:20:00|349.93|346.48|350.65|347.2|350.87|347.42|349.36|345.91|0
1679894700000|2023-03-27 05:25:00|350.51|347.06|349.93|346.48|350.65|347.2|349.35|345.9|0
1679895000000|2023-03-27 05:30:00|350.01|346.56|350.22|346.77|350.36|346.91|349.64|346.19|0
1679895300000|2023-03-27 05:35:00|350.07|346.62|350.36|346.91|350.79|347.34|350.07|346.62|0
1679895600000|2023-03-27 05:40:00|350.22|346.77|349.93|346.48|350.36|346.91|349.49|346.04|0
1679895900000|2023-03-27 05:45:00|350.07|346.62|349.78|346.33|350.07|346.62|347.91|344.46|0
1679896200000|2023-03-27 05:50:00|349.64|346.19|348.91|345.46|350.21|346.76|348.63|345.18|0
1679896500000|2023-03-27 05:55:00|348.77|345.32|348.91|345.46|349.49|346.04|348.77|345.32|0
1679896800000|2023-03-27 06:00:00|348.62|345.17|348.77|345.32|349.34|345.89|348.34|344.89|0
1679897100000|2023-03-27 06:05:00|348.39|345.4|348.53|345.54|348.82|345.83|347.82|344.83|0
1679897400000|2023-03-27 06:10:00|348.39|345.4|348.53|345.54|349.54|346.55|348.1|345.11|0
1679897700000|2023-03-27 06:15:00|348.46|345.47|348.1|345.11|348.53|345.54|347.67|344.68|0
1679898000000|2023-03-27 06:20:00|348.03|345.04|348.48|345.88|348.91|346.31|347.96|344.97|0
1679898300000|2023-03-27 06:25:00|348.41|345.81|347.04|344.44|348.41|345.81|347.04|344.44|0
1679898600000|2023-03-27 06:30:00|346.9|344.3|349.54|346.94|350.47|347.87|346.32|343.72|0
1679898900000|2023-03-27 06:35:00|349.46|346.86|349.03|346.43|350.33|347.73|349.03|346.43|0
1679899200000|2023-03-27 06:40:00|348.89|346.29|350.47|347.87|350.69|348.09|348.46|345.86|0
1679899500000|2023-03-27 06:45:00|350.54|347.94|350.18|347.58|351.19|348.59|350.18|347.58|0
1679899800000|2023-03-27 06:50:00|350.03|347.43|350.03|347.43|350.47|347.87|349.6|347|0
1679900100000|2023-03-27 06:55:00|349.82|347.22|349.31|346.71|349.89|347.29|348.45|345.85|0
1679900400000|2023-03-27 07:00:00|348.88|346.28|347.81|345.21|349.82|347.22|347.3|344.7|0
1679900700000|2023-03-27 07:05:00|347.73|345.13|351.47|348.87|351.61|349.01|347.73|345.13|0
1679901000000|2023-03-27 07:10:00|351.9|349.3|352.04|349.44|352.62|350.02|351.18|348.58|0
1679901300000|2023-03-27 07:15:00|351.9|349.3|351.32|348.72|352.77|350.17|350.6|348|0
1679901600000|2023-03-27 07:20:00|351.47|348.87|354.39|351.14|354.83|351.58|351.47|348.87|0
1679901900000|2023-03-27 07:25:00|354.68|351.43|355.32|352.07|356.57|353.32|354.54|351.29|0
1679902200000|2023-03-27 07:30:00|355.17|351.92|357.07|353.82|358.24|354.99|353.15|349.9|0
1679902500000|2023-03-27 07:35:00|356.92|353.67|357.06|353.81|357.65|354.4|355.61|352.36|0
1679902800000|2023-03-27 07:40:00|356.99|353.74|358.82|355.57|358.97|355.72|356.77|353.52|0
1679903100000|2023-03-27 07:45:00|358.67|355.42|361.17|357.92|362.05|358.8|358.02|354.77|0
1679903400000|2023-03-27 07:50:00|360.87|357.62|359.4|356.15|361.17|357.92|358.52|355.27|0
1679903700000|2023-03-27 07:55:00|359.7|356.45|358.67|355.42|359.7|356.45|358.67|355.42|0
1679904000000|2023-03-27 08:00:00|358.74|355.49|357.06|353.81|359.11|355.86|356.18|352.93|0
1679904300000|2023-03-27 08:05:00|356.76|353.51|354.87|351.62|356.76|353.51|354.29|351.04|0
1679904600000|2023-03-27 08:10:00|354.8|351.55|354.28|351.03|355.89|352.64|353.7|350.45|0
1679904900000|2023-03-27 08:15:00|354.43|351.18|354.72|351.47|355.59|352.34|354.28|351.03|0
1679905200000|2023-03-27 08:20:00|354.57|351.32|354.43|351.18|354.86|351.61|352.39|349.14|0
1679905500000|2023-03-27 08:25:00|354.28|351.03|353.84|350.59|354.42|351.17|352.97|349.72|0
1679905800000|2023-03-27 08:30:00|353.7|350.45|352.68|349.43|353.84|350.59|352.54|349.29|0
1679906100000|2023-03-27 08:35:00|352.83|349.58|352.39|349.14|352.83|349.58|350.94|347.69|0
1679906400000|2023-03-27 08:40:00|352.68|349.43|352.97|349.72|353.69|350.44|352.53|349.28|0
1679906700000|2023-03-27 08:45:00|352.68|349.43|352.24|348.99|353.26|350.01|351.95|348.7|0
1679907000000|2023-03-27 08:50:00|352.17|348.92|352.67|349.42|353.55|350.3|351.66|348.41|0
1679907300000|2023-03-27 08:55:00|352.89|349.64|352.75|349.5|353.11|349.86|352.09|348.84|0
1679907600000|2023-03-27 09:00:00|352.67|349.42|351.8|348.55|352.89|349.64|351.51|348.26|0
1679907900000|2023-03-27 09:05:00|351.66|348.41|351.62|349.02|352.17|349.17|351.19|348.41|0
1679908200000|2023-03-27 09:10:00|351.7|349.1|353.65|351.05|353.94|351.34|351.33|348.73|0
1679908500000|2023-03-27 09:15:00|353.36|350.76|351.91|349.31|353.5|350.9|351.76|349.16|0
1679908800000|2023-03-27 09:20:00|351.76|349.16|351.18|348.58|351.91|349.31|350.89|348.29|0
1679909100000|2023-03-27 09:25:00|351.47|348.87|352.05|349.45|352.48|349.88|351.04|348.44|0
1679909400000|2023-03-27 09:30:00|351.9|349.3|353.06|350.46|353.06|350.46|351.9|349.3|0
1679909700000|2023-03-27 09:35:00|353.14|350.54|352.04|349.44|353.5|350.9|352.04|349.44|0
1679910000000|2023-03-27 09:40:00|352.19|349.59|350.74|348.14|352.33|349.73|350.74|348.14|0
1679910300000|2023-03-27 09:45:00|350.6|348|350.02|347.42|350.6|348|348.43|345.83|0
1679910600000|2023-03-27 09:50:00|350.16|347.56|350.16|347.56|350.16|347.56|349.3|346.7|0
1679910900000|2023-03-27 09:55:00|350.3|347.7|349.58|346.98|350.88|348.28|349.15|346.55|0
1679911200000|2023-03-27 10:00:00|349.44|346.84|348.43|345.83|349.44|346.84|347.57|344.97|0
1679911500000|2023-03-27 10:05:00|348.28|345.68|347.13|344.53|348.28|345.68|346.99|344.39|0
1679911800000|2023-03-27 10:10:00|346.99|344.39|348.14|345.54|348.28|345.68|345.92|343.32|0
1679912100000|2023-03-27 10:15:00|347.99|345.39|347.99|345.39|348.28|345.68|347.27|344.67|0
1679912400000|2023-03-27 10:20:00|348.28|345.68|347.13|344.53|348.28|345.68|346.84|344.24|0
1679912700000|2023-03-27 10:25:00|347.27|344.67|347.41|344.81|347.85|345.25|346.84|344.24|0
1679913000000|2023-03-27 10:30:00|347.56|344.96|347.7|345.1|348.42|345.82|347.41|344.81|0
1679913300000|2023-03-27 10:35:00|347.55|344.95|346.12|343.52|347.55|344.95|345.98|343.38|0
1679913600000|2023-03-27 10:40:00|346.26|343.66|346.98|344.38|346.98|344.38|346.26|343.66|0
1679913900000|2023-03-27 10:45:00|346.83|344.23|345.69|343.09|346.91|344.31|344.69|342.09|0
1679914200000|2023-03-27 10:50:00|345.83|343.23|346.05|343.45|346.11|343.51|344.68|342.08|0
1679914500000|2023-03-27 10:55:00|346.11|343.51|346.19|343.59|346.83|344.23|345.83|343.23|0
1679914800000|2023-03-27 11:00:00|346.26|343.66|345.9|343.3|346.4|343.8|344.82|342.22|0
1679915100000|2023-03-27 11:05:00|345.82|343.22|343.96|341.36|345.97|343.37|343.11|340.51|0
1679915400000|2023-03-27 11:10:00|343.82|341.22|343.32|340.72|344.39|341.79|342.97|340.37|0
1679915700000|2023-03-27 11:15:00|343.53|340.93|339.03|336.43|344.49|341.89|339.03|336.43|0
1679916000000|2023-03-27 11:20:00|338.89|336.29|338.26|335.66|338.89|336.29|336.19|333.59|0
1679916300000|2023-03-27 11:25:00|338.4|335.8|337.41|334.81|338.4|335.8|337.27|334.67|0
1679916600000|2023-03-27 11:30:00|337.27|334.67|337.41|334.81|337.55|334.95|336.56|333.96|0
1679916900000|2023-03-27 11:35:00|337.48|334.88|337.97|335.37|338.83|336.23|336.98|334.38|0
1679917200000|2023-03-27 11:40:00|337.69|335.09|338.11|335.51|338.82|336.22|336.84|334.24|0
1679917500000|2023-03-27 11:45:00|337.97|335.37|339.25|336.65|339.25|336.65|337.76|335.16|0
1679917800000|2023-03-27 11:50:00|338.96|336.36|340.38|337.78|340.81|338.21|338.54|335.94|0
1679918100000|2023-03-27 11:55:00|340.24|337.64|338.82|336.22|340.53|337.93|338.82|336.22|0
1679918400000|2023-03-27 12:00:00|338.68|336.08|339.81|337.21|339.95|337.35|337.26|334.66|0
1679918700000|2023-03-27 12:05:00|339.67|337.07|339.1|336.5|340.52|337.92|338.82|336.22|0
1679919000000|2023-03-27 12:10:00|339.17|336.57|338.96|336.36|339.67|337.07|338.67|336.07|0
1679919300000|2023-03-27 12:15:00|338.81|336.21|340.52|337.92|340.52|337.92|338.81|336.21|0
1679919600000|2023-03-27 12:20:00|340.45|337.85|339.81|337.21|340.66|338.06|339.24|336.64|0
1679919900000|2023-03-27 12:25:00|339.52|336.92|340.37|337.77|340.66|338.06|338.95|336.35|0
1679920200000|2023-03-27 12:30:00|340.23|337.63|339.8|337.2|340.52|337.92|339.52|336.92|0
1679920500000|2023-03-27 12:35:00|339.94|337.34|338.81|336.21|340.51|337.91|338.66|336.06|0
1679920800000|2023-03-27 12:40:00|338.66|336.06|339.23|336.63|339.66|337.06|338.52|335.92|0
1679921100000|2023-03-27 12:45:00|339.09|336.49|339.87|337.27|340.08|337.48|338.66|336.06|0
1679921400000|2023-03-27 12:50:00|339.8|337.2|340.65|338.05|341.08|338.48|339.65|337.05|0
1679921700000|2023-03-27 12:55:00|340.79|338.19|341.08|338.48|341.79|339.19|340.65|338.05|0
1679922000000|2023-03-27 13:00:00|340.79|338.19|341.22|338.62|341.36|338.76|340.22|337.62|0
1679922300000|2023-03-27 13:05:00|341.07|338.47|340.36|337.76|341.36|338.76|339.79|337.19|0
1679922600000|2023-03-27 13:10:00|340.5|337.9|340.36|337.76|340.93|338.33|339.79|337.19|0
1679922900000|2023-03-27 13:15:00|340.5|337.9|339.36|336.76|340.79|338.19|339.08|336.48|0
1679923200000|2023-03-27 13:20:00|339.5|336.9|339.08|336.48|339.5|336.9|338.79|336.19|0
1679923500000|2023-03-27 13:25:00|339.36|336.76|340.21|337.61|340.64|338.04|339.36|336.76|0
1679923800000|2023-03-27 13:30:00|340.64|338.04|338.65|336.05|341.49|338.89|338.65|336.05|0
1679924100000|2023-03-27 13:35:00|338.22|335.62|343.24|340.64|343.82|341.22|337.25|334.65|0
1679924400000|2023-03-27 13:40:00|342.81|340.21|337.68|335.08|343.39|340.79|337.39|334.79|0
1679924700000|2023-03-27 13:45:00|337.53|334.93|336.82|334.22|337.82|335.22|335.41|332.81|0
1679925000000|2023-03-27 13:50:00|336.54|333.94|339.66|337.06|340.38|337.78|335.27|332.67|0
1679925300000|2023-03-27 13:55:00|339.38|336.78|339.95|337.35|342.52|339.92|338.1|335.5|0
1679925600000|2023-03-27 14:00:00|339.38|336.78|340.37|337.77|341.38|338.78|339.23|336.63|0
1679925900000|2023-03-27 14:05:00|340.09|337.49|341.23|338.63|342.81|340.21|339.95|337.35|0
1679926200000|2023-03-27 14:10:00|340.94|338.34|341.94|339.34|342.8|340.2|339.94|337.34|0
1679926500000|2023-03-27 14:15:00|342.23|339.63|342.94|340.34|345.68|343.08|339.23|336.63|0
1679926800000|2023-03-27 14:20:00|342.8|340.2|342.66|340.06|342.8|340.2|340.8|338.2|0
1679927100000|2023-03-27 14:25:00|342.94|340.34|345.24|342.64|345.67|343.07|342.8|340.2|0
1679927400000|2023-03-27 14:30:00|345.67|343.07|347.84|345.24|349.15|346.55|345.67|343.07|0
1679927700000|2023-03-27 14:35:00|348.28|345.68|347.55|344.95|349.58|346.98|347.12|344.52|0
1679928000000|2023-03-27 14:40:00|346.83|344.23|349|346.4|349.14|346.54|346.83|344.23|0
1679928300000|2023-03-27 14:45:00|349.14|346.54|347.55|344.95|350.01|347.41|346.54|343.94|0
1679928600000|2023-03-27 14:50:00|347.33|344.73|345.81|343.21|347.69|345.09|345.52|342.92|0
1679928900000|2023-03-27 14:55:00|346.1|343.5|349.57|346.97|349.57|346.97|344.66|342.06|0
1679929200000|2023-03-27 15:00:00|349.86|347.26|349.86|347.26|350.74|348.14|347.98|345.38|0
1679929500000|2023-03-27 15:05:00|350.15|347.55|351.61|349.01|351.76|349.16|349.43|346.83|0
1679929800000|2023-03-27 15:10:00|351.75|349.15|349.42|346.82|352.48|349.88|349.28|346.68|0
1679930100000|2023-03-27 15:15:00|349.86|347.26|352.48|349.88|352.92|350.32|349.71|347.11|0
1679930400000|2023-03-27 15:20:00|352.33|349.73|350.44|347.84|352.33|349.73|349.71|347.11|0
1679930700000|2023-03-27 15:25:00|350.29|347.69|348.55|345.95|350.44|347.84|348.11|345.51|0
1679931000000|2023-03-27 15:30:00|348.69|346.09|347.97|345.37|348.84|346.24|347.1|344.5|0
1679931300000|2023-03-27 15:35:00|347.82|345.22|347.82|345.22|349.27|346.67|347.24|344.64|0
1679931600000|2023-03-27 15:40:00|347.96|345.36|348.98|346.38|350.43|347.83|347.82|345.22|0
1679931900000|2023-03-27 15:45:00|349.27|346.67|348.33|345.73|349.56|346.96|347.96|345.36|0
1679932200000|2023-03-27 15:50:00|348.25|345.65|351.16|348.56|351.59|348.99|347.67|345.07|0
1679932500000|2023-03-27 15:55:00|351.23|348.63|352.18|349.58|354.52|351.92|351.16|348.56|0
1679932800000|2023-03-27 16:00:00|352.61|350.01|350.28|347.68|352.91|350.31|349.99|347.39|0
1679933100000|2023-03-27 16:05:00|350.43|347.83|353.13|350.53|354.37|351.77|350.43|347.83|0
1679933400000|2023-03-27 16:10:00|352.61|350.01|351.59|348.99|353.49|350.89|351.3|348.7|0
1679933700000|2023-03-27 16:15:00|351.52|348.92|348.97|346.37|351.88|349.28|348.53|345.93|0
1679934000000|2023-03-27 16:20:00|348.82|346.22|347.08|344.48|348.97|346.37|347.08|344.48|0
1679934300000|2023-03-27 16:25:00|347.23|344.63|346.02|343.42|349.4|346.8|345.73|343.13|0
1679934600000|2023-03-27 16:30:00|345.87|343.27|347.9|345.3|347.9|345.3|345.15|342.55|0
1679934900000|2023-03-27 16:35:00|347.76|345.16|348.34|345.74|348.92|346.32|347.03|344.43|0
1679935200000|2023-03-27 16:40:00|348.19|345.59|348.63|346.03|349.94|347.34|348.19|345.59|0
1679935500000|2023-03-27 16:45:00|348.48|345.88|347.61|345.01|349.5|346.9|347.32|344.72|0
1679935800000|2023-03-27 16:50:00|347.75|345.15|348.04|345.44|348.91|346.31|346.59|343.99|0
1679936100000|2023-03-27 16:55:00|348.19|345.59|348.04|345.44|349.2|346.6|347.75|345.15|0
1679936400000|2023-03-27 17:00:00|348.18|345.58|346.01|343.41|348.77|346.17|345.43|342.83|0
1679936700000|2023-03-27 17:05:00|346.15|343.55|347.02|344.42|347.46|344.86|345.14|342.54|0
1679937000000|2023-03-27 17:10:00|347.16|344.56|348.69|346.09|349.35|346.75|346.87|344.27|0
1679937300000|2023-03-27 17:15:00|348.62|346.02|347.6|345|350.22|347.62|347.6|345|0
1679937600000|2023-03-27 17:20:00|347.74|345.14|343.92|341.32|348.03|345.43|343.05|340.45|0
1679937900000|2023-03-27 17:25:00|344.07|341.47|343.2|340.6|344.21|341.61|342.91|340.31|0
1679938200000|2023-03-27 17:30:00|343.05|340.45|342.33|339.73|343.63|341.03|341.75|339.15|0
1679938500000|2023-03-27 17:35:00|342.47|339.87|343.34|340.74|343.77|341.17|342.33|339.73|0
1679938800000|2023-03-27 17:40:00|343.19|340.59|341.46|338.86|343.19|340.59|341.46|338.86|0
1679939100000|2023-03-27 17:45:00|341.31|338.71|341.17|338.57|342.18|339.58|340.16|337.56|0
1679939400000|2023-03-27 17:50:00|341.31|338.71|343.77|341.17|343.77|341.17|340.88|338.28|0
1679939700000|2023-03-27 17:55:00|343.91|341.31|344.06|341.46|344.35|341.75|342.75|340.15|0
1679940000000|2023-03-27 18:00:00|344.2|341.6|346.09|343.49|346.23|343.63|343.91|341.31|0
1679940300000|2023-03-27 18:05:00|346.23|343.63|345.65|343.05|346.96|344.36|345.65|343.05|0
1679940600000|2023-03-27 18:10:00|345.79|343.19|343.62|341.02|345.79|343.19|343.62|341.02|0
1679940900000|2023-03-27 18:15:00|343.91|341.31|342.75|340.15|344.34|341.74|342.75|340.15|0
1679941200000|2023-03-27 18:20:00|342.89|340.29|341.88|339.28|343.04|340.44|340.87|338.27|0
1679941500000|2023-03-27 18:25:00|341.59|338.99|341.01|338.41|341.59|338.99|339.72|337.12|0
1679941800000|2023-03-27 18:30:00|340.87|338.27|338.37|335.77|341.02|338.42|337.58|334.98|0
1679942100000|2023-03-27 18:35:00|338.51|335.91|337.22|334.62|338.65|336.05|336.21|333.61|0
1679942400000|2023-03-27 18:40:00|337.5|334.9|337.79|335.19|338.22|335.62|336.93|334.33|0
1679942700000|2023-03-27 18:45:00|337.36|334.76|337.07|334.47|338.5|335.9|336.21|333.61|0
1679943000000|2023-03-27 18:50:00|336.93|334.33|337.64|335.04|338.07|335.47|336.35|333.75|0
1679943300000|2023-03-27 18:55:00|337.35|334.75|335.63|333.03|337.35|334.75|335.63|333.03|0
1679943600000|2023-03-27 19:00:00|335.78|333.18|337.06|334.46|337.64|335.04|334.63|332.03|0
1679943900000|2023-03-27 19:05:00|337.21|334.61|339.22|336.62|339.51|336.91|336.92|334.32|0
1679944200000|2023-03-27 19:10:00|339.15|336.55|338.5|335.9|339.65|337.05|338.21|335.61|0
1679944500000|2023-03-27 19:15:00|338.64|336.04|339.5|336.9|339.79|337.19|337.78|335.18|0
1679944800000|2023-03-27 19:20:00|339.36|336.76|338.35|335.75|340.51|337.91|338.21|335.61|0
1679945100000|2023-03-27 19:25:00|338.49|335.89|337.77|335.17|338.92|336.32|337.06|334.46|0
1679945400000|2023-03-27 19:30:00|337.92|335.32|338.78|336.18|339.79|337.19|336.91|334.31|0
1679945700000|2023-03-27 19:35:00|338.63|336.03|341.23|338.63|342.82|340.22|337.92|335.32|0
1679946000000|2023-03-27 19:40:00|340.94|338.34|341.22|338.62|342.09|339.49|339.78|337.18|0
1679946300000|2023-03-27 19:45:00|341.51|338.91|343.18|340.58|343.4|340.8|340.94|338.34|0
1679946600000|2023-03-27 19:50:00|343.98|341.38|342.96|340.36|345.43|342.83|341.51|338.91|0
1679946900000|2023-03-27 19:55:00|343.39|340.79|344.94|342.34|347.28|344.68|343.25|340.65|0
1679947200000|2023-03-27 20:00:00|344.21|341.61|342.18|339.58|344.21|341.61|342.03|339.43|0
1679947500000|2023-03-27 20:05:00|342.03|339.43|343.05|340.45|343.19|340.59|342.03|339.43|0
1679947800000|2023-03-27 20:10:00|342.9|340.3|342.46|339.86|343.19|340.59|342.32|339.72|0
1679948100000|2023-03-27 20:15:00|342.66|339.66|342.81|339.81|342.95|339.95|342.37|339.37|0
1679948400000|2023-03-27 20:20:00|342.66|339.66|342.52|339.52|342.66|339.66|342.37|339.37|0
1679948700000|2023-03-27 20:25:00|342.37|339.37|342.37|339.37|342.81|339.81|342.23|339.23|0
1679949000000|2023-03-27 20:30:00|342.23|339.23|341.79|338.79|342.51|339.51|341.79|338.79|0
1679949300000|2023-03-27 20:35:00|341.93|338.93|342.08|339.08|342.22|339.22|341.79|338.79|0
1679949600000|2023-03-27 20:40:00|341.93|338.93|341.5|338.5|342.08|339.08|341.5|338.5|0
1679949900000|2023-03-27 20:45:00|341.64|338.64|340.92|337.92|341.72|338.72|340.92|337.92|0
1679950200000|2023-03-27 20:50:00|341.06|338.06|341.2|338.2|341.49|338.49|341.06|338.06|0
1679950500000|2023-03-27 20:55:00|341.35|338.35|340.99|337.99|341.49|338.49|340.99|337.99|0
1679950800000|2023-03-27 21:00:00|341.16|338.16|341.35|338.35|341.35|338.35|341.16|338.16|0
1679951400000|2023-03-27 21:10:00|341.11|338.11|341.45|338.45|341.48|338.48|341.11|338.11|0
1679951700000|2023-03-27 21:15:00|341.5|338.5|341.45|338.45|341.5|338.5|341.45|338.45|0
1679952000000|2023-03-27 21:20:00|341.09|338.09|341.07|338.07|341.13|338.13|340.75|337.75|0
1679952300000|2023-03-27 21:25:00|341.13|338.13|341.09|338.09|341.13|338.13|340.96|337.96|0
1679952600000|2023-03-27 21:30:00|341.17|338.17|341.04|338.04|341.17|338.17|340.83|337.83|0
1679952900000|2023-03-27 21:35:00|341.06|338.06|341.04|338.04|341.06|338.06|341.02|338.02|0
1679953200000|2023-03-27 21:40:00|341.06|338.06|341.06|338.06|341.1|338.1|341.04|338.04|0
1679953500000|2023-03-27 21:45:00|341.08|338.08|341.08|338.08|341.08|338.08|341.06|338.06|0
1679953800000|2023-03-27 21:50:00|341.06|338.06|341.05|338.05|341.08|338.08|340.79|337.79|0
1679954100000|2023-03-27 21:55:00|341.08|338.08|341.14|338.14|341.26|338.26|341.03|338.03|0
1679954400000|2023-03-27 22:00:00|341.98|338.98|342.05|339.05|342.49|339.49|341.76|338.76|0
1679954700000|2023-03-27 22:05:00|341.91|338.91|342.34|339.34|342.63|339.63|341.91|338.91|0
1679955000000|2023-03-27 22:10:00|342.19|339.19|342.48|339.48|342.48|339.48|341.9|338.9|0
1679955300000|2023-03-27 22:15:00|342.56|339.56|342.77|339.77|342.92|339.92|342.48|339.48|0
1679955600000|2023-03-27 22:20:00|342.63|339.63|342.91|339.91|342.91|339.91|342.48|339.48|0
1679955900000|2023-03-27 22:25:00|343.06|340.06|342.62|339.62|343.06|340.06|342.62|339.62|0
1679956200000|2023-03-27 22:30:00|342.77|339.77|343.2|340.2|343.64|340.64|342.77|339.77|0
1679956500000|2023-03-27 22:35:00|343.13|340.13|343.05|340.05|343.35|340.35|343.05|340.05|0
1679956800000|2023-03-27 22:40:00|343.13|340.13|342.62|339.62|343.2|340.2|342.47|339.47|0
1679957100000|2023-03-27 22:45:00|342.76|339.76|342.47|339.47|342.76|339.76|342.33|339.33|0
1679957400000|2023-03-27 22:50:00|342.33|339.33|341.89|338.89|342.47|339.47|341.75|338.75|0
1679957700000|2023-03-27 22:55:00|342.03|339.03|341.6|338.6|342.03|339.03|341.45|338.45|0
1679958000000|2023-03-27 23:00:00|341.45|338.45|341.74|338.74|341.89|338.89|341.16|338.16|0
1679958300000|2023-03-27 23:05:00|341.6|338.6|341.6|338.6|341.89|338.89|341.45|338.45|0
1679958600000|2023-03-27 23:10:00|341.45|338.45|341.3|338.3|341.53|338.53|341.02|338.02|0
1679958900000|2023-03-27 23:15:00|341.24|338.24|341.59|338.59|341.59|338.59|341.02|338.02|0
1679959200000|2023-03-27 23:20:00|341.45|338.45|341.38|338.38|341.59|338.59|341.16|338.16|0
1679959500000|2023-03-27 23:25:00|341.45|338.45|341.3|338.3|341.45|338.45|341.01|338.01|0
1679959800000|2023-03-27 23:30:00|341.16|338.16|341.44|338.44|341.44|338.44|340.72|337.72|0
1679960100000|2023-03-27 23:35:00|341.3|338.3|341.3|338.3|341.44|338.44|341.01|338.01|0
1679960400000|2023-03-27 23:40:00|341.23|338.23|341.44|338.44|341.59|338.59|341.23|338.23|0
1679960700000|2023-03-27 23:45:00|341.58|338.58|341.15|338.15|341.66|338.66|341.15|338.15|0
1679961000000|2023-03-27 23:50:00|341|338|341.44|338.44|341.66|338.66|340.86|337.86|0
1679961300000|2023-03-27 23:55:00|341.58|338.58|340.86|337.86|341.58|338.58|340.57|337.57|0
1679961600000|2023-03-28 00:00:00|341|338|342.16|339.16|342.45|339.45|340.71|337.71|0
1679961900000|2023-03-28 00:05:00|342.3|339.3|342.45|339.45|343.03|340.03|342.3|339.3|0
1679962200000|2023-03-28 00:10:00|342.3|339.3|342.3|339.3|342.59|339.59|341.58|338.58|0
1679962500000|2023-03-28 00:15:00|342.44|339.44|343.02|340.02|343.46|340.46|342.3|339.3|0
1679962800000|2023-03-28 00:20:00|342.88|339.88|342.88|339.88|343.31|340.31|342.88|339.88|0
1679963100000|2023-03-28 00:25:00|342.95|339.95|343.02|340.02|343.17|340.17|342.3|339.3|0
1679963400000|2023-03-28 00:30:00|343.17|340.17|342.87|339.87|343.17|340.17|342.73|339.73|0
1679963700000|2023-03-28 00:35:00|343.02|340.02|342.44|339.44|343.02|340.02|342.29|339.29|0
1679964000000|2023-03-28 00:40:00|342.58|339.58|342.44|339.44|342.58|339.58|341.93|338.93|0
1679964300000|2023-03-28 00:45:00|342.37|339.37|342.87|339.87|343.16|340.16|342.37|339.37|0
1679964600000|2023-03-28 00:50:00|343.01|340.01|342.43|339.43|343.16|340.16|342.43|339.43|0
1679964900000|2023-03-28 00:55:00|342.58|339.58|342.29|339.29|342.58|339.58|342.14|339.14|0
1679965200000|2023-03-28 01:00:00|342.43|339.43|342.14|339.14|342.72|339.72|341.99|338.99|0
1679965500000|2023-03-28 01:05:00|341.99|338.99|341.12|338.12|342.14|339.14|340.84|337.84|0
1679965800000|2023-03-28 01:10:00|341.05|338.05|342.43|339.43|342.57|339.57|340.98|337.98|0
1679966100000|2023-03-28 01:15:00|342.28|339.28|343|340|343|340|342.14|339.14|0
1679966400000|2023-03-28 01:20:00|342.86|339.86|343|340|343.29|340.29|342.71|339.71|0
1679966700000|2023-03-28 01:25:00|342.86|339.86|342.5|339.5|342.86|339.86|342.42|339.42|0
1679967000000|2023-03-28 01:30:00|342.71|339.71|341.55|338.55|342.71|339.71|340.83|337.83|0
1679967300000|2023-03-28 01:35:00|341.7|338.7|342.13|339.13|342.13|339.13|341.48|338.48|0
1679967600000|2023-03-28 01:40:00|342.27|339.27|343.58|340.58|344.01|341.01|342.27|339.27|0
1679967900000|2023-03-28 01:45:00|343.72|340.72|343.58|340.58|343.94|340.94|343.29|340.29|0
1679968200000|2023-03-28 01:50:00|343.43|340.43|343.43|340.43|343.94|340.94|343.29|340.29|0
1679968500000|2023-03-28 01:55:00|343.57|340.57|343.86|340.86|344.01|341.01|343.14|340.14|0
1679968800000|2023-03-28 02:00:00|344.01|341.01|343.86|340.86|344.45|341.45|343.72|340.72|0
1679969100000|2023-03-28 02:05:00|344.01|341.01|344.01|341.01|344.15|341.15|343.43|340.43|0
1679969400000|2023-03-28 02:10:00|344.15|341.15|344.44|341.44|344.59|341.59|343.86|340.86|0
1679969700000|2023-03-28 02:15:00|344.52|341.52|344.15|341.15|344.73|341.73|343.86|340.86|0
1679970000000|2023-03-28 02:20:00|344.08|341.08|343.71|340.71|344.15|341.15|343.42|340.42|0
1679970300000|2023-03-28 02:25:00|343.79|340.79|343.71|340.71|343.86|340.86|343.42|340.42|0
1679970600000|2023-03-28 02:30:00|343.85|340.85|343.27|340.27|343.85|340.85|342.98|339.98|0
1679970900000|2023-03-28 02:35:00|343.13|340.13|343.56|340.56|343.64|340.64|343.13|340.13|0
1679971200000|2023-03-28 02:40:00|343.64|340.64|343.27|340.27|343.78|340.78|343.27|340.27|0
1679971500000|2023-03-28 02:45:00|343.41|340.41|342.98|339.98|343.56|340.56|342.83|339.83|0
1679971800000|2023-03-28 02:50:00|343.05|340.05|341.81|338.81|343.56|340.56|341.53|338.53|0
1679972100000|2023-03-28 02:55:00|341.96|338.96|341.96|338.96|342.83|339.83|341.46|338.46|0
1679972400000|2023-03-28 03:00:00|341.81|338.81|341.96|338.96|342.1|339.1|341.6|338.6|0
1679972700000|2023-03-28 03:05:00|341.81|338.81|341.38|338.38|341.96|338.96|341.23|338.23|0
1679973000000|2023-03-28 03:10:00|341.23|338.23|341.37|338.37|341.52|338.52|341.09|338.09|0
1679973300000|2023-03-28 03:15:00|341.45|338.45|341.66|338.66|341.74|338.74|341.23|338.23|0
1679973600000|2023-03-28 03:20:00|341.59|338.59|341.52|338.52|341.81|338.81|341.52|338.52|0
1679973900000|2023-03-28 03:25:00|341.45|338.45|341.51|338.51|341.66|338.66|341.45|338.45|0
1679974200000|2023-03-28 03:30:00|341.37|338.37|341.51|338.51|341.51|338.51|341.22|338.22|0
1679974500000|2023-03-28 03:35:00|341.66|338.66|341.66|338.66|341.8|338.8|341.37|338.37|0
1679974800000|2023-03-28 03:40:00|341.51|338.51|341.65|338.65|341.8|338.8|341.51|338.51|0
1679975100000|2023-03-28 03:45:00|341.8|338.8|341.51|338.51|341.8|338.8|341.36|338.36|0
1679975400000|2023-03-28 03:50:00|341.65|338.65|341.65|338.65|341.8|338.8|341.51|338.51|0
1679975700000|2023-03-28 03:55:00|341.58|338.58|341.65|338.65|341.94|338.94|341.51|338.51|0
1679976000000|2023-03-28 04:00:00|341.5|338.5|341.5|338.5|341.5|338.5|341.36|338.36|0
1679976300000|2023-03-28 04:05:00|341.58|338.58|341.65|338.65|341.65|338.65|341.36|338.36|0
1679976600000|2023-03-28 04:10:00|341.5|338.5|341.93|338.93|342.23|339.23|341.5|338.5|0
1679976900000|2023-03-28 04:15:00|341.79|338.79|341.79|338.79|341.93|338.93|341.64|338.64|0
1679977200000|2023-03-28 04:20:00|341.72|338.72|341.93|338.93|342.08|339.08|341.72|338.72|0
1679977500000|2023-03-28 04:25:00|342.08|339.08|341.93|338.93|342.08|339.08|341.79|338.79|0
1679977800000|2023-03-28 04:30:00|342.07|339.07|341.93|338.93|342.22|339.22|341.93|338.93|0
1679978100000|2023-03-28 04:35:00|342.07|339.07|342.36|339.36|342.51|339.51|341.93|338.93|0
1679978400000|2023-03-28 04:40:00|342.29|339.29|341.93|338.93|342.36|339.36|341.78|338.78|0
1679978700000|2023-03-28 04:45:00|342.07|339.07|341.92|338.92|342.07|339.07|341.92|338.92|0
1679979000000|2023-03-28 04:50:00|342.07|339.07|342.07|339.07|342.21|339.21|341.92|338.92|0
1679979300000|2023-03-28 04:55:00|341.92|338.92|342.07|339.07|342.21|339.21|341.92|338.92|0
1679979600000|2023-03-28 05:00:00|342.21|339.21|341.92|338.92|342.43|339.43|341.92|338.92|0
1679979900000|2023-03-28 05:05:00|342.06|339.06|342.06|339.06|342.35|339.35|341.92|338.92|0
1679980200000|2023-03-28 05:10:00|342.21|339.21|341.7|338.7|342.21|339.21|341.63|338.63|0
1679980500000|2023-03-28 05:15:00|341.63|338.63|342.71|339.71|342.78|339.78|341.63|338.63|0
1679980800000|2023-03-28 05:20:00|342.78|339.78|342.93|339.93|343.07|340.07|342.49|339.49|0
1679981100000|2023-03-28 05:25:00|342.78|339.78|342.64|339.64|343.36|340.36|342.64|339.64|0
1679981400000|2023-03-28 05:30:00|342.71|339.71|342.63|339.63|343.07|340.07|342.63|339.63|0
1679981700000|2023-03-28 05:35:00|342.49|339.49|342.49|339.49|342.92|339.92|342.49|339.49|0
1679982000000|2023-03-28 05:40:00|342.34|339.34|342.34|339.34|342.34|339.34|341.91|338.91|0
1679982300000|2023-03-28 05:45:00|342.2|339.2|342.05|339.05|342.49|339.49|341.91|338.91|0
1679982600000|2023-03-28 05:50:00|341.9|338.9|341.76|338.76|342.05|339.05|341.47|338.47|0
1679982900000|2023-03-28 05:55:00|341.83|338.83|341.76|338.76|342.19|339.19|341.76|338.76|0
1679983200000|2023-03-28 06:00:00|341.69|338.69|340.96|337.96|341.76|338.76|340.89|337.89|0
1679983500000|2023-03-28 06:05:00|340.83|338.23|339.6|337|340.83|338.23|339.39|336.79|0
1679983800000|2023-03-28 06:10:00|339.53|336.93|339.24|336.64|339.67|337.07|338.66|336.06|0
1679984100000|2023-03-28 06:15:00|338.95|336.35|339.67|337.07|339.82|337.22|338.95|336.35|0
1679984400000|2023-03-28 06:20:00|339.53|336.93|339.09|336.49|339.53|336.93|338.95|336.35|0
1679984700000|2023-03-28 06:25:00|339.24|336.64|338.8|336.2|339.38|336.78|338.59|335.99|0
1679985000000|2023-03-28 06:30:00|338.88|336.28|338.8|336.2|339.38|336.78|338.37|335.77|0
1679985300000|2023-03-28 06:35:00|338.66|336.06|338.51|335.91|338.94|336.34|338.08|335.48|0
1679985600000|2023-03-28 06:40:00|338.37|335.77|338.37|335.77|338.65|336.05|337.93|335.33|0
1679985900000|2023-03-28 06:45:00|338.44|335.84|338.36|335.76|338.8|336.2|337.79|335.19|0
1679986200000|2023-03-28 06:50:00|338.51|335.91|338.36|335.76|338.65|336.05|338.07|335.47|0
1679986500000|2023-03-28 06:55:00|338.65|336.05|338.44|335.84|339.01|336.41|338.07|335.47|0
1679986800000|2023-03-28 07:00:00|338.51|335.91|336.49|333.89|338.51|335.91|335.78|333.18|0
1679987100000|2023-03-28 07:05:00|336.63|334.03|337.49|334.89|338.07|335.47|336.35|333.75|0
1679987400000|2023-03-28 07:10:00|337.64|335.04|339.65|337.05|339.8|337.2|337.06|334.46|0
1679987700000|2023-03-28 07:15:00|339.51|336.91|339.65|337.05|340.38|337.78|339.08|336.48|0
1679988000000|2023-03-28 07:20:00|339.94|337.34|340.81|338.21|341.97|339.37|339.8|337.2|0
1679988300000|2023-03-28 07:25:00|340.95|338.35|340.88|338.28|341.53|338.93|340.52|337.92|0
1679988600000|2023-03-28 07:30:00|341.09|338.49|340.8|338.2|341.82|339.22|340.8|338.2|0
1679988900000|2023-03-28 07:35:00|340.95|338.35|339.21|336.61|340.95|338.35|339.21|336.61|0
1679989200000|2023-03-28 07:40:00|339.36|336.76|339.93|337.33|339.93|337.33|338.78|336.18|0
1679989500000|2023-03-28 07:45:00|339.79|337.19|340.8|338.2|340.8|338.2|339.36|336.76|0
1679989800000|2023-03-28 07:50:00|340.94|338.34|342.54|339.94|343.26|340.66|340.8|338.2|0
1679990100000|2023-03-28 07:55:00|342.39|339.79|343.55|340.95|344.28|341.68|341.67|339.07|0
1679990400000|2023-03-28 08:00:00|343.7|341.1|343.84|341.24|344.42|341.82|343.04|340.44|0
1679990700000|2023-03-28 08:05:00|343.99|341.39|342.82|340.22|344.28|341.68|342.53|339.93|0
1679991000000|2023-03-28 08:10:00|342.68|340.08|343.4|340.8|343.4|340.8|342.39|339.79|0
1679991300000|2023-03-28 08:15:00|343.26|340.66|343.4|340.8|344.06|341.46|342.82|340.22|0
1679991600000|2023-03-28 08:20:00|343.55|340.95|343.54|340.94|344.86|342.26|342.82|340.22|0
1679991900000|2023-03-28 08:25:00|343.4|340.8|343.98|341.38|343.98|341.38|343.25|340.65|0
1679992200000|2023-03-28 08:30:00|344.12|341.52|344.05|341.45|344.41|341.81|343.25|340.65|0
1679992500000|2023-03-28 08:35:00|344.12|341.52|345.14|342.54|345.14|342.54|343.98|341.38|0
1679992800000|2023-03-28 08:40:00|345.29|342.69|344.99|342.39|346.02|343.42|344.99|342.39|0
1679993100000|2023-03-28 08:45:00|345.14|342.54|345.87|343.27|346.01|343.41|344.41|341.81|0
1679993400000|2023-03-28 08:50:00|345.72|343.12|344.7|342.1|346.09|343.49|344.55|341.95|0
1679993700000|2023-03-28 08:55:00|344.84|342.24|345.43|342.83|345.43|342.83|343.97|341.37|0
1679994000000|2023-03-28 09:00:00|345.72|343.12|344.63|342.03|345.72|343.12|344.4|341.8|0
1679994300000|2023-03-28 09:05:00|344.55|341.95|345.42|342.82|345.57|342.97|344.26|341.66|0
1679994600000|2023-03-28 09:10:00|345.28|342.68|344.98|342.38|346.15|343.55|344.84|342.24|0
1679994900000|2023-03-28 09:15:00|344.84|342.24|344.4|341.8|345.28|342.68|344.11|341.51|0
1679995200000|2023-03-28 09:20:00|344.55|341.95|344.54|341.94|344.98|342.38|344.25|341.65|0
1679995500000|2023-03-28 09:25:00|344.69|342.09|344.69|342.09|345.13|342.53|344.69|342.09|0
1679995800000|2023-03-28 09:30:00|344.83|342.23|344.83|342.23|345.42|342.82|344.69|342.09|0
1679996100000|2023-03-28 09:35:00|344.69|342.09|345.85|343.25|346|343.4|344.39|341.79|0
1679996400000|2023-03-28 09:40:00|346|343.4|346.29|343.69|346.29|343.69|345.56|342.96|0
1679996700000|2023-03-28 09:45:00|346.87|344.27|347.17|344.57|347.75|345.15|346.73|344.13|0
1679997000000|2023-03-28 09:50:00|347.02|344.42|346.14|343.54|347.02|344.42|346.14|343.54|0
1679997300000|2023-03-28 09:55:00|345.99|343.39|347.31|344.71|347.46|344.86|345.99|343.39|0
1679997600000|2023-03-28 10:00:00|347.46|344.86|346.87|344.27|347.6|345|346.58|343.98|0
1679997900000|2023-03-28 10:05:00|347.01|344.41|347.75|345.15|348.19|345.59|346.72|344.12|0
1679998200000|2023-03-28 10:10:00|347.67|345.07|347.16|344.56|347.67|345.07|346.87|344.27|0
1679998500000|2023-03-28 10:15:00|347.23|344.63|346.86|344.26|347.3|344.7|346.57|343.97|0
1679998800000|2023-03-28 10:20:00|346.72|344.12|347.01|344.41|347.01|344.41|346.5|343.9|0
1679999100000|2023-03-28 10:25:00|347.15|344.55|347.3|344.7|347.89|345.29|346.86|344.26|0
1679999400000|2023-03-28 10:30:00|347.45|344.85|348.03|345.43|348.32|345.72|347.45|344.85|0
1679999700000|2023-03-28 10:35:00|348.18|345.58|348.03|345.43|348.32|345.72|347.88|345.28|0
1680000000000|2023-03-28 10:40:00|347.88|345.28|348.32|345.72|348.91|346.31|347.88|345.28|0
1680000300000|2023-03-28 10:45:00|348.47|345.87|349.2|346.6|349.5|346.9|348.32|345.72|0
1680000600000|2023-03-28 10:50:00|349.35|346.75|349.35|346.75|349.35|346.75|348.91|346.31|0
1680000900000|2023-03-28 10:55:00|349.2|346.6|348.17|345.57|349.35|346.75|348.17|345.57|0
1680001200000|2023-03-28 11:00:00|348.02|345.42|346.85|344.25|348.02|345.42|346.7|344.1|0
1680001500000|2023-03-28 11:05:00|347|344.4|347.87|345.27|348.46|345.86|346.7|344.1|0
1680001800000|2023-03-28 11:10:00|348.02|345.42|347.29|344.69|348.02|345.42|346.99|344.39|0
1680002100000|2023-03-28 11:15:00|347.43|344.83|345.82|343.22|347.72|345.12|345.82|343.22|0
1680002400000|2023-03-28 11:20:00|345.97|343.37|345.53|342.93|346.11|343.51|345.38|342.78|0
1680002700000|2023-03-28 11:25:00|345.38|342.78|344.65|342.05|345.38|342.78|344.29|341.69|0
1680003000000|2023-03-28 11:30:00|344.58|341.98|344.5|341.9|345.09|342.49|343.92|341.32|0
1680003300000|2023-03-28 11:35:00|344.36|341.76|344.5|341.9|344.65|342.05|344.21|341.61|0
1680003600000|2023-03-28 11:40:00|344.65|342.05|344.65|342.05|345.08|342.48|344.21|341.61|0
1680003900000|2023-03-28 11:45:00|344.79|342.19|343.62|341.02|344.94|342.34|343.62|341.02|0
1680004200000|2023-03-28 11:50:00|343.77|341.17|345.08|342.48|345.08|342.48|343.62|341.02|0
1680004500000|2023-03-28 11:55:00|344.93|342.33|345.66|343.06|345.66|343.06|344.79|342.19|0
1680004800000|2023-03-28 12:00:00|345.52|342.92|346.39|343.79|346.68|344.08|345.22|342.62|0
1680005100000|2023-03-28 12:05:00|346.25|343.65|345.95|343.35|346.83|344.23|345.66|343.06|0
1680005400000|2023-03-28 12:10:00|346.1|343.5|344.93|342.33|346.1|343.5|344.93|342.33|0
1680005700000|2023-03-28 12:15:00|344.78|342.18|345.66|343.06|346.39|343.79|344.49|341.89|0
1680006000000|2023-03-28 12:20:00|345.8|343.2|345.8|343.2|346.39|343.79|345.36|342.76|0
1680006300000|2023-03-28 12:25:00|345.88|343.28|347.26|344.66|347.56|344.96|345.8|343.2|0
1680006600000|2023-03-28 12:30:00|347.41|344.81|348.87|346.27|349.02|346.42|346.97|344.37|0
1680006900000|2023-03-28 12:35:00|349.02|346.42|349.46|346.86|350.05|347.45|348.87|346.27|0
1680007200000|2023-03-28 12:40:00|349.31|346.71|349.9|347.3|350.64|348.04|349.17|346.57|0
1680007500000|2023-03-28 12:45:00|350.2|347.6|349.46|346.86|350.49|347.89|348.87|346.27|0
1680007800000|2023-03-28 12:50:00|349.6|347|350.04|347.44|350.34|347.74|349.02|346.42|0
1680008100000|2023-03-28 12:55:00|350.19|347.59|349.45|346.85|350.19|347.59|349.31|346.71|0
1680008400000|2023-03-28 13:00:00|349.31|346.71|348.42|345.82|349.75|347.15|348.13|345.53|0
1680008700000|2023-03-28 13:05:00|348.57|345.97|348.13|345.53|349.01|346.41|347.98|345.38|0
1680009000000|2023-03-28 13:10:00|348.28|345.68|349.6|347|350.19|347.59|348.13|345.53|0
1680009300000|2023-03-28 13:15:00|349.45|346.85|349.45|346.85|349.74|347.14|348.86|346.26|0
1680009600000|2023-03-28 13:20:00|349.3|346.7|349.3|346.7|350.04|347.44|349.15|346.55|0
1680009900000|2023-03-28 13:25:00|349.45|346.85|348.12|345.52|350.33|347.73|347.98|345.38|0
1680010200000|2023-03-28 13:30:00|348.27|345.67|349.4|346.8|352.21|349.61|347.68|345.08|0
1680010500000|2023-03-28 13:35:00|349.26|346.66|348.96|346.36|350.73|348.13|348.37|345.77|0
1680010800000|2023-03-28 13:40:00|349.11|346.51|348.66|346.06|350.58|347.98|347.93|345.33|0
1680011100000|2023-03-28 13:45:00|348.52|345.92|347.78|345.18|349.4|346.8|346.61|344.01|0
1680011400000|2023-03-28 13:50:00|347.63|345.03|346.31|343.71|349.55|346.95|346.31|343.71|0
1680011700000|2023-03-28 13:55:00|346.17|343.57|349.1|346.5|349.98|347.38|346.17|343.57|0
1680012000000|2023-03-28 14:00:00|349.25|346.65|347.56|344.96|351.31|348.71|346.6|344|0
1680012300000|2023-03-28 14:05:00|347.48|344.88|345.58|342.98|347.7|345.1|344.85|342.25|0
1680012600000|2023-03-28 14:10:00|345.28|342.68|344.92|342.32|345.72|343.12|343.82|341.22|0
1680012900000|2023-03-28 14:15:00|344.84|342.24|344.02|341.42|345.28|342.68|343.15|340.55|0
1680013200000|2023-03-28 14:20:00|343.88|341.28|345.92|343.32|346.66|344.06|343.44|340.84|0
1680013500000|2023-03-28 14:25:00|346.07|343.47|346.22|343.62|347.83|345.23|345.48|342.88|0
1680013800000|2023-03-28 14:30:00|346.07|343.47|353.6|351|354.05|351.45|346.07|343.47|0
1680014100000|2023-03-28 14:35:00|354.05|351.45|352.56|349.96|354.05|351.45|351.37|348.77|0
1680014400000|2023-03-28 14:40:00|352.41|349.81|352.56|349.96|353.6|351|351.82|349.22|0
1680014700000|2023-03-28 14:45:00|352.71|350.11|351.07|348.47|352.71|350.11|350.78|348.18|0
1680015000000|2023-03-28 14:50:00|351.22|348.62|352.26|349.66|352.41|349.81|350.78|348.18|0
1680015300000|2023-03-28 14:55:00|352.41|349.81|352.7|350.1|353.45|350.85|351.22|348.62|0
1680015600000|2023-03-28 15:00:00|352.55|349.95|349.89|347.29|353|350.4|349|346.4|0
1680015900000|2023-03-28 15:05:00|349.44|346.84|350.03|347.43|350.03|347.43|348.41|345.81|0
1680016200000|2023-03-28 15:10:00|350.48|347.88|349|346.4|350.92|348.32|349|346.4|0
1680016500000|2023-03-28 15:15:00|348.85|346.25|347.82|345.22|348.85|346.25|347.23|344.63|0
1680016800000|2023-03-28 15:20:00|347.89|345.29|347.82|345.22|348.55|345.95|346.35|343.75|0
1680017100000|2023-03-28 15:25:00|347.52|344.92|346.64|344.04|348.55|345.95|346.05|343.45|0
1680017400000|2023-03-28 15:30:00|346.78|344.18|346.64|344.04|347.08|344.48|345.17|342.57|0
1680017700000|2023-03-28 15:35:00|346.78|344.18|344.88|342.28|347.22|344.62|344.44|341.84|0
1680018000000|2023-03-28 15:40:00|344.73|342.13|346.19|343.59|346.34|343.74|344.29|341.69|0
1680018300000|2023-03-28 15:45:00|346.05|343.45|347.22|344.62|347.66|345.06|345.46|342.86|0
1680018600000|2023-03-28 15:50:00|347.37|344.77|345.6|343|347.37|344.77|345.46|342.86|0
1680018900000|2023-03-28 15:55:00|345.75|343.15|345.16|342.56|346.19|343.59|345.16|342.56|0
1680019200000|2023-03-28 16:00:00|345.02|342.42|346.04|343.44|346.19|343.59|344.58|341.98|0
1680019500000|2023-03-28 16:05:00|346.19|343.59|347.07|344.47|347.21|344.61|346.04|343.44|0
1680019800000|2023-03-28 16:10:00|346.92|344.32|347.21|344.61|348.54|345.94|346.62|344.02|0
1680020100000|2023-03-28 16:15:00|347.06|344.46|348.83|346.23|350.01|347.41|346.62|344.02|0
1680020400000|2023-03-28 16:20:00|348.68|346.08|348.39|345.79|349.27|346.67|347.5|344.9|0
1680020700000|2023-03-28 16:25:00|348.24|345.64|349.12|346.52|349.42|346.82|348.09|345.49|0
1680021000000|2023-03-28 16:30:00|348.97|346.37|349.12|346.52|350.75|348.15|348.83|346.23|0
1680021300000|2023-03-28 16:35:00|349.27|346.67|348.53|345.93|349.27|346.67|348.23|345.63|0
1680021600000|2023-03-28 16:40:00|348.38|345.78|348.23|345.63|349.71|347.11|347.64|345.04|0
1680021900000|2023-03-28 16:45:00|348.08|345.48|348.38|345.78|348.97|346.37|347.5|344.9|0
1680022200000|2023-03-28 16:50:00|348.53|345.93|349.41|346.81|350.15|347.55|348.53|345.93|0
1680022500000|2023-03-28 16:55:00|349.7|347.1|349.41|346.81|350.29|347.69|349.41|346.81|0
1680022800000|2023-03-28 17:00:00|348.96|346.36|351.18|348.58|351.18|348.58|348.37|345.77|0
1680023100000|2023-03-28 17:05:00|351.62|349.02|351.47|348.87|352.07|349.47|350|347.4|0
1680023400000|2023-03-28 17:10:00|351.33|348.73|351.77|349.17|352.51|349.91|350.29|347.69|0
1680023700000|2023-03-28 17:15:00|352.07|349.47|350.58|347.98|352.66|350.06|350.58|347.98|0
1680024000000|2023-03-28 17:20:00|350.73|348.13|351.91|349.31|352.06|349.46|350.73|348.13|0
1680024300000|2023-03-28 17:25:00|352.06|349.46|351.91|349.31|352.51|349.91|351.47|348.87|0
1680024600000|2023-03-28 17:30:00|352.06|349.46|355.03|352.43|355.03|352.43|351.02|348.42|0
1680024900000|2023-03-28 17:35:00|355.18|352.58|355.78|353.18|355.93|353.33|354.44|351.84|0
1680025200000|2023-03-28 17:40:00|355.93|353.33|355.78|353.18|356.38|353.78|355.33|352.73|0
1680025500000|2023-03-28 17:45:00|355.93|353.33|357.07|354.47|357.82|355.22|355.08|352.48|0
1680025800000|2023-03-28 17:50:00|356.93|354.33|358.12|355.52|358.27|355.67|356.93|354.33|0
1680026100000|2023-03-28 17:55:00|357.97|355.37|359.32|356.72|360.22|357.62|357.82|355.22|0
1680026400000|2023-03-28 18:00:00|359.77|357.17|357.07|354.47|359.92|357.32|357.07|354.47|0
1680026700000|2023-03-28 18:05:00|357.22|354.62|357.67|355.07|358.27|355.67|356.92|354.32|0
1680027000000|2023-03-28 18:10:00|357.82|355.22|357.52|354.92|358.56|355.96|357.22|354.62|0
1680027300000|2023-03-28 18:15:00|357.22|354.62|356.47|353.87|357.22|354.62|356.17|353.57|0
1680027600000|2023-03-28 18:20:00|356.32|353.72|357.66|355.06|357.81|355.21|355.42|352.82|0
1680027900000|2023-03-28 18:25:00|357.81|355.21|356.47|353.87|357.81|355.21|356.02|353.42|0
1680028200000|2023-03-28 18:30:00|356.32|353.72|358.11|355.51|358.26|355.66|356.32|353.72|0
1680028500000|2023-03-28 18:35:00|357.96|355.36|356.76|354.16|357.96|355.36|356.16|353.56|0
1680028800000|2023-03-28 18:40:00|356.61|354.01|354.82|352.22|356.61|354.01|354.67|352.07|0
1680029100000|2023-03-28 18:45:00|354.53|351.93|353.2|350.6|354.67|352.07|350.74|348.14|0
1680029400000|2023-03-28 18:50:00|353.27|350.67|353.12|350.52|353.41|350.81|352.23|349.63|0
1680029700000|2023-03-28 18:55:00|352.97|350.37|352.37|349.77|353.56|350.96|352.22|349.62|0
1680030000000|2023-03-28 19:00:00|352.22|349.62|351.78|349.18|352.22|349.62|350.59|347.99|0
1680030300000|2023-03-28 19:05:00|351.63|349.03|350.59|347.99|351.78|349.18|350|347.4|0
1680030600000|2023-03-28 19:10:00|350|347.4|351.18|348.58|351.77|349.17|349.56|346.96|0
1680030900000|2023-03-28 19:15:00|351.03|348.43|351.92|349.32|352.52|349.92|350.44|347.84|0
1680031200000|2023-03-28 19:20:00|351.77|349.17|352.07|349.47|352.37|349.77|350.73|348.13|0
1680031500000|2023-03-28 19:25:00|351.92|349.32|353.11|350.51|353.85|351.25|351.18|348.58|0
1680031800000|2023-03-28 19:30:00|353.4|350.8|351.92|349.32|354.89|352.29|351.62|349.02|0
1680032100000|2023-03-28 19:35:00|351.62|349.02|351.03|348.43|352.36|349.76|349.99|347.39|0
1680032400000|2023-03-28 19:40:00|350.88|348.28|351.47|348.87|351.62|349.02|350.43|347.83|0
1680032700000|2023-03-28 19:45:00|351.76|349.16|351.02|348.42|352.95|350.35|350.87|348.27|0
1680033000000|2023-03-28 19:50:00|349.99|347.39|348.36|345.76|350.73|348.13|346.89|344.29|0
1680033300000|2023-03-28 19:55:00|348.95|346.35|347.03|344.43|349.25|346.65|346.74|344.14|0
1680033600000|2023-03-28 20:00:00|346.74|344.14|344.1|341.5|346.74|344.14|343.52|340.92|0
1680033900000|2023-03-28 20:05:00|343.95|341.35|344.39|341.79|344.54|341.94|343.95|341.35|0
1680034200000|2023-03-28 20:10:00|344.54|341.94|345.27|342.67|345.27|342.67|344.54|341.94|0
1680034500000|2023-03-28 20:15:00|345.32|342.32|344.59|341.59|345.47|342.47|344.44|341.44|0
1680034800000|2023-03-28 20:20:00|344.44|341.44|344.44|341.44|344.73|341.73|344.44|341.44|0
1680035100000|2023-03-28 20:25:00|344.59|341.59|344.44|341.44|344.59|341.59|344.29|341.29|0
1680035400000|2023-03-28 20:30:00|344.29|341.29|344|341|344.29|341.29|343.85|340.85|0
1680035700000|2023-03-28 20:35:00|344.15|341.15|344.29|341.29|344.73|341.73|344.14|341.14|0
1680036000000|2023-03-28 20:40:00|344.44|341.44|344.29|341.29|344.58|341.58|344.14|341.14|0
1680036300000|2023-03-28 20:45:00|344.43|341.43|344.73|341.73|344.73|341.73|344.43|341.43|0
1680036600000|2023-03-28 20:50:00|344.66|341.66|344.58|341.58|344.73|341.73|344.43|341.43|0
1680036900000|2023-03-28 20:55:00|344.43|341.43|344.21|341.21|344.43|341.43|343.99|340.99|0
1680037200000|2023-03-28 21:00:00|344.24|341.24|343.62|340.62|346.34|343.34|342.3|339.3|0
1680037500000|2023-03-28 21:05:00|343.6|340.6|343.13|340.13|343.6|340.6|343.13|340.13|0
1680037800000|2023-03-28 21:10:00|343.3|340.3|343.44|340.44|343.51|340.51|343.15|340.15|0
1680038100000|2023-03-28 21:15:00|343.36|340.36|343.36|340.36|343.47|340.47|343.36|340.36|0
1680038400000|2023-03-28 21:20:00|343.47|340.47|343.34|340.34|343.55|340.55|343.25|340.25|0
1680038700000|2023-03-28 21:25:00|343.44|340.44|343.16|340.16|343.59|340.59|343.16|340.16|0
1680039000000|2023-03-28 21:30:00|343.36|340.36|343.23|340.23|343.36|340.36|343.16|340.16|0
1680039300000|2023-03-28 21:35:00|343.34|340.34|343.34|340.34|343.34|340.34|343.34|340.34|0
1680039600000|2023-03-28 21:40:00|343.35|340.35|343.31|340.31|343.38|340.38|343.31|340.31|0
1680039900000|2023-03-28 21:45:00|343.33|340.33|343.33|340.33|343.38|340.38|343.31|340.31|0
1680040200000|2023-03-28 21:50:00|343.35|340.35|343.52|340.52|343.52|340.52|343.35|340.35|0
1680040500000|2023-03-28 21:55:00|343.48|340.48|343.41|340.41|343.61|340.61|343.41|340.41|0
1680040800000|2023-03-28 22:00:00|343.27|340.27|343.93|340.93|343.93|340.93|343.27|340.27|0
1680041100000|2023-03-28 22:05:00|343.63|340.63|343.05|340.05|343.63|340.63|343.05|340.05|0
1680041400000|2023-03-28 22:10:00|342.9|339.9|342.9|339.9|342.9|339.9|342.61|339.61|0
1680041700000|2023-03-28 22:15:00|342.75|339.75|343.04|340.04|343.19|340.19|342.46|339.46|0
1680042000000|2023-03-28 22:20:00|343.12|340.12|342.75|339.75|343.12|340.12|342.6|339.6|0
1680042300000|2023-03-28 22:25:00|342.6|339.6|342.68|339.68|342.89|339.89|342.46|339.46|0
1680042600000|2023-03-28 22:30:00|342.6|339.6|342.75|339.75|342.75|339.75|342.46|339.46|0
1680042900000|2023-03-28 22:35:00|342.89|339.89|343.04|340.04|343.04|340.04|342.75|339.75|0
1680043200000|2023-03-28 22:40:00|343.18|340.18|343.47|340.47|343.48|340.48|343.18|340.18|0
1680043500000|2023-03-28 22:45:00|343.33|340.33|343.18|340.18|343.47|340.47|343.18|340.18|0
1680043800000|2023-03-28 22:50:00|343.03|340.03|343.33|340.33|343.62|340.62|343.03|340.03|0
1680044100000|2023-03-28 22:55:00|343.47|340.47|343.32|340.32|343.47|340.47|343.18|340.18|0
1680044400000|2023-03-28 23:00:00|343.25|340.25|343.03|340.03|343.32|340.32|343.03|340.03|0
1680044700000|2023-03-28 23:05:00|343.18|340.18|342.74|339.74|343.18|340.18|342.3|339.3|0
1680045000000|2023-03-28 23:10:00|342.88|339.88|342.88|339.88|343.17|340.17|342.73|339.73|0
1680045300000|2023-03-28 23:15:00|342.73|339.73|342.15|339.15|342.88|339.88|342.15|339.15|0
1680045600000|2023-03-28 23:20:00|342.3|339.3|342.44|339.44|342.44|339.44|342.15|339.15|0
1680045900000|2023-03-28 23:25:00|342.29|339.29|342.73|339.73|342.73|339.73|342.29|339.29|0
1680046200000|2023-03-28 23:30:00|342.58|339.58|342.44|339.44|342.66|339.66|342.44|339.44|0
1680046500000|2023-03-28 23:35:00|342.29|339.29|342.14|339.14|342.44|339.44|342.14|339.14|0
1680046800000|2023-03-28 23:40:00|342.29|339.29|341.85|338.85|342.43|339.43|341.85|338.85|0
1680047100000|2023-03-28 23:45:00|341.7|338.7|341.27|338.27|342|339|340.97|337.97|0
1680047400000|2023-03-28 23:50:00|341.2|338.2|340.97|337.97|341.41|338.41|340.83|337.83|0
1680047700000|2023-03-28 23:55:00|340.83|337.83|340.97|337.97|341.26|338.26|340.68|337.68|0
1680048000000|2023-03-29 00:00:00|341.12|338.12|340.97|337.97|341.26|338.26|340.68|337.68|0
1680048300000|2023-03-29 00:05:00|340.9|337.9|339.95|336.95|341.26|338.26|339.81|336.81|0
1680048600000|2023-03-29 00:10:00|339.81|336.81|339.37|336.37|340.1|337.1|339.37|336.37|0
1680048900000|2023-03-29 00:15:00|339.51|336.51|340.09|337.09|340.24|337.24|339.44|336.44|0
1680049200000|2023-03-29 00:20:00|340.17|337.17|339.95|336.95|340.24|337.24|339.8|336.8|0
1680049500000|2023-03-29 00:25:00|340.24|337.24|339.94|336.94|340.24|337.24|339.65|336.65|0
1680049800000|2023-03-29 00:30:00|339.8|336.8|339.8|336.8|340.09|337.09|339.07|336.07|0
1680050100000|2023-03-29 00:35:00|339.65|336.65|339.8|336.8|339.8|336.8|339.51|336.51|0
1680050400000|2023-03-29 00:40:00|339.94|336.94|339.36|336.36|339.94|336.94|339.36|336.36|0
1680050700000|2023-03-29 00:45:00|339.21|336.21|338.49|335.49|339.5|336.5|338.34|335.34|0
1680051000000|2023-03-29 00:50:00|338.63|335.63|338.49|335.49|338.78|335.78|338.34|335.34|0
1680051300000|2023-03-29 00:55:00|338.63|335.63|338.48|335.48|338.63|335.63|338.05|335.05|0
1680051600000|2023-03-29 01:00:00|338.34|335.34|338.56|335.56|338.63|335.63|338.19|335.19|0
1680051900000|2023-03-29 01:05:00|338.48|335.48|338.34|335.34|338.48|335.48|338.05|335.05|0
1680052200000|2023-03-29 01:10:00|338.19|335.19|338.34|335.34|338.63|335.63|338.19|335.19|0
1680052500000|2023-03-29 01:15:00|338.33|335.33|337.75|334.75|338.33|335.33|337.61|334.61|0
1680052800000|2023-03-29 01:20:00|337.9|334.9|337.61|334.61|337.9|334.9|337.54|334.54|0
1680053100000|2023-03-29 01:25:00|337.75|334.75|337.03|334.03|337.75|334.75|336.88|333.88|0
1680053400000|2023-03-29 01:30:00|336.88|333.88|337.46|334.46|337.61|334.61|336.88|333.88|0
1680053700000|2023-03-29 01:35:00|337.32|334.32|337.75|334.75|337.89|334.89|337.32|334.32|0
1680054000000|2023-03-29 01:40:00|337.6|334.6|338.04|335.04|338.33|335.33|337.6|334.6|0
1680054300000|2023-03-29 01:45:00|337.97|334.97|338.03|335.03|338.18|335.18|337.89|334.89|0
1680054600000|2023-03-29 01:50:00|338.11|335.11|338.18|335.18|338.18|335.18|337.89|334.89|0
1680054900000|2023-03-29 01:55:00|338.11|335.11|338.03|335.03|338.18|335.18|338.03|335.03|0
1680055200000|2023-03-29 02:00:00|337.89|334.89|338.17|335.17|338.17|335.17|337.6|334.6|0
1680055500000|2023-03-29 02:05:00|338.25|335.25|338.17|335.17|338.32|335.32|338.03|335.03|0
1680055800000|2023-03-29 02:10:00|338.03|335.03|338.17|335.17|338.32|335.32|338.03|335.03|0
1680056100000|2023-03-29 02:15:00|338.1|335.1|338.17|335.17|338.46|335.46|338.03|335.03|0
1680056400000|2023-03-29 02:20:00|338.31|335.31|338.31|335.31|338.46|335.46|338.17|335.17|0
1680056700000|2023-03-29 02:25:00|338.17|335.17|338.17|335.17|338.31|335.31|337.88|334.88|0
1680057000000|2023-03-29 02:30:00|338.02|335.02|337.88|334.88|338.31|335.31|337.88|334.88|0
1680057300000|2023-03-29 02:35:00|338.02|335.02|338.02|335.02|338.31|335.31|337.87|334.87|0
1680057600000|2023-03-29 02:40:00|337.87|334.87|337.73|334.73|338.02|335.02|337.73|334.73|0
1680057900000|2023-03-29 02:45:00|337.66|334.66|337|334|337.73|334.73|336.86|333.86|0
1680058200000|2023-03-29 02:50:00|337.15|334.15|337.44|334.44|337.44|334.44|337.15|334.15|0
1680058500000|2023-03-29 02:55:00|337.58|334.58|337.58|334.58|337.72|334.72|337.43|334.43|0
1680058800000|2023-03-29 03:00:00|337.43|334.43|337.43|334.43|337.58|334.58|337.29|334.29|0
1680059100000|2023-03-29 03:05:00|337.58|334.58|337.58|334.58|337.58|334.58|337.43|334.43|0
1680059400000|2023-03-29 03:10:00|337.72|334.72|338.01|335.01|338.01|335.01|337.72|334.72|0
1680059700000|2023-03-29 03:15:00|337.86|334.86|338.01|335.01|338.01|335.01|337.86|334.86|0
1680060000000|2023-03-29 03:20:00|337.86|334.86|338.44|335.44|338.58|335.58|337.86|334.86|0
1680060300000|2023-03-29 03:25:00|338.29|335.29|338|335|338.29|335.29|337.79|334.79|0
1680060600000|2023-03-29 03:30:00|337.86|334.86|337.71|334.71|338.15|335.15|337.71|334.71|0
1680060900000|2023-03-29 03:35:00|337.57|334.57|337.28|334.28|337.57|334.57|337.28|334.28|0
1680061200000|2023-03-29 03:40:00|337.13|334.13|337.13|334.13|337.42|334.42|337.13|334.13|0
1680061500000|2023-03-29 03:45:00|337.28|334.28|337.35|334.35|337.42|334.42|337.13|334.13|0
1680061800000|2023-03-29 03:50:00|337.42|334.42|337.13|334.13|337.56|334.56|337.13|334.13|0
1680062100000|2023-03-29 03:55:00|336.98|333.98|336.98|333.98|337.13|334.13|336.84|333.84|0
1680062400000|2023-03-29 04:00:00|336.84|333.84|336.98|333.98|337.27|334.27|336.84|333.84|0
1680062700000|2023-03-29 04:05:00|336.84|333.84|336.98|333.98|337.12|334.12|336.84|333.84|0
1680063000000|2023-03-29 04:10:00|337.12|334.12|336.54|333.54|337.12|334.12|336.4|333.4|0
1680063300000|2023-03-29 04:15:00|336.69|333.69|336.54|333.54|336.69|333.69|336.25|333.25|0
1680063600000|2023-03-29 04:20:00|336.4|333.4|336.25|333.25|336.4|333.4|336.11|333.11|0
1680063900000|2023-03-29 04:25:00|336.4|333.4|336.11|333.11|336.54|333.54|336.11|333.11|0
1680064200000|2023-03-29 04:30:00|336.18|333.18|335.53|332.53|336.25|333.25|335.38|332.38|0
1680064500000|2023-03-29 04:35:00|335.38|332.38|335.82|332.82|335.89|332.89|335.24|332.24|0
1680064800000|2023-03-29 04:40:00|335.75|332.75|335.24|332.24|335.75|332.75|335.24|332.24|0
1680065100000|2023-03-29 04:45:00|335.38|332.38|335.24|332.24|335.46|332.46|335.09|332.09|0
1680065400000|2023-03-29 04:50:00|335.09|332.09|335.23|332.23|335.38|332.38|335.09|332.09|0
1680065700000|2023-03-29 04:55:00|335.09|332.09|335.38|332.38|335.67|332.67|335.09|332.09|0
1680066000000|2023-03-29 05:00:00|335.23|332.23|334.94|331.94|335.38|332.38|334.51|331.51|0
1680066300000|2023-03-29 05:05:00|334.8|331.8|334.94|331.94|335.09|332.09|334.65|331.65|0
1680066600000|2023-03-29 05:10:00|335.09|332.09|335.23|332.23|335.37|332.37|335.08|332.08|0
1680066900000|2023-03-29 05:15:00|335.37|332.37|335.23|332.23|335.37|332.37|335.08|332.08|0
1680067200000|2023-03-29 05:20:00|335.37|332.37|334.79|331.79|335.37|332.37|334.79|331.79|0
1680067500000|2023-03-29 05:25:00|334.94|331.94|335.51|332.51|335.51|332.51|334.79|331.79|0
1680067800000|2023-03-29 05:30:00|335.66|332.66|335.22|332.22|335.8|332.8|335.08|332.08|0
1680068100000|2023-03-29 05:35:00|335.08|332.08|335.36|332.36|335.36|332.36|334.93|331.93|0
1680068400000|2023-03-29 05:40:00|335.22|332.22|334.5|331.5|335.36|332.36|334.36|331.36|0
1680068700000|2023-03-29 05:45:00|334.36|331.36|334.43|331.43|334.64|331.64|334.21|331.21|0
1680069000000|2023-03-29 05:50:00|334.35|331.35|331.77|328.77|334.5|331.5|331.77|328.77|0
1680069300000|2023-03-29 05:55:00|331.92|328.92|330.34|327.34|331.92|328.92|330.34|327.34|0
1680069600000|2023-03-29 06:00:00|330.49|327.49|331.34|328.34|332.06|329.06|330.49|327.49|0
1680069900000|2023-03-29 06:05:00|331.28|328.68|331.14|328.54|331.86|329.26|331.14|328.54|0
1680070200000|2023-03-29 06:10:00|331.28|328.68|331.71|329.11|331.71|329.11|331.14|328.54|0
1680070500000|2023-03-29 06:15:00|331.78|329.18|331.85|329.25|331.85|329.25|331.42|328.82|0
1680070800000|2023-03-29 06:20:00|331.99|329.39|332.57|329.97|332.85|330.25|331.99|329.39|0
1680071100000|2023-03-29 06:25:00|332.5|329.9|331.7|329.1|332.71|330.11|331.56|328.96|0
1680071400000|2023-03-29 06:30:00|331.56|328.96|330.99|328.39|331.56|328.96|330.7|328.1|0
1680071700000|2023-03-29 06:35:00|331.13|328.53|331.84|329.24|331.85|329.25|330.99|328.39|0
1680072000000|2023-03-29 06:40:00|331.78|329.18|331.56|328.96|331.78|329.18|331.27|328.67|0
1680072300000|2023-03-29 06:45:00|331.41|328.81|331.56|328.96|331.84|329.24|331.41|328.81|0
1680072600000|2023-03-29 06:50:00|331.7|329.1|331.55|328.95|331.84|329.24|331.13|328.53|0
1680072900000|2023-03-29 06:55:00|331.7|329.1|330.84|328.24|331.7|329.1|330.41|327.81|0
1680073200000|2023-03-29 07:00:00|330.7|328.1|329.55|326.95|330.7|328.1|328.13|325.53|0
1680073500000|2023-03-29 07:05:00|329.48|326.88|329.27|326.67|330.26|327.66|328.41|325.81|0
1680073800000|2023-03-29 07:10:00|329.12|326.52|330.34|327.74|330.83|328.23|328.84|326.24|0
1680074100000|2023-03-29 07:15:00|330.26|327.66|329.98|327.38|330.26|327.66|329.26|326.66|0
1680074400000|2023-03-29 07:20:00|330.26|327.66|328.04|325.44|330.26|327.66|328.04|325.44|0
1680074700000|2023-03-29 07:25:00|328.18|325.58|326.48|323.88|328.18|325.58|326.33|323.73|0
1680075000000|2023-03-29 07:30:00|326.19|323.59|326.69|324.09|326.83|324.23|325.62|323.02|0
1680075300000|2023-03-29 07:35:00|326.76|324.16|327.04|324.44|327.47|324.87|326.47|323.87|0
1680075600000|2023-03-29 07:40:00|326.9|324.3|327.8|325.2|327.94|325.34|326.76|324.16|0
1680075900000|2023-03-29 07:45:00|327.66|325.06|326.8|324.2|327.66|325.06|326.66|324.06|0
1680076200000|2023-03-29 07:50:00|326.95|324.35|326.94|324.34|327.51|324.91|326.52|323.92|0
1680076500000|2023-03-29 07:55:00|326.8|324.2|327.09|324.49|327.23|324.63|326.38|323.78|0
1680076800000|2023-03-29 08:00:00|326.66|324.06|328.65|326.05|328.79|326.19|326.66|324.06|0
1680077100000|2023-03-29 08:05:00|328.51|325.91|327.94|325.34|328.93|326.33|327.79|325.19|0
1680077400000|2023-03-29 08:10:00|327.79|325.19|327.08|324.48|328.08|325.48|327.08|324.48|0
1680077700000|2023-03-29 08:15:00|327.22|324.62|326.87|324.27|327.36|324.76|326.37|323.77|0
1680078000000|2023-03-29 08:20:00|326.79|324.19|326.37|323.77|327.22|324.62|326.37|323.77|0
1680078300000|2023-03-29 08:25:00|326.23|323.63|326.08|323.48|326.37|323.77|326.08|323.48|0
1680078600000|2023-03-29 08:30:00|325.8|323.2|325.09|322.49|328.11|325.51|324.52|321.92|0
1680078900000|2023-03-29 08:35:00|324.95|322.35|324.95|322.35|325.09|322.49|324.52|321.92|0
1680079200000|2023-03-29 08:40:00|325.09|322.49|326.22|323.62|326.65|324.05|325.09|322.49|0
1680079500000|2023-03-29 08:45:00|326.01|323.41|326.5|323.9|326.64|324.04|325.94|323.34|0
1680079800000|2023-03-29 08:50:00|326.64|324.04|326.5|323.9|326.93|324.33|326.36|323.76|0
1680080100000|2023-03-29 08:55:00|326.36|323.76|325.65|323.05|326.64|324.04|325.65|323.05|0
1680080400000|2023-03-29 09:00:00|325.51|322.91|325.36|322.76|325.93|323.33|325.22|322.62|0
1680080700000|2023-03-29 09:05:00|325.22|322.62|323.95|321.35|325.5|322.9|323.95|321.35|0
1680081000000|2023-03-29 09:10:00|323.88|321.28|324.65|322.05|324.65|322.05|323.81|321.21|0
1680081300000|2023-03-29 09:15:00|324.79|322.19|324.93|322.33|324.93|322.33|324.37|321.77|0
1680081600000|2023-03-29 09:20:00|325.07|322.47|324.93|322.33|325.07|322.47|324.79|322.19|0
1680081900000|2023-03-29 09:25:00|324.79|322.19|324.65|322.05|324.79|322.19|324.22|321.62|0
1680082200000|2023-03-29 09:30:00|324.51|321.91|324.5|321.9|325.07|322.47|324.36|321.76|0
1680082500000|2023-03-29 09:35:00|324.36|321.76|324.5|321.9|324.79|322.19|324.22|321.62|0
1680082800000|2023-03-29 09:40:00|324.36|321.76|324.64|322.04|324.93|322.33|324.22|321.62|0
1680083100000|2023-03-29 09:45:00|324.78|322.18|324.22|321.62|324.78|322.18|324.08|321.48|0
1680083400000|2023-03-29 09:50:00|324.08|321.48|324.07|321.47|324.22|321.62|323.93|321.33|0
1680083700000|2023-03-29 09:55:00|323.93|321.33|323.51|320.91|324.07|321.47|323.09|320.49|0
1680084000000|2023-03-29 10:00:00|323.58|320.98|324.21|321.61|324.35|321.75|323.37|320.77|0
1680084300000|2023-03-29 10:05:00|324.5|321.9|324.92|322.32|324.92|322.32|324.35|321.75|0
1680084600000|2023-03-29 10:10:00|324.78|322.18|324.63|322.03|325.06|322.46|324.49|321.89|0
1680084900000|2023-03-29 10:15:00|324.77|322.17|325.2|322.6|325.34|322.74|324.77|322.17|0
1680085200000|2023-03-29 10:20:00|325.34|322.74|325.76|323.16|325.91|323.31|325.34|322.74|0
1680085500000|2023-03-29 10:25:00|325.62|323.02|324.77|322.17|325.62|323.02|324.49|321.89|0
1680085800000|2023-03-29 10:30:00|324.63|322.03|325.05|322.45|325.19|322.59|324.63|322.03|0
1680086100000|2023-03-29 10:35:00|325.19|322.59|325.05|322.45|325.48|322.88|325.05|322.45|0
1680086400000|2023-03-29 10:40:00|324.91|322.31|325.05|322.45|325.33|322.73|324.91|322.31|0
1680086700000|2023-03-29 10:45:00|325.19|322.59|324.76|322.16|325.47|322.87|324.76|322.16|0
1680087000000|2023-03-29 10:50:00|325.05|322.45|325.19|322.59|325.47|322.87|324.9|322.3|0
1680087300000|2023-03-29 10:55:00|325.33|322.73|325.47|322.87|325.61|323.01|324.9|322.3|0
1680087600000|2023-03-29 11:00:00|325.61|323.01|324.9|322.3|325.75|323.15|324.9|322.3|0
1680087900000|2023-03-29 11:05:00|324.97|322.37|326.03|323.43|326.17|323.57|324.62|322.02|0
1680088200000|2023-03-29 11:10:00|325.89|323.29|326.88|324.28|326.88|324.28|325.61|323.01|0
1680088500000|2023-03-29 11:15:00|326.74|324.14|326.17|323.57|327.02|324.42|325.75|323.15|0
1680088800000|2023-03-29 11:20:00|326.1|323.5|325.18|322.58|326.17|323.57|325.18|322.58|0
1680089100000|2023-03-29 11:25:00|325.32|322.72|326.45|323.85|326.45|323.85|325.25|322.65|0
1680089400000|2023-03-29 11:30:00|326.31|323.71|325.6|323|326.59|323.99|325.46|322.86|0
1680089700000|2023-03-29 11:35:00|325.46|322.86|325.88|323.28|326.02|323.42|325.46|322.86|0
1680090000000|2023-03-29 11:40:00|325.74|323.14|325.31|322.71|325.74|323.14|325.31|322.71|0
1680090300000|2023-03-29 11:45:00|325.17|322.57|325.03|322.43|325.17|322.57|324.6|322|0
1680090600000|2023-03-29 11:50:00|325.17|322.57|326.02|323.42|326.02|323.42|325.03|322.43|0
1680090900000|2023-03-29 11:55:00|326.16|323.56|326.87|324.27|327.01|324.41|326.16|323.56|0
1680091200000|2023-03-29 12:00:00|326.73|324.13|325.95|323.35|327.29|324.69|325.59|322.99|0
1680091500000|2023-03-29 12:05:00|326.01|323.41|326.58|323.98|326.87|324.27|325.59|322.99|0
1680091800000|2023-03-29 12:10:00|326.44|323.84|326.72|324.12|327.01|324.41|326.01|323.41|0
1680092100000|2023-03-29 12:15:00|326.65|324.05|327.29|324.69|327.29|324.69|326.44|323.84|0
1680092400000|2023-03-29 12:20:00|327.43|324.83|327.29|324.69|327.57|324.97|327|324.4|0
1680092700000|2023-03-29 12:25:00|327.14|324.54|327|324.4|327.22|324.62|326.43|323.83|0
1680093000000|2023-03-29 12:30:00|326.86|324.26|327.14|324.54|327.14|324.54|326.72|324.12|0
1680093300000|2023-03-29 12:35:00|327|324.4|327.28|324.68|327.71|325.11|327|324.4|0
1680093600000|2023-03-29 12:40:00|327.14|324.54|327.42|324.82|327.85|325.25|327.14|324.54|0
1680093900000|2023-03-29 12:45:00|327.56|324.96|327.28|324.68|327.71|325.11|326.99|324.39|0
1680094200000|2023-03-29 12:50:00|327.42|324.82|325.29|322.69|327.42|324.82|325.15|322.55|0
1680094500000|2023-03-29 12:55:00|325.43|322.83|325.29|322.69|325.86|323.26|325.01|322.41|0
1680094800000|2023-03-29 13:00:00|325.15|322.55|324.44|321.84|325.29|322.69|324.3|321.7|0
1680095100000|2023-03-29 13:05:00|324.3|321.7|324.01|321.41|324.44|321.84|323.87|321.27|0
1680095400000|2023-03-29 13:10:00|324.15|321.55|323.59|320.99|324.29|321.69|323.17|320.57|0
1680095700000|2023-03-29 13:15:00|323.45|320.85|322.04|319.44|323.87|321.27|321.47|318.87|0
1680096000000|2023-03-29 13:20:00|321.9|319.3|321.75|319.15|322.18|319.58|321.33|318.73|0
1680096300000|2023-03-29 13:25:00|321.89|319.29|320.63|318.03|322.04|319.44|320.35|317.75|0
1680096600000|2023-03-29 13:30:00|320.77|318.17|323.71|321.11|323.71|321.11|320.63|318.03|0
1680096900000|2023-03-29 13:35:00|323.56|320.96|323|320.4|323.71|321.11|322.02|319.42|0
1680097200000|2023-03-29 13:40:00|322.3|319.7|321.87|319.27|323.56|320.96|321.59|318.99|0
1680097500000|2023-03-29 13:45:00|321.73|319.13|323|320.4|323.7|321.1|320.05|317.45|0
1680097800000|2023-03-29 13:50:00|322.86|320.26|322.57|319.97|322.86|320.26|320.33|317.73|0
1680098100000|2023-03-29 13:55:00|322.71|320.11|321.73|319.13|323|320.4|321.73|319.13|0
1680098400000|2023-03-29 14:00:00|320.89|318.29|319.77|317.17|321.87|319.27|319.49|316.89|0
1680098700000|2023-03-29 14:05:00|319.63|317.03|322.01|319.41|322.43|319.83|319.49|316.89|0
1680099000000|2023-03-29 14:10:00|321.87|319.27|323.69|321.09|324.12|321.52|321.87|319.27|0
1680099300000|2023-03-29 14:15:00|324.12|321.52|322.28|319.68|324.26|321.66|321.94|319.34|0
1680099600000|2023-03-29 14:20:00|322.42|319.82|323.69|321.09|323.83|321.23|321.86|319.26|0
1680099900000|2023-03-29 14:25:00|323.83|321.23|324.11|321.51|324.82|322.22|323.69|321.09|0
1680100200000|2023-03-29 14:30:00|323.83|321.23|324.25|321.65|324.82|322.22|322.98|320.38|0
1680100500000|2023-03-29 14:35:00|324.39|321.79|325.66|323.06|326.09|323.49|324.25|321.65|0
1680100800000|2023-03-29 14:40:00|325.8|323.2|325.94|323.34|326.94|324.34|324.95|322.35|0
1680101100000|2023-03-29 14:45:00|326.09|323.49|326.79|324.19|327.64|325.04|325.94|323.34|0
1680101400000|2023-03-29 14:50:00|326.51|323.91|326.65|324.05|327.36|324.76|325.8|323.2|0
1680101700000|2023-03-29 14:55:00|326.79|324.19|327.5|324.9|328.07|325.47|325.52|322.92|0
1680102000000|2023-03-29 15:00:00|327.64|325.04|326.36|323.76|327.92|325.32|325.8|323.2|0
1680102300000|2023-03-29 15:05:00|325.94|323.34|324.8|322.2|326.5|323.9|324.66|322.06|0
1680102600000|2023-03-29 15:10:00|324.66|322.06|325.51|322.91|326.08|323.48|324.66|322.06|0
1680102900000|2023-03-29 15:15:00|325.65|323.05|326.36|323.76|326.64|324.04|324.52|321.92|0
1680103200000|2023-03-29 15:20:00|326.5|323.9|324.52|321.92|326.5|323.9|323.95|321.35|0
1680103500000|2023-03-29 15:25:00|324.38|321.78|324.52|321.92|325.36|322.76|324.38|321.78|0
1680103800000|2023-03-29 15:30:00|324.23|321.63|323.39|320.79|324.94|322.34|322.68|320.08|0
1680104100000|2023-03-29 15:35:00|323.25|320.65|323.24|320.64|323.81|321.21|322.4|319.8|0
1680104400000|2023-03-29 15:40:00|323.38|320.78|323.81|321.21|324.09|321.49|323.1|320.5|0
1680104700000|2023-03-29 15:45:00|323.66|321.06|322.68|320.08|323.66|321.06|322.54|319.94|0
1680105000000|2023-03-29 15:50:00|322.75|320.15|321.97|319.37|323.38|320.78|321.97|319.37|0
1680105300000|2023-03-29 15:55:00|321.83|319.23|321.41|318.81|322.25|319.65|321.27|318.67|0
1680105600000|2023-03-29 16:00:00|321.27|318.67|321.13|318.53|321.83|319.23|320.71|318.11|0
1680105900000|2023-03-29 16:05:00|321.27|318.67|322.81|320.21|323.52|320.92|321.27|318.67|0
1680106200000|2023-03-29 16:10:00|322.53|319.93|320.7|318.1|323.09|320.49|320.7|318.1|0
1680106500000|2023-03-29 16:15:00|320.56|317.96|320.7|318.1|321.69|319.09|320.28|317.68|0
1680106800000|2023-03-29 16:20:00|320.56|317.96|320.98|318.38|320.98|318.38|320.14|317.54|0
1680107100000|2023-03-29 16:25:00|321.12|318.52|321.4|318.8|321.4|318.8|320.28|317.68|0
1680107400000|2023-03-29 16:30:00|321.26|318.66|321.26|318.66|321.26|318.66|320|317.4|0
1680107700000|2023-03-29 16:35:00|321.4|318.8|320.56|317.96|321.54|318.94|320.14|317.54|0
1680108000000|2023-03-29 16:40:00|320.7|318.1|321.82|319.22|321.96|319.36|320.42|317.82|0
1680108300000|2023-03-29 16:45:00|321.89|319.29|321.96|319.36|323.08|320.48|321.68|319.08|0
1680108600000|2023-03-29 16:50:00|322.1|319.5|321.39|318.79|322.1|319.5|321.11|318.51|0
1680108900000|2023-03-29 16:55:00|321.25|318.65|322.51|319.91|323.5|320.9|321.11|318.51|0
1680109200000|2023-03-29 17:00:00|322.66|320.06|322.37|319.77|323.64|321.04|322.09|319.49|0
1680109500000|2023-03-29 17:05:00|322.23|319.63|319.57|316.97|322.37|319.77|319.43|316.83|0
1680109800000|2023-03-29 17:10:00|319.71|317.11|319.57|316.97|319.99|317.39|319.15|316.55|0
1680110100000|2023-03-29 17:15:00|319.43|316.83|319.84|317.24|319.84|317.24|318.87|316.27|0
1680110400000|2023-03-29 17:20:00|319.7|317.1|319.42|316.82|320.12|317.52|319.42|316.82|0
1680110700000|2023-03-29 17:25:00|319.28|316.68|318.58|315.98|319.7|317.1|318.31|315.71|0
1680111000000|2023-03-29 17:30:00|319.14|316.54|322.05|319.45|322.19|319.59|318.86|316.26|0
1680111300000|2023-03-29 17:35:00|321.91|319.31|324.29|321.69|324.29|321.69|321.77|319.17|0
1680111600000|2023-03-29 17:40:00|324.01|321.41|323.31|320.71|324.43|321.83|323.17|320.57|0
1680111900000|2023-03-29 17:45:00|323.45|320.85|324.01|321.41|324.57|321.97|323.31|320.71|0
1680112200000|2023-03-29 17:50:00|324.15|321.55|324.71|322.11|324.85|322.25|323.59|320.99|0
1680112500000|2023-03-29 17:55:00|324.85|322.25|324.57|321.97|325.55|322.95|324.43|321.83|0
1680112800000|2023-03-29 18:00:00|324.71|322.11|324.85|322.25|326.4|323.8|324.43|321.83|0
1680113100000|2023-03-29 18:05:00|324.99|322.39|323.44|320.84|325.55|322.95|322.88|320.28|0
1680113400000|2023-03-29 18:10:00|323.3|320.7|323.02|320.42|323.44|320.84|322.46|319.86|0
1680113700000|2023-03-29 18:15:00|323.16|320.56|324.42|321.82|324.7|322.1|323.16|320.56|0
1680114000000|2023-03-29 18:20:00|324.28|321.68|323.86|321.26|325.26|322.66|323.3|320.7|0
1680114300000|2023-03-29 18:25:00|324|321.4|322.87|320.27|324|321.4|322.73|320.13|0
1680114600000|2023-03-29 18:30:00|322.73|320.13|322.59|319.99|323.29|320.69|322.31|319.71|0
1680114900000|2023-03-29 18:35:00|322.73|320.13|321.19|318.59|322.87|320.27|321.05|318.45|0
1680115200000|2023-03-29 18:40:00|321.05|318.45|321.05|318.45|321.75|319.15|320.63|318.03|0
1680115500000|2023-03-29 18:45:00|321.19|318.59|320.07|317.47|321.75|319.15|319.66|317.06|0
1680115800000|2023-03-29 18:50:00|319.93|317.33|318.68|316.08|321.75|319.15|318.54|315.94|0
1680116100000|2023-03-29 18:55:00|318.54|315.94|318.54|315.94|318.96|316.36|318.12|315.52|0
1680116400000|2023-03-29 19:00:00|318.4|315.8|319.09|316.49|321.32|318.72|317.84|315.24|0
1680116700000|2023-03-29 19:05:00|319.23|316.63|319.09|316.49|320.62|318.02|318.95|316.35|0
1680117000000|2023-03-29 19:10:00|319.23|316.63|318.53|315.93|320.07|317.47|317.98|315.38|0
1680117300000|2023-03-29 19:15:00|318.4|315.8|315.49|312.89|318.53|315.93|314.94|312.34|0
1680117600000|2023-03-29 19:20:00|315.62|313.02|315.76|313.16|316.18|313.58|314.66|312.06|0
1680117900000|2023-03-29 19:25:00|315.62|313.02|315.21|312.61|316.45|313.85|314.93|312.33|0
1680118200000|2023-03-29 19:30:00|315.48|312.88|316.36|313.76|317.61|315.01|315.35|312.75|0
1680118500000|2023-03-29 19:35:00|316.78|314.18|317.61|315.01|317.75|315.15|316.78|314.18|0
1680118800000|2023-03-29 19:40:00|317.88|315.28|314.71|312.11|318.3|315.7|314.29|311.69|0
1680119100000|2023-03-29 19:45:00|314.98|312.38|313.19|310.59|314.98|312.38|312.91|310.31|0
1680119400000|2023-03-29 19:50:00|313.05|310.45|314.01|311.41|314.02|311.42|312.36|309.76|0
1680119700000|2023-03-29 19:55:00|314.29|311.69|314.29|311.69|315.67|313.07|313.88|311.28|0
1680120000000|2023-03-29 20:00:00|314.15|311.55|314.42|311.82|314.98|312.38|314.01|311.41|0
1680120300000|2023-03-29 20:05:00|314.56|311.96|314.01|311.41|314.56|311.96|313.73|311.13|0
1680120600000|2023-03-29 20:10:00|313.87|311.27|313.87|311.27|314.01|311.41|313.73|311.13|0
1680120900000|2023-03-29 20:15:00|313.79|310.79|314.28|311.28|314.42|311.42|313.79|310.79|0
1680121200000|2023-03-29 20:20:00|314.42|311.42|314|311|314.42|311.42|314|311|0
1680121500000|2023-03-29 20:25:00|313.87|310.87|314.28|311.28|314.28|311.28|313.87|310.87|0
1680121800000|2023-03-29 20:30:00|314.14|311.14|313.86|310.86|314.14|311.14|313.59|310.59|0
1680122100000|2023-03-29 20:35:00|313.93|310.93|313.86|310.86|314|311|313.72|310.72|0
1680122400000|2023-03-29 20:40:00|314|311|313.58|310.58|314.14|311.14|313.45|310.45|0
1680122700000|2023-03-29 20:45:00|313.72|310.72|314.27|311.27|314.27|311.27|313.45|310.45|0
1680123000000|2023-03-29 20:50:00|314.13|311.13|314.27|311.27|314.27|311.27|314.13|311.13|0
1680123300000|2023-03-29 20:55:00|314.41|311.41|314.61|311.61|314.68|311.68|314.41|311.41|0
1680123600000|2023-03-29 21:00:00|314.68|311.68|314.55|311.55|314.68|311.68|314.41|311.41|0
1680123900000|2023-03-29 21:05:00|314.59|311.59|314.36|311.36|314.61|311.61|314.36|311.36|0
1680124200000|2023-03-29 21:10:00|314.43|311.43|314.47|311.47|314.47|311.47|314.43|311.43|0
1680124800000|2023-03-29 21:20:00|314.46|311.46|314.46|311.46|314.46|311.46|314.46|311.46|0
1680125100000|2023-03-29 21:25:00|314.42|311.42|314.42|311.42|314.42|311.42|314.42|311.42|0
1680125400000|2023-03-29 21:30:00|314.4|311.4|314.16|311.16|314.42|311.42|314.16|311.16|0
1680125700000|2023-03-29 21:35:00|314.2|311.2|314.4|311.4|314.4|311.4|314.2|311.2|0
1680126000000|2023-03-29 21:40:00|314.42|311.42|314.4|311.4|314.42|311.42|314.34|311.34|0
1680126300000|2023-03-29 21:45:00|314.42|311.42|314.27|311.27|314.42|311.42|314.27|311.27|0
1680126600000|2023-03-29 21:50:00|314.23|311.23|314.45|311.45|314.48|311.48|314.23|311.23|0
1680126900000|2023-03-29 21:55:00|314.48|311.48|314.41|311.41|314.48|311.48|314.27|311.27|0
1680127200000|2023-03-29 22:00:00|314.18|311.18|315.21|312.21|315.49|312.49|314.18|311.18|0
1680127500000|2023-03-29 22:05:00|315.15|312.15|313.97|310.97|315.21|312.21|313.83|310.83|0
1680127800000|2023-03-29 22:10:00|313.83|310.83|314.24|311.24|314.24|311.24|313.83|310.83|0
1680128100000|2023-03-29 22:15:00|314.11|311.11|314.38|311.38|314.45|311.45|314.1|311.1|0
1680128400000|2023-03-29 22:20:00|314.24|311.24|314.38|311.38|314.66|311.66|314.24|311.24|0
1680128700000|2023-03-29 22:25:00|314.24|311.24|314.51|311.51|314.65|311.65|314.24|311.24|0
1680129000000|2023-03-29 22:30:00|314.65|311.65|315.06|312.06|315.2|312.2|314.59|311.59|0
1680129300000|2023-03-29 22:35:00|315.2|312.2|315.89|312.89|315.89|312.89|315.06|312.06|0
1680129600000|2023-03-29 22:40:00|315.75|312.75|315.61|312.61|315.75|312.75|315.34|312.34|0
1680129900000|2023-03-29 22:45:00|315.48|312.48|315.61|312.61|315.61|312.61|315.34|312.34|0
1680130200000|2023-03-29 22:50:00|315.47|312.47|315.2|312.2|315.47|312.47|315.06|312.06|0
1680130500000|2023-03-29 22:55:00|315.33|312.33|315.19|312.19|315.61|312.61|315.19|312.19|0
1680130800000|2023-03-29 23:00:00|315.33|312.33|315.19|312.19|315.33|312.33|314.92|311.92|0
1680131100000|2023-03-29 23:05:00|315.33|312.33|315.61|312.61|315.74|312.74|315.33|312.33|0
1680131400000|2023-03-29 23:10:00|315.47|312.47|315.33|312.33|315.61|312.61|315.33|312.33|0
1680131700000|2023-03-29 23:15:00|315.4|312.4|315.33|312.33|315.47|312.47|315.19|312.19|0
1680132000000|2023-03-29 23:20:00|315.46|312.46|315.32|312.32|315.46|312.46|315.32|312.32|0
1680132300000|2023-03-29 23:25:00|315.46|312.46|315.6|312.6|315.6|312.6|315.32|312.32|0
1680132600000|2023-03-29 23:30:00|315.46|312.46|316.01|313.01|316.01|313.01|315.18|312.18|0
1680132900000|2023-03-29 23:35:00|315.87|312.87|316.29|313.29|316.43|313.43|315.74|312.74|0
1680133200000|2023-03-29 23:40:00|316.43|313.43|316.91|313.91|316.91|313.91|316.01|313.01|0
1680133500000|2023-03-29 23:45:00|316.84|313.84|316.7|313.7|316.98|313.98|316.56|313.56|0
1680133800000|2023-03-29 23:50:00|316.63|313.63|316.56|313.56|316.84|313.84|316.42|313.42|0
1680134100000|2023-03-29 23:55:00|316.7|313.7|316.97|313.97|316.97|313.97|316.42|313.42|0
1680134400000|2023-03-30 00:00:00|316.83|313.83|317.11|314.11|317.53|314.53|316.69|313.69|0
1680134700000|2023-03-30 00:05:00|317.25|314.25|317.39|314.39|317.39|314.39|316.56|313.56|0
1680135000000|2023-03-30 00:10:00|317.25|314.25|317.38|314.38|317.66|314.66|317.11|314.11|0
1680135300000|2023-03-30 00:15:00|317.52|314.52|316.69|313.69|317.66|314.66|316.69|313.69|0
1680135600000|2023-03-30 00:20:00|316.97|313.97|316.69|313.69|317.24|314.24|316.69|313.69|0
1680135900000|2023-03-30 00:25:00|316.83|313.83|316.96|313.96|317.1|314.1|316.83|313.83|0
1680136200000|2023-03-30 00:30:00|317.1|314.1|316.96|313.96|317.24|314.24|316.82|313.82|0
1680136500000|2023-03-30 00:35:00|316.82|313.82|316.41|313.41|316.96|313.96|316.13|313.13|0
1680136800000|2023-03-30 00:40:00|316.48|313.48|316.27|313.27|316.54|313.54|315.99|312.99|0
1680137100000|2023-03-30 00:45:00|316.41|313.41|315.92|312.92|316.54|313.54|315.85|312.85|0
1680137400000|2023-03-30 00:50:00|315.99|312.99|316.4|313.4|316.54|313.54|315.99|312.99|0
1680137700000|2023-03-30 00:55:00|316.26|313.26|316.12|313.12|316.4|313.4|315.99|312.99|0
1680138000000|2023-03-30 01:00:00|315.98|312.98|316.4|313.4|316.4|313.4|315.98|312.98|0
1680138300000|2023-03-30 01:05:00|316.26|313.26|317.02|314.02|317.09|314.09|316.26|313.26|0
1680138600000|2023-03-30 01:10:00|316.95|313.95|316.67|313.67|317.23|314.23|316.53|313.53|0
1680138900000|2023-03-30 01:15:00|316.81|313.81|316.95|313.95|317.09|314.09|316.67|313.67|0
1680139200000|2023-03-30 01:20:00|316.88|313.88|316.95|313.95|317.22|314.22|316.88|313.88|0
1680139500000|2023-03-30 01:25:00|316.81|313.81|316.39|313.39|316.95|313.95|316.39|313.39|0
1680139800000|2023-03-30 01:30:00|316.32|313.32|315.7|312.7|316.39|313.39|315.7|312.7|0
1680140100000|2023-03-30 01:35:00|315.77|312.77|315.83|312.83|315.97|312.97|315.42|312.42|0
1680140400000|2023-03-30 01:40:00|315.97|312.97|315.69|312.69|316.11|313.11|315.56|312.56|0
1680140700000|2023-03-30 01:45:00|315.83|312.83|315.42|312.42|315.83|312.83|315.28|312.28|0
1680141000000|2023-03-30 01:50:00|315.55|312.55|315.55|312.55|315.69|312.69|315.14|312.14|0
1680141300000|2023-03-30 01:55:00|315.41|312.41|315.83|312.83|315.83|312.83|315.41|312.41|0
1680141600000|2023-03-30 02:00:00|315.97|312.97|315.83|312.83|315.97|312.97|315.69|312.69|0
1680141900000|2023-03-30 02:05:00|315.96|312.96|315.69|312.69|316.1|313.1|315.69|312.69|0
1680142200000|2023-03-30 02:10:00|315.82|312.82|315.96|312.96|316.1|313.1|315.76|312.76|0
1680142500000|2023-03-30 02:15:00|315.82|312.82|315.41|312.41|315.82|312.82|315.34|312.34|0
1680142800000|2023-03-30 02:20:00|315.34|312.34|315.27|312.27|315.41|312.41|315.13|312.13|0
1680143100000|2023-03-30 02:25:00|315.2|312.2|314.44|311.44|315.34|312.34|314.44|311.44|0
1680143400000|2023-03-30 02:30:00|314.3|311.3|314.57|311.57|314.57|311.57|313.61|310.61|0
1680143700000|2023-03-30 02:35:00|314.44|311.44|315.26|312.26|315.4|312.4|314.44|311.44|0
1680144000000|2023-03-30 02:40:00|315.4|312.4|315.81|312.81|315.81|312.81|315.26|312.26|0
1680144300000|2023-03-30 02:45:00|315.95|312.95|316.09|313.09|316.37|313.37|315.81|312.81|0
1680144600000|2023-03-30 02:50:00|316.23|313.23|316.5|313.5|316.64|313.64|316.09|313.09|0
1680144900000|2023-03-30 02:55:00|316.36|313.36|316.5|313.5|316.64|313.64|316.22|313.22|0
1680145200000|2023-03-30 03:00:00|316.64|313.64|316.5|313.5|316.78|313.78|316.5|313.5|0
1680145500000|2023-03-30 03:05:00|316.64|313.64|316.64|313.64|316.77|313.77|316.36|313.36|0
1680145800000|2023-03-30 03:10:00|316.77|313.77|316.5|313.5|316.98|313.98|316.36|313.36|0
1680146100000|2023-03-30 03:15:00|316.63|313.63|316.36|313.36|316.77|313.77|316.36|313.36|0
1680146400000|2023-03-30 03:20:00|316.43|313.43|316.22|313.22|316.49|313.49|316.08|313.08|0
1680146700000|2023-03-30 03:25:00|316.21|313.21|316.21|313.21|316.35|313.35|316.08|313.08|0
1680147000000|2023-03-30 03:30:00|316.35|313.35|316.21|313.21|316.49|313.49|316.07|313.07|0
1680147300000|2023-03-30 03:35:00|316.35|313.35|315.8|312.8|316.35|313.35|315.8|312.8|0
1680147600000|2023-03-30 03:40:00|315.93|312.93|315.93|312.93|315.93|312.93|315.79|312.79|0
1680147900000|2023-03-30 03:45:00|316.07|313.07|315.93|312.93|316.07|313.07|315.93|312.93|0
1680148200000|2023-03-30 03:50:00|315.79|312.79|315.93|312.93|316.07|313.07|315.65|312.65|0
1680148500000|2023-03-30 03:55:00|316|313|315.79|312.79|316.07|313.07|315.65|312.65|0
1680148800000|2023-03-30 04:00:00|315.65|312.65|315.93|312.93|315.93|312.93|315.65|312.65|0
1680149100000|2023-03-30 04:05:00|315.86|312.86|315.37|312.37|315.93|312.93|315.31|312.31|0
1680149400000|2023-03-30 04:10:00|315.23|312.23|315.23|312.23|315.51|312.51|315.23|312.23|0
1680149700000|2023-03-30 04:15:00|315.09|312.09|315.09|312.09|315.23|312.23|314.82|311.82|0
1680150000000|2023-03-30 04:20:00|315.16|312.16|314.26|311.26|315.23|312.23|314.26|311.26|0
1680150300000|2023-03-30 04:25:00|314.4|311.4|314.54|311.54|314.68|311.68|314.26|311.26|0
1680150600000|2023-03-30 04:30:00|314.67|311.67|314.67|311.67|314.81|311.81|314.54|311.54|0
1680150900000|2023-03-30 04:35:00|314.81|311.81|314.81|311.81|314.95|311.95|314.67|311.67|0
1680151200000|2023-03-30 04:40:00|314.95|311.95|314.26|311.26|314.95|311.95|314.12|311.12|0
1680151500000|2023-03-30 04:45:00|314.39|311.39|314.53|311.53|314.67|311.67|314.12|311.12|0
1680151800000|2023-03-30 04:50:00|314.67|311.67|314.25|311.25|314.67|311.67|313.98|310.98|0
1680152100000|2023-03-30 04:55:00|314.12|311.12|314.53|311.53|314.53|311.53|314.12|311.12|0
1680152400000|2023-03-30 05:00:00|314.67|311.67|314.8|311.8|314.8|311.8|314.11|311.11|0
1680152700000|2023-03-30 05:05:00|314.74|311.74|313.97|310.97|314.8|311.8|313.84|310.84|0
1680153000000|2023-03-30 05:10:00|313.84|310.84|313.83|310.83|313.97|310.97|313.42|310.42|0
1680153300000|2023-03-30 05:15:00|313.7|310.7|313.56|310.56|313.83|310.83|313.56|310.56|0
1680153600000|2023-03-30 05:20:00|313.42|310.42|313.83|310.83|313.83|310.83|313.42|310.42|0
1680153900000|2023-03-30 05:25:00|313.97|310.97|313.69|310.69|314.11|311.11|313.69|310.69|0
1680154200000|2023-03-30 05:30:00|313.55|310.55|310.94|307.94|313.69|310.69|310.81|307.81|0
1680154500000|2023-03-30 05:35:00|311.08|308.08|312.86|309.86|313.96|310.96|311.08|308.08|0
1680154800000|2023-03-30 05:40:00|313|310|312.38|309.38|313|310|312.18|309.18|0
1680155100000|2023-03-30 05:45:00|312.31|309.31|312.17|309.17|312.59|309.59|311.35|308.35|0
1680155400000|2023-03-30 05:50:00|312.31|309.31|310.87|307.87|312.58|309.58|310.8|307.8|0
1680155700000|2023-03-30 05:55:00|310.8|307.8|309.84|306.84|310.94|307.94|309.84|306.84|0
1680156000000|2023-03-30 06:00:00|309.71|306.71|310.39|307.39|311.35|308.35|309.71|306.71|0
1680156300000|2023-03-30 06:05:00|310.32|307.72|309.37|306.77|310.32|307.72|309.23|306.63|0
1680156600000|2023-03-30 06:10:00|309.5|306.9|309.23|306.63|310.19|307.59|309.23|306.63|0
1680156900000|2023-03-30 06:15:00|308.96|306.36|310.05|307.45|310.05|307.45|308.82|306.22|0
1680157200000|2023-03-30 06:20:00|310.18|307.58|310.88|308.28|310.88|308.28|309.64|307.04|0
1680157500000|2023-03-30 06:25:00|310.75|308.15|310.34|307.74|311.16|308.56|310.2|307.6|0
1680157800000|2023-03-30 06:30:00|310.2|307.6|311.43|308.83|311.7|309.1|310.06|307.46|0
1680158100000|2023-03-30 06:35:00|311.29|308.69|311.43|308.83|311.97|309.37|311.02|308.42|0
1680158400000|2023-03-30 06:40:00|311.5|308.9|311.29|308.69|311.56|308.96|311.01|308.41|0
1680158700000|2023-03-30 06:45:00|311.15|308.55|311.56|308.96|311.83|309.23|310.33|307.73|0
1680159000000|2023-03-30 06:50:00|310.92|308.32|311.19|308.59|311.26|308.66|310.78|308.18|0
1680159300000|2023-03-30 06:55:00|311.06|308.46|310.78|308.18|311.19|308.59|310.24|307.64|0
1680159600000|2023-03-30 07:00:00|310.51|307.91|311.05|308.45|311.74|309.14|310.51|307.91|0
1680159900000|2023-03-30 07:05:00|310.92|308.32|312.63|310.03|312.83|310.23|310.78|308.18|0
1680160200000|2023-03-30 07:10:00|312.55|309.95|309.82|307.22|312.55|309.95|309.69|307.09|0
1680160500000|2023-03-30 07:15:00|309.96|307.36|309.69|307.09|310.23|307.63|309.42|306.82|0
1680160800000|2023-03-30 07:20:00|309.62|307.02|309.89|307.29|310.09|307.49|309.28|306.68|0
1680161100000|2023-03-30 07:25:00|309.82|307.22|308.6|306|309.96|307.36|308.19|305.59|0
1680161400000|2023-03-30 07:30:00|308.53|305.93|308.05|305.45|308.6|306|307.24|304.64|0
1680161700000|2023-03-30 07:35:00|307.92|305.32|307.1|304.5|308.46|305.86|307.1|304.5|0
1680162000000|2023-03-30 07:40:00|306.97|304.37|306.7|304.1|307.37|304.77|306.29|303.69|0
1680162300000|2023-03-30 07:45:00|306.83|304.23|308.18|305.58|308.18|305.58|306.7|304.1|0
1680162600000|2023-03-30 07:50:00|308.05|305.45|308.05|305.45|308.32|305.72|307.64|305.04|0
1680162900000|2023-03-30 07:55:00|307.91|305.31|308.18|305.58|308.45|305.85|307.64|305.04|0
1680163200000|2023-03-30 08:00:00|308.32|305.72|308.31|305.71|308.99|306.39|307.98|305.38|0
1680163500000|2023-03-30 08:05:00|308.18|305.58|307.5|304.9|308.66|306.06|307.5|304.9|0
1680163800000|2023-03-30 08:10:00|307.43|304.83|306.28|303.68|307.77|305.17|306.01|303.41|0
1680164100000|2023-03-30 08:15:00|306.15|303.55|307.23|304.63|307.36|304.76|306.01|303.41|0
1680164400000|2023-03-30 08:20:00|307.36|304.76|307.9|305.3|308.44|305.84|307.36|304.76|0
1680164700000|2023-03-30 08:25:00|308.04|305.44|307.9|305.3|308.17|305.57|307.63|305.03|0
1680165000000|2023-03-30 08:30:00|308.1|305.5|307.22|304.62|308.17|305.57|307.09|304.49|0
1680165300000|2023-03-30 08:35:00|307.09|304.49|306.54|303.94|307.49|304.89|306.41|303.81|0
1680165600000|2023-03-30 08:40:00|306.41|303.81|306.81|304.21|307.22|304.62|306.41|303.81|0
1680165900000|2023-03-30 08:45:00|306.88|304.28|306.54|303.94|307.08|304.48|306.54|303.94|0
1680166200000|2023-03-30 08:50:00|306.67|304.07|306.4|303.8|306.94|304.34|306.13|303.53|0
1680166500000|2023-03-30 08:55:00|306.54|303.94|306.94|304.34|307.15|304.55|306.4|303.8|0
1680166800000|2023-03-30 09:00:00|306.81|304.21|307.08|304.48|307.08|304.48|306.54|303.94|0
1680167100000|2023-03-30 09:05:00|306.94|304.34|306.8|304.2|307.08|304.48|306.67|304.07|0
1680167400000|2023-03-30 09:10:00|306.94|304.34|306.94|304.34|307.21|304.61|306.8|304.2|0
1680167700000|2023-03-30 09:15:00|307.07|304.47|307.34|304.74|307.34|304.74|307.01|304.41|0
1680168000000|2023-03-30 09:20:00|307.21|304.61|307.2|304.6|307.48|304.88|307.07|304.47|0
1680168300000|2023-03-30 09:25:00|307.34|304.74|306.53|303.93|307.34|304.74|306.26|303.66|0
1680168600000|2023-03-30 09:30:00|306.8|304.2|306.66|304.06|306.8|304.2|306.53|303.93|0
1680168900000|2023-03-30 09:35:00|306.8|304.2|307.33|304.73|307.47|304.87|306.8|304.2|0
1680169200000|2023-03-30 09:40:00|307.47|304.87|307.2|304.6|307.61|305.01|307.06|304.46|0
1680169500000|2023-03-30 09:45:00|307.33|304.73|306.66|304.06|307.47|304.87|306.66|304.06|0
1680169800000|2023-03-30 09:50:00|306.79|304.19|306.25|303.65|306.93|304.33|306.11|303.51|0
1680170100000|2023-03-30 09:55:00|306.11|303.51|306.65|304.05|306.92|304.32|305.98|303.38|0
1680170400000|2023-03-30 10:00:00|306.52|303.92|306.11|303.51|306.52|303.92|305.71|303.11|0
1680170700000|2023-03-30 10:05:00|306.25|303.65|305.17|302.57|306.38|303.78|305.03|302.43|0
1680171000000|2023-03-30 10:10:00|305.16|302.56|305.7|303.1|305.97|303.37|305.03|302.43|0
1680171300000|2023-03-30 10:15:00|305.57|302.97|305.3|302.7|305.57|302.97|305.03|302.43|0
1680171600000|2023-03-30 10:20:00|305.37|302.77|305.43|302.83|305.7|303.1|304.89|302.29|0
1680171900000|2023-03-30 10:25:00|305.56|302.96|305.56|302.96|305.7|303.1|305.29|302.69|0
1680172200000|2023-03-30 10:30:00|305.43|302.83|305.43|302.83|305.56|302.96|304.75|302.15|0
1680172500000|2023-03-30 10:35:00|305.29|302.69|304.21|301.61|305.29|302.69|304.08|301.48|0
1680172800000|2023-03-30 10:40:00|304.08|301.48|303.27|300.67|304.21|301.61|302.74|300.14|0
1680173100000|2023-03-30 10:45:00|303.14|300.54|304.08|301.48|304.21|301.61|303.14|300.54|0
1680173400000|2023-03-30 10:50:00|304.01|301.41|303.67|301.07|304.28|301.68|303.67|301.07|0
1680173700000|2023-03-30 10:55:00|303.54|300.94|302.46|299.86|303.61|301.01|302.13|299.53|0
1680174000000|2023-03-30 11:00:00|302.53|299.93|302.06|299.46|302.73|300.13|301.39|298.79|0
1680174300000|2023-03-30 11:05:00|301.93|299.33|302.33|299.73|302.4|299.8|301.59|298.99|0
1680174600000|2023-03-30 11:10:00|302.4|299.8|302.19|299.59|302.59|299.99|302.06|299.46|0
1680174900000|2023-03-30 11:15:00|302.32|299.72|303.13|300.53|303.4|300.8|302.32|299.72|0
1680175200000|2023-03-30 11:20:00|302.99|300.39|302.86|300.26|303.39|300.79|302.72|300.12|0
1680175500000|2023-03-30 11:25:00|302.72|300.12|302.19|299.59|302.86|300.26|302.05|299.45|0
1680175800000|2023-03-30 11:30:00|302.32|299.72|303.12|300.52|303.12|300.52|301.92|299.32|0
1680176100000|2023-03-30 11:35:00|303.06|300.46|303.66|301.06|303.66|301.06|302.79|300.19|0
1680176400000|2023-03-30 11:40:00|303.59|300.99|302.85|300.25|304.06|301.46|302.85|300.25|0
1680176700000|2023-03-30 11:45:00|302.72|300.12|302.98|300.38|303.12|300.52|302.58|299.98|0
1680177000000|2023-03-30 11:50:00|303.12|300.52|302.85|300.25|303.38|300.78|302.85|300.25|0
1680177300000|2023-03-30 11:55:00|302.98|300.38|302.85|300.25|302.98|300.38|302.58|299.98|0
1680177600000|2023-03-30 12:00:00|303.11|300.51|302.98|300.38|303.65|301.05|302.44|299.84|0
1680177900000|2023-03-30 12:05:00|303.11|300.51|303.24|300.64|303.38|300.78|302.98|300.38|0
1680178200000|2023-03-30 12:10:00|303.38|300.78|302.57|299.97|303.38|300.78|302.04|299.44|0
1680178500000|2023-03-30 12:15:00|302.71|300.11|302.44|299.84|302.71|300.11|302.17|299.57|0
1680178800000|2023-03-30 12:20:00|302.3|299.7|304.05|301.45|304.45|301.85|302.3|299.7|0
1680179100000|2023-03-30 12:25:00|304.04|301.44|304.13|301.53|304.33|301.73|303.86|301.26|0
1680179400000|2023-03-30 12:30:00|304.26|301.66|302.11|299.51|305|302.4|301.18|298.58|0
1680179700000|2023-03-30 12:35:00|301.98|299.38|301.44|298.84|302.78|300.18|300.24|297.64|0
1680180000000|2023-03-30 12:40:00|301.58|298.98|300.37|297.77|301.71|299.11|300.11|297.51|0
1680180300000|2023-03-30 12:45:00|300.24|297.64|301.17|298.57|301.3|298.7|299.84|297.24|0
1680180600000|2023-03-30 12:50:00|301.3|298.7|300.77|298.17|301.57|298.97|300.37|297.77|0
1680180900000|2023-03-30 12:55:00|300.9|298.3|298.61|296.01|302.57|299.97|298.21|295.61|0
1680181200000|2023-03-30 13:00:00|298.74|296.14|299.14|296.54|299.41|296.81|298.15|295.55|0
1680181500000|2023-03-30 13:05:00|299.27|296.67|300.07|297.47|301.01|298.41|299.14|296.54|0
1680181800000|2023-03-30 13:10:00|300.21|297.61|299|296.4|300.21|297.61|298.87|296.27|0
1680182100000|2023-03-30 13:15:00|298.87|296.27|298.47|295.87|299.27|296.67|298.07|295.47|0
1680182400000|2023-03-30 13:20:00|298.34|295.74|298.07|295.47|298.47|295.87|297.54|294.94|0
1680182700000|2023-03-30 13:25:00|298.34|295.74|297.8|295.2|298.34|295.74|297.01|294.41|0
1680183000000|2023-03-30 13:30:00|298.07|295.47|299.13|296.53|299.8|297.2|297.67|295.07|0
1680183300000|2023-03-30 13:35:00|298.87|296.27|300.06|297.46|300.73|298.13|298.73|296.13|0
1680183600000|2023-03-30 13:40:00|299.66|297.06|299.79|297.19|300.6|298|298.46|295.86|0
1680183900000|2023-03-30 13:45:00|299.93|297.33|298.46|295.86|300.33|297.73|298.2|295.6|0
1680184200000|2023-03-30 13:50:00|298.59|295.99|299.12|296.52|300.33|297.73|298.06|295.46|0
1680184500000|2023-03-30 13:55:00|298.99|296.39|299.19|296.59|300.78|298.18|298.99|296.39|0
1680184800000|2023-03-30 14:00:00|298.92|296.32|301.31|298.71|301.31|298.71|297.86|295.26|0
1680185100000|2023-03-30 14:05:00|301.58|298.98|302.92|300.32|303.32|300.72|301.58|298.98|0
1680185400000|2023-03-30 14:10:00|303.05|300.45|305.06|302.46|305.73|303.13|302.38|299.78|0
1680185700000|2023-03-30 14:15:00|305.2|302.6|304.25|301.65|305.87|303.27|304.12|301.52|0
1680186000000|2023-03-30 14:20:00|304.12|301.52|302.64|300.04|304.66|302.06|302.51|299.91|0
1680186300000|2023-03-30 14:25:00|302.51|299.91|300.64|298.04|303.18|300.58|299.31|296.71|0
1680186600000|2023-03-30 14:30:00|300.51|297.91|301.44|298.84|301.77|299.17|298.65|296.05|0
1680186900000|2023-03-30 14:35:00|301.57|298.97|300.24|297.64|302.64|300.04|300.24|297.64|0
1680187200000|2023-03-30 14:40:00|300.1|297.5|300.1|297.5|300.64|298.04|299.17|296.57|0
1680187500000|2023-03-30 14:45:00|299.97|297.37|301.03|298.43|301.43|298.83|299.84|297.24|0
1680187800000|2023-03-30 14:50:00|301.17|298.57|300.63|298.03|302.1|299.5|300.1|297.5|0
1680188100000|2023-03-30 14:55:00|300.77|298.17|301.83|299.23|302.37|299.77|300.23|297.63|0
1680188400000|2023-03-30 15:00:00|301.7|299.1|301.56|298.96|302.63|300.03|301.43|298.83|0
1680188700000|2023-03-30 15:05:00|301.7|299.1|301.29|298.69|301.96|299.36|300.76|298.16|0
1680189000000|2023-03-30 15:10:00|301.16|298.56|302.9|300.3|303.16|300.56|299.56|296.96|0
1680189300000|2023-03-30 15:15:00|302.76|300.16|301.82|299.22|303.83|301.23|301.56|298.96|0
1680189600000|2023-03-30 15:20:00|301.56|298.96|301.69|299.09|301.82|299.22|300.89|298.29|0
1680189900000|2023-03-30 15:25:00|301.96|299.36|302.22|299.62|302.76|300.16|301.82|299.22|0
1680190200000|2023-03-30 15:30:00|302.49|299.89|306.56|303.96|307.1|304.5|302.49|299.89|0
1680190500000|2023-03-30 15:35:00|306.42|303.82|306.29|303.69|306.96|304.36|305.75|303.15|0
1680190800000|2023-03-30 15:40:00|306.15|303.55|305.21|302.61|306.29|303.69|304.68|302.08|0
1680191100000|2023-03-30 15:45:00|305.35|302.75|308.57|305.97|308.71|306.11|305.35|302.75|0
1680191400000|2023-03-30 15:50:00|308.44|305.84|307.76|305.16|308.57|305.97|307.36|304.76|0
1680191700000|2023-03-30 15:55:00|307.49|304.89|307.78|305.18|307.92|305.32|306.55|303.95|0
1680192000000|2023-03-30 16:00:00|307.92|305.32|307.92|305.32|309.53|306.93|307.78|305.18|0
1680192300000|2023-03-30 16:05:00|308.05|305.45|307.11|304.51|308.86|306.26|306.97|304.37|0
1680192600000|2023-03-30 16:10:00|307.24|304.64|308.05|305.45|308.05|305.45|306.97|304.37|0
1680192900000|2023-03-30 16:15:00|308.18|305.58|308.45|305.85|309.66|307.06|308.05|305.45|0
1680193200000|2023-03-30 16:20:00|308.31|305.71|309.66|307.06|309.93|307.33|308.31|305.71|0
1680193500000|2023-03-30 16:25:00|309.53|306.93|309.25|306.65|309.66|307.06|308.45|305.85|0
1680193800000|2023-03-30 16:30:00|309.39|306.79|310.74|308.14|310.74|308.14|309.25|306.65|0
1680194100000|2023-03-30 16:35:00|310.6|308|312.23|309.63|312.64|310.04|310.6|308|0
1680194400000|2023-03-30 16:40:00|312.09|309.49|313.66|311.06|314.2|311.6|310.74|308.14|0
1680194700000|2023-03-30 16:45:00|313.52|310.92|314.2|311.6|314.75|312.15|313.39|310.79|0
1680195000000|2023-03-30 16:50:00|314.34|311.74|311.89|309.29|314.47|311.87|311.89|309.29|0
1680195300000|2023-03-30 16:55:00|311.76|309.16|312.42|309.82|312.55|309.95|310.66|308.06|0
1680195600000|2023-03-30 17:00:00|312.55|309.95|311.2|308.6|313.1|310.5|310.66|308.06|0
1680195900000|2023-03-30 17:05:00|311.06|308.46|311.33|308.73|311.87|309.27|310.52|307.92|0
1680196200000|2023-03-30 17:10:00|311.2|308.6|310.65|308.05|311.87|309.27|310.38|307.78|0
1680196500000|2023-03-30 17:15:00|310.79|308.19|311.46|308.86|312.01|309.41|310.65|308.05|0
1680196800000|2023-03-30 17:20:00|311.33|308.73|312.14|309.54|312.41|309.81|310.11|307.51|0
1680197100000|2023-03-30 17:25:00|312|309.4|312.07|309.47|312.41|309.81|311.46|308.86|0
1680197400000|2023-03-30 17:30:00|312.27|309.67|313.63|311.03|314.04|311.44|312.14|309.54|0
1680197700000|2023-03-30 17:35:00|313.77|311.17|314.58|311.98|314.99|312.39|313.49|310.89|0
1680198000000|2023-03-30 17:40:00|314.86|312.26|314.17|311.57|315.54|312.94|313.9|311.3|0
1680198300000|2023-03-30 17:45:00|314.44|311.84|314.31|311.71|315.81|313.21|314.31|311.71|0
1680198600000|2023-03-30 17:50:00|313.9|311.3|313.76|311.16|314.58|311.98|313.49|310.89|0
1680198900000|2023-03-30 17:55:00|313.62|311.02|312.81|310.21|314.17|311.57|312.54|309.94|0
1680199200000|2023-03-30 18:00:00|312.67|310.07|311.72|309.12|313.08|310.48|311.45|308.85|0
1680199500000|2023-03-30 18:05:00|311.31|308.71|310.33|307.73|311.31|308.71|309.52|306.92|0
1680199800000|2023-03-30 18:10:00|310.6|308|309.65|307.05|311.15|308.55|309.65|307.05|0
1680200100000|2023-03-30 18:15:00|309.79|307.19|309.52|306.92|310.47|307.87|308.98|306.38|0
1680200400000|2023-03-30 18:20:00|309.65|307.05|307.62|305.02|309.65|307.05|307.49|304.89|0
1680200700000|2023-03-30 18:25:00|307.76|305.16|306.95|304.35|307.76|305.16|306.68|304.08|0
1680201000000|2023-03-30 18:30:00|307.08|304.48|305.74|303.14|307.08|304.48|305.47|302.87|0
1680201300000|2023-03-30 18:35:00|305.47|302.87|306.81|304.21|307.62|305.02|305.06|302.46|0
1680201600000|2023-03-30 18:40:00|306.68|304.08|307.62|305.02|307.75|305.15|306.54|303.94|0
1680201900000|2023-03-30 18:45:00|307.75|305.15|307.21|304.61|308.29|305.69|307.21|304.61|0
1680202200000|2023-03-30 18:50:00|307.35|304.75|307.21|304.61|308.42|305.82|306.94|304.34|0
1680202500000|2023-03-30 18:55:00|307.34|304.74|306.8|304.2|307.34|304.74|306.53|303.93|0
1680202800000|2023-03-30 19:00:00|306.67|304.07|305.46|302.86|307.21|304.61|305.46|302.86|0
1680203100000|2023-03-30 19:05:00|305.59|302.99|306.51|303.91|307.18|304.58|304.9|302.3|0
1680203400000|2023-03-30 19:10:00|306.64|304.04|306.1|303.5|307.59|304.99|305.97|303.37|0
1680203700000|2023-03-30 19:15:00|306.64|304.04|306.37|303.77|307.18|304.58|306.24|303.64|0
1680204000000|2023-03-30 19:20:00|306.24|303.64|304.33|301.73|306.37|303.77|304.33|301.73|0
1680204300000|2023-03-30 19:25:00|304.2|301.6|303.79|301.19|304.33|301.73|303.12|300.52|0
1680204600000|2023-03-30 19:30:00|303.93|301.33|303.52|300.92|304.06|301.46|302.58|299.98|0
1680204900000|2023-03-30 19:35:00|303.66|301.06|302.58|299.98|304.06|301.46|302.18|299.58|0
1680205200000|2023-03-30 19:40:00|302.71|300.11|303.25|300.65|303.65|301.05|302.31|299.71|0
1680205500000|2023-03-30 19:45:00|303.38|300.78|304.59|301.99|304.59|301.99|303.38|300.78|0
1680205800000|2023-03-30 19:50:00|304.46|301.86|303.65|301.05|304.46|301.86|302.58|299.98|0
1680206100000|2023-03-30 19:55:00|303.92|301.32|303.24|300.64|303.92|301.32|302.17|299.57|0
1680206400000|2023-03-30 20:00:00|302.71|300.11|302.31|299.71|302.71|300.11|302.04|299.44|0
1680206700000|2023-03-30 20:05:00|302.3|299.7|301.9|299.3|302.3|299.7|301.9|299.3|0
1680207000000|2023-03-30 20:10:00|302.04|299.44|302.03|299.43|302.04|299.44|301.77|299.17|0
1680207300000|2023-03-30 20:15:00|302.23|299.23|301.97|298.97|302.23|299.23|301.97|298.97|0
1680207600000|2023-03-30 20:20:00|301.96|298.96|301.16|298.16|301.96|298.96|301.16|298.16|0
1680207900000|2023-03-30 20:25:00|301.1|298.1|301.03|298.03|301.16|298.16|300.76|297.76|0
1680208200000|2023-03-30 20:30:00|300.89|297.89|300.63|297.63|301.03|298.03|300.36|297.36|0
1680208500000|2023-03-30 20:35:00|300.56|297.56|300.22|297.22|300.63|297.63|300.09|297.09|0
1680208800000|2023-03-30 20:40:00|300.36|297.36|300.36|297.36|300.36|297.36|300.09|297.09|0
1680209100000|2023-03-30 20:45:00|300.76|297.76|301.15|298.15|301.29|298.29|300.76|297.76|0
1680209400000|2023-03-30 20:50:00|301.29|298.29|301.15|298.15|301.29|298.29|301.15|298.15|0
1680209700000|2023-03-30 20:55:00|301.42|298.42|301.49|298.49|301.49|298.49|301.28|298.28|0
1680210000000|2023-03-30 21:00:00|301.41|298.41|301.52|298.52|301.52|298.52|301.41|298.41|0
1680210300000|2023-03-30 21:05:00|301.49|298.49|301.44|298.44|301.62|298.62|301.44|298.44|0
1680210600000|2023-03-30 21:10:00|301.48|298.48|301.56|298.56|301.56|298.56|301.34|298.34|0
1680210900000|2023-03-30 21:15:00|301.48|298.48|301.3|298.3|301.48|298.48|301.28|298.28|0
1680211200000|2023-03-30 21:20:00|301.48|298.48|301.3|298.3|301.56|298.56|301.28|298.28|0
1680211500000|2023-03-30 21:25:00|301.2|298.2|301.26|298.26|301.32|298.32|301.2|298.2|0
1680211800000|2023-03-30 21:30:00|301.28|298.28|301.26|298.26|301.32|298.32|301.24|298.24|0
1680212100000|2023-03-30 21:35:00|301.24|298.24|301.23|298.23|301.24|298.24|301.2|298.2|0
1680212400000|2023-03-30 21:40:00|301.28|298.28|301.3|298.3|301.3|298.3|301.28|298.28|0
1680212700000|2023-03-30 21:45:00|301.33|298.33|301.47|298.47|301.59|298.59|301.33|298.33|0
1680213000000|2023-03-30 21:50:00|301.43|298.43|301.67|298.67|301.71|298.71|301.43|298.43|0
1680213300000|2023-03-30 21:55:00|301.68|298.68|301.88|298.88|301.92|298.92|301.41|298.41|0
1680213600000|2023-03-30 22:00:00|302.67|299.67|303.27|300.27|303.88|300.88|302.67|299.67|0
1680213900000|2023-03-30 22:05:00|303.4|300.4|303|300|303.4|300.4|302.8|299.8|0
1680214200000|2023-03-30 22:10:00|302.87|299.87|303.53|300.53|303.53|300.53|302.86|299.86|0
1680214500000|2023-03-30 22:15:00|303.4|300.4|303.4|300.4|303.53|300.53|303.26|300.26|0
1680214800000|2023-03-30 22:20:00|303.53|300.53|303.74|300.74|303.8|300.8|303.26|300.26|0
1680215100000|2023-03-30 22:25:00|303.8|300.8|303.4|300.4|304.07|301.07|303.4|300.4|0
1680215400000|2023-03-30 22:30:00|302.99|299.99|302.99|299.99|303.13|300.13|302.72|299.72|0
1680215700000|2023-03-30 22:35:00|303.13|300.13|302.32|299.32|303.13|300.13|302.32|299.32|0
1680216000000|2023-03-30 22:40:00|302.39|299.39|302.25|299.25|302.79|299.79|302.19|299.19|0
1680216300000|2023-03-30 22:45:00|302.19|299.19|302.45|299.45|302.59|299.59|302.18|299.18|0
1680216600000|2023-03-30 22:50:00|302.59|299.59|302.32|299.32|302.59|299.59|302.18|299.18|0
1680216900000|2023-03-30 22:55:00|302.18|299.18|302.31|299.31|302.31|299.31|302.18|299.18|0
1680217200000|2023-03-30 23:00:00|302.45|299.45|301.85|298.85|302.45|299.45|301.85|298.85|0
1680217500000|2023-03-30 23:05:00|301.91|298.91|301.64|298.64|301.91|298.91|301.58|298.58|0
1680217800000|2023-03-30 23:10:00|301.51|298.51|300.97|297.97|301.64|298.64|300.97|297.97|0
1680218100000|2023-03-30 23:15:00|301.11|298.11|300.84|297.84|301.11|298.11|300.71|297.71|0
1680218400000|2023-03-30 23:20:00|300.97|297.97|301.24|298.24|301.37|298.37|300.84|297.84|0
1680218700000|2023-03-30 23:25:00|301.37|298.37|301.24|298.24|301.37|298.37|301.1|298.1|0
1680219000000|2023-03-30 23:30:00|301.37|298.37|301.23|298.23|301.37|298.37|300.97|297.97|0
1680219300000|2023-03-30 23:35:00|301.1|298.1|300.57|297.57|301.1|298.1|300.43|297.43|0
1680219600000|2023-03-30 23:40:00|300.7|297.7|300.83|297.83|300.83|297.83|300.7|297.7|0
1680219900000|2023-03-30 23:45:00|300.7|297.7|300.3|297.3|300.83|297.83|300.16|297.16|0
1680220200000|2023-03-30 23:50:00|300.29|297.29|300.03|297.03|300.29|297.29|299.89|296.89|0
1680220500000|2023-03-30 23:55:00|299.89|296.89|299.76|296.76|299.96|296.96|299.63|296.63|0
1680220800000|2023-03-31 00:00:00|300.03|297.03|299.63|296.63|300.03|297.03|298.43|295.43|0
1680221100000|2023-03-31 00:05:00|299.49|296.49|298.56|295.56|299.49|296.49|298.3|295.3|0
1680221400000|2023-03-31 00:10:00|298.5|295.5|298.16|295.16|298.89|295.89|297.9|294.9|0
1680221700000|2023-03-31 00:15:00|298.29|295.29|297.89|294.89|298.43|295.43|297.89|294.89|0
1680222000000|2023-03-31 00:20:00|297.76|294.76|297.89|294.89|298.29|295.29|297.76|294.76|0
1680222300000|2023-03-31 00:25:00|298.03|295.03|297.23|294.23|298.29|295.29|297.1|294.1|0
1680222600000|2023-03-31 00:30:00|297.36|294.36|295.91|292.91|297.49|294.49|295.78|292.78|0
1680222900000|2023-03-31 00:35:00|296.04|293.04|296.3|293.3|296.43|293.43|295.71|292.71|0
1680223200000|2023-03-31 00:40:00|296.17|293.17|296.43|293.43|296.7|293.7|295.9|292.9|0
1680223500000|2023-03-31 00:45:00|296.5|293.5|295.77|292.77|296.5|293.5|295.64|292.64|0
1680223800000|2023-03-31 00:50:00|295.9|292.9|296.43|293.43|296.43|293.43|295.9|292.9|0
1680224100000|2023-03-31 00:55:00|296.3|293.3|296.16|293.16|296.82|293.82|296.16|293.16|0
1680224400000|2023-03-31 01:00:00|296.3|293.3|296.63|293.63|296.82|293.82|296.29|293.29|0
1680224700000|2023-03-31 01:05:00|296.69|293.69|296.16|293.16|296.82|293.82|296.16|293.16|0
1680225000000|2023-03-31 01:10:00|296.29|293.29|296.42|293.42|296.55|293.55|296.16|293.16|0
1680225300000|2023-03-31 01:15:00|296.55|293.55|296.42|293.42|296.55|293.55|296.29|293.29|0
1680225600000|2023-03-31 01:20:00|296.55|293.55|296.55|293.55|296.82|293.82|296.42|293.42|0
1680225900000|2023-03-31 01:25:00|296.42|293.42|296.55|293.55|296.68|293.68|296.29|293.29|0
1680226200000|2023-03-31 01:30:00|296.68|293.68|296.02|293.02|296.68|293.68|296.02|293.02|0
1680226500000|2023-03-31 01:35:00|295.89|292.89|295.75|292.75|296.42|293.42|295.75|292.75|0
1680226800000|2023-03-31 01:40:00|295.89|292.89|296.68|293.68|296.81|293.81|295.75|292.75|0
1680227100000|2023-03-31 01:45:00|296.81|293.81|296.81|293.81|297.34|294.34|296.68|293.68|0
1680227400000|2023-03-31 01:50:00|296.94|293.94|296.94|293.94|297.07|294.07|296.67|293.67|0
1680227700000|2023-03-31 01:55:00|296.87|293.87|296.94|293.94|296.94|293.94|296.41|293.41|0
1680228000000|2023-03-31 02:00:00|296.8|293.8|296.93|293.93|296.94|293.94|296.54|293.54|0
1680228300000|2023-03-31 02:05:00|296.8|293.8|296.93|293.93|297.07|294.07|296.67|293.67|0
1680228600000|2023-03-31 02:10:00|297.06|294.06|296.67|293.67|297.06|294.06|296.67|293.67|0
1680228900000|2023-03-31 02:15:00|296.53|293.53|296.53|293.53|296.67|293.67|296.4|293.4|0
1680229200000|2023-03-31 02:20:00|296.66|293.66|296.93|293.93|297.06|294.06|296.53|293.53|0
1680229500000|2023-03-31 02:25:00|296.8|293.8|296.66|293.66|296.93|293.93|296.66|293.66|0
1680229800000|2023-03-31 02:30:00|296.53|293.53|296.92|293.92|296.92|293.92|296.4|293.4|0
1680230100000|2023-03-31 02:35:00|296.79|293.79|296.92|293.92|296.92|293.92|296.66|293.66|0
1680230400000|2023-03-31 02:40:00|296.79|293.79|297.58|294.58|297.58|294.58|296.79|293.79|0
1680230700000|2023-03-31 02:45:00|297.45|294.45|297.58|294.58|297.58|294.58|297.05|294.05|0
1680231000000|2023-03-31 02:50:00|297.71|294.71|297.31|294.31|297.71|294.71|297.18|294.18|0
1680231300000|2023-03-31 02:55:00|297.18|294.18|297.45|294.45|297.45|294.45|297.18|294.18|0
1680231600000|2023-03-31 03:00:00|297.31|294.31|297.84|294.84|297.97|294.97|297.31|294.31|0
1680231900000|2023-03-31 03:05:00|297.78|294.78|297.57|294.57|297.84|294.84|297.57|294.57|0
1680232200000|2023-03-31 03:10:00|297.71|294.71|297.97|294.97|297.97|294.97|297.57|294.57|0
1680232500000|2023-03-31 03:15:00|297.84|294.84|297.7|294.7|298.1|295.1|297.7|294.7|0
1680232800000|2023-03-31 03:20:00|297.57|294.57|297.97|294.97|297.97|294.97|297.57|294.57|0
1680233100000|2023-03-31 03:25:00|297.83|294.83|297.83|294.83|298.1|295.1|297.83|294.83|0
1680233400000|2023-03-31 03:30:00|297.7|294.7|297.3|294.3|297.7|294.7|297.3|294.3|0
1680233700000|2023-03-31 03:35:00|297.24|294.24|297.04|294.04|297.24|294.24|296.9|293.9|0
1680234000000|2023-03-31 03:40:00|296.9|293.9|296.9|293.9|297.03|294.03|296.77|293.77|0
1680234300000|2023-03-31 03:45:00|296.97|293.97|296.77|293.77|297.03|294.03|296.64|293.64|0
1680234600000|2023-03-31 03:50:00|296.64|293.64|296.63|293.63|296.64|293.64|296.5|293.5|0
1680234900000|2023-03-31 03:55:00|296.5|293.5|296.76|293.76|297.03|294.03|296.5|293.5|0
1680235200000|2023-03-31 04:00:00|296.9|293.9|296.5|293.5|296.9|293.9|296.5|293.5|0
1680235500000|2023-03-31 04:05:00|296.37|293.37|296.5|293.5|296.63|293.63|296.37|293.37|0
1680235800000|2023-03-31 04:10:00|296.36|293.36|296.3|293.3|296.36|293.36|296.1|293.1|0
1680236100000|2023-03-31 04:15:00|296.36|293.36|296.1|293.1|296.36|293.36|296.1|293.1|0
1680236400000|2023-03-31 04:20:00|296.23|293.23|296.23|293.23|296.36|293.36|296.1|293.1|0
1680236700000|2023-03-31 04:25:00|296.3|293.3|296.09|293.09|296.36|293.36|296.03|293.03|0
1680237000000|2023-03-31 04:30:00|296.03|293.03|295.83|292.83|296.23|293.23|295.83|292.83|0
1680237300000|2023-03-31 04:35:00|295.7|292.7|296.36|293.36|296.36|293.36|295.7|292.7|0
1680237600000|2023-03-31 04:40:00|296.49|293.49|296.75|293.75|296.88|293.88|296.35|293.35|0
1680237900000|2023-03-31 04:45:00|296.88|293.88|296.62|293.62|296.88|293.88|296.48|293.48|0
1680238200000|2023-03-31 04:50:00|296.48|293.48|296.61|293.61|296.75|293.75|296.48|293.48|0
1680238500000|2023-03-31 04:55:00|296.75|293.75|296.61|293.61|296.88|293.88|296.61|293.61|0
1680238800000|2023-03-31 05:00:00|296.74|293.74|297.54|294.54|297.67|294.67|296.61|293.61|0
1680239100000|2023-03-31 05:05:00|297.67|294.67|298.2|295.2|298.33|295.33|297.54|294.54|0
1680239400000|2023-03-31 05:10:00|298.07|295.07|298.06|295.06|298.6|295.6|297.8|294.8|0
1680239700000|2023-03-31 05:15:00|297.93|294.93|298.46|295.46|298.46|295.46|297.8|294.8|0
1680240000000|2023-03-31 05:20:00|298.33|295.33|298.86|295.86|298.99|295.99|298.33|295.33|0
1680240300000|2023-03-31 05:25:00|298.99|295.99|299.52|296.52|299.72|296.72|298.86|295.86|0
1680240600000|2023-03-31 05:30:00|299.39|296.39|299.25|296.25|299.52|296.52|298.99|295.99|0
1680240900000|2023-03-31 05:35:00|299.38|296.38|299.65|296.65|299.65|296.65|299.25|296.25|0
1680241200000|2023-03-31 05:40:00|299.52|296.52|299.32|296.32|299.52|296.52|298.98|295.98|0
1680241500000|2023-03-31 05:45:00|299.38|296.38|299.78|296.78|299.78|296.78|299.25|296.25|0
1680241800000|2023-03-31 05:50:00|299.65|296.65|299.91|296.91|300.31|297.31|299.38|296.38|0
1680242100000|2023-03-31 05:55:00|299.78|296.78|299.64|296.64|299.98|296.98|299.51|296.51|0
1680242400000|2023-03-31 06:00:00|299.51|296.51|299.58|296.58|299.91|296.91|298.71|295.71|0
1680242700000|2023-03-31 06:05:00|299.44|296.84|300.37|297.77|300.64|298.04|299.44|296.84|0
1680243000000|2023-03-31 06:10:00|300.31|297.71|299.7|297.1|300.31|297.71|298.98|296.38|0
1680243300000|2023-03-31 06:15:00|299.97|297.37|299.8|297.2|301.56|298.96|299.53|296.93|0
1680243600000|2023-03-31 06:20:00|299.93|297.33|300.06|297.46|300.19|297.59|299.8|297.2|0
1680243900000|2023-03-31 06:25:00|299.93|297.33|300.99|298.39|300.99|298.39|299.66|297.06|0
1680244200000|2023-03-31 06:30:00|301.12|298.52|299.92|297.32|301.12|298.52|299.92|297.32|0
1680244500000|2023-03-31 06:35:00|299.79|297.19|299.79|297.19|300.39|297.79|299.73|297.13|0
1680244800000|2023-03-31 06:40:00|299.66|297.06|300.05|297.45|300.32|297.72|299.66|297.06|0
1680245100000|2023-03-31 06:45:00|300.12|297.52|300.58|297.98|300.72|298.12|299.92|297.32|0
1680245400000|2023-03-31 06:50:00|300.45|297.85|300.85|298.25|300.98|298.38|300.45|297.85|0
1680245700000|2023-03-31 06:55:00|300.78|298.18|299.78|297.18|300.85|298.25|299.72|297.12|0
1680246000000|2023-03-31 07:00:00|299.92|297.32|299.58|296.98|300.18|297.58|298.32|295.72|0
1680246300000|2023-03-31 07:05:00|299.38|296.78|300.04|297.44|300.51|297.91|299.25|296.65|0
1680246600000|2023-03-31 07:10:00|299.91|297.31|299.51|296.91|300.18|297.58|298.98|296.38|0
1680246900000|2023-03-31 07:15:00|299.64|297.04|300.97|298.37|301.37|298.77|299.51|296.91|0
1680247200000|2023-03-31 07:20:00|301.11|298.51|301.1|298.5|301.64|299.04|300.7|298.1|0
1680247500000|2023-03-31 07:25:00|300.97|298.37|300.84|298.24|301.37|298.77|300.3|297.7|0
1680247800000|2023-03-31 07:30:00|301.1|298.5|300.83|298.23|301.5|298.9|300.3|297.7|0
1680248100000|2023-03-31 07:35:00|300.7|298.1|301.57|298.97|301.63|299.03|300.3|297.7|0
1680248400000|2023-03-31 07:40:00|301.77|299.17|301.5|298.9|302.03|299.43|301.23|298.63|0
1680248700000|2023-03-31 07:45:00|301.43|298.83|302.03|299.43|302.56|299.96|301.36|298.76|0
1680249000000|2023-03-31 07:50:00|302.16|299.56|302.7|300.1|302.83|300.23|302.03|299.43|0
1680249300000|2023-03-31 07:55:00|302.77|300.17|301.16|298.56|302.83|300.23|300.96|298.36|0
1680249600000|2023-03-31 08:00:00|301.23|298.63|301.89|299.29|302.69|300.09|301.09|298.49|0
1680249900000|2023-03-31 08:05:00|301.76|299.16|301.96|299.36|302.16|299.56|301.49|298.89|0
1680250200000|2023-03-31 08:10:00|302.02|299.42|301.62|299.02|302.02|299.42|301.49|298.89|0
1680250500000|2023-03-31 08:15:00|301.75|299.15|303.36|300.76|303.36|300.76|301.62|299.02|0
1680250800000|2023-03-31 08:20:00|303.49|300.89|301.88|299.28|303.49|300.89|301.48|298.88|0
1680251100000|2023-03-31 08:25:00|302.02|299.42|301.88|299.28|302.28|299.68|301.62|299.02|0
1680251400000|2023-03-31 08:30:00|302.02|299.42|301.48|298.88|302.15|299.55|301.08|298.48|0
1680251700000|2023-03-31 08:35:00|301.61|299.01|301.75|299.15|301.88|299.28|301.21|298.61|0
1680252000000|2023-03-31 08:40:00|301.61|299.01|301.21|298.61|301.61|299.01|300.75|298.15|0
1680252300000|2023-03-31 08:45:00|301.34|298.74|300.41|297.81|301.61|299.01|300.41|297.81|0
1680252600000|2023-03-31 08:50:00|300.35|297.75|300.81|298.21|300.94|298.34|300.28|297.68|0
1680252900000|2023-03-31 08:55:00|300.68|298.08|301.74|299.14|301.74|299.14|300.68|298.08|0
1680253200000|2023-03-31 09:00:00|301.61|299.01|300.61|298.01|301.74|299.14|300.54|297.94|0
1680253500000|2023-03-31 09:05:00|300.54|297.94|299.41|296.81|300.8|298.2|299.34|296.74|0
1680253800000|2023-03-31 09:10:00|299.34|296.74|298.81|296.21|299.47|296.87|298.68|296.08|0
1680254100000|2023-03-31 09:15:00|298.88|296.28|299.21|296.61|299.21|296.61|298.81|296.21|0
1680254400000|2023-03-31 09:20:00|299.07|296.47|298.81|296.21|299.21|296.61|298.81|296.21|0
1680254700000|2023-03-31 09:25:00|298.94|296.34|298.41|295.81|299.07|296.47|298.28|295.68|0
1680255000000|2023-03-31 09:30:00|298.27|295.67|298.27|295.67|299.07|296.47|298.14|295.54|0
1680255300000|2023-03-31 09:35:00|298.41|295.81|299.07|296.47|299.2|296.6|298.41|295.81|0
1680255600000|2023-03-31 09:40:00|298.93|296.33|298.4|295.8|298.93|296.33|298.4|295.8|0
1680255900000|2023-03-31 09:45:00|298.27|295.67|298.67|296.07|298.67|296.07|298|295.4|0
1680256200000|2023-03-31 09:50:00|298.53|295.93|299.59|296.99|300.12|297.52|298.4|295.8|0
1680256500000|2023-03-31 09:55:00|299.46|296.86|299.06|296.46|299.86|297.26|298.53|295.93|0
1680256800000|2023-03-31 10:00:00|298.79|296.19|299.06|296.46|299.46|296.86|298.73|296.13|0
1680257100000|2023-03-31 10:05:00|299.19|296.59|299.72|297.12|299.72|297.12|299.19|296.59|0
1680257400000|2023-03-31 10:10:00|299.59|296.99|299.45|296.85|300.12|297.52|299.32|296.72|0
1680257700000|2023-03-31 10:15:00|299.59|296.99|299.05|296.45|299.59|296.99|298.92|296.32|0
1680258000000|2023-03-31 10:20:00|299.19|296.59|298.92|296.32|299.45|296.85|298.92|296.32|0
1680258300000|2023-03-31 10:25:00|299.05|296.45|298.92|296.32|299.05|296.45|298.65|296.05|0
1680258600000|2023-03-31 10:30:00|298.78|296.18|298.65|296.05|299.05|296.45|298.25|295.65|0
1680258900000|2023-03-31 10:35:00|298.78|296.18|298.52|295.92|298.91|296.31|298.38|295.78|0
1680259200000|2023-03-31 10:40:00|298.38|295.78|298.25|295.65|298.65|296.05|298.25|295.65|0
1680259500000|2023-03-31 10:45:00|298.38|295.78|298.85|296.25|298.85|296.25|298.32|295.72|0
1680259800000|2023-03-31 10:50:00|298.78|296.18|299.04|296.44|299.17|296.57|298.25|295.65|0
1680260100000|2023-03-31 10:55:00|299.11|296.51|298.51|295.91|299.17|296.57|298.51|295.91|0
1680260400000|2023-03-31 11:00:00|298.38|295.78|298.64|296.04|298.91|296.31|297.98|295.38|0
1680260700000|2023-03-31 11:05:00|298.77|296.17|298.64|296.04|299.3|296.7|298.37|295.77|0
1680261000000|2023-03-31 11:10:00|298.77|296.17|298.51|295.91|298.77|296.17|298.24|295.64|0
1680261300000|2023-03-31 11:15:00|298.24|295.64|298.44|295.84|298.5|295.9|298.11|295.51|0
1680261600000|2023-03-31 11:20:00|298.5|295.9|298.63|296.03|298.77|296.17|298.24|295.64|0
1680261900000|2023-03-31 11:25:00|298.7|296.1|297.97|295.37|298.7|296.1|297.84|295.24|0
1680262200000|2023-03-31 11:30:00|298.1|295.5|297.97|295.37|298.23|295.63|297.18|294.58|0
1680262500000|2023-03-31 11:35:00|297.84|295.24|297.57|294.97|297.9|295.3|297.31|294.71|0
1680262800000|2023-03-31 11:40:00|297.7|295.1|297.57|294.97|297.84|295.24|297.44|294.84|0
1680263100000|2023-03-31 11:45:00|297.44|294.84|297.83|295.23|297.96|295.36|297.44|294.84|0
1680263400000|2023-03-31 11:50:00|297.96|295.36|298.76|296.16|299.02|296.42|297.83|295.23|0
1680263700000|2023-03-31 11:55:00|298.89|296.29|299.15|296.55|299.42|296.82|298.76|296.16|0
1680264000000|2023-03-31 12:00:00|299.29|296.69|299.15|296.55|299.82|297.22|298.89|296.29|0
1680264300000|2023-03-31 12:05:00|299.28|296.68|299.15|296.55|299.55|296.95|298.89|296.29|0
1680264600000|2023-03-31 12:10:00|299.02|296.42|299.02|296.42|299.28|296.68|298.62|296.02|0
1680264900000|2023-03-31 12:15:00|298.75|296.15|299.41|296.81|299.94|297.34|298.48|295.88|0
1680265200000|2023-03-31 12:20:00|299.28|296.68|298.61|296.01|299.54|296.94|298.22|295.62|0
1680265500000|2023-03-31 12:25:00|298.75|296.15|297.76|295.16|298.75|296.15|297.42|294.82|0
1680265800000|2023-03-31 12:30:00|297.16|294.56|294.85|292.25|299.54|296.94|293.08|290.48|0
1680266100000|2023-03-31 12:35:00|294.79|292.19|295.31|292.71|296.1|293.5|294.26|291.66|0
1680266400000|2023-03-31 12:40:00|295.18|292.58|296.76|294.16|297.29|294.69|294.72|292.12|0
1680266700000|2023-03-31 12:45:00|296.89|294.29|297.81|295.21|297.94|295.34|296.23|293.63|0
1680267000000|2023-03-31 12:50:00|297.94|295.34|296.89|294.29|298.47|295.87|296.23|293.63|0
1680267300000|2023-03-31 12:55:00|297.02|294.42|296.49|293.89|297.28|294.68|296.09|293.49|0
1680267600000|2023-03-31 13:00:00|296.36|293.76|295.3|292.7|296.49|293.89|295.17|292.57|0
1680267900000|2023-03-31 13:05:00|295.43|292.83|294.91|292.31|295.83|293.23|294.64|292.04|0
1680268200000|2023-03-31 13:10:00|294.84|292.24|294.64|292.04|295.3|292.7|294.51|291.91|0
1680268500000|2023-03-31 13:15:00|294.77|292.17|294.77|292.17|295.04|292.44|294.38|291.78|0
1680268800000|2023-03-31 13:20:00|294.64|292.04|294.64|292.04|294.9|292.3|294.51|291.91|0
1680269100000|2023-03-31 13:25:00|294.9|292.3|297.14|294.54|297.27|294.67|294.77|292.17|0
1680269400000|2023-03-31 13:30:00|296.74|294.14|291.46|288.86|297.01|294.41|291.46|288.86|0
1680269700000|2023-03-31 13:35:00|291.2|288.6|291.33|288.73|292.11|289.51|290.54|287.94|0
1680270000000|2023-03-31 13:40:00|291.2|288.6|291.33|288.73|291.85|289.25|289.76|287.16|0
1680270300000|2023-03-31 13:45:00|290.93|288.33|292.08|289.48|292.47|289.87|289.63|287.03|0
1680270600000|2023-03-31 13:50:00|291.95|289.35|291.95|289.35|292.6|290|291.29|288.69|0
1680270900000|2023-03-31 13:55:00|291.69|289.09|292.53|289.93|292.99|290.39|291.29|288.69|0
1680271200000|2023-03-31 14:00:00|292.6|290|291.94|289.34|292.6|290|290.38|287.78|0
1680271500000|2023-03-31 14:05:00|291.55|288.95|292.46|289.86|292.73|290.13|291.42|288.82|0
1680271800000|2023-03-31 14:10:00|292.59|289.99|292.53|289.93|293.12|290.52|291.68|289.08|0
1680272100000|2023-03-31 14:15:00|292.46|289.86|292.33|289.73|292.98|290.38|291.81|289.21|0
1680272400000|2023-03-31 14:20:00|292.2|289.6|292.33|289.73|292.72|290.12|291.68|289.08|0
1680272700000|2023-03-31 14:25:00|292.46|289.86|291.67|289.07|292.85|290.25|290.11|287.51|0
1680273000000|2023-03-31 14:30:00|291.93|289.33|290.24|287.64|292.2|289.6|289.85|287.25|0
1680273300000|2023-03-31 14:35:00|290.11|287.51|290.11|287.51|290.89|288.29|289.2|286.6|0
1680273600000|2023-03-31 14:40:00|289.85|287.25|288.94|286.34|290.11|287.51|288.94|286.34|0
1680273900000|2023-03-31 14:45:00|288.81|286.21|288.68|286.08|289.46|286.86|288.29|285.69|0
1680274200000|2023-03-31 14:50:00|288.81|286.21|289.85|287.25|290.89|288.29|288.68|286.08|0
1680274500000|2023-03-31 14:55:00|289.72|287.12|288.81|286.21|289.98|287.38|288.68|286.08|0
1680274800000|2023-03-31 15:00:00|288.94|286.34|289.38|286.78|289.77|287.17|288.68|286.08|0
1680275100000|2023-03-31 15:05:00|289.25|286.65|289.76|287.16|290.28|287.68|288.99|286.39|0
1680275400000|2023-03-31 15:10:00|289.63|287.03|288.6|286|289.63|287.03|288.47|285.87|0
1680275700000|2023-03-31 15:15:00|288.47|285.87|287.82|285.22|288.86|286.26|287.31|284.71|0
1680276000000|2023-03-31 15:20:00|287.69|285.09|285.25|282.65|287.82|285.22|285.25|282.65|0
1680276300000|2023-03-31 15:25:00|285.38|282.78|286.99|284.39|286.99|284.39|285.32|282.72|0
1680276600000|2023-03-31 15:30:00|286.86|284.26|286.34|283.74|287.24|284.64|286.34|283.74|0
1680276900000|2023-03-31 15:35:00|286.09|283.49|286.73|284.13|286.86|284.26|286.09|283.49|0
1680277200000|2023-03-31 15:40:00|286.6|284|286.08|283.48|286.98|284.38|285.96|283.36|0
1680277500000|2023-03-31 15:45:00|286.21|283.61|286.91|284.31|287.56|284.96|285.7|283.1|0
1680277800000|2023-03-31 15:50:00|287.04|284.44|286.65|284.05|287.04|284.44|285.76|283.16|0
1680278100000|2023-03-31 15:55:00|286.53|283.93|285.5|282.9|286.53|283.93|285.37|282.77|0
1680278400000|2023-03-31 16:00:00|285.37|282.77|284.35|281.75|285.5|282.9|284.35|281.75|0
1680278700000|2023-03-31 16:05:00|284.48|281.88|285.11|282.51|285.75|283.15|284.35|281.75|0
1680279000000|2023-03-31 16:10:00|284.99|282.39|283.41|280.81|285.11|282.51|283.28|280.68|0
1680279300000|2023-03-31 16:15:00|283.54|280.94|282.9|280.3|283.54|280.94|282.77|280.17|0
1680279600000|2023-03-31 16:20:00|283.03|280.43|282.77|280.17|283.03|280.43|281.88|279.28|0
1680279900000|2023-03-31 16:25:00|282.64|280.04|281.88|279.28|282.64|280.04|281.24|278.64|0
1680280200000|2023-03-31 16:30:00|281.75|279.15|282.89|280.29|283.02|280.42|281.62|279.02|0
1680280500000|2023-03-31 16:35:00|283.02|280.42|283.66|281.06|283.91|281.31|282.64|280.04|0
1680280800000|2023-03-31 16:40:00|283.53|280.93|283.4|280.8|283.66|281.06|282.38|279.78|0
1680281100000|2023-03-31 16:45:00|283.53|280.93|283.65|281.05|284.42|281.82|283.53|280.93|0
1680281400000|2023-03-31 16:50:00|283.53|280.93|284.42|281.82|284.42|281.82|283.02|280.42|0
1680281700000|2023-03-31 16:55:00|284.29|281.69|283.65|281.05|284.29|281.69|283.4|280.8|0
1680282000000|2023-03-31 17:00:00|283.52|280.92|284.67|282.07|284.67|282.07|283.52|280.92|0
1680282300000|2023-03-31 17:05:00|284.8|282.2|283.65|281.05|285.31|282.71|283.39|280.79|0
1680282600000|2023-03-31 17:10:00|283.52|280.92|283.77|281.17|284.54|281.94|283.52|280.92|0
1680282900000|2023-03-31 17:15:00|283.65|281.05|283.77|281.17|284.54|281.94|283.01|280.41|0
1680283200000|2023-03-31 17:20:00|283.64|281.04|283.9|281.3|284.54|281.94|283.39|280.79|0
1680283500000|2023-03-31 17:25:00|284.03|281.43|284.79|282.19|284.79|282.19|283.77|281.17|0
1680283800000|2023-03-31 17:30:00|284.66|282.06|285.56|282.96|286.07|283.47|284.53|281.93|0
1680284100000|2023-03-31 17:35:00|285.69|283.09|285.3|282.7|285.94|283.34|285.04|282.44|0
1680284400000|2023-03-31 17:40:00|285.17|282.57|285.68|283.08|286.07|283.47|284.66|282.06|0
1680284700000|2023-03-31 17:45:00|285.81|283.21|285.94|283.34|286.07|283.47|285.55|282.95|0
1680285000000|2023-03-31 17:50:00|286.07|283.47|285.81|283.21|286.07|283.47|285.3|282.7|0
1680285300000|2023-03-31 17:55:00|285.68|283.08|284.14|281.54|286.32|283.72|283.63|281.03|0
1680285600000|2023-03-31 18:00:00|284.01|281.41|282.99|280.39|284.01|281.41|282.86|280.26|0
1680285900000|2023-03-31 18:05:00|282.86|280.26|281.97|279.37|282.86|280.26|281.21|278.61|0
1680286200000|2023-03-31 18:10:00|281.84|279.24|282.22|279.62|282.48|279.88|281.46|278.86|0
1680286500000|2023-03-31 18:15:00|282.35|279.75|282.99|280.39|283.11|280.51|281.91|279.31|0
1680286800000|2023-03-31 18:20:00|283.11|280.51|283.88|281.28|283.88|281.28|282.48|279.88|0
1680287100000|2023-03-31 18:25:00|283.75|281.15|283.75|281.15|285.03|282.43|283.75|281.15|0
1680287400000|2023-03-31 18:30:00|283.88|281.28|283.49|280.89|284.64|282.04|283.11|280.51|0
1680287700000|2023-03-31 18:35:00|283.36|280.76|283.62|281.02|284|281.4|282.98|280.38|0
1680288000000|2023-03-31 18:40:00|283.49|280.89|282.6|280|283.62|281.02|281.96|279.36|0
1680288300000|2023-03-31 18:45:00|282.72|280.12|282.34|279.74|283.36|280.76|282.34|279.74|0
1680288600000|2023-03-31 18:50:00|282.47|279.87|282.08|279.48|282.98|280.38|281.96|279.36|0
1680288900000|2023-03-31 18:55:00|281.96|279.36|282.21|279.61|283.48|280.88|281.96|279.36|0
1680289200000|2023-03-31 19:00:00|282.08|279.48|278.53|275.93|282.08|279.48|278.53|275.93|0
1680289500000|2023-03-31 19:05:00|278.66|276.06|279.04|276.44|280.18|277.58|278.66|276.06|0
1680289800000|2023-03-31 19:10:00|279.16|276.56|279.41|276.81|280.3|277.7|278.41|275.81|0
1680290100000|2023-03-31 19:15:00|279.54|276.94|277.65|275.05|279.54|276.94|277.52|274.92|0
1680290400000|2023-03-31 19:20:00|277.02|274.42|274.89|272.29|277.02|274.42|274.89|272.29|0
1680290700000|2023-03-31 19:25:00|275.01|272.41|275.18|272.58|276.59|273.99|274.26|271.66|0
1680291000000|2023-03-31 19:30:00|275.05|272.45|275.92|273.32|276.67|274.07|274.18|271.58|0
1680291300000|2023-03-31 19:35:00|276.42|273.82|278.56|275.96|278.81|276.21|276.3|273.7|0
1680291600000|2023-03-31 19:40:00|278.81|276.21|279.31|276.71|279.31|276.71|278.18|275.58|0
1680291900000|2023-03-31 19:45:00|279.56|276.96|279.18|276.58|279.81|277.21|278.05|275.45|0
1680292200000|2023-03-31 19:50:00|279.06|276.46|276.42|273.82|279.94|277.34|276.42|273.82|0
1680292500000|2023-03-31 19:55:00|275.92|273.32|274.54|271.94|275.92|273.32|271.93|269.33|0
1680292800000|2023-03-31 20:00:00|273.42|270.82|273.05|270.45|274.29|271.69|272.8|270.2|0
1680293100000|2023-03-31 20:05:00|272.92|270.32|272.8|270.2|272.92|270.32|272.3|269.7|0
1680293400000|2023-03-31 20:10:00|272.67|270.07|272.67|270.07|272.8|270.2|272.42|269.82|0
1680481800000|2023-04-03 00:30:00|277.44|274.44|277.84|274.84|278.97|275.97|277.32|274.32|0
1680482100000|2023-04-03 00:35:00|277.78|274.78|278.72|275.72|279.1|276.1|277.59|274.59|0
1680482400000|2023-04-03 00:40:00|278.84|275.84|278.72|275.72|278.84|275.84|277.84|274.84|0
1680482700000|2023-04-03 00:45:00|278.59|275.59|279.09|276.09|279.22|276.22|278.34|275.34|0
1680483000000|2023-04-03 00:50:00|278.97|275.97|278.59|275.59|278.97|275.97|278.34|275.34|0
1680483300000|2023-04-03 00:55:00|278.46|275.46|278.21|275.21|278.71|275.71|277.96|274.96|0
1680483600000|2023-04-03 01:00:00|278.15|275.15|278.21|275.21|278.33|275.33|277.46|274.46|0
1680483900000|2023-04-03 01:05:00|278.08|275.08|279.34|276.34|279.84|276.84|278.08|275.08|0
1680484200000|2023-04-03 01:10:00|279.46|276.46|278.83|275.83|279.46|276.46|278.71|275.71|0
1680484500000|2023-04-03 01:15:00|278.58|275.58|277.95|274.95|278.71|275.71|277.83|274.83|0
1680484800000|2023-04-03 01:20:00|277.89|274.89|277.32|274.32|278.83|275.83|277.26|274.26|0
1680485100000|2023-04-03 01:25:00|277.2|274.2|278.2|275.2|278.33|275.33|277.07|274.07|0
1680485400000|2023-04-03 01:30:00|278.07|275.07|277.95|274.95|278.58|275.58|277.57|274.57|0
1680485700000|2023-04-03 01:35:00|277.89|274.89|278.7|275.7|279.08|276.08|277.57|274.57|0
1680486000000|2023-04-03 01:40:00|278.64|275.64|279.96|276.96|280.21|277.21|278.32|275.32|0
1680486300000|2023-04-03 01:45:00|280.08|277.08|280.08|277.08|281.22|278.22|280.08|277.08|0
1680486600000|2023-04-03 01:50:00|279.96|276.96|279.95|276.95|280.33|277.33|279.32|276.32|0
1680486900000|2023-04-03 01:55:00|279.83|276.83|280.46|277.46|280.46|277.46|279.45|276.45|0
1680487200000|2023-04-03 02:00:00|280.52|277.52|280.2|277.2|280.58|277.58|279.95|276.95|0
1680487500000|2023-04-03 02:05:00|280.33|277.33|280.45|277.45|281.09|278.09|280.08|277.08|0
1680487800000|2023-04-03 02:10:00|280.33|277.33|280.33|277.33|280.71|277.71|279.95|276.95|0
1680488100000|2023-04-03 02:15:00|280.39|277.39|279.69|276.69|280.39|277.39|279.69|276.69|0
1680488400000|2023-04-03 02:20:00|279.82|276.82|279.94|276.94|280.58|277.58|279.82|276.82|0
1680488700000|2023-04-03 02:25:00|280.2|277.2|280.19|277.19|280.2|277.2|279.82|276.82|0
1680489000000|2023-04-03 02:30:00|280.26|277.26|279.94|276.94|280.57|277.57|279.94|276.94|0
1680489300000|2023-04-03 02:35:00|280.07|277.07|280.19|277.19|280.57|277.57|280.06|277.06|0
1680489600000|2023-04-03 02:40:00|280.06|277.06|280.06|277.06|280.19|277.19|279.81|276.81|0
1680489900000|2023-04-03 02:45:00|280.19|277.19|280.44|277.44|280.57|277.57|280.06|277.06|0
1680490200000|2023-04-03 02:50:00|280.31|277.31|280.44|277.44|280.95|277.95|280.31|277.31|0
1680490500000|2023-04-03 02:55:00|280.56|277.56|280.44|277.44|280.69|277.69|280.18|277.18|0
1680490800000|2023-04-03 03:00:00|280.31|277.31|279.68|276.68|280.44|277.44|279.62|276.62|0
1680491100000|2023-04-03 03:05:00|279.8|276.8|279.42|276.42|279.8|276.8|279.3|276.3|0
1680491400000|2023-04-03 03:10:00|279.55|276.55|279.93|276.93|279.93|276.93|279.55|276.55|0
1680491700000|2023-04-03 03:15:00|279.87|276.87|279.42|276.42|279.87|276.87|279.42|276.42|0
1680492000000|2023-04-03 03:20:00|278.79|275.79|279.17|276.17|279.29|276.29|278.79|275.79|0
1680492300000|2023-04-03 03:25:00|279.29|276.29|279.29|276.29|279.54|276.54|279.04|276.04|0
1680492600000|2023-04-03 03:30:00|279.42|276.42|280.11|277.11|280.55|277.55|279.42|276.42|0
1680492900000|2023-04-03 03:35:00|280.17|277.17|280.62|277.62|280.8|277.8|280.05|277.05|0
1680493200000|2023-04-03 03:40:00|280.93|277.93|280.8|277.8|281.06|278.06|280.67|277.67|0
1680493500000|2023-04-03 03:45:00|280.67|277.67|280.55|277.55|280.93|277.93|280.49|277.49|0
1680493800000|2023-04-03 03:50:00|280.67|277.67|280.54|277.54|280.92|277.92|280.42|277.42|0
1680494100000|2023-04-03 03:55:00|280.42|277.42|280.67|277.67|280.8|277.8|280.42|277.42|0
1680494400000|2023-04-03 04:00:00|280.54|277.54|280.54|277.54|280.67|277.67|280.42|277.42|0
1680494700000|2023-04-03 04:05:00|280.41|277.41|280.29|277.29|280.41|277.41|280.03|277.03|0
1680495000000|2023-04-03 04:10:00|280.41|277.41|279.65|276.65|280.41|277.41|279.65|276.65|0
1680495300000|2023-04-03 04:15:00|279.78|276.78|280.03|277.03|280.03|277.03|279.53|276.53|0
1680495600000|2023-04-03 04:20:00|279.97|276.97|279.78|276.78|280.03|277.03|279.78|276.78|0
1680495900000|2023-04-03 04:25:00|279.9|276.9|280.03|277.03|280.15|277.15|279.78|276.78|0
1680496200000|2023-04-03 04:30:00|279.9|276.9|279.77|276.77|280.03|277.03|279.77|276.77|0
1680496500000|2023-04-03 04:35:00|279.71|276.71|279.14|276.14|279.77|276.77|279.14|276.14|0
1680496800000|2023-04-03 04:40:00|279.08|276.08|279.39|276.39|279.52|276.52|279.08|276.08|0
1680497100000|2023-04-03 04:45:00|279.27|276.27|279.39|276.39|279.64|276.64|279.27|276.27|0
1680497400000|2023-04-03 04:50:00|279.26|276.26|279.26|276.26|280.15|277.15|279.14|276.14|0
1680497700000|2023-04-03 04:55:00|279.2|276.2|279.13|276.13|279.39|276.39|279.01|276.01|0
1680498000000|2023-04-03 05:00:00|279.26|276.26|279.64|276.64|279.89|276.89|279.13|276.13|0
1680498300000|2023-04-03 05:05:00|279.51|276.51|279.7|276.7|279.76|276.76|279.38|276.38|0
1680498600000|2023-04-03 05:10:00|279.76|276.76|280.2|277.2|280.52|277.52|279.76|276.76|0
1680498900000|2023-04-03 05:15:00|280.14|277.14|279.57|276.57|280.26|277.26|279.51|276.51|0
1680499200000|2023-04-03 05:20:00|279.51|276.51|279.38|276.38|279.51|276.51|279.13|276.13|0
1680499500000|2023-04-03 05:25:00|279.25|276.25|279.75|276.75|279.76|276.76|279.25|276.25|0
1680499800000|2023-04-03 05:30:00|279.88|276.88|279.5|276.5|279.88|276.88|279.37|276.37|0
1680500100000|2023-04-03 05:35:00|279.57|276.57|279.37|276.37|279.63|276.63|279.25|276.25|0
1680500400000|2023-04-03 05:40:00|279.5|276.5|280.13|277.13|280.13|277.13|279.25|276.25|0
1680500700000|2023-04-03 05:45:00|280.19|277.19|280.51|277.51|280.89|277.89|280.13|277.13|0
1680501000000|2023-04-03 05:50:00|280.44|277.44|281.01|278.01|281.01|278.01|280.25|277.25|0
1680501300000|2023-04-03 05:55:00|280.88|277.88|280.38|277.38|281.26|278.26|280.38|277.38|0
1680501600000|2023-04-03 06:00:00|280.5|277.5|280.12|277.12|281.26|278.26|279.87|276.87|0
1680501900000|2023-04-03 06:05:00|279.92|277.32|279.54|276.94|280.05|277.45|279.16|276.56|0
1680502200000|2023-04-03 06:10:00|279.67|277.07|279.16|276.56|279.79|277.19|278.41|275.81|0
1680502500000|2023-04-03 06:15:00|279.1|276.5|279.41|276.81|279.92|277.32|279.04|276.44|0
1680502800000|2023-04-03 06:20:00|279.29|276.69|280.17|277.57|280.42|277.82|279.16|276.56|0
1680503100000|2023-04-03 06:25:00|280.04|277.44|279.33|276.73|280.17|277.57|279.08|276.48|0
1680503400000|2023-04-03 06:30:00|279.08|276.48|277.82|275.22|279.33|276.73|277.82|275.22|0
1680503700000|2023-04-03 06:35:00|277.94|275.34|278.32|275.72|278.83|276.23|277.69|275.09|0
1680504000000|2023-04-03 06:40:00|278.45|275.85|278.19|275.59|278.57|275.97|278.07|275.47|0
1680504300000|2023-04-03 06:45:00|278.07|275.47|277.69|275.09|278.19|275.59|277.18|274.58|0
1680504600000|2023-04-03 06:50:00|277.81|275.21|277.81|275.21|277.94|275.34|277.43|274.83|0
1680504900000|2023-04-03 06:55:00|277.68|275.08|275.8|273.2|277.68|275.08|275.8|273.2|0
1680505200000|2023-04-03 07:00:00|275.55|272.95|276.67|274.07|277.93|275.33|275.55|272.95|0
1680505500000|2023-04-03 07:05:00|276.8|274.2|276.17|273.57|277.55|274.95|275.92|273.32|0
1680505800000|2023-04-03 07:10:00|276.3|273.7|275.54|272.94|276.92|274.32|275.04|272.44|0
1680506100000|2023-04-03 07:15:00|275.67|273.07|276.17|273.57|276.67|274.07|275.42|272.82|0
1680506400000|2023-04-03 07:20:00|276.11|273.51|276.04|273.44|277.05|274.45|276.04|273.44|0
1680506700000|2023-04-03 07:25:00|276.17|273.57|276.54|273.94|276.79|274.19|275.91|273.31|0
1680507000000|2023-04-03 07:30:00|276.42|273.82|277.35|274.75|277.47|274.87|275.04|272.44|0
1680507300000|2023-04-03 07:35:00|277.47|274.87|277.47|274.87|278.35|275.75|276.85|274.25|0
1680507600000|2023-04-03 07:40:00|277.35|274.75|277.97|275.37|278.04|275.44|277.22|274.62|0
1680507900000|2023-04-03 07:45:00|277.85|275.25|277.59|274.99|277.97|275.37|277.34|274.74|0
1680508200000|2023-04-03 07:50:00|277.47|274.87|276.34|273.74|277.47|274.87|276.34|273.74|0
1680508500000|2023-04-03 07:55:00|276.09|273.49|275.59|272.99|276.34|273.74|275.1|272.5|0
1680508800000|2023-04-03 08:00:00|275.84|273.24|276.22|273.62|276.59|273.99|274.85|272.25|0
1680509100000|2023-04-03 08:05:00|276.46|273.86|277.21|274.61|277.34|274.74|275.97|273.37|0
1680509400000|2023-04-03 08:10:00|277.09|274.49|277.46|274.86|277.96|275.36|276.84|274.24|0
1680509700000|2023-04-03 08:15:00|277.4|274.8|277.83|275.23|278.34|275.74|277.34|274.74|0
1680510000000|2023-04-03 08:20:00|277.77|275.17|278.46|275.86|278.46|275.86|277.71|275.11|0
1680510300000|2023-04-03 08:25:00|278.71|276.11|277.93|275.33|279.46|276.86|277.93|275.33|0
1680510600000|2023-04-03 08:30:00|278.06|275.46|277.43|274.83|278.18|275.58|277.3|274.7|0
1680510900000|2023-04-03 08:35:00|277.3|274.7|277.3|274.7|277.3|274.7|276.67|274.07|0
1680511200000|2023-04-03 08:40:00|277.18|274.58|276.55|273.95|277.3|274.7|276.42|273.82|0
1680511500000|2023-04-03 08:45:00|276.67|274.07|275.14|272.54|277.3|274.7|275.14|272.54|0
1680511800000|2023-04-03 08:50:00|275.27|272.67|275.39|272.79|275.52|272.92|274.39|271.79|0
1680512100000|2023-04-03 08:55:00|275.52|272.92|275.39|272.79|275.52|272.92|274.89|272.29|0
1680512400000|2023-04-03 09:00:00|275.26|272.66|274.63|272.03|275.26|272.66|274.26|271.66|0
1680512700000|2023-04-03 09:05:00|274.76|272.16|273.76|271.16|274.76|272.16|273.63|271.03|0
1680513000000|2023-04-03 09:10:00|273.88|271.28|275.29|272.69|275.66|273.06|273.76|271.16|0
1680513300000|2023-04-03 09:15:00|275.16|272.56|275.66|273.06|275.91|273.31|275.16|272.56|0
1680513600000|2023-04-03 09:20:00|275.53|272.93|275.91|273.31|275.91|273.31|275.53|272.93|0
1680513900000|2023-04-03 09:25:00|275.78|273.18|275.78|273.18|276.41|273.81|275.66|273.06|0
1680514200000|2023-04-03 09:30:00|275.41|272.81|275.4|272.8|276.03|273.43|275.28|272.68|0
1680514500000|2023-04-03 09:35:00|275.53|272.93|275.65|273.05|275.65|273.05|275.28|272.68|0
1680514800000|2023-04-03 09:40:00|275.53|272.93|276.03|273.43|276.03|273.43|275.53|272.93|0
1680515100000|2023-04-03 09:45:00|276.15|273.55|276.02|273.42|276.4|273.8|275.52|272.92|0
1680515400000|2023-04-03 09:50:00|276.15|273.55|275.9|273.3|276.15|273.55|275.52|272.92|0
1680515700000|2023-04-03 09:55:00|276.02|273.42|275.65|273.05|276.27|273.67|275.65|273.05|0
1680516000000|2023-04-03 10:00:00|275.52|272.92|274.64|272.04|275.65|273.05|274.27|271.67|0
1680516300000|2023-04-03 10:05:00|274.52|271.92|274.64|272.04|275.02|272.42|274.39|271.79|0
1680516600000|2023-04-03 10:10:00|274.27|271.67|274.24|271.64|274.61|272.01|273.74|271.14|0
1680516900000|2023-04-03 10:15:00|274.11|271.51|273.36|270.76|274.24|271.64|273.24|270.64|0
1680517200000|2023-04-03 10:20:00|273.49|270.89|273.24|270.64|273.61|271.01|273.24|270.64|0
1680517500000|2023-04-03 10:25:00|273.36|270.76|273.98|271.38|274.36|271.76|273.24|270.64|0
1680517800000|2023-04-03 10:30:00|273.86|271.26|274.1|271.5|274.35|271.75|273.85|271.25|0
1680518100000|2023-04-03 10:35:00|273.98|271.38|274.1|271.5|274.42|271.82|273.85|271.25|0
1680518400000|2023-04-03 10:40:00|273.98|271.38|273.73|271.13|273.98|271.38|273.6|271|0
1680518700000|2023-04-03 10:45:00|273.6|271|273.85|271.25|274.1|271.5|273.6|271|0
1680519000000|2023-04-03 10:50:00|273.6|271|274.1|271.5|274.22|271.62|273.1|270.5|0
1680519300000|2023-04-03 10:55:00|274.22|271.62|273.6|271|274.22|271.62|273.47|270.87|0
1680519600000|2023-04-03 11:00:00|273.47|270.87|274.28|271.68|274.34|271.74|273.35|270.75|0
1680519900000|2023-04-03 11:05:00|274.34|271.74|275.09|272.49|275.22|272.62|274.22|271.62|0
1680520200000|2023-04-03 11:10:00|274.97|272.37|274.46|271.86|274.97|272.37|274.46|271.86|0
1680520500000|2023-04-03 11:15:00|274.34|271.74|273.96|271.36|274.59|271.99|273.96|271.36|0
1680520800000|2023-04-03 11:20:00|273.84|271.24|273.46|270.86|273.9|271.3|273.22|270.62|0
1680521100000|2023-04-03 11:25:00|273.59|270.99|273.84|271.24|273.84|271.24|273.09|270.49|0
1680521400000|2023-04-03 11:30:00|273.96|271.36|274.96|272.36|275.08|272.48|273.84|271.24|0
1680521700000|2023-04-03 11:35:00|274.83|272.23|275.08|272.48|275.46|272.86|274.58|271.98|0
1680522000000|2023-04-03 11:40:00|275.21|272.61|275.83|273.23|275.96|273.36|275.21|272.61|0
1680522300000|2023-04-03 11:45:00|275.7|273.1|275.08|272.48|276.21|273.61|274.95|272.35|0
1680522600000|2023-04-03 11:50:00|274.95|272.35|275.2|272.6|275.45|272.85|274.83|272.23|0
1680522900000|2023-04-03 11:55:00|275.08|272.48|274.57|271.97|275.2|272.6|274.45|271.85|0
1680523200000|2023-04-03 12:00:00|274.7|272.1|275.95|273.35|275.95|273.35|274.7|272.1|0
1680523500000|2023-04-03 12:05:00|275.82|273.22|276.2|273.6|276.32|273.72|275.57|272.97|0
1680523800000|2023-04-03 12:10:00|276.32|273.72|277.45|274.85|277.96|275.36|276.07|273.47|0
1680524100000|2023-04-03 12:15:00|277.58|274.98|276.95|274.35|277.7|275.1|276.82|274.22|0
1680524400000|2023-04-03 12:20:00|276.7|274.1|276.57|273.97|277.07|274.47|276.57|273.97|0
1680524700000|2023-04-03 12:25:00|276.69|274.09|276.32|273.72|276.69|274.09|276.07|273.47|0
1680525000000|2023-04-03 12:30:00|276.07|273.47|276.57|273.97|277.45|274.85|276.07|273.47|0
1680525300000|2023-04-03 12:35:00|276.31|273.71|276.31|273.71|276.94|274.34|275.94|273.34|0
1680525600000|2023-04-03 12:40:00|276.19|273.59|275.31|272.71|276.31|273.71|275.06|272.46|0
1680525900000|2023-04-03 12:45:00|275.06|272.46|275.31|272.71|275.43|272.83|274.81|272.21|0
1680526200000|2023-04-03 12:50:00|275.43|272.83|275.06|272.46|275.68|273.08|275.06|272.46|0
1680526500000|2023-04-03 12:55:00|274.93|272.33|274.8|272.2|275.31|272.71|274.31|271.71|0
1680526800000|2023-04-03 13:00:00|274.68|272.08|275.18|272.58|275.43|272.83|274.68|272.08|0
1680527100000|2023-04-03 13:05:00|275.3|272.7|275.05|272.45|275.43|272.83|274.68|272.08|0
1680527400000|2023-04-03 13:10:00|274.93|272.33|275.05|272.45|275.55|272.95|274.92|272.32|0
1680527700000|2023-04-03 13:15:00|275.17|272.57|274.92|272.32|275.3|272.7|274.42|271.82|0
1680528000000|2023-04-03 13:20:00|275.05|272.45|274.92|272.32|275.3|272.7|274.92|272.32|0
1680528300000|2023-04-03 13:25:00|275.3|272.7|276.05|273.45|276.17|273.57|275.17|272.57|0
1680528600000|2023-04-03 13:30:00|275.67|273.07|272.55|269.95|275.67|273.07|272.55|269.95|0
1680528900000|2023-04-03 13:35:00|272.43|269.83|270.57|267.97|272.8|270.2|270.57|267.97|0
1680529200000|2023-04-03 13:40:00|270.44|267.84|271.8|269.2|271.93|269.33|270.32|267.72|0
1680529500000|2023-04-03 13:45:00|271.55|268.95|267.85|265.25|271.68|269.08|267.73|265.13|0
1680529800000|2023-04-03 13:50:00|267.36|264.76|268.46|265.86|268.84|266.24|266.5|263.9|0
1680530100000|2023-04-03 13:55:00|268.59|265.99|269.32|266.72|269.94|267.34|267.97|265.37|0
1680530400000|2023-04-03 14:00:00|268.59|265.99|266.99|264.39|269.39|266.79|265.77|263.17|0
1680530700000|2023-04-03 14:05:00|267.23|264.63|266.99|264.39|269.32|266.72|266.38|263.78|0
1680531000000|2023-04-03 14:10:00|267.48|264.88|266.25|263.65|268.46|265.86|266.13|263.53|0
1680531300000|2023-04-03 14:15:00|266.37|263.77|265.4|262.8|266.62|264.02|265.03|262.43|0
1680531600000|2023-04-03 14:20:00|265.03|262.43|263.81|261.21|266.13|263.53|263.33|260.73|0
1680531900000|2023-04-03 14:25:00|263.69|261.09|264.07|261.47|267.22|264.62|263.45|260.85|0
1680532200000|2023-04-03 14:30:00|263.95|261.35|264.68|262.08|265.17|262.57|263.22|260.62|0
1680532500000|2023-04-03 14:35:00|264.56|261.96|268.1|265.5|268.34|265.74|264.44|261.84|0
1680532800000|2023-04-03 14:40:00|268.22|265.62|268.71|266.11|268.71|266.11|267.48|264.88|0
1680533100000|2023-04-03 14:45:00|268.59|265.99|271.42|268.82|272.04|269.44|268.22|265.62|0
1680533400000|2023-04-03 14:50:00|271.55|268.95|273.41|270.81|274.03|271.43|271.18|268.58|0
1680533700000|2023-04-03 14:55:00|273.28|270.68|275.03|272.43|275.03|272.43|272.79|270.19|0
1680534000000|2023-04-03 15:00:00|274.9|272.3|274.42|271.82|274.9|272.3|272.14|269.54|0
1680534300000|2023-04-03 15:05:00|274.55|271.95|276.37|273.77|277|274.4|273.8|271.2|0
1680534600000|2023-04-03 15:10:00|276.5|273.9|277.25|274.65|277.88|275.28|276.25|273.65|0
1680534900000|2023-04-03 15:15:00|277.38|274.78|274.87|272.27|277.75|275.15|274.62|272.02|0
1680535200000|2023-04-03 15:20:00|274.99|272.39|275.12|272.52|275.62|273.02|274.24|271.64|0
1680535500000|2023-04-03 15:25:00|274.99|272.39|274.49|271.89|275.49|272.89|274.24|271.64|0
1680535800000|2023-04-03 15:30:00|274.74|272.14|273.74|271.14|274.74|272.14|273.24|270.64|0
1680536100000|2023-04-03 15:35:00|273.61|271.01|273.99|271.39|274.49|271.89|273.24|270.64|0
1680536400000|2023-04-03 15:40:00|273.86|271.26|274.61|272.01|274.61|272.01|273.36|270.76|0
1680536700000|2023-04-03 15:45:00|274.8|272.2|273.23|270.63|274.86|272.26|272.99|270.39|0
1680537000000|2023-04-03 15:50:00|273.36|270.76|273.48|270.88|274.36|271.76|273.36|270.76|0
1680537300000|2023-04-03 15:55:00|273.11|270.51|272.48|269.88|273.61|271.01|272.24|269.64|0
1680537600000|2023-04-03 16:00:00|272.11|269.51|271.74|269.14|272.73|270.13|271.37|268.77|0
1680537900000|2023-04-03 16:05:00|271.86|269.26|271.74|269.14|272.73|270.13|271.24|268.64|0
1680538200000|2023-04-03 16:10:00|271.86|269.26|270.87|268.27|272.23|269.63|270.74|268.14|0
1680538500000|2023-04-03 16:15:00|270.81|268.21|270.37|267.77|270.99|268.39|270.37|267.77|0
1680538800000|2023-04-03 16:20:00|270.49|267.89|271.36|268.76|272.23|269.63|270.37|267.77|0
1680539100000|2023-04-03 16:25:00|271.48|268.88|271.48|268.88|271.85|269.25|270.62|268.02|0
1680539400000|2023-04-03 16:30:00|271.42|268.82|271.11|268.51|272.22|269.62|270.98|268.38|0
1680539700000|2023-04-03 16:35:00|270.86|268.26|271.11|268.51|271.73|269.13|270.86|268.26|0
1680540000000|2023-04-03 16:40:00|271.23|268.63|272.34|269.74|272.47|269.87|270.98|268.38|0
1680540300000|2023-04-03 16:45:00|272.47|269.87|271.6|269|272.59|269.99|271.47|268.87|0
1680540600000|2023-04-03 16:50:00|271.72|269.12|272.71|270.11|272.71|270.11|270.73|268.13|0
1680540900000|2023-04-03 16:55:00|272.84|270.24|273.09|270.49|273.46|270.86|272.46|269.86|0
1680541200000|2023-04-03 17:00:00|273.21|270.61|273.4|270.8|274.83|272.23|273.21|270.61|0
1680541500000|2023-04-03 17:05:00|273.33|270.73|272.21|269.61|274.33|271.73|272.21|269.61|0
1680541800000|2023-04-03 17:10:00|271.96|269.36|271.84|269.24|272.15|269.55|271.22|268.62|0
1680542100000|2023-04-03 17:15:00|271.96|269.36|271.22|268.62|272.09|269.49|271.09|268.49|0
1680542400000|2023-04-03 17:20:00|271.09|268.49|271.34|268.74|272.08|269.48|270.72|268.12|0
1680542700000|2023-04-03 17:25:00|271.21|268.61|273.45|270.85|273.45|270.85|271.21|268.61|0
1680543000000|2023-04-03 17:30:00|273.57|270.97|272.83|270.23|273.95|271.35|272.45|269.85|0
1680543300000|2023-04-03 17:35:00|272.95|270.35|272.33|269.73|273.32|270.72|271.58|268.98|0
1680543600000|2023-04-03 17:40:00|272.45|269.85|273.44|270.84|273.82|271.22|272.33|269.73|0
1680543900000|2023-04-03 17:45:00|273.69|271.09|273.94|271.34|274.69|272.09|273.44|270.84|0
1680544200000|2023-04-03 17:50:00|274.07|271.47|274.31|271.71|274.94|272.34|273.94|271.34|0
1680544500000|2023-04-03 17:55:00|274.19|271.59|273.44|270.84|274.81|272.21|273.07|270.47|0
1680544800000|2023-04-03 18:00:00|273.56|270.96|273.56|270.96|274.06|271.46|273.06|270.46|0
1680545100000|2023-04-03 18:05:00|273.69|271.09|273.19|270.59|273.69|271.09|272.32|269.72|0
1680545400000|2023-04-03 18:10:00|273.31|270.71|272.56|269.96|273.69|271.09|272.07|269.47|0
1680545700000|2023-04-03 18:15:00|272.31|269.71|272.81|270.21|273.68|271.08|272.31|269.71|0
1680546000000|2023-04-03 18:20:00|272.93|270.33|271.94|269.34|273.56|270.96|271.94|269.34|0
1680546300000|2023-04-03 18:25:00|272.06|269.46|271.44|268.84|272.19|269.59|271.19|268.59|0
1680546600000|2023-04-03 18:30:00|271.56|268.96|270.32|267.72|271.69|269.09|270.08|267.48|0
1680546900000|2023-04-03 18:35:00|270.45|267.85|268.97|266.37|270.45|267.85|268.6|266|0
1680547200000|2023-04-03 18:40:00|268.84|266.24|269.21|266.61|269.46|266.86|268.6|266|0
1680547500000|2023-04-03 18:45:00|269.09|266.49|268.35|265.75|269.33|266.73|267.86|265.26|0
1680547800000|2023-04-03 18:50:00|268.22|265.62|268.1|265.5|268.35|265.75|267.24|264.64|0
1680548100000|2023-04-03 18:55:00|267.98|265.38|267.61|265.01|268.1|265.5|267.24|264.64|0
1680548400000|2023-04-03 19:00:00|267.36|264.76|267.24|264.64|267.97|265.37|266.14|263.54|0
1680548700000|2023-04-03 19:05:00|266.99|264.39|267.24|264.64|267.73|265.13|266.26|263.66|0
1680549000000|2023-04-03 19:10:00|267.11|264.51|266.5|263.9|267.24|264.64|265.77|263.17|0
1680549300000|2023-04-03 19:15:00|266.38|263.78|266.62|264.02|266.99|264.39|266.13|263.53|0
1680549600000|2023-04-03 19:20:00|266.56|263.96|266.62|264.02|266.99|264.39|266.13|263.53|0
1680549900000|2023-04-03 19:25:00|266.5|263.9|265.39|262.79|266.5|263.9|264.66|262.06|0
1680550200000|2023-04-03 19:30:00|265.27|262.67|265.03|262.43|265.76|263.16|263.81|261.21|0
1680550500000|2023-04-03 19:35:00|264.9|262.3|265.63|263.03|265.63|263.03|264.17|261.57|0
1680550800000|2023-04-03 19:40:00|265.51|262.91|264.78|262.18|266.61|264.01|264.66|262.06|0
1680551100000|2023-04-03 19:45:00|264.66|262.06|265.14|262.54|265.27|262.67|264.05|261.45|0
1680551400000|2023-04-03 19:50:00|265.51|262.91|265.51|262.91|266.36|263.76|264.29|261.69|0
1680551700000|2023-04-03 19:55:00|265.63|263.03|264.77|262.17|265.63|263.03|263.56|260.96|0
1680552000000|2023-04-03 20:00:00|265.14|262.54|264.41|261.81|265.51|262.91|264.41|261.81|0
1680552300000|2023-04-03 20:05:00|264.53|261.93|264.16|261.56|264.77|262.17|264.16|261.56|0
1680552600000|2023-04-03 20:10:00|264.28|261.68|264.28|261.68|264.41|261.81|264.04|261.44|0
1680552900000|2023-04-03 20:15:00|264.73|261.73|265.21|262.21|265.21|262.21|264.6|261.6|0
1680553200000|2023-04-03 20:20:00|265.09|262.09|264.6|261.6|265.09|262.09|264.6|261.6|0
1680553500000|2023-04-03 20:25:00|264.72|261.72|264.48|261.48|264.72|261.72|264.36|261.36|0
1680553800000|2023-04-03 20:30:00|264.6|261.6|264.72|261.72|264.96|261.96|264.48|261.48|0
1680554100000|2023-04-03 20:35:00|264.84|261.84|264.84|261.84|264.84|261.84|264.47|261.47|0
1680554400000|2023-04-03 20:40:00|264.72|261.72|264.96|261.96|265.08|262.08|264.59|261.59|0
1680554700000|2023-04-03 20:45:00|265.2|262.2|264.96|261.96|265.2|262.2|264.84|261.84|0
1680555000000|2023-04-03 20:50:00|265.08|262.08|265.2|262.2|265.2|262.2|264.96|261.96|0
1680555300000|2023-04-03 20:55:00|265.32|262.32|265.02|262.02|265.32|262.32|265.02|262.02|0
1680555600000|2023-04-03 21:00:00|264.97|261.97|264.88|261.88|265.12|262.12|264.88|261.88|0
1680555900000|2023-04-03 21:05:00|264.86|261.86|264.91|261.91|264.91|261.91|264.86|261.86|0
1680556200000|2023-04-03 21:10:00|265.03|262.03|265.1|262.1|265.11|262.11|265.03|262.03|0
1680556500000|2023-04-03 21:15:00|265.03|262.03|264.98|261.98|265.03|262.03|264.84|261.84|0
1680556800000|2023-04-03 21:20:00|264.89|261.89|264.87|261.87|264.98|261.98|264.87|261.87|0
1680557100000|2023-04-03 21:25:00|265.03|262.03|265.11|262.11|265.21|262.21|264.99|261.99|0
1680557400000|2023-04-03 21:30:00|265.1|262.1|265.13|262.13|265.15|262.15|265.05|262.05|0
1680557700000|2023-04-03 21:35:00|265.11|262.11|265.08|262.08|265.15|262.15|265.08|262.08|0
1680558000000|2023-04-03 21:40:00|265.1|262.1|265.38|262.38|265.49|262.49|265.04|262.04|0
1680558300000|2023-04-03 21:45:00|265.44|262.44|265.47|262.47|265.68|262.68|265.33|262.33|0
1680558600000|2023-04-03 21:50:00|265.49|262.49|265.57|262.57|265.59|262.59|265.39|262.39|0
1680558900000|2023-04-03 21:55:00|265.52|262.52|265.54|262.54|265.54|262.54|265.47|262.47|0
1680559200000|2023-04-03 22:00:00|265.48|262.48|266.64|263.64|266.89|263.89|265.48|262.48|0
1680559500000|2023-04-03 22:05:00|266.58|263.58|266.52|263.52|266.64|263.64|266.27|263.27|0
1680559800000|2023-04-03 22:10:00|266.39|263.39|266.76|263.76|266.76|263.76|266.27|263.27|0
1680560100000|2023-04-03 22:15:00|266.88|263.88|266.76|263.76|267.37|264.37|266.64|263.64|0
1680560400000|2023-04-03 22:20:00|266.88|263.88|266.88|263.88|267|264|266.88|263.88|0
1680560700000|2023-04-03 22:25:00|267|264|267|264|267|264|266.76|263.76|0
1680561000000|2023-04-03 22:30:00|266.88|263.88|266.88|263.88|267.12|264.12|266.75|263.75|0
1680561300000|2023-04-03 22:35:00|267|264|267|264|267|264|266.87|263.87|0
1680561600000|2023-04-03 22:40:00|267.06|264.06|267|264|267.36|264.36|267|264|0
1680561900000|2023-04-03 22:45:00|266.99|263.99|266.99|263.99|266.99|263.99|266.87|263.87|0
1680562200000|2023-04-03 22:50:00|267.12|264.12|267.11|264.11|267.12|264.12|267.11|264.11|0
1680562500000|2023-04-03 22:55:00|267.24|264.24|266.99|263.99|267.24|264.24|266.99|263.99|0
1680562800000|2023-04-03 23:00:00|267.05|264.05|266.74|263.74|267.11|264.11|266.5|263.5|0
1680563100000|2023-04-03 23:05:00|266.62|263.62|266.25|263.25|266.74|263.74|266.25|263.25|0
1680563400000|2023-04-03 23:10:00|266.37|263.37|266.25|263.25|266.62|263.62|266.25|263.25|0
1680563700000|2023-04-03 23:15:00|266.13|263.13|266.25|263.25|266.37|263.37|266.13|263.13|0
1680564000000|2023-04-03 23:20:00|266.31|263.31|266.13|263.13|266.37|263.37|266.13|263.13|0
1680564300000|2023-04-03 23:25:00|266|263|266.25|263.25|266.61|263.61|265.88|262.88|0
1680564600000|2023-04-03 23:30:00|266.37|263.37|266.43|263.43|266.61|263.61|266.25|263.25|0
1680564900000|2023-04-03 23:35:00|266.37|263.37|266|263|266.37|263.37|266|263|0
1680565200000|2023-04-03 23:40:00|266.12|263.12|266.24|263.24|266.24|263.24|266.12|263.12|0
1680565500000|2023-04-03 23:45:00|266.3|263.3|266.48|263.48|266.55|263.55|266.24|263.24|0
1680565800000|2023-04-03 23:50:00|266.36|263.36|266.48|263.48|266.61|263.61|266.24|263.24|0
1680566100000|2023-04-03 23:55:00|266.6|263.6|266.6|263.6|266.6|263.6|266.36|263.36|0
1680566400000|2023-04-04 00:00:00|266.48|263.48|266.72|263.72|267.21|264.21|266.36|263.36|0
1680566700000|2023-04-04 00:05:00|266.79|263.79|266.97|263.97|267.21|264.21|266.48|263.48|0
1680567000000|2023-04-04 00:10:00|267.09|264.09|266.72|263.72|267.58|264.58|266.54|263.54|0
1680567300000|2023-04-04 00:15:00|266.6|263.6|266.72|263.72|267.09|264.09|266.47|263.47|0
1680567600000|2023-04-04 00:20:00|266.84|263.84|266.1|263.1|266.84|263.84|266.1|263.1|0
1680567900000|2023-04-04 00:25:00|266.23|263.23|265.25|262.25|266.23|263.23|265.25|262.25|0
1680568200000|2023-04-04 00:30:00|265.37|262.37|265.37|262.37|265.74|262.74|265.13|262.13|0
1680568500000|2023-04-04 00:35:00|265.25|262.25|265.98|262.98|266.1|263.1|265.25|262.25|0
1680568800000|2023-04-04 00:40:00|266.1|263.1|265.98|262.98|266.22|263.22|265.85|262.85|0
1680569100000|2023-04-04 00:45:00|266.1|263.1|266.22|263.22|266.34|263.34|265.85|262.85|0
1680569400000|2023-04-04 00:50:00|266.1|263.1|266.34|263.34|266.34|263.34|265.97|262.97|0
1680569700000|2023-04-04 00:55:00|266.22|263.22|265.73|262.73|266.34|263.34|265.73|262.73|0
1680570000000|2023-04-04 01:00:00|265.85|262.85|265.6|262.6|266.09|263.09|265.48|262.48|0
1680570300000|2023-04-04 01:05:00|265.72|262.72|265.85|262.85|265.91|262.91|265.36|262.36|0
1680570600000|2023-04-04 01:10:00|265.97|262.97|265.72|262.72|265.97|262.97|265.6|262.6|0
1680570900000|2023-04-04 01:15:00|265.84|262.84|265.72|262.72|265.97|262.97|265.48|262.48|0
1680571200000|2023-04-04 01:20:00|265.84|262.84|265.84|262.84|265.96|262.96|265.72|262.72|0
1680571500000|2023-04-04 01:25:00|265.72|262.72|265.59|262.59|265.72|262.72|265.11|262.11|0
1680571800000|2023-04-04 01:30:00|265.72|262.72|266.2|263.2|266.2|263.2|265.59|262.59|0
1680572100000|2023-04-04 01:35:00|266.33|263.33|266.2|263.2|266.33|263.33|266.08|263.08|0
1680572400000|2023-04-04 01:40:00|266.32|263.32|265.83|262.83|266.32|263.32|265.83|262.83|0
1680572700000|2023-04-04 01:45:00|265.9|262.9|266.44|263.44|266.81|263.81|265.83|262.83|0
1680573000000|2023-04-04 01:50:00|266.57|263.57|266.56|263.56|266.69|263.69|266.32|263.32|0
1680573300000|2023-04-04 01:55:00|266.5|263.5|266.68|263.68|266.81|263.81|266.32|263.32|0
1680573600000|2023-04-04 02:00:00|266.81|263.81|266.68|263.68|266.93|263.93|266.56|263.56|0
1680573900000|2023-04-04 02:05:00|266.62|263.62|266.93|263.93|266.93|263.93|266.44|263.44|0
1680574200000|2023-04-04 02:10:00|267.05|264.05|267.41|264.41|267.54|264.54|267.05|264.05|0
1680574500000|2023-04-04 02:15:00|267.54|264.54|267.66|264.66|267.78|264.78|267.36|264.36|0
1680574800000|2023-04-04 02:20:00|267.6|264.6|267.17|264.17|267.66|264.66|267.04|264.04|0
1680575100000|2023-04-04 02:25:00|267.11|264.11|266.67|263.67|267.17|264.17|266.67|263.67|0
1680575400000|2023-04-04 02:30:00|266.8|263.8|266.92|263.92|267.04|264.04|266.79|263.79|0
1680575700000|2023-04-04 02:35:00|266.79|263.79|267.04|264.04|267.04|264.04|266.79|263.79|0
1680576000000|2023-04-04 02:40:00|267.1|264.1|267.4|264.4|267.4|264.4|267.04|264.04|0
1680576300000|2023-04-04 02:45:00|267.28|264.28|267.28|264.28|267.4|264.4|267.16|264.16|0
1680576600000|2023-04-04 02:50:00|267.34|264.34|267.4|264.4|267.4|264.4|266.91|263.91|0
1680576900000|2023-04-04 02:55:00|267.28|264.28|267.15|264.15|267.4|264.4|267.15|264.15|0
1680577200000|2023-04-04 03:00:00|267.28|264.28|267.03|264.03|267.28|264.28|266.91|263.91|0
1680577500000|2023-04-04 03:05:00|267.15|264.15|266.2|263.2|267.15|264.15|266.2|263.2|0
1680577800000|2023-04-04 03:10:00|266.32|263.32|265.83|262.83|266.32|263.32|265.83|262.83|0
1680578100000|2023-04-04 03:15:00|265.95|262.95|265.83|262.83|266.08|263.08|265.83|262.83|0
1680578400000|2023-04-04 03:20:00|265.71|262.71|266.07|263.07|266.2|263.2|265.71|262.71|0
1680578700000|2023-04-04 03:25:00|265.95|262.95|265.83|262.83|266.2|263.2|265.83|262.83|0
1680579000000|2023-04-04 03:30:00|265.95|262.95|265.7|262.7|266.07|263.07|265.7|262.7|0
1680579300000|2023-04-04 03:35:00|265.58|262.58|265.58|262.58|265.83|262.83|265.58|262.58|0
1680579600000|2023-04-04 03:40:00|265.46|262.46|265.82|262.82|265.82|262.82|265.46|262.46|0
1680579900000|2023-04-04 03:45:00|265.94|262.94|265.33|262.33|265.94|262.94|265.21|262.21|0
1680580200000|2023-04-04 03:50:00|265.21|262.21|264.84|261.84|265.33|262.33|264.84|261.84|0
1680580500000|2023-04-04 03:55:00|264.72|261.72|264.84|261.84|265.08|262.08|264.72|261.72|0
1680580800000|2023-04-04 04:00:00|264.96|261.96|265.08|262.08|265.2|262.2|264.72|261.72|0
1680581100000|2023-04-04 04:05:00|265.2|262.2|265.2|262.2|265.33|262.33|265.2|262.2|0
1680581400000|2023-04-04 04:10:00|265.32|262.32|265.45|262.45|265.45|262.45|265.27|262.27|0
1680581700000|2023-04-04 04:15:00|265.57|262.57|265.44|262.44|265.57|262.57|265.32|262.32|0
1680582000000|2023-04-04 04:20:00|265.51|262.51|265.32|262.32|265.57|262.57|265.32|262.32|0
1680582300000|2023-04-04 04:25:00|265.38|262.38|265.07|262.07|265.38|262.38|265.07|262.07|0
1680582600000|2023-04-04 04:30:00|264.95|261.95|265.19|262.19|265.32|262.32|264.83|261.83|0
1680582900000|2023-04-04 04:35:00|265.32|262.32|265.19|262.19|265.32|262.32|265.07|262.07|0
1680583200000|2023-04-04 04:40:00|265.13|262.13|263.85|260.85|265.19|262.19|263.85|260.85|0
1680583500000|2023-04-04 04:45:00|263.48|260.48|263.97|260.97|264.21|261.21|263.48|260.48|0
1680583800000|2023-04-04 04:50:00|263.85|260.85|264.58|261.58|264.58|261.58|263.85|260.85|0
1680584100000|2023-04-04 04:55:00|264.7|261.7|264.7|261.7|264.82|261.82|264.45|261.45|0
1680584400000|2023-04-04 05:00:00|264.82|261.82|264.82|261.82|264.94|261.94|264.57|261.57|0
1680584700000|2023-04-04 05:05:00|264.7|261.7|265.06|262.06|265.31|262.31|264.7|261.7|0
1680585000000|2023-04-04 05:10:00|265.12|262.12|265.06|262.06|265.43|262.43|265.06|262.06|0
1680585300000|2023-04-04 05:15:00|264.94|261.94|265.42|262.42|265.42|262.42|264.94|261.94|0
1680585600000|2023-04-04 05:20:00|265.3|262.3|264.93|261.93|265.42|262.42|264.93|261.93|0
1680585900000|2023-04-04 05:25:00|265|262|264.56|261.56|265|262|264.44|261.44|0
1680586200000|2023-04-04 05:30:00|264.44|261.44|265.3|262.3|265.42|262.42|264.32|261.32|0
1680586500000|2023-04-04 05:35:00|265.36|262.36|265.42|262.42|265.6|262.6|265.3|262.3|0
1680586800000|2023-04-04 05:40:00|265.48|262.48|265.9|262.9|265.97|262.97|265.48|262.48|0
1680587100000|2023-04-04 05:45:00|266.03|263.03|266.02|263.02|266.03|263.03|265.78|262.78|0
1680587400000|2023-04-04 05:50:00|265.9|262.9|265.29|262.29|265.9|262.9|265.17|262.17|0
1680587700000|2023-04-04 05:55:00|265.17|262.17|265.29|262.29|265.53|262.53|265.17|262.17|0
1680588000000|2023-04-04 06:00:00|265.17|262.17|266.39|263.39|266.51|263.51|265.17|262.17|0
1680588300000|2023-04-04 06:05:00|266.06|263.46|266.19|263.59|266.19|263.59|265.7|263.1|0
1680588600000|2023-04-04 06:10:00|266.06|263.46|265.57|262.97|266.19|263.59|265.57|262.97|0
1680588900000|2023-04-04 06:15:00|265.82|263.22|264.71|262.11|265.82|263.22|264.71|262.11|0
1680589200000|2023-04-04 06:20:00|264.59|261.99|263.86|261.26|264.84|262.24|263.86|261.26|0
1680589500000|2023-04-04 06:25:00|263.74|261.14|263.98|261.38|264.35|261.75|263.74|261.14|0
1680589800000|2023-04-04 06:30:00|264.1|261.5|264.22|261.62|264.47|261.87|264.1|261.5|0
1680590100000|2023-04-04 06:35:00|264.1|261.5|264.1|261.5|264.22|261.62|263.85|261.25|0
1680590400000|2023-04-04 06:40:00|263.98|261.38|263.49|260.89|264.1|261.5|263.49|260.89|0
1680590700000|2023-04-04 06:45:00|263.61|261.01|264.09|261.49|264.09|261.49|263.49|260.89|0
1680591000000|2023-04-04 06:50:00|264.04|261.44|263.3|260.7|264.04|261.44|263.3|260.7|0
1680591300000|2023-04-04 06:55:00|263.36|260.76|263.6|261|263.97|261.37|263.36|260.76|0
1680591600000|2023-04-04 07:00:00|263.36|260.76|263.48|260.88|263.6|261|262.75|260.15|0
1680591900000|2023-04-04 07:05:00|263.6|261|263.84|261.24|263.97|261.37|262.99|260.39|0
1680592200000|2023-04-04 07:10:00|263.97|261.37|264.21|261.61|264.82|262.22|263.96|261.36|0
1680592500000|2023-04-04 07:15:00|264.09|261.49|264.94|262.34|265.06|262.46|263.96|261.36|0
1680592800000|2023-04-04 07:20:00|264.82|262.22|264.81|262.21|265.43|262.83|264.69|262.09|0
1680593100000|2023-04-04 07:25:00|264.94|262.34|265.55|262.95|265.67|263.07|264.94|262.34|0
1680593400000|2023-04-04 07:30:00|265.42|262.82|265.3|262.7|265.67|263.07|265.06|262.46|0
1680593700000|2023-04-04 07:35:00|265.54|262.94|265.54|262.94|265.67|263.07|264.93|262.33|0
1680594000000|2023-04-04 07:40:00|265.42|262.82|265.42|262.82|266.28|263.68|265.3|262.7|0
1680594300000|2023-04-04 07:45:00|265.3|262.7|265.42|262.82|265.73|263.13|265.17|262.57|0
1680594600000|2023-04-04 07:50:00|265.54|262.94|265.17|262.57|265.66|263.06|264.93|262.33|0
1680594900000|2023-04-04 07:55:00|265.29|262.69|265.41|262.81|265.66|263.06|264.8|262.2|0
1680595200000|2023-04-04 08:00:00|265.54|262.94|265.17|262.57|265.54|262.94|264.92|262.32|0
1680595500000|2023-04-04 08:05:00|265.29|262.69|264.43|261.83|265.29|262.69|264.43|261.83|0
1680595800000|2023-04-04 08:10:00|264.31|261.71|264.31|261.71|264.55|261.95|264.19|261.59|0
1680596100000|2023-04-04 08:15:00|264.19|261.59|262.24|259.64|264.31|261.71|262.12|259.52|0
1680596400000|2023-04-04 08:20:00|262.12|259.52|261.87|259.27|262.6|260|261.39|258.79|0
1680596700000|2023-04-04 08:25:00|261.99|259.39|262.96|260.36|262.96|260.36|261.87|259.27|0
1680597000000|2023-04-04 08:30:00|263.09|260.49|263.08|260.48|263.09|260.49|262.23|259.63|0
1680597300000|2023-04-04 08:35:00|263.21|260.61|263.08|260.48|263.33|260.73|262.84|260.24|0
1680597600000|2023-04-04 08:40:00|263.2|260.6|263.2|260.6|264.06|261.46|263.2|260.6|0
1680597900000|2023-04-04 08:45:00|263.08|260.48|262.96|260.36|263.2|260.6|262.71|260.11|0
1680598200000|2023-04-04 08:50:00|262.84|260.24|262.83|260.23|263.2|260.6|262.71|260.11|0
1680598500000|2023-04-04 08:55:00|262.96|260.36|263.2|260.6|263.32|260.72|262.35|259.75|0
1680598800000|2023-04-04 09:00:00|262.95|260.35|262.83|260.23|263.2|260.6|262.71|260.11|0
1680599100000|2023-04-04 09:05:00|262.95|260.35|262.1|259.5|263.07|260.47|261.98|259.38|0
1680599400000|2023-04-04 09:10:00|261.98|259.38|262.1|259.5|262.34|259.74|261.98|259.38|0
1680599700000|2023-04-04 09:15:00|262.22|259.62|261.01|258.41|262.34|259.74|261.01|258.41|0
1680600000000|2023-04-04 09:20:00|260.89|258.29|260.52|257.92|260.89|258.29|260.04|257.44|0
1680600300000|2023-04-04 09:25:00|260.64|258.04|260.16|257.56|260.64|258.04|259.8|257.2|0
1680600600000|2023-04-04 09:30:00|260.28|257.68|260.28|257.68|260.52|257.92|259.92|257.32|0
1680600900000|2023-04-04 09:35:00|260.16|257.56|259.55|256.95|260.28|257.68|259.55|256.95|0
1680601200000|2023-04-04 09:40:00|259.43|256.83|258.71|256.11|259.55|256.95|258.11|255.51|0
1680601500000|2023-04-04 09:45:00|258.59|255.99|257.57|254.97|258.71|256.11|257.15|254.55|0
1680601800000|2023-04-04 09:50:00|257.51|254.91|257.27|254.67|257.75|255.15|257.03|254.43|0
1680602100000|2023-04-04 09:55:00|257.39|254.79|257.62|255.02|257.86|255.26|257.27|254.67|0
1680602400000|2023-04-04 10:00:00|257.86|255.26|257.92|255.32|258.1|255.5|257.5|254.9|0
1680602700000|2023-04-04 10:05:00|257.86|255.26|258.34|255.74|258.34|255.74|257.5|254.9|0
1680603000000|2023-04-04 10:10:00|258.46|255.86|258.34|255.74|258.94|256.34|258.34|255.74|0
1680603300000|2023-04-04 10:15:00|258.22|255.62|257.98|255.38|258.34|255.74|257.86|255.26|0
1680603600000|2023-04-04 10:20:00|257.86|255.26|257.97|255.37|258.21|255.61|257.62|255.02|0
1680603900000|2023-04-04 10:25:00|257.92|255.32|257.73|255.13|257.97|255.37|257.68|255.08|0
1680604200000|2023-04-04 10:30:00|257.61|255.01|256.3|253.7|257.61|255.01|256.3|253.7|0
1680604500000|2023-04-04 10:35:00|256.42|253.82|255.58|252.98|256.42|253.82|255.58|252.98|0
1680604800000|2023-04-04 10:40:00|255.46|252.86|256.05|253.45|256.29|253.69|255.1|252.5|0
1680605100000|2023-04-04 10:45:00|256.17|253.57|256.29|253.69|256.29|253.69|255.93|253.33|0
1680605400000|2023-04-04 10:50:00|256.17|253.57|256.17|253.57|256.29|253.69|255.69|253.09|0
1680605700000|2023-04-04 10:55:00|256.05|253.45|256.77|254.17|257|254.4|256.05|253.45|0
1680606000000|2023-04-04 11:00:00|256.88|254.28|256.4|253.8|257.12|254.52|256.4|253.8|0
1680606300000|2023-04-04 11:05:00|256.29|253.69|256.4|253.8|256.64|254.04|256.17|253.57|0
1680606600000|2023-04-04 11:10:00|256.52|253.92|257.48|254.88|257.48|254.88|256.52|253.92|0
1680606900000|2023-04-04 11:15:00|257.6|255|258.2|255.6|258.2|255.6|257.48|254.88|0
1680607200000|2023-04-04 11:20:00|258.32|255.72|258.07|255.47|258.44|255.84|257.95|255.35|0
1680607500000|2023-04-04 11:25:00|257.95|255.35|257.95|255.35|258.43|255.83|257.59|254.99|0
1680607800000|2023-04-04 11:30:00|257.83|255.23|257.83|255.23|258.07|255.47|257.59|254.99|0
1680608100000|2023-04-04 11:35:00|257.71|255.11|257.23|254.63|257.83|255.23|257.11|254.51|0
1680608400000|2023-04-04 11:40:00|257.35|254.75|258.07|255.47|258.19|255.59|257.35|254.75|0
1680608700000|2023-04-04 11:45:00|258.19|255.59|258.31|255.71|258.43|255.83|257.95|255.35|0
1680609000000|2023-04-04 11:50:00|258.43|255.83|258.3|255.7|258.43|255.83|258.3|255.7|0
1680609300000|2023-04-04 11:55:00|258.18|255.58|257.94|255.34|258.3|255.7|257.82|255.22|0
1680609600000|2023-04-04 12:00:00|258.06|255.46|256.98|254.38|258.06|255.46|256.86|254.26|0
1680609900000|2023-04-04 12:05:00|256.86|254.26|257.58|254.98|257.58|254.98|256.86|254.26|0
1680610200000|2023-04-04 12:10:00|257.46|254.86|257.58|254.98|258.06|255.46|257.46|254.86|0
1680610500000|2023-04-04 12:15:00|257.7|255.1|257.58|254.98|257.94|255.34|257.34|254.74|0
1680610800000|2023-04-04 12:20:00|257.46|254.86|257.45|254.85|257.58|254.98|257.1|254.5|0
1680611100000|2023-04-04 12:25:00|257.57|254.97|257.93|255.33|257.93|255.33|257.4|254.8|0
1680611400000|2023-04-04 12:30:00|258.05|255.45|258.29|255.69|258.29|255.69|257.93|255.33|0
1680611700000|2023-04-04 12:35:00|258.17|255.57|258.77|256.17|258.89|256.29|257.81|255.21|0
1680612000000|2023-04-04 12:40:00|258.89|256.29|259.01|256.41|259.01|256.41|258.41|255.81|0
1680612300000|2023-04-04 12:45:00|258.89|256.29|259.37|256.77|259.85|257.25|258.89|256.29|0
1680612600000|2023-04-04 12:50:00|259.49|256.89|258.76|256.16|259.73|257.13|258.76|256.16|0
1680612900000|2023-04-04 12:55:00|258.64|256.04|258.52|255.92|258.76|256.16|258.4|255.8|0
1680613200000|2023-04-04 13:00:00|258.64|256.04|259.24|256.64|259.36|256.76|258.28|255.68|0
1680613500000|2023-04-04 13:05:00|259.36|256.76|259.72|257.12|260.08|257.48|258.88|256.28|0
1680613800000|2023-04-04 13:10:00|259.6|257|260.08|257.48|260.2|257.6|259.36|256.76|0
1680614100000|2023-04-04 13:15:00|259.96|257.36|260.2|257.6|260.56|257.96|259.96|257.36|0
1680614400000|2023-04-04 13:20:00|260.08|257.48|260.08|257.48|260.32|257.72|259.72|257.12|0
1680614700000|2023-04-04 13:25:00|260.2|257.6|260.44|257.84|260.8|258.2|259.96|257.36|0
1680615000000|2023-04-04 13:30:00|260.56|257.96|262.37|259.77|264.87|262.27|260.2|257.6|0
1680615300000|2023-04-04 13:35:00|262.25|259.65|263.7|261.1|263.7|261.1|261.4|258.8|0
1680615600000|2023-04-04 13:40:00|263.46|260.86|266.39|263.79|266.75|264.15|263.46|260.86|0
1680615900000|2023-04-04 13:45:00|266.51|263.91|265.28|262.68|267|264.4|264.92|262.32|0
1680616200000|2023-04-04 13:50:00|265.04|262.44|263.14|260.54|265.41|262.81|262.9|260.3|0
1680616500000|2023-04-04 13:55:00|262.9|260.3|262.78|260.18|263.75|261.15|262.17|259.57|0
1680616800000|2023-04-04 14:00:00|260.83|258.23|260.95|258.35|262.53|259.93|258.54|255.94|0
1680617100000|2023-04-04 14:05:00|260.83|258.23|261.07|258.47|262.17|259.57|260.1|257.5|0
1680617400000|2023-04-04 14:10:00|261.19|258.59|260.46|257.86|261.92|259.32|259.62|257.02|0
1680617700000|2023-04-04 14:15:00|260.22|257.62|263.5|260.9|263.62|261.02|259.98|257.38|0
1680618000000|2023-04-04 14:20:00|263.38|260.78|266.68|264.08|268.04|265.44|263.38|260.78|0
1680618300000|2023-04-04 14:25:00|266.93|264.33|266.07|263.47|267.05|264.45|265.45|262.85|0
1680618600000|2023-04-04 14:30:00|265.7|263.1|263.74|261.14|266.07|263.47|263.37|260.77|0
1680618900000|2023-04-04 14:35:00|263.86|261.26|265.45|262.85|265.57|262.97|263.13|260.53|0
1680619200000|2023-04-04 14:40:00|265.82|263.22|268.36|265.76|270.34|267.74|265.82|263.22|0
1680619500000|2023-04-04 14:45:00|268.24|265.64|270.58|267.98|270.58|267.98|268.24|265.64|0
1680619800000|2023-04-04 14:50:00|270.46|267.86|269.35|266.75|270.95|268.35|269.35|266.75|0
1680620100000|2023-04-04 14:55:00|269.47|266.87|271.2|268.6|272.07|269.47|268.36|265.76|0
1680620400000|2023-04-04 15:00:00|271.32|268.72|271.69|269.09|273.68|271.08|271.32|268.72|0
1680620700000|2023-04-04 15:05:00|271.57|268.97|275.05|272.45|275.3|272.7|271.57|268.97|0
1680621000000|2023-04-04 15:10:00|274.93|272.33|274.18|271.58|276.06|273.46|273.93|271.33|0
1680621300000|2023-04-04 15:15:00|274.3|271.7|277.31|274.71|278.7|276.1|274.3|271.7|0
1680621600000|2023-04-04 15:20:00|277.18|274.58|276.68|274.08|277.44|274.84|276.05|273.45|0
1680621900000|2023-04-04 15:25:00|276.3|273.7|275.55|272.95|277.31|274.71|274.8|272.2|0
1680622200000|2023-04-04 15:30:00|275.67|273.07|276.68|274.08|277.68|275.08|275.05|272.45|0
1680622500000|2023-04-04 15:35:00|276.93|274.33|276.93|274.33|276.93|274.33|275.05|272.45|0
1680622800000|2023-04-04 15:40:00|276.8|274.2|276.3|273.7|277.55|274.95|275.92|273.32|0
1680623100000|2023-04-04 15:45:00|276.17|273.57|275.79|273.19|276.17|273.57|274.42|271.82|0
1680623400000|2023-04-04 15:50:00|276.17|273.57|275.92|273.32|276.92|274.32|275.54|272.94|0
1680623700000|2023-04-04 15:55:00|276.04|273.44|278.56|275.96|278.68|276.08|275.54|272.94|0
1680624000000|2023-04-04 16:00:00|278.94|276.34|278.68|276.08|279.31|276.71|277.55|274.95|0
1680624300000|2023-04-04 16:05:00|278.81|276.21|281.72|279.12|282.74|280.14|278.68|276.08|0
1680624600000|2023-04-04 16:10:00|281.59|278.99|281.97|279.37|282.87|280.27|280.58|277.98|0
1680624900000|2023-04-04 16:15:00|282.23|279.63|281.6|279|282.99|280.39|281.09|278.49|0
1680625200000|2023-04-04 16:20:00|281.79|279.19|279.84|277.24|282.76|280.16|278.63|276.03|0
1680625500000|2023-04-04 16:25:00|279.46|276.86|277.94|275.34|279.46|276.86|277.94|275.34|0
1680625800000|2023-04-04 16:30:00|277.81|275.21|278.44|275.84|278.57|275.97|276.92|274.32|0
1680626100000|2023-04-04 16:35:00|278.57|275.97|279.07|276.47|279.97|277.37|278.44|275.84|0
1680626400000|2023-04-04 16:40:00|279.2|276.6|277.3|274.7|279.2|276.6|277.17|274.57|0
1680626700000|2023-04-04 16:45:00|277.17|274.57|277.3|274.7|277.8|275.2|276.79|274.19|0
1680627000000|2023-04-04 16:50:00|277.17|274.57|278.82|276.22|278.94|276.34|276.92|274.32|0
1680627300000|2023-04-04 16:55:00|278.69|276.09|277.67|275.07|278.69|276.09|276.91|274.31|0
1680627600000|2023-04-04 17:00:00|277.55|274.95|276.91|274.31|278.69|276.09|276.91|274.31|0
1680627900000|2023-04-04 17:05:00|277.17|274.57|276.66|274.06|277.29|274.69|275.4|272.8|0
1680628200000|2023-04-04 17:10:00|276.78|274.18|276.78|274.18|277.86|275.26|276.66|274.06|0
1680628500000|2023-04-04 17:15:00|276.66|274.06|274.64|272.04|276.66|274.06|274.51|271.91|0
1680628800000|2023-04-04 17:20:00|274.77|272.17|273.88|271.28|275.52|272.92|273.88|271.28|0
1680629100000|2023-04-04 17:25:00|273.76|271.16|274.75|272.15|276.4|273.8|273.76|271.16|0
1680629400000|2023-04-04 17:30:00|274.5|271.9|274.75|272.15|275.12|272.52|273.24|270.64|0
1680629700000|2023-04-04 17:35:00|274.62|272.02|274.12|271.52|274.75|272.15|273.87|271.27|0
1680630000000|2023-04-04 17:40:00|274.24|271.64|275.75|273.15|276|273.4|273.62|271.02|0
1680630300000|2023-04-04 17:45:00|275.88|273.28|274.99|272.39|277.14|274.54|274.99|272.39|0
1680630600000|2023-04-04 17:50:00|275.12|272.52|276.38|273.78|276.38|273.78|274.74|272.14|0
1680630900000|2023-04-04 17:55:00|276.63|274.03|276.25|273.65|276.63|274.03|275.49|272.89|0
1680631200000|2023-04-04 18:00:00|276.37|273.77|275.99|273.39|277|274.4|275.62|273.02|0
1680631500000|2023-04-04 18:05:00|275.87|273.27|276.12|273.52|276.62|274.02|275.11|272.51|0
1680631800000|2023-04-04 18:10:00|276.24|273.64|275.61|273.01|276.24|273.64|274.99|272.39|0
1680632100000|2023-04-04 18:15:00|275.49|272.89|277|274.4|277.38|274.78|275.36|272.76|0
1680632400000|2023-04-04 18:20:00|277.12|274.52|278.89|276.29|279.02|276.42|276.37|273.77|0
1680632700000|2023-04-04 18:25:00|278.77|276.17|279.91|277.31|280.16|277.56|278.01|275.41|0
1680633000000|2023-04-04 18:30:00|280.16|277.56|280.67|278.07|281.18|278.58|280.04|277.44|0
1680633300000|2023-04-04 18:35:00|280.29|277.69|278.26|275.66|280.8|278.2|277.75|275.15|0
1680633600000|2023-04-04 18:40:00|278.13|275.53|278.38|275.78|279.27|276.67|277.75|275.15|0
1680633900000|2023-04-04 18:45:00|278.51|275.91|278.17|275.57|279.39|276.79|278.05|275.45|0
1680634200000|2023-04-04 18:50:00|278.05|275.45|277.92|275.32|278.68|276.08|277.54|274.94|0
1680634500000|2023-04-04 18:55:00|278.04|275.44|279.69|277.09|280.59|277.99|277.79|275.19|0
1680634800000|2023-04-04 19:00:00|280.2|277.6|278.04|275.44|280.84|278.24|277.91|275.31|0
1680635100000|2023-04-04 19:05:00|278.17|275.57|278.17|275.57|278.8|276.2|277.53|274.93|0
1680635400000|2023-04-04 19:10:00|278.29|275.69|278.55|275.95|279.95|277.35|277.66|275.06|0
1680635700000|2023-04-04 19:15:00|278.42|275.82|277.78|275.18|278.8|276.2|277.4|274.8|0
1680636000000|2023-04-04 19:20:00|277.66|275.06|278.29|275.69|278.92|276.32|276.64|274.04|0
1680636300000|2023-04-04 19:25:00|278.54|275.94|280.19|277.59|280.19|277.59|278.03|275.43|0
1680636600000|2023-04-04 19:30:00|280.32|277.72|280.43|277.83|280.69|278.09|278.97|276.37|0
1680636900000|2023-04-04 19:35:00|280.56|277.96|279.54|276.94|281.84|279.24|279.41|276.81|0
1680637200000|2023-04-04 19:40:00|279.28|276.68|281.07|278.47|281.07|278.47|279.03|276.43|0
1680637500000|2023-04-04 19:45:00|280.94|278.34|280.55|277.95|281.83|279.23|280.3|277.7|0
1680637800000|2023-04-04 19:50:00|279.92|277.32|277.76|275.16|279.92|277.32|277|274.4|0
1680638100000|2023-04-04 19:55:00|277.63|275.03|275.98|273.38|277.88|275.28|275.98|273.38|0
1680638400000|2023-04-04 20:00:00|275.73|273.13|274.72|272.12|276.11|273.51|274.6|272|0
1680638700000|2023-04-04 20:05:00|274.85|272.25|274.72|272.12|275.48|272.88|274.72|272.12|0
1680639000000|2023-04-04 20:10:00|274.85|272.25|275.22|272.62|275.22|272.62|274.85|272.25|0
1680639300000|2023-04-04 20:15:00|275.42|272.42|275.3|272.3|275.42|272.42|275.05|272.05|0
1680639600000|2023-04-04 20:20:00|275.42|272.42|275.04|272.04|275.55|272.55|274.92|271.92|0
1680639900000|2023-04-04 20:25:00|275.17|272.17|275.17|272.17|275.29|272.29|274.79|271.79|0
1680640200000|2023-04-04 20:30:00|275.11|272.11|274.66|271.66|275.29|272.29|274.66|271.66|0
1680640500000|2023-04-04 20:35:00|274.54|271.54|274.53|271.53|274.66|271.66|274.53|271.53|0
1680640800000|2023-04-04 20:40:00|274.41|271.41|274.53|271.53|274.53|271.53|274.28|271.28|0
1680641100000|2023-04-04 20:45:00|274.28|271.28|274.41|271.41|274.66|271.66|274.28|271.28|0
1680641400000|2023-04-04 20:50:00|274.4|271.4|274.66|271.66|274.66|271.66|274.4|271.4|0
1680641700000|2023-04-04 20:55:00|274.65|271.65|274.34|271.34|274.65|271.65|274.34|271.34|0
1680642000000|2023-04-04 21:00:00|274.44|271.44|274.51|271.51|274.51|271.51|274.35|271.35|0
1680642300000|2023-04-04 21:05:00|274.55|271.55|274.51|271.51|274.61|271.61|274.51|271.51|0
1680642600000|2023-04-04 21:10:00|274.4|271.4|274.51|271.51|274.56|271.56|274.4|271.4|0
1680642900000|2023-04-04 21:15:00|274.47|271.47|274.42|271.42|274.53|271.53|274.42|271.42|0
1680643200000|2023-04-04 21:20:00|274.47|271.47|274.52|271.52|274.53|271.53|274.47|271.47|0
1680643500000|2023-04-04 21:25:00|274.56|271.56|274.6|271.6|274.61|271.61|274.54|271.54|0
1680643800000|2023-04-04 21:30:00|274.58|271.58|274.61|271.61|274.67|271.67|274.58|271.58|0
1680644100000|2023-04-04 21:35:00|274.67|271.67|274.46|271.46|274.67|271.67|274.42|271.42|0
1680644400000|2023-04-04 21:40:00|274.44|271.44|274.33|271.33|274.44|271.44|274.33|271.33|0
1680644700000|2023-04-04 21:45:00|274.39|271.39|274.42|271.42|274.44|271.44|274.3|271.3|0
1680645000000|2023-04-04 21:50:00|274.41|271.41|274.35|271.35|274.41|271.41|274.18|271.18|0
1680645300000|2023-04-04 21:55:00|274.31|271.31|274.27|271.27|274.33|271.33|274.14|271.14|0
1680645600000|2023-04-04 22:00:00|274.07|271.07|274.51|271.51|274.88|271.88|273.69|270.69|0
1680645900000|2023-04-04 22:05:00|274.57|271.57|274.25|271.25|274.63|271.63|274.13|271.13|0
1680646200000|2023-04-04 22:10:00|274.5|271.5|274.88|271.88|274.88|271.88|274.25|271.25|0
1680646500000|2023-04-04 22:15:00|275.01|272.01|274.63|271.63|275.01|272.01|274.63|271.63|0
1680646800000|2023-04-04 22:20:00|274.75|271.75|274.88|271.88|274.88|271.88|274.75|271.75|0
1680647100000|2023-04-04 22:25:00|274.75|271.75|274.75|271.75|274.75|271.75|274.62|271.62|0
1680647400000|2023-04-04 22:30:00|274.62|271.62|273.87|270.87|274.62|271.62|273.74|270.74|0
1680647700000|2023-04-04 22:35:00|273.74|270.74|273.99|270.99|274.24|271.24|273.74|270.74|0
1680648000000|2023-04-04 22:40:00|274.12|271.12|274.49|271.49|274.62|271.62|274.12|271.12|0
1680648300000|2023-04-04 22:45:00|274.37|271.37|274.24|271.24|274.37|271.37|273.99|270.99|0
1680648600000|2023-04-04 22:50:00|274.37|271.37|274.11|271.11|274.37|271.37|274.11|271.11|0
1680648900000|2023-04-04 22:55:00|273.99|270.99|274.36|271.36|274.36|271.36|273.99|270.99|0
1680649200000|2023-04-04 23:00:00|274.24|271.24|274.23|271.23|274.43|271.43|273.99|270.99|0
1680649500000|2023-04-04 23:05:00|274.11|271.11|274.23|271.23|274.36|271.36|274.11|271.11|0
1680649800000|2023-04-04 23:10:00|274.11|271.11|274.23|271.23|274.23|271.23|273.98|270.98|0
1680650100000|2023-04-04 23:15:00|274.11|271.11|274.23|271.23|274.36|271.36|274.1|271.1|0
1680650400000|2023-04-04 23:20:00|274.1|271.1|274.1|271.1|274.23|271.23|274.1|271.1|0
1680650700000|2023-04-04 23:25:00|273.98|270.98|273.85|270.85|274.1|271.1|273.72|270.72|0
1680651000000|2023-04-04 23:30:00|273.92|270.92|273.85|270.85|273.98|270.98|273.85|270.85|0
1680651300000|2023-04-04 23:35:00|273.97|270.97|273.6|270.6|273.97|270.97|273.6|270.6|0
1680651600000|2023-04-04 23:40:00|273.72|270.72|273.47|270.47|273.72|270.72|273.22|270.22|0
1680651900000|2023-04-04 23:45:00|273.59|270.59|273.59|270.59|273.72|270.72|273.59|270.59|0
1680652200000|2023-04-04 23:50:00|273.66|270.66|274.09|271.09|274.34|271.34|273.66|270.66|0
1680652500000|2023-04-04 23:55:00|274.22|271.22|273.84|270.84|274.22|271.22|273.84|270.84|0
1680652800000|2023-04-05 00:00:00|273.97|270.97|273.34|270.34|274.09|271.09|273.09|270.09|0
1680653100000|2023-04-05 00:05:00|273.46|270.46|273.84|270.84|273.96|270.96|272.96|269.96|0
1680653400000|2023-04-05 00:10:00|273.71|270.71|273.46|270.46|273.84|270.84|273.21|270.21|0
1680653700000|2023-04-05 00:15:00|273.33|270.33|273.46|270.46|273.71|270.71|273.33|270.33|0
1680654000000|2023-04-05 00:20:00|273.33|270.33|273.65|270.65|273.96|270.96|273.33|270.33|0
1680654300000|2023-04-05 00:25:00|273.71|270.71|273.83|270.83|273.83|270.83|273.33|270.33|0
1680654600000|2023-04-05 00:30:00|273.7|270.7|273.58|270.58|273.83|270.83|273.45|270.45|0
1680654900000|2023-04-05 00:35:00|273.45|270.45|273.83|270.83|273.83|270.83|273.2|270.2|0
1680655200000|2023-04-05 00:40:00|273.7|270.7|273.45|270.45|273.7|270.7|273.32|270.32|0
1680655500000|2023-04-05 00:45:00|273.57|270.57|273.82|270.82|273.82|270.82|273.39|270.39|0
1680655800000|2023-04-05 00:50:00|273.7|270.7|274.45|271.45|274.45|271.45|273.7|270.7|0
1680656100000|2023-04-05 00:55:00|274.57|271.57|274.45|271.45|274.57|271.57|273.95|270.95|0
1680656400000|2023-04-05 01:00:00|274.32|271.32|274.51|271.51|275.08|272.08|274.32|271.32|0
1680656700000|2023-04-05 01:05:00|274.45|271.45|273.94|270.94|274.57|271.57|273.69|270.69|0
1680657000000|2023-04-05 01:10:00|274.07|271.07|274.07|271.07|274.07|271.07|273.69|270.69|0
1680657300000|2023-04-05 01:15:00|273.94|270.94|274.19|271.19|274.32|271.32|273.94|270.94|0
1680657600000|2023-04-05 01:20:00|274.31|271.31|274.31|271.31|274.44|271.44|274.19|271.19|0
1680657900000|2023-04-05 01:25:00|274.44|271.44|275.32|272.32|275.32|272.32|274.44|271.44|0
1680658200000|2023-04-05 01:30:00|275.44|272.44|275.32|272.32|275.44|272.44|275.06|272.06|0
1680658500000|2023-04-05 01:35:00|275.06|272.06|274.69|271.69|275.06|272.06|274.69|271.69|0
1680658800000|2023-04-05 01:40:00|274.68|271.68|274.56|271.56|274.81|271.81|274.43|271.43|0
1680659100000|2023-04-05 01:45:00|274.68|271.68|275.31|272.31|275.56|272.56|274.43|271.43|0
1680659400000|2023-04-05 01:50:00|275.44|272.44|275.56|272.56|275.56|272.56|275.06|272.06|0
1680659700000|2023-04-05 01:55:00|275.43|272.43|275.81|272.81|275.81|272.81|275.18|272.18|0
1680660000000|2023-04-05 02:00:00|275.69|272.69|275.31|272.31|275.69|272.69|275.18|272.18|0
1680660300000|2023-04-05 02:05:00|275.25|272.25|275.05|272.05|275.31|272.31|274.8|271.8|0
1680660600000|2023-04-05 02:10:00|274.93|271.93|274.55|271.55|274.99|271.99|274.3|271.3|0
1680660900000|2023-04-05 02:15:00|274.67|271.67|274.8|271.8|275.05|272.05|274.67|271.67|0
1680661200000|2023-04-05 02:20:00|274.67|271.67|274.86|271.86|274.92|271.92|274.67|271.67|0
1680661500000|2023-04-05 02:25:00|274.92|271.92|274.79|271.79|275.05|272.05|274.79|271.79|0
1680661800000|2023-04-05 02:30:00|274.67|271.67|274.29|271.29|274.92|271.92|274.04|271.04|0
1680662100000|2023-04-05 02:35:00|274.42|271.42|274.16|271.16|274.54|271.54|274.04|271.04|0
1680662400000|2023-04-05 02:40:00|274.04|271.04|274.16|271.16|274.16|271.16|273.79|270.79|0
1680662700000|2023-04-05 02:45:00|274.04|271.04|274.28|271.28|274.41|271.41|274.04|271.04|0
1680663000000|2023-04-05 02:50:00|274.16|271.16|274.28|271.28|274.41|271.41|274.16|271.16|0
1680663300000|2023-04-05 02:55:00|274.16|271.16|274.03|271.03|274.16|271.16|273.78|270.78|0
1680663600000|2023-04-05 03:00:00|273.9|270.9|274.03|271.03|274.16|271.16|273.9|270.9|0
1680663900000|2023-04-05 03:05:00|274.15|271.15|274.15|271.15|274.28|271.28|274.03|271.03|0
1680664200000|2023-04-05 03:10:00|274.03|271.03|273.9|270.9|274.15|271.15|273.9|270.9|0
1680664500000|2023-04-05 03:15:00|273.97|270.97|274.27|271.27|274.28|271.28|273.9|270.9|0
1680664800000|2023-04-05 03:20:00|274.15|271.15|274.02|271.02|274.27|271.27|274.02|271.02|0
1680665100000|2023-04-05 03:25:00|274.15|271.15|274.15|271.15|274.15|271.15|274.02|271.02|0
1680665400000|2023-04-05 03:30:00|274.21|271.21|274.77|271.77|274.77|271.77|274.15|271.15|0
1680665700000|2023-04-05 03:35:00|274.9|271.9|274.39|271.39|274.9|271.9|274.39|271.39|0
1680666000000|2023-04-05 03:40:00|274.52|271.52|274.52|271.52|274.52|271.52|274.27|271.27|0
1680666300000|2023-04-05 03:45:00|274.46|271.46|274.89|271.89|275.02|272.02|274.46|271.46|0
1680666600000|2023-04-05 03:50:00|275.02|272.02|275.02|272.02|275.14|272.14|274.89|271.89|0
1680666900000|2023-04-05 03:55:00|275.14|272.14|275.27|272.27|275.27|272.27|275.02|272.02|0
1680667200000|2023-04-05 04:00:00|275.39|272.39|275.52|272.52|275.9|272.9|275.27|272.27|0
1680667500000|2023-04-05 04:05:00|275.64|272.64|275.64|272.64|276.02|273.02|275.52|272.52|0
1680667800000|2023-04-05 04:10:00|275.71|272.71|275.89|272.89|276.14|273.14|275.64|272.64|0
1680668100000|2023-04-05 04:15:00|276.02|273.02|275.76|272.76|276.02|273.02|275.64|272.64|0
1680668400000|2023-04-05 04:20:00|275.89|272.89|276.14|273.14|276.14|273.14|275.89|272.89|0
1680668700000|2023-04-05 04:25:00|276.01|273.01|276.14|273.14|276.27|273.27|275.76|272.76|0
1680669000000|2023-04-05 04:30:00|276.27|273.27|276.26|273.26|276.39|273.39|276.01|273.01|0
1680669300000|2023-04-05 04:35:00|276.14|273.14|276.26|273.26|276.39|273.39|276.01|273.01|0
1680669600000|2023-04-05 04:40:00|276.2|273.2|276.01|273.01|276.26|273.26|275.88|272.88|0
1680669900000|2023-04-05 04:45:00|276.13|273.13|276.13|273.13|276.26|273.26|276.01|273.01|0
1680670200000|2023-04-05 04:50:00|276.26|273.26|276.13|273.13|276.38|273.38|276.13|273.13|0
1680670500000|2023-04-05 04:55:00|276|273|275.88|272.88|276|273|275.75|272.75|0
1680670800000|2023-04-05 05:00:00|275.75|272.75|276|273|276|273|275.62|272.62|0
1680671100000|2023-04-05 05:05:00|276.25|273.25|275.87|272.87|276.25|273.25|275.87|272.87|0
1680671400000|2023-04-05 05:10:00|276|273|276.12|273.12|276.13|273.13|275.87|272.87|0
1680671700000|2023-04-05 05:15:00|276|273|276.12|273.12|276.38|273.38|276|273|0
1680672000000|2023-04-05 05:20:00|276.25|273.25|275.99|272.99|276.25|273.25|275.87|272.87|0
1680672300000|2023-04-05 05:25:00|275.87|272.87|275.99|272.99|275.99|272.99|275.74|272.74|0
1680672600000|2023-04-05 05:30:00|276.06|273.06|277|274|277|274|276.06|273.06|0
1680672900000|2023-04-05 05:35:00|276.88|273.88|276.37|273.37|276.88|273.88|276.24|273.24|0
1680673200000|2023-04-05 05:40:00|276.24|273.24|276.75|273.75|276.75|273.75|276.05|273.05|0
1680673500000|2023-04-05 05:45:00|276.62|273.62|276.62|273.62|276.62|273.62|276.37|273.37|0
1680673800000|2023-04-05 05:50:00|276.49|273.49|276.36|273.36|276.49|273.49|276.24|273.24|0
1680674100000|2023-04-05 05:55:00|276.24|273.24|276.49|273.49|276.87|273.87|276.24|273.24|0
1680674400000|2023-04-05 06:00:00|276.93|273.93|277.88|274.88|278|275|276.49|273.49|0
1680674700000|2023-04-05 06:05:00|277.8|275.2|276.79|274.19|278.31|275.71|276.79|274.19|0
1680675000000|2023-04-05 06:10:00|276.92|274.32|276.66|274.06|277.55|274.95|276.66|274.06|0
1680675300000|2023-04-05 06:15:00|276.79|274.19|276.15|273.55|277.04|274.44|275.9|273.3|0
1680675600000|2023-04-05 06:20:00|276.28|273.68|276.28|273.68|276.91|274.31|276.28|273.68|0
1680675900000|2023-04-05 06:25:00|276.15|273.55|275.39|272.79|276.15|273.55|275.14|272.54|0
1680676200000|2023-04-05 06:30:00|275.27|272.67|275.14|272.54|275.27|272.67|275.14|272.54|0
1680676500000|2023-04-05 06:35:00|275.02|272.42|275.27|272.67|275.27|272.67|274.76|272.16|0
1680676800000|2023-04-05 06:40:00|275.33|272.73|275.77|273.17|276.02|273.42|275.27|272.67|0
1680677100000|2023-04-05 06:45:00|275.89|273.29|274.76|272.16|276.02|273.42|274.76|272.16|0
1680677400000|2023-04-05 06:50:00|275.93|273.33|276.31|273.71|276.44|273.84|275.93|273.33|0
1680677700000|2023-04-05 06:55:00|276.43|273.83|276.18|273.58|276.43|273.83|276|273.4|0
1680678000000|2023-04-05 07:00:00|276.56|273.96|276.31|273.71|277.51|274.91|276.18|273.58|0
1680678300000|2023-04-05 07:05:00|276.43|273.83|276.3|273.7|276.68|274.08|275.68|273.08|0
1680678600000|2023-04-05 07:10:00|276.43|273.83|276.81|274.21|277.56|274.96|276.05|273.45|0
1680678900000|2023-04-05 07:15:00|276.68|274.08|275.67|273.07|276.68|274.08|275.67|273.07|0
1680679200000|2023-04-05 07:20:00|275.8|273.2|277.69|275.09|277.81|275.21|275.8|273.2|0
1680679500000|2023-04-05 07:25:00|277.81|275.21|278.44|275.84|278.95|276.35|277.05|274.45|0
1680679800000|2023-04-05 07:30:00|278.57|275.97|277.05|274.45|279.2|276.6|277.05|274.45|0
1680680100000|2023-04-05 07:35:00|277.18|274.58|278.19|275.59|278.44|275.84|276.67|274.07|0
1680680400000|2023-04-05 07:40:00|278.31|275.71|280.59|277.99|280.59|277.99|278.06|275.46|0
1680680700000|2023-04-05 07:45:00|280.72|278.12|279.58|276.98|281.23|278.63|279.45|276.85|0
1680681000000|2023-04-05 07:50:00|279.45|276.85|280.34|277.74|280.46|277.86|279.07|276.47|0
1680681300000|2023-04-05 07:55:00|280.21|277.61|279.57|276.97|280.46|277.86|279.19|276.59|0
1680681600000|2023-04-05 08:00:00|279.83|277.23|280.97|278.37|281.1|278.5|279.57|276.97|0
1680681900000|2023-04-05 08:05:00|280.84|278.24|280.97|278.37|281.35|278.75|279.95|277.35|0
1680682200000|2023-04-05 08:10:00|280.84|278.24|280.97|278.37|281.48|278.88|280.59|277.99|0
1680682500000|2023-04-05 08:15:00|281.09|278.49|281.09|278.49|281.73|279.13|280.84|278.24|0
1680682800000|2023-04-05 08:20:00|281.22|278.62|281.22|278.62|281.47|278.87|280.71|278.11|0
1680683100000|2023-04-05 08:25:00|281.47|278.87|281.6|279|281.85|279.25|281.22|278.62|0
1680683400000|2023-04-05 08:30:00|281.73|279.13|281.21|278.61|281.98|279.38|280.83|278.23|0
1680683700000|2023-04-05 08:35:00|281.09|278.49|280.3|277.7|281.6|279|280.3|277.7|0
1680684000000|2023-04-05 08:40:00|280.17|277.57|280.68|278.08|280.68|278.08|279.4|276.8|0
1680684300000|2023-04-05 08:45:00|280.81|278.21|281.19|278.59|281.57|278.97|280.04|277.44|0
1680684600000|2023-04-05 08:50:00|281.44|278.84|280.42|277.82|281.44|278.84|279.91|277.31|0
1680684900000|2023-04-05 08:55:00|280.29|277.69|280.54|277.94|280.55|277.95|279.91|277.31|0
1680685200000|2023-04-05 09:00:00|280.67|278.07|279.65|277.05|280.93|278.33|279.52|276.92|0
1680685500000|2023-04-05 09:05:00|279.52|276.92|279.01|276.41|279.52|276.92|278.5|275.9|0
1680685800000|2023-04-05 09:10:00|279.14|276.54|279.01|276.41|279.52|276.92|278.88|276.28|0
1680686100000|2023-04-05 09:15:00|278.95|276.35|279.9|277.3|279.9|277.3|278.63|276.03|0
1680686400000|2023-04-05 09:20:00|279.77|277.17|280.66|278.06|280.67|278.07|279.65|277.05|0
1680686700000|2023-04-05 09:25:00|280.54|277.94|280.53|277.93|281.05|278.45|280.41|277.81|0
1680687000000|2023-04-05 09:30:00|280.66|278.06|280.92|278.32|281.56|278.96|280.53|277.93|0
1680687300000|2023-04-05 09:35:00|280.98|278.38|280.66|278.06|280.98|278.38|280.15|277.55|0
1680687600000|2023-04-05 09:40:00|280.79|278.19|280.66|278.06|280.91|278.31|280.28|277.68|0
1680687900000|2023-04-05 09:45:00|280.53|277.93|280.15|277.55|280.53|277.93|279.76|277.16|0
1680688200000|2023-04-05 09:50:00|280.27|277.67|280.78|278.18|281.04|278.44|280.14|277.54|0
1680688500000|2023-04-05 09:55:00|280.91|278.31|280.91|278.31|281.17|278.57|280.65|278.05|0
1680688800000|2023-04-05 10:00:00|280.78|278.18|280.65|278.05|281.42|278.82|280.27|277.67|0
1680689100000|2023-04-05 10:05:00|280.78|278.18|280.78|278.18|281.03|278.43|280.4|277.8|0
1680689400000|2023-04-05 10:10:00|280.9|278.3|280.39|277.79|281.03|278.43|280.39|277.79|0
1680689700000|2023-04-05 10:15:00|280.52|277.92|280.01|277.41|280.52|277.92|279.75|277.15|0
1680690000000|2023-04-05 10:20:00|280.14|277.54|280.39|277.79|280.39|277.79|279.88|277.28|0
1680690300000|2023-04-05 10:25:00|280.26|277.66|279.62|277.02|280.39|277.79|279.62|277.02|0
1680690600000|2023-04-05 10:30:00|279.75|277.15|280.39|277.79|280.39|277.79|279.75|277.15|0
1680690900000|2023-04-05 10:35:00|280.45|277.85|280.38|277.78|280.51|277.91|280.13|277.53|0
1680691200000|2023-04-05 10:40:00|280.51|277.91|279.36|276.76|280.51|277.91|279.23|276.63|0
1680691500000|2023-04-05 10:45:00|279.49|276.89|278.47|275.87|279.49|276.89|278.34|275.74|0
1680691800000|2023-04-05 10:50:00|278.34|275.74|278.85|276.25|278.98|276.38|278.09|275.49|0
1680692100000|2023-04-05 10:55:00|278.98|276.38|278.34|275.74|278.98|276.38|278.34|275.74|0
1680692400000|2023-04-05 11:00:00|278.21|275.61|278.08|275.48|278.53|275.93|277.71|275.11|0
1680692700000|2023-04-05 11:05:00|277.96|275.36|278.59|275.99|278.85|276.25|277.96|275.36|0
1680693000000|2023-04-05 11:10:00|278.72|276.12|278.72|276.12|278.84|276.24|278.34|275.74|0
1680693300000|2023-04-05 11:15:00|278.59|275.99|278.46|275.86|279.22|276.62|278.46|275.86|0
1680693600000|2023-04-05 11:20:00|278.33|275.73|277.7|275.1|278.59|275.99|277.7|275.1|0
1680693900000|2023-04-05 11:25:00|277.82|275.22|277.44|274.84|277.82|275.22|277.44|274.84|0
1680694200000|2023-04-05 11:30:00|277.32|274.72|276.68|274.08|277.57|274.97|276.55|273.95|0
1680694500000|2023-04-05 11:35:00|276.81|274.21|277.31|274.71|277.31|274.71|276.55|273.95|0
1680694800000|2023-04-05 11:40:00|277.19|274.59|277.82|275.22|278.33|275.73|277.19|274.59|0
1680695100000|2023-04-05 11:45:00|277.94|275.34|277.18|274.58|277.94|275.34|277.18|274.58|0
1680695400000|2023-04-05 11:50:00|277.06|274.46|277.69|275.09|277.69|275.09|276.93|274.33|0
1680695700000|2023-04-05 11:55:00|277.81|275.21|278.57|275.97|278.64|276.04|277.69|275.09|0
1680696000000|2023-04-05 12:00:00|278.45|275.85|277.43|274.83|278.57|275.97|277.18|274.58|0
1680696300000|2023-04-05 12:05:00|277.18|274.58|278.19|275.59|278.19|275.59|277.18|274.58|0
1680696600000|2023-04-05 12:10:00|278.32|275.72|278.57|275.97|278.82|276.22|278.19|275.59|0
1680696900000|2023-04-05 12:15:00|277.55|274.95|277.81|275.21|279.84|277.24|277.05|274.45|0
1680697200000|2023-04-05 12:20:00|278.06|275.46|276.92|274.32|278.06|275.46|276.54|273.94|0
1680697500000|2023-04-05 12:25:00|277.04|274.44|278.82|276.22|278.82|276.22|276.92|274.32|0
1680697800000|2023-04-05 12:30:00|278.69|276.09|281.5|278.9|281.88|279.28|278.31|275.71|0
1680698100000|2023-04-05 12:35:00|281.62|279.02|281.11|278.51|281.88|279.28|280.73|278.13|0
1680698400000|2023-04-05 12:40:00|280.98|278.38|280.21|277.61|281.11|278.51|279.7|277.1|0
1680698700000|2023-04-05 12:45:00|280.09|277.49|279.7|277.1|280.21|277.61|279.58|276.98|0
1680699000000|2023-04-05 12:50:00|279.96|277.36|280.59|277.99|280.98|278.38|279.96|277.36|0
1680699300000|2023-04-05 12:55:00|280.72|278.12|280.21|277.61|280.85|278.25|279.96|277.36|0
1680699600000|2023-04-05 13:00:00|280.08|277.48|279.82|277.22|280.34|277.74|279.44|276.84|0
1680699900000|2023-04-05 13:05:00|279.95|277.35|279.95|277.35|280.84|278.24|279.31|276.71|0
1680700200000|2023-04-05 13:10:00|279.82|277.22|279.57|276.97|280.33|277.73|279.57|276.97|0
1680700500000|2023-04-05 13:15:00|279.69|277.09|280.84|278.24|280.84|278.24|279.44|276.84|0
1680700800000|2023-04-05 13:20:00|280.71|278.11|280.71|278.11|280.84|278.24|280.2|277.6|0
1680701100000|2023-04-05 13:25:00|280.84|278.24|280.33|277.73|281.09|278.49|280.07|277.47|0
1680701400000|2023-04-05 13:30:00|280.58|277.98|279.69|277.09|280.78|278.18|278.67|276.07|0
1680701700000|2023-04-05 13:35:00|280.07|277.47|280.58|277.98|280.71|278.11|279.18|276.58|0
1680702000000|2023-04-05 13:40:00|280.83|278.23|279.94|277.34|281.09|278.49|278.92|276.32|0
1680702300000|2023-04-05 13:45:00|279.81|277.21|279.55|276.95|280.58|277.98|278.41|275.81|0
1680702600000|2023-04-05 13:50:00|279.43|276.83|278.03|275.43|279.68|277.08|276.89|274.29|0
1680702900000|2023-04-05 13:55:00|278.15|275.55|278.15|275.55|278.66|276.06|277.27|274.67|0
1680703200000|2023-04-05 14:00:00|277.14|274.54|281.59|278.99|281.85|279.25|277.14|274.54|0
1680703500000|2023-04-05 14:05:00|281.72|279.12|282.62|280.02|283.52|280.92|280.7|278.1|0
1680703800000|2023-04-05 14:10:00|282.49|279.89|281.97|279.37|283.77|281.17|281.97|279.37|0
1680704100000|2023-04-05 14:15:00|282.23|279.63|283|280.4|283.39|280.79|281.59|278.99|0
1680704400000|2023-04-05 14:20:00|282.74|280.14|279.54|276.94|282.74|280.14|279.16|276.56|0
1680704700000|2023-04-05 14:25:00|279.42|276.82|283.64|281.04|284.03|281.43|279.42|276.82|0
1680705000000|2023-04-05 14:30:00|284.03|281.43|282.61|280.01|284.03|281.43|281.07|278.47|0
1680705300000|2023-04-05 14:35:00|282.74|280.14|283.12|280.52|283.64|281.04|281.97|279.37|0
1680705600000|2023-04-05 14:40:00|283.19|280.59|286.86|284.26|286.86|284.26|283.19|280.59|0
1680705900000|2023-04-05 14:45:00|286.99|284.39|290.58|287.98|290.71|288.11|285.64|283.04|0
1680706200000|2023-04-05 14:50:00|290.45|287.85|291.09|288.49|292.66|290.06|290.32|287.72|0
1680706500000|2023-04-05 14:55:00|290.96|288.36|292.13|289.53|292.13|289.53|290.83|288.23|0
1680706800000|2023-04-05 15:00:00|292.39|289.79|291.48|288.88|293.18|290.58|291.22|288.62|0
1680707100000|2023-04-05 15:05:00|291.61|289.01|290.57|287.97|291.74|289.14|290.31|287.71|0
1680707400000|2023-04-05 15:10:00|290.7|288.1|289.4|286.8|291.22|288.62|288.75|286.15|0
1680707700000|2023-04-05 15:15:00|289.53|286.93|289.66|287.06|290.44|287.84|288.62|286.02|0
1680708000000|2023-04-05 15:20:00|289.92|287.32|289.91|287.31|290.43|287.83|289.27|286.67|0
1680708300000|2023-04-05 15:25:00|289.78|287.18|289.56|286.96|291.6|289|289.17|286.57|0
1680708600000|2023-04-05 15:30:00|289.3|286.7|286.71|284.11|289.96|287.36|286.19|283.59|0
1680708900000|2023-04-05 15:35:00|286.45|283.85|286.19|283.59|286.84|284.24|285.16|282.56|0
1680709200000|2023-04-05 15:40:00|286.06|283.46|288|285.4|288.13|285.53|285.93|283.33|0
1680709500000|2023-04-05 15:45:00|287.87|285.27|287.87|285.27|288.26|285.66|286.45|283.85|0
1680709800000|2023-04-05 15:50:00|288|285.4|289.3|286.7|289.3|286.7|287.48|284.88|0
1680710100000|2023-04-05 15:55:00|289.43|286.83|286.96|284.36|289.43|286.83|286.83|284.23|0
1680710400000|2023-04-05 16:00:00|286.83|284.23|288.12|285.52|288.13|285.53|286.7|284.1|0
1680710700000|2023-04-05 16:05:00|287.99|285.39|289.81|287.21|290.07|287.47|287.99|285.39|0
1680711000000|2023-04-05 16:10:00|289.94|287.34|289.81|287.21|290.07|287.47|288.9|286.3|0
1680711300000|2023-04-05 16:15:00|289.68|287.08|289.03|286.43|291.64|289.04|289.03|286.43|0
1680711600000|2023-04-05 16:20:00|288.9|286.3|289.55|286.95|290.2|287.6|288.9|286.3|0
1680711900000|2023-04-05 16:25:00|289.68|287.08|291.63|289.03|292.94|290.34|289.68|287.08|0
1680712200000|2023-04-05 16:30:00|291.89|289.29|292.15|289.55|293.07|290.47|291.89|289.29|0
1680712500000|2023-04-05 16:35:00|292.02|289.42|290.71|288.11|292.02|289.42|289.8|287.2|0
1680712800000|2023-04-05 16:40:00|290.98|288.38|290.97|288.37|291.76|289.16|290.19|287.59|0
1680713100000|2023-04-05 16:45:00|291.1|288.5|292.28|289.68|292.41|289.81|290.84|288.24|0
1680713400000|2023-04-05 16:50:00|292.41|289.81|291.89|289.29|293.2|290.6|291.62|289.02|0
1680713700000|2023-04-05 16:55:00|291.76|289.16|291.75|289.15|292.02|289.42|290.84|288.24|0
1680714000000|2023-04-05 17:00:00|291.62|289.02|290.71|288.11|292.54|289.94|290.71|288.11|0
1680714300000|2023-04-05 17:05:00|290.58|287.98|290.44|287.84|290.58|287.98|289.14|286.54|0
1680714600000|2023-04-05 17:10:00|290.57|287.97|289.79|287.19|290.84|288.24|288.36|285.76|0
1680714900000|2023-04-05 17:15:00|289.53|286.93|287.97|285.37|289.53|286.93|287.84|285.24|0
1680715200000|2023-04-05 17:20:00|287.71|285.11|287.97|285.37|288.88|286.28|287.32|284.72|0
1680715500000|2023-04-05 17:25:00|287.84|285.24|287.97|285.37|288.1|285.5|286.93|284.33|0
1680715800000|2023-04-05 17:30:00|287.84|285.24|287.58|284.98|287.97|285.37|287.06|284.46|0
1680716100000|2023-04-05 17:35:00|287.7|285.1|287.57|284.97|288.48|285.88|287.31|284.71|0
1680716400000|2023-04-05 17:40:00|287.44|284.84|288.35|285.75|288.74|286.14|287.44|284.84|0
1680716700000|2023-04-05 17:45:00|288.48|285.88|289.13|286.53|289.52|286.92|288.35|285.75|0
1680717000000|2023-04-05 17:50:00|289|286.4|288.09|285.49|289|286.4|287.44|284.84|0
1680717300000|2023-04-05 17:55:00|287.96|285.36|286.53|283.93|287.96|285.36|286.14|283.54|0
1680717600000|2023-04-05 18:00:00|286.66|284.06|284.72|282.12|286.79|284.19|284.08|281.48|0
1680717900000|2023-04-05 18:05:00|284.6|282|285.37|282.77|285.37|282.77|283.82|281.22|0
1680718200000|2023-04-05 18:10:00|285.24|282.64|285.88|283.28|286.53|283.93|285.24|282.64|0
1680718500000|2023-04-05 18:15:00|286.01|283.41|285.23|282.63|286.01|283.41|285.11|282.51|0
1680718800000|2023-04-05 18:20:00|285.36|282.76|286.65|284.05|286.78|284.18|285.23|282.63|0
1680719100000|2023-04-05 18:25:00|286.52|283.92|286.78|284.18|286.91|284.31|285.88|283.28|0
1680719400000|2023-04-05 18:30:00|286.91|284.31|285.36|282.76|286.91|284.31|284.97|282.37|0
1680719700000|2023-04-05 18:35:00|285.49|282.89|284.2|281.6|285.62|283.02|283.3|280.7|0
1680720000000|2023-04-05 18:40:00|284.07|281.47|285.1|282.5|285.87|283.27|283.56|280.96|0
1680720300000|2023-04-05 18:45:00|284.97|282.37|284.58|281.98|285.1|282.5|283.55|280.95|0
1680720600000|2023-04-05 18:50:00|284.71|282.11|284.97|282.37|285.09|282.49|283.94|281.34|0
1680720900000|2023-04-05 18:55:00|285.09|282.49|284.58|281.98|285.09|282.49|284.06|281.46|0
1680721200000|2023-04-05 19:00:00|284.83|282.23|285.61|283.01|286.12|283.52|284.58|281.98|0
1680721500000|2023-04-05 19:05:00|285.48|282.88|286.9|284.3|287.28|284.68|284.83|282.23|0
1680721800000|2023-04-05 19:10:00|286.77|284.17|287.41|284.81|287.67|285.07|286.64|284.04|0
1680722100000|2023-04-05 19:15:00|287.28|284.68|286.28|283.68|287.67|285.07|285.76|283.16|0
1680722400000|2023-04-05 19:20:00|286.41|283.81|285.37|282.77|286.54|283.94|284.99|282.39|0
1680722700000|2023-04-05 19:25:00|285.11|282.51|284.85|282.25|285.37|282.77|283.69|281.09|0
1680723000000|2023-04-05 19:30:00|284.6|282|283.3|280.7|284.6|282|283.18|280.58|0
1680723300000|2023-04-05 19:35:00|283.18|280.58|283.82|281.22|283.82|281.22|282.4|279.8|0
1680723600000|2023-04-05 19:40:00|283.95|281.35|282.02|279.42|284.59|281.99|282.02|279.42|0
1680723900000|2023-04-05 19:45:00|281.89|279.29|283.3|280.7|283.69|281.09|281.89|279.29|0
1680724200000|2023-04-05 19:50:00|283.04|280.44|282.01|279.41|283.04|280.44|281.5|278.9|0
1680724500000|2023-04-05 19:55:00|281.76|279.16|282.52|279.92|282.78|280.18|281.37|278.77|0
1680724800000|2023-04-05 20:00:00|282.4|279.8|282.52|279.92|282.65|280.05|282.01|279.41|0
1680725100000|2023-04-05 20:05:00|282.65|280.05|282.52|279.92|282.65|280.05|282.39|279.79|0
1680725400000|2023-04-05 20:10:00|282.65|280.05|282.13|279.53|282.65|280.05|282.13|279.53|0
1680725700000|2023-04-05 20:15:00|282.46|279.46|282.72|279.72|282.72|279.72|282.33|279.33|0
1680726000000|2023-04-05 20:20:00|282.59|279.59|282.33|279.33|282.59|279.59|282.33|279.33|0
1680726300000|2023-04-05 20:25:00|282.46|279.46|282.71|279.71|282.84|279.84|282.46|279.46|0
1680726600000|2023-04-05 20:30:00|282.84|279.84|283.48|280.48|283.61|280.61|282.84|279.84|0
1680726900000|2023-04-05 20:35:00|283.61|280.61|283.48|280.48|283.61|280.61|283.35|280.35|0
1680727200000|2023-04-05 20:40:00|283.35|280.35|283.22|280.22|283.35|280.35|283.22|280.22|0
1680727500000|2023-04-05 20:45:00|283.35|280.35|283.22|280.22|283.48|280.48|283.22|280.22|0
1680727800000|2023-04-05 20:50:00|283.35|280.35|283.48|280.48|283.61|280.61|283.35|280.35|0
1680728100000|2023-04-05 20:55:00|283.61|280.61|283.75|280.75|283.8|280.8|283.48|280.48|0
1680728400000|2023-04-05 21:00:00|283.47|280.47|283.64|280.64|284.06|281.06|283.47|280.47|0
1680728700000|2023-04-05 21:05:00|283.65|280.65|283.79|280.79|283.96|280.96|283.65|280.65|0
1680729000000|2023-04-05 21:10:00|283.75|280.75|283.75|280.75|283.84|280.84|283.65|280.65|0
1680729300000|2023-04-05 21:15:00|283.92|280.92|283.84|280.84|283.92|280.92|283.84|280.84|0
1680729600000|2023-04-05 21:20:00|283.77|280.77|283.63|280.63|283.84|280.84|283.56|280.56|0
1680729900000|2023-04-05 21:25:00|283.61|280.61|283.95|280.95|283.99|280.99|283.53|280.53|0
1680730200000|2023-04-05 21:30:00|283.97|280.97|283.97|280.97|283.97|280.97|283.93|280.93|0
1680730500000|2023-04-05 21:35:00|284.03|281.03|284.02|281.02|284.03|281.03|284.02|281.02|0
1680730800000|2023-04-05 21:40:00|283.95|280.95|283.97|280.97|283.97|280.97|283.95|280.95|0
1680731100000|2023-04-05 21:45:00|284.04|281.04|284.06|281.06|284.11|281.11|284.04|281.04|0
1680731400000|2023-04-05 21:50:00|284.04|281.04|284.15|281.15|284.15|281.15|284.04|281.04|0
1680731700000|2023-04-05 21:55:00|284.23|281.23|284.45|281.45|284.76|281.76|284.23|281.23|0
1680732000000|2023-04-05 22:00:00|284.68|281.68|285.26|282.26|285.39|282.39|284.43|281.43|0
1680732300000|2023-04-05 22:05:00|285.33|282.33|284.87|281.87|285.52|282.52|284.74|281.74|0
1680732600000|2023-04-05 22:10:00|284.74|281.74|285|282|285|282|284.74|281.74|0
1680732900000|2023-04-05 22:15:00|284.87|281.87|284.87|281.87|285|282|284.74|281.74|0
1680733200000|2023-04-05 22:20:00|285|282|283.71|280.71|285|282|283.71|280.71|0
1680733500000|2023-04-05 22:25:00|283.83|280.83|284.61|281.61|284.61|281.61|283.83|280.83|0
1680733800000|2023-04-05 22:30:00|284.48|281.48|284.09|281.09|284.74|281.74|283.96|280.96|0
1680734100000|2023-04-05 22:35:00|284.22|281.22|284.09|281.09|284.35|281.35|283.96|280.96|0
1680734400000|2023-04-05 22:40:00|284.22|281.22|284.09|281.09|284.47|281.47|283.96|280.96|0
1680734700000|2023-04-05 22:45:00|283.96|280.96|283.95|280.95|284.08|281.08|283.95|280.95|0
1680735000000|2023-04-05 22:50:00|283.89|280.89|283.7|280.7|283.95|280.95|283.44|280.44|0
1680735300000|2023-04-05 22:55:00|283.57|280.57|283.82|280.82|284.21|281.21|283.57|280.57|0
1680735600000|2023-04-05 23:00:00|283.89|280.89|283.95|280.95|284.34|281.34|283.82|280.82|0
1680735900000|2023-04-05 23:05:00|284.08|281.08|283.95|280.95|284.08|281.08|283.82|280.82|0
1680736200000|2023-04-05 23:10:00|283.82|280.82|283.82|280.82|284.08|281.08|283.82|280.82|0
1680736500000|2023-04-05 23:15:00|283.69|280.69|283.82|280.82|283.82|280.82|283.56|280.56|0
1680736800000|2023-04-05 23:20:00|283.88|280.88|283.81|280.81|284.07|281.07|283.81|280.81|0
1680737100000|2023-04-05 23:25:00|283.88|280.88|283.81|280.81|283.94|280.94|283.81|280.81|0
1680737400000|2023-04-05 23:30:00|283.68|280.68|284.07|281.07|284.07|281.07|283.68|280.68|0
1680737700000|2023-04-05 23:35:00|284.01|281.01|284.32|281.32|284.45|281.45|284.01|281.01|0
1680738000000|2023-04-05 23:40:00|284.26|281.26|284.45|281.45|284.58|281.58|284.2|281.2|0
1680738300000|2023-04-05 23:45:00|284.58|281.58|284.58|281.58|284.71|281.71|284.32|281.32|0
1680738600000|2023-04-05 23:50:00|284.71|281.71|284.58|281.58|284.71|281.71|284.19|281.19|0
1680738900000|2023-04-05 23:55:00|284.52|281.52|284.45|281.45|284.71|281.71|284.32|281.32|0
1680739200000|2023-04-06 00:00:00|284.58|281.58|283.93|280.93|284.58|281.58|283.93|280.93|0
1680739500000|2023-04-06 00:05:00|284.06|281.06|284.83|281.83|284.83|281.83|283.8|280.8|0
1680739800000|2023-04-06 00:10:00|284.96|281.96|285.48|282.48|285.87|282.87|284.83|281.83|0
1680740100000|2023-04-06 00:15:00|285.61|282.61|285.99|282.99|286.51|283.51|285.41|282.41|0
1680740400000|2023-04-06 00:20:00|285.93|282.93|286.64|283.64|286.64|283.64|285.73|282.73|0
1680740700000|2023-04-06 00:25:00|286.51|283.51|286.12|283.12|286.51|283.51|285.86|282.86|0
1680741000000|2023-04-06 00:30:00|286.25|283.25|285.99|282.99|286.25|283.25|285.73|282.73|0
1680741300000|2023-04-06 00:35:00|285.93|282.93|285.73|282.73|286.12|283.12|285.6|282.6|0
1680741600000|2023-04-06 00:40:00|285.86|282.86|285.86|282.86|286.24|283.24|285.73|282.73|0
1680741900000|2023-04-06 00:45:00|285.85|282.85|285.72|282.72|286.11|283.11|285.72|282.72|0
1680742200000|2023-04-06 00:50:00|285.79|282.79|285.72|282.72|286.11|283.11|285.72|282.72|0
1680742500000|2023-04-06 00:55:00|285.59|282.59|285.72|282.72|285.85|282.85|285.59|282.59|0
1680742800000|2023-04-06 01:00:00|285.85|282.85|285.98|282.98|286.5|283.5|285.85|282.85|0
1680743100000|2023-04-06 01:05:00|286.11|283.11|286.49|283.49|286.63|283.63|285.98|282.98|0
1680743400000|2023-04-06 01:10:00|286.62|283.62|286.75|283.75|287.01|284.01|286.49|283.49|0
1680743700000|2023-04-06 01:15:00|286.62|283.62|287.14|284.14|287.66|284.66|286.62|283.62|0
1680744000000|2023-04-06 01:20:00|287.01|284.01|287.53|284.53|288.05|285.05|287.01|284.01|0
1680744300000|2023-04-06 01:25:00|287.4|284.4|286.62|283.62|287.4|284.4|286.62|283.62|0
1680744600000|2023-04-06 01:30:00|286.75|283.75|287.4|284.4|287.53|284.53|286.75|283.75|0
1680744900000|2023-04-06 01:35:00|287.53|284.53|287.26|284.26|287.92|284.92|287.26|284.26|0
1680745200000|2023-04-06 01:40:00|287.39|284.39|287.07|284.07|287.39|284.39|287|284|0
1680745500000|2023-04-06 01:45:00|287.13|284.13|286.87|283.87|287.13|284.13|286.61|283.61|0
1680745800000|2023-04-06 01:50:00|286.74|283.74|286.61|283.61|286.87|283.87|286.35|283.35|0
1680746100000|2023-04-06 01:55:00|286.74|283.74|286.74|283.74|286.74|283.74|286.55|283.55|0
1680746400000|2023-04-06 02:00:00|286.87|283.87|286.87|283.87|287.13|284.13|286.74|283.74|0
1680746700000|2023-04-06 02:05:00|287|284|286.86|283.86|287.13|284.13|286.73|283.73|0
1680747000000|2023-04-06 02:10:00|286.73|283.73|286.73|283.73|286.99|283.99|286.73|283.73|0
1680747300000|2023-04-06 02:15:00|286.6|283.6|286.86|283.86|287.12|284.12|286.6|283.6|0
1680747600000|2023-04-06 02:20:00|286.8|283.8|286.34|283.34|287.12|284.12|286.28|283.28|0
1680747900000|2023-04-06 02:25:00|286.28|283.28|286.08|283.08|286.28|283.28|285.95|282.95|0
1680748200000|2023-04-06 02:30:00|285.95|282.95|286.6|283.6|286.73|283.73|285.95|282.95|0
1680748500000|2023-04-06 02:35:00|286.73|283.73|286.72|283.72|286.85|283.85|286.47|283.47|0
1680748800000|2023-04-06 02:40:00|286.59|283.59|286.98|283.98|286.98|283.98|286.59|283.59|0
1680749100000|2023-04-06 02:45:00|286.85|283.85|287.11|284.11|287.24|284.24|286.85|283.85|0
1680749400000|2023-04-06 02:50:00|287.18|284.18|287.11|284.11|287.24|284.24|286.98|283.98|0
1680749700000|2023-04-06 02:55:00|287.05|284.05|286.98|283.98|287.24|284.24|286.98|283.98|0
1680750000000|2023-04-06 03:00:00|287.11|284.11|286.98|283.98|287.24|284.24|286.85|283.85|0
1680750300000|2023-04-06 03:05:00|287.11|284.11|287.04|284.04|287.11|284.11|286.72|283.72|0
1680750600000|2023-04-06 03:10:00|286.97|283.97|286.97|283.97|287.1|284.1|286.84|283.84|0
1680750900000|2023-04-06 03:15:00|287.1|284.1|287.23|284.23|287.36|284.36|286.97|283.97|0
1680751200000|2023-04-06 03:20:00|287.1|284.1|286.97|283.97|287.1|284.1|286.84|283.84|0
1680751500000|2023-04-06 03:25:00|287.1|284.1|287.36|284.36|287.36|284.36|286.97|283.97|0
1680751800000|2023-04-06 03:30:00|287.3|284.3|287.1|284.1|287.36|284.36|287.03|284.03|0
1680752100000|2023-04-06 03:35:00|286.97|283.97|286.83|283.83|287.35|284.35|286.83|283.83|0
1680752400000|2023-04-06 03:40:00|286.7|283.7|286.57|283.57|286.7|283.7|286.44|283.44|0
1680752700000|2023-04-06 03:45:00|286.7|283.7|286.96|283.96|287.03|284.03|286.7|283.7|0
1680753000000|2023-04-06 03:50:00|287.09|284.09|287.35|284.35|287.35|284.35|287.09|284.09|0
1680753300000|2023-04-06 03:55:00|287.48|284.48|287.74|284.74|288.13|285.13|287.48|284.48|0
1680753600000|2023-04-06 04:00:00|287.87|284.87|287.48|284.48|288|285|287.48|284.48|0
1680753900000|2023-04-06 04:05:00|287.35|284.35|287.73|284.73|287.74|284.74|287.35|284.35|0
1680754200000|2023-04-06 04:10:00|287.6|284.6|287.73|284.73|287.99|284.99|287.47|284.47|0
1680754500000|2023-04-06 04:15:00|287.6|284.6|287.73|284.73|287.73|284.73|287.6|284.6|0
1680754800000|2023-04-06 04:20:00|287.6|284.6|287.6|284.6|287.86|284.86|287.6|284.6|0
1680755100000|2023-04-06 04:25:00|287.73|284.73|287.47|284.47|287.73|284.73|287.34|284.34|0
1680755400000|2023-04-06 04:30:00|287.6|284.6|287.6|284.6|287.73|284.73|287.47|284.47|0
1680755700000|2023-04-06 04:35:00|287.73|284.73|287.46|284.46|287.73|284.73|287.33|284.33|0
1680756000000|2023-04-06 04:40:00|287.33|284.33|287.2|284.2|287.46|284.46|287.07|284.07|0
1680756300000|2023-04-06 04:45:00|287.33|284.33|287.07|284.07|287.33|284.33|287.07|284.07|0
1680756600000|2023-04-06 04:50:00|287.2|284.2|287.46|284.46|287.46|284.46|287.2|284.2|0
1680756900000|2023-04-06 04:55:00|287.33|284.33|287.72|284.72|287.85|284.85|287.33|284.33|0
1680757200000|2023-04-06 05:00:00|287.85|284.85|288.24|285.24|288.37|285.37|287.72|284.72|0
1680757500000|2023-04-06 05:05:00|288.37|285.37|288.11|285.11|288.37|285.37|287.98|284.98|0
1680757800000|2023-04-06 05:10:00|288.1|285.1|287.84|284.84|288.24|285.24|287.84|284.84|0
1680758100000|2023-04-06 05:15:00|287.97|284.97|287.97|284.97|288.1|285.1|287.97|284.97|0
1680758400000|2023-04-06 05:20:00|288.1|285.1|289.05|286.05|289.05|286.05|287.97|284.97|0
1680758700000|2023-04-06 05:25:00|288.92|285.92|289.05|286.05|289.05|286.05|288.79|285.79|0
1680759000000|2023-04-06 05:30:00|288.92|285.92|288.99|285.99|289.05|286.05|288.92|285.92|0
1680759300000|2023-04-06 05:35:00|288.92|285.92|288.79|285.79|289.05|286.05|288.79|285.79|0
1680759600000|2023-04-06 05:40:00|288.92|285.92|288.92|285.92|289.05|286.05|288.92|285.92|0
1680759900000|2023-04-06 05:45:00|289.05|286.05|288.78|285.78|289.05|286.05|288.78|285.78|0
1680760200000|2023-04-06 05:50:00|288.65|285.65|288|285|288.65|285.65|288|285|0
1680760500000|2023-04-06 05:55:00|288.13|285.13|287.74|284.74|288.52|285.52|287.74|284.74|0
1680760800000|2023-04-06 06:00:00|287.87|284.87|286.96|283.96|288|285|286.96|283.96|0
1680761100000|2023-04-06 06:05:00|286.76|284.16|286.5|283.9|287.02|284.42|286.11|283.51|0
1680761400000|2023-04-06 06:10:00|286.37|283.77|287.02|284.42|287.02|284.42|286.37|283.77|0
1680761700000|2023-04-06 06:15:00|286.89|284.29|286.11|283.51|286.89|284.29|285.85|283.25|0
1680762000000|2023-04-06 06:20:00|285.98|283.38|286.56|283.96|286.62|284.02|285.98|283.38|0
1680762300000|2023-04-06 06:25:00|286.49|283.89|286.1|283.5|286.62|284.02|286.1|283.5|0
1680762600000|2023-04-06 06:30:00|286.23|283.63|285.58|282.98|286.36|283.76|285.46|282.86|0
1680762900000|2023-04-06 06:35:00|285.46|282.86|285.71|283.11|285.71|283.11|285.2|282.6|0
1680763200000|2023-04-06 06:40:00|285.58|282.98|285.84|283.24|285.97|283.37|285.58|282.98|0
1680763500000|2023-04-06 06:45:00|285.71|283.11|285.58|282.98|285.97|283.37|285.32|282.72|0
1680763800000|2023-04-06 06:50:00|285.45|282.85|284.8|282.2|285.58|282.98|284.8|282.2|0
1680764100000|2023-04-06 06:55:00|284.93|282.33|284.93|282.33|284.93|282.33|284.22|281.62|0
1680764400000|2023-04-06 07:00:00|284.8|282.2|284.93|282.33|285.7|283.1|284.54|281.94|0
1680764700000|2023-04-06 07:05:00|284.8|282.2|284.93|282.33|285.44|282.84|284.41|281.81|0
1680765000000|2023-04-06 07:10:00|284.99|282.39|284.15|281.55|285.18|282.58|284.02|281.42|0
1680765300000|2023-04-06 07:15:00|284.02|281.42|282.61|280.01|284.15|281.55|282.48|279.88|0
1680765600000|2023-04-06 07:20:00|282.48|279.88|282.86|280.26|283.38|280.78|282.35|279.75|0
1680765900000|2023-04-06 07:25:00|282.8|280.2|282.6|280|283.25|280.65|282.47|279.87|0
1680766200000|2023-04-06 07:30:00|282.47|279.87|282.6|280|282.99|280.39|282.09|279.49|0
1680766500000|2023-04-06 07:35:00|282.47|279.87|282.86|280.26|282.98|280.38|282.34|279.74|0
1680766800000|2023-04-06 07:40:00|282.73|280.13|283.37|280.77|283.37|280.77|282.47|279.87|0
1680767100000|2023-04-06 07:45:00|283.24|280.64|283.5|280.9|283.5|280.9|282.73|280.13|0
1680767400000|2023-04-06 07:50:00|283.37|280.77|282.85|280.25|283.75|281.15|282.47|279.87|0
1680767700000|2023-04-06 07:55:00|282.92|280.32|283.11|280.51|283.24|280.64|282.59|279.99|0
1680768000000|2023-04-06 08:00:00|282.98|280.38|282.72|280.12|283.49|280.89|282.59|279.99|0
1680768300000|2023-04-06 08:05:00|282.85|280.25|282.85|280.25|283.49|280.89|282.46|279.86|0
1680768600000|2023-04-06 08:10:00|282.72|280.12|282.72|280.12|282.85|280.25|282.33|279.73|0
1680768900000|2023-04-06 08:15:00|282.84|280.24|283.23|280.63|283.36|280.76|282.72|280.12|0
1680769200000|2023-04-06 08:20:00|283.1|280.5|283.74|281.14|284|281.4|282.97|280.37|0
1680769500000|2023-04-06 08:25:00|283.87|281.27|283.87|281.27|284.13|281.53|283.48|280.88|0
1680769800000|2023-04-06 08:30:00|284|281.4|283.61|281.01|284|281.4|283.35|280.75|0
1680770100000|2023-04-06 08:35:00|283.48|280.88|283.86|281.26|283.99|281.39|283.48|280.88|0
1680770400000|2023-04-06 08:40:00|283.99|281.39|283.61|281.01|283.99|281.39|283.35|280.75|0
1680770700000|2023-04-06 08:45:00|283.48|280.88|283.99|281.39|284.12|281.52|283.35|280.75|0
1680771000000|2023-04-06 08:50:00|283.86|281.26|283.6|281|283.99|281.39|283.35|280.75|0
1680771300000|2023-04-06 08:55:00|283.47|280.87|282.96|280.36|283.54|280.94|282.96|280.36|0
1680771600000|2023-04-06 09:00:00|282.83|280.23|282.96|280.36|283.08|280.48|282.57|279.97|0
1680771900000|2023-04-06 09:05:00|283.08|280.48|283.6|281|283.73|281.13|283.08|280.48|0
1680772200000|2023-04-06 09:10:00|283.73|281.13|283.34|280.74|283.85|281.25|283.34|280.74|0
1680772500000|2023-04-06 09:15:00|283.21|280.61|283.98|281.38|284.11|281.51|283.21|280.61|0
1680772800000|2023-04-06 09:20:00|284.05|281.45|284.49|281.89|284.75|282.15|283.85|281.25|0
1680773100000|2023-04-06 09:25:00|284.37|281.77|284.49|281.89|284.49|281.89|284.24|281.64|0
1680773400000|2023-04-06 09:30:00|284.36|281.76|284.49|281.89|284.49|281.89|283.98|281.38|0
1680773700000|2023-04-06 09:35:00|284.62|282.02|284.23|281.63|284.62|282.02|284.1|281.5|0
1680774000000|2023-04-06 09:40:00|284.1|281.5|284.23|281.63|284.49|281.89|283.72|281.12|0
1680774300000|2023-04-06 09:45:00|284.1|281.5|285.2|282.6|285.46|282.86|284.1|281.5|0
1680774600000|2023-04-06 09:50:00|285.07|282.47|284.68|282.08|285.07|282.47|284.29|281.69|0
1680774900000|2023-04-06 09:55:00|284.94|282.34|285.84|283.24|285.97|283.37|284.94|282.34|0
1680775200000|2023-04-06 10:00:00|285.71|283.11|287.52|284.92|288.17|285.57|285.71|283.11|0
1680775500000|2023-04-06 10:05:00|287.65|285.05|286.48|283.88|287.65|285.05|286.1|283.5|0
1680775800000|2023-04-06 10:10:00|286.35|283.75|284.93|282.33|286.35|283.75|284.93|282.33|0
1680776100000|2023-04-06 10:15:00|284.8|282.2|284.54|281.94|285.06|282.46|284.41|281.81|0
1680776400000|2023-04-06 10:20:00|284.67|282.07|284.8|282.2|285.06|282.46|284.41|281.81|0
1680776700000|2023-04-06 10:25:00|284.67|282.07|284.67|282.07|284.8|282.2|284.41|281.81|0
1680777000000|2023-04-06 10:30:00|284.8|282.2|284.61|282.01|284.93|282.33|284.15|281.55|0
1680777300000|2023-04-06 10:35:00|284.54|281.94|284.35|281.75|284.67|282.07|284.15|281.55|0
1680777600000|2023-04-06 10:40:00|284.28|281.68|284.02|281.42|284.54|281.94|283.89|281.29|0
1680777900000|2023-04-06 10:45:00|284.15|281.55|284.02|281.42|284.15|281.55|283.63|281.03|0
1680778200000|2023-04-06 10:50:00|284.15|281.55|284.27|281.67|284.66|282.06|284.02|281.42|0
1680778500000|2023-04-06 10:55:00|284.14|281.54|283.63|281.03|284.27|281.67|283.63|281.03|0
1680778800000|2023-04-06 11:00:00|283.76|281.16|283.37|280.77|283.76|281.16|282.73|280.13|0
1680779100000|2023-04-06 11:05:00|283.5|280.9|282.98|280.38|283.76|281.16|282.98|280.38|0
1680779400000|2023-04-06 11:10:00|282.86|280.26|282.6|280|282.98|280.38|282.34|279.74|0
1680779700000|2023-04-06 11:15:00|282.47|279.87|282.85|280.25|282.98|280.38|282.21|279.61|0
1680780000000|2023-04-06 11:20:00|282.98|280.38|282.85|280.25|283.24|280.64|282.72|280.12|0
1680780300000|2023-04-06 11:25:00|282.98|280.38|282.85|280.25|283.11|280.51|282.59|279.99|0
1680780600000|2023-04-06 11:30:00|282.72|280.12|281.82|279.22|282.72|280.12|281.31|278.71|0
1680780900000|2023-04-06 11:35:00|281.95|279.35|282.2|279.6|282.21|279.61|281.57|278.97|0
1680781200000|2023-04-06 11:40:00|281.82|279.22|282.08|279.48|282.2|279.6|281.69|279.09|0
1680781500000|2023-04-06 11:45:00|282.07|279.47|280.92|278.32|282.2|279.6|280.92|278.32|0
1680781800000|2023-04-06 11:50:00|281.05|278.45|281.18|278.58|281.18|278.58|280.92|278.32|0
1680782100000|2023-04-06 11:55:00|281.05|278.45|280.41|277.81|281.18|278.58|280.41|277.81|0
1680782400000|2023-04-06 12:00:00|280.54|277.94|281.43|278.83|281.81|279.21|280.15|277.55|0
1680782700000|2023-04-06 12:05:00|281.56|278.96|282.71|280.11|282.84|280.24|281.3|278.7|0
1680783000000|2023-04-06 12:10:00|282.84|280.24|282.83|280.23|283.22|280.62|282.45|279.85|0
1680783300000|2023-04-06 12:15:00|282.71|280.11|284.73|282.13|285.12|282.52|282.71|280.11|0
1680783600000|2023-04-06 12:20:00|284.86|282.26|284.86|282.26|285.37|282.77|284.8|282.2|0
1680783900000|2023-04-06 12:25:00|284.99|282.39|285.37|282.77|285.63|283.03|284.86|282.26|0
1680784200000|2023-04-06 12:30:00|285.31|282.71|285.88|283.28|287.56|284.96|284.47|281.87|0
1680784500000|2023-04-06 12:35:00|286.01|283.41|286.01|283.41|287.04|284.44|284.98|282.38|0
1680784800000|2023-04-06 12:40:00|285.88|283.28|286.65|284.05|287.04|284.44|285.88|283.28|0
1680785100000|2023-04-06 12:45:00|286.78|284.18|286.01|283.41|287.04|284.44|286.01|283.41|0
1680785400000|2023-04-06 12:50:00|286.14|283.54|287.55|284.95|287.81|285.21|286.01|283.41|0
1680785700000|2023-04-06 12:55:00|287.81|285.21|287.68|285.08|287.94|285.34|287.42|284.82|0
1680786000000|2023-04-06 13:00:00|287.81|285.21|288.59|285.99|288.59|285.99|287.29|284.69|0
1680786300000|2023-04-06 13:05:00|288.46|285.86|288.33|285.73|288.59|285.99|287.94|285.34|0
1680786600000|2023-04-06 13:10:00|288.46|285.86|288.84|286.24|289.1|286.5|288.46|285.86|0
1680786900000|2023-04-06 13:15:00|288.97|286.37|289.36|286.76|289.88|287.28|288.84|286.24|0
1680787200000|2023-04-06 13:20:00|289.49|286.89|289.88|287.28|290.4|287.8|288.97|286.37|0
1680787500000|2023-04-06 13:25:00|290.01|287.41|289.36|286.76|290.14|287.54|288.84|286.24|0
1680787800000|2023-04-06 13:30:00|289.23|286.63|292.09|289.49|292.49|289.89|288.45|285.85|0
1680788100000|2023-04-06 13:35:00|291.83|289.23|293.31|290.71|293.57|290.97|290.61|288.01|0
1680788400000|2023-04-06 13:40:00|293.44|290.84|293.17|290.57|294.75|292.15|292.65|290.05|0
1680788700000|2023-04-06 13:45:00|293.3|290.7|293.83|291.23|294.88|292.28|293.17|290.57|0
1680789000000|2023-04-06 13:50:00|293.56|290.96|294.09|291.49|294.48|291.88|292.39|289.79|0
1680789300000|2023-04-06 13:55:00|294.22|291.62|292.91|290.31|294.88|292.28|292.38|289.78|0
1680789600000|2023-04-06 14:00:00|292.77|290.17|291.47|288.87|293.04|290.44|290.29|287.69|0
1680789900000|2023-04-06 14:05:00|291.2|288.6|289.71|287.11|291.2|288.6|288.99|286.39|0
1680790200000|2023-04-06 14:10:00|289.64|287.04|287.31|284.71|289.77|287.17|286.79|284.19|0
1680790500000|2023-04-06 14:15:00|287.18|284.58|287.95|285.35|288.21|285.61|286.66|284.06|0
1680790800000|2023-04-06 14:20:00|287.82|285.22|289.64|287.04|289.9|287.3|287.82|285.22|0
1680791100000|2023-04-06 14:25:00|289.77|287.17|288.98|286.38|290.03|287.43|288.47|285.87|0
1680791400000|2023-04-06 14:30:00|289.11|286.51|287.95|285.35|289.63|287.03|287.69|285.09|0
1680791700000|2023-04-06 14:35:00|287.82|285.22|289.89|287.29|290.41|287.81|287.43|284.83|0
1680792000000|2023-04-06 14:40:00|290.02|287.42|291.32|288.72|292.63|290.03|289.5|286.9|0
1680792300000|2023-04-06 14:45:00|291.45|288.85|290.93|288.33|291.97|289.37|289.37|286.77|0
1680792600000|2023-04-06 14:50:00|290.8|288.2|291.19|288.59|291.58|288.98|290.54|287.94|0
1680792900000|2023-04-06 14:55:00|291.45|288.85|291.32|288.72|292.62|290.02|291.06|288.46|0
1680793200000|2023-04-06 15:00:00|291.06|288.46|289.23|286.63|291.84|289.24|289.1|286.5|0
1680793500000|2023-04-06 15:05:00|289.36|286.76|288.32|285.72|289.49|286.89|287.42|284.82|0
1680793800000|2023-04-06 15:10:00|288.19|285.59|287.16|284.56|289.06|286.46|286.25|283.65|0
1680794100000|2023-04-06 15:15:00|287.29|284.69|285.94|283.34|287.54|284.94|285.94|283.34|0
1680794400000|2023-04-06 15:20:00|285.69|283.09|285.94|283.34|286.33|283.73|284.91|282.31|0
1680794700000|2023-04-06 15:25:00|286.07|283.47|286.02|283.42|286.59|283.99|285.12|282.52|0
1680795000000|2023-04-06 15:30:00|285.89|283.29|285.63|283.03|286.67|284.07|284.99|282.39|0
1680795300000|2023-04-06 15:35:00|285.89|283.29|284.08|281.48|286.15|283.55|283.82|281.22|0
1680795600000|2023-04-06 15:40:00|283.95|281.35|283.05|280.45|284.21|281.61|282.92|280.32|0
1680795900000|2023-04-06 15:45:00|282.92|280.32|282.15|279.55|283.31|280.71|281.13|278.53|0
1680796200000|2023-04-06 15:50:00|282.02|279.42|282.15|279.55|282.79|280.19|282.02|279.42|0
1680796500000|2023-04-06 15:55:00|282.02|279.42|281.12|278.52|282.02|279.42|281|278.4|0
1680796800000|2023-04-06 16:00:00|280.87|278.27|279.21|276.61|280.87|278.27|278.45|275.85|0
1680797100000|2023-04-06 16:05:00|279.08|276.48|279.97|277.37|280.36|277.76|278.45|275.85|0
1680797400000|2023-04-06 16:10:00|279.85|277.25|279.33|276.73|280.23|277.63|278.95|276.35|0
1680797700000|2023-04-06 16:15:00|279.08|276.48|279.71|277.11|279.84|277.24|278.44|275.84|0
1680798000000|2023-04-06 16:20:00|279.84|277.24|279.2|276.6|280.48|277.88|279.08|276.48|0
1680798300000|2023-04-06 16:25:00|279.33|276.73|279.2|276.6|279.46|276.86|278.82|276.22|0
1680798600000|2023-04-06 16:30:00|278.95|276.35|277.42|274.82|278.95|276.35|276.41|273.81|0
1680798900000|2023-04-06 16:35:00|277.3|274.7|277.04|274.44|277.42|274.82|276.41|273.81|0
1680799200000|2023-04-06 16:40:00|276.92|274.32|276.16|273.56|277.3|274.7|275.78|273.18|0
1680799500000|2023-04-06 16:45:00|276.03|273.43|277.29|274.69|277.29|274.69|275.78|273.18|0
1680799800000|2023-04-06 16:50:00|277.17|274.57|276.77|274.17|279.18|276.58|275.64|273.04|0
1680800100000|2023-04-06 16:55:00|276.9|274.3|278.17|275.57|278.29|275.69|276.9|274.3|0
1680800400000|2023-04-06 17:00:00|278.04|275.44|277.4|274.8|278.93|276.33|276.9|274.3|0
1680800700000|2023-04-06 17:05:00|277.53|274.93|276.9|274.3|277.53|274.93|276.14|273.54|0
1680801000000|2023-04-06 17:10:00|276.77|274.17|277.15|274.55|277.27|274.67|276.39|273.79|0
1680801300000|2023-04-06 17:15:00|277.02|274.42|276.13|273.53|277.15|274.55|275.5|272.9|0
1680801600000|2023-04-06 17:20:00|276.01|273.41|275.75|273.15|276.01|273.41|275.12|272.52|0
1680801900000|2023-04-06 17:25:00|275.63|273.03|276|273.4|276.26|273.66|275.37|272.77|0
1680802200000|2023-04-06 17:30:00|275.88|273.28|277.01|274.41|277.01|274.41|274.99|272.39|0
1680802500000|2023-04-06 17:35:00|276.89|274.29|275.62|273.02|276.89|274.29|275.12|272.52|0
1680802800000|2023-04-06 17:40:00|275.5|272.9|276.25|273.65|276.88|274.28|275.5|272.9|0
1680803100000|2023-04-06 17:45:00|276.12|273.52|276.76|274.16|277.26|274.66|276.12|273.52|0
1680803400000|2023-04-06 17:50:00|276.63|274.03|276.63|274.03|277.01|274.41|275.74|273.14|0
1680803700000|2023-04-06 17:55:00|276.75|274.15|276.75|274.15|277.26|274.66|276.37|273.77|0
1680804000000|2023-04-06 18:00:00|276.63|274.03|276.75|274.15|277.13|274.53|275.74|273.14|0
1680804300000|2023-04-06 18:05:00|276.62|274.02|275.74|273.14|276.75|274.15|275.36|272.76|0
1680804600000|2023-04-06 18:10:00|275.61|273.01|275.23|272.63|275.99|273.39|275.11|272.51|0
1680804900000|2023-04-06 18:15:00|275.11|272.51|274.85|272.25|275.23|272.63|274.1|271.5|0
1680805200000|2023-04-06 18:20:00|274.98|272.38|274.72|272.12|275.61|273.01|274.35|271.75|0
1680805500000|2023-04-06 18:25:00|274.6|272|274.6|272|274.97|272.37|274.09|271.49|0
1680805800000|2023-04-06 18:30:00|274.34|271.74|273.97|271.37|274.6|272|273.59|270.99|0
1680806100000|2023-04-06 18:35:00|274.09|271.49|274.97|272.37|274.97|272.37|273.84|271.24|0
1680806400000|2023-04-06 18:40:00|274.84|272.24|274.59|271.99|275.29|272.69|274.34|271.74|0
1680806700000|2023-04-06 18:45:00|274.72|272.12|274.97|272.37|275.09|272.49|274.09|271.49|0
1680807000000|2023-04-06 18:50:00|274.84|272.24|274.46|271.86|274.97|272.37|274.21|271.61|0
1680807300000|2023-04-06 18:55:00|274.34|271.74|276.23|273.63|276.48|273.88|274.34|271.74|0
1680807600000|2023-04-06 19:00:00|275.97|273.37|275.72|273.12|276.1|273.5|275.09|272.49|0
1680807900000|2023-04-06 19:05:00|275.85|273.25|275.97|273.37|276.1|273.5|275.21|272.61|0
1680808200000|2023-04-06 19:10:00|276.1|273.5|276.85|274.25|277.36|274.76|276.1|273.5|0
1680808500000|2023-04-06 19:15:00|276.98|274.38|277.99|275.39|278.25|275.65|276.85|274.25|0
1680808800000|2023-04-06 19:20:00|278.25|275.65|277.86|275.26|278.5|275.9|277.23|274.63|0
1680809100000|2023-04-06 19:25:00|277.74|275.14|276.6|274|277.74|275.14|276.47|273.87|0
1680809400000|2023-04-06 19:30:00|276.47|273.87|275.58|272.98|276.47|273.87|275.2|272.6|0
1680809700000|2023-04-06 19:35:00|275.33|272.73|276.21|273.61|276.21|273.61|275.2|272.6|0
1680810000000|2023-04-06 19:40:00|276.09|273.49|276.21|273.61|277.1|274.5|276.09|273.49|0
1680810300000|2023-04-06 19:45:00|276.34|273.74|275.7|273.1|276.72|274.12|275.45|272.85|0
1680810600000|2023-04-06 19:50:00|275.45|272.85|276.59|273.99|276.97|274.37|275.07|272.47|0
1680810900000|2023-04-06 19:55:00|276.71|274.11|274.94|272.34|277.09|274.49|274.69|272.09|0
1680811200000|2023-04-06 20:00:00|275.2|272.6|275.7|273.1|275.83|273.23|275.2|272.6|0
1680811500000|2023-04-06 20:05:00|275.83|273.23|275.44|272.84|275.83|273.23|275.07|272.47|0
1680811800000|2023-04-06 20:10:00|275.57|272.97|275.32|272.72|275.57|272.97|275.19|272.59|0
1680812100000|2023-04-06 20:15:00|275.52|272.52|275.64|272.64|275.77|272.77|275.52|272.52|0
1680812400000|2023-04-06 20:20:00|275.52|272.52|275.77|272.77|275.77|272.77|275.51|272.51|0
1681086300000|2023-04-10 00:25:00|273.24|270.24|273.11|270.11|273.24|270.24|272.99|269.99|0
1681086600000|2023-04-10 00:30:00|272.99|269.99|273.49|270.49|273.62|270.62|272.99|269.99|0
1681086900000|2023-04-10 00:35:00|273.36|270.36|273.36|270.36|273.74|270.74|273.24|270.24|0
1681087200000|2023-04-10 00:40:00|273.23|270.23|272.98|269.98|273.23|270.23|272.86|269.86|0
1681087500000|2023-04-10 00:45:00|273.11|270.11|272.98|269.98|273.36|270.36|272.73|269.73|0
1681087800000|2023-04-10 00:50:00|273.11|270.11|273.23|270.23|273.36|270.36|272.85|269.85|0
1681088100000|2023-04-10 00:55:00|273.1|270.1|273.35|270.35|273.36|270.36|272.98|269.98|0
1681088400000|2023-04-10 01:00:00|273.29|270.29|273.1|270.1|273.35|270.35|272.98|269.98|0
1681088700000|2023-04-10 01:05:00|272.97|269.97|272.97|269.97|273.1|270.1|272.72|269.72|0
1681089000000|2023-04-10 01:10:00|272.85|269.85|272.97|269.97|273.35|270.35|272.72|269.72|0
1681089300000|2023-04-10 01:15:00|273.1|270.1|272.97|269.97|273.22|270.22|272.72|269.72|0
1681089600000|2023-04-10 01:20:00|273.1|270.1|273.47|270.47|273.47|270.47|272.97|269.97|0
1681089900000|2023-04-10 01:25:00|273.6|270.6|273.34|270.34|273.85|270.85|273.34|270.34|0
1681090200000|2023-04-10 01:30:00|273.22|270.22|273.22|270.22|273.34|270.34|273.09|270.09|0
1681090500000|2023-04-10 01:35:00|273.34|270.34|273.21|270.21|273.34|270.34|273.09|270.09|0
1681090800000|2023-04-10 01:40:00|273.15|270.15|272.96|269.96|273.21|270.21|272.96|269.96|0
1681091100000|2023-04-10 01:45:00|272.84|269.84|272.83|269.83|273.09|270.09|272.83|269.83|0
1681091400000|2023-04-10 01:50:00|272.96|269.96|272.58|269.58|272.96|269.96|272.45|269.45|0
1681091700000|2023-04-10 01:55:00|272.71|269.71|272.7|269.7|272.83|269.83|272.58|269.58|0
1681092000000|2023-04-10 02:00:00|272.96|269.96|272.83|269.83|273.08|270.08|272.83|269.83|0
1681092300000|2023-04-10 02:05:00|272.95|269.95|272.7|269.7|273.08|270.08|272.58|269.58|0
1681092600000|2023-04-10 02:10:00|272.83|269.83|272.45|269.45|272.83|269.83|272.32|269.32|0
1681092900000|2023-04-10 02:15:00|272.57|269.57|272.95|269.95|273.08|270.08|272.57|269.57|0
1681093200000|2023-04-10 02:20:00|272.82|269.82|272.95|269.95|272.95|269.95|272.57|269.57|0
1681093500000|2023-04-10 02:25:00|273.07|270.07|272.82|269.82|273.07|270.07|272.82|269.82|0
1681093800000|2023-04-10 02:30:00|273.07|270.07|273.95|270.95|273.95|270.95|272.95|269.95|0
1681094100000|2023-04-10 02:35:00|273.83|270.83|274.33|271.33|274.58|271.58|273.57|270.57|0
1681094400000|2023-04-10 02:40:00|274.2|271.2|274.07|271.07|274.33|271.33|274.07|271.07|0
1681094700000|2023-04-10 02:45:00|274.2|271.2|274.2|271.2|274.33|271.33|274.2|271.2|0
1681095000000|2023-04-10 02:50:00|274.07|271.07|273.44|270.44|274.07|271.07|273.44|270.44|0
1681095300000|2023-04-10 02:55:00|273.57|270.57|273.57|270.57|273.57|270.57|273.44|270.44|0
1681095600000|2023-04-10 03:00:00|273.56|270.56|273.56|270.56|273.69|270.69|273.44|270.44|0
1681095900000|2023-04-10 03:05:00|273.69|270.69|273.44|270.44|273.69|270.69|273.31|270.31|0
1681096200000|2023-04-10 03:10:00|273.31|270.31|273.31|270.31|273.56|270.56|273.31|270.31|0
1681096500000|2023-04-10 03:15:00|273.43|270.43|273.43|270.43|273.56|270.56|273.31|270.31|0
1681096800000|2023-04-10 03:20:00|273.56|270.56|273.68|270.68|273.68|270.68|273.43|270.43|0
1681097100000|2023-04-10 03:25:00|273.81|270.81|273.68|270.68|273.81|270.81|273.68|270.68|0
1681097400000|2023-04-10 03:30:00|273.81|270.81|273.81|270.81|273.93|270.93|273.68|270.68|0
1681097700000|2023-04-10 03:35:00|273.68|270.68|273.55|270.55|273.68|270.68|273.3|270.3|0
1681098000000|2023-04-10 03:40:00|273.68|270.68|273.93|270.93|273.93|270.93|273.55|270.55|0
1681098300000|2023-04-10 03:45:00|273.99|270.99|273.42|270.42|274.18|271.18|273.42|270.42|0
1681098600000|2023-04-10 03:50:00|273.49|270.49|273.55|270.55|273.55|270.55|273.49|270.49|0
1681098900000|2023-04-10 03:55:00|273.42|270.42|273.8|270.8|273.8|270.8|273.42|270.42|0
1681099200000|2023-04-10 04:00:00|273.67|270.67|274.17|271.17|274.3|271.3|273.67|270.67|0
1681099500000|2023-04-10 04:05:00|274.3|271.3|274.05|271.05|274.3|271.3|274.05|271.05|0
1681099800000|2023-04-10 04:10:00|273.92|270.92|274.04|271.04|274.05|271.05|273.92|270.92|0
1681100100000|2023-04-10 04:15:00|273.92|270.92|273.79|270.79|274.04|271.04|273.66|270.66|0
1681100400000|2023-04-10 04:20:00|273.66|270.66|274.04|271.04|274.04|271.04|273.66|270.66|0
1681100700000|2023-04-10 04:25:00|273.91|270.91|274.04|271.04|274.04|271.04|273.91|270.91|0
1681101000000|2023-04-10 04:30:00|273.91|270.91|273.41|270.41|274.04|271.04|273.28|270.28|0
1681101300000|2023-04-10 04:35:00|273.28|270.28|273.53|270.53|273.66|270.66|273.28|270.28|0
1681101600000|2023-04-10 04:40:00|273.66|270.66|273.78|270.78|273.78|270.78|273.53|270.53|0
1681101900000|2023-04-10 04:45:00|273.66|270.66|273.78|270.78|273.91|270.91|273.66|270.66|0
1681102200000|2023-04-10 04:50:00|273.91|270.91|273.78|270.78|273.91|270.91|273.65|270.65|0
1681102500000|2023-04-10 04:55:00|273.84|270.84|274.03|271.03|274.16|271.16|273.78|270.78|0
1681102800000|2023-04-10 05:00:00|274.09|271.09|274.15|271.15|274.28|271.28|273.9|270.9|0
1681103100000|2023-04-10 05:05:00|274.28|271.28|274.4|271.4|274.53|271.53|274.28|271.28|0
1681103400000|2023-04-10 05:10:00|274.28|271.28|274.53|271.53|274.53|271.53|274.28|271.28|0
1681103700000|2023-04-10 05:15:00|274.4|271.4|274.65|271.65|274.78|271.78|274.4|271.4|0
1681104000000|2023-04-10 05:20:00|274.78|271.78|274.4|271.4|274.91|271.91|274.4|271.4|0
1681104300000|2023-04-10 05:25:00|274.27|271.27|274.14|271.14|274.53|271.53|274.02|271.02|0
1681104600000|2023-04-10 05:30:00|274.02|271.02|273.89|270.89|274.27|271.27|273.89|270.89|0
1681104900000|2023-04-10 05:35:00|273.76|270.76|274.27|271.27|274.39|271.39|273.76|270.76|0
1681105200000|2023-04-10 05:40:00|274.14|271.14|274.39|271.39|274.52|271.52|274.14|271.14|0
1681105500000|2023-04-10 05:45:00|274.52|271.52|274.52|271.52|274.64|271.64|274.39|271.39|0
1681105800000|2023-04-10 05:50:00|274.64|271.64|275.02|272.02|275.15|272.15|274.64|271.64|0
1681106100000|2023-04-10 05:55:00|274.89|271.89|274.89|271.89|275.15|272.15|274.89|271.89|0
1681106400000|2023-04-10 06:00:00|275.02|272.02|275.4|272.4|275.4|272.4|274.89|271.89|0
1681106700000|2023-04-10 06:05:00|275.2|272.6|275.32|272.72|275.58|272.98|274.94|272.34|0
1681107000000|2023-04-10 06:10:00|275.2|272.6|274.94|272.34|275.2|272.6|274.56|271.96|0
1681107300000|2023-04-10 06:15:00|274.81|272.21|275.19|272.59|275.19|272.59|274.69|272.09|0
1681107600000|2023-04-10 06:20:00|275.07|272.47|275.06|272.46|275.44|272.84|275.06|272.46|0
1681107900000|2023-04-10 06:25:00|275.19|272.59|275.06|272.46|275.32|272.72|275.06|272.46|0
1681108200000|2023-04-10 06:30:00|274.94|272.34|272.91|270.31|274.94|272.34|272.79|270.19|0
1681108500000|2023-04-10 06:35:00|272.79|270.19|272.91|270.31|273.04|270.44|272.79|270.19|0
1681108800000|2023-04-10 06:40:00|272.79|270.19|273.41|270.81|273.54|270.94|272.79|270.19|0
1681109100000|2023-04-10 06:45:00|273.54|270.94|273.29|270.69|273.54|270.94|272.91|270.31|0
1681109400000|2023-04-10 06:50:00|273.16|270.56|273.16|270.56|273.41|270.81|273.16|270.56|0
1681109700000|2023-04-10 06:55:00|273.22|270.62|273.91|271.31|274.04|271.44|273.16|270.56|0
1681110000000|2023-04-10 07:00:00|273.79|271.19|274.04|271.44|274.17|271.57|273.79|271.19|0
1681110300000|2023-04-10 07:05:00|274.1|271.5|273.78|271.18|274.17|271.57|273.66|271.06|0
1681110600000|2023-04-10 07:10:00|273.66|271.06|273.78|271.18|273.91|271.31|273.66|271.06|0
1681110900000|2023-04-10 07:15:00|273.66|271.06|273.53|270.93|273.78|271.18|273.28|270.68|0
1681111200000|2023-04-10 07:20:00|273.65|271.05|273.28|270.68|273.65|271.05|273.28|270.68|0
1681111500000|2023-04-10 07:25:00|273.27|270.67|273.53|270.93|273.53|270.93|273.02|270.42|0
1681111800000|2023-04-10 07:30:00|273.46|270.86|273.9|271.3|273.9|271.3|273.4|270.8|0
1681112100000|2023-04-10 07:35:00|273.78|271.18|273.9|271.3|274.03|271.43|273.77|271.17|0
1681112400000|2023-04-10 07:40:00|273.77|271.17|273.39|270.79|273.77|271.17|273.39|270.79|0
1681112700000|2023-04-10 07:45:00|273.52|270.92|273.27|270.67|273.52|270.92|273.27|270.67|0
1681113000000|2023-04-10 07:50:00|273.14|270.54|272.64|270.04|273.27|270.67|272.51|269.91|0
1681113300000|2023-04-10 07:55:00|272.51|269.91|272.51|269.91|272.63|270.03|272.51|269.91|0
1681113600000|2023-04-10 08:00:00|272.38|269.78|272.38|269.78|272.51|269.91|272.25|269.65|0
1681113900000|2023-04-10 08:05:00|272.44|269.84|271.88|269.28|272.51|269.91|271.88|269.28|0
1681114200000|2023-04-10 08:10:00|272|269.4|272|269.4|272.13|269.53|271.75|269.15|0
1681114500000|2023-04-10 08:15:00|272.13|269.53|272.5|269.9|272.88|270.28|272|269.4|0
1681114800000|2023-04-10 08:20:00|272.63|270.03|272.88|270.28|272.88|270.28|272.5|269.9|0
1681115100000|2023-04-10 08:25:00|272.75|270.15|273|270.4|273|270.4|272.75|270.15|0
1681115400000|2023-04-10 08:30:00|272.87|270.27|272.62|270.02|272.87|270.27|272.5|269.9|0
1681115700000|2023-04-10 08:35:00|272.5|269.9|272.49|269.89|272.75|270.15|272.49|269.89|0
1681116000000|2023-04-10 08:40:00|272.37|269.77|272.24|269.64|272.62|270.02|272.24|269.64|0
1681116300000|2023-04-10 08:45:00|272.12|269.52|272.11|269.51|272.24|269.64|271.99|269.39|0
1681116600000|2023-04-10 08:50:00|272.05|269.45|271.99|269.39|272.36|269.76|271.99|269.39|0
1681116900000|2023-04-10 08:55:00|271.98|269.38|271.61|269.01|271.98|269.38|271.61|269.01|0
1681117200000|2023-04-10 09:00:00|271.48|268.88|271.61|269.01|271.61|269.01|271.48|268.88|0
1681117500000|2023-04-10 09:05:00|271.73|269.13|271.73|269.13|271.73|269.13|271.67|269.07|0
1681117800000|2023-04-10 09:10:00|271.48|268.88|270.98|268.38|271.48|268.88|270.85|268.25|0
1681118100000|2023-04-10 09:15:00|271.04|268.44|271.1|268.5|271.1|268.5|270.85|268.25|0
1681118400000|2023-04-10 09:20:00|270.97|268.37|271.1|268.5|271.1|268.5|270.97|268.37|0
1681118700000|2023-04-10 09:25:00|270.97|268.37|270.84|268.24|271.1|268.5|270.84|268.24|0
1681119000000|2023-04-10 09:30:00|270.72|268.12|270.72|268.12|270.97|268.37|270.59|267.99|0
1681119300000|2023-04-10 09:35:00|270.59|267.99|270.59|267.99|270.72|268.12|270.47|267.87|0
1681119600000|2023-04-10 09:40:00|270.66|268.06|270.34|267.74|270.72|268.12|270.34|267.74|0
1681119900000|2023-04-10 09:45:00|270.21|267.61|270.46|267.86|270.46|267.86|270.09|267.49|0
1681120200000|2023-04-10 09:50:00|270.34|267.74|271.09|268.49|271.09|268.49|270.34|267.74|0
1681120500000|2023-04-10 09:55:00|271.03|268.43|270.83|268.23|271.21|268.61|270.83|268.23|0
1681120800000|2023-04-10 10:00:00|270.9|268.3|270.52|267.92|270.96|268.36|270.52|267.92|0
1681121100000|2023-04-10 10:05:00|270.58|267.98|270.71|268.11|270.71|268.11|270.58|267.98|0
1681121400000|2023-04-10 10:10:00|270.77|268.17|270.7|268.1|271.08|268.48|270.7|268.1|0
1681121700000|2023-04-10 10:15:00|270.64|268.04|270.58|267.98|270.7|268.1|270.33|267.73|0
1681122000000|2023-04-10 10:20:00|270.45|267.85|270.58|267.98|270.7|268.1|270.33|267.73|0
1681122300000|2023-04-10 10:25:00|270.7|268.1|270.82|268.22|270.83|268.23|270.57|267.97|0
1681122600000|2023-04-10 10:30:00|270.7|268.1|270.45|267.85|271.07|268.47|270.45|267.85|0
1681122900000|2023-04-10 10:35:00|270.57|267.97|270.45|267.85|270.7|268.1|270.32|267.72|0
1681123200000|2023-04-10 10:40:00|270.32|267.72|270.57|267.97|270.7|268.1|270.32|267.72|0
1681123500000|2023-04-10 10:45:00|270.69|268.09|270.82|268.22|270.94|268.34|270.44|267.84|0
1681123800000|2023-04-10 10:50:00|270.69|268.09|270.94|268.34|270.94|268.34|270.69|268.09|0
1681124100000|2023-04-10 10:55:00|271.07|268.47|271.06|268.46|271.19|268.59|270.94|268.34|0
1681124400000|2023-04-10 11:00:00|271.19|268.59|271.31|268.71|271.57|268.97|271.06|268.46|0
1681124700000|2023-04-10 11:05:00|271.19|268.59|271.06|268.46|271.56|268.96|271.06|268.46|0
1681125000000|2023-04-10 11:10:00|270.94|268.34|271.44|268.84|271.44|268.84|270.94|268.34|0
1681125300000|2023-04-10 11:15:00|271.56|268.96|271.94|269.34|271.94|269.34|271.31|268.71|0
1681125600000|2023-04-10 11:20:00|272.06|269.46|273.19|270.59|273.19|270.59|271.94|269.34|0
1681125900000|2023-04-10 11:25:00|273.07|270.47|274.71|272.11|274.71|272.11|272.94|270.34|0
1681126200000|2023-04-10 11:30:00|274.96|272.36|275.97|273.37|276.23|273.63|274.96|272.36|0
1681126500000|2023-04-10 11:35:00|276.1|273.5|275.97|273.37|276.61|274.01|275.59|272.99|0
1681126800000|2023-04-10 11:40:00|276.1|273.5|275.59|272.99|276.22|273.62|275.59|272.99|0
1681127100000|2023-04-10 11:45:00|275.72|273.12|275.84|273.24|276.35|273.75|275.59|272.99|0
1681127400000|2023-04-10 11:50:00|275.71|273.11|275.33|272.73|275.71|273.11|275.21|272.61|0
1681127700000|2023-04-10 11:55:00|275.21|272.61|275.2|272.6|275.58|272.98|275.2|272.6|0
1681128000000|2023-04-10 12:00:00|275.08|272.48|276.98|274.38|277.11|274.51|275.08|272.48|0
1681128300000|2023-04-10 12:05:00|277.11|274.51|277.49|274.89|277.87|275.27|277.11|274.51|0
1681128600000|2023-04-10 12:10:00|277.62|275.02|278.12|275.52|278.51|275.91|277.49|274.89|0
1681128900000|2023-04-10 12:15:00|278.25|275.65|281.84|279.24|282.1|279.5|278.12|275.52|0
1681129200000|2023-04-10 12:20:00|281.97|279.37|282.87|280.27|283.26|280.66|281.84|279.24|0
1681129500000|2023-04-10 12:25:00|283|280.4|282.48|279.88|283|280.4|282.1|279.5|0
1681129800000|2023-04-10 12:30:00|282.55|279.95|283.77|281.17|283.9|281.3|282.22|279.62|0
1681130100000|2023-04-10 12:35:00|283.64|281.04|283|280.4|283.71|281.11|282.61|280.01|0
1681130400000|2023-04-10 12:40:00|282.87|280.27|282.48|279.88|282.93|280.33|282.22|279.62|0
1681130700000|2023-04-10 12:45:00|282.61|280.01|283.38|280.78|283.38|280.78|282.61|280.01|0
1681131000000|2023-04-10 12:50:00|283.51|280.91|283.38|280.78|283.9|281.3|282.99|280.39|0
1681131300000|2023-04-10 12:55:00|283.51|280.91|283.89|281.29|284.28|281.68|283.25|280.65|0
1681131600000|2023-04-10 13:00:00|284.28|281.68|283.37|280.77|284.41|281.81|283.25|280.65|0
1681131900000|2023-04-10 13:05:00|283.5|280.9|283.76|281.16|284.54|281.94|283.37|280.77|0
1681132200000|2023-04-10 13:10:00|283.63|281.03|283.37|280.77|283.76|281.16|282.98|280.38|0
1681132500000|2023-04-10 13:15:00|283.5|280.9|284.02|281.42|284.02|281.42|283.37|280.77|0
1681132800000|2023-04-10 13:20:00|284.15|281.55|283.76|281.16|284.15|281.55|283.5|280.9|0
1681133100000|2023-04-10 13:25:00|283.89|281.29|285.05|282.45|286.09|283.49|283.89|281.29|0
1681133400000|2023-04-10 13:30:00|284.66|282.06|286.6|284|290.99|288.39|283.75|281.15|0
1681133700000|2023-04-10 13:35:00|286.86|284.26|286.6|284|288.83|286.23|286.6|284|0
1681134000000|2023-04-10 13:40:00|286.47|283.87|284.78|282.18|286.99|284.39|284.52|281.92|0
1681134300000|2023-04-10 13:45:00|284.65|282.05|286.47|283.87|286.73|284.13|284.26|281.66|0
1681134600000|2023-04-10 13:50:00|286.6|284|286.86|284.26|287.9|285.3|285.95|283.35|0
1681134900000|2023-04-10 13:55:00|286.6|284|286.82|284.22|287.74|285.14|285.52|282.92|0
1681135200000|2023-04-10 14:00:00|287.61|285.01|283.95|281.35|287.74|285.14|283.83|281.23|0
1681135500000|2023-04-10 14:05:00|283.83|281.23|283.3|280.7|285.12|282.52|283.18|280.58|0
1681135800000|2023-04-10 14:10:00|283.17|280.57|283.3|280.7|283.95|281.35|282.53|279.93|0
1681136100000|2023-04-10 14:15:00|283.04|280.44|283.56|280.96|283.69|281.09|282.01|279.41|0
1681136400000|2023-04-10 14:20:00|283.82|281.22|284.21|281.61|284.73|282.13|283.56|280.96|0
1681136700000|2023-04-10 14:25:00|284.34|281.74|283.76|281.16|284.65|282.05|282.72|280.12|0
1681137000000|2023-04-10 14:30:00|283.37|280.77|281.81|279.21|283.76|281.16|281.81|279.21|0
1681137300000|2023-04-10 14:35:00|281.94|279.34|280.51|277.91|281.94|279.34|279.74|277.14|0
1681137600000|2023-04-10 14:40:00|280.38|277.78|279.35|276.75|281.55|278.95|279.09|276.49|0
1681137900000|2023-04-10 14:45:00|279.48|276.88|280.38|277.78|281.16|278.56|279.48|276.88|0
1681138200000|2023-04-10 14:50:00|280.64|278.04|281.42|278.82|281.93|279.33|280.64|278.04|0
1681138500000|2023-04-10 14:55:00|281.29|278.69|282.71|280.11|282.71|280.11|280.9|278.3|0
1681138800000|2023-04-10 15:00:00|282.58|279.98|280.64|278.04|282.58|279.98|279.86|277.26|0
1681139100000|2023-04-10 15:05:00|280.51|277.91|280.12|277.52|280.63|278.03|279.6|277|0
1681139400000|2023-04-10 15:10:00|279.99|277.39|278.7|276.1|279.99|277.39|278.57|275.97|0
1681139700000|2023-04-10 15:15:00|278.57|275.97|278.95|276.35|279.34|276.74|278.05|275.45|0
1681140000000|2023-04-10 15:20:00|279.21|276.61|279.85|277.25|279.98|277.38|278.18|275.58|0
1681140300000|2023-04-10 15:25:00|279.98|277.38|279.08|276.48|280.11|277.51|279.08|276.48|0
1681140600000|2023-04-10 15:30:00|278.95|276.35|278.43|275.83|279.08|276.48|278.18|275.58|0
1681140900000|2023-04-10 15:35:00|278.3|275.7|276.02|273.42|278.82|276.22|276.02|273.42|0
1681141200000|2023-04-10 15:40:00|276.15|273.55|275.89|273.29|276.66|274.06|275.64|273.04|0
1681141500000|2023-04-10 15:45:00|276.15|273.55|276.15|273.55|276.92|274.32|275.89|273.29|0
1681141800000|2023-04-10 15:50:00|276.28|273.68|277.82|275.22|277.95|275.35|276.15|273.55|0
1681142100000|2023-04-10 15:55:00|277.95|275.35|279.63|277.03|279.76|277.16|277.95|275.35|0
1681142400000|2023-04-10 16:00:00|279.76|277.16|281.32|278.72|282.23|279.63|279.5|276.9|0
1681142700000|2023-04-10 16:05:00|281.71|279.11|281.97|279.37|283.4|280.8|281.71|279.11|0
1681143000000|2023-04-10 16:10:00|281.84|279.24|282.23|279.63|282.49|279.89|281.18|278.58|0
1681143300000|2023-04-10 16:15:00|282.36|279.76|281.18|278.58|282.36|279.76|281.05|278.45|0
1681143600000|2023-04-10 16:20:00|281.05|278.45|280.27|277.67|281.05|278.45|280.01|277.41|0
1681143900000|2023-04-10 16:25:00|280.4|277.8|280.14|277.54|280.4|277.8|279.49|276.89|0
1681144200000|2023-04-10 16:30:00|280.01|277.41|277.94|275.34|280.01|277.41|277.55|274.95|0
1681144500000|2023-04-10 16:35:00|277.81|275.21|272.93|270.33|277.81|275.21|272.17|269.57|0
1681144800000|2023-04-10 16:40:00|272.68|270.08|272.8|270.2|273.57|270.97|272.29|269.69|0
1681145100000|2023-04-10 16:45:00|272.68|270.08|272.29|269.69|272.68|270.08|271.53|268.93|0
1681145400000|2023-04-10 16:50:00|272.16|269.56|272.8|270.2|272.8|270.2|271.66|269.06|0
1681145700000|2023-04-10 16:55:00|272.54|269.94|271.65|269.05|272.67|270.07|271.65|269.05|0
1681146000000|2023-04-10 17:00:00|271.53|268.93|271.65|269.05|271.91|269.31|270.51|267.91|0
1681146300000|2023-04-10 17:05:00|271.52|268.92|270.38|267.78|271.78|269.18|270.13|267.53|0
1681146600000|2023-04-10 17:10:00|270.51|267.91|270|267.4|270.63|268.03|269.24|266.64|0
1681146900000|2023-04-10 17:15:00|269.87|267.27|269.87|267.27|270.13|267.53|268.99|266.39|0
1681147200000|2023-04-10 17:20:00|270|267.4|270.76|268.16|270.88|268.28|269.49|266.89|0
1681147500000|2023-04-10 17:25:00|270.63|268.03|269.62|267.02|270.76|268.16|269.62|267.02|0
1681147800000|2023-04-10 17:30:00|269.49|266.89|269.87|267.27|270.25|267.65|269.24|266.64|0
1681148100000|2023-04-10 17:35:00|269.74|267.14|271.26|268.66|271.26|268.66|269.74|267.14|0
1681148400000|2023-04-10 17:40:00|271|268.4|271|268.4|272.15|269.55|270.88|268.28|0
1681148700000|2023-04-10 17:45:00|270.88|268.28|269.23|266.63|271.13|268.53|268.73|266.13|0
1681149000000|2023-04-10 17:50:00|269.1|266.5|270.24|267.64|270.37|267.77|268.98|266.38|0
1681149300000|2023-04-10 17:55:00|270.49|267.89|269.98|267.38|270.62|268.02|269.61|267.01|0
1681149600000|2023-04-10 18:00:00|269.73|267.13|269.98|267.38|271.12|268.52|269.73|267.13|0
1681149900000|2023-04-10 18:05:00|269.86|267.26|270.23|267.63|270.23|267.63|268.97|266.37|0
1681150200000|2023-04-10 18:10:00|270.36|267.76|269.1|266.5|270.49|267.89|268.72|266.12|0
1681150500000|2023-04-10 18:15:00|268.97|266.37|268.21|265.61|268.97|266.37|267.71|265.11|0
1681150800000|2023-04-10 18:20:00|268.34|265.74|268.97|266.37|268.97|266.37|267.83|265.23|0
1681151100000|2023-04-10 18:25:00|269.09|266.49|269.22|266.62|269.6|267|268.84|266.24|0
1681151400000|2023-04-10 18:30:00|269.09|266.49|269.34|266.74|269.59|266.99|268.33|265.73|0
1681151700000|2023-04-10 18:35:00|269.21|266.61|269.59|266.99|269.97|267.37|269.09|266.49|0
1681152000000|2023-04-10 18:40:00|269.72|267.12|270.73|268.13|270.98|268.38|269.47|266.87|0
1681152300000|2023-04-10 18:45:00|270.86|268.26|270.22|267.62|270.98|268.38|269.97|267.37|0
1681152600000|2023-04-10 18:50:00|269.97|267.37|269.08|266.48|270.09|267.49|268.58|265.98|0
1681152900000|2023-04-10 18:55:00|269.21|266.61|267.69|265.09|269.21|266.61|267.44|264.84|0
1681153200000|2023-04-10 19:00:00|267.57|264.97|267.69|265.09|268.2|265.6|266.69|264.09|0
1681153500000|2023-04-10 19:05:00|267.57|264.97|267.57|264.97|268.32|265.72|267.31|264.71|0
1681153800000|2023-04-10 19:10:00|267.44|264.84|268.82|266.22|268.95|266.35|267.19|264.59|0
1681154100000|2023-04-10 19:15:00|268.7|266.1|267.69|265.09|268.82|266.22|267.56|264.96|0
1681154400000|2023-04-10 19:20:00|267.56|264.96|268.95|266.35|269.07|266.47|267.44|264.84|0
1681154700000|2023-04-10 19:25:00|268.82|266.22|269.32|266.72|269.32|266.72|268.57|265.97|0
1681155000000|2023-04-10 19:30:00|269.2|266.6|268.94|266.34|269.32|266.72|268.19|265.59|0
1681155300000|2023-04-10 19:35:00|269.07|266.47|268.31|265.71|269.7|267.1|268.18|265.58|0
1681155600000|2023-04-10 19:40:00|268.44|265.84|268.31|265.71|268.44|265.84|267.18|264.58|0
1681155900000|2023-04-10 19:45:00|268.43|265.83|267.05|264.45|268.94|266.34|266.8|264.2|0
1681156200000|2023-04-10 19:50:00|266.8|264.2|268.05|265.45|268.18|265.58|266.55|263.95|0
1681156500000|2023-04-10 19:55:00|267.93|265.33|265.17|262.57|268.05|265.45|264.92|262.32|0
1681156800000|2023-04-10 20:00:00|264.67|262.07|263.3|260.7|265.42|262.82|263.17|260.57|0
1681157100000|2023-04-10 20:05:00|263.17|260.57|262.92|260.32|263.42|260.82|262.55|259.95|0
1681157400000|2023-04-10 20:10:00|262.8|260.2|262.92|260.32|263.29|260.69|262.74|260.14|0
1681157700000|2023-04-10 20:15:00|263.24|260.24|263.24|260.24|263.49|260.49|263.12|260.12|0
1681158000000|2023-04-10 20:20:00|263.12|260.12|263.49|260.49|263.49|260.49|263.12|260.12|0
1681158300000|2023-04-10 20:25:00|263.36|260.36|263.11|260.11|263.49|260.49|263.11|260.11|0
1681158600000|2023-04-10 20:30:00|262.99|259.99|262.99|259.99|263.11|260.11|262.68|259.68|0
1681158900000|2023-04-10 20:35:00|263.11|260.11|263.11|260.11|263.11|260.11|262.99|259.99|0
1681159200000|2023-04-10 20:40:00|262.99|259.99|262.99|259.99|263.23|260.23|262.93|259.93|0
1681159500000|2023-04-10 20:45:00|262.98|259.98|263.36|260.36|263.36|260.36|262.98|259.98|0
1681159800000|2023-04-10 20:50:00|263.48|260.48|263.48|260.48|263.48|260.48|263.35|260.35|0
1681160100000|2023-04-10 20:55:00|264.86|261.86|265.05|262.05|265.18|262.18|264.86|261.86|0
1681160400000|2023-04-10 21:00:00|265|262|264.98|261.98|265.15|262.15|264.96|261.96|0
1681160700000|2023-04-10 21:05:00|265.02|262.02|264.95|261.95|265.14|262.14|264.85|261.85|0
1681161000000|2023-04-10 21:10:00|264.98|261.98|265.11|262.11|265.19|262.19|264.95|261.95|0
1681161300000|2023-04-10 21:15:00|265.15|262.15|264.96|261.96|265.15|262.15|264.96|261.96|0
1681161600000|2023-04-10 21:20:00|264.91|261.91|264.98|261.98|264.98|261.98|264.91|261.91|0
1681161900000|2023-04-10 21:25:00|265.02|262.02|264.98|261.98|265.13|262.13|264.98|261.98|0
1681162200000|2023-04-10 21:30:00|264.92|261.92|264.98|261.98|265.07|262.07|264.92|261.92|0
1681162500000|2023-04-10 21:35:00|265|262|265.12|262.12|265.12|262.12|264.99|261.99|0
1681162800000|2023-04-10 21:40:00|265.1|262.1|265.32|262.32|265.43|262.43|265.08|262.08|0
1681163100000|2023-04-10 21:45:00|265.3|262.3|265.26|262.26|265.3|262.3|265.26|262.26|0
1681163400000|2023-04-10 21:50:00|265.28|262.28|265.44|262.44|265.46|262.46|265.28|262.28|0
1681163700000|2023-04-10 21:55:00|265.48|262.48|265.62|262.62|265.66|262.66|265.42|262.42|0
1681164000000|2023-04-10 22:00:00|265.41|262.41|265.21|262.21|265.96|262.96|265.09|262.09|0
1681164300000|2023-04-10 22:05:00|265.09|262.09|264.84|261.84|265.34|262.34|264.84|261.84|0
1681164600000|2023-04-10 22:10:00|264.72|261.72|264.96|261.96|264.96|261.96|264.71|261.71|0
1681164900000|2023-04-10 22:15:00|264.84|261.84|264.59|261.59|264.84|261.84|264.46|261.46|0
1681165200000|2023-04-10 22:20:00|264.46|261.46|264.59|261.59|264.59|261.59|264.46|261.46|0
1681165500000|2023-04-10 22:25:00|264.46|261.46|264.34|261.34|264.59|261.59|264.34|261.34|0
1681165800000|2023-04-10 22:30:00|264.21|261.21|264.34|261.34|264.46|261.46|264.21|261.21|0
1681166100000|2023-04-10 22:35:00|264.33|261.33|264.58|261.58|264.71|261.71|264.33|261.33|0
1681166400000|2023-04-10 22:40:00|264.71|261.71|264.83|261.83|264.83|261.83|264.7|261.7|0
1681166700000|2023-04-10 22:45:00|264.7|261.7|264.58|261.58|264.95|261.95|264.58|261.58|0
1681167000000|2023-04-10 22:50:00|264.45|261.45|264.58|261.58|264.58|261.58|264.33|261.33|0
1681167300000|2023-04-10 22:55:00|264.7|261.7|264.57|261.57|264.7|261.7|264.45|261.45|0
1681167600000|2023-04-10 23:00:00|264.7|261.7|264.82|261.82|264.82|261.82|264.57|261.57|0
1681167900000|2023-04-10 23:05:00|264.76|261.76|264.57|261.57|264.82|261.82|264.45|261.45|0
1681168200000|2023-04-10 23:10:00|264.7|261.7|264.32|261.32|264.7|261.7|264.2|261.2|0
1681168500000|2023-04-10 23:15:00|264.26|261.26|264.07|261.07|264.32|261.32|263.95|260.95|0
1681168800000|2023-04-10 23:20:00|264.2|261.2|264.07|261.07|264.32|261.32|263.95|260.95|0
1681169100000|2023-04-10 23:25:00|264.19|261.19|264.19|261.19|264.19|261.19|264.07|261.07|0
1681169400000|2023-04-10 23:30:00|264.32|261.32|263.94|260.94|264.32|261.32|263.82|260.82|0
1681169700000|2023-04-10 23:35:00|264.07|261.07|264.19|261.19|264.19|261.19|263.94|260.94|0
1681170000000|2023-04-10 23:40:00|264.31|261.31|264.44|261.44|264.44|261.44|264.19|261.19|0
1681170300000|2023-04-10 23:45:00|264.31|261.31|264.43|261.43|264.56|261.56|264.31|261.31|0
1681170600000|2023-04-10 23:50:00|264.31|261.31|264.06|261.06|264.43|261.43|263.94|260.94|0
1681170900000|2023-04-10 23:55:00|263.94|260.94|263.56|260.56|264.06|261.06|263.44|260.44|0
1681171200000|2023-04-11 00:00:00|263.69|260.69|264.06|261.06|264.06|261.06|263.44|260.44|0
1681171500000|2023-04-11 00:05:00|263.93|260.93|264.18|261.18|264.93|261.93|263.93|260.93|0
1681171800000|2023-04-11 00:10:00|264.3|261.3|262.94|259.94|264.3|261.3|262.82|259.82|0
1681172100000|2023-04-11 00:15:00|263.06|260.06|263.31|260.31|263.31|260.31|262.44|259.44|0
1681172400000|2023-04-11 00:20:00|263.43|260.43|263.68|260.68|263.8|260.8|263.18|260.18|0
1681172700000|2023-04-11 00:25:00|263.8|260.8|264.05|261.05|264.17|261.17|263.55|260.55|0
1681173000000|2023-04-11 00:30:00|263.8|260.8|264.42|261.42|264.67|261.67|263.8|260.8|0
1681173300000|2023-04-11 00:35:00|264.54|261.54|264.54|261.54|265.29|262.29|264.05|261.05|0
1681173600000|2023-04-11 00:40:00|264.67|261.67|264.66|261.66|265.29|262.29|264.42|261.42|0
1681173900000|2023-04-11 00:45:00|264.54|261.54|265.16|262.16|265.41|262.41|264.54|261.54|0
1681174200000|2023-04-11 00:50:00|265.03|262.03|265.03|262.03|265.28|262.28|264.91|261.91|0
1681174500000|2023-04-11 00:55:00|264.91|261.91|264.41|261.41|265.16|262.16|264.29|261.29|0
1681174800000|2023-04-11 01:00:00|264.53|261.53|265.03|262.03|265.1|262.1|264.41|261.41|0
1681175100000|2023-04-11 01:05:00|264.91|261.91|264.9|261.9|265.03|262.03|264.66|261.66|0
1681175400000|2023-04-11 01:10:00|264.78|261.78|265.03|262.03|265.03|262.03|264.53|261.53|0
1681175700000|2023-04-11 01:15:00|264.9|261.9|264.65|261.65|264.9|261.9|264.53|261.53|0
1681176000000|2023-04-11 01:20:00|264.53|261.53|264.4|261.4|264.53|261.53|264.03|261.03|0
1681176300000|2023-04-11 01:25:00|264.28|261.28|264.15|261.15|264.28|261.28|263.78|260.78|0
1681176600000|2023-04-11 01:30:00|264.03|261.03|265.14|262.14|265.14|262.14|263.9|260.9|0
1681176900000|2023-04-11 01:35:00|265.08|262.08|263.9|260.9|265.08|262.08|263.78|260.78|0
1681177200000|2023-04-11 01:40:00|264.02|261.02|264.52|261.52|264.52|261.52|263.78|260.78|0
1681177500000|2023-04-11 01:45:00|264.39|261.39|264.64|261.64|265.02|262.02|264.39|261.39|0
1681177800000|2023-04-11 01:50:00|264.77|261.77|264.27|261.27|264.89|261.89|264.27|261.27|0
1681178100000|2023-04-11 01:55:00|264.14|261.14|264.14|261.14|264.39|261.39|264.14|261.14|0
1681178400000|2023-04-11 02:00:00|264.27|261.27|263.4|260.4|264.27|261.27|263.4|260.4|0
1681178700000|2023-04-11 02:05:00|263.52|260.52|263.34|260.34|263.64|260.64|263.27|260.27|0
1681179000000|2023-04-11 02:10:00|263.27|260.27|262.9|259.9|263.52|260.52|262.65|259.65|0
1681179300000|2023-04-11 02:15:00|262.77|259.77|263.14|260.14|263.15|260.15|262.77|259.77|0
1681179600000|2023-04-11 02:20:00|263.08|260.08|263.02|260.02|263.27|260.27|262.9|259.9|0
1681179900000|2023-04-11 02:25:00|262.89|259.89|262.77|259.77|263.02|260.02|262.65|259.65|0
1681180200000|2023-04-11 02:30:00|262.65|259.65|262.89|259.89|262.89|259.89|262.65|259.65|0
1681180500000|2023-04-11 02:35:00|263.02|260.02|263.01|260.01|263.14|260.14|262.77|259.77|0
1681180800000|2023-04-11 02:40:00|262.89|259.89|262.89|259.89|263.14|260.14|262.89|259.89|0
1681181100000|2023-04-11 02:45:00|263.01|260.01|263.13|260.13|263.38|260.38|262.89|259.89|0
1681181400000|2023-04-11 02:50:00|263.01|260.01|263.01|260.01|263.13|260.13|262.88|259.88|0
1681181700000|2023-04-11 02:55:00|263.13|260.13|263.63|260.63|263.75|260.75|263.13|260.13|0
1681182000000|2023-04-11 03:00:00|263.5|260.5|263.5|260.5|263.75|260.75|263.5|260.5|0
1681182300000|2023-04-11 03:05:00|263.38|260.38|263.5|260.5|263.5|260.5|263.25|260.25|0
1681182600000|2023-04-11 03:10:00|263.62|260.62|263.37|260.37|263.75|260.75|263.37|260.37|0
1681182900000|2023-04-11 03:15:00|263.5|260.5|263.37|260.37|263.5|260.5|263.25|260.25|0
1681183200000|2023-04-11 03:20:00|263.25|260.25|262.75|259.75|263.37|260.37|262.63|259.63|0
1681183500000|2023-04-11 03:25:00|262.82|259.82|262.87|259.87|263|260|262.75|259.75|0
1681183800000|2023-04-11 03:30:00|263|260|263.24|260.24|263.49|260.49|262.87|259.87|0
1681184100000|2023-04-11 03:35:00|263.37|260.37|263.86|260.86|263.86|260.86|263.24|260.24|0
1681184400000|2023-04-11 03:40:00|263.74|260.74|263.98|260.98|263.98|260.98|263.74|260.74|0
1681184700000|2023-04-11 03:45:00|263.86|260.86|264.1|261.1|264.23|261.23|263.86|260.86|0
1681185000000|2023-04-11 03:50:00|264.23|261.23|264.1|261.1|264.23|261.23|263.98|260.98|0
1681185300000|2023-04-11 03:55:00|264.23|261.23|264.47|261.47|264.72|261.72|264.23|261.23|0
1681185600000|2023-04-11 04:00:00|264.35|261.35|264.1|261.1|264.35|261.35|263.98|260.98|0
1681185900000|2023-04-11 04:05:00|263.98|260.98|263.97|260.97|264.22|261.22|263.73|260.73|0
1681186200000|2023-04-11 04:10:00|263.85|260.85|263.85|260.85|263.97|260.97|263.6|260.6|0
1681186500000|2023-04-11 04:15:00|263.97|260.97|263.97|260.97|263.97|260.97|263.72|260.72|0
1681186800000|2023-04-11 04:20:00|263.85|260.85|264.09|261.09|264.22|261.22|263.85|260.85|0
1681187100000|2023-04-11 04:25:00|264.22|261.22|264.21|261.21|264.34|261.34|264.09|261.09|0
1681187400000|2023-04-11 04:30:00|264.09|261.09|264.21|261.21|264.34|261.34|263.97|260.97|0
1681187700000|2023-04-11 04:35:00|264.34|261.34|264.46|261.46|264.46|261.46|264.34|261.34|0
1681188000000|2023-04-11 04:40:00|264.34|261.34|264.33|261.33|264.46|261.46|264.09|261.09|0
1681188300000|2023-04-11 04:45:00|264.21|261.21|264.83|261.83|264.83|261.83|264.21|261.21|0
1681188600000|2023-04-11 04:50:00|264.95|261.95|265.08|262.08|265.2|262.2|264.95|261.95|0
1681188900000|2023-04-11 04:55:00|264.95|261.95|265.32|262.32|265.32|262.32|264.83|261.83|0
1681189200000|2023-04-11 05:00:00|265.2|262.2|266.52|263.52|266.71|263.71|264.83|261.83|0
1681189500000|2023-04-11 05:05:00|266.46|263.46|266.58|263.58|266.71|263.71|266.21|263.21|0
1681189800000|2023-04-11 05:10:00|266.46|263.46|265.96|262.96|266.46|263.46|265.96|262.96|0
1681190100000|2023-04-11 05:15:00|265.83|262.83|266.08|263.08|266.21|263.21|265.83|262.83|0
1681190400000|2023-04-11 05:20:00|266.2|263.2|265.95|262.95|266.33|263.33|265.95|262.95|0
1681190700000|2023-04-11 05:25:00|265.83|262.83|266.2|263.2|266.33|263.33|265.83|262.83|0
1681191000000|2023-04-11 05:30:00|266.08|263.08|265.95|262.95|266.08|263.08|265.95|262.95|0
1681191300000|2023-04-11 05:35:00|266.08|263.08|265.83|262.83|266.2|263.2|265.83|262.83|0
1681191600000|2023-04-11 05:40:00|265.95|262.95|265.45|262.45|266.07|263.07|265.45|262.45|0
1681191900000|2023-04-11 05:45:00|265.33|262.33|265.08|262.08|265.58|262.58|265.08|262.08|0
1681192200000|2023-04-11 05:50:00|264.95|261.95|265.45|262.45|265.45|262.45|264.95|261.95|0
1681192500000|2023-04-11 05:55:00|265.32|262.32|265.32|262.32|265.57|262.57|265.08|262.08|0
1681192800000|2023-04-11 06:00:00|265.2|262.2|265.2|262.2|265.57|262.57|265.07|262.07|0
1681193100000|2023-04-11 06:05:00|265|262.4|264.5|261.9|265|262.4|264.25|261.65|0
1681193400000|2023-04-11 06:10:00|264.62|262.02|264.25|261.65|264.62|262.02|264.25|261.65|0
1681193700000|2023-04-11 06:15:00|264.37|261.77|264.37|261.77|264.37|261.77|263.88|261.28|0
1681194000000|2023-04-11 06:20:00|264.25|261.65|264.55|261.95|269.03|266.43|263.61|261.01|0
1681194300000|2023-04-11 06:25:00|264.42|261.82|264.42|261.82|264.67|262.07|264.05|261.45|0
1681194600000|2023-04-11 06:30:00|264.36|261.76|264.42|261.82|264.55|261.95|264.17|261.57|0
1681194900000|2023-04-11 06:35:00|264.54|261.94|264.67|262.07|264.92|262.32|264.42|261.82|0
1681195200000|2023-04-11 06:40:00|264.73|262.13|264.54|261.94|264.79|262.19|264.29|261.69|0
1681195500000|2023-04-11 06:45:00|264.67|262.07|265.16|262.56|265.28|262.68|264.42|261.82|0
1681195800000|2023-04-11 06:50:00|265.28|262.68|265.03|262.43|265.28|262.68|264.79|262.19|0
1681196100000|2023-04-11 06:55:00|265.16|262.56|265.28|262.68|265.4|262.8|264.91|262.31|0
1681196400000|2023-04-11 07:00:00|265.4|262.8|264.66|262.06|265.65|263.05|264.41|261.81|0
1681196700000|2023-04-11 07:05:00|264.78|262.18|265.28|262.68|265.9|263.3|264.78|262.18|0
1681197000000|2023-04-11 07:10:00|265.4|262.8|265.9|263.3|266.02|263.42|264.9|262.3|0
1681197300000|2023-04-11 07:15:00|266.02|263.42|266.39|263.79|266.52|263.92|265.4|262.8|0
1681197600000|2023-04-11 07:20:00|266.14|263.54|265.64|263.04|266.27|263.67|265.52|262.92|0
1681197900000|2023-04-11 07:25:00|265.52|262.92|265.27|262.67|265.77|263.17|264.9|262.3|0
1681198200000|2023-04-11 07:30:00|265.15|262.55|265.02|262.42|265.27|262.67|264.65|262.05|0
1681198500000|2023-04-11 07:35:00|265.08|262.48|266.01|263.41|266.14|263.54|265.02|262.42|0
1681198800000|2023-04-11 07:40:00|265.89|263.29|266.13|263.53|266.51|263.91|265.89|263.29|0
1681199100000|2023-04-11 07:45:00|266.01|263.41|265.88|263.28|266.13|263.53|265.64|263.04|0
1681199400000|2023-04-11 07:50:00|265.76|263.16|266.01|263.41|266.01|263.41|265.51|262.91|0
1681199700000|2023-04-11 07:55:00|266.13|263.53|266|263.4|266.5|263.9|265.76|263.16|0
1681200000000|2023-04-11 08:00:00|266.13|263.53|265.01|262.41|266.13|263.53|265.01|262.41|0
1681200300000|2023-04-11 08:05:00|265.13|262.53|265.5|262.9|265.88|263.28|265.01|262.41|0
1681200600000|2023-04-11 08:10:00|265.38|262.78|265.01|262.41|265.5|262.9|264.64|262.04|0
1681200900000|2023-04-11 08:15:00|265.13|262.53|264.39|261.79|265.25|262.65|264.26|261.66|0
1681201200000|2023-04-11 08:20:00|264.51|261.91|264.76|262.16|264.76|262.16|264.38|261.78|0
1681201500000|2023-04-11 08:25:00|264.88|262.28|265.5|262.9|265.5|262.9|264.88|262.28|0
1681201800000|2023-04-11 08:30:00|265.37|262.77|265|262.4|265.37|262.77|264.75|262.15|0
1681202100000|2023-04-11 08:35:00|265.06|262.46|265.25|262.65|265.37|262.77|265|262.4|0
1681202400000|2023-04-11 08:40:00|265.12|262.52|265.49|262.89|265.49|262.89|264.87|262.27|0
1681202700000|2023-04-11 08:45:00|265.37|262.77|265.37|262.77|265.74|263.14|264.99|262.39|0
1681203000000|2023-04-11 08:50:00|265.49|262.89|264.87|262.27|265.49|262.89|264.75|262.15|0
1681203300000|2023-04-11 08:55:00|264.74|262.14|263.88|261.28|264.74|262.14|263.75|261.15|0
1681203600000|2023-04-11 09:00:00|263.75|261.15|262.89|260.29|263.88|261.28|262.64|260.04|0
1681203900000|2023-04-11 09:05:00|263.01|260.41|263.26|260.66|263.38|260.78|262.52|259.92|0
1681204200000|2023-04-11 09:10:00|263.13|260.53|263.87|261.27|263.87|261.27|263.13|260.53|0
1681204500000|2023-04-11 09:15:00|263.75|261.15|263.01|260.41|263.87|261.27|262.88|260.28|0
1681204800000|2023-04-11 09:20:00|263.13|260.53|263|260.4|263.5|260.9|263|260.4|0
1681205100000|2023-04-11 09:25:00|262.88|260.28|262.76|260.16|263|260.4|262.51|259.91|0
1681205400000|2023-04-11 09:30:00|262.88|260.28|262.75|260.15|262.88|260.28|262.51|259.91|0
1681205700000|2023-04-11 09:35:00|262.88|260.28|262.38|259.78|262.88|260.28|262.38|259.78|0
1681206000000|2023-04-11 09:40:00|261.52|258.92|262.5|259.9|262.5|259.9|261.52|258.92|0
1681206300000|2023-04-11 09:45:00|262.38|259.78|262.38|259.78|262.5|259.9|262.01|259.41|0
1681206600000|2023-04-11 09:50:00|262.26|259.66|261.76|259.16|262.75|260.15|261.64|259.04|0
1681206900000|2023-04-11 09:55:00|261.64|259.04|261.52|258.92|262.01|259.41|261.52|258.92|0
1681207200000|2023-04-11 10:00:00|261.39|258.79|261.76|259.16|261.88|259.28|261.27|258.67|0
1681207500000|2023-04-11 10:05:00|261.88|259.28|261.88|259.28|262.25|259.65|261.76|259.16|0
1681207800000|2023-04-11 10:10:00|262|259.4|261.76|259.16|262.25|259.65|261.39|258.79|0
1681208100000|2023-04-11 10:15:00|261.63|259.03|261.88|259.28|262|259.4|261.51|258.91|0
1681208400000|2023-04-11 10:20:00|262|259.4|262.37|259.77|262.61|260.01|261.88|259.28|0
1681208700000|2023-04-11 10:25:00|262.24|259.64|262.24|259.64|262.49|259.89|262.12|259.52|0
1681209000000|2023-04-11 10:30:00|262.12|259.52|263.1|260.5|263.35|260.75|262.12|259.52|0
1681209300000|2023-04-11 10:35:00|262.98|260.38|263.6|261|263.84|261.24|262.98|260.38|0
1681209600000|2023-04-11 10:40:00|263.66|261.06|263.59|260.99|263.84|261.24|263.47|260.87|0
1681209900000|2023-04-11 10:45:00|263.72|261.12|263.96|261.36|264.21|261.61|263.59|260.99|0
1681210200000|2023-04-11 10:50:00|263.84|261.24|263.84|261.24|264.33|261.73|263.84|261.24|0
1681210500000|2023-04-11 10:55:00|263.71|261.11|263.59|260.99|263.96|261.36|263.34|260.74|0
1681210800000|2023-04-11 11:00:00|263.34|260.74|263.71|261.11|263.71|261.11|263.09|260.49|0
1681211100000|2023-04-11 11:05:00|263.83|261.23|265.51|262.91|265.57|262.97|263.83|261.23|0
1681211400000|2023-04-11 11:10:00|265.44|262.84|266.06|263.46|266.06|263.46|265.07|262.47|0
1681211700000|2023-04-11 11:15:00|266|263.4|265.81|263.21|266.19|263.59|265.69|263.09|0
1681212000000|2023-04-11 11:20:00|265.94|263.34|265.94|263.34|266.12|263.52|265.63|263.03|0
1681212300000|2023-04-11 11:25:00|265.93|263.33|267.18|264.58|267.3|264.7|265.93|263.33|0
1681212600000|2023-04-11 11:30:00|267.3|264.7|267.43|264.83|267.55|264.95|266.68|264.08|0
1681212900000|2023-04-11 11:35:00|267.55|264.95|268.3|265.7|268.8|266.2|267.55|264.95|0
1681213200000|2023-04-11 11:40:00|268.42|265.82|268.3|265.7|268.92|266.32|268.17|265.57|0
1681213500000|2023-04-11 11:45:00|268.42|265.82|268.42|265.82|268.55|265.95|267.67|265.07|0
1681213800000|2023-04-11 11:50:00|268.3|265.7|267.54|264.94|268.3|265.7|267.54|264.94|0
1681214100000|2023-04-11 11:55:00|267.67|265.07|267.79|265.19|267.79|265.19|267.42|264.82|0
1681214400000|2023-04-11 12:00:00|268.17|265.57|267.92|265.32|268.29|265.69|267.54|264.94|0
1681214700000|2023-04-11 12:05:00|268.04|265.44|266.92|264.32|268.04|265.44|266.92|264.32|0
1681215000000|2023-04-11 12:10:00|267.04|264.44|266.66|264.06|267.04|264.44|266.42|263.82|0
1681215300000|2023-04-11 12:15:00|266.54|263.94|266.66|264.06|267.04|264.44|266.42|263.82|0
1681215600000|2023-04-11 12:20:00|266.79|264.19|266.16|263.56|266.91|264.31|266.04|263.44|0
1681215900000|2023-04-11 12:25:00|266.29|263.69|266.91|264.31|266.91|264.31|266.04|263.44|0
1681216200000|2023-04-11 12:30:00|267.03|264.43|266.41|263.81|267.16|264.56|266.28|263.68|0
1681216500000|2023-04-11 12:35:00|266.28|263.68|265.41|262.81|266.28|263.68|265.17|262.57|0
1681216800000|2023-04-11 12:40:00|265.29|262.69|265.29|262.69|265.54|262.94|264.92|262.32|0
1681217100000|2023-04-11 12:45:00|265.16|262.56|265.78|263.18|265.78|263.18|265.04|262.44|0
1681217400000|2023-04-11 12:50:00|266.03|263.43|266.53|263.93|266.53|263.93|265.78|263.18|0
1681217700000|2023-04-11 12:55:00|266.4|263.8|266.9|264.3|267.02|264.42|266.4|263.8|0
1681218000000|2023-04-11 13:00:00|267.02|264.42|266.77|264.17|267.27|264.67|266.4|263.8|0
1681218300000|2023-04-11 13:05:00|266.9|264.3|266.65|264.05|267.4|264.8|266.52|263.92|0
1681218600000|2023-04-11 13:10:00|266.52|263.92|264.78|262.18|266.52|263.92|264.78|262.18|0
1681218900000|2023-04-11 13:15:00|264.66|262.06|264.78|262.18|265.15|262.55|264.41|261.81|0
1681219200000|2023-04-11 13:20:00|264.9|262.3|264.65|262.05|265.03|262.43|264.53|261.93|0
1681219500000|2023-04-11 13:25:00|264.78|262.18|264.16|261.56|265.27|262.67|264.03|261.43|0
1681219800000|2023-04-11 13:30:00|265.02|262.42|265.02|262.42|267.51|264.91|264.77|262.17|0
1681220100000|2023-04-11 13:35:00|265.39|262.79|266.14|263.54|266.76|264.16|264.28|261.68|0
1681220400000|2023-04-11 13:40:00|266.26|263.66|266.76|264.16|267.76|265.16|265.64|263.04|0
1681220700000|2023-04-11 13:45:00|266.51|263.91|266.26|263.66|266.63|264.03|265.14|262.54|0
1681221000000|2023-04-11 13:50:00|266.13|263.53|266.88|264.28|267.63|265.03|265.51|262.91|0
1681221300000|2023-04-11 13:55:00|267|264.4|267.88|265.28|268.38|265.78|266.51|263.91|0
1681221600000|2023-04-11 14:00:00|267.75|265.15|267.25|264.65|268.5|265.9|266.88|264.28|0
1681221900000|2023-04-11 14:05:00|267.13|264.53|266.32|263.72|267.87|265.27|266.25|263.65|0
1681222200000|2023-04-11 14:10:00|266.25|263.65|267.75|265.15|268|265.4|266|263.4|0
1681222500000|2023-04-11 14:15:00|267.87|265.27|267.99|265.39|268.62|266.02|267.25|264.65|0
1681222800000|2023-04-11 14:20:00|267.87|265.27|266.62|264.02|267.99|265.39|266.5|263.9|0
1681223100000|2023-04-11 14:25:00|266.37|263.77|264.11|261.51|266.62|264.02|264.11|261.51|0
1681223400000|2023-04-11 14:30:00|263.87|261.27|265.98|263.38|265.98|263.38|263.87|261.27|0
1681223700000|2023-04-11 14:35:00|266.11|263.51|266.98|264.38|267.98|265.38|266.11|263.51|0
1681224000000|2023-04-11 14:40:00|267.11|264.51|267.73|265.13|267.98|265.38|266.35|263.75|0
1681224300000|2023-04-11 14:45:00|267.86|265.26|266.98|264.38|269.36|266.76|266.98|264.38|0
1681224600000|2023-04-11 14:50:00|266.85|264.25|266.98|264.38|267.23|264.63|266.35|263.75|0
1681224900000|2023-04-11 14:55:00|266.85|264.25|267.22|264.62|267.85|265.25|266.47|263.87|0
1681225200000|2023-04-11 15:00:00|267.1|264.5|266.85|264.25|267.1|264.5|265.97|263.37|0
1681225500000|2023-04-11 15:05:00|266.72|264.12|266.72|264.12|267.1|264.5|265.72|263.12|0
1681225800000|2023-04-11 15:10:00|266.59|263.99|265.47|262.87|267.35|264.75|265.34|262.74|0
1681226100000|2023-04-11 15:15:00|265.59|262.99|264.72|262.12|265.72|263.12|264.6|262|0
1681226400000|2023-04-11 15:20:00|264.6|262|263.72|261.12|264.6|262|263.6|261|0
1681226700000|2023-04-11 15:25:00|263.6|261|264.84|262.24|264.97|262.37|263.6|261|0
1681227000000|2023-04-11 15:30:00|264.97|262.37|265.21|262.61|265.34|262.74|264.59|261.99|0
1681227300000|2023-04-11 15:35:00|265.34|262.74|265.21|262.61|266.59|263.99|265.09|262.49|0
1681227600000|2023-04-11 15:40:00|265.09|262.49|266.08|263.48|266.33|263.73|264.71|262.11|0
1681227900000|2023-04-11 15:45:00|265.96|263.36|264.46|261.86|266.46|263.86|264.34|261.74|0
1681228200000|2023-04-11 15:50:00|264.59|261.99|264.33|261.73|264.59|261.99|264.09|261.49|0
1681228500000|2023-04-11 15:55:00|264.21|261.61|263.84|261.24|264.96|262.36|263.59|260.99|0
1681228800000|2023-04-11 16:00:00|263.71|261.11|263.34|260.74|263.84|261.24|262.97|260.37|0
1681229100000|2023-04-11 16:05:00|263.21|260.61|263.34|260.74|264.08|261.48|263.21|260.61|0
1681229400000|2023-04-11 16:10:00|263.46|260.86|262.47|259.87|263.46|260.86|261.48|258.88|0
1681229700000|2023-04-11 16:15:00|262.34|259.74|262.84|260.24|263.21|260.61|262.22|259.62|0
1681230000000|2023-04-11 16:20:00|262.71|260.11|262.96|260.36|263.21|260.61|261.85|259.25|0
1681230300000|2023-04-11 16:25:00|262.84|260.24|262.59|259.99|263.83|261.23|262.59|259.99|0
1681230600000|2023-04-11 16:30:00|262.46|259.86|262.71|260.11|262.83|260.23|261.84|259.24|0
1681230900000|2023-04-11 16:35:00|262.83|260.23|264.44|261.84|264.82|262.22|262.83|260.23|0
1681231200000|2023-04-11 16:40:00|264.32|261.72|263.57|260.97|264.32|261.72|263.45|260.85|0
1681231500000|2023-04-11 16:45:00|263.45|260.85|263.07|260.47|263.82|261.22|262.83|260.23|0
1681231800000|2023-04-11 16:50:00|262.95|260.35|261.96|259.36|263.07|260.47|261.84|259.24|0
1681232100000|2023-04-11 16:55:00|261.84|259.24|261.96|259.36|262.45|259.85|261.59|258.99|0
1681232400000|2023-04-11 17:00:00|261.83|259.23|262.2|259.6|262.7|260.1|261.46|258.86|0
1681232700000|2023-04-11 17:05:00|262.33|259.73|261.21|258.61|262.33|259.73|260.47|257.87|0
1681233000000|2023-04-11 17:10:00|261.34|258.74|263.07|260.47|263.19|260.59|261.21|258.61|0
1681233300000|2023-04-11 17:15:00|262.94|260.34|262.2|259.6|262.94|260.34|261.95|259.35|0
1681233600000|2023-04-11 17:20:00|262.07|259.47|262.32|259.72|262.82|260.22|261.95|259.35|0
1681233900000|2023-04-11 17:25:00|262.07|259.47|261.58|258.98|262.57|259.97|261.45|258.85|0
1681234200000|2023-04-11 17:30:00|261.45|258.85|261.82|259.22|261.82|259.22|260.84|258.24|0
1681234500000|2023-04-11 17:35:00|261.95|259.35|261.57|258.97|262.32|259.72|261.45|258.85|0
1681234800000|2023-04-11 17:40:00|261.45|258.85|261.32|258.72|261.7|259.1|260.95|258.35|0
1681235100000|2023-04-11 17:45:00|261.08|258.48|260.09|257.49|261.08|258.48|259.97|257.37|0
1681235400000|2023-04-11 17:50:00|259.97|257.37|259.97|257.37|260.95|258.35|259.84|257.24|0
1681235700000|2023-04-11 17:55:00|259.84|257.24|259.85|257.25|260.79|258.19|259.49|256.89|0
1681236000000|2023-04-11 18:00:00|259.73|257.13|259.98|257.38|260.34|257.74|259.24|256.64|0
1681236300000|2023-04-11 18:05:00|260.1|257.5|259.85|257.25|260.47|257.87|259.48|256.88|0
1681236600000|2023-04-11 18:10:00|259.97|257.37|260.59|257.99|260.59|257.99|259.85|257.25|0
1681236900000|2023-04-11 18:15:00|260.71|258.11|259.6|257|261.08|258.48|259.48|256.88|0
1681237200000|2023-04-11 18:20:00|259.48|256.88|259.85|257.25|260.21|257.61|259.11|256.51|0
1681237500000|2023-04-11 18:25:00|259.97|257.37|259.11|256.51|259.97|257.37|259.11|256.51|0
1681237800000|2023-04-11 18:30:00|258.98|256.38|259.11|256.51|259.23|256.63|258.25|255.65|0
1681238100000|2023-04-11 18:35:00|258.98|256.38|258.86|256.26|259.47|256.87|258.61|256.01|0
1681238400000|2023-04-11 18:40:00|258.74|256.14|258.73|256.13|258.86|256.26|258.24|255.64|0
1681238700000|2023-04-11 18:45:00|258.61|256.01|258.73|256.13|258.86|256.26|258.37|255.77|0
1681239000000|2023-04-11 18:50:00|258.85|256.25|259.47|256.87|259.71|257.11|258.85|256.25|0
1681239300000|2023-04-11 18:55:00|259.59|256.99|259.1|256.5|259.59|256.99|258.85|256.25|0
1681239600000|2023-04-11 19:00:00|259.22|256.62|259.71|257.11|259.83|257.23|258.85|256.25|0
1681239900000|2023-04-11 19:05:00|259.83|257.23|260.2|257.6|260.57|257.97|259.83|257.23|0
1681240200000|2023-04-11 19:10:00|260.08|257.48|258.97|256.37|260.32|257.72|258.97|256.37|0
1681240500000|2023-04-11 19:15:00|258.85|256.25|258.72|256.12|259.21|256.61|258.48|255.88|0
1681240800000|2023-04-11 19:20:00|258.84|256.24|258.84|256.24|259.09|256.49|257.99|255.39|0
1681241100000|2023-04-11 19:25:00|258.78|256.18|258.84|256.24|259.58|256.98|258.72|256.12|0
1681241400000|2023-04-11 19:30:00|258.72|256.12|259.21|256.61|259.45|256.85|258.47|255.87|0
1681241700000|2023-04-11 19:35:00|259.08|256.48|261.55|258.95|262.04|259.44|259.08|256.48|0
1681242000000|2023-04-11 19:40:00|261.67|259.07|262.53|259.93|262.91|260.31|261.3|258.7|0
1681242300000|2023-04-11 19:45:00|262.66|260.06|264.52|261.92|264.64|262.04|262.66|260.06|0
1681242600000|2023-04-11 19:50:00|265.14|262.54|263.34|260.74|266.26|263.66|263.27|260.67|0
1681242900000|2023-04-11 19:55:00|263.15|260.55|266.29|263.69|267.91|265.31|263.15|260.55|0
1681243200000|2023-04-11 20:00:00|265.91|263.31|265.41|262.81|266.16|263.56|264.67|262.07|0
1681243500000|2023-04-11 20:05:00|265.29|262.69|265.29|262.69|265.54|262.94|264.67|262.07|0
1681243800000|2023-04-11 20:10:00|265.16|262.56|265.16|262.56|265.16|262.56|264.66|262.06|0
1681244100000|2023-04-11 20:15:00|265.24|262.24|265.23|262.23|265.36|262.36|265.23|262.23|0
1681244400000|2023-04-11 20:20:00|265.17|262.17|264.86|261.86|265.23|262.23|264.86|261.86|0
1681244700000|2023-04-11 20:25:00|264.98|261.98|264.98|261.98|265.11|262.11|264.86|261.86|0
1681245000000|2023-04-11 20:30:00|265.11|262.11|264.98|261.98|265.11|262.11|264.86|261.86|0
1681245300000|2023-04-11 20:35:00|265.23|262.23|265.35|262.35|265.35|262.35|264.98|261.98|0
1681245600000|2023-04-11 20:40:00|265.42|262.42|265.1|262.1|265.48|262.48|264.98|261.98|0
1681245900000|2023-04-11 20:45:00|265.35|262.35|265.72|262.72|265.72|262.72|265.22|262.22|0
1681246200000|2023-04-11 20:50:00|265.85|262.85|265.29|262.29|265.85|262.85|265.22|262.22|0
1681246500000|2023-04-11 20:55:00|265.35|262.35|265.78|262.78|265.91|262.91|265.35|262.35|0
1681246800000|2023-04-11 21:00:00|265.71|262.71|265.76|262.76|265.76|262.76|265.58|262.58|0
1681247100000|2023-04-11 21:05:00|265.71|262.71|265.7|262.7|265.76|262.76|265.54|262.54|0
1681247400000|2023-04-11 21:10:00|265.76|262.76|265.76|262.76|266.01|263.01|265.76|262.76|0
1681247700000|2023-04-11 21:15:00|265.79|262.79|265.97|262.97|266.03|263.03|265.78|262.78|0
1681248000000|2023-04-11 21:20:00|265.95|262.95|265.86|262.86|265.99|262.99|265.65|262.65|0
1681248300000|2023-04-11 21:25:00|265.82|262.82|265.97|262.97|266.17|263.17|265.73|262.73|0
1681248600000|2023-04-11 21:30:00|265.99|262.99|265.93|262.93|266.01|263.01|265.93|262.93|0
1681248900000|2023-04-11 21:35:00|265.98|262.98|266|263|266|263|265.93|262.93|0
1681249200000|2023-04-11 21:40:00|266.02|263.02|266.11|263.11|266.11|263.11|265.96|262.96|0
1681249500000|2023-04-11 21:45:00|266.13|263.13|266.2|263.2|266.42|263.42|266.13|263.13|0
1681249800000|2023-04-11 21:50:00|266.18|263.18|266.16|263.16|266.29|263.29|266.13|263.13|0
1681250100000|2023-04-11 21:55:00|266.14|263.14|266.05|263.05|266.2|263.2|266.03|263.03|0
1681250400000|2023-04-11 22:00:00|266.26|263.26|265.94|262.94|266.26|263.26|265.82|262.82|0
1681250700000|2023-04-11 22:05:00|265.82|262.82|265.57|262.57|265.82|262.82|265.45|262.45|0
1681251000000|2023-04-11 22:10:00|265.51|262.51|265.19|262.19|265.51|262.51|264.95|261.95|0
1681251300000|2023-04-11 22:15:00|265.32|262.32|265.44|262.44|265.57|262.57|265.32|262.32|0
1681251600000|2023-04-11 22:20:00|265.57|262.57|265.69|262.69|265.81|262.81|265.56|262.56|0
1681251900000|2023-04-11 22:25:00|265.81|262.81|265.56|262.56|265.81|262.81|265.56|262.56|0
1681252200000|2023-04-11 22:30:00|265.31|262.31|265.56|262.56|265.69|262.69|265.19|262.19|0
1681252500000|2023-04-11 22:35:00|265.63|262.63|264.94|261.94|265.63|262.63|264.94|261.94|0
1681252800000|2023-04-11 22:40:00|265.06|262.06|265.18|262.18|265.19|262.19|265.06|262.06|0
1681253100000|2023-04-11 22:45:00|265.31|262.31|265.68|262.68|265.68|262.68|265.31|262.31|0
1681253400000|2023-04-11 22:50:00|265.56|262.56|265.68|262.68|265.93|262.93|265.56|262.56|0
1681253700000|2023-04-11 22:55:00|265.8|262.8|265.43|262.43|265.8|262.8|265.43|262.43|0
1681254000000|2023-04-11 23:00:00|265.55|262.55|265.55|262.55|265.68|262.68|265.55|262.55|0
1681254300000|2023-04-11 23:05:00|265.49|262.49|265.42|262.42|265.67|262.67|265.3|262.3|0
1681254600000|2023-04-11 23:10:00|265.55|262.55|265.42|262.42|265.55|262.55|265.3|262.3|0
1681254900000|2023-04-11 23:15:00|265.3|262.3|265.42|262.42|265.55|262.55|265.17|262.17|0
1681255200000|2023-04-11 23:20:00|265.3|262.3|265.3|262.3|265.42|262.42|265.3|262.3|0
1681255500000|2023-04-11 23:25:00|265.29|262.29|265.17|262.17|265.67|262.67|265.05|262.05|0
1681255800000|2023-04-11 23:30:00|265.29|262.29|265.42|262.42|265.42|262.42|265.17|262.17|0
1681256100000|2023-04-11 23:35:00|265.54|262.54|265.04|262.04|265.54|262.54|264.79|261.79|0
1681256400000|2023-04-11 23:40:00|265.17|262.17|264.67|261.67|265.17|262.17|264.54|261.54|0
1681256700000|2023-04-11 23:45:00|264.73|261.73|264.79|261.79|264.91|261.91|264.73|261.73|0
1681257000000|2023-04-11 23:50:00|264.67|261.67|264.79|261.79|264.91|261.91|264.67|261.67|0
1681257300000|2023-04-11 23:55:00|264.85|261.85|265.16|262.16|265.16|262.16|264.79|261.79|0
1681257600000|2023-04-12 00:00:00|265.03|262.03|264.78|261.78|265.28|262.28|264.78|261.78|0
1681257900000|2023-04-12 00:05:00|264.66|261.66|265.28|262.28|265.53|262.53|264.66|261.66|0
1681258200000|2023-04-12 00:10:00|265.4|262.4|264.91|261.91|265.53|262.53|264.78|261.78|0
1681258500000|2023-04-12 00:15:00|265.03|262.03|265.28|262.28|265.53|262.53|264.78|261.78|0
1681258800000|2023-04-12 00:20:00|266.02|263.02|265.9|262.9|266.27|263.27|265.53|262.53|0
1681259100000|2023-04-12 00:25:00|266.02|263.02|265.9|262.9|266.27|263.27|265.9|262.9|0
1681259400000|2023-04-12 00:30:00|265.89|262.89|265.52|262.52|266.02|263.02|265.4|262.4|0
1681259700000|2023-04-12 00:35:00|265.64|262.64|265.89|262.89|265.89|262.89|265.39|262.39|0
1681260000000|2023-04-12 00:40:00|266.02|263.02|265.39|262.39|266.39|263.39|265.39|262.39|0
1681260300000|2023-04-12 00:45:00|265.52|262.52|265.52|262.52|265.64|262.64|265.39|262.39|0
1681260600000|2023-04-12 00:50:00|265.64|262.64|265.39|262.39|265.64|262.64|265.39|262.39|0
1681260900000|2023-04-12 00:55:00|265.51|262.51|265.51|262.51|265.64|262.64|265.51|262.51|0
1681261200000|2023-04-12 01:00:00|265.64|262.64|265.01|262.01|265.64|262.64|264.64|261.64|0
1681261500000|2023-04-12 01:05:00|265.14|262.14|265.51|262.51|265.51|262.51|265.01|262.01|0
1681261800000|2023-04-12 01:10:00|265.38|262.38|265.26|262.26|265.76|262.76|265.13|262.13|0
1681262100000|2023-04-12 01:15:00|265.38|262.38|265.63|262.63|265.63|262.63|265.13|262.13|0
1681262400000|2023-04-12 01:20:00|265.5|262.5|265.75|262.75|265.88|262.88|265.38|262.38|0
1681262700000|2023-04-12 01:25:00|265.88|262.88|266|263|266|263|265.75|262.75|0
1681263000000|2023-04-12 01:30:00|266.12|263.12|266.12|263.12|266.12|263.12|265.75|262.75|0
1681263300000|2023-04-12 01:35:00|265.87|262.87|266.25|263.25|266.87|263.87|265.87|262.87|0
1681263600000|2023-04-12 01:40:00|266.12|263.12|265.87|262.87|266.25|263.25|265.87|262.87|0
1681263900000|2023-04-12 01:45:00|265.99|262.99|265.99|262.99|266.37|263.37|265.87|262.87|0
1681264200000|2023-04-12 01:50:00|266.12|263.12|265.87|262.87|266.12|263.12|265.87|262.87|0
1681264500000|2023-04-12 01:55:00|265.99|262.99|265.74|262.74|265.99|262.99|265.74|262.74|0
1681264800000|2023-04-12 02:00:00|265.62|262.62|265.61|262.61|265.62|262.62|265.24|262.24|0
1681265100000|2023-04-12 02:05:00|265.49|262.49|265.61|262.61|265.61|262.61|265.36|262.36|0
1681265400000|2023-04-12 02:10:00|265.74|262.74|265.36|262.36|265.74|262.74|265.36|262.36|0
1681265700000|2023-04-12 02:15:00|265.24|262.24|265.24|262.24|265.36|262.36|264.99|261.99|0
1681266000000|2023-04-12 02:20:00|265.11|262.11|265.48|262.48|265.61|262.61|265.11|262.11|0
1681266300000|2023-04-12 02:25:00|265.36|262.36|265.73|262.73|265.73|262.73|265.36|262.36|0
1681266600000|2023-04-12 02:30:00|265.61|262.61|265.73|262.73|265.73|262.73|265.48|262.48|0
1681266900000|2023-04-12 02:35:00|265.6|262.6|265.6|262.6|265.6|262.6|265.35|262.35|0
1681267200000|2023-04-12 02:40:00|265.48|262.48|265.1|262.1|265.48|262.48|265.1|262.1|0
1681267500000|2023-04-12 02:45:00|265.23|262.23|265.6|262.6|265.6|262.6|265.1|262.1|0
1681267800000|2023-04-12 02:50:00|265.47|262.47|265.6|262.6|265.6|262.6|265.47|262.47|0
1681268100000|2023-04-12 02:55:00|265.54|262.54|265.35|262.35|265.72|262.72|265.35|262.35|0
1681268400000|2023-04-12 03:00:00|265.22|262.22|265.59|262.59|265.59|262.59|265.22|262.22|0
1681268700000|2023-04-12 03:05:00|265.47|262.47|265.47|262.47|265.59|262.59|265.47|262.47|0
1681269000000|2023-04-12 03:10:00|265.34|262.34|265.47|262.47|265.59|262.59|265.34|262.34|0
1681269300000|2023-04-12 03:15:00|265.34|262.34|265.59|262.59|265.71|262.71|265.34|262.34|0
1681269600000|2023-04-12 03:20:00|265.46|262.46|265.59|262.59|265.71|262.71|265.46|262.46|0
1681269900000|2023-04-12 03:25:00|265.71|262.71|265.59|262.59|265.71|262.71|265.46|262.46|0
1681270200000|2023-04-12 03:30:00|265.58|262.58|265.71|262.71|265.71|262.71|265.58|262.58|0
1681270500000|2023-04-12 03:35:00|265.58|262.58|265.83|262.83|265.83|262.83|265.58|262.58|0
1681270800000|2023-04-12 03:40:00|265.71|262.71|265.83|262.83|265.83|262.83|265.71|262.71|0
1681271100000|2023-04-12 03:45:00|265.95|262.95|266.08|263.08|266.2|263.2|265.95|262.95|0
1681271400000|2023-04-12 03:50:00|266.2|263.2|265.83|262.83|266.2|263.2|265.83|262.83|0
1681271700000|2023-04-12 03:55:00|265.95|262.95|266.07|263.07|266.07|263.07|265.95|262.95|0
1681272000000|2023-04-12 04:00:00|266.2|263.2|266.07|263.07|266.2|263.2|266.07|263.07|0
1681272300000|2023-04-12 04:05:00|266.2|263.2|266.26|263.26|266.32|263.32|266.19|263.19|0
1681272600000|2023-04-12 04:10:00|266.19|263.19|266.07|263.07|266.19|263.19|265.94|262.94|0
1681272900000|2023-04-12 04:15:00|265.94|262.94|265.94|262.94|266.07|263.07|265.94|262.94|0
1681273200000|2023-04-12 04:20:00|265.82|262.82|265.69|262.69|265.82|262.82|265.57|262.57|0
1681273500000|2023-04-12 04:25:00|265.81|262.81|265.81|262.81|265.81|262.81|265.69|262.69|0
1681273800000|2023-04-12 04:30:00|265.69|262.69|265.81|262.81|265.94|262.94|265.69|262.69|0
1681274100000|2023-04-12 04:35:00|265.69|262.69|265.69|262.69|265.69|262.69|265.69|262.69|0
1681274400000|2023-04-12 04:40:00|265.56|262.56|265.31|262.31|265.56|262.56|265.19|262.19|0
1681274700000|2023-04-12 04:45:00|265.44|262.44|265.68|262.68|265.93|262.93|265.44|262.44|0
1681275000000|2023-04-12 04:50:00|265.81|262.81|265.93|262.93|265.93|262.93|265.56|262.56|0
1681275300000|2023-04-12 04:55:00|265.8|262.8|265.8|262.8|265.8|262.8|265.8|262.8|0
1681275600000|2023-04-12 05:00:00|265.68|262.68|265.55|262.55|265.8|262.8|265.43|262.43|0
1681275900000|2023-04-12 05:05:00|265.68|262.68|265.43|262.43|265.68|262.68|265.43|262.43|0
1681276200000|2023-04-12 05:10:00|265.49|262.49|265.67|262.67|265.67|262.67|265.3|262.3|0
1681276500000|2023-04-12 05:15:00|265.8|262.8|265.67|262.67|265.92|262.92|265.67|262.67|0
1681276800000|2023-04-12 05:20:00|265.55|262.55|265.67|262.67|265.67|262.67|265.42|262.42|0
1681277100000|2023-04-12 05:25:00|265.55|262.55|265.79|262.79|265.79|262.79|265.42|262.42|0
1681277400000|2023-04-12 05:30:00|265.73|262.73|265.67|262.67|265.79|262.79|265.54|262.54|0
1681277700000|2023-04-12 05:35:00|265.54|262.54|265.29|262.29|265.67|262.67|265.29|262.29|0
1681278000000|2023-04-12 05:40:00|265.42|262.42|265.54|262.54|265.54|262.54|265.29|262.29|0
1681278300000|2023-04-12 05:45:00|265.41|262.41|265.29|262.29|265.54|262.54|265.29|262.29|0
1681278600000|2023-04-12 05:50:00|265.41|262.41|265.16|262.16|265.54|262.54|265.04|262.04|0
1681278900000|2023-04-12 05:55:00|265.29|262.29|265.04|262.04|265.29|262.29|265.04|262.04|0
1681279200000|2023-04-12 06:00:00|264.91|261.91|265.41|262.41|265.53|262.53|264.91|261.91|0
1681279500000|2023-04-12 06:05:00|265.21|262.61|265.7|263.1|265.71|263.11|265.21|262.61|0
1681279800000|2023-04-12 06:10:00|265.95|263.35|266.2|263.6|266.2|263.6|265.83|263.23|0
1681280100000|2023-04-12 06:15:00|266.33|263.73|266.45|263.85|266.7|264.1|266.2|263.6|0
1681280400000|2023-04-12 06:20:00|266.57|263.97|266.2|263.6|266.57|263.97|265.82|263.22|0
1681280700000|2023-04-12 06:25:00|266.07|263.47|267.32|264.72|267.45|264.85|266.07|263.47|0
1681281000000|2023-04-12 06:30:00|267.45|264.85|266.94|264.34|267.7|265.1|266.94|264.34|0
1681281300000|2023-04-12 06:35:00|266.82|264.22|267.19|264.59|267.19|264.59|266.69|264.09|0
1681281600000|2023-04-12 06:40:00|267.07|264.47|267.07|264.47|267.19|264.59|267.07|264.47|0
1681281900000|2023-04-12 06:45:00|267.19|264.59|266.56|263.96|267.19|264.59|266.44|263.84|0
1681282200000|2023-04-12 06:50:00|266.69|264.09|266.81|264.21|266.81|264.21|266.44|263.84|0
1681282500000|2023-04-12 06:55:00|266.88|264.28|266.69|264.09|266.94|264.34|266.56|263.96|0
1681282800000|2023-04-12 07:00:00|266.81|264.21|266.43|263.83|267.06|264.46|266.18|263.58|0
1681283100000|2023-04-12 07:05:00|266.56|263.96|266.68|264.08|266.81|264.21|266.06|263.46|0
1681283400000|2023-04-12 07:10:00|266.81|264.21|266.68|264.08|267.18|264.58|266.18|263.58|0
1681283700000|2023-04-12 07:15:00|266.56|263.96|266.18|263.58|266.56|263.96|265.68|263.08|0
1681284000000|2023-04-12 07:20:00|266.3|263.7|265.68|263.08|266.55|263.95|265.68|263.08|0
1681284300000|2023-04-12 07:25:00|265.55|262.95|266.05|263.45|266.3|263.7|265.43|262.83|0
1681284600000|2023-04-12 07:30:00|265.93|263.33|266.17|263.57|266.42|263.82|265.3|262.7|0
1681284900000|2023-04-12 07:35:00|265.92|263.32|266.61|264.01|266.67|264.07|265.92|263.32|0
1681285200000|2023-04-12 07:40:00|266.55|263.95|265.67|263.07|266.55|263.95|265.42|262.82|0
1681285500000|2023-04-12 07:45:00|265.55|262.95|264.92|262.32|265.55|262.95|264.8|262.2|0
1681285800000|2023-04-12 07:50:00|264.8|262.2|265.3|262.7|265.3|262.7|264.55|261.95|0
1681286100000|2023-04-12 07:55:00|265.17|262.57|265.04|262.44|265.29|262.69|264.92|262.32|0
1681286400000|2023-04-12 08:00:00|264.92|262.32|264.55|261.95|265.17|262.57|264.55|261.95|0
1681286700000|2023-04-12 08:05:00|264.42|261.82|263.43|260.83|264.55|261.95|263.43|260.83|0
1681287000000|2023-04-12 08:10:00|263.3|260.7|262.68|260.08|263.43|260.83|262.56|259.96|0
1681287300000|2023-04-12 08:15:00|262.56|259.96|262.93|260.33|263.3|260.7|262.07|259.47|0
1681287600000|2023-04-12 08:20:00|262.81|260.21|263.18|260.58|263.55|260.95|262.81|260.21|0
1681287900000|2023-04-12 08:25:00|263.3|260.7|263.32|260.72|264.71|262.11|263.08|260.48|0
1681288200000|2023-04-12 08:30:00|263.2|260.6|263.69|261.09|263.69|261.09|263.08|260.48|0
1681288500000|2023-04-12 08:35:00|263.82|261.22|263.94|261.34|264.06|261.46|263.44|260.84|0
1681288800000|2023-04-12 08:40:00|264.06|261.46|264.19|261.59|264.19|261.59|263.94|261.34|0
1681289100000|2023-04-12 08:45:00|264.31|261.71|264.18|261.58|264.31|261.71|264.06|261.46|0
1681289400000|2023-04-12 08:50:00|264.31|261.71|264.06|261.46|264.31|261.71|263.94|261.34|0
1681289700000|2023-04-12 08:55:00|264.18|261.58|264.18|261.58|264.68|262.08|263.93|261.33|0
1681290000000|2023-04-12 09:00:00|264.06|261.46|264.3|261.7|264.68|262.08|263.93|261.33|0
1681290300000|2023-04-12 09:05:00|264.18|261.58|263.81|261.21|264.55|261.95|263.68|261.08|0
1681290600000|2023-04-12 09:10:00|263.68|261.08|264.05|261.45|264.18|261.58|263.56|260.96|0
1681290900000|2023-04-12 09:15:00|264.18|261.58|264.55|261.95|264.67|262.07|263.99|261.39|0
1681291200000|2023-04-12 09:20:00|264.67|262.07|264.17|261.57|264.92|262.32|264.17|261.57|0
1681291500000|2023-04-12 09:25:00|264.05|261.45|263.55|260.95|264.17|261.57|263.55|260.95|0
1681291800000|2023-04-12 09:30:00|263.68|261.08|263.55|260.95|263.68|261.08|263.43|260.83|0
1681292100000|2023-04-12 09:35:00|263.43|260.83|263.55|260.95|263.8|261.2|263.3|260.7|0
1681292400000|2023-04-12 09:40:00|263.67|261.07|263.55|260.95|263.8|261.2|263.3|260.7|0
1681292700000|2023-04-12 09:45:00|263.67|261.07|263.54|260.94|263.67|261.07|263.3|260.7|0
1681293000000|2023-04-12 09:50:00|263.42|260.82|262.68|260.08|263.42|260.82|262.68|260.08|0
1681293300000|2023-04-12 09:55:00|262.43|259.83|262.18|259.58|262.55|259.95|261.81|259.21|0
1681293600000|2023-04-12 10:00:00|262.06|259.46|261.81|259.21|262.06|259.46|261.68|259.08|0
1681293900000|2023-04-12 10:05:00|261.87|259.27|261.19|258.59|262.3|259.7|261.19|258.59|0
1681294200000|2023-04-12 10:10:00|261.07|258.47|261.68|259.08|261.68|259.08|261.07|258.47|0
1681294500000|2023-04-12 10:15:00|261.8|259.2|262.17|259.57|262.3|259.7|261.68|259.08|0
1681294800000|2023-04-12 10:20:00|262.24|259.64|262.17|259.57|262.54|259.94|262.17|259.57|0
1681295100000|2023-04-12 10:25:00|262.29|259.69|262.17|259.57|262.42|259.82|262.05|259.45|0
1681295400000|2023-04-12 10:30:00|262.05|259.45|262.04|259.44|262.54|259.94|261.92|259.32|0
1681295700000|2023-04-12 10:35:00|262.17|259.57|262.29|259.69|262.29|259.69|261.92|259.32|0
1681296000000|2023-04-12 10:40:00|262.17|259.57|262.54|259.94|262.78|260.18|262.04|259.44|0
1681296300000|2023-04-12 10:45:00|262.66|260.06|262.66|260.06|262.78|260.18|262.53|259.93|0
1681296600000|2023-04-12 10:50:00|262.78|260.18|262.9|260.3|262.9|260.3|262.66|260.06|0
1681296900000|2023-04-12 10:55:00|263.03|260.43|263.02|260.42|263.27|260.67|262.78|260.18|0
1681297200000|2023-04-12 11:00:00|263.15|260.55|262.9|260.3|263.52|260.92|262.78|260.18|0
1681297500000|2023-04-12 11:05:00|262.78|260.18|263.02|260.42|263.15|260.55|262.78|260.18|0
1681297800000|2023-04-12 11:10:00|262.96|260.36|262.77|260.17|263.14|260.54|262.65|260.05|0
1681298100000|2023-04-12 11:15:00|262.65|260.05|263.51|260.91|263.51|260.91|262.52|259.92|0
1681298400000|2023-04-12 11:20:00|263.39|260.79|263.76|261.16|263.88|261.28|263.27|260.67|0
1681298700000|2023-04-12 11:25:00|263.88|261.28|263.51|260.91|263.88|261.28|263.26|260.66|0
1681299000000|2023-04-12 11:30:00|263.63|261.03|263.76|261.16|263.76|261.16|263.39|260.79|0
1681299300000|2023-04-12 11:35:00|263.63|261.03|263.51|260.91|263.76|261.16|263.38|260.78|0
1681299600000|2023-04-12 11:40:00|263.38|260.78|262.64|260.04|263.63|261.03|262.39|259.79|0
1681299900000|2023-04-12 11:45:00|262.51|259.91|262.39|259.79|262.89|260.29|262.39|259.79|0
1681300200000|2023-04-12 11:50:00|262.51|259.91|261.74|259.14|262.64|260.04|261.74|259.14|0
1681300500000|2023-04-12 11:55:00|261.87|259.27|261.5|258.9|261.99|259.39|261.37|258.77|0
1681300800000|2023-04-12 12:00:00|261.62|259.02|263.1|260.5|263.1|260.5|261.5|258.9|0
1681301100000|2023-04-12 12:05:00|262.98|260.38|263.72|261.12|263.84|261.24|262.98|260.38|0
1681301400000|2023-04-12 12:10:00|263.97|261.37|264.58|261.98|264.71|262.11|263.47|260.87|0
1681301700000|2023-04-12 12:15:00|264.46|261.86|264.58|261.98|264.96|262.36|264.46|261.86|0
1681302000000|2023-04-12 12:20:00|264.46|261.86|263.84|261.24|264.71|262.11|263.71|261.11|0
1681302300000|2023-04-12 12:25:00|263.96|261.36|265.1|261.46|265.14|262.54|263.46|260.86|0
1681302600000|2023-04-12 12:30:00|265.47|261.83|247.85|244.21|265.47|261.83|247.19|243.55|0
1681302900000|2023-04-12 12:35:00|247.37|243.73|249.04|245.4|249.58|245.94|245.47|241.83|0
1681303200000|2023-04-12 12:40:00|248.92|245.28|249.87|246.23|250.11|246.47|248.08|244.44|0
1681303500000|2023-04-12 12:45:00|249.63|245.99|252.03|248.39|252.63|248.99|249.51|245.87|0
1681303800000|2023-04-12 12:50:00|251.91|248.27|251.67|248.03|252.03|248.39|250.71|247.07|0
1681304100000|2023-04-12 12:55:00|251.55|247.91|253.47|249.83|253.47|249.83|249.87|246.23|0
1681304400000|2023-04-12 13:00:00|253.23|249.59|254.68|251.04|254.81|251.17|252.87|249.23|0
1681304700000|2023-04-12 13:05:00|254.56|250.92|254.44|250.8|255.78|252.14|254.2|250.56|0
1681305000000|2023-04-12 13:10:00|254.56|250.92|252.38|248.74|254.56|250.92|251.66|248.02|0
1681305300000|2023-04-12 13:15:00|252.5|248.86|253.59|249.95|254.2|250.56|252.26|248.62|0
1681305600000|2023-04-12 13:20:00|253.47|249.83|254.19|250.55|254.8|251.16|253.1|249.46|0
1681305900000|2023-04-12 13:25:00|254.43|250.79|254.43|250.79|255.65|252.01|254.07|250.43|0
1681306200000|2023-04-12 13:30:00|254.68|251.04|255.17|251.53|256.13|252.49|252.7|249.06|0
1681306500000|2023-04-12 13:35:00|255.42|251.78|255.29|251.65|256.02|252.38|253.36|249.72|0
1681306800000|2023-04-12 13:40:00|255.17|251.53|258.34|254.7|258.59|254.95|254.44|250.8|0
1681307100000|2023-04-12 13:45:00|258.1|254.46|260.8|257.16|263.27|259.63|257.61|253.97|0
1681307400000|2023-04-12 13:50:00|260.92|257.28|259.44|255.8|262.53|258.89|259.2|255.56|0
1681307700000|2023-04-12 13:55:00|259.07|255.43|260.06|256.42|260.43|256.79|258.22|254.58|0
1681308000000|2023-04-12 14:00:00|260.18|256.54|257.85|254.21|262.15|258.51|257.72|254.08|0
1681308300000|2023-04-12 14:05:00|257.72|254.08|257.48|253.84|259.07|255.43|256.62|252.98|0
1681308600000|2023-04-12 14:10:00|257.11|253.47|256.5|252.86|257.23|253.59|255.65|252.01|0
1681308900000|2023-04-12 14:15:00|256.13|252.49|257.84|254.2|258.09|254.45|255.04|251.4|0
1681309200000|2023-04-12 14:20:00|257.6|253.96|256.62|252.98|257.6|253.96|254.92|251.28|0
1681309500000|2023-04-12 14:25:00|256.86|253.22|256.37|252.73|259.43|255.79|255.76|252.12|0
1681309800000|2023-04-12 14:30:00|256.13|252.49|261.03|257.39|261.03|257.39|255.4|251.76|0
1681310100000|2023-04-12 14:35:00|261.52|257.88|264.34|261.74|265.09|262.49|259.32|255.68|0
1681310400000|2023-04-12 14:40:00|264.72|262.12|264.22|261.62|264.72|262.12|261.61|259.01|0
1681310700000|2023-04-12 14:45:00|264.34|261.74|263.1|260.5|264.84|262.24|262.1|259.5|0
1681311000000|2023-04-12 14:50:00|263.34|260.74|264.96|262.36|264.96|262.36|261.98|259.38|0
1681311300000|2023-04-12 14:55:00|264.84|262.24|267.96|265.36|268.47|265.87|264.84|262.24|0
1681311600000|2023-04-12 15:00:00|268.21|265.61|268.84|266.24|269.09|266.49|266.58|263.98|0
1681311900000|2023-04-12 15:05:00|269.09|266.49|270.86|268.26|271.37|268.77|267.84|265.24|0
1681312200000|2023-04-12 15:10:00|270.99|268.39|270.86|268.26|272.89|270.29|270.36|267.76|0
1681312500000|2023-04-12 15:15:00|270.73|268.13|270.23|267.63|270.99|268.39|269.22|266.62|0
1681312800000|2023-04-12 15:20:00|270.1|267.5|267.58|264.98|270.1|267.5|267.33|264.73|0
1681313100000|2023-04-12 15:25:00|267.45|264.85|266.2|263.6|267.58|264.98|266.07|263.47|0
1681313400000|2023-04-12 15:30:00|266.07|263.47|265.57|262.97|266.95|264.35|265.19|262.59|0
1681313700000|2023-04-12 15:35:00|265.69|263.09|266.07|263.47|266.44|263.84|265.06|262.46|0
1681314000000|2023-04-12 15:40:00|265.94|263.34|263.94|261.34|266.19|263.59|263.94|261.34|0
1681314300000|2023-04-12 15:45:00|263.81|261.21|262.31|259.71|264.19|261.59|261.82|259.22|0
1681314600000|2023-04-12 15:50:00|262.19|259.59|262.19|259.59|263.06|260.46|261.32|258.72|0
1681314900000|2023-04-12 15:55:00|262.06|259.46|261.07|258.47|262.31|259.71|260.45|257.85|0
1681315200000|2023-04-12 16:00:00|260.95|258.35|260.2|257.6|261.44|258.84|259.46|256.86|0
1681315500000|2023-04-12 16:05:00|260.08|257.48|260.27|257.67|261.83|259.23|259.66|257.06|0
1681315800000|2023-04-12 16:10:00|260.4|257.8|260.77|258.17|261.01|258.41|259.9|257.3|0
1681316100000|2023-04-12 16:15:00|260.64|258.04|260.89|258.29|261.63|259.03|260.02|257.42|0
1681316400000|2023-04-12 16:20:00|260.76|258.16|261.13|258.53|261.75|259.15|260.27|257.67|0
1681316700000|2023-04-12 16:25:00|261.01|258.41|260.51|257.91|261.13|258.53|259.4|256.8|0
1681317000000|2023-04-12 16:30:00|260.39|257.79|260.27|257.67|260.39|257.79|259.4|256.8|0
1681317300000|2023-04-12 16:35:00|260.26|257.66|260.02|257.42|260.88|258.28|259.77|257.17|0
1681317600000|2023-04-12 16:40:00|259.89|257.29|261.25|258.65|261.75|259.15|259.77|257.17|0
1681317900000|2023-04-12 16:45:00|261.37|258.77|260.01|257.41|261.5|258.9|258.91|256.31|0
1681318200000|2023-04-12 16:50:00|259.89|257.29|259.52|256.92|261.12|258.52|259.27|256.67|0
1681318500000|2023-04-12 16:55:00|259.4|256.8|257.96|255.36|259.4|256.8|257.47|254.87|0
1681318800000|2023-04-12 17:00:00|257.84|255.24|258.45|255.85|259.81|257.21|257.59|254.99|0
1681319100000|2023-04-12 17:05:00|258.58|255.98|256.98|254.38|258.7|256.1|256.73|254.13|0
1681319400000|2023-04-12 17:10:00|256.85|254.25|255.26|252.66|256.85|254.25|254.9|252.3|0
1681319700000|2023-04-12 17:15:00|255.02|252.42|256.6|254|256.97|254.37|255.02|252.42|0
1681320000000|2023-04-12 17:20:00|256.73|254.13|257.09|254.49|257.83|255.23|256.36|253.76|0
1681320300000|2023-04-12 17:25:00|257.22|254.62|256.36|253.76|257.34|254.74|255.75|253.15|0
1681320600000|2023-04-12 17:30:00|256.11|253.51|255.5|252.9|256.11|253.51|255.01|252.41|0
1681320900000|2023-04-12 17:35:00|255.62|253.02|257.58|254.98|257.95|255.35|255.25|252.65|0
1681321200000|2023-04-12 17:40:00|257.83|255.23|257.82|255.22|258.07|255.47|256.97|254.37|0
1681321500000|2023-04-12 17:45:00|257.95|255.35|258.07|255.47|258.81|256.21|257.58|254.98|0
1681321800000|2023-04-12 17:50:00|258.19|255.59|258.07|255.47|258.31|255.71|257.33|254.73|0
1681322100000|2023-04-12 17:55:00|258.19|255.59|258.06|255.46|258.31|255.71|257.57|254.97|0
1681322400000|2023-04-12 18:00:00|258.31|255.71|256.83|254.23|259.79|257.19|256.47|253.87|0
1681322700000|2023-04-12 18:05:00|257.08|254.48|259.17|256.57|259.66|257.06|255.73|253.13|0
1681323000000|2023-04-12 18:10:00|259.05|256.45|255.85|253.25|260.53|257.93|255.73|253.13|0
1681323300000|2023-04-12 18:15:00|255.49|252.89|255.73|253.13|256.34|253.74|255.12|252.52|0
1681323600000|2023-04-12 18:20:00|255.85|253.25|257.2|254.6|257.44|254.84|255|252.4|0
1681323900000|2023-04-12 18:25:00|257.07|254.47|264.01|261.41|264.88|262.28|257.07|254.47|0
1681324200000|2023-04-12 18:30:00|264.13|261.53|266.51|263.91|267.52|264.92|264.13|261.53|0
1681324500000|2023-04-12 18:35:00|266.64|264.04|267.77|265.17|268.28|265.68|266.01|263.41|0
1681324800000|2023-04-12 18:40:00|267.9|265.3|265.11|262.51|268.15|265.55|263.99|261.39|0
1681325100000|2023-04-12 18:45:00|265.24|262.64|268.52|265.92|268.65|266.05|264.36|261.76|0
1681325400000|2023-04-12 18:50:00|268.27|265.67|266.62|264.02|268.77|266.17|266.62|264.02|0
1681325700000|2023-04-12 18:55:00|266.75|264.15|266.49|263.89|267.25|264.65|265.23|262.63|0
1681326000000|2023-04-12 19:00:00|266.62|264.02|268.64|266.04|268.64|266.04|264.6|262|0
1681326300000|2023-04-12 19:05:00|268.51|265.91|267.75|265.15|268.51|265.91|266.99|264.39|0
1681326600000|2023-04-12 19:10:00|267.88|265.28|270.67|268.07|271.06|268.46|267.75|265.15|0
1681326900000|2023-04-12 19:15:00|270.93|268.33|272.08|269.48|272.85|270.25|270.93|268.33|0
1681327200000|2023-04-12 19:20:00|272.2|269.6|273.89|271.29|274.01|271.41|270.63|268.03|0
1681327500000|2023-04-12 19:25:00|273.76|271.16|275.04|272.44|275.55|272.95|273.37|270.77|0
1681327800000|2023-04-12 19:30:00|274.91|272.31|273.63|271.03|275.42|272.82|272.48|269.88|0
1681328100000|2023-04-12 19:35:00|273.56|270.96|271.84|269.24|273.75|271.15|271.71|269.11|0
1681328400000|2023-04-12 19:40:00|271.96|269.36|272.6|270|273.49|270.89|271.58|268.98|0
1681328700000|2023-04-12 19:45:00|272.47|269.87|274.13|271.53|274.52|271.92|270.43|267.83|0
1681329000000|2023-04-12 19:50:00|274.9|272.3|273.87|271.27|274.9|272.3|272.72|270.12|0
1681329300000|2023-04-12 19:55:00|274.26|271.66|272.59|269.99|275.54|272.94|272.59|269.99|0
1681329600000|2023-04-12 20:00:00|271.83|269.23|272.98|270.38|273.36|270.76|271.83|269.23|0
1681329900000|2023-04-12 20:05:00|272.85|270.25|273.23|270.63|273.36|270.76|272.85|270.25|0
1681330200000|2023-04-12 20:10:00|273.1|270.5|273.1|270.5|273.36|270.76|272.97|270.37|0
1681330500000|2023-04-12 20:15:00|273.17|270.17|274.19|271.19|274.2|271.2|273.17|270.17|0
1681330800000|2023-04-12 20:20:00|274.32|271.32|273.94|270.94|274.32|271.32|273.81|270.81|0
1681331100000|2023-04-12 20:25:00|274.06|271.06|274.19|271.19|274.32|271.32|273.68|270.68|0
1681331400000|2023-04-12 20:30:00|274.06|271.06|274.19|271.19|274.32|271.32|274.06|271.06|0
1681331700000|2023-04-12 20:35:00|274.32|271.32|273.93|270.93|274.32|271.32|273.8|270.8|0
1681332000000|2023-04-12 20:40:00|274.06|271.06|274.31|271.31|274.32|271.32|273.93|270.93|0
1681332300000|2023-04-12 20:45:00|274.19|271.19|274.31|271.31|274.31|271.31|273.93|270.93|0
1681332600000|2023-04-12 20:50:00|274.18|271.18|274.31|271.31|274.44|271.44|274.18|271.18|0
1681332900000|2023-04-12 20:55:00|274.18|271.18|274.12|271.12|274.31|271.31|273.93|270.93|0
1681333200000|2023-04-12 21:00:00|273.94|270.94|274.01|271.01|274.01|271.01|273.79|270.79|0
1681333500000|2023-04-12 21:05:00|273.99|270.99|273.99|270.99|274.01|271.01|273.93|270.93|0
1681333800000|2023-04-12 21:10:00|274.03|271.03|274.29|271.29|274.29|271.29|274.03|271.03|0
1681334100000|2023-04-12 21:15:00|274.23|271.23|274.57|271.57|274.57|271.57|274.21|271.21|0
1681334400000|2023-04-12 21:20:00|274.42|271.42|274.45|271.45|274.6|271.6|274.31|271.31|0
1681334700000|2023-04-12 21:25:00|274.43|271.43|274.25|271.25|274.43|271.43|274.25|271.25|0
1681335000000|2023-04-12 21:30:00|274.43|271.43|274.3|271.3|274.43|271.43|274.25|271.25|0
1681335300000|2023-04-12 21:35:00|274.28|271.28|274.28|271.28|274.39|271.39|274.27|271.27|0
1681335600000|2023-04-12 21:40:00|274.26|271.26|274.34|271.34|274.34|271.34|274.26|271.26|0
1681335900000|2023-04-12 21:45:00|274.28|271.28|274.35|271.35|274.52|271.52|274.28|271.28|0
1681336200000|2023-04-12 21:50:00|274.43|271.43|274.37|271.37|274.43|271.43|274.24|271.24|0
1681336500000|2023-04-12 21:55:00|274.35|271.35|274.14|271.14|274.37|271.37|274.07|271.07|0
1681336800000|2023-04-12 22:00:00|273.97|270.97|274.67|271.67|274.67|271.67|273.78|270.78|0
1681337100000|2023-04-12 22:05:00|274.54|271.54|274.8|271.8|275.06|272.06|274.42|271.42|0
1681337400000|2023-04-12 22:10:00|274.93|271.93|274.54|271.54|275.06|272.06|274.41|271.41|0
1681337700000|2023-04-12 22:15:00|274.67|271.67|274.99|271.99|275.05|272.05|274.54|271.54|0
1681338000000|2023-04-12 22:20:00|275.05|272.05|274.92|271.92|275.05|272.05|274.92|271.92|0
1681338300000|2023-04-12 22:25:00|274.99|271.99|274.92|271.92|275.05|272.05|274.92|271.92|0
1681338600000|2023-04-12 22:30:00|275.05|272.05|275.43|272.43|275.56|272.56|275.05|272.05|0
1681338900000|2023-04-12 22:35:00|275.3|272.3|275.3|272.3|275.3|272.3|275.17|272.17|0
1681339200000|2023-04-12 22:40:00|275.43|272.43|276.46|273.46|276.46|273.46|275.43|272.43|0
1681339500000|2023-04-12 22:45:00|276.59|273.59|276.72|273.72|276.85|273.85|276.46|273.46|0
1681339800000|2023-04-12 22:50:00|276.59|273.59|276.59|273.59|276.84|273.84|276.33|273.33|0
1681340100000|2023-04-12 22:55:00|276.58|273.58|276.45|273.45|276.71|273.71|276.45|273.45|0
1681340400000|2023-04-12 23:00:00|276.33|273.33|275.81|272.81|276.45|273.45|275.68|272.68|0
1681340700000|2023-04-12 23:05:00|275.94|272.94|276.45|273.45|276.71|273.71|275.81|272.81|0
1681341000000|2023-04-12 23:10:00|276.58|273.58|276.19|273.19|276.71|273.71|275.81|272.81|0
1681341300000|2023-04-12 23:15:00|276.06|273.06|276.45|273.45|276.45|273.45|276.06|273.06|0
1681341600000|2023-04-12 23:20:00|276.32|273.32|275.54|272.54|276.32|273.32|275.42|272.42|0
1681341900000|2023-04-12 23:25:00|275.67|272.67|275.93|272.93|275.93|272.93|275.54|272.54|0
1681342200000|2023-04-12 23:30:00|275.8|272.8|276.06|273.06|276.06|273.06|275.29|272.29|0
1681342500000|2023-04-12 23:35:00|275.93|272.93|276.18|273.18|276.18|273.18|275.74|272.74|0
1681342800000|2023-04-12 23:40:00|276.31|273.31|276.31|273.31|276.7|273.7|276.05|273.05|0
1681343100000|2023-04-12 23:45:00|276.18|273.18|276.05|273.05|276.57|273.57|276.05|273.05|0
1681343400000|2023-04-12 23:50:00|276.12|273.12|276.18|273.18|276.25|273.25|276.05|273.05|0
1681343700000|2023-04-12 23:55:00|276.25|273.25|277.02|274.02|277.47|274.47|276.18|273.18|0
1681344000000|2023-04-13 00:00:00|276.95|273.95|276.69|273.69|277.08|274.08|276.56|273.56|0
1681344300000|2023-04-13 00:05:00|276.56|273.56|276.17|273.17|276.56|273.56|275.92|272.92|0
1681344600000|2023-04-13 00:10:00|276.04|273.04|276.04|273.04|276.3|273.3|275.91|272.91|0
1681344900000|2023-04-13 00:15:00|275.91|272.91|276.24|273.24|276.69|273.69|275.91|272.91|0
1681345200000|2023-04-13 00:20:00|276.17|273.17|275.78|272.78|276.3|273.3|275.78|272.78|0
1681345500000|2023-04-13 00:25:00|275.91|272.91|275.78|272.78|275.91|272.91|275.52|272.52|0
1681345800000|2023-04-13 00:30:00|275.65|272.65|275.14|272.14|275.65|272.65|275.14|272.14|0
1681346100000|2023-04-13 00:35:00|275.26|272.26|274.36|271.36|275.26|272.26|274.36|271.36|0
1681346400000|2023-04-13 00:40:00|274.24|271.24|274.75|271.75|274.88|271.88|274.11|271.11|0
1681346700000|2023-04-13 00:45:00|274.88|271.88|275|272|275.26|272.26|274.75|271.75|0
1681347000000|2023-04-13 00:50:00|275.13|272.13|275.13|272.13|275.64|272.64|274.87|271.87|0
1681347300000|2023-04-13 00:55:00|275|272|274.23|271.23|275|272|274.23|271.23|0
1681347600000|2023-04-13 01:00:00|274.1|271.1|274.23|271.23|274.36|271.36|273.84|270.84|0
1681347900000|2023-04-13 01:05:00|274.1|271.1|274.61|271.61|274.87|271.87|273.97|270.97|0
1681348200000|2023-04-13 01:10:00|274.48|271.48|274.74|271.74|274.87|271.87|274.35|271.35|0
1681348500000|2023-04-13 01:15:00|274.61|271.61|274.86|271.86|275.12|272.12|274.61|271.61|0
1681348800000|2023-04-13 01:20:00|274.74|271.74|274.61|271.61|274.99|271.99|274.61|271.61|0
1681349100000|2023-04-13 01:25:00|274.6|271.6|274.48|271.48|274.73|271.73|274.35|271.35|0
1681349400000|2023-04-13 01:30:00|274.6|271.6|274.35|271.35|274.86|271.86|274.22|271.22|0
1681349700000|2023-04-13 01:35:00|274.47|271.47|273.7|270.7|274.99|271.99|273.45|270.45|0
1681350000000|2023-04-13 01:40:00|273.57|270.57|273.7|270.7|273.96|270.96|273.32|270.32|0
1681350300000|2023-04-13 01:45:00|273.57|270.57|273.96|270.96|273.96|270.96|273.57|270.57|0
1681350600000|2023-04-13 01:50:00|273.83|270.83|273.19|270.19|273.96|270.96|273.19|270.19|0
1681350900000|2023-04-13 01:55:00|273.06|270.06|273.18|270.18|273.57|270.57|273.06|270.06|0
1681351200000|2023-04-13 02:00:00|273.06|270.06|273.18|270.18|273.31|270.31|273.06|270.06|0
1681351500000|2023-04-13 02:05:00|273.31|270.31|272.54|269.54|273.31|270.31|272.54|269.54|0
1681351800000|2023-04-13 02:10:00|272.41|269.41|272.16|269.16|272.67|269.67|272.16|269.16|0
1681352100000|2023-04-13 02:15:00|272.29|269.29|272.41|269.41|272.54|269.54|272.28|269.28|0
1681352400000|2023-04-13 02:20:00|272.28|269.28|271.9|268.9|272.41|269.41|271.9|268.9|0
1681352700000|2023-04-13 02:25:00|272.03|269.03|271.77|268.77|272.15|269.15|271.64|268.64|0
1681353000000|2023-04-13 02:30:00|271.64|268.64|272.15|269.15|272.15|269.15|271.64|268.64|0
1681353300000|2023-04-13 02:35:00|272.02|269.02|271.51|268.51|272.15|269.15|271.26|268.26|0
1681353600000|2023-04-13 02:40:00|271.38|268.38|271.64|268.64|271.77|268.77|271.38|268.38|0
1681353900000|2023-04-13 02:45:00|271.77|268.77|271.64|268.64|271.77|268.77|271.51|268.51|0
1681354200000|2023-04-13 02:50:00|271.76|268.76|272.02|269.02|272.15|269.15|271.64|268.64|0
1681354500000|2023-04-13 02:55:00|272.14|269.14|272.14|269.14|272.27|269.27|271.89|268.89|0
1681354800000|2023-04-13 03:00:00|272.02|269.02|271.89|268.89|272.14|269.14|271.76|268.76|0
1681355100000|2023-04-13 03:05:00|271.76|268.76|272.01|269.01|272.01|269.01|271.76|268.76|0
1681355400000|2023-04-13 03:10:00|271.88|268.88|271.25|268.25|271.88|268.88|270.99|267.99|0
1681355700000|2023-04-13 03:15:00|271.12|268.12|271.63|268.63|271.75|268.75|271.12|268.12|0
1681356000000|2023-04-13 03:20:00|271.5|268.5|271.12|268.12|271.63|268.63|271.12|268.12|0
1681356300000|2023-04-13 03:25:00|270.99|267.99|271.37|268.37|271.43|268.43|270.99|267.99|0
1681356600000|2023-04-13 03:30:00|271.24|268.24|271.37|268.37|271.5|268.5|271.24|268.24|0
1681356900000|2023-04-13 03:35:00|271.24|268.24|271.36|268.36|271.49|268.49|271.24|268.24|0
1681357200000|2023-04-13 03:40:00|271.24|268.24|271.36|268.36|271.49|268.49|271.24|268.24|0
1681357500000|2023-04-13 03:45:00|271.49|268.49|271.62|268.62|271.62|268.62|271.43|268.43|0
1681357800000|2023-04-13 03:50:00|271.74|268.74|271.49|268.49|271.74|268.74|271.49|268.49|0
1681358100000|2023-04-13 03:55:00|271.36|268.36|271.49|268.49|271.49|268.49|271.36|268.36|0
1681358400000|2023-04-13 04:00:00|271.36|268.36|271.61|268.61|271.61|268.61|271.36|268.36|0
1681358700000|2023-04-13 04:05:00|271.74|268.74|271.35|268.35|271.74|268.74|271.23|268.23|0
1681359000000|2023-04-13 04:10:00|271.23|268.23|271.23|268.23|271.35|268.35|270.97|267.97|0
1681359300000|2023-04-13 04:15:00|271.29|268.29|271.1|268.1|271.35|268.35|271.1|268.1|0
1681359600000|2023-04-13 04:20:00|271.22|268.22|271.22|268.22|271.48|268.48|271.22|268.22|0
1681359900000|2023-04-13 04:25:00|271.35|268.35|271.35|268.35|271.48|268.48|271.22|268.22|0
1681360200000|2023-04-13 04:30:00|271.22|268.22|270.96|267.96|271.22|268.22|270.71|267.71|0
1681360500000|2023-04-13 04:35:00|271.09|268.09|271.22|268.22|271.35|268.35|270.96|267.96|0
1681360800000|2023-04-13 04:40:00|271.34|268.34|271.22|268.22|271.34|268.34|271.09|268.09|0
1681361100000|2023-04-13 04:45:00|271.09|268.09|270.96|267.96|271.22|268.22|270.83|267.83|0
1681361400000|2023-04-13 04:50:00|271.09|268.09|270.96|267.96|271.21|268.21|270.96|267.96|0
1681361700000|2023-04-13 04:55:00|271.08|268.08|270.7|267.7|271.08|268.08|270.7|267.7|0
1681362000000|2023-04-13 05:00:00|270.57|267.57|270.7|267.7|270.83|267.83|270.45|267.45|0
1681362300000|2023-04-13 05:05:00|270.83|267.83|270.44|267.44|270.83|267.83|270.44|267.44|0
1681362600000|2023-04-13 05:10:00|270.32|267.32|270.7|267.7|270.7|267.7|270.06|267.06|0
1681362900000|2023-04-13 05:15:00|270.57|267.57|270.82|267.82|270.95|267.95|270.57|267.57|0
1681363200000|2023-04-13 05:20:00|270.7|267.7|270.69|267.69|270.7|267.7|270.44|267.44|0
1681363500000|2023-04-13 05:25:00|270.82|267.82|271.2|268.2|271.33|268.33|270.69|267.69|0
1681363800000|2023-04-13 05:30:00|271.33|268.33|271.2|268.2|271.33|268.33|271.07|268.07|0
1681364100000|2023-04-13 05:35:00|271.07|268.07|271.58|268.58|271.71|268.71|271.07|268.07|0
1681364400000|2023-04-13 05:40:00|271.71|268.71|271.45|268.45|271.71|268.71|271.32|268.32|0
1681364700000|2023-04-13 05:45:00|271.58|268.58|271.7|268.7|271.7|268.7|271.32|268.32|0
1681365000000|2023-04-13 05:50:00|271.83|268.83|271.45|268.45|272.09|269.09|271.45|268.45|0
1681365300000|2023-04-13 05:55:00|271.57|268.57|271.19|268.19|271.57|268.57|271.19|268.19|0
1681365600000|2023-04-13 06:00:00|271.06|268.06|270.81|267.81|271.57|268.57|270.05|267.05|0
1681365900000|2023-04-13 06:05:00|270.61|268.01|270.48|267.88|270.8|268.2|270.35|267.75|0
1681366200000|2023-04-13 06:10:00|270.54|267.94|270.35|267.75|270.93|268.33|270.1|267.5|0
1681366500000|2023-04-13 06:15:00|270.22|267.62|269.97|267.37|270.35|267.75|269.71|267.11|0
1681366800000|2023-04-13 06:20:00|269.84|267.24|270.47|267.87|270.6|268|269.84|267.24|0
1681367100000|2023-04-13 06:25:00|270.6|268|270.22|267.62|270.6|268|270.22|267.62|0
1681367400000|2023-04-13 06:30:00|270.09|267.49|269.71|267.11|270.09|267.49|269.33|266.73|0
1681367700000|2023-04-13 06:35:00|269.84|267.24|269.83|267.23|269.84|267.24|269.71|267.11|0
1681368000000|2023-04-13 06:40:00|269.71|267.11|269.32|266.72|269.71|267.11|269.32|266.72|0
1681368300000|2023-04-13 06:45:00|269.2|266.6|268.18|265.58|269.2|266.6|268.12|265.52|0
1681368600000|2023-04-13 06:50:00|268.31|265.71|267.8|265.2|268.31|265.71|267.43|264.83|0
1681368900000|2023-04-13 06:55:00|267.93|265.33|268.15|265.55|269.27|266.67|267.68|265.08|0
1681369200000|2023-04-13 07:00:00|268.02|265.42|268.65|266.05|269.03|266.43|267.89|265.29|0
1681369500000|2023-04-13 07:05:00|268.52|265.92|267.76|265.16|268.65|266.05|267.64|265.04|0
1681369800000|2023-04-13 07:10:00|267.64|265.04|267.89|265.29|268.52|265.92|267.64|265.04|0
1681370100000|2023-04-13 07:15:00|267.76|265.16|267.63|265.03|268.52|265.92|267.38|264.78|0
1681370400000|2023-04-13 07:20:00|267.51|264.91|268.01|265.41|268.39|265.79|267.38|264.78|0
1681370700000|2023-04-13 07:25:00|268.14|265.54|267.13|264.53|268.14|265.54|266.75|264.15|0
1681371000000|2023-04-13 07:30:00|267|264.4|266.75|264.15|267.25|264.65|266.5|263.9|0
1681371300000|2023-04-13 07:35:00|266.62|264.02|267.63|265.03|267.63|265.03|266.5|263.9|0
1681371600000|2023-04-13 07:40:00|267.5|264.9|268.13|265.53|268.26|265.66|267.25|264.65|0
1681371900000|2023-04-13 07:45:00|268|265.4|268.25|265.65|268.25|265.65|267.37|264.77|0
1681372200000|2023-04-13 07:50:00|268.13|265.53|268.89|266.29|268.89|266.29|268|265.4|0
1681372500000|2023-04-13 07:55:00|268.76|266.16|268.63|266.03|268.76|266.16|268.13|265.53|0
1681372800000|2023-04-13 08:00:00|268.76|266.16|267.11|264.51|268.76|266.16|266.86|264.26|0
1681373100000|2023-04-13 08:05:00|266.99|264.39|268.25|265.65|268.25|265.65|266.74|264.14|0
1681373400000|2023-04-13 08:10:00|268.12|265.52|269.26|266.66|269.26|266.66|268|265.4|0
1681373700000|2023-04-13 08:15:00|269.13|266.53|269.76|267.16|270.02|267.42|269.13|266.53|0
1681374000000|2023-04-13 08:20:00|269.64|267.04|269.89|267.29|270.27|267.67|269.51|266.91|0
1681374300000|2023-04-13 08:25:00|269.76|267.16|269.76|267.16|270.27|267.67|269.13|266.53|0
1681374600000|2023-04-13 08:30:00|269.89|267.29|269.89|267.29|270.01|267.41|269.51|266.91|0
1681374900000|2023-04-13 08:35:00|270.01|267.41|269.5|266.9|270.39|267.79|269.12|266.52|0
1681375200000|2023-04-13 08:40:00|269.63|267.03|270.01|267.41|270.26|267.66|269.38|266.78|0
1681375500000|2023-04-13 08:45:00|269.88|267.28|270.01|267.41|270.26|267.66|269.63|267.03|0
1681375800000|2023-04-13 08:50:00|270.13|267.53|269.62|267.02|270.26|267.66|269.5|266.9|0
1681376100000|2023-04-13 08:55:00|269.75|267.15|270.13|267.53|270.77|268.17|269.62|267.02|0
1681376400000|2023-04-13 09:00:00|270|267.4|270.51|267.91|270.76|268.16|270|267.4|0
1681376700000|2023-04-13 09:05:00|270.38|267.78|269.69|267.09|270.76|268.16|269.56|266.96|0
1681377000000|2023-04-13 09:10:00|269.56|266.96|268.42|265.82|269.56|266.96|268.42|265.82|0
1681377300000|2023-04-13 09:15:00|268.49|265.89|267.41|264.81|268.67|266.07|267.41|264.81|0
1681377600000|2023-04-13 09:20:00|267.28|264.68|266.15|263.55|267.28|264.68|265.77|263.17|0
1681377900000|2023-04-13 09:25:00|266.27|263.67|266.77|264.17|266.9|264.3|266.14|263.54|0
1681378200000|2023-04-13 09:30:00|266.65|264.05|267.66|265.06|267.66|265.06|266.52|263.92|0
1681378500000|2023-04-13 09:35:00|267.53|264.93|268.47|265.87|268.6|266|267.15|264.55|0
1681378800000|2023-04-13 09:40:00|268.6|266|268.97|266.37|269.23|266.63|268.34|265.74|0
1681379100000|2023-04-13 09:45:00|269.1|266.5|268.97|266.37|269.23|266.63|268.85|266.25|0
1681379400000|2023-04-13 09:50:00|269.1|266.5|268.84|266.24|269.1|266.5|268.84|266.24|0
1681379700000|2023-04-13 09:55:00|268.59|265.99|268.46|265.86|268.72|266.12|268.21|265.61|0
1681380000000|2023-04-13 10:00:00|268.59|265.99|269.09|266.49|269.09|266.49|268.46|265.86|0
1681380300000|2023-04-13 10:05:00|268.97|266.37|269.35|266.75|269.47|266.87|268.71|266.11|0
1681380600000|2023-04-13 10:10:00|269.47|266.87|270.74|268.14|270.74|268.14|269.47|266.87|0
1681380900000|2023-04-13 10:15:00|270.61|268.01|271.38|268.78|271.38|268.78|270.61|268.01|0
1681381200000|2023-04-13 10:20:00|271.63|269.03|271.76|269.16|271.88|269.28|271.25|268.65|0
1681381500000|2023-04-13 10:25:00|271.88|269.28|271.37|268.77|272.01|269.41|271.12|268.52|0
1681381800000|2023-04-13 10:30:00|271.31|268.71|271.12|268.52|271.37|268.77|270.61|268.01|0
1681382100000|2023-04-13 10:35:00|271.24|268.64|270.86|268.26|271.62|269.02|270.86|268.26|0
1681382400000|2023-04-13 10:40:00|270.73|268.13|270.99|268.39|270.99|268.39|270.6|268|0
1681382700000|2023-04-13 10:45:00|270.98|268.38|270.98|268.38|270.98|268.38|270.6|268|0
1681383000000|2023-04-13 10:50:00|271.11|268.51|271.49|268.89|271.62|269.02|270.98|268.38|0
1681383300000|2023-04-13 10:55:00|271.56|268.96|270.73|268.13|271.56|268.96|270.54|267.94|0
1681383600000|2023-04-13 11:00:00|270.85|268.25|270.72|268.12|270.85|268.25|270.6|268|0
1681383900000|2023-04-13 11:05:00|270.85|268.25|270.6|268|271.23|268.63|270.6|268|0
1681384200000|2023-04-13 11:10:00|270.53|267.93|269.7|267.1|270.72|268.12|269.7|267.1|0
1681384500000|2023-04-13 11:15:00|269.58|266.98|269.7|267.1|269.7|267.1|269.32|266.72|0
1681384800000|2023-04-13 11:20:00|269.83|267.23|270.71|268.11|270.71|268.11|269.83|267.23|0
1681385100000|2023-04-13 11:25:00|270.84|268.24|270.71|268.11|270.84|268.24|270.2|267.6|0
1681385400000|2023-04-13 11:30:00|270.84|268.24|269.82|267.22|270.84|268.24|269.44|266.84|0
1681385700000|2023-04-13 11:35:00|269.69|267.09|270.58|267.98|270.65|268.05|269.69|267.09|0
1681386000000|2023-04-13 11:40:00|270.71|268.11|271.22|268.62|271.34|268.74|270.58|267.98|0
1681386300000|2023-04-13 11:45:00|271.34|268.74|270.52|267.92|271.6|269|270.4|267.8|0
1681386600000|2023-04-13 11:50:00|270.65|268.05|270.78|268.18|270.9|268.3|270.01|267.41|0
1681386900000|2023-04-13 11:55:00|271.03|268.43|272.18|269.58|272.56|269.96|271.03|268.43|0
1681387200000|2023-04-13 12:00:00|272.05|269.45|272.18|269.58|272.82|270.22|272.05|269.45|0
1681387500000|2023-04-13 12:05:00|272.3|269.7|271.03|268.43|272.3|269.7|270.77|268.17|0
1681387800000|2023-04-13 12:10:00|270.77|268.17|271.41|268.81|271.41|268.81|270.77|268.17|0
1681388100000|2023-04-13 12:15:00|271.53|268.93|270.39|267.79|271.53|268.93|270.26|267.66|0
1681388400000|2023-04-13 12:20:00|270.51|267.91|270|267.4|270.51|267.91|270|267.4|0
1681388700000|2023-04-13 12:25:00|270.13|267.53|269.69|267.09|270.38|267.78|269.56|266.96|0
1681389000000|2023-04-13 12:30:00|271.09|268.49|266.85|264.25|271.09|268.49|264.07|261.47|0
1681389300000|2023-04-13 12:35:00|266.92|264.32|267.99|265.39|268.62|266.02|266.35|263.75|0
1681389600000|2023-04-13 12:40:00|268.12|265.52|266.47|263.87|268.24|265.64|266.35|263.75|0
1681389900000|2023-04-13 12:45:00|266.6|264|264.58|261.98|266.6|264|263.46|260.86|0
1681390200000|2023-04-13 12:50:00|264.46|261.86|264.33|261.73|266.22|263.62|264.08|261.48|0
1681390500000|2023-04-13 12:55:00|264.08|261.48|264.58|261.98|265.58|262.98|263.7|261.1|0
1681390800000|2023-04-13 13:00:00|264.45|261.85|264.77|262.17|265.21|262.61|263.64|261.04|0
1681391100000|2023-04-13 13:05:00|264.83|262.23|264.7|262.1|265.58|262.98|264.33|261.73|0
1681391400000|2023-04-13 13:10:00|264.83|262.23|266.08|263.48|266.46|263.86|264.83|262.23|0
1681391700000|2023-04-13 13:15:00|266.21|263.61|266.84|264.24|266.97|264.37|266.21|263.61|0
1681392000000|2023-04-13 13:20:00|266.71|264.11|267.34|264.74|267.34|264.74|266.33|263.73|0
1681392300000|2023-04-13 13:25:00|267.22|264.62|266.71|264.11|267.47|264.87|266.2|263.6|0
1681392600000|2023-04-13 13:30:00|266.83|264.23|266.33|263.73|267.34|264.74|265.83|263.23|0
1681392900000|2023-04-13 13:35:00|266.08|263.48|267.34|264.74|269.36|266.76|265.95|263.35|0
1681393200000|2023-04-13 13:40:00|267.46|264.86|267.21|264.61|268.6|266|265.7|263.1|0
1681393500000|2023-04-13 13:45:00|266.58|263.98|266.2|263.6|267.71|265.11|265.95|263.35|0
1681393800000|2023-04-13 13:50:00|266.07|263.47|267.58|264.98|268.73|266.13|265.44|262.84|0
1681394100000|2023-04-13 13:55:00|267.84|265.24|267.33|264.73|269.23|266.63|266.19|263.59|0
1681394400000|2023-04-13 14:00:00|267.2|264.6|266.32|263.72|268.21|265.61|266.32|263.72|0
1681394700000|2023-04-13 14:05:00|266.44|263.84|264.56|261.96|266.44|263.84|263.8|261.2|0
1681395000000|2023-04-13 14:10:00|264.43|261.83|260.87|258.27|265.06|262.46|260.49|257.89|0
1681395300000|2023-04-13 14:15:00|260.62|258.02|258.63|256.03|260.62|258.02|258.14|255.54|0
1681395600000|2023-04-13 14:20:00|258.75|256.15|258.88|256.28|260.36|257.76|258.51|255.91|0
1681395900000|2023-04-13 14:25:00|258.75|256.15|258.5|255.9|259.49|256.89|257.88|255.28|0
1681396200000|2023-04-13 14:30:00|258.25|255.65|258.25|255.65|260.86|258.26|257.88|255.28|0
1681396500000|2023-04-13 14:35:00|258.01|255.41|259.61|257.01|259.61|257.01|258.01|255.41|0
1681396800000|2023-04-13 14:40:00|259.49|256.89|260.48|257.88|261.48|258.88|259.49|256.89|0
1681397100000|2023-04-13 14:45:00|260.36|257.76|260.73|258.13|261.48|258.88|260.23|257.63|0
1681397400000|2023-04-13 14:50:00|260.6|258|258.99|256.39|260.6|258|258.49|255.89|0
1681397700000|2023-04-13 14:55:00|259.11|256.51|260.73|258.13|260.98|258.38|258.62|256.02|0
1681398000000|2023-04-13 15:00:00|260.35|257.75|258.61|256.01|260.48|257.88|258.37|255.77|0
1681398300000|2023-04-13 15:05:00|258.49|255.89|258.98|256.38|259.6|257|258|255.4|0
1681398600000|2023-04-13 15:10:00|258.86|256.26|259.48|256.88|260.22|257.62|258.61|256.01|0
1681398900000|2023-04-13 15:15:00|259.35|256.75|259.85|257.25|260.35|257.75|259.29|256.69|0
1681399200000|2023-04-13 15:20:00|259.72|257.12|258.86|256.26|259.97|257.37|258.48|255.88|0
1681399500000|2023-04-13 15:25:00|258.73|256.13|257.99|255.39|259.35|256.75|257.99|255.39|0
1681399800000|2023-04-13 15:30:00|258.11|255.51|258.98|256.38|258.98|256.38|257.86|255.26|0
1681400100000|2023-04-13 15:35:00|258.85|256.25|257.61|255.01|258.85|256.25|257.12|254.52|0
1681400400000|2023-04-13 15:40:00|257.49|254.89|257.61|255.01|257.86|255.26|256.63|254.03|0
1681400700000|2023-04-13 15:45:00|257.49|254.89|258.35|255.75|258.6|256|257.24|254.64|0
1681401000000|2023-04-13 15:50:00|258.48|255.88|259.84|257.24|260.21|257.61|258.48|255.88|0
1681401300000|2023-04-13 15:55:00|259.71|257.11|257.24|254.64|260.21|257.61|256.99|254.39|0
1681401600000|2023-04-13 16:00:00|256.99|254.39|256.87|254.27|257.24|254.64|256.25|253.65|0
1681401900000|2023-04-13 16:05:00|256.99|254.39|256.86|254.26|257.11|254.51|255.39|252.79|0
1681402200000|2023-04-13 16:10:00|256.99|254.39|256.99|254.39|257.23|254.63|256.12|253.52|0
1681402500000|2023-04-13 16:15:00|257.11|254.51|255.63|253.03|257.11|254.51|255.14|252.54|0
1681402800000|2023-04-13 16:20:00|255.51|252.91|255.02|252.42|255.75|253.15|254.53|251.93|0
1681403100000|2023-04-13 16:25:00|255.14|252.54|254.89|252.29|255.75|253.15|254.65|252.05|0
1681403400000|2023-04-13 16:30:00|254.77|252.17|255.01|252.41|255.38|252.78|254.65|252.05|0
1681403700000|2023-04-13 16:35:00|255.13|252.53|255.26|252.66|255.87|253.27|254.89|252.29|0
1681404000000|2023-04-13 16:40:00|255.13|252.53|255.38|252.78|256.11|253.51|255.01|252.41|0
1681404300000|2023-04-13 16:45:00|255.25|252.65|255.13|252.53|255.74|253.14|255.01|252.41|0
1681404600000|2023-04-13 16:50:00|255.01|252.41|255.25|252.65|255.5|252.9|254.52|251.92|0
1681404900000|2023-04-13 16:55:00|255.37|252.77|257.46|254.86|257.46|254.86|254.15|251.55|0
1681405200000|2023-04-13 17:00:00|257.34|254.74|254.82|252.22|257.46|254.86|254.33|251.73|0
1681405500000|2023-04-13 17:05:00|254.94|252.34|254.33|251.73|255.06|252.46|254.08|251.48|0
1681405800000|2023-04-13 17:10:00|254.2|251.6|252.62|250.02|254.2|251.6|251.89|249.29|0
1681406100000|2023-04-13 17:15:00|252.5|249.9|252.13|249.53|252.86|250.26|251.77|249.17|0
1681406400000|2023-04-13 17:20:00|252.01|249.41|252.13|249.53|252.74|250.14|251.64|249.04|0
1681406700000|2023-04-13 17:25:00|252.25|249.65|252.61|250.01|252.86|250.26|251.88|249.28|0
1681407000000|2023-04-13 17:30:00|252.37|249.77|252.73|250.13|253.22|250.62|252.25|249.65|0
1681407300000|2023-04-13 17:35:00|252.85|250.25|251.64|249.04|253.1|250.5|251.52|248.92|0
1681407600000|2023-04-13 17:40:00|251.76|249.16|249.94|247.34|251.88|249.28|249.58|246.98|0
1681407900000|2023-04-13 17:45:00|249.82|247.22|249.46|246.86|249.94|247.34|249.34|246.74|0
1681408200000|2023-04-13 17:50:00|249.34|246.74|248.61|246.01|249.7|247.1|248.25|245.65|0
1681408500000|2023-04-13 17:55:00|248.73|246.13|248.85|246.25|249.21|246.61|248.37|245.77|0
1681408800000|2023-04-13 18:00:00|248.73|246.13|248.69|246.09|249.33|246.73|247.89|245.29|0
1681409100000|2023-04-13 18:05:00|248.57|245.97|247.85|245.25|248.57|245.97|247.85|245.25|0
1681409400000|2023-04-13 18:10:00|247.97|245.37|247.13|244.53|247.97|245.37|246.89|244.29|0
1681409700000|2023-04-13 18:15:00|247.01|244.41|246.62|244.02|247.01|244.41|245.58|242.98|0
1681410000000|2023-04-13 18:20:00|246.74|244.14|247.1|244.5|247.57|244.97|246.26|243.66|0
1681410300000|2023-04-13 18:25:00|246.98|244.38|247.57|244.97|247.57|244.97|246.98|244.38|0
1681410600000|2023-04-13 18:30:00|247.45|244.85|247.81|245.21|247.81|245.21|246.97|244.37|0
1681410900000|2023-04-13 18:35:00|247.93|245.33|247.45|244.85|248.41|245.81|246.85|244.25|0
1681411200000|2023-04-13 18:40:00|247.57|244.97|246.25|243.65|247.81|245.21|246.14|243.54|0
1681411500000|2023-04-13 18:45:00|246.13|243.53|245.8|243.2|246.73|244.13|245.32|242.72|0
1681411800000|2023-04-13 18:50:00|245.68|243.08|245.2|242.6|246.39|243.79|245.2|242.6|0
1681412100000|2023-04-13 18:55:00|245.08|242.48|244.84|242.24|245.44|242.84|244.37|241.77|0
1681412400000|2023-04-13 19:00:00|244.49|241.89|244.6|242|245.32|242.72|244.25|241.65|0
1681412700000|2023-04-13 19:05:00|244.48|241.88|244.84|242.24|245.79|243.19|244.25|241.65|0
1681413000000|2023-04-13 19:10:00|244.72|242.12|245.79|243.19|245.79|243.19|244.48|241.88|0
1681413300000|2023-04-13 19:15:00|245.91|243.31|245.07|242.47|246.27|243.67|244.95|242.35|0
1681413600000|2023-04-13 19:20:00|244.95|242.35|245.22|242.62|245.58|242.98|243.67|241.07|0
1681413900000|2023-04-13 19:25:00|245.34|242.74|244.62|242.02|245.81|243.21|244.5|241.9|0
1681414200000|2023-04-13 19:30:00|244.74|242.14|245.69|243.09|246.29|243.69|244.74|242.14|0
1681414500000|2023-04-13 19:35:00|245.81|243.21|246.05|243.45|246.53|243.93|245.57|242.97|0
1681414800000|2023-04-13 19:40:00|245.93|243.33|244.38|241.78|245.93|243.33|244.14|241.54|0
1681415100000|2023-04-13 19:45:00|244.5|241.9|245.8|243.2|246.16|243.56|243.55|240.95|0
1681415400000|2023-04-13 19:50:00|246.28|243.68|246.04|243.44|246.76|244.16|245.8|243.2|0
1681415700000|2023-04-13 19:55:00|246.16|243.56|245.32|242.72|246.76|244.16|245.32|242.72|0
1681416000000|2023-04-13 20:00:00|245.56|242.96|245.68|243.08|246.4|243.8|245.44|242.84|0
1681416300000|2023-04-13 20:05:00|245.8|243.2|245.68|243.08|245.8|243.2|245.44|242.84|0
1681416600000|2023-04-13 20:10:00|245.56|242.96|245.68|243.08|245.68|243.08|245.44|242.84|0
1681416900000|2023-04-13 20:15:00|245.76|242.76|245.88|242.88|245.88|242.88|245.76|242.76|0
1681417200000|2023-04-13 20:20:00|245.99|242.99|245.99|242.99|245.99|242.99|245.87|242.87|0
1681417500000|2023-04-13 20:25:00|245.87|242.87|245.63|242.63|245.87|242.87|245.63|242.63|0
1681417800000|2023-04-13 20:30:00|245.75|242.75|245.99|242.99|245.99|242.99|245.75|242.75|0
1681418100000|2023-04-13 20:35:00|245.87|242.87|245.87|242.87|245.99|242.99|245.75|242.75|0
1681418400000|2023-04-13 20:40:00|245.99|242.99|246.82|243.82|246.82|243.82|245.99|242.99|0
1681418700000|2023-04-13 20:45:00|246.94|243.94|246.82|243.82|246.94|243.94|246.46|243.46|0
1681419000000|2023-04-13 20:50:00|246.94|243.94|247.66|244.66|247.66|244.66|246.82|243.82|0
1681419300000|2023-04-13 20:55:00|247.54|244.54|247.64|244.64|247.9|244.9|247.42|244.42|0
1681419600000|2023-04-13 21:00:00|247.27|244.27|247.65|244.65|247.67|244.67|247.27|244.27|0
1681419900000|2023-04-13 21:05:00|247.51|244.51|247.44|244.44|247.56|244.56|247.44|244.44|0
1681420200000|2023-04-13 21:10:00|247.3|244.3|247.39|244.39|247.47|244.47|247.26|244.26|0
1681420500000|2023-04-13 21:15:00|247.37|244.37|246.94|243.94|247.37|244.37|246.89|243.89|0
1681420800000|2023-04-13 21:20:00|246.96|243.96|247.01|244.01|247.1|244.1|246.94|243.94|0
1681421100000|2023-04-13 21:25:00|246.99|243.99|247.12|244.12|247.13|244.13|246.97|243.97|0
1681421400000|2023-04-13 21:30:00|247.26|244.26|247.17|244.17|247.4|244.4|247.1|244.1|0
1681421700000|2023-04-13 21:35:00|247.2|244.2|247.34|244.34|247.34|244.34|247.2|244.2|0
1681422000000|2023-04-13 21:40:00|247.3|244.3|247.23|244.23|247.3|244.3|247.17|244.17|0
1681422300000|2023-04-13 21:45:00|247.25|244.25|247.55|244.55|247.55|244.55|247.23|244.23|0
1681422600000|2023-04-13 21:50:00|247.5|244.5|247.81|244.81|247.88|244.88|247.45|244.45|0
1681422900000|2023-04-13 21:55:00|247.77|244.77|247.68|244.68|247.9|244.9|247.68|244.68|0
1681423200000|2023-04-13 22:00:00|247.46|244.46|247.75|244.75|248.35|245.35|247.46|244.46|0
1681423500000|2023-04-13 22:05:00|247.63|244.63|247.51|244.51|247.87|244.87|247.39|244.39|0
1681423800000|2023-04-13 22:10:00|247.39|244.39|247.27|244.27|247.51|244.51|247.15|244.15|0
1681424100000|2023-04-13 22:15:00|247.15|244.15|247.27|244.27|247.27|244.27|246.91|243.91|0
1681424400000|2023-04-13 22:20:00|247.15|244.15|246.91|243.91|247.15|244.15|246.91|243.91|0
1681424700000|2023-04-13 22:25:00|246.79|243.79|247.03|244.03|247.15|244.15|246.79|243.79|0
1681425000000|2023-04-13 22:30:00|246.91|243.91|247.38|244.38|247.38|244.38|246.9|243.9|0
1681425300000|2023-04-13 22:35:00|247.26|244.26|246.42|243.42|247.26|244.26|246.42|243.42|0
1681425600000|2023-04-13 22:40:00|246.54|243.54|246.54|243.54|246.78|243.78|246.42|243.42|0
1681425900000|2023-04-13 22:45:00|246.48|243.48|246.42|243.42|246.66|243.66|246.18|243.18|0
1681426200000|2023-04-13 22:50:00|246.3|243.3|246.42|243.42|246.54|243.54|246.06|243.06|0
1681426500000|2023-04-13 22:55:00|246.3|243.3|246.54|243.54|246.54|243.54|246.18|243.18|0
1681426800000|2023-04-13 23:00:00|246.42|243.42|246.18|243.18|246.42|243.42|246.18|243.18|0
1681427100000|2023-04-13 23:05:00|246.06|243.06|246.18|243.18|246.29|243.29|246.06|243.06|0
1681427400000|2023-04-13 23:10:00|246.29|243.29|246.41|243.41|246.41|243.41|246.17|243.17|0
1681427700000|2023-04-13 23:15:00|246.29|243.29|246.41|243.41|246.41|243.41|246.17|243.17|0
1681428000000|2023-04-13 23:20:00|246.53|243.53|246.65|243.65|246.77|243.77|246.41|243.41|0
1681428300000|2023-04-13 23:25:00|246.77|243.77|247|244|247.24|244.24|246.77|243.77|0
1681428600000|2023-04-13 23:30:00|247.12|244.12|246.88|243.88|247.12|244.12|246.76|243.76|0
1681428900000|2023-04-13 23:35:00|246.76|243.76|246.88|243.88|247|244|246.76|243.76|0
1681429200000|2023-04-13 23:40:00|247|244|247.36|244.36|247.6|244.6|246.88|243.88|0
1681429500000|2023-04-13 23:45:00|247.24|244.24|247.6|244.6|247.6|244.6|247.12|244.12|0
1681429800000|2023-04-13 23:50:00|247.48|244.48|247.12|244.12|247.6|244.6|247.12|244.12|0
1681430100000|2023-04-13 23:55:00|247.24|244.24|246.87|243.87|247.35|244.35|246.87|243.87|0
1681430400000|2023-04-14 00:00:00|246.76|243.76|246.51|243.51|247.35|244.35|246.51|243.51|0
1681430700000|2023-04-14 00:05:00|246.4|243.4|247.23|244.23|247.35|244.35|246.39|243.39|0
1681431000000|2023-04-14 00:10:00|247.35|244.35|246.75|243.75|247.47|244.47|246.75|243.75|0
1681431300000|2023-04-14 00:15:00|246.63|243.63|246.63|243.63|246.93|243.93|246.51|243.51|0
1681431600000|2023-04-14 00:20:00|246.75|243.75|246.39|243.39|246.75|243.75|246.15|243.15|0
1681431900000|2023-04-14 00:25:00|246.27|243.27|245.79|242.79|246.27|243.27|245.67|242.67|0
1681432200000|2023-04-14 00:30:00|245.91|242.91|245.19|242.19|245.91|242.91|245.19|242.19|0
1681432500000|2023-04-14 00:35:00|245.31|242.31|244.72|241.72|245.43|242.43|244.72|241.72|0
1681432800000|2023-04-14 00:40:00|244.83|241.83|244.36|241.36|244.83|241.83|244.36|241.36|0
1681433100000|2023-04-14 00:45:00|244.48|241.48|244.71|241.71|244.95|241.95|244.48|241.48|0
1681433400000|2023-04-14 00:50:00|244.59|241.59|244.83|241.83|244.95|241.95|244.59|241.59|0
1681433700000|2023-04-14 00:55:00|244.71|241.71|245.07|242.07|245.19|242.19|244.59|241.59|0
1681434000000|2023-04-14 01:00:00|245.18|242.18|245.06|242.06|245.3|242.3|244.95|241.95|0
1681434300000|2023-04-14 01:05:00|244.95|241.95|245.54|242.54|245.66|242.66|244.95|241.95|0
1681434600000|2023-04-14 01:10:00|245.42|242.42|245.66|242.66|245.9|242.9|245.42|242.42|0
1681434900000|2023-04-14 01:15:00|245.54|242.54|245.54|242.54|245.78|242.78|245.3|242.3|0
1681435200000|2023-04-14 01:20:00|245.65|242.65|245.71|242.71|245.77|242.77|245.3|242.3|0
1681435500000|2023-04-14 01:25:00|245.77|242.77|245.89|242.89|245.89|242.89|245.65|242.65|0
1681435800000|2023-04-14 01:30:00|245.77|242.77|245.77|242.77|245.89|242.89|245.65|242.65|0
1681436100000|2023-04-14 01:35:00|245.65|242.65|246.01|243.01|246.01|243.01|245.65|242.65|0
1681436400000|2023-04-14 01:40:00|245.89|242.89|246.84|243.84|246.84|243.84|245.89|242.89|0
1681436700000|2023-04-14 01:45:00|246.9|243.9|246.72|243.72|247.08|244.08|246.72|243.72|0
1681437000000|2023-04-14 01:50:00|246.6|243.6|246.72|243.72|246.72|243.72|246.36|243.36|0
1681437300000|2023-04-14 01:55:00|246.6|243.6|246.48|243.48|246.72|243.72|246.48|243.48|0
1681437600000|2023-04-14 02:00:00|246.6|243.6|246.12|243.12|246.71|243.71|245.88|242.88|0
1681437900000|2023-04-14 02:05:00|246|243|246.11|243.11|246.35|243.35|245.88|242.88|0
1681438200000|2023-04-14 02:10:00|246.23|243.23|246.23|243.23|246.47|243.47|246.11|243.11|0
1681438500000|2023-04-14 02:15:00|246.35|243.35|246.47|243.47|246.47|243.47|246.11|243.11|0
1681438800000|2023-04-14 02:20:00|246.59|243.59|246.83|243.83|246.83|243.83|246.47|243.47|0
1681439100000|2023-04-14 02:25:00|246.95|243.95|246.7|243.7|247.06|244.06|246.7|243.7|0
1681439400000|2023-04-14 02:30:00|246.58|243.58|246.23|243.23|246.7|243.7|246.11|243.11|0
1681439700000|2023-04-14 02:35:00|246.34|243.34|246.46|243.46|246.7|243.7|246.34|243.34|0
1681440000000|2023-04-14 02:40:00|246.58|243.58|246.46|243.46|246.58|243.58|246.46|243.46|0
1681440300000|2023-04-14 02:45:00|246.58|243.58|246.58|243.58|246.7|243.7|246.34|243.34|0
1681440600000|2023-04-14 02:50:00|246.7|243.7|246.82|243.82|246.94|243.94|246.46|243.46|0
1681440900000|2023-04-14 02:55:00|246.94|243.94|246.93|243.93|246.94|243.94|246.7|243.7|0
1681441200000|2023-04-14 03:00:00|246.81|243.81|246.81|243.81|246.93|243.93|246.81|243.81|0
1681441500000|2023-04-14 03:05:00|246.93|243.93|246.93|243.93|246.93|243.93|246.81|243.81|0
1681441800000|2023-04-14 03:10:00|246.87|243.87|246.81|243.81|247.05|244.05|246.69|243.69|0
1681442100000|2023-04-14 03:15:00|246.69|243.69|246.57|243.57|246.69|243.69|246.57|243.57|0
1681442400000|2023-04-14 03:20:00|246.69|243.69|246.69|243.69|246.93|243.93|246.57|243.57|0
1681442700000|2023-04-14 03:25:00|246.81|243.81|246.56|243.56|246.92|243.92|246.56|243.56|0
1681443000000|2023-04-14 03:30:00|246.68|243.68|246.09|243.09|246.68|243.68|245.97|242.97|0
1681443300000|2023-04-14 03:35:00|246.03|243.03|245.61|242.61|246.03|243.03|245.49|242.49|0
1681443600000|2023-04-14 03:40:00|245.73|242.73|245.61|242.61|245.73|242.73|245.61|242.61|0
1681443900000|2023-04-14 03:45:00|245.49|242.49|245.6|242.6|245.72|242.72|245.49|242.49|0
1681444200000|2023-04-14 03:50:00|245.72|242.72|245.84|242.84|245.84|242.84|245.48|242.48|0
1681444500000|2023-04-14 03:55:00|245.96|242.96|246.2|243.2|246.2|243.2|245.84|242.84|0
1681444800000|2023-04-14 04:00:00|246.14|243.14|246.55|243.55|246.55|243.55|245.96|242.96|0
1681445100000|2023-04-14 04:05:00|246.67|243.67|246.55|243.55|246.67|243.67|246.43|243.43|0
1681445400000|2023-04-14 04:10:00|246.43|243.43|246.19|243.19|246.55|243.55|246.19|243.19|0
1681445700000|2023-04-14 04:15:00|246.31|243.31|246.07|243.07|246.43|243.43|246.07|243.07|0
1681446000000|2023-04-14 04:20:00|245.95|242.95|246.19|243.19|246.19|243.19|245.95|242.95|0
1681446300000|2023-04-14 04:25:00|246.31|243.31|246.42|243.42|246.54|243.54|246.31|243.31|0
1681446600000|2023-04-14 04:30:00|246.3|243.3|246.54|243.54|246.54|243.54|246.3|243.3|0
1681446900000|2023-04-14 04:35:00|246.66|243.66|246.54|243.54|246.66|243.66|246.54|243.54|0
1681447200000|2023-04-14 04:40:00|246.6|243.6|246.54|243.54|246.66|243.66|246.54|243.54|0
1681447500000|2023-04-14 04:45:00|246.66|243.66|246.54|243.54|246.66|243.66|246.54|243.54|0
1681447800000|2023-04-14 04:50:00|246.42|243.42|246.3|243.3|246.42|243.42|246.18|243.18|0
1681448100000|2023-04-14 04:55:00|246.36|243.36|246.65|243.65|246.65|243.65|246.3|243.3|0
1681448400000|2023-04-14 05:00:00|246.53|243.53|246.77|243.77|246.89|243.89|246.53|243.53|0
1681448700000|2023-04-14 05:05:00|246.89|243.89|246.77|243.77|246.89|243.89|246.53|243.53|0
1681449000000|2023-04-14 05:10:00|246.65|243.65|246.41|243.41|246.77|243.77|246.41|243.41|0
1681449300000|2023-04-14 05:15:00|246.53|243.53|246.53|243.53|246.65|243.65|246.41|243.41|0
1681449600000|2023-04-14 05:20:00|246.41|243.41|246.41|243.41|246.65|243.65|246.29|243.29|0
1681449900000|2023-04-14 05:25:00|246.47|243.47|246.52|243.52|246.64|243.64|246.41|243.41|0
1681450200000|2023-04-14 05:30:00|246.64|243.64|246.52|243.52|246.76|243.76|246.52|243.52|0
1681450500000|2023-04-14 05:35:00|246.64|243.64|246.76|243.76|246.76|243.76|246.52|243.52|0
1681450800000|2023-04-14 05:40:00|246.64|243.64|246.76|243.76|246.88|243.88|246.64|243.64|0
1681451100000|2023-04-14 05:45:00|246.64|243.64|246.52|243.52|246.76|243.76|246.52|243.52|0
1681451400000|2023-04-14 05:50:00|246.64|243.64|246.4|243.4|246.76|243.76|246.4|243.4|0
1681451700000|2023-04-14 05:55:00|246.52|243.52|246.16|243.16|246.52|243.52|246.16|243.16|0
1681452000000|2023-04-14 06:00:00|246.27|243.27|247.23|244.23|247.47|244.47|246.27|243.27|0
1681452300000|2023-04-14 06:05:00|247.35|244.35|246.91|244.31|247.63|245.03|246.91|244.31|0
1681452600000|2023-04-14 06:10:00|247.03|244.43|246.79|244.19|247.03|244.43|246.67|244.07|0
1681452900000|2023-04-14 06:15:00|246.85|244.25|246.79|244.19|247.03|244.43|246.67|244.07|0
1681453200000|2023-04-14 06:20:00|246.67|244.07|246.78|244.18|246.9|244.3|246.49|243.89|0
1681453500000|2023-04-14 06:25:00|246.9|244.3|246.78|244.18|247.02|244.42|246.54|243.94|0
1681453800000|2023-04-14 06:30:00|246.9|244.3|246.54|243.94|246.9|244.3|246.54|243.94|0
1681454100000|2023-04-14 06:35:00|246.42|243.82|246.54|243.94|246.66|244.06|246.3|243.7|0
1681454400000|2023-04-14 06:40:00|246.42|243.82|246.78|244.18|246.84|244.24|246.3|243.7|0
1681454700000|2023-04-14 06:45:00|246.66|244.06|247.73|245.13|247.73|245.13|246.66|244.06|0
1681455000000|2023-04-14 06:50:00|247.97|245.37|247.37|244.77|247.97|245.37|247.25|244.65|0
1681455300000|2023-04-14 06:55:00|247.25|244.65|247.37|244.77|247.49|244.89|247.13|244.53|0
1681455600000|2023-04-14 07:00:00|247.61|245.01|247.49|244.89|247.61|245.01|246.77|244.17|0
1681455900000|2023-04-14 07:05:00|247.61|245.01|247.49|244.89|248.09|245.49|246.89|244.29|0
1681456200000|2023-04-14 07:10:00|247.37|244.77|246.77|244.17|247.37|244.77|246.29|243.69|0
1681456500000|2023-04-14 07:15:00|246.89|244.29|246.41|243.81|247.13|244.53|246.29|243.69|0
1681456800000|2023-04-14 07:20:00|246.53|243.93|246.05|243.45|246.53|243.93|245.57|242.97|0
1681457100000|2023-04-14 07:25:00|245.93|243.33|245.69|243.09|246.4|243.8|245.45|242.85|0
1681457400000|2023-04-14 07:30:00|245.57|242.97|245.45|242.85|245.69|243.09|245.21|242.61|0
1681457700000|2023-04-14 07:35:00|245.57|242.97|245.8|243.2|245.8|243.2|245.21|242.61|0
1681458000000|2023-04-14 07:40:00|245.56|242.96|246.28|243.68|246.4|243.8|245.56|242.96|0
1681458300000|2023-04-14 07:45:00|246.4|243.8|246.4|243.8|246.88|244.28|246.28|243.68|0
1681458600000|2023-04-14 07:50:00|246.28|243.68|245.92|243.32|246.63|244.03|245.8|243.2|0
1681458900000|2023-04-14 07:55:00|246.04|243.44|246.15|243.55|246.27|243.67|246.03|243.43|0
1681459200000|2023-04-14 08:00:00|246.03|243.43|246.39|243.79|246.63|244.03|246.03|243.43|0
1681459500000|2023-04-14 08:05:00|246.51|243.91|246.63|244.03|247.11|244.51|246.39|243.79|0
1681459800000|2023-04-14 08:10:00|246.75|244.15|247.46|244.86|247.46|244.86|246.63|244.03|0
1681460100000|2023-04-14 08:15:00|247.34|244.74|248.18|245.58|248.3|245.7|247.34|244.74|0
1681460400000|2023-04-14 08:20:00|248.06|245.46|248.42|245.82|248.66|246.06|247.82|245.22|0
1681460700000|2023-04-14 08:25:00|248.54|245.94|248.42|245.82|248.9|246.3|248.18|245.58|0
1681461000000|2023-04-14 08:30:00|248.3|245.7|248.3|245.7|248.54|245.94|248.06|245.46|0
1681461300000|2023-04-14 08:35:00|248.18|245.58|248.3|245.7|248.3|245.7|247.82|245.22|0
1681461600000|2023-04-14 08:40:00|248.42|245.82|248.41|245.81|248.54|245.94|248.18|245.58|0
1681461900000|2023-04-14 08:45:00|248.54|245.94|248.53|245.93|249.14|246.54|248.41|245.81|0
1681462200000|2023-04-14 08:50:00|248.41|245.81|248.29|245.69|248.65|246.05|248.11|245.51|0
1681462500000|2023-04-14 08:55:00|248.41|245.81|248.65|246.05|248.65|246.05|248.29|245.69|0
1681462800000|2023-04-14 09:00:00|248.53|245.93|249.01|246.41|249.13|246.53|248.53|245.93|0
1681463100000|2023-04-14 09:05:00|248.89|246.29|249.25|246.65|249.25|246.65|248.53|245.93|0
1681463400000|2023-04-14 09:10:00|249.13|246.53|248.89|246.29|249.13|246.53|248.89|246.29|0
1681463700000|2023-04-14 09:15:00|249.01|246.41|248.4|245.8|249.13|246.53|248.4|245.8|0
1681464000000|2023-04-14 09:20:00|248.28|245.68|247.98|245.38|248.4|245.8|247.8|245.2|0
1681464300000|2023-04-14 09:25:00|247.92|245.32|248.04|245.44|248.4|245.8|247.92|245.32|0
1681464600000|2023-04-14 09:30:00|248.16|245.56|248.4|245.8|248.64|246.04|248.16|245.56|0
1681464900000|2023-04-14 09:35:00|248.52|245.92|248.52|245.92|248.88|246.28|248.52|245.92|0
1681465200000|2023-04-14 09:40:00|248.28|245.68|247.91|245.31|248.4|245.8|247.67|245.07|0
1681465500000|2023-04-14 09:45:00|248.03|245.43|248.75|246.15|248.87|246.27|248.03|245.43|0
1681465800000|2023-04-14 09:50:00|248.63|246.03|248.51|245.91|248.75|246.15|248.03|245.43|0
1681466100000|2023-04-14 09:55:00|248.39|245.79|248.27|245.67|248.99|246.39|248.27|245.67|0
1681466400000|2023-04-14 10:00:00|248.63|246.03|248.51|245.91|248.99|246.39|248.15|245.55|0
1681466700000|2023-04-14 10:05:00|248.39|245.79|248.75|246.15|248.87|246.27|248.27|245.67|0
1681467000000|2023-04-14 10:10:00|248.87|246.27|249.95|247.35|250.07|247.47|248.75|246.15|0
1681467300000|2023-04-14 10:15:00|249.83|247.23|249.95|247.35|250.31|247.71|249.47|246.87|0
1681467600000|2023-04-14 10:20:00|249.83|247.23|248.62|246.02|249.95|247.35|248.62|246.02|0
1681467900000|2023-04-14 10:25:00|248.5|245.9|248.62|246.02|248.62|246.02|248.38|245.78|0
1681468200000|2023-04-14 10:30:00|248.5|245.9|249.46|246.86|249.46|246.86|248.5|245.9|0
1681468500000|2023-04-14 10:35:00|249.34|246.74|249.22|246.62|249.58|246.98|249.22|246.62|0
1681468800000|2023-04-14 10:40:00|249.34|246.74|248.49|245.89|249.34|246.74|248.37|245.77|0
1681469100000|2023-04-14 10:45:00|248.37|245.77|247.05|244.45|248.44|245.84|246.93|244.33|0
1681469400000|2023-04-14 10:50:00|247.11|244.51|247.77|245.17|248.37|245.77|246.45|243.85|0
1681469700000|2023-04-14 10:55:00|247.89|245.29|247.17|244.57|248.37|245.77|247.05|244.45|0
1681470000000|2023-04-14 11:00:00|246.93|244.33|246.57|243.97|247.77|245.17|246.09|243.49|0
1681470300000|2023-04-14 11:05:00|246.45|243.85|245.25|242.65|246.45|243.85|245.02|242.42|0
1681470600000|2023-04-14 11:10:00|245.13|242.53|245.61|243.01|245.61|243.01|244.42|241.82|0
1681470900000|2023-04-14 11:15:00|245.49|242.89|246.32|243.72|246.68|244.08|245.37|242.77|0
1681471200000|2023-04-14 11:20:00|246.44|243.84|246.44|243.84|247.28|244.68|246.32|243.72|0
1681471500000|2023-04-14 11:25:00|246.32|243.72|246.2|243.6|246.92|244.32|246.2|243.6|0
1681471800000|2023-04-14 11:30:00|246.08|243.48|246.68|244.08|246.68|244.08|245.96|243.36|0
1681472100000|2023-04-14 11:35:00|246.56|243.96|246.68|244.08|247.16|244.56|246.2|243.6|0
1681472400000|2023-04-14 11:40:00|246.56|243.96|246.67|244.07|247.04|244.44|246.56|243.96|0
1681472700000|2023-04-14 11:45:00|246.79|244.19|246.19|243.59|247.15|244.55|246.19|243.59|0
1681473000000|2023-04-14 11:50:00|246.31|243.71|245.83|243.23|246.43|243.83|245.83|243.23|0
1681473300000|2023-04-14 11:55:00|245.95|243.35|246.43|243.83|246.79|244.19|245.95|243.35|0
1681473600000|2023-04-14 12:00:00|246.19|243.59|245.35|242.75|246.55|243.95|245.24|242.64|0
1681473900000|2023-04-14 12:05:00|245.47|242.87|245|242.4|245.71|243.11|244.88|242.28|0
1681474200000|2023-04-14 12:10:00|244.88|242.28|243.57|240.97|244.88|242.28|243.57|240.97|0
1681474500000|2023-04-14 12:15:00|243.45|240.85|243.68|241.08|244.04|241.44|243.33|240.73|0
1681474800000|2023-04-14 12:20:00|243.57|240.97|244.87|242.27|244.99|242.39|243.57|240.97|0
1681475100000|2023-04-14 12:25:00|244.99|242.39|244.75|242.15|244.99|242.39|244.39|241.79|0
1681475400000|2023-04-14 12:30:00|243.15|240.55|247.74|245.14|247.98|245.38|243.15|240.55|0
1681475700000|2023-04-14 12:35:00|247.86|245.26|245.82|243.22|248.7|246.1|245.34|242.74|0
1681476000000|2023-04-14 12:40:00|245.94|243.34|248.45|245.85|248.81|246.21|245.58|242.98|0
1681476300000|2023-04-14 12:45:00|248.81|246.21|248.93|246.33|250.14|247.54|248.69|246.09|0
1681476600000|2023-04-14 12:50:00|249.05|246.45|248.81|246.21|249.29|246.69|247.97|245.37|0
1681476900000|2023-04-14 12:55:00|249.05|246.45|247.97|245.37|249.9|247.3|247.85|245.25|0
1681477200000|2023-04-14 13:00:00|248.33|245.73|248.57|245.97|248.81|246.21|247.37|244.77|0
1681477500000|2023-04-14 13:05:00|248.69|246.09|248.57|245.97|249.53|246.93|248.57|245.97|0
1681477800000|2023-04-14 13:10:00|248.69|246.09|249.17|246.57|249.29|246.69|248.2|245.6|0
1681478100000|2023-04-14 13:15:00|249.05|246.45|247.6|245|249.17|246.57|247.36|244.76|0
1681478400000|2023-04-14 13:20:00|247.72|245.12|247.72|245.12|248.2|245.6|247.48|244.88|0
1681478700000|2023-04-14 13:25:00|247.84|245.24|248.44|245.84|248.8|246.2|247.72|245.12|0
1681479000000|2023-04-14 13:30:00|248.2|245.6|246.76|244.16|248.2|245.6|246.4|243.8|0
1681479300000|2023-04-14 13:35:00|246.64|244.04|242.71|240.11|246.64|244.04|241.88|239.28|0
1681479600000|2023-04-14 13:40:00|242.59|239.99|241.17|238.57|244.13|241.53|240.7|238.1|0
1681479900000|2023-04-14 13:45:00|241.06|238.46|241.37|238.77|241.96|239.36|240|237.4|0
1681480200000|2023-04-14 13:50:00|241.25|238.65|241.37|238.77|241.49|238.89|239.74|237.14|0
1681480500000|2023-04-14 13:55:00|241.25|238.65|240.67|238.07|241.6|239|239.38|236.78|0
1681480800000|2023-04-14 14:00:00|242.49|239.89|240.55|237.95|243.84|241.24|239.96|237.36|0
1681481100000|2023-04-14 14:05:00|240.43|237.83|249.06|246.46|250.63|248.03|240.43|237.83|0
1681481400000|2023-04-14 14:10:00|248.94|246.34|246.1|243.5|248.94|246.34|244.83|242.23|0
1681481700000|2023-04-14 14:15:00|245.98|243.38|248.96|246.36|250.17|247.57|245.74|243.14|0
1681482000000|2023-04-14 14:20:00|249.2|246.6|251.13|248.53|251.25|248.65|247.53|244.93|0
1681482300000|2023-04-14 14:25:00|250.89|248.29|250.52|247.92|251.37|248.77|249.56|246.96|0
1681482600000|2023-04-14 14:30:00|250.76|248.16|250.4|247.8|252.09|249.49|248.96|246.36|0
1681482900000|2023-04-14 14:35:00|250.58|247.98|248.96|246.36|251.85|249.25|248.96|246.36|0
1681483200000|2023-04-14 14:40:00|249.2|246.6|250.64|248.04|253.06|250.46|248.96|246.36|0
1681483500000|2023-04-14 14:45:00|250.28|247.68|250.16|247.56|251.85|249.25|248.71|246.11|0
1681483800000|2023-04-14 14:50:00|250.76|248.16|252.19|249.59|252.93|250.33|248.95|246.35|0
1681484100000|2023-04-14 14:55:00|252.07|249.47|250.01|247.41|252.43|249.83|249.17|246.57|0
1681484400000|2023-04-14 15:00:00|249.89|247.29|251.94|249.34|252.67|250.07|249.77|247.17|0
1681484700000|2023-04-14 15:05:00|252.31|249.71|250.97|248.37|252.92|250.32|250.37|247.77|0
1681485000000|2023-04-14 15:10:00|251.09|248.49|249.88|247.28|251.09|248.49|248.92|246.32|0
1681485300000|2023-04-14 15:15:00|249.76|247.16|249.88|247.28|251.58|248.98|249.76|247.16|0
1681485600000|2023-04-14 15:20:00|249.76|247.16|251.7|249.1|252.06|249.46|249.4|246.8|0
1681485900000|2023-04-14 15:25:00|251.94|249.34|253.27|250.67|253.52|250.92|251.94|249.34|0
1681486200000|2023-04-14 15:30:00|253.15|250.55|252.3|249.7|253.88|251.28|251.93|249.33|0
1681486500000|2023-04-14 15:35:00|252.18|249.58|253.76|251.16|254|251.4|251.69|249.09|0
1681486800000|2023-04-14 15:40:00|253.88|251.28|253.15|250.55|254.12|251.52|252.9|250.3|0
1681487100000|2023-04-14 15:45:00|253.03|250.43|253.75|251.15|253.88|251.28|252.17|249.57|0
1681487400000|2023-04-14 15:50:00|254|251.4|253.27|250.67|254.49|251.89|252.78|250.18|0
1681487700000|2023-04-14 15:55:00|253.39|250.79|252.29|249.69|254.61|252.01|252.29|249.69|0
1681488000000|2023-04-14 16:00:00|252.17|249.57|253.51|250.91|253.75|251.15|251.93|249.33|0
1681488300000|2023-04-14 16:05:00|253.63|251.03|254.11|251.51|255.58|252.98|252.29|249.69|0
1681488600000|2023-04-14 16:10:00|254.24|251.64|254.23|251.63|255.34|252.74|253.5|250.9|0
1681488900000|2023-04-14 16:15:00|254.35|251.75|253.99|251.39|254.97|252.37|253.74|251.14|0
1681489200000|2023-04-14 16:20:00|254.11|251.51|254.23|251.63|254.84|252.24|253.13|250.53|0
1681489500000|2023-04-14 16:25:00|254.35|251.75|254.23|251.63|254.72|252.12|253.62|251.02|0
1681489800000|2023-04-14 16:30:00|254.47|251.87|254.72|252.12|255.58|252.98|254.23|251.63|0
1681490100000|2023-04-14 16:35:00|254.47|251.87|256.19|253.59|256.44|253.84|254.47|251.87|0
1681490400000|2023-04-14 16:40:00|256.44|253.84|257.42|254.82|257.42|254.82|255.45|252.85|0
1681490700000|2023-04-14 16:45:00|257.67|255.07|260.24|257.64|260.93|258.33|256.99|254.39|0
1681491000000|2023-04-14 16:50:00|260.49|257.89|258.61|256.01|260.49|257.89|257.56|254.96|0
1681491300000|2023-04-14 16:55:00|258.8|256.2|258.3|255.7|259.29|256.69|258.18|255.58|0
1681491600000|2023-04-14 17:00:00|258.55|255.95|256.2|253.6|258.67|256.07|255.83|253.23|0
1681491900000|2023-04-14 17:05:00|255.95|253.35|255.46|252.86|256.07|253.47|254.72|252.12|0
1681492200000|2023-04-14 17:10:00|255.21|252.61|254.35|251.75|255.33|252.73|253.74|251.14|0
1681492500000|2023-04-14 17:15:00|254.1|251.5|253.19|250.59|254.1|251.5|252.51|249.91|0
1681492800000|2023-04-14 17:20:00|253.37|250.77|254.96|252.36|255.94|253.34|253.25|250.65|0
1681493100000|2023-04-14 17:25:00|254.84|252.24|257.05|254.45|257.05|254.45|254.71|252.11|0
1681493400000|2023-04-14 17:30:00|257.3|254.7|258.54|255.94|259.65|257.05|257.3|254.7|0
1681493700000|2023-04-14 17:35:00|258.41|255.81|259.03|256.43|259.65|257.05|258.41|255.81|0
1681494000000|2023-04-14 17:40:00|258.91|256.31|258.41|255.81|258.91|256.31|256.55|253.95|0
1681494300000|2023-04-14 17:45:00|258.53|255.93|257.17|254.57|259.03|256.43|256.8|254.2|0
1681494600000|2023-04-14 17:50:00|257.05|254.45|255.93|253.33|257.17|254.57|255.81|253.21|0
1681494900000|2023-04-14 17:55:00|255.81|253.21|253.55|250.95|255.93|253.33|253.55|250.95|0
1681495200000|2023-04-14 18:00:00|253.43|250.83|254.41|251.81|254.91|252.31|252.94|250.34|0
1681495500000|2023-04-14 18:05:00|254.54|251.94|252.94|250.34|255.03|252.43|252.45|249.85|0
1681495800000|2023-04-14 18:10:00|252.81|250.21|252.08|249.48|253.18|250.58|252.08|249.48|0
1681496100000|2023-04-14 18:15:00|251.95|249.35|251.34|248.74|252.08|249.48|250.61|248.01|0
1681496400000|2023-04-14 18:20:00|251.59|248.99|249.76|247.16|251.59|248.99|249.27|246.67|0
1681496700000|2023-04-14 18:25:00|250|247.4|249.15|246.55|250.61|248.01|249.03|246.43|0
1681497000000|2023-04-14 18:30:00|249.03|246.43|248.3|245.7|249.03|246.43|247.81|245.21|0
1681497300000|2023-04-14 18:35:00|248.18|245.58|249.33|246.73|249.63|247.03|247.93|245.33|0
1681497600000|2023-04-14 18:40:00|249.39|246.79|248.29|245.69|250.12|247.52|248.17|245.57|0
1681497900000|2023-04-14 18:45:00|248.17|245.57|247.77|245.17|249.63|247.03|247.41|244.81|0
1681498200000|2023-04-14 18:50:00|247.65|245.05|248.98|246.38|249.35|246.75|247.53|244.93|0
1681498500000|2023-04-14 18:55:00|248.86|246.26|247.89|245.29|248.98|246.38|247.77|245.17|0
1681498800000|2023-04-14 19:00:00|248.01|245.41|249.1|246.5|249.47|246.87|247.89|245.29|0
1681499100000|2023-04-14 19:05:00|248.98|246.38|249.59|246.99|250.2|247.6|248.98|246.38|0
1681499400000|2023-04-14 19:10:00|249.46|246.86|251.9|249.3|252.03|249.43|249.46|246.86|0
1681499700000|2023-04-14 19:15:00|251.78|249.18|252.64|250.04|254.73|252.13|251.78|249.18|0
1681500000000|2023-04-14 19:20:00|252.76|250.16|250.43|247.83|253.87|251.27|250.19|247.59|0
1681500300000|2023-04-14 19:25:00|249.82|247.22|249.21|246.61|249.82|247.22|248.61|246.01|0
1681500600000|2023-04-14 19:30:00|249.09|246.49|248.85|246.25|249.7|247.1|248.36|245.76|0
1681500900000|2023-04-14 19:35:00|248.61|246.01|246.91|244.31|248.73|246.13|246.91|244.31|0
1681501200000|2023-04-14 19:40:00|246.79|244.19|245.34|242.74|247.39|244.79|244.98|242.38|0
1681501500000|2023-04-14 19:45:00|245.1|242.5|245.89|243.29|246.74|244.14|244.5|241.9|0
1681501800000|2023-04-14 19:50:00|246.98|244.38|247.22|244.62|247.58|244.98|246.13|243.53|0
1681502100000|2023-04-14 19:55:00|247.1|244.5|246.13|243.53|247.46|244.86|245.53|242.93|0
1681502400000|2023-04-14 20:00:00|246.25|243.65|245.77|243.17|246.25|243.65|245.29|242.69|0
1681502700000|2023-04-14 20:05:00|245.89|243.29|245.17|242.57|246.13|243.53|245.05|242.45|0
1681503000000|2023-04-14 20:10:00|245.05|242.45|244.69|242.09|245.17|242.57|244.69|242.09|0
1681690500000|2023-04-17 00:15:00|241.56|238.56|241.56|238.56|241.62|238.62|241.32|238.32|0
1681690800000|2023-04-17 00:20:00|241.44|238.44|240.85|237.85|241.44|238.44|240.61|237.61|0
1681691100000|2023-04-17 00:25:00|240.73|237.73|241.2|238.2|241.44|238.44|240.73|237.73|0
1681691400000|2023-04-17 00:30:00|241.14|238.14|240.49|237.49|241.2|238.2|240.37|237.37|0
1681691700000|2023-04-17 00:35:00|240.6|237.6|241.2|238.2|241.32|238.32|240.6|237.6|0
1681692000000|2023-04-17 00:40:00|241.08|238.08|241.31|238.31|241.32|238.32|240.96|237.96|0
1681692300000|2023-04-17 00:45:00|241.26|238.26|241.19|238.19|241.55|238.55|240.96|237.96|0
1681692600000|2023-04-17 00:50:00|241.31|238.31|241.79|238.79|242.14|239.14|241.31|238.31|0
1681692900000|2023-04-17 00:55:00|241.85|238.85|242.38|239.38|242.38|239.38|241.85|238.85|0
1681693200000|2023-04-17 01:00:00|242.26|239.26|242.5|239.5|242.5|239.5|241.9|238.9|0
1681693500000|2023-04-17 01:05:00|242.62|239.62|242.14|239.14|242.62|239.62|241.78|238.78|0
1681693800000|2023-04-17 01:10:00|242.02|239.02|241.9|238.9|242.14|239.14|241.78|238.78|0
1681694100000|2023-04-17 01:15:00|242.02|239.02|242.02|239.02|242.49|239.49|241.9|238.9|0
1681694400000|2023-04-17 01:20:00|241.9|238.9|241.9|238.9|242.25|239.25|241.78|238.78|0
1681694700000|2023-04-17 01:25:00|241.84|238.84|242.37|239.37|242.37|239.37|241.78|238.78|0
1681695000000|2023-04-17 01:30:00|242.49|239.49|241.65|238.65|242.49|239.49|241.65|238.65|0
1681695300000|2023-04-17 01:35:00|241.77|238.77|241.89|238.89|242.01|239.01|241.65|238.65|0
1681695600000|2023-04-17 01:40:00|241.77|238.77|240.82|237.82|241.77|238.77|240.7|237.7|0
1681695900000|2023-04-17 01:45:00|240.7|237.7|241.17|238.17|241.17|238.17|240.46|237.46|0
1681696200000|2023-04-17 01:50:00|241.05|238.05|241.29|238.29|241.29|238.29|240.46|237.46|0
1681696500000|2023-04-17 01:55:00|241.17|238.17|241.65|238.65|241.65|238.65|241.17|238.17|0
1681696800000|2023-04-17 02:00:00|241.53|238.53|242|239|242.24|239.24|241.29|238.29|0
1681697100000|2023-04-17 02:05:00|242.12|239.12|241.88|238.88|242.24|239.24|241.88|238.88|0
1681697400000|2023-04-17 02:10:00|242|239|242|239|242.36|239.36|241.88|238.88|0
1681697700000|2023-04-17 02:15:00|241.88|238.88|241.76|238.76|242.12|239.12|241.64|238.64|0
1681698000000|2023-04-17 02:20:00|241.88|238.88|241.76|238.76|242|239|241.64|238.64|0
1681698300000|2023-04-17 02:25:00|241.64|238.64|241.52|238.52|241.76|238.76|241.52|238.52|0
1681698600000|2023-04-17 02:30:00|241.46|238.46|241.16|238.16|241.64|238.64|241.16|238.16|0
1681698900000|2023-04-17 02:35:00|241.04|238.04|241.28|238.28|241.51|238.51|241.04|238.04|0
1681699200000|2023-04-17 02:40:00|241.16|238.16|241.27|238.27|241.39|238.39|241.16|238.16|0
1681699500000|2023-04-17 02:45:00|241.39|238.39|241.63|238.63|241.75|238.75|241.39|238.39|0
1681699800000|2023-04-17 02:50:00|241.51|238.51|241.51|238.51|241.87|238.87|241.39|238.39|0
1681700100000|2023-04-17 02:55:00|241.63|238.63|241.63|238.63|241.75|238.75|241.51|238.51|0
1681700400000|2023-04-17 03:00:00|241.62|238.62|241.5|238.5|241.74|238.74|241.39|238.39|0
1681700700000|2023-04-17 03:05:00|241.45|238.45|241.5|238.5|241.5|238.5|241.38|238.38|0
1681701000000|2023-04-17 03:10:00|241.45|238.45|241.62|238.62|241.74|238.74|241.45|238.45|0
1681701300000|2023-04-17 03:15:00|241.68|238.68|241.62|238.62|241.98|238.98|241.62|238.62|0
1681701600000|2023-04-17 03:20:00|241.5|238.5|241.5|238.5|241.5|238.5|241.5|238.5|0
1681701900000|2023-04-17 03:25:00|241.38|238.38|241.38|238.38|241.62|238.62|241.38|238.38|0
1681702200000|2023-04-17 03:30:00|241.5|238.5|241.97|238.97|241.97|238.97|241.38|238.38|0
1681702500000|2023-04-17 03:35:00|241.85|238.85|241.85|238.85|241.97|238.97|241.73|238.73|0
1681702800000|2023-04-17 03:40:00|241.97|238.97|241.61|238.61|241.97|238.97|241.61|238.61|0
1681703100000|2023-04-17 03:45:00|241.49|238.49|241.61|238.61|241.97|238.97|241.49|238.49|0
1681703400000|2023-04-17 03:50:00|241.49|238.49|241.73|238.73|241.73|238.73|241.49|238.49|0
1681703700000|2023-04-17 03:55:00|241.61|238.61|241.84|238.84|241.84|238.84|241.61|238.61|0
1681704000000|2023-04-17 04:00:00|241.72|238.72|241.72|238.72|241.84|238.84|241.25|238.25|0
1681704300000|2023-04-17 04:05:00|241.6|238.6|241.6|238.6|241.84|238.84|241.6|238.6|0
1681704600000|2023-04-17 04:10:00|241.66|238.66|241.96|238.96|241.96|238.96|241.66|238.66|0
1681704900000|2023-04-17 04:15:00|242.08|239.08|242.19|239.19|242.19|239.19|241.96|238.96|0
1681705200000|2023-04-17 04:20:00|242.31|239.31|241.83|238.83|242.31|239.31|241.83|238.83|0
1681705500000|2023-04-17 04:25:00|241.9|238.9|241.95|238.95|242.07|239.07|241.83|238.83|0
1681705800000|2023-04-17 04:30:00|241.83|238.83|241.95|238.95|241.95|238.95|241.83|238.83|0
1681706100000|2023-04-17 04:35:00|242.07|239.07|241.83|238.83|242.07|239.07|241.83|238.83|0
1681706400000|2023-04-17 04:40:00|241.95|238.95|241.83|238.83|241.95|238.95|241.83|238.83|0
1681706700000|2023-04-17 04:45:00|241.95|238.95|242.06|239.06|242.06|239.06|241.71|238.71|0
1681707000000|2023-04-17 04:50:00|241.95|238.95|241.94|238.94|242.06|239.06|241.83|238.83|0
1681707300000|2023-04-17 04:55:00|241.82|238.82|241.82|238.82|241.94|238.94|241.7|238.7|0
1681707600000|2023-04-17 05:00:00|241.94|238.94|241.23|238.23|242.06|239.06|241.23|238.23|0
1681707900000|2023-04-17 05:05:00|241.35|238.35|241.82|238.82|241.82|238.82|241.34|238.34|0
1681708200000|2023-04-17 05:10:00|241.94|238.94|242.18|239.18|242.3|239.3|241.94|238.94|0
1681708500000|2023-04-17 05:15:00|242.06|239.06|241.94|238.94|242.29|239.29|241.82|238.82|0
1681708800000|2023-04-17 05:20:00|241.82|238.82|242.05|239.05|242.05|239.05|241.81|238.81|0
1681709100000|2023-04-17 05:25:00|241.93|238.93|241.22|238.22|242.05|239.05|241.1|238.1|0
1681709400000|2023-04-17 05:30:00|241.1|238.1|240.98|237.98|241.22|238.22|240.62|237.62|0
1681709700000|2023-04-17 05:35:00|240.86|237.86|241.1|238.1|241.45|238.45|240.86|237.86|0
1681710000000|2023-04-17 05:40:00|241.21|238.21|241.09|238.09|241.21|238.21|240.86|237.86|0
1681710300000|2023-04-17 05:45:00|240.97|237.97|240.62|237.62|241.09|238.09|240.5|237.5|0
1681710600000|2023-04-17 05:50:00|240.5|237.5|240.73|237.73|240.97|237.97|240.5|237.5|0
1681710900000|2023-04-17 05:55:00|240.85|237.85|240.61|237.61|241.09|238.09|240.61|237.61|0
1681711200000|2023-04-17 06:00:00|240.73|237.73|240.97|237.97|240.97|237.97|240.49|237.49|0
1681711500000|2023-04-17 06:05:00|240.77|238.17|240.77|238.17|240.89|238.29|239.94|237.34|0
1681711800000|2023-04-17 06:10:00|240.65|238.05|241|238.4|241.12|238.52|240.53|237.93|0
1681712100000|2023-04-17 06:15:00|241.12|238.52|241.6|239|241.72|239.12|241|238.4|0
1681712400000|2023-04-17 06:20:00|241.83|239.23|241.95|239.35|241.95|239.35|241.48|238.88|0
1681712700000|2023-04-17 06:25:00|241.83|239.23|241.24|238.64|242.19|239.59|241.24|238.64|0
1681713000000|2023-04-17 06:30:00|241.35|238.75|241.83|239.23|241.83|239.23|241.24|238.64|0
1681713300000|2023-04-17 06:35:00|241.71|239.11|241.95|239.35|242.31|239.71|241.59|238.99|0
1681713600000|2023-04-17 06:40:00|241.83|239.23|242.3|239.7|242.54|239.94|241.83|239.23|0
1681713900000|2023-04-17 06:45:00|242.18|239.58|241.59|238.99|242.18|239.58|241.59|238.99|0
1681714200000|2023-04-17 06:50:00|241.7|239.1|241.23|238.63|241.7|239.1|241.11|238.51|0
1681714500000|2023-04-17 06:55:00|241.11|238.51|240.75|238.15|241.23|238.63|240.63|238.03|0
1681714800000|2023-04-17 07:00:00|240.87|238.27|239.92|237.32|241.7|239.1|239.68|237.08|0
1681715100000|2023-04-17 07:05:00|239.8|237.2|240.75|238.15|240.75|238.15|239.21|236.61|0
1681715400000|2023-04-17 07:10:00|240.51|237.91|240.51|237.91|240.63|238.03|239.68|237.08|0
1681715700000|2023-04-17 07:15:00|240.63|238.03|240.98|238.38|241.22|238.62|240.03|237.43|0
1681716000000|2023-04-17 07:20:00|241.1|238.5|240.38|237.78|241.22|238.62|240.38|237.78|0
1681716300000|2023-04-17 07:25:00|240.62|238.02|240.15|237.55|240.98|238.38|240.15|237.55|0
1681716600000|2023-04-17 07:30:00|240.26|237.66|239.08|236.48|240.5|237.9|239.08|236.48|0
1681716900000|2023-04-17 07:35:00|239.2|236.6|239.11|236.51|239.47|236.87|238.96|236.36|0
1681717200000|2023-04-17 07:40:00|239.23|236.63|241.46|238.86|241.58|238.98|239.23|236.63|0
1681717500000|2023-04-17 07:45:00|241.34|238.74|240.98|238.38|241.58|238.98|240.74|238.14|0
1681717800000|2023-04-17 07:50:00|241.1|238.5|241.34|238.74|241.58|238.98|240.69|238.09|0
1681718100000|2023-04-17 07:55:00|241.46|238.86|241.57|238.97|241.81|239.21|241.22|238.62|0
1681718400000|2023-04-17 08:00:00|241.81|239.21|241.21|238.61|241.93|239.33|241.21|238.61|0
1681718700000|2023-04-17 08:05:00|241.33|238.73|242.16|239.56|242.4|239.8|241.1|238.5|0
1681719000000|2023-04-17 08:10:00|242.05|239.45|242.04|239.44|242.28|239.68|241.69|239.09|0
1681719300000|2023-04-17 08:15:00|242.16|239.56|241.92|239.32|242.16|239.56|241.75|239.15|0
1681719600000|2023-04-17 08:20:00|241.8|239.2|242.64|240.04|242.88|240.28|241.8|239.2|0
1681719900000|2023-04-17 08:25:00|242.52|239.92|242.4|239.8|242.64|240.04|242.04|239.44|0
1681720200000|2023-04-17 08:30:00|242.52|239.92|242.87|240.27|243.11|240.51|242.28|239.68|0
1681720500000|2023-04-17 08:35:00|242.99|240.39|242.75|240.15|243.59|240.99|242.75|240.15|0
1681720800000|2023-04-17 08:40:00|242.87|240.27|243.11|240.51|243.11|240.51|242.51|239.91|0
1681721100000|2023-04-17 08:45:00|242.99|240.39|242.99|240.39|243.46|240.86|242.87|240.27|0
1681721400000|2023-04-17 08:50:00|243.11|240.51|243.22|240.62|243.34|240.74|242.63|240.03|0
1681721700000|2023-04-17 08:55:00|243.34|240.74|243.8|241.2|244.04|241.44|242.98|240.38|0
1681722000000|2023-04-17 09:00:00|243.92|241.32|243.08|240.48|243.92|241.32|242.96|240.36|0
1681722300000|2023-04-17 09:05:00|243.2|240.6|243.56|240.96|244.15|241.55|243.2|240.6|0
1681722600000|2023-04-17 09:10:00|243.5|240.9|243.67|241.07|243.86|241.26|243.44|240.84|0
1681722900000|2023-04-17 09:15:00|243.62|241.02|244.27|241.67|244.87|242.27|243.62|241.02|0
1681723200000|2023-04-17 09:20:00|244.39|241.79|244.45|241.85|244.75|242.15|244.15|241.55|0
1681723500000|2023-04-17 09:25:00|244.51|241.91|244.72|242.12|244.84|242.24|244.03|241.43|0
1681723800000|2023-04-17 09:30:00|244.84|242.24|244.59|241.99|244.96|242.36|244.36|241.76|0
1681724100000|2023-04-17 09:35:00|244.71|242.11|245.19|242.59|245.31|242.71|244.47|241.87|0
1681724400000|2023-04-17 09:40:00|245.31|242.71|246.27|243.67|246.39|243.79|245.31|242.71|0
1681724700000|2023-04-17 09:45:00|246.39|243.79|246.27|243.67|246.39|243.79|246.03|243.43|0
1681725000000|2023-04-17 09:50:00|246.03|243.43|245.67|243.07|246.15|243.55|245.55|242.95|0
1681725300000|2023-04-17 09:55:00|245.55|242.95|245.78|243.18|245.9|243.3|245.3|242.7|0
1681725600000|2023-04-17 10:00:00|245.9|243.3|245.66|243.06|245.9|243.3|245.3|242.7|0
1681725900000|2023-04-17 10:05:00|245.54|242.94|245.66|243.06|245.78|243.18|245.3|242.7|0
1681726200000|2023-04-17 10:10:00|245.9|243.3|245.42|242.82|246.02|243.42|245.3|242.7|0
1681726500000|2023-04-17 10:15:00|245.54|242.94|245.66|243.06|245.96|243.36|245.06|242.46|0
1681726800000|2023-04-17 10:20:00|245.54|242.94|245.77|243.17|245.9|243.3|245.48|242.88|0
1681727100000|2023-04-17 10:25:00|245.89|243.29|245.53|242.93|246.13|243.53|245.41|242.81|0
1681727400000|2023-04-17 10:30:00|245.65|243.05|245.29|242.69|245.65|243.05|245.29|242.69|0
1681727700000|2023-04-17 10:35:00|245.41|242.81|245.77|243.17|246.01|243.41|245.41|242.81|0
1681728000000|2023-04-17 10:40:00|245.65|243.05|245.53|242.93|245.77|243.17|245.29|242.69|0
1681728300000|2023-04-17 10:45:00|245.41|242.81|245.17|242.57|245.53|242.93|244.81|242.21|0
1681728600000|2023-04-17 10:50:00|245.29|242.69|245.17|242.57|245.53|242.93|244.93|242.33|0
1681728900000|2023-04-17 10:55:00|245.11|242.51|244.69|242.09|245.29|242.69|244.33|241.73|0
1681729200000|2023-04-17 11:00:00|244.57|241.97|244.21|241.61|244.57|241.97|243.85|241.25|0
1681729500000|2023-04-17 11:05:00|244.33|241.73|244.08|241.48|244.44|241.84|243.85|241.25|0
1681729800000|2023-04-17 11:10:00|243.97|241.37|244.08|241.48|244.32|241.72|243.85|241.25|0
1681730100000|2023-04-17 11:15:00|243.96|241.36|244.44|241.84|244.44|241.84|243.61|241.01|0
1681730400000|2023-04-17 11:20:00|244.32|241.72|244.8|242.2|245.04|242.44|244.32|241.72|0
1681730700000|2023-04-17 11:25:00|244.68|242.08|245.03|242.43|245.03|242.43|244.56|241.96|0
1681731000000|2023-04-17 11:30:00|244.91|242.31|244.91|242.31|245.27|242.67|244.67|242.07|0
1681731300000|2023-04-17 11:35:00|244.79|242.19|246.11|243.51|246.11|243.51|244.67|242.07|0
1681731600000|2023-04-17 11:40:00|246.23|243.63|245.51|242.91|246.23|243.63|245.39|242.79|0
1681731900000|2023-04-17 11:45:00|245.63|243.03|245.51|242.91|245.75|243.15|244.91|242.31|0
1681732200000|2023-04-17 11:50:00|245.39|242.79|244.79|242.19|245.39|242.79|244.79|242.19|0
1681732500000|2023-04-17 11:55:00|244.91|242.31|244.43|241.83|244.91|242.31|244.19|241.59|0
1681732800000|2023-04-17 12:00:00|244.31|241.71|243.95|241.35|244.55|241.95|243.59|240.99|0
1681733100000|2023-04-17 12:05:00|243.83|241.23|243.83|241.23|244.66|242.06|243.83|241.23|0
1681733400000|2023-04-17 12:10:00|244.06|241.46|244.06|241.46|244.06|241.46|243.47|240.87|0
1681733700000|2023-04-17 12:15:00|244.3|241.7|244.9|242.3|245.38|242.78|244.18|241.58|0
1681734000000|2023-04-17 12:20:00|244.78|242.18|245.37|242.77|245.49|242.89|244.3|241.7|0
1681734300000|2023-04-17 12:25:00|245.49|242.89|245.37|242.77|245.49|242.89|245.13|242.53|0
1681734600000|2023-04-17 12:30:00|246.15|243.55|246.45|243.85|247.41|244.81|245.01|242.41|0
1681734900000|2023-04-17 12:35:00|246.39|243.79|244.89|242.29|246.69|244.09|244.41|241.81|0
1681735200000|2023-04-17 12:40:00|244.77|242.17|246.21|243.61|246.21|243.61|244.41|241.81|0
1681735500000|2023-04-17 12:45:00|246.33|243.73|247.29|244.69|247.41|244.81|245.97|243.37|0
1681735800000|2023-04-17 12:50:00|247.17|244.57|246.56|243.96|247.17|244.57|245.84|243.24|0
1681736100000|2023-04-17 12:55:00|246.44|243.84|246.68|244.08|247.04|244.44|246.32|243.72|0
1681736400000|2023-04-17 13:00:00|246.56|243.96|246.44|243.84|247.04|244.44|245.96|243.36|0
1681736700000|2023-04-17 13:05:00|246.56|243.96|246.32|243.72|247.28|244.68|246.2|243.6|0
1681737000000|2023-04-17 13:10:00|246.44|243.84|247.04|244.44|247.16|244.56|246.08|243.48|0
1681737300000|2023-04-17 13:15:00|247.16|244.56|247.16|244.56|247.76|245.16|246.8|244.2|0
1681737600000|2023-04-17 13:20:00|247.28|244.68|247.76|245.16|248|245.4|247.16|244.56|0
1681737900000|2023-04-17 13:25:00|247.88|245.28|247.76|245.16|248.6|246|247.03|244.43|0
1681738200000|2023-04-17 13:30:00|247.51|244.91|246.91|244.31|248.36|245.76|246.79|244.19|0
1681738500000|2023-04-17 13:35:00|247.03|244.43|245.59|242.99|247.27|244.67|244.39|241.79|0
1681738800000|2023-04-17 13:40:00|245.47|242.87|245.47|242.87|245.95|243.35|243.91|241.31|0
1681739100000|2023-04-17 13:45:00|245.35|242.75|247.03|244.43|247.75|245.15|244.99|242.39|0
1681739400000|2023-04-17 13:50:00|246.91|244.31|246.3|243.7|247.03|244.43|244.98|242.38|0
1681739700000|2023-04-17 13:55:00|246.18|243.58|246.42|243.82|247.87|245.27|245.1|242.5|0
1681740000000|2023-04-17 14:00:00|246.18|243.58|247.38|244.78|247.62|245.02|244.03|241.43|0
1681740300000|2023-04-17 14:05:00|246.78|244.18|245.31|242.71|247.5|244.9|244.47|241.87|0
1681740600000|2023-04-17 14:10:00|245.07|242.47|244.34|241.74|245.91|243.31|244.1|241.5|0
1681740900000|2023-04-17 14:15:00|244.46|241.86|243.38|240.78|244.46|241.86|242.78|240.18|0
1681741200000|2023-04-17 14:20:00|243.26|240.66|242.54|239.94|243.5|240.9|242.18|239.58|0
1681741500000|2023-04-17 14:25:00|242.42|239.82|243.86|241.26|243.98|241.38|242.06|239.46|0
1681741800000|2023-04-17 14:30:00|243.98|241.38|243.5|240.9|244.34|241.74|242.3|239.7|0
1681742100000|2023-04-17 14:35:00|243.62|241.02|246.14|243.54|246.99|244.39|243.26|240.66|0
1681742400000|2023-04-17 14:40:00|246.26|243.66|246.75|244.15|247.96|245.36|245.9|243.3|0
1681742700000|2023-04-17 14:45:00|246.99|244.39|245.29|242.69|247.47|244.87|245.29|242.69|0
1681743000000|2023-04-17 14:50:00|245.17|242.57|246.02|243.42|246.74|244.14|244.57|241.97|0
1681743300000|2023-04-17 14:55:00|246.26|243.66|245.89|243.29|247.47|244.87|245.65|243.05|0
1681743600000|2023-04-17 15:00:00|245.77|243.17|246.74|244.14|247.47|244.87|244.93|242.33|0
1681743900000|2023-04-17 15:05:00|246.5|243.9|245.77|243.17|246.74|244.14|245.29|242.69|0
1681744200000|2023-04-17 15:10:00|245.65|243.05|246.74|244.14|247.46|244.86|245.41|242.81|0
1681744500000|2023-04-17 15:15:00|246.61|244.01|246.25|243.65|247.1|244.5|245.16|242.56|0
1681744800000|2023-04-17 15:20:00|246.37|243.77|245.16|242.56|246.98|244.38|245.16|242.56|0
1681745100000|2023-04-17 15:25:00|245.04|242.44|245.68|243.08|246.97|244.37|244.32|241.72|0
1681745400000|2023-04-17 15:30:00|245.92|243.32|247.5|244.9|248.11|245.51|245.8|243.2|0
1681745700000|2023-04-17 15:35:00|247.38|244.78|249.08|246.48|250.06|247.46|247.38|244.78|0
1681746000000|2023-04-17 15:40:00|248.96|246.36|249.57|246.97|249.81|247.21|248.35|245.75|0
1681746300000|2023-04-17 15:45:00|249.69|247.09|248.83|246.23|250.3|247.7|248.71|246.11|0
1681746600000|2023-04-17 15:50:00|248.71|246.11|247.73|245.13|249.08|246.48|247.49|244.89|0
1681746900000|2023-04-17 15:55:00|247.61|245.01|247.05|244.45|248.1|245.5|246.68|244.08|0
1681747200000|2023-04-17 16:00:00|247.17|244.57|246.92|244.32|247.9|245.3|246.2|243.6|0
1681747500000|2023-04-17 16:05:00|247.05|244.45|246.44|243.84|247.9|245.3|246.44|243.84|0
1681747800000|2023-04-17 16:10:00|246.56|243.96|247.53|244.93|248.26|245.66|246.07|243.47|0
1681748100000|2023-04-17 16:15:00|247.35|244.75|247.89|245.29|248.26|245.66|246.92|244.32|0
1681748400000|2023-04-17 16:20:00|247.77|245.17|248.38|245.78|248.87|246.27|247.65|245.05|0
1681748700000|2023-04-17 16:25:00|248.26|245.66|247.04|244.44|248.26|245.66|247.04|244.44|0
1681749000000|2023-04-17 16:30:00|247.16|244.56|247.64|245.04|247.65|245.05|246.67|244.07|0
1681749300000|2023-04-17 16:35:00|247.77|245.17|247.03|244.43|247.77|245.17|246.3|243.7|0
1681749600000|2023-04-17 16:40:00|247.16|244.56|246.55|243.95|247.16|244.56|245.82|243.22|0
1681749900000|2023-04-17 16:45:00|246.42|243.82|247.15|244.55|247.27|244.67|245.7|243.1|0
1681750200000|2023-04-17 16:50:00|247.03|244.43|247.64|245.04|248|245.4|246.79|244.19|0
1681750500000|2023-04-17 16:55:00|247.52|244.92|246.85|244.25|247.88|245.28|246.54|243.94|0
1681750800000|2023-04-17 17:00:00|246.66|244.06|246.42|243.82|247.51|244.91|246.17|243.57|0
1681751100000|2023-04-17 17:05:00|246.54|243.94|247.76|245.16|248.37|245.77|246.54|243.94|0
1681751400000|2023-04-17 17:10:00|247.88|245.28|246.41|243.81|248.12|245.52|246.29|243.69|0
1681751700000|2023-04-17 17:15:00|246.29|243.69|245.68|243.08|246.66|244.06|245.2|242.6|0
1681752000000|2023-04-17 17:20:00|245.56|242.96|246.29|243.69|246.53|243.93|245.32|242.72|0
1681752300000|2023-04-17 17:25:00|246.17|243.57|245.68|243.08|246.9|244.3|245.68|243.08|0
1681752600000|2023-04-17 17:30:00|245.8|243.2|245.44|242.84|245.92|243.32|245.19|242.59|0
1681752900000|2023-04-17 17:35:00|245.56|242.96|245.43|242.83|245.92|243.32|245.19|242.59|0
1681753200000|2023-04-17 17:40:00|245.56|242.96|246.28|243.68|246.53|243.93|245.31|242.71|0
1681753500000|2023-04-17 17:45:00|246.53|243.93|246.28|243.68|246.77|244.17|245.92|243.32|0
1681753800000|2023-04-17 17:50:00|246.4|243.8|247.62|245.02|247.62|245.02|246.28|243.68|0
1681754100000|2023-04-17 17:55:00|247.5|244.9|248.96|246.36|249.33|246.73|247.5|244.9|0
1681754400000|2023-04-17 18:00:00|248.9|246.3|249.45|246.85|249.94|247.34|248.84|246.24|0
1681754700000|2023-04-17 18:05:00|249.69|247.09|249.08|246.48|249.82|247.22|248.83|246.23|0
1681755000000|2023-04-17 18:10:00|249.2|246.6|248.22|245.62|249.45|246.85|247.8|245.2|0
1681755300000|2023-04-17 18:15:00|248.34|245.74|248.12|245.52|248.83|246.23|247.98|245.38|0
1681755600000|2023-04-17 18:20:00|248|245.4|246.01|243.41|248|245.4|245.89|243.29|0
1681755900000|2023-04-17 18:25:00|245.89|243.29|245.64|243.04|246.38|243.78|245.52|242.92|0
1681756200000|2023-04-17 18:30:00|245.77|243.17|244.67|242.07|246.01|243.41|244.55|241.95|0
1681756500000|2023-04-17 18:35:00|244.79|242.19|244.18|241.58|245.03|242.43|244.18|241.58|0
1681756800000|2023-04-17 18:40:00|244.06|241.46|242.12|239.52|244.06|241.46|241.76|239.16|0
1681757100000|2023-04-17 18:45:00|242.24|239.64|241.4|238.8|242.24|239.64|241.16|238.56|0
1681757400000|2023-04-17 18:50:00|241.16|238.56|240.91|238.31|241.52|238.92|240.31|237.71|0
1681757700000|2023-04-17 18:55:00|240.79|238.19|240.43|237.83|241.15|238.55|239.95|237.35|0
1681758000000|2023-04-17 19:00:00|240.19|237.59|239.23|236.63|240.19|237.59|238.99|236.39|0
1681758300000|2023-04-17 19:05:00|239.11|236.51|238.63|236.03|239.47|236.87|238.39|235.79|0
1681758600000|2023-04-17 19:10:00|238.51|235.91|238.93|236.33|239.23|236.63|238.27|235.67|0
1681758900000|2023-04-17 19:15:00|238.99|236.39|238.03|235.43|238.99|236.39|237.55|234.95|0
1681759200000|2023-04-17 19:20:00|237.91|235.31|237.19|234.59|237.91|235.31|237.19|234.59|0
1681759500000|2023-04-17 19:25:00|237.31|234.71|236.6|234|237.79|235.19|236.36|233.76|0
1681759800000|2023-04-17 19:30:00|236.72|234.12|237.07|234.47|237.43|234.83|236.36|233.76|0
1681760100000|2023-04-17 19:35:00|237.19|234.59|237.79|235.19|238.02|235.42|236.95|234.35|0
1681760400000|2023-04-17 19:40:00|237.78|235.18|237.43|234.83|238.14|235.54|237.19|234.59|0
1681760700000|2023-04-17 19:45:00|237.55|234.95|237.42|234.82|238.62|236.02|237.19|234.59|0
1681761000000|2023-04-17 19:50:00|237.31|234.71|235.41|232.81|237.31|234.71|235.05|232.45|0
1681761300000|2023-04-17 19:55:00|235.29|232.69|233.91|231.31|237.84|235.24|233.91|231.31|0
1681761600000|2023-04-17 20:00:00|234.03|231.43|232.85|230.25|234.03|231.43|232.85|230.25|0
1681761900000|2023-04-17 20:05:00|232.97|230.37|232.85|230.25|233.44|230.84|232.85|230.25|0
1681762200000|2023-04-17 20:10:00|232.97|230.37|233.44|230.84|233.44|230.84|232.38|229.78|0
1681762500000|2023-04-17 20:15:00|233.28|230.28|232.93|229.93|233.28|230.28|232.81|229.81|0
1681762800000|2023-04-17 20:20:00|232.87|229.87|232.81|229.81|233.16|230.16|232.81|229.81|0
1681763100000|2023-04-17 20:25:00|232.93|229.93|232.93|229.93|233.04|230.04|232.81|229.81|0
1681763400000|2023-04-17 20:30:00|232.81|229.81|232.92|229.92|232.93|229.93|232.81|229.81|0
1681763700000|2023-04-17 20:35:00|233.16|230.16|233.16|230.16|233.28|230.28|233.04|230.04|0
1681764000000|2023-04-17 20:40:00|233.27|230.27|233.16|230.16|233.27|230.27|233.16|230.16|0
1681764300000|2023-04-17 20:45:00|233.27|230.27|233.63|230.63|233.63|230.63|233.27|230.27|0
1681764600000|2023-04-17 20:50:00|233.62|230.62|233.62|230.62|233.62|230.62|233.39|230.39|0
1681764900000|2023-04-17 20:55:00|233.86|230.86|234.15|231.15|234.27|231.27|233.62|230.62|0
1681765200000|2023-04-17 21:00:00|234.17|231.17|234.2|231.2|234.2|231.2|234.01|231.01|0
1681765500000|2023-04-17 21:05:00|234.17|231.17|234.22|231.22|234.27|231.27|234.11|231.11|0
1681765800000|2023-04-17 21:10:00|234.3|231.3|234.13|231.13|234.3|231.3|234.13|231.13|0
1681766100000|2023-04-17 21:15:00|234.11|231.11|234.21|231.21|234.33|231.33|234.11|231.11|0
1681766400000|2023-04-17 21:20:00|234.23|231.23|234.32|231.32|234.45|231.45|234.12|231.12|0
1681766700000|2023-04-17 21:25:00|234.3|231.3|234.24|231.24|234.3|231.3|234.22|231.22|0
1681767000000|2023-04-17 21:30:00|234.14|231.14|234.22|231.22|234.22|231.22|234.14|231.14|0
1681767300000|2023-04-17 21:35:00|234.24|231.24|234.29|231.29|234.29|231.29|234.24|231.24|0
1681767600000|2023-04-17 21:40:00|234.34|231.34|234.5|231.5|234.5|231.5|234.34|231.34|0
1681767900000|2023-04-17 21:45:00|234.45|231.45|234.44|231.44|234.45|231.45|234.44|231.44|0
1681768200000|2023-04-17 21:50:00|234.41|231.41|234.31|231.31|234.41|231.41|234.31|231.31|0
1681768500000|2023-04-17 21:55:00|234.34|231.34|234.34|231.34|234.41|231.41|234.27|231.27|0
1681768800000|2023-04-17 22:00:00|234.13|231.13|234.31|231.31|234.61|231.61|234.13|231.13|0
1681769100000|2023-04-17 22:05:00|234.54|231.54|234.54|231.54|234.66|231.66|234.42|231.42|0
1681769400000|2023-04-17 22:10:00|234.42|231.42|234.54|231.54|234.54|231.54|234.19|231.19|0
1681769700000|2023-04-17 22:15:00|234.66|231.66|234.89|231.89|235.01|232.01|234.54|231.54|0
1681770000000|2023-04-17 22:20:00|234.84|231.84|234.89|231.89|235.01|232.01|234.77|231.77|0
1681770300000|2023-04-17 22:25:00|234.77|231.77|234.77|231.77|235.01|232.01|234.54|231.54|0
1681770600000|2023-04-17 22:30:00|234.89|231.89|234.77|231.77|234.89|231.89|234.77|231.77|0
1681770900000|2023-04-17 22:35:00|234.89|231.89|234.89|231.89|234.89|231.89|234.77|231.77|0
1681771200000|2023-04-17 22:40:00|234.77|231.77|234.77|231.77|234.89|231.89|234.77|231.77|0
1681771500000|2023-04-17 22:45:00|234.88|231.88|234.77|231.77|235|232|234.77|231.77|0
1681771800000|2023-04-17 22:50:00|234.76|231.76|234.88|231.88|234.88|231.88|234.76|231.76|0
1681772100000|2023-04-17 22:55:00|234.76|231.76|234.41|231.41|234.88|231.88|234.41|231.41|0
1681772400000|2023-04-17 23:00:00|234.53|231.53|234.52|231.52|234.53|231.53|234.05|231.05|0
1681772700000|2023-04-17 23:05:00|234.41|231.41|234.4|231.4|234.52|231.52|234.4|231.4|0
1681773000000|2023-04-17 23:10:00|234.52|231.52|234.4|231.4|234.52|231.52|234.4|231.4|0
1681773300000|2023-04-17 23:15:00|234.28|231.28|234.28|231.28|234.4|231.4|234.28|231.28|0
1681773600000|2023-04-17 23:20:00|234.16|231.16|234.28|231.28|234.28|231.28|233.93|230.93|0
1681773900000|2023-04-17 23:25:00|234.16|231.16|234.28|231.28|234.46|231.46|234.16|231.16|0
1681774200000|2023-04-17 23:30:00|234.4|231.4|234.51|231.51|234.51|231.51|234.28|231.28|0
1681774500000|2023-04-17 23:35:00|234.39|231.39|234.46|231.46|234.51|231.51|234.39|231.39|0
1681774800000|2023-04-17 23:40:00|234.51|231.51|234.51|231.51|234.51|231.51|234.39|231.39|0
1681775100000|2023-04-17 23:45:00|234.57|231.57|234.75|231.75|234.86|231.86|234.51|231.51|0
1681775400000|2023-04-17 23:50:00|234.63|231.63|234.74|231.74|234.86|231.86|234.63|231.63|0
1681775700000|2023-04-17 23:55:00|234.63|231.63|234.39|231.39|234.74|231.74|234.39|231.39|0
1681776000000|2023-04-18 00:00:00|234.51|231.51|234.62|231.62|234.74|231.74|234.27|231.27|0
1681776300000|2023-04-18 00:05:00|234.5|231.5|234.74|231.74|234.98|231.98|234.5|231.5|0
1681776600000|2023-04-18 00:10:00|234.86|231.86|235.09|232.09|235.21|232.21|234.74|231.74|0
1681776900000|2023-04-18 00:15:00|234.97|231.97|235.21|232.21|235.33|232.33|234.85|231.85|0
1681777200000|2023-04-18 00:20:00|235.33|232.33|235.21|232.21|235.33|232.33|235.09|232.09|0
1681777500000|2023-04-18 00:25:00|235.09|232.09|234.85|231.85|235.21|232.21|234.85|231.85|0
1681777800000|2023-04-18 00:30:00|234.73|231.73|234.97|231.97|234.97|231.97|234.61|231.61|0
1681778100000|2023-04-18 00:35:00|234.85|231.85|235.2|232.2|235.2|232.2|234.85|231.85|0
1681778400000|2023-04-18 00:40:00|235.14|232.14|235.2|232.2|235.32|232.32|235.08|232.08|0
1681778700000|2023-04-18 00:45:00|235.08|232.08|235.2|232.2|235.32|232.32|235.08|232.08|0
1681779000000|2023-04-18 00:50:00|235.14|232.14|235.08|232.08|235.2|232.2|235.08|232.08|0
1681779300000|2023-04-18 00:55:00|235.2|232.2|235.31|232.31|235.55|232.55|235.2|232.2|0
1681779600000|2023-04-18 01:00:00|235.37|232.37|235.07|232.07|235.43|232.43|235.07|232.07|0
1681779900000|2023-04-18 01:05:00|235.19|232.19|235.19|232.19|235.31|232.31|235.07|232.07|0
1681780200000|2023-04-18 01:10:00|235.31|232.31|235.31|232.31|235.43|232.43|235.25|232.25|0
1681780500000|2023-04-18 01:15:00|235.43|232.43|235.31|232.31|235.54|232.54|235.19|232.19|0
1681780800000|2023-04-18 01:20:00|235.19|232.19|235.07|232.07|235.25|232.25|235.07|232.07|0
1681781100000|2023-04-18 01:25:00|235.19|232.19|235.07|232.07|235.19|232.19|235.07|232.07|0
1681781400000|2023-04-18 01:30:00|234.83|231.83|234.36|231.36|234.83|231.83|234.24|231.24|0
1681781700000|2023-04-18 01:35:00|234.24|231.24|234.12|231.12|234.47|231.47|234|231|0
1681782000000|2023-04-18 01:40:00|234|231|233.53|230.53|234|231|233.29|230.29|0
1681782300000|2023-04-18 01:45:00|233.64|230.64|233.88|230.88|234.11|231.11|233.64|230.64|0
1681782600000|2023-04-18 01:50:00|234.11|231.11|233.99|230.99|234.11|231.11|233.64|230.64|0
1681782900000|2023-04-18 01:55:00|233.88|230.88|234.23|231.23|234.35|231.35|233.88|230.88|0
1681783200000|2023-04-18 02:00:00|233.88|230.88|234.35|231.35|234.35|231.35|233.64|230.64|0
1681783500000|2023-04-18 02:05:00|234.23|231.23|234.11|231.11|234.35|231.35|233.99|230.99|0
1681783800000|2023-04-18 02:10:00|234.23|231.23|234.58|231.58|234.7|231.7|234.11|231.11|0
1681784100000|2023-04-18 02:15:00|234.46|231.46|234.22|231.22|234.58|231.58|234.22|231.22|0
1681784400000|2023-04-18 02:20:00|234.1|231.1|234.1|231.1|234.34|231.34|233.98|230.98|0
1681784700000|2023-04-18 02:25:00|234.22|231.22|234.34|231.34|234.57|231.57|234.22|231.22|0
1681785000000|2023-04-18 02:30:00|234.22|231.22|234.22|231.22|234.45|231.45|234.1|231.1|0
1681785300000|2023-04-18 02:35:00|234.1|231.1|234.45|231.45|234.45|231.45|234.1|231.1|0
1681785600000|2023-04-18 02:40:00|234.33|231.33|234.21|231.21|234.57|231.57|234.21|231.21|0
1681785900000|2023-04-18 02:45:00|234.33|231.33|234.33|231.33|234.33|231.33|234.21|231.21|0
1681786200000|2023-04-18 02:50:00|234.21|231.21|234.33|231.33|234.33|231.33|234.21|231.21|0
1681786500000|2023-04-18 02:55:00|234.27|231.27|234.33|231.33|234.45|231.45|234.15|231.15|0
1681786800000|2023-04-18 03:00:00|234.21|231.21|233.85|230.85|234.33|231.33|233.85|230.85|0
1681787100000|2023-04-18 03:05:00|233.97|230.97|234.32|231.32|234.44|231.44|233.97|230.97|0
1681787400000|2023-04-18 03:10:00|234.21|231.21|234.32|231.32|234.32|231.32|234.2|231.2|0
1681787700000|2023-04-18 03:15:00|234.2|231.2|234.56|231.56|234.56|231.56|234.2|231.2|0
1681788000000|2023-04-18 03:20:00|234.67|231.67|234.44|231.44|234.67|231.67|234.44|231.44|0
1681788300000|2023-04-18 03:25:00|234.55|231.55|234.55|231.55|234.67|231.67|234.44|231.44|0
1681788600000|2023-04-18 03:30:00|234.67|231.67|234.79|231.79|234.79|231.79|234.67|231.67|0
1681788900000|2023-04-18 03:35:00|234.91|231.91|235.26|232.26|235.26|232.26|234.79|231.79|0
1681789200000|2023-04-18 03:40:00|235.38|232.38|235.14|232.14|235.38|232.38|235.14|232.14|0
1681789500000|2023-04-18 03:45:00|235.26|232.26|235.37|232.37|235.49|232.49|235.26|232.26|0
1681789800000|2023-04-18 03:50:00|235.49|232.49|235.14|232.14|235.49|232.49|235.14|232.14|0
1681790100000|2023-04-18 03:55:00|235.25|232.25|235.13|232.13|235.25|232.25|235.02|232.02|0
1681790400000|2023-04-18 04:00:00|235.25|232.25|235.01|232.01|235.25|232.25|235.01|232.01|0
1681790700000|2023-04-18 04:05:00|234.9|231.9|234.78|231.78|235.01|232.01|234.78|231.78|0
1681791000000|2023-04-18 04:10:00|234.66|231.66|234.77|231.77|234.89|231.89|234.66|231.66|0
1681791300000|2023-04-18 04:15:00|234.89|231.89|235.01|232.01|235.01|232.01|234.89|231.89|0
1681791600000|2023-04-18 04:20:00|235.13|232.13|235.13|232.13|235.25|232.25|235.01|232.01|0
1681791900000|2023-04-18 04:25:00|235.01|232.01|235.12|232.12|235.12|232.12|235.01|232.01|0
1681792200000|2023-04-18 04:30:00|235.01|232.01|235.24|232.24|235.24|232.24|235.01|232.01|0
1681792500000|2023-04-18 04:35:00|235.48|232.48|235.48|232.48|235.48|232.48|235.36|232.36|0
1681792800000|2023-04-18 04:40:00|235.36|232.36|235.24|232.24|235.36|232.36|235.24|232.24|0
1681793100000|2023-04-18 04:45:00|235.36|232.36|235.71|232.71|235.83|232.83|235.36|232.36|0
1681793400000|2023-04-18 04:50:00|235.83|232.83|235.95|232.95|236.3|233.3|235.83|232.83|0
1681793700000|2023-04-18 04:55:00|235.83|232.83|235.71|232.71|235.95|232.95|235.59|232.59|0
1681794000000|2023-04-18 05:00:00|235.83|232.83|235.71|232.71|235.83|232.83|235.71|232.71|0
1681794300000|2023-04-18 05:05:00|235.82|232.82|235.7|232.7|235.82|232.82|235.7|232.7|0
1681794600000|2023-04-18 05:10:00|235.58|232.58|235.23|232.23|235.58|232.58|235.23|232.23|0
1681794900000|2023-04-18 05:15:00|235.11|232.11|234.99|231.99|235.29|232.29|234.99|231.99|0
1681795200000|2023-04-18 05:20:00|234.87|231.87|234.87|231.87|234.99|231.99|234.63|231.63|0
1681795500000|2023-04-18 05:25:00|234.93|231.93|235.1|232.1|235.11|232.11|234.75|231.75|0
1681795800000|2023-04-18 05:30:00|234.99|231.99|234.63|231.63|235.1|232.1|234.63|231.63|0
1681796100000|2023-04-18 05:35:00|234.75|231.75|234.51|231.51|234.75|231.75|234.51|231.51|0
1681796400000|2023-04-18 05:40:00|234.63|231.63|234.39|231.39|234.63|231.63|234.27|231.27|0
1681796700000|2023-04-18 05:45:00|234.27|231.27|234.15|231.15|234.27|231.27|234.03|231.03|0
1681797000000|2023-04-18 05:50:00|234.27|231.27|233.8|230.8|234.51|231.51|233.8|230.8|0
1681797300000|2023-04-18 05:55:00|233.91|230.91|233.68|230.68|234.03|231.03|233.68|230.68|0
1681797600000|2023-04-18 06:00:00|233.79|230.79|233.91|230.91|234.27|231.27|233.79|230.79|0
1681797900000|2023-04-18 06:05:00|233.59|230.99|233.59|230.99|234.06|231.46|233.47|230.87|0
1681798200000|2023-04-18 06:10:00|233.47|230.87|233.35|230.75|233.59|230.99|233.12|230.52|0
1681798500000|2023-04-18 06:15:00|233.24|230.64|232.65|230.05|233.47|230.87|231.71|229.11|0
1681798800000|2023-04-18 06:20:00|232.76|230.16|233|230.4|233.12|230.52|232.65|230.05|0
1681799100000|2023-04-18 06:25:00|232.88|230.28|233.11|230.51|233.11|230.51|232.88|230.28|0
1681799400000|2023-04-18 06:30:00|233|230.4|232.99|230.39|233.23|230.63|232.99|230.39|0
1681799700000|2023-04-18 06:35:00|232.88|230.28|232.87|230.27|233.23|230.63|232.76|230.16|0
1681800000000|2023-04-18 06:40:00|232.94|230.34|232.52|229.92|232.94|230.34|232.52|229.92|0
1681800300000|2023-04-18 06:45:00|232.4|229.8|232.64|230.04|232.87|230.27|232.4|229.8|0
1681800600000|2023-04-18 06:50:00|232.52|229.92|232.16|229.56|232.64|230.04|232.16|229.56|0
1681800900000|2023-04-18 06:55:00|232.05|229.45|231.69|229.09|232.46|229.86|231.46|228.86|0
1681801200000|2023-04-18 07:00:00|231.81|229.21|231.22|228.62|231.81|229.21|230.99|228.39|0
1681801500000|2023-04-18 07:05:00|231.11|228.51|231.63|229.03|232.04|229.44|231.11|228.51|0
1681801800000|2023-04-18 07:10:00|231.69|229.09|231.1|228.5|231.81|229.21|231.1|228.5|0
1681802100000|2023-04-18 07:15:00|231.22|228.62|231.8|229.2|231.8|229.2|231.1|228.5|0
1681802400000|2023-04-18 07:20:00|231.92|229.32|231.69|229.09|232.16|229.56|231.45|228.85|0
1681802700000|2023-04-18 07:25:00|231.57|228.97|231.21|228.61|231.8|229.2|231.1|228.5|0
1681803000000|2023-04-18 07:30:00|231.33|228.73|231.68|229.08|231.8|229.2|230.98|228.38|0
1681803300000|2023-04-18 07:35:00|231.8|229.2|232.03|229.43|232.38|229.78|231.68|229.08|0
1681803600000|2023-04-18 07:40:00|232.09|229.49|232.27|229.67|232.62|230.02|232.09|229.49|0
1681803900000|2023-04-18 07:45:00|232.15|229.55|232.03|229.43|232.21|229.61|231.91|229.31|0
1681804200000|2023-04-18 07:50:00|231.91|229.31|231.68|229.08|232.03|229.43|231.44|228.84|0
1681804500000|2023-04-18 07:55:00|231.56|228.96|231.79|229.19|231.79|229.19|231.44|228.84|0
1681804800000|2023-04-18 08:00:00|231.91|229.31|231.32|228.72|231.91|229.31|231.32|228.72|0
1681805100000|2023-04-18 08:05:00|231.44|228.84|230.38|227.78|231.55|228.95|229.92|227.32|0
1681805400000|2023-04-18 08:10:00|230.15|227.55|230.5|227.9|230.97|228.37|230.15|227.55|0
1681805700000|2023-04-18 08:15:00|230.62|228.02|230.5|227.9|230.97|228.37|230.26|227.66|0
1681806000000|2023-04-18 08:20:00|230.61|228.01|230.85|228.25|230.96|228.36|230.5|227.9|0
1681806300000|2023-04-18 08:25:00|230.96|228.36|230.73|228.13|231.08|228.48|230.61|228.01|0
1681806600000|2023-04-18 08:30:00|230.49|227.89|229.83|227.23|231.67|229.07|229.71|227.11|0
1681806900000|2023-04-18 08:35:00|229.71|227.11|229.01|226.41|229.82|227.22|229.01|226.41|0
1681807200000|2023-04-18 08:40:00|228.89|226.29|228.19|225.59|228.89|226.29|227.61|225.01|0
1681807500000|2023-04-18 08:45:00|228.08|225.48|228.19|225.59|228.54|225.94|228.08|225.48|0
1681807800000|2023-04-18 08:50:00|228.08|225.48|228.19|225.59|228.19|225.59|227.73|225.13|0
1681808100000|2023-04-18 08:55:00|228.31|225.71|228.42|225.82|228.54|225.94|228.07|225.47|0
1681808400000|2023-04-18 09:00:00|228.54|225.94|228.65|226.05|228.89|226.29|228.19|225.59|0
1681808700000|2023-04-18 09:05:00|228.54|225.94|228.3|225.7|228.77|226.17|228.3|225.7|0
1681809000000|2023-04-18 09:10:00|228.42|225.82|228.42|225.82|228.65|226.05|228.36|225.76|0
1681809300000|2023-04-18 09:15:00|228.3|225.7|227.83|225.23|228.42|225.82|227.83|225.23|0
1681809600000|2023-04-18 09:20:00|227.6|225|226.56|223.96|227.6|225|226.33|223.73|0
1681809900000|2023-04-18 09:25:00|226.68|224.08|227.25|224.65|227.25|224.65|226.56|223.96|0
1681810200000|2023-04-18 09:30:00|227.14|224.54|227.56|224.96|228.13|225.53|226.67|224.07|0
1681810500000|2023-04-18 09:35:00|227.67|225.07|227.09|224.49|227.67|225.07|226.98|224.38|0
1681810800000|2023-04-18 09:40:00|226.98|224.38|227.09|224.49|227.32|224.72|226.52|223.92|0
1681811100000|2023-04-18 09:45:00|227.21|224.61|227.44|224.84|227.55|224.95|227.09|224.49|0
1681811400000|2023-04-18 09:50:00|227.55|224.95|226.97|224.37|227.67|225.07|226.74|224.14|0
1681811700000|2023-04-18 09:55:00|227.03|224.43|227.43|224.83|227.55|224.95|226.74|224.14|0
1681812000000|2023-04-18 10:00:00|227.55|224.95|227.43|224.83|227.66|225.06|227.09|224.49|0
1681812300000|2023-04-18 10:05:00|227.55|224.95|228.01|225.41|228.01|225.41|227.54|224.94|0
1681812600000|2023-04-18 10:10:00|228.12|225.52|227.66|225.06|228.12|225.52|227.6|225|0
1681812900000|2023-04-18 10:15:00|227.77|225.17|227.54|224.94|227.77|225.17|227.31|224.71|0
1681813200000|2023-04-18 10:20:00|227.43|224.83|227.42|224.82|227.43|224.83|227.19|224.59|0
1681813500000|2023-04-18 10:25:00|227.31|224.71|227.14|224.54|227.65|225.05|227.08|224.48|0
1681813800000|2023-04-18 10:30:00|227.08|224.48|226.5|223.9|227.08|224.48|226.16|223.56|0
1681814100000|2023-04-18 10:35:00|226.44|223.84|226.61|224.01|226.67|224.07|226.38|223.78|0
1681814400000|2023-04-18 10:40:00|226.5|223.9|225.81|223.21|226.61|224.01|225.81|223.21|0
1681814700000|2023-04-18 10:45:00|226.04|223.44|225.35|222.75|226.38|223.78|225.01|222.41|0
1681815000000|2023-04-18 10:50:00|225.46|222.86|226.19|223.59|226.42|223.82|225.12|222.52|0
1681815300000|2023-04-18 10:55:00|226.08|223.48|226.19|223.59|226.65|224.05|226.08|223.48|0
1681815600000|2023-04-18 11:00:00|226.42|223.82|227.11|224.51|227.45|224.85|226.42|223.82|0
1681815900000|2023-04-18 11:05:00|226.99|224.39|226.53|223.93|226.99|224.39|226.42|223.82|0
1681816200000|2023-04-18 11:10:00|226.42|223.82|226.41|223.81|226.76|224.16|226.41|223.81|0
1681816500000|2023-04-18 11:15:00|226.53|223.93|226.76|224.16|226.87|224.27|226.41|223.81|0
1681816800000|2023-04-18 11:20:00|226.87|224.27|226.75|224.15|226.98|224.38|226.64|224.04|0
1681817100000|2023-04-18 11:25:00|226.87|224.27|227.67|225.07|227.67|225.07|226.52|223.92|0
1681817400000|2023-04-18 11:30:00|227.56|224.96|226.29|223.69|227.56|224.96|226.06|223.46|0
1681817700000|2023-04-18 11:35:00|226.41|223.81|226.86|224.26|226.86|224.26|226.29|223.69|0
1681818000000|2023-04-18 11:40:00|226.98|224.38|226.86|224.26|227.09|224.49|226.52|223.92|0
1681818300000|2023-04-18 11:45:00|226.75|224.15|227.32|224.72|227.5|224.9|226.63|224.03|0
1681818600000|2023-04-18 11:50:00|227.43|224.83|227.43|224.83|227.66|225.06|227.32|224.72|0
1681818900000|2023-04-18 11:55:00|227.55|224.95|227.2|224.6|227.78|225.18|227.2|224.6|0
1681819200000|2023-04-18 12:00:00|227.32|224.72|226.74|224.14|227.32|224.72|226.46|223.86|0
1681819500000|2023-04-18 12:05:00|226.86|224.26|226.51|223.91|226.97|224.37|226.4|223.8|0
1681819800000|2023-04-18 12:10:00|226.4|223.8|226.85|224.25|227.2|224.6|226.17|223.57|0
1681820100000|2023-04-18 12:15:00|226.97|224.37|226.28|223.68|226.97|224.37|226.28|223.68|0
1681820400000|2023-04-18 12:20:00|226.39|223.79|226.17|223.57|226.39|223.79|226.11|223.51|0
1681820700000|2023-04-18 12:25:00|226.22|223.62|225.99|223.39|226.22|223.62|225.42|222.82|0
1681821000000|2023-04-18 12:30:00|226.05|223.45|224.96|222.36|226.05|223.45|224.73|222.13|0
1681821300000|2023-04-18 12:35:00|224.85|222.25|225.87|223.27|225.99|223.39|224.85|222.25|0
1681821600000|2023-04-18 12:40:00|225.76|223.16|225.07|222.47|225.87|223.27|224.96|222.36|0
1681821900000|2023-04-18 12:45:00|224.96|222.36|225.53|222.93|225.87|223.27|224.84|222.24|0
1681822200000|2023-04-18 12:50:00|225.64|223.04|225.75|223.15|225.87|223.27|225.52|222.92|0
1681822500000|2023-04-18 12:55:00|225.87|223.27|225.87|223.27|226.1|223.5|225.41|222.81|0
1681822800000|2023-04-18 13:00:00|225.98|223.38|226.21|223.61|226.44|223.84|225.75|223.15|0
1681823100000|2023-04-18 13:05:00|226.15|223.55|225.98|223.38|226.32|223.72|225.98|223.38|0
1681823400000|2023-04-18 13:10:00|226.09|223.49|227.01|224.41|227.01|224.41|225.98|223.38|0
1681823700000|2023-04-18 13:15:00|227.12|224.52|226.32|223.72|227.47|224.87|226.32|223.72|0
1681824000000|2023-04-18 13:20:00|226.38|223.78|227.12|224.52|227.46|224.86|226.32|223.72|0
1681824300000|2023-04-18 13:25:00|227.23|224.63|226.77|224.17|227.58|224.98|226.66|224.06|0
1681824600000|2023-04-18 13:30:00|226.89|224.29|228.73|226.13|229.42|226.82|226.89|224.29|0
1681824900000|2023-04-18 13:35:00|228.5|225.9|228.03|225.43|228.96|226.36|227.57|224.97|0
1681825200000|2023-04-18 13:40:00|227.8|225.2|227.92|225.32|228.15|225.55|227.34|224.74|0
1681825500000|2023-04-18 13:45:00|228.03|225.43|226.99|224.39|228.26|225.66|226.31|223.71|0
1681825800000|2023-04-18 13:50:00|227.11|224.51|229.18|226.58|229.41|226.81|226.99|224.39|0
1681826100000|2023-04-18 13:55:00|228.95|226.35|231.15|228.55|231.85|229.25|228.49|225.89|0
1681826400000|2023-04-18 14:00:00|231.27|228.67|232.39|229.79|233.6|231|230.87|228.27|0
1681826700000|2023-04-18 14:05:00|232.16|229.56|230.52|227.92|232.39|229.79|230.28|227.68|0
1681827000000|2023-04-18 14:10:00|230.28|227.68|231.33|228.73|232.16|229.56|230.28|227.68|0
1681827300000|2023-04-18 14:15:00|231.22|228.62|230.98|228.38|231.57|228.97|230.28|227.68|0
1681827600000|2023-04-18 14:20:00|230.86|228.26|231.21|228.61|231.22|228.62|230.28|227.68|0
1681827900000|2023-04-18 14:25:00|231.1|228.5|234.72|232.12|235.31|232.71|231.1|228.5|0
1681828200000|2023-04-18 14:30:00|234.84|232.24|236.74|234.14|237.21|234.61|234.84|232.24|0
1681828500000|2023-04-18 14:35:00|236.86|234.26|235.43|232.83|236.86|234.26|235.31|232.71|0
1681828800000|2023-04-18 14:40:00|235.31|232.71|233.65|231.05|235.55|232.95|233.53|230.93|0
1681829100000|2023-04-18 14:45:00|233.53|230.93|235.07|232.47|235.07|232.47|233.18|230.58|0
1681829400000|2023-04-18 14:50:00|235.3|232.7|235.45|232.85|236.73|234.13|234.24|231.64|0
1681829700000|2023-04-18 14:55:00|235.33|232.73|236.49|233.89|237.33|234.73|235.21|232.61|0
1681830000000|2023-04-18 15:00:00|236.61|234.01|236.37|233.77|236.61|234.01|234.83|232.23|0
1681830300000|2023-04-18 15:05:00|236.49|233.89|236.37|233.77|237.09|234.49|234.95|232.35|0
1681830600000|2023-04-18 15:10:00|236.49|233.89|236.49|233.89|237.68|235.08|235.42|232.82|0
1681830900000|2023-04-18 15:15:00|236.73|234.13|236.49|233.89|237.32|234.72|235.77|233.17|0
1681831200000|2023-04-18 15:20:00|236.73|234.13|237.68|235.08|237.92|235.32|236.49|233.89|0
1681831500000|2023-04-18 15:25:00|237.32|234.72|235.53|232.93|237.56|234.96|235.53|232.93|0
1681831800000|2023-04-18 15:30:00|235.65|233.05|234.94|232.34|236.13|233.53|234.35|231.75|0
1681832100000|2023-04-18 15:35:00|235.06|232.46|238.51|235.91|238.51|235.91|233.99|231.39|0
1681832400000|2023-04-18 15:40:00|238.63|236.03|236.36|233.76|238.99|236.39|236|233.4|0
1681832700000|2023-04-18 15:45:00|236.48|233.88|236.24|233.64|237.43|234.83|235.88|233.28|0
1681833000000|2023-04-18 15:50:00|236.36|233.76|236.48|233.88|237.79|235.19|236.36|233.76|0
1681833300000|2023-04-18 15:55:00|236.36|233.76|236.83|234.23|237.67|235.07|236.36|233.76|0
1681833600000|2023-04-18 16:00:00|237.07|234.47|235.64|233.04|237.31|234.71|235.17|232.57|0
1681833900000|2023-04-18 16:05:00|235.4|232.8|234.45|231.85|236|233.4|234.34|231.74|0
1681834200000|2023-04-18 16:10:00|234.57|231.97|233.39|230.79|234.57|231.97|233.04|230.44|0
1681834500000|2023-04-18 16:15:00|233.27|230.67|231.06|228.46|234.19|231.59|230.83|228.23|0
1681834800000|2023-04-18 16:20:00|230.95|228.35|231.18|228.58|231.42|228.82|230.71|228.11|0
1681835100000|2023-04-18 16:25:00|231.3|228.7|229.89|227.29|231.42|228.82|229.77|227.17|0
1681835400000|2023-04-18 16:30:00|229.77|227.17|230.12|227.52|230.59|227.99|229.65|227.05|0
1681835700000|2023-04-18 16:35:00|230|227.4|231.18|228.58|231.18|228.58|229.88|227.28|0
1681836000000|2023-04-18 16:40:00|231.29|228.69|230.82|228.22|231.29|228.69|230.23|227.63|0
1681836300000|2023-04-18 16:45:00|230.94|228.34|230.47|227.87|231.53|228.93|230.47|227.87|0
1681836600000|2023-04-18 16:50:00|230.35|227.75|231.41|228.81|232.59|229.99|230|227.4|0
1681836900000|2023-04-18 16:55:00|231.17|228.57|231.64|229.04|232|229.4|230.82|228.22|0
1681837200000|2023-04-18 17:00:00|231.76|229.16|231.4|228.8|232.23|229.63|231.4|228.8|0
1681837500000|2023-04-18 17:05:00|231.28|228.68|229.87|227.27|231.4|228.8|229.64|227.04|0
1681837800000|2023-04-18 17:10:00|229.82|227.22|230.93|228.33|230.93|228.33|229.75|227.15|0
1681838100000|2023-04-18 17:15:00|231.05|228.45|231.52|228.92|231.87|229.27|230.81|228.21|0
1681838400000|2023-04-18 17:20:00|231.63|229.03|231.51|228.91|232.1|229.5|231.28|228.68|0
1681838700000|2023-04-18 17:25:00|231.75|229.15|232.22|229.62|232.22|229.62|231.4|228.8|0
1681839000000|2023-04-18 17:30:00|232.34|229.74|231.04|228.44|232.69|230.09|230.69|228.09|0
1681839300000|2023-04-18 17:35:00|230.92|228.32|229.92|227.32|230.92|228.32|228.96|226.36|0
1681839600000|2023-04-18 17:40:00|230.04|227.44|229.22|226.62|230.27|227.67|229.22|226.62|0
1681839900000|2023-04-18 17:45:00|229.33|226.73|228.51|225.91|229.57|226.97|227.81|225.21|0
1681840200000|2023-04-18 17:50:00|228.39|225.79|228.28|225.68|228.63|226.03|228.16|225.56|0
1681840500000|2023-04-18 17:55:00|228.39|225.79|230.15|227.55|230.5|227.9|228.39|225.79|0
1681840800000|2023-04-18 18:00:00|230.27|227.67|229.56|226.96|230.5|227.9|229.44|226.84|0
1681841100000|2023-04-18 18:05:00|229.68|227.08|230.03|227.43|231.33|228.73|229.68|227.08|0
1681841400000|2023-04-18 18:10:00|230.15|227.55|229.56|226.96|230.62|228.02|228.85|226.25|0
1681841700000|2023-04-18 18:15:00|229.67|227.07|230.14|227.54|231.2|228.6|228.85|226.25|0
1681842000000|2023-04-18 18:20:00|230.03|227.43|228.85|226.25|230.38|227.78|228.73|226.13|0
1681842300000|2023-04-18 18:25:00|228.73|226.13|228.61|226.01|229.08|226.48|227.8|225.2|0
1681842600000|2023-04-18 18:30:00|228.5|225.9|228.38|225.78|228.97|226.37|228.26|225.66|0
1681842900000|2023-04-18 18:35:00|228.5|225.9|227.91|225.31|228.5|225.9|227.68|225.08|0
1681843200000|2023-04-18 18:40:00|228.03|225.43|229.55|226.95|230.02|227.42|228.03|225.43|0
1681843500000|2023-04-18 18:45:00|229.66|227.06|232.14|229.54|233.51|230.91|229.43|226.83|0
1681843800000|2023-04-18 18:50:00|232.38|229.78|232.14|229.54|233.44|230.84|231.66|229.06|0
1681844100000|2023-04-18 18:55:00|232.26|229.66|230.95|228.35|232.26|229.66|230.6|228|0
1681844400000|2023-04-18 19:00:00|230.6|228|229.54|226.94|230.84|228.24|229.54|226.94|0
1681844700000|2023-04-18 19:05:00|229.42|226.82|229.07|226.47|229.66|227.06|228.6|226|0
1681845000000|2023-04-18 19:10:00|228.95|226.35|228.72|226.12|229.07|226.47|228.37|225.77|0
1681845300000|2023-04-18 19:15:00|228.83|226.23|228.54|225.94|229.54|226.94|228.48|225.88|0
1681845600000|2023-04-18 19:20:00|228.48|225.88|229.42|226.82|229.53|226.93|228.01|225.41|0
1681845900000|2023-04-18 19:25:00|229.3|226.7|229.65|227.05|230.59|227.99|229.3|226.7|0
1681846200000|2023-04-18 19:30:00|229.77|227.17|229.18|226.58|230.24|227.64|229.06|226.46|0
1681846500000|2023-04-18 19:35:00|229.3|226.7|229.53|226.93|229.76|227.16|228.71|226.11|0
1681846800000|2023-04-18 19:40:00|229.41|226.81|228.71|226.11|230|227.4|228.59|225.99|0
1681847100000|2023-04-18 19:45:00|228.59|225.99|228.94|226.34|229.17|226.57|228.24|225.64|0
1681847400000|2023-04-18 19:50:00|229.29|226.69|228.35|225.75|230|227.4|228.24|225.64|0
1681847700000|2023-04-18 19:55:00|228.47|225.87|228.82|226.22|228.82|226.22|227.18|224.58|0
1681848000000|2023-04-18 20:00:00|229.05|226.45|229.87|227.27|230.58|227.98|228.47|225.87|0
1681848300000|2023-04-18 20:05:00|229.99|227.39|230.11|227.51|230.23|227.63|229.64|227.04|0
1681848600000|2023-04-18 20:10:00|229.99|227.39|229.52|226.92|230.22|227.62|229.4|226.8|0
1681848900000|2023-04-18 20:15:00|229.72|226.72|229.72|226.72|229.95|226.95|229.6|226.6|0
1681849200000|2023-04-18 20:20:00|229.6|226.6|229.71|226.71|229.71|226.71|229.13|226.13|0
1681849500000|2023-04-18 20:25:00|229.6|226.6|229.01|226.01|229.83|226.83|228.89|225.89|0
1681849800000|2023-04-18 20:30:00|229.13|226.13|229.12|226.12|229.24|226.24|228.77|225.77|0
1681850100000|2023-04-18 20:35:00|229.01|226.01|228.77|225.77|229.12|226.12|228.65|225.65|0
1681850400000|2023-04-18 20:40:00|228.83|225.83|228.54|225.54|228.83|225.83|228.54|225.54|0
1681850700000|2023-04-18 20:45:00|228.65|225.65|228.42|225.42|228.65|225.65|228.3|225.3|0
1681851000000|2023-04-18 20:50:00|228.65|225.65|228.88|225.88|229|226|228.65|225.65|0
1681851300000|2023-04-18 20:55:00|228.83|225.83|229.18|226.18|229.35|226.35|228.77|225.77|0
1681851600000|2023-04-18 21:00:00|229.14|226.14|229.3|226.3|229.3|226.3|229.04|226.04|0
1681851900000|2023-04-18 21:05:00|229.28|226.28|229.19|226.19|229.3|226.3|229.19|226.19|0
1681852200000|2023-04-18 21:10:00|229.21|226.21|229.17|226.17|229.24|226.24|229.17|226.17|0
1681852500000|2023-04-18 21:15:00|229.19|226.19|229.22|226.22|229.22|226.22|229.16|226.16|0
1681852800000|2023-04-18 21:20:00|229.24|226.24|229.07|226.07|229.24|226.24|229.05|226.05|0
1681853100000|2023-04-18 21:25:00|229.05|226.05|229.24|226.24|229.24|226.24|229|226|0
1681853400000|2023-04-18 21:30:00|229.2|226.2|229.2|226.2|229.22|226.22|229.15|226.15|0
1681853700000|2023-04-18 21:35:00|229.18|226.18|229.11|226.11|229.2|226.2|229.11|226.11|0
1681854000000|2023-04-18 21:40:00|229.15|226.15|229.21|226.21|229.23|226.23|229.15|226.15|0
1681854300000|2023-04-18 21:45:00|229.18|226.18|229.25|226.25|229.26|226.26|229.16|226.16|0
1681854600000|2023-04-18 21:50:00|229.3|226.3|229.28|226.28|229.35|226.35|229.21|226.21|0
1681854900000|2023-04-18 21:55:00|229.26|226.26|229.26|226.26|229.33|226.33|229.21|226.21|0
1681855200000|2023-04-18 22:00:00|229.86|226.86|230.03|227.03|230.21|227.21|229.56|226.56|0
1681855500000|2023-04-18 22:05:00|229.92|226.92|229.68|226.68|229.92|226.92|229.44|226.44|0
1681855800000|2023-04-18 22:10:00|229.56|226.56|229.44|226.44|229.8|226.8|229.44|226.44|0
1681856100000|2023-04-18 22:15:00|229.56|226.56|230.03|227.03|230.03|227.03|229.56|226.56|0
1681856400000|2023-04-18 22:20:00|229.97|226.97|230.03|227.03|230.03|227.03|229.79|226.79|0
1681856700000|2023-04-18 22:25:00|229.91|226.91|229.79|226.79|230.03|227.03|229.79|226.79|0
1681857000000|2023-04-18 22:30:00|229.85|226.85|229.79|226.79|229.91|226.91|229.79|226.79|0
1681857300000|2023-04-18 22:35:00|229.85|226.85|229.79|226.79|230.02|227.02|229.67|226.67|0
1681857600000|2023-04-18 22:40:00|229.67|226.67|230.26|227.26|230.26|227.26|229.67|226.67|0
1681857900000|2023-04-18 22:45:00|230.37|227.37|229.9|226.9|230.43|227.43|229.78|226.78|0
1681858200000|2023-04-18 22:50:00|229.84|226.84|229.73|226.73|229.9|226.9|229.73|226.73|0
1681858500000|2023-04-18 22:55:00|229.66|226.66|229.43|226.43|229.78|226.78|229.43|226.43|0
1681858800000|2023-04-18 23:00:00|229.55|226.55|229.66|226.66|229.78|226.78|229.43|226.43|0
1681859100000|2023-04-18 23:05:00|229.78|226.78|229.89|226.89|229.89|226.89|229.66|226.66|0
1681859400000|2023-04-18 23:10:00|230.01|227.01|229.89|226.89|230.01|227.01|229.89|226.89|0
1681859700000|2023-04-18 23:15:00|229.77|226.77|229.89|226.89|229.95|226.95|229.77|226.77|0
1681860000000|2023-04-18 23:20:00|230.01|227.01|230.12|227.12|230.12|227.12|230.01|227.01|0
1681860300000|2023-04-18 23:25:00|230.24|227.24|230.36|227.36|230.36|227.36|230.12|227.12|0
1681860600000|2023-04-18 23:30:00|230.48|227.48|230.47|227.47|230.59|227.59|230.24|227.24|0
1681860900000|2023-04-18 23:35:00|230.36|227.36|230.35|227.35|230.36|227.36|230.24|227.24|0
1681861200000|2023-04-18 23:40:00|230.24|227.24|230.47|227.47|230.47|227.47|230.24|227.24|0
1681861500000|2023-04-18 23:45:00|230.59|227.59|230.47|227.47|230.59|227.59|230.35|227.35|0
1681861800000|2023-04-18 23:50:00|230.35|227.35|230.47|227.47|230.59|227.59|230.35|227.35|0
1681862100000|2023-04-18 23:55:00|230.35|227.35|230.58|227.58|230.58|227.58|230.29|227.29|0
1681862400000|2023-04-19 00:00:00|230.7|227.7|230.82|227.82|230.93|227.93|230.11|227.11|0
1681862700000|2023-04-19 00:05:00|230.93|227.93|230.34|227.34|230.93|227.93|230.23|227.23|0
1681863000000|2023-04-19 00:10:00|230.23|227.23|230.11|227.11|230.34|227.34|229.87|226.87|0
1681863300000|2023-04-19 00:15:00|229.99|226.99|230.22|227.22|230.28|227.28|229.87|226.87|0
1681863600000|2023-04-19 00:20:00|230.11|227.11|230.1|227.1|230.58|227.58|229.99|226.99|0
1681863900000|2023-04-19 00:25:00|230.22|227.22|230.34|227.34|230.46|227.46|230.22|227.22|0
1681864200000|2023-04-19 00:30:00|230.46|227.46|230.1|227.1|230.46|227.46|230.1|227.1|0
1681864500000|2023-04-19 00:35:00|229.98|226.98|230.57|227.57|230.69|227.69|229.98|226.98|0
1681864800000|2023-04-19 00:40:00|230.69|227.69|230.45|227.45|230.69|227.69|230.45|227.45|0
1681865100000|2023-04-19 00:45:00|230.33|227.33|230.21|227.21|230.33|227.33|230.16|227.16|0
1681865400000|2023-04-19 00:50:00|230.1|227.1|230.21|227.21|230.21|227.21|229.98|226.98|0
1681865700000|2023-04-19 00:55:00|230.33|227.33|230.09|227.09|230.33|227.33|229.98|226.98|0
1681866000000|2023-04-19 01:00:00|230.21|227.21|230.09|227.09|230.44|227.44|230.09|227.09|0
1681866300000|2023-04-19 01:05:00|229.97|226.97|229.85|226.85|229.97|226.97|229.74|226.74|0
1681866600000|2023-04-19 01:10:00|229.97|226.97|229.97|226.97|230.09|227.09|229.74|226.74|0
1681866900000|2023-04-19 01:15:00|229.85|226.85|229.5|226.5|229.97|226.97|229.26|226.26|0
1681867200000|2023-04-19 01:20:00|229.62|226.62|230.44|227.44|230.67|227.67|229.5|226.5|0
1681867500000|2023-04-19 01:25:00|230.55|227.55|230.67|227.67|230.67|227.67|230.38|227.38|0
1681867800000|2023-04-19 01:30:00|230.79|227.79|231.02|228.02|231.14|228.14|230.67|227.67|0
1681868100000|2023-04-19 01:35:00|231.26|228.26|231.26|228.26|231.38|228.38|231.02|228.02|0
1681868400000|2023-04-19 01:40:00|231.38|228.38|231.26|228.26|231.49|228.49|231.02|228.02|0
1681868700000|2023-04-19 01:45:00|231.37|228.37|231.49|228.49|231.61|228.61|231.02|228.02|0
1681869000000|2023-04-19 01:50:00|231.61|228.61|231.55|228.55|231.84|228.84|231.37|228.37|0
1681869300000|2023-04-19 01:55:00|231.49|228.49|231.6|228.6|231.72|228.72|231.37|228.37|0
1681869600000|2023-04-19 02:00:00|231.49|228.49|231.84|228.84|231.96|228.96|231.49|228.49|0
1681869900000|2023-04-19 02:05:00|231.96|228.96|231.84|228.84|232.08|229.08|231.6|228.6|0
1681870200000|2023-04-19 02:10:00|231.72|228.72|231.6|228.6|231.95|228.95|231.6|228.6|0
1681870500000|2023-04-19 02:15:00|231.72|228.72|231.72|228.72|231.72|228.72|231.6|228.6|0
1681870800000|2023-04-19 02:20:00|231.6|228.6|231.24|228.24|231.6|228.6|231.12|228.12|0
1681871100000|2023-04-19 02:25:00|231.12|228.12|231|228|231.24|228.24|231|228|0
1681871400000|2023-04-19 02:30:00|230.89|227.89|231|228|231.12|228.12|230.89|227.89|0
1681871700000|2023-04-19 02:35:00|230.89|227.89|230.77|227.77|231|228|230.65|227.65|0
1681872000000|2023-04-19 02:40:00|230.88|227.88|230.88|227.88|230.88|227.88|230.76|227.76|0
1681872300000|2023-04-19 02:45:00|230.76|227.76|230.76|227.76|230.88|227.88|230.76|227.76|0
1681872600000|2023-04-19 02:50:00|230.88|227.88|231|228|231|228|230.76|227.76|0
1681872900000|2023-04-19 02:55:00|231.11|228.11|231.11|228.11|231.11|228.11|230.88|227.88|0
1681873200000|2023-04-19 03:00:00|230.99|227.99|230.99|227.99|231.11|228.11|230.88|227.88|0
1681873500000|2023-04-19 03:05:00|231.11|228.11|230.99|227.99|231.23|228.23|230.99|227.99|0
1681873800000|2023-04-19 03:10:00|231.11|228.11|230.99|227.99|231.11|228.11|230.99|227.99|0
1681874100000|2023-04-19 03:15:00|231.11|228.11|230.99|227.99|231.22|228.22|230.99|227.99|0
1681874400000|2023-04-19 03:20:00|231.11|228.11|230.99|227.99|231.22|228.22|230.99|227.99|0
1681874700000|2023-04-19 03:25:00|230.93|227.93|230.98|227.98|230.99|227.99|230.87|227.87|0
1681875000000|2023-04-19 03:30:00|230.87|227.87|230.98|227.98|230.98|227.98|230.87|227.87|0
1681875300000|2023-04-19 03:35:00|231.04|228.04|231.1|228.1|231.1|228.1|230.75|227.75|0
1681875600000|2023-04-19 03:40:00|231.04|228.04|231.1|228.1|231.22|228.22|230.98|227.98|0
1681875900000|2023-04-19 03:45:00|230.98|227.98|231.21|228.21|231.21|228.21|230.98|227.98|0
1681876200000|2023-04-19 03:50:00|231.33|228.33|231.33|228.33|231.45|228.45|231.33|228.33|0
1681876500000|2023-04-19 03:55:00|231.21|228.21|231.09|228.09|231.21|228.21|231.09|228.09|0
1681876800000|2023-04-19 04:00:00|230.97|227.97|231.21|228.21|231.33|228.33|230.97|227.97|0
1681877100000|2023-04-19 04:05:00|231.33|228.33|231.44|228.44|231.44|228.44|231.21|228.21|0
1681877400000|2023-04-19 04:10:00|231.33|228.33|231.44|228.44|231.44|228.44|231.21|228.21|0
1681877700000|2023-04-19 04:15:00|231.32|228.32|231.44|228.44|231.56|228.56|231.32|228.32|0
1681878000000|2023-04-19 04:20:00|231.32|228.32|231.32|228.32|231.38|228.38|231.2|228.2|0
1681878300000|2023-04-19 04:25:00|231.2|228.2|231.2|228.2|231.2|228.2|231.2|228.2|0
1681878600000|2023-04-19 04:30:00|231.32|228.32|231.32|228.32|231.32|228.32|231.2|228.2|0
1681878900000|2023-04-19 04:35:00|231.43|228.43|231.43|228.43|231.43|228.43|231.43|228.43|0
1681879200000|2023-04-19 04:40:00|231.31|228.31|231.31|228.31|231.31|228.31|231.31|228.31|0
1681879500000|2023-04-19 04:45:00|231.43|228.43|231.31|228.31|231.43|228.43|231.31|228.31|0
1681879800000|2023-04-19 04:50:00|231.19|228.19|231.19|228.19|231.31|228.31|231.07|228.07|0
1681880100000|2023-04-19 04:55:00|231.31|228.31|231.31|228.31|231.43|228.43|231.31|228.31|0
1681880400000|2023-04-19 05:00:00|231.19|228.19|231.43|228.43|231.43|228.43|231.19|228.19|0
1681880700000|2023-04-19 05:05:00|231.42|228.42|231.9|228.9|231.9|228.9|231.42|228.42|0
1681881000000|2023-04-19 05:10:00|231.84|228.84|231.42|228.42|231.9|228.9|231.3|228.3|0
1681881300000|2023-04-19 05:15:00|231.3|228.3|232.22|229.22|232.23|229.23|231.19|228.19|0
1681881600000|2023-04-19 05:20:00|232.11|229.11|232.1|229.1|232.11|229.11|231.99|228.99|0
1681881900000|2023-04-19 05:25:00|231.99|228.99|232.46|229.46|232.46|229.46|231.99|228.99|0
1681882200000|2023-04-19 05:30:00|232.34|229.34|232.34|229.34|232.69|229.69|232.22|229.22|0
1681882500000|2023-04-19 05:35:00|232.4|229.4|232.57|229.57|232.57|229.57|232.34|229.34|0
1681882800000|2023-04-19 05:40:00|232.45|229.45|232.45|229.45|232.69|229.69|232.45|229.45|0
1681883100000|2023-04-19 05:45:00|232.57|229.57|232.33|229.33|232.69|229.69|232.33|229.33|0
1681883400000|2023-04-19 05:50:00|232.45|229.45|232.33|229.33|232.45|229.45|232.33|229.33|0
1681883700000|2023-04-19 05:55:00|232.21|229.21|232.57|229.57|232.68|229.68|232.21|229.21|0
1681884000000|2023-04-19 06:00:00|232.45|229.45|232.45|229.45|232.68|229.68|232.33|229.33|0
1681884300000|2023-04-19 06:05:00|232.36|229.76|233.55|230.95|233.67|231.07|232.36|229.76|0
1681884600000|2023-04-19 06:10:00|233.43|230.83|234.73|232.13|234.73|232.13|233.19|230.59|0
1681884900000|2023-04-19 06:15:00|234.61|232.01|235.69|233.09|235.81|233.21|234.26|231.66|0
1681885200000|2023-04-19 06:20:00|235.57|232.97|235.8|233.2|235.8|233.2|235.45|232.85|0
1681885500000|2023-04-19 06:25:00|235.92|233.32|235.56|232.96|236.52|233.92|235.33|232.73|0
1681885800000|2023-04-19 06:30:00|235.44|232.84|234.61|232.01|235.68|233.08|234.61|232.01|0
1681886100000|2023-04-19 06:35:00|234.49|231.89|234.73|232.13|234.85|232.25|234.49|231.89|0
1681886400000|2023-04-19 06:40:00|234.61|232.01|234.84|232.24|234.84|232.24|234.49|231.89|0
1681886700000|2023-04-19 06:45:00|234.72|232.12|234.48|231.88|234.96|232.36|234.48|231.88|0
1681887000000|2023-04-19 06:50:00|234.6|232|234.6|232|234.6|232|234.25|231.65|0
1681887300000|2023-04-19 06:55:00|234.48|231.88|235.02|232.42|235.08|232.48|234.36|231.76|0
1681887600000|2023-04-19 07:00:00|235.08|232.48|234.84|232.24|235.55|232.95|234.6|232|0
1681887900000|2023-04-19 07:05:00|234.72|232.12|235.31|232.71|235.55|232.95|234.24|231.64|0
1681888200000|2023-04-19 07:10:00|235.43|232.83|235.79|233.19|236.03|233.43|235.31|232.71|0
1681888500000|2023-04-19 07:15:00|235.67|233.07|235.19|232.59|235.79|233.19|234.36|231.76|0
1681888800000|2023-04-19 07:20:00|235.13|232.53|234.95|232.35|235.19|232.59|234.47|231.87|0
1681889100000|2023-04-19 07:25:00|235.07|232.47|234.95|232.35|235.07|232.47|234.71|232.11|0
1681889400000|2023-04-19 07:30:00|234.83|232.23|235.54|232.94|235.54|232.94|234.59|231.99|0
1681889700000|2023-04-19 07:35:00|235.42|232.82|236.14|233.54|236.14|233.54|235.18|232.58|0
1681890000000|2023-04-19 07:40:00|236.26|233.66|236.61|234.01|237.09|234.49|236.14|233.54|0
1681890300000|2023-04-19 07:45:00|236.5|233.9|236.25|233.65|236.85|234.25|236.02|233.42|0
1681890600000|2023-04-19 07:50:00|236.37|233.77|235.42|232.82|236.49|233.89|235.42|232.82|0
1681890900000|2023-04-19 07:55:00|235.3|232.7|235.29|232.69|235.42|232.82|234.82|232.22|0
1681891200000|2023-04-19 08:00:00|235.18|232.58|235.41|232.81|236.01|233.41|235.06|232.46|0
1681891500000|2023-04-19 08:05:00|235.47|232.87|236.25|233.65|236.25|233.65|234.82|232.22|0
1681891800000|2023-04-19 08:10:00|236.13|233.53|238.59|235.99|239.19|236.59|236.13|233.53|0
1681892100000|2023-04-19 08:15:00|238.53|235.93|238.94|236.34|239.18|236.58|235.63|233.03|0
1681892400000|2023-04-19 08:20:00|238.82|236.22|238.34|235.74|238.82|236.22|238.22|235.62|0
1681892700000|2023-04-19 08:25:00|238.46|235.86|238.21|235.61|238.46|235.86|237.85|235.25|0
1681893000000|2023-04-19 08:30:00|238.09|235.49|238.63|236.03|238.69|236.09|237.61|235.01|0
1681893300000|2023-04-19 08:35:00|238.69|236.09|237.85|235.25|238.69|236.09|237.85|235.25|0
1681893600000|2023-04-19 08:40:00|237.73|235.13|238.15|235.55|238.45|235.85|237.73|235.13|0
1681893900000|2023-04-19 08:45:00|238.21|235.61|237.97|235.37|238.69|236.09|237.73|235.13|0
1681894200000|2023-04-19 08:50:00|237.91|235.31|238.09|235.49|238.33|235.73|237.73|235.13|0
1681894500000|2023-04-19 08:55:00|238.21|235.61|238.44|235.84|238.8|236.2|238.08|235.48|0
1681894800000|2023-04-19 09:00:00|238.51|235.91|239.64|237.04|239.76|237.16|238.44|235.84|0
1681895100000|2023-04-19 09:05:00|239.52|236.92|240.29|237.69|240.29|237.69|238.84|236.24|0
1681895400000|2023-04-19 09:10:00|240.41|237.81|239.92|237.32|241.01|238.41|239.8|237.2|0
1681895700000|2023-04-19 09:15:00|239.8|237.2|239.44|236.84|239.92|237.32|239.38|236.78|0
1681896000000|2023-04-19 09:20:00|239.32|236.72|238.71|236.11|239.68|237.08|238.71|236.11|0
1681896300000|2023-04-19 09:25:00|238.83|236.23|239.55|236.95|239.67|237.07|238.41|235.81|0
1681896600000|2023-04-19 09:30:00|239.67|237.07|239.91|237.31|240.76|238.16|239.31|236.71|0
1681896900000|2023-04-19 09:35:00|240.04|237.44|239.91|237.31|240.28|237.68|239.67|237.07|0
1681897200000|2023-04-19 09:40:00|239.85|237.25|240.64|238.04|240.64|238.04|239.43|236.83|0
1681897500000|2023-04-19 09:45:00|240.52|237.92|241.48|238.88|241.61|239.01|240.39|237.79|0
1681897800000|2023-04-19 09:50:00|241.36|238.76|242.21|239.61|242.21|239.61|241|238.4|0
1681898100000|2023-04-19 09:55:00|242.09|239.49|241.36|238.76|242.21|239.61|241.36|238.76|0
1681898400000|2023-04-19 10:00:00|241.48|238.88|241.12|238.52|241.72|239.12|240.99|238.39|0
1681898700000|2023-04-19 10:05:00|240.99|238.39|241.6|239|241.6|239|240.87|238.27|0
1681899000000|2023-04-19 10:10:00|241.72|239.12|241.11|238.51|241.96|239.36|240.99|238.39|0
1681899300000|2023-04-19 10:15:00|241.23|238.63|241.47|238.87|241.72|239.12|241.11|238.51|0
1681899600000|2023-04-19 10:20:00|241.72|239.12|240.87|238.27|241.84|239.24|240.87|238.27|0
1681899900000|2023-04-19 10:25:00|240.74|238.14|240.02|237.42|240.87|238.27|240.02|237.42|0
1681900200000|2023-04-19 10:30:00|240.14|237.54|239.77|237.17|240.14|237.54|239.65|237.05|0
1681900500000|2023-04-19 10:35:00|239.89|237.29|240.74|238.14|240.86|238.26|239.77|237.17|0
1681900800000|2023-04-19 10:40:00|240.86|238.26|240.01|237.41|241.35|238.75|240.01|237.41|0
1681901100000|2023-04-19 10:45:00|240.13|237.53|240.37|237.77|240.49|237.89|239.65|237.05|0
1681901400000|2023-04-19 10:50:00|240.25|237.65|239.77|237.17|240.37|237.77|239.77|237.17|0
1681901700000|2023-04-19 10:55:00|239.65|237.05|239.28|236.68|239.65|237.05|239.04|236.44|0
1681902000000|2023-04-19 11:00:00|239.04|236.44|239.88|237.28|240.13|237.53|239.04|236.44|0
1681902300000|2023-04-19 11:05:00|240.01|237.41|239.16|236.56|240.13|237.53|239.16|236.56|0
1681902600000|2023-04-19 11:10:00|239.28|236.68|239.4|236.8|240|237.4|239.28|236.68|0
1681902900000|2023-04-19 11:15:00|239.52|236.92|239.88|237.28|239.88|237.28|239.04|236.44|0
1681903200000|2023-04-19 11:20:00|240|237.4|239.88|237.28|240.24|237.64|239.52|236.92|0
1681903500000|2023-04-19 11:25:00|240|237.4|239.27|236.67|240.48|237.88|239.27|236.67|0
1681903800000|2023-04-19 11:30:00|239.39|236.79|238.31|235.71|239.39|236.79|237.95|235.35|0
1681904100000|2023-04-19 11:35:00|238.07|235.47|238.43|235.83|238.67|236.07|238.07|235.47|0
1681904400000|2023-04-19 11:40:00|238.31|235.71|238.79|236.19|238.79|236.19|238.31|235.71|0
1681904700000|2023-04-19 11:45:00|238.67|236.07|240.6|238|240.78|238.18|238.54|235.94|0
1681905000000|2023-04-19 11:50:00|240.47|237.87|239.51|236.91|240.72|238.12|239.39|236.79|0
1681905300000|2023-04-19 11:55:00|239.57|236.97|240.23|237.63|240.23|237.63|239.51|236.91|0
1681905600000|2023-04-19 12:00:00|240.11|237.51|241.8|239.2|241.93|239.33|240.11|237.51|0
1681905900000|2023-04-19 12:05:00|241.68|239.08|241.07|238.47|241.68|239.08|241.07|238.47|0
1681906200000|2023-04-19 12:10:00|240.95|238.35|242.04|239.44|242.17|239.57|240.95|238.35|0
1681906500000|2023-04-19 12:15:00|242.17|239.57|241.92|239.32|242.29|239.69|241.44|238.84|0
1681906800000|2023-04-19 12:20:00|241.8|239.2|240.1|237.5|241.8|239.2|240.1|237.5|0
1681907100000|2023-04-19 12:25:00|240.22|237.62|240.46|237.86|240.83|238.23|240.22|237.62|0
1681907400000|2023-04-19 12:30:00|240.58|237.98|242.04|239.44|242.16|239.56|240.46|237.86|0
1681907700000|2023-04-19 12:35:00|242.16|239.56|241.91|239.31|242.16|239.56|241.43|238.83|0
1681908000000|2023-04-19 12:40:00|241.79|239.19|242.52|239.92|242.76|240.16|241.06|238.46|0
1681908300000|2023-04-19 12:45:00|242.64|240.04|242.52|239.92|243.13|240.53|242.4|239.8|0
1681908600000|2023-04-19 12:50:00|242.4|239.8|242.27|239.67|243.01|240.41|241.91|239.31|0
1681908900000|2023-04-19 12:55:00|242.03|239.43|242.03|239.43|242.52|239.92|241.42|238.82|0
1681909200000|2023-04-19 13:00:00|241.79|239.19|240.81|238.21|241.91|239.31|240.69|238.09|0
1681909500000|2023-04-19 13:05:00|240.93|238.33|240.08|237.48|241.06|238.46|240.08|237.48|0
1681909800000|2023-04-19 13:10:00|239.96|237.36|239.6|237|240.21|237.61|239.6|237|0
1681910100000|2023-04-19 13:15:00|239.48|236.88|240.08|237.48|240.08|237.48|239.24|236.64|0
1681910400000|2023-04-19 13:20:00|240.2|237.6|240.32|237.72|240.81|238.21|240.08|237.48|0
1681910700000|2023-04-19 13:25:00|240.56|237.96|239.47|236.87|240.56|237.96|239.47|236.87|0
1681911000000|2023-04-19 13:30:00|238.99|236.39|238.27|235.67|238.99|236.39|237.19|234.59|0
1681911300000|2023-04-19 13:35:00|238.51|235.91|239.23|236.63|239.23|236.63|237.43|234.83|0
1681911600000|2023-04-19 13:40:00|239.11|236.51|238.99|236.39|239.59|236.99|238.38|235.78|0
1681911900000|2023-04-19 13:45:00|239.23|236.63|239.11|236.51|239.47|236.87|237.9|235.3|0
1681912200000|2023-04-19 13:50:00|238.98|236.38|239.35|236.75|239.35|236.75|237.78|235.18|0
1681912500000|2023-04-19 13:55:00|239.34|236.74|239.22|236.62|239.47|236.87|237.78|235.18|0
1681912800000|2023-04-19 14:00:00|239.1|236.5|237.78|235.18|239.46|236.86|236.94|234.34|0
1681913100000|2023-04-19 14:05:00|237.66|235.06|236.58|233.98|238.86|236.26|236.58|233.98|0
1681913400000|2023-04-19 14:10:00|236.82|234.22|236.57|233.97|237.77|235.17|235.62|233.02|0
1681913700000|2023-04-19 14:15:00|236.34|233.74|236.45|233.85|237.17|234.57|236.21|233.61|0
1681914000000|2023-04-19 14:20:00|236.57|233.97|237.65|235.05|237.89|235.29|235.97|233.37|0
1681914300000|2023-04-19 14:25:00|237.53|234.93|235.97|233.37|237.89|235.29|235.85|233.25|0
1681914600000|2023-04-19 14:30:00|235.73|233.13|235.73|233.13|236.33|233.73|235.02|232.42|0
1681914900000|2023-04-19 14:35:00|235.61|233.01|234.54|231.94|236.09|233.49|234.54|231.94|0
1681915200000|2023-04-19 14:40:00|234.42|231.82|233.23|230.63|235.37|232.77|233.11|230.51|0
1681915500000|2023-04-19 14:45:00|232.87|230.27|234.89|232.29|235.25|232.65|232.87|230.27|0
1681915800000|2023-04-19 14:50:00|234.77|232.17|234.65|232.05|235.01|232.41|233.53|230.93|0
1681916100000|2023-04-19 14:55:00|234.41|231.81|234.17|231.57|234.77|232.17|233.82|231.22|0
1681916400000|2023-04-19 15:00:00|234.06|231.46|232.52|229.92|234.79|232.19|229.87|227.27|0
1681916700000|2023-04-19 15:05:00|232.76|230.16|232.64|230.04|233.12|230.52|232.05|229.45|0
1681917000000|2023-04-19 15:10:00|232.88|230.28|231.69|229.09|232.88|230.28|231.57|228.97|0
1681917300000|2023-04-19 15:15:00|231.57|228.97|231.93|229.33|232.28|229.68|231.33|228.73|0
1681917600000|2023-04-19 15:20:00|232.04|229.44|232.87|230.27|233.23|230.63|231.57|228.97|0
1681917900000|2023-04-19 15:25:00|232.75|230.15|232.63|230.03|233.82|231.22|232.52|229.92|0
1681918200000|2023-04-19 15:30:00|232.75|230.15|233.94|231.34|233.94|231.34|232.63|230.03|0
1681918500000|2023-04-19 15:35:00|234.06|231.46|232.04|229.44|234.3|231.7|231.68|229.08|0
1681918800000|2023-04-19 15:40:00|231.92|229.32|232.15|229.55|232.27|229.67|231.33|228.73|0
1681919100000|2023-04-19 15:45:00|232.04|229.44|232.27|229.67|232.75|230.15|231.68|229.08|0
1681919400000|2023-04-19 15:50:00|232.39|229.79|231.91|229.31|232.51|229.91|231.56|228.96|0
1681919700000|2023-04-19 15:55:00|231.8|229.2|230.73|228.13|231.91|229.31|230.38|227.78|0
1681920000000|2023-04-19 16:00:00|230.49|227.89|230.96|228.36|231.44|228.84|229.79|227.19|0
1681920300000|2023-04-19 16:05:00|231.08|228.48|230.61|228.01|231.56|228.96|230.14|227.54|0
1681920600000|2023-04-19 16:10:00|230.49|227.89|230.25|227.65|230.73|228.13|230.14|227.54|0
1681920900000|2023-04-19 16:15:00|230.14|227.54|230.37|227.77|230.37|227.77|229.55|226.95|0
1681921200000|2023-04-19 16:20:00|230.49|227.89|230.72|228.12|230.84|228.24|230.02|227.42|0
1681921500000|2023-04-19 16:25:00|230.6|228|229.78|227.18|230.6|228|229.66|227.06|0
1681921800000|2023-04-19 16:30:00|229.66|227.06|229.07|226.47|229.89|227.29|228.48|225.88|0
1681922100000|2023-04-19 16:35:00|228.95|226.35|229.3|226.7|229.3|226.7|228.6|226|0
1681922400000|2023-04-19 16:40:00|229.19|226.59|228.95|226.35|229.3|226.7|228.36|225.76|0
1681922700000|2023-04-19 16:45:00|228.83|226.23|229.42|226.82|229.65|227.05|228.72|226.12|0
1681923000000|2023-04-19 16:50:00|229.54|226.94|228.71|226.11|229.65|227.05|228.48|225.88|0
1681923300000|2023-04-19 16:55:00|228.83|226.23|229.06|226.46|229.18|226.58|228.71|226.11|0
1681923600000|2023-04-19 17:00:00|228.95|226.35|228.59|225.99|229.41|226.81|228.59|225.99|0
1681923900000|2023-04-19 17:05:00|228.47|225.87|227.77|225.17|228.47|225.87|227.19|224.59|0
1681924200000|2023-04-19 17:10:00|227.89|225.29|227.3|224.7|227.89|225.29|227.18|224.58|0
1681924500000|2023-04-19 17:15:00|227.42|224.82|229.41|226.81|229.76|227.16|227.3|224.7|0
1681924800000|2023-04-19 17:20:00|229.29|226.69|228.82|226.22|230|227.4|228.7|226.1|0
1681925100000|2023-04-19 17:25:00|228.7|226.1|228|225.4|229.05|226.45|227.88|225.28|0
1681925400000|2023-04-19 17:30:00|227.88|225.28|228.46|225.86|228.46|225.86|227.65|225.05|0
1681925700000|2023-04-19 17:35:00|228.58|225.98|228.58|225.98|229.17|226.57|227.99|225.39|0
1681926000000|2023-04-19 17:40:00|228.46|225.86|228.58|225.98|228.7|226.1|227.88|225.28|0
1681926300000|2023-04-19 17:45:00|228.46|225.86|228.46|225.86|229.16|226.56|228.46|225.86|0
1681926600000|2023-04-19 17:50:00|228.58|225.98|227.52|224.92|228.58|225.98|227.4|224.8|0
1681926900000|2023-04-19 17:55:00|227.4|224.8|226.7|224.1|227.52|224.92|226.47|223.87|0
1681927200000|2023-04-19 18:00:00|226.47|223.87|228.1|225.5|228.1|225.5|224.38|221.78|0
1681927500000|2023-04-19 18:05:00|227.99|225.39|227.4|224.8|227.99|225.39|226.82|224.22|0
1681927800000|2023-04-19 18:10:00|227.52|224.92|227.52|224.92|227.75|225.15|227.17|224.57|0
1681928100000|2023-04-19 18:15:00|227.51|224.91|227.86|225.26|228.1|225.5|227.16|224.56|0
1681928400000|2023-04-19 18:20:00|227.75|225.15|226.81|224.21|227.98|225.38|226.81|224.21|0
1681928700000|2023-04-19 18:25:00|226.93|224.33|226.69|224.09|227.04|224.44|226.58|223.98|0
1681929000000|2023-04-19 18:30:00|226.58|223.98|227.74|225.14|228.33|225.73|226.34|223.74|0
1681929300000|2023-04-19 18:35:00|227.86|225.26|227.39|224.79|228.21|225.61|227.27|224.67|0
1681929600000|2023-04-19 18:40:00|227.27|224.67|227.74|225.14|227.86|225.26|226.69|224.09|0
1681929900000|2023-04-19 18:45:00|227.86|225.26|226.92|224.32|228.32|225.72|226.92|224.32|0
1681930200000|2023-04-19 18:50:00|227.04|224.44|227.38|224.78|227.85|225.25|227.03|224.43|0
1681930500000|2023-04-19 18:55:00|227.5|224.9|226.68|224.08|227.62|225.02|226.57|223.97|0
1681930800000|2023-04-19 19:00:00|226.57|223.97|227.15|224.55|227.85|225.25|226.57|223.97|0
1681931100000|2023-04-19 19:05:00|227.03|224.43|226.8|224.2|227.85|225.25|226.68|224.08|0
1681931400000|2023-04-19 19:10:00|226.68|224.08|226.1|223.5|227.15|224.55|225.86|223.26|0
1681931700000|2023-04-19 19:15:00|226.21|223.61|226.79|224.19|226.91|224.31|225.51|222.91|0
1681932000000|2023-04-19 19:20:00|226.91|224.31|226.21|223.61|227.03|224.43|226.21|223.61|0
1681932300000|2023-04-19 19:25:00|226.33|223.73|226.79|224.19|227.02|224.42|226.33|223.73|0
1681932600000|2023-04-19 19:30:00|226.91|224.31|227.49|224.89|227.49|224.89|226.21|223.61|0
1681932900000|2023-04-19 19:35:00|227.61|225.01|227.84|225.24|228.19|225.59|227.25|224.65|0
1681933200000|2023-04-19 19:40:00|227.72|225.12|228.42|225.82|228.54|225.94|227.02|224.42|0
1681933500000|2023-04-19 19:45:00|228.66|226.06|229.95|227.35|230.77|228.17|228.54|225.94|0
1681933800000|2023-04-19 19:50:00|230.06|227.46|229.24|226.64|230.89|228.29|229|226.4|0
1681934100000|2023-04-19 19:55:00|229.36|226.76|228.06|225.46|229.36|226.76|227.95|225.35|0
1681934400000|2023-04-19 20:00:00|228.18|225.58|229.71|227.11|229.94|227.34|228.18|225.58|0
1681934700000|2023-04-19 20:05:00|229.82|227.22|229.7|227.1|230.29|227.69|229.24|226.64|0
1681935000000|2023-04-19 20:10:00|229.82|227.22|230.88|228.28|231|228.4|229.59|226.99|0
1681935300000|2023-04-19 20:15:00|230.65|228.05|230.37|227.37|230.73|228.05|229.78|226.78|0
1681935600000|2023-04-19 20:20:00|230.25|227.25|229.9|226.9|230.49|227.49|229.78|226.78|0
1681935900000|2023-04-19 20:25:00|230.02|227.02|230.02|227.02|230.25|227.25|229.9|226.9|0
1681936200000|2023-04-19 20:30:00|230.13|227.13|230.48|227.48|230.6|227.6|230.01|227.01|0
1681936500000|2023-04-19 20:35:00|230.6|227.6|230.96|227.96|230.96|227.96|230.37|227.37|0
1681936800000|2023-04-19 20:40:00|230.95|227.95|230.48|227.48|230.95|227.95|230.48|227.48|0
1681937100000|2023-04-19 20:45:00|230.36|227.36|230.48|227.48|230.6|227.6|230.36|227.36|0
1681937400000|2023-04-19 20:50:00|230.6|227.6|230.6|227.6|230.6|227.6|230.36|227.36|0
1681937700000|2023-04-19 20:55:00|230.71|227.71|230.89|227.89|230.89|227.89|230.36|227.36|0
1681938000000|2023-04-19 21:00:00|230.81|227.81|230.98|227.98|231.09|228.09|230.38|227.38|0
1681938300000|2023-04-19 21:05:00|231.03|228.03|230.98|227.98|231.13|228.13|230.82|227.82|0
1681938600000|2023-04-19 21:10:00|230.99|227.99|230.94|227.94|231.01|228.01|230.84|227.84|0
1681938900000|2023-04-19 21:15:00|231.01|228.01|230.96|227.96|231.22|228.22|230.94|227.94|0
1681939200000|2023-04-19 21:20:00|230.97|227.97|230.97|227.97|230.99|227.99|230.97|227.97|0
1681939500000|2023-04-19 21:25:00|230.82|227.82|230.8|227.8|230.83|227.83|230.71|227.71|0
1681939800000|2023-04-19 21:30:00|230.93|227.93|230.9|227.9|230.93|227.93|230.73|227.73|0
1681940100000|2023-04-19 21:35:00|230.78|227.78|230.76|227.76|230.92|227.92|230.74|227.74|0
1681940400000|2023-04-19 21:40:00|230.74|227.74|230.86|227.86|230.86|227.86|230.74|227.74|0
1681940700000|2023-04-19 21:45:00|230.9|227.9|230.89|227.89|230.95|227.95|230.77|227.77|0
1681941000000|2023-04-19 21:50:00|230.91|227.91|230.79|227.79|230.93|227.93|230.76|227.76|0
1681941300000|2023-04-19 21:55:00|230.87|227.87|230.89|227.89|230.98|227.98|230.75|227.75|0
1681941600000|2023-04-19 22:00:00|231.34|228.34|231.4|228.4|231.52|228.52|231.05|228.05|0
1681941900000|2023-04-19 22:05:00|231.28|228.28|231.63|228.63|231.63|228.63|231.28|228.28|0
1681942200000|2023-04-19 22:10:00|231.52|228.52|231.75|228.75|231.75|228.75|231.52|228.52|0
1681942500000|2023-04-19 22:15:00|231.69|228.69|231.87|228.87|231.87|228.87|231.63|228.63|0
1681942800000|2023-04-19 22:20:00|231.99|228.99|232.81|229.81|233.05|230.05|231.98|228.98|0
1681943100000|2023-04-19 22:25:00|233.05|230.05|232.69|229.69|233.05|230.05|232.58|229.58|0
1681943400000|2023-04-19 22:30:00|232.81|229.81|232.93|229.93|233.05|230.05|232.69|229.69|0
1681943700000|2023-04-19 22:35:00|233.05|230.05|232.81|229.81|233.05|230.05|232.69|229.69|0
1681944000000|2023-04-19 22:40:00|232.93|229.93|232.93|229.93|233.52|230.52|232.81|229.81|0
1681944300000|2023-04-19 22:45:00|233.05|230.05|232.92|229.92|233.16|230.16|232.69|229.69|0
1681944600000|2023-04-19 22:50:00|233.04|230.04|233.04|230.04|233.16|230.16|233.04|230.04|0
1681944900000|2023-04-19 22:55:00|232.92|229.92|232.92|229.92|232.92|229.92|232.8|229.8|0
1681945200000|2023-04-19 23:00:00|232.98|229.98|232.92|229.92|233.04|230.04|232.8|229.8|0
1681945500000|2023-04-19 23:05:00|232.86|229.86|232.92|229.92|232.92|229.92|232.68|229.68|0
1681945800000|2023-04-19 23:10:00|232.8|229.8|232.92|229.92|233.04|230.04|232.68|229.68|0
1681946100000|2023-04-19 23:15:00|233.04|230.04|233.39|230.39|233.63|230.63|232.92|229.92|0
1681946400000|2023-04-19 23:20:00|233.27|230.27|233.15|230.15|233.51|230.51|233.03|230.03|0
1681946700000|2023-04-19 23:25:00|233.03|230.03|233.03|230.03|233.27|230.27|233.03|230.03|0
1681947000000|2023-04-19 23:30:00|233.15|230.15|234.22|231.22|234.46|231.46|233.09|230.09|0
1681947300000|2023-04-19 23:35:00|234.1|231.1|234.34|231.34|234.34|231.34|233.86|230.86|0
1681947600000|2023-04-19 23:40:00|234.22|231.22|234.22|231.22|234.57|231.57|234.1|231.1|0
1681947900000|2023-04-19 23:45:00|234.1|231.1|233.98|230.98|234.33|231.33|233.98|230.98|0
1681948200000|2023-04-19 23:50:00|234.09|231.09|233.97|230.97|234.09|231.09|233.97|230.97|0
1681948500000|2023-04-19 23:55:00|234.09|231.09|234.21|231.21|234.33|231.33|234.09|231.09|0
1681948800000|2023-04-20 00:00:00|234.09|231.09|233.61|230.61|234.33|231.33|233.61|230.61|0
1681949100000|2023-04-20 00:05:00|233.49|230.49|233.37|230.37|233.73|230.73|233.14|230.14|0
1681949400000|2023-04-20 00:10:00|233.49|230.49|233.85|230.85|234.09|231.09|233.49|230.49|0
1681949700000|2023-04-20 00:15:00|233.97|230.97|233.37|230.37|234.09|231.09|233.25|230.25|0
1681950000000|2023-04-20 00:20:00|233.25|230.25|233.01|230.01|233.49|230.49|232.89|229.89|0
1681950300000|2023-04-20 00:25:00|232.89|229.89|232.65|229.65|233.25|230.25|232.42|229.42|0
1681950600000|2023-04-20 00:30:00|232.54|229.54|232.42|229.42|232.65|229.65|232.42|229.42|0
1681950900000|2023-04-20 00:35:00|232.41|229.41|232.77|229.77|232.77|229.77|232.41|229.41|0
1681951200000|2023-04-20 00:40:00|232.65|229.65|232.77|229.77|232.77|229.77|232.53|229.53|0
1681951500000|2023-04-20 00:45:00|232.65|229.65|233.12|230.12|233.12|230.12|232.65|229.65|0
1681951800000|2023-04-20 00:50:00|233|230|233|230|233.24|230.24|232.88|229.88|0
1681952100000|2023-04-20 00:55:00|232.88|229.88|232.64|229.64|233|230|232.64|229.64|0
1681952400000|2023-04-20 01:00:00|232.41|229.41|232.52|229.52|232.64|229.64|232.41|229.41|0
1681952700000|2023-04-20 01:05:00|232.64|229.64|233|230|233.24|230.24|232.64|229.64|0
1681953000000|2023-04-20 01:10:00|232.88|229.88|233|230|233.11|230.11|232.76|229.76|0
1681953300000|2023-04-20 01:15:00|232.88|229.88|233.11|230.11|233.11|230.11|232.76|229.76|0
1681953600000|2023-04-20 01:20:00|232.99|229.99|233.23|230.23|233.35|230.35|232.87|229.87|0
1681953900000|2023-04-20 01:25:00|233.11|230.11|232.99|229.99|233.23|230.23|232.87|229.87|0
1681954200000|2023-04-20 01:30:00|232.87|229.87|231.57|228.57|233.11|230.11|231.33|228.33|0
1681954500000|2023-04-20 01:35:00|231.45|228.45|231.8|228.8|231.92|228.92|231.45|228.45|0
1681954800000|2023-04-20 01:40:00|231.92|228.92|232.27|229.27|232.51|229.51|231.92|228.92|0
1681955100000|2023-04-20 01:45:00|232.15|229.15|232.15|229.15|232.39|229.39|232.04|229.04|0
1681955400000|2023-04-20 01:50:00|232.03|229.03|231.8|228.8|232.39|229.39|231.8|228.8|0
1681955700000|2023-04-20 01:55:00|231.91|228.91|231.79|228.79|232.03|229.03|231.68|228.68|0
1681956000000|2023-04-20 02:00:00|231.68|228.68|230.96|227.96|231.68|228.68|230.79|227.79|0
1681956300000|2023-04-20 02:05:00|231.03|228.03|231.2|228.2|231.2|228.2|230.96|227.96|0
1681956600000|2023-04-20 02:10:00|231.32|228.32|231.67|228.67|231.91|228.91|231.32|228.32|0
1681956900000|2023-04-20 02:15:00|231.79|228.79|232.26|229.26|232.38|229.38|231.79|228.79|0
1681957200000|2023-04-20 02:20:00|232.38|229.38|232.5|229.5|232.62|229.62|232.26|229.26|0
1681957500000|2023-04-20 02:25:00|232.62|229.62|232.38|229.38|232.62|229.62|232.38|229.38|0
1681957800000|2023-04-20 02:30:00|232.5|229.5|232.85|229.85|232.85|229.85|232.49|229.49|0
1681958100000|2023-04-20 02:35:00|232.79|229.79|232.73|229.73|232.85|229.85|232.73|229.73|0
1681958400000|2023-04-20 02:40:00|232.61|229.61|232.85|229.85|232.85|229.85|232.49|229.49|0
1681958700000|2023-04-20 02:45:00|232.97|229.97|232.96|229.96|233.2|230.2|232.85|229.85|0
1681959000000|2023-04-20 02:50:00|233.03|230.03|233.32|230.32|233.32|230.32|232.96|229.96|0
1681959300000|2023-04-20 02:55:00|233.26|230.26|232.96|229.96|233.26|230.26|232.84|229.84|0
1681959600000|2023-04-20 03:00:00|233.08|230.08|232.96|229.96|233.2|230.2|232.9|229.9|0
1681959900000|2023-04-20 03:05:00|233.02|230.02|233.43|230.43|233.67|230.67|232.96|229.96|0
1681960200000|2023-04-20 03:10:00|233.31|230.31|233.55|230.55|233.67|230.67|233.31|230.31|0
1681960500000|2023-04-20 03:15:00|233.67|230.67|233.19|230.19|233.67|230.67|233.19|230.19|0
1681960800000|2023-04-20 03:20:00|233.07|230.07|233.19|230.19|233.31|230.31|233.07|230.07|0
1681961100000|2023-04-20 03:25:00|233.07|230.07|233.07|230.07|233.19|230.19|232.95|229.95|0
1681961400000|2023-04-20 03:30:00|232.95|229.95|233.07|230.07|233.07|230.07|232.95|229.95|0
1681961700000|2023-04-20 03:35:00|233.19|230.19|232.95|229.95|233.19|230.19|232.95|229.95|0
1681962000000|2023-04-20 03:40:00|232.83|229.83|232.23|229.23|232.83|229.83|232.12|229.12|0
1681962300000|2023-04-20 03:45:00|232.18|229.18|232.11|229.11|232.23|229.23|231.99|228.99|0
1681962600000|2023-04-20 03:50:00|232.23|229.23|232.23|229.23|232.47|229.47|232.23|229.23|0
1681962900000|2023-04-20 03:55:00|232.11|229.11|231.87|228.87|232.11|229.11|231.87|228.87|0
1681963200000|2023-04-20 04:00:00|231.99|228.99|231.63|228.63|231.99|228.99|231.63|228.63|0
1681963500000|2023-04-20 04:05:00|231.75|228.75|231.99|228.99|231.99|228.99|231.63|228.63|0
1681963800000|2023-04-20 04:10:00|231.87|228.87|231.87|228.87|232.11|229.11|231.75|228.75|0
1681964100000|2023-04-20 04:15:00|231.75|228.75|231.51|228.51|231.87|228.87|231.51|228.51|0
1681964400000|2023-04-20 04:20:00|231.63|228.63|231.98|228.98|231.98|228.98|231.63|228.63|0
1681964700000|2023-04-20 04:25:00|232.1|229.1|232.22|229.22|232.22|229.22|231.98|228.98|0
1681965000000|2023-04-20 04:30:00|232.1|229.1|232.45|229.45|232.45|229.45|232.1|229.1|0
1681965300000|2023-04-20 04:35:00|232.57|229.57|232.69|229.69|232.69|229.69|232.45|229.45|0
1681965600000|2023-04-20 04:40:00|232.81|229.81|233.04|230.04|233.05|230.05|232.81|229.81|0
1681965900000|2023-04-20 04:45:00|233.16|230.16|232.92|229.92|233.16|230.16|232.92|229.92|0
1681966200000|2023-04-20 04:50:00|232.8|229.8|232.57|229.57|232.8|229.8|232.57|229.57|0
1681966500000|2023-04-20 04:55:00|232.68|229.68|232.92|229.92|232.92|229.92|232.68|229.68|0
1681966800000|2023-04-20 05:00:00|232.8|229.8|233.28|230.28|233.4|230.4|232.8|229.8|0
1681967100000|2023-04-20 05:05:00|233.39|230.39|233.39|230.39|233.39|230.39|233.27|230.27|0
1681967400000|2023-04-20 05:10:00|233.27|230.27|233.39|230.39|233.39|230.39|233.27|230.27|0
1681967700000|2023-04-20 05:15:00|233.33|230.33|233.39|230.39|233.39|230.39|233.27|230.27|0
1681968000000|2023-04-20 05:20:00|233.51|230.51|234.22|231.22|234.22|231.22|233.51|230.51|0
1681968300000|2023-04-20 05:25:00|234.34|231.34|234.46|231.46|234.52|231.52|234.34|231.34|0
1681968600000|2023-04-20 05:30:00|234.58|231.58|234.58|231.58|234.58|231.58|234.22|231.22|0
1681968900000|2023-04-20 05:35:00|234.46|231.46|234.57|231.57|234.58|231.58|234.46|231.46|0
1681969200000|2023-04-20 05:40:00|234.45|231.45|234.33|231.33|234.45|231.45|234.33|231.33|0
1681969500000|2023-04-20 05:45:00|234.45|231.45|234.33|231.33|234.45|231.45|234.21|231.21|0
1681969800000|2023-04-20 05:50:00|234.21|231.21|233.97|230.97|234.21|231.21|233.85|230.85|0
1681970100000|2023-04-20 05:55:00|233.85|230.85|233.85|230.85|233.97|230.97|233.61|230.61|0
1681970400000|2023-04-20 06:00:00|233.73|230.73|234.57|231.57|234.57|231.57|233.61|230.61|0
1681970700000|2023-04-20 06:05:00|234.37|231.77|233.41|230.81|234.37|231.77|233.29|230.69|0
1681971000000|2023-04-20 06:10:00|233.29|230.69|232.7|230.1|233.29|230.69|232.7|230.1|0
1681971300000|2023-04-20 06:15:00|232.58|229.98|232.34|229.74|232.58|229.98|232.1|229.5|0
1681971600000|2023-04-20 06:20:00|232.46|229.86|232.69|230.09|232.93|230.33|232.46|229.86|0
1681971900000|2023-04-20 06:25:00|232.81|230.21|232.93|230.33|233.05|230.45|232.69|230.09|0
1681972200000|2023-04-20 06:30:00|233.05|230.45|233.64|231.04|233.76|231.16|232.81|230.21|0
1681972500000|2023-04-20 06:35:00|233.76|231.16|234|231.4|234|231.4|233.64|231.04|0
1681972800000|2023-04-20 06:40:00|233.88|231.28|232.72|230.12|233.88|231.28|232.72|230.12|0
1681973100000|2023-04-20 06:45:00|232.6|230|233.07|230.47|233.14|230.54|232.36|229.76|0
1681973400000|2023-04-20 06:50:00|232.96|230.36|232.72|230.12|232.96|230.36|232.72|230.12|0
1681973700000|2023-04-20 06:55:00|232.83|230.23|233.07|230.47|233.07|230.47|232.6|230|0
1681974000000|2023-04-20 07:00:00|232.95|230.35|233.79|231.19|233.79|231.19|232.95|230.35|0
1681974300000|2023-04-20 07:05:00|233.67|231.07|233.19|230.59|233.79|231.19|233.19|230.59|0
1681974600000|2023-04-20 07:10:00|233.07|230.47|234.5|231.9|234.5|231.9|233.07|230.47|0
1681974900000|2023-04-20 07:15:00|234.62|232.02|235.1|232.5|235.7|233.1|234.38|231.78|0
1681975200000|2023-04-20 07:20:00|235.22|232.62|234.98|232.38|235.46|232.86|234.62|232.02|0
1681975500000|2023-04-20 07:25:00|235.1|232.5|236.42|233.82|236.54|233.94|234.86|232.26|0
1681975800000|2023-04-20 07:30:00|236.54|233.94|237.1|234.5|238.35|235.75|236.3|233.7|0
1681976100000|2023-04-20 07:35:00|237.23|234.63|243.68|241.08|244.17|241.57|237.23|234.63|0
1681976400000|2023-04-20 07:40:00|243.8|241.2|244.72|242.12|245.76|243.16|243.56|240.96|0
1681976700000|2023-04-20 07:45:00|244.78|242.18|243.92|241.32|245.02|242.42|243.8|241.2|0
1681977000000|2023-04-20 07:50:00|244.04|241.44|243.05|240.45|244.41|241.81|243.05|240.45|0
1681977300000|2023-04-20 07:55:00|242.99|240.39|243.85|241.25|244.21|241.61|242.99|240.39|0
1681977600000|2023-04-20 08:00:00|243.72|241.12|244.95|242.35|245.19|242.59|243.23|240.63|0
1681977900000|2023-04-20 08:05:00|245.13|242.53|244.95|242.35|245.19|242.59|244.21|241.61|0
1681978200000|2023-04-20 08:10:00|244.82|242.22|245.01|242.41|246|243.4|243.46|240.86|0
1681978500000|2023-04-20 08:15:00|245.14|242.54|243.16|240.56|245.26|242.66|243.03|240.43|0
1681978800000|2023-04-20 08:20:00|243.28|240.68|243.16|240.56|244.01|241.41|243.03|240.43|0
1681979100000|2023-04-20 08:25:00|243.28|240.68|244.13|241.53|244.13|241.53|243.15|240.55|0
1681979400000|2023-04-20 08:30:00|244.01|241.41|244.5|241.9|244.75|242.15|243.77|241.17|0
1681979700000|2023-04-20 08:35:00|244.62|242.02|244.62|242.02|244.75|242.15|244.01|241.41|0
1681980000000|2023-04-20 08:40:00|244.5|241.9|245.36|242.76|245.36|242.76|244.5|241.9|0
1681980300000|2023-04-20 08:45:00|245.48|242.88|244.62|242.02|245.97|243.37|244.62|242.02|0
1681980600000|2023-04-20 08:50:00|244.56|241.96|244.25|241.65|244.62|242.02|244|241.4|0
1681980900000|2023-04-20 08:55:00|244.49|241.89|244.98|242.38|245.11|242.51|244.25|241.65|0
1681981200000|2023-04-20 09:00:00|245.23|242.63|244.25|241.65|245.48|242.88|244.25|241.65|0
1681981500000|2023-04-20 09:05:00|244.37|241.77|244.98|242.38|245.41|242.81|244|241.4|0
1681981800000|2023-04-20 09:10:00|245.23|242.63|244.98|242.38|245.23|242.63|244.61|242.01|0
1681982100000|2023-04-20 09:15:00|245.1|242.5|244.98|242.38|245.41|242.81|244.73|242.13|0
1681982400000|2023-04-20 09:20:00|244.92|242.32|246.45|243.85|246.89|244.29|244.24|241.64|0
1681982700000|2023-04-20 09:25:00|246.57|243.97|246.08|243.48|246.69|244.09|246.08|243.48|0
1681983000000|2023-04-20 09:30:00|246.2|243.6|245.59|242.99|246.57|243.97|245.59|242.99|0
1681983300000|2023-04-20 09:35:00|245.46|242.86|246.44|243.84|246.44|243.84|245.34|242.74|0
1681983600000|2023-04-20 09:40:00|246.38|243.78|246.56|243.96|246.57|243.97|246.07|243.47|0
1681983900000|2023-04-20 09:45:00|246.44|243.84|246.44|243.84|246.69|244.09|246.19|243.59|0
1681984200000|2023-04-20 09:50:00|246.56|243.96|246.44|243.84|246.56|243.96|246.19|243.59|0
1681984500000|2023-04-20 09:55:00|246.56|243.96|245.95|243.35|246.68|244.08|245.82|243.22|0
1681984800000|2023-04-20 10:00:00|245.82|243.22|245.7|243.1|246.07|243.47|245.58|242.98|0
1681985100000|2023-04-20 10:05:00|245.64|243.04|245.57|242.97|245.94|243.34|244.96|242.36|0
1681985400000|2023-04-20 10:10:00|245.7|243.1|245.45|242.85|246.06|243.46|245.33|242.73|0
1681985700000|2023-04-20 10:15:00|245.51|242.91|246.18|243.58|246.43|243.83|245.45|242.85|0
1681986000000|2023-04-20 10:20:00|246.31|243.71|247.04|244.44|247.04|244.44|246.31|243.71|0
1681986300000|2023-04-20 10:25:00|247.17|244.57|246.67|244.07|247.17|244.57|246.55|243.95|0
1681986600000|2023-04-20 10:30:00|246.79|244.19|246.92|244.32|247.04|244.44|246.55|243.95|0
1681986900000|2023-04-20 10:35:00|246.79|244.19|246.42|243.82|246.92|244.32|246.3|243.7|0
1681987200000|2023-04-20 10:40:00|246.55|243.95|246.54|243.94|246.79|244.19|246.3|243.7|0
1681987500000|2023-04-20 10:45:00|246.42|243.82|245.44|242.84|246.67|244.07|245.19|242.59|0
1681987800000|2023-04-20 10:50:00|245.32|242.72|245.19|242.59|245.56|242.96|244.7|242.1|0
1681988100000|2023-04-20 10:55:00|245.31|242.71|244.58|241.98|245.56|242.96|244.58|241.98|0
1681988400000|2023-04-20 11:00:00|244.33|241.73|245.31|242.71|245.43|242.83|244.33|241.73|0
1681988700000|2023-04-20 11:05:00|245.43|242.83|244.33|241.73|245.56|242.96|244.33|241.73|0
1681989000000|2023-04-20 11:10:00|244.45|241.85|244.39|241.79|244.45|241.85|243.84|241.24|0
1681989300000|2023-04-20 11:15:00|244.45|241.85|244.69|242.09|244.82|242.22|243.96|241.36|0
1681989600000|2023-04-20 11:20:00|244.82|242.22|243.84|241.24|244.82|242.22|243.72|241.12|0
1681989900000|2023-04-20 11:25:00|243.96|241.36|244.2|241.6|244.33|241.73|243.72|241.12|0
1681990200000|2023-04-20 11:30:00|244.32|241.72|245.85|243.25|245.91|243.31|244.32|241.72|0
1681990500000|2023-04-20 11:35:00|245.79|243.19|245.54|242.94|245.91|243.31|245.3|242.7|0
1681990800000|2023-04-20 11:40:00|245.42|242.82|244.93|242.33|245.42|242.82|244.56|241.96|0
1681991100000|2023-04-20 11:45:00|244.81|242.21|245.42|242.82|245.54|242.94|244.81|242.21|0
1681991400000|2023-04-20 11:50:00|245.66|243.06|246.64|244.04|246.64|244.04|245.66|243.06|0
1681991700000|2023-04-20 11:55:00|246.52|243.92|246.89|244.29|246.89|244.29|246.52|243.92|0
1681992000000|2023-04-20 12:00:00|247.01|244.41|247.62|245.02|247.75|245.15|246.76|244.16|0
1681992300000|2023-04-20 12:05:00|247.75|245.15|247.99|245.39|247.99|245.39|246.76|244.16|0
1681992600000|2023-04-20 12:10:00|248.12|245.52|248.73|246.13|248.86|246.26|247.99|245.39|0
1681992900000|2023-04-20 12:15:00|248.86|246.26|248.11|245.51|248.86|246.26|247.99|245.39|0
1681993200000|2023-04-20 12:20:00|248.24|245.64|246.88|244.28|248.36|245.76|246.82|244.22|0
1681993500000|2023-04-20 12:25:00|246.76|244.16|246.82|244.22|247.37|244.77|246.63|244.03|0
1681993800000|2023-04-20 12:30:00|246.63|244.03|247.86|245.26|248.11|245.51|245.35|242.75|0
1681994100000|2023-04-20 12:35:00|247.61|245.01|248.17|245.57|248.79|246.19|246.63|244.03|0
1681994400000|2023-04-20 12:40:00|248.05|245.45|247.8|245.2|248.42|245.82|247.68|245.08|0
1681994700000|2023-04-20 12:45:00|247.55|244.95|247.31|244.71|247.8|245.2|246.82|244.22|0
1681995000000|2023-04-20 12:50:00|247.18|244.58|246.45|243.85|247.31|244.71|245.83|243.23|0
1681995300000|2023-04-20 12:55:00|246.57|243.97|246.08|243.48|246.81|244.21|245.71|243.11|0
1681995600000|2023-04-20 13:00:00|245.83|243.23|247.42|244.82|247.67|245.07|245.83|243.23|0
1681995900000|2023-04-20 13:05:00|247.55|244.95|247.18|244.58|248.04|245.44|246.69|244.09|0
1681996200000|2023-04-20 13:10:00|247.3|244.7|247.3|244.7|247.79|245.19|247.05|244.45|0
1681996500000|2023-04-20 13:15:00|247.42|244.82|247.42|244.82|247.67|245.07|247.05|244.45|0
1681996800000|2023-04-20 13:20:00|247.3|244.7|247.17|244.57|247.42|244.82|246.93|244.33|0
1681997100000|2023-04-20 13:25:00|247.05|244.45|248.03|245.43|248.15|245.55|246.68|244.08|0
1681997400000|2023-04-20 13:30:00|248.15|245.55|245.7|243.1|248.28|245.68|245.7|243.1|0
1681997700000|2023-04-20 13:35:00|245.45|242.85|245.09|242.49|245.82|243.22|244.35|241.75|0
1681998000000|2023-04-20 13:40:00|245.21|242.61|243.87|241.27|245.33|242.73|243.87|241.27|0
1681998300000|2023-04-20 13:45:00|243.99|241.39|244.11|241.51|244.59|241.99|242.65|240.05|0
1681998600000|2023-04-20 13:50:00|244.23|241.63|244.84|242.24|245.2|242.6|243.86|241.26|0
1681998900000|2023-04-20 13:55:00|244.96|242.36|245.81|243.21|246.79|244.19|244.96|242.36|0
1681999200000|2023-04-20 14:00:00|246.18|243.58|245.81|243.21|247.28|244.68|244.71|242.11|0
1681999500000|2023-04-20 14:05:00|245.69|243.09|244.1|241.5|246.05|243.45|243.25|240.65|0
1681999800000|2023-04-20 14:10:00|243.98|241.38|242.16|239.56|243.98|241.38|242.16|239.56|0
1682000100000|2023-04-20 14:15:00|242.28|239.68|242.52|239.92|243.25|240.65|241.55|238.95|0
1682000400000|2023-04-20 14:20:00|242.4|239.8|242.06|239.46|243.24|240.64|241.33|238.73|0
1682000700000|2023-04-20 14:25:00|242.18|239.58|242.06|239.46|242.3|239.7|241.21|238.61|0
1682001000000|2023-04-20 14:30:00|241.94|239.34|240.6|238|242.06|239.46|239.76|237.16|0
1682001300000|2023-04-20 14:35:00|240.48|237.88|242.06|239.46|242.3|239.7|240.12|237.52|0
1682001600000|2023-04-20 14:40:00|241.93|239.33|240.84|238.24|242.3|239.7|240.6|238|0
1682001900000|2023-04-20 14:45:00|240.72|238.12|240|237.4|240.84|238.24|239.39|236.79|0
1682002200000|2023-04-20 14:50:00|239.75|237.15|240.36|237.76|240.48|237.88|239.03|236.43|0
1682002500000|2023-04-20 14:55:00|240.48|237.88|239.75|237.15|240.72|238.12|239.63|237.03|0
1682002800000|2023-04-20 15:00:00|239.51|236.91|240.84|238.24|240.84|238.24|239.15|236.55|0
1682003100000|2023-04-20 15:05:00|240.72|238.12|241.92|239.32|243.51|240.91|240.47|237.87|0
1682003400000|2023-04-20 15:10:00|241.8|239.2|241.2|238.6|242.05|239.45|240.59|237.99|0
1682003700000|2023-04-20 15:15:00|240.95|238.35|242.04|239.44|242.29|239.69|240.95|238.35|0
1682004000000|2023-04-20 15:20:00|241.92|239.32|242.4|239.8|242.77|240.17|241.56|238.96|0
1682004300000|2023-04-20 15:25:00|242.28|239.68|242.16|239.56|243.38|240.78|242.04|239.44|0
1682004600000|2023-04-20 15:30:00|242.28|239.68|243.74|241.14|243.86|241.26|241.67|239.07|0
1682004900000|2023-04-20 15:35:00|243.86|241.26|243.01|240.41|243.98|241.38|242.52|239.92|0
1682005200000|2023-04-20 15:40:00|242.89|240.29|241.31|238.71|243.25|240.65|241.07|238.47|0
1682005500000|2023-04-20 15:45:00|241.19|238.59|240.82|238.22|241.43|238.83|240.22|237.62|0
1682005800000|2023-04-20 15:50:00|240.94|238.34|240.46|237.86|241.43|238.83|240.22|237.62|0
1682006100000|2023-04-20 15:55:00|240.7|238.1|241.67|239.07|241.67|239.07|240.21|237.61|0
1682006400000|2023-04-20 16:00:00|241.42|238.82|242.88|240.28|243|240.4|241.3|238.7|0
1682006700000|2023-04-20 16:05:00|243|240.4|242.27|239.67|243.97|241.37|242.15|239.55|0
1682007000000|2023-04-20 16:10:00|242.15|239.55|241.05|238.45|242.27|239.67|240.93|238.33|0
1682007300000|2023-04-20 16:15:00|240.93|238.33|240.93|238.33|241.54|238.94|240.81|238.21|0
1682007600000|2023-04-20 16:20:00|240.81|238.21|241.17|238.57|241.78|239.18|240.57|237.97|0
1682007900000|2023-04-20 16:25:00|241.29|238.69|240.08|237.48|241.54|238.94|239.84|237.24|0
1682008200000|2023-04-20 16:30:00|239.96|237.36|239.12|236.52|240.45|237.85|238.64|236.04|0
1682008500000|2023-04-20 16:35:00|239|236.4|239.36|236.76|239.36|236.76|237.56|234.96|0
1682008800000|2023-04-20 16:40:00|239.48|236.88|238.63|236.03|239.72|237.12|238.51|235.91|0
1682009100000|2023-04-20 16:45:00|238.51|235.91|238.27|235.67|238.75|236.15|237.67|235.07|0
1682009400000|2023-04-20 16:50:00|238.15|235.55|237.09|234.49|239.5|236.9|236.97|234.37|0
1682009700000|2023-04-20 16:55:00|236.97|234.37|236.25|233.65|237.21|234.61|236.01|233.41|0
1682010000000|2023-04-20 17:00:00|235.77|233.17|236.25|233.65|236.85|234.25|235.77|233.17|0
1682010300000|2023-04-20 17:05:00|236.13|233.53|235.65|233.05|236.13|233.53|235.53|232.93|0
1682010600000|2023-04-20 17:10:00|235.77|233.17|234.69|232.09|235.89|233.29|234.57|231.97|0
1682010900000|2023-04-20 17:15:00|234.81|232.21|235.05|232.45|235.41|232.81|234.57|231.97|0
1682011200000|2023-04-20 17:20:00|234.93|232.33|235.05|232.45|235.88|233.28|234.81|232.21|0
1682011500000|2023-04-20 17:25:00|234.93|232.33|234.81|232.21|235.05|232.45|234.57|231.97|0
1682011800000|2023-04-20 17:30:00|234.45|231.85|234.93|232.33|235.4|232.8|234.09|231.49|0
1682012100000|2023-04-20 17:35:00|234.81|232.21|235.16|232.56|235.64|233.04|234.45|231.85|0
1682012400000|2023-04-20 17:40:00|235.28|232.68|235.64|233.04|235.88|233.28|235.04|232.44|0
1682012700000|2023-04-20 17:45:00|235.52|232.92|235.52|232.92|235.88|233.28|235.16|232.56|0
1682013000000|2023-04-20 17:50:00|235.64|233.04|234.2|231.6|235.99|233.39|234.09|231.49|0
1682013300000|2023-04-20 17:55:00|234.09|231.49|236.23|233.63|236.59|233.99|234.09|231.49|0
1682013600000|2023-04-20 18:00:00|236.35|233.75|237.07|234.47|237.55|234.95|236.23|233.63|0
1682013900000|2023-04-20 18:05:00|237.19|234.59|237.67|235.07|238.51|235.91|236.83|234.23|0
1682014200000|2023-04-20 18:10:00|237.79|235.19|237.66|235.06|238.03|235.43|236.94|234.34|0
1682014500000|2023-04-20 18:15:00|237.78|235.18|238.5|235.9|239.23|236.63|237.54|234.94|0
1682014800000|2023-04-20 18:20:00|238.62|236.02|238.74|236.14|239.35|236.75|237.9|235.3|0
1682015100000|2023-04-20 18:25:00|238.86|236.26|240.19|237.59|240.31|237.71|238.5|235.9|0
1682015400000|2023-04-20 18:30:00|240.43|237.83|240.54|237.94|242.74|240.14|239.95|237.35|0
1682015700000|2023-04-20 18:35:00|241.02|238.42|242.73|240.13|243.59|240.99|240.9|238.3|0
1682016000000|2023-04-20 18:40:00|242.61|240.01|244.45|241.85|245.07|242.47|242.61|240.01|0
1682016300000|2023-04-20 18:45:00|244.57|241.97|244.45|241.85|244.82|242.22|242.85|240.25|0
1682016600000|2023-04-20 18:50:00|244.33|241.73|243.34|240.74|244.33|241.73|243.1|240.5|0
1682016900000|2023-04-20 18:55:00|243.59|240.99|242.6|240|244.08|241.48|242.48|239.88|0
1682017200000|2023-04-20 19:00:00|242.73|240.13|244.44|241.84|244.69|242.09|241.62|239.02|0
1682017500000|2023-04-20 19:05:00|244.32|241.72|244.56|241.96|245.55|242.95|244.2|241.6|0
1682017800000|2023-04-20 19:10:00|244.69|242.09|247.53|244.93|247.66|245.06|244.69|242.09|0
1682018100000|2023-04-20 19:15:00|247.66|245.06|248.03|245.43|248.65|246.05|247.16|244.56|0
1682018400000|2023-04-20 19:20:00|248.15|245.55|247.78|245.18|248.9|246.3|247.03|244.43|0
1682018700000|2023-04-20 19:25:00|247.9|245.3|248.9|246.3|249.27|246.67|247.03|244.43|0
1682019000000|2023-04-20 19:30:00|248.77|246.17|246.29|243.69|248.77|246.17|245.91|243.31|0
1682019300000|2023-04-20 19:35:00|246.53|243.93|246.04|243.44|248.4|245.8|245.91|243.31|0
1682019600000|2023-04-20 19:40:00|245.91|243.31|247.65|245.05|247.77|245.17|245.67|243.07|0
1682019900000|2023-04-20 19:45:00|247.77|245.17|246.53|243.93|247.77|245.17|246.4|243.8|0
1682020200000|2023-04-20 19:50:00|247.77|245.17|243.69|241.09|247.89|245.29|243.69|241.09|0
1682020500000|2023-04-20 19:55:00|243.2|240.6|241.48|238.88|243.56|240.96|241|238.4|0
1682020800000|2023-04-20 20:00:00|241.36|238.76|239.53|236.93|241.48|238.88|238.93|236.33|0
1682021100000|2023-04-20 20:05:00|239.65|237.05|240.87|238.27|241.11|238.51|239.65|237.05|0
1682021400000|2023-04-20 20:10:00|240.75|238.15|240.99|238.39|241.11|238.51|240.14|237.54|0
1682021700000|2023-04-20 20:15:00|240.95|237.95|240.82|237.82|241.13|238.13|240.7|237.7|0
1682022000000|2023-04-20 20:20:00|240.7|237.7|240.46|237.46|241.07|238.07|240.46|237.46|0
1682022300000|2023-04-20 20:25:00|240.58|237.58|240.7|237.7|241.18|238.18|240.58|237.58|0
1682022600000|2023-04-20 20:30:00|240.82|237.82|240.82|237.82|241.18|238.18|240.7|237.7|0
1682022900000|2023-04-20 20:35:00|240.94|237.94|240.94|237.94|241.18|238.18|240.57|237.57|0
1682023200000|2023-04-20 20:40:00|241.06|238.06|241.18|238.18|241.3|238.3|241.06|238.06|0
1682023500000|2023-04-20 20:45:00|241.06|238.06|241.18|238.18|241.3|238.3|240.69|237.69|0
1682023800000|2023-04-20 20:50:00|241.06|238.06|241.3|238.3|241.3|238.3|240.57|237.57|0
1682024100000|2023-04-20 20:55:00|241.18|238.18|241.36|238.36|241.36|238.36|241.05|238.05|0
1682024400000|2023-04-20 21:00:00|241.16|238.16|241.04|238.04|241.16|238.16|240.99|237.99|0
1682024700000|2023-04-20 21:05:00|241.02|238.02|240.93|237.93|241.06|238.06|240.93|237.93|0
1682025000000|2023-04-20 21:10:00|240.95|237.95|241.02|238.02|241.09|238.09|240.91|237.91|0
1682025300000|2023-04-20 21:15:00|241|238|242.59|239.59|242.61|239.61|241|238|0
1682025600000|2023-04-20 21:20:00|242.56|239.56|242.57|239.57|242.57|239.57|242.5|239.5|0
1682026200000|2023-04-20 21:30:00|242.61|239.61|242.7|239.7|242.7|239.7|242.61|239.61|0
1682026500000|2023-04-20 21:35:00|242.75|239.75|242.68|239.68|242.78|239.78|242.68|239.68|0
1682026800000|2023-04-20 21:40:00|242.78|239.78|242.85|239.85|242.86|239.86|242.78|239.78|0
1682027100000|2023-04-20 21:45:00|242.87|239.87|242.87|239.87|242.89|239.89|242.85|239.85|0
1682027400000|2023-04-20 21:50:00|242.85|239.85|242.89|239.89|242.89|239.89|242.85|239.85|0
1682027700000|2023-04-20 21:55:00|242.94|239.94|242.94|239.94|242.94|239.94|242.92|239.92|0
1682028000000|2023-04-20 22:00:00|242.92|239.92|243.13|240.13|243.37|240.37|242.7|239.7|0
1682028300000|2023-04-20 22:05:00|243.07|240.07|242.82|239.82|243.13|240.13|242.76|239.76|0
1682028600000|2023-04-20 22:10:00|242.76|239.76|243.37|240.37|243.49|240.49|242.76|239.76|0
1682028900000|2023-04-20 22:15:00|243.24|240.24|243.61|240.61|243.73|240.73|243.24|240.24|0
1682029200000|2023-04-20 22:20:00|243.49|240.49|243.24|240.24|243.49|240.49|243|240|0
1682029500000|2023-04-20 22:25:00|243.12|240.12|242.87|239.87|243.24|240.24|242.87|239.87|0
1682029800000|2023-04-20 22:30:00|243|240|243.12|240.12|243.24|240.24|242.87|239.87|0
1682030100000|2023-04-20 22:35:00|243.24|240.24|243.11|240.11|243.24|240.24|243.11|240.11|0
1682030400000|2023-04-20 22:40:00|242.99|239.99|243.36|240.36|243.6|240.6|242.99|239.99|0
1682030700000|2023-04-20 22:45:00|243.23|240.23|243.36|240.36|243.36|240.36|243.23|240.23|0
1682031000000|2023-04-20 22:50:00|243.48|240.48|243.11|240.11|243.48|240.48|243.11|240.11|0
1682031300000|2023-04-20 22:55:00|243.23|240.23|243.23|240.23|243.23|240.23|243.11|240.11|0
1682031600000|2023-04-20 23:00:00|243.17|240.17|242.37|239.37|243.23|240.23|242.13|239.13|0
1682031900000|2023-04-20 23:05:00|242.25|239.25|242.62|239.62|242.74|239.74|242.25|239.25|0
1682032200000|2023-04-20 23:10:00|242.74|239.74|242.49|239.49|242.74|239.74|242.25|239.25|0
1682032500000|2023-04-20 23:15:00|242.25|239.25|242.74|239.74|242.74|239.74|242.25|239.25|0
1682032800000|2023-04-20 23:20:00|242.73|239.73|242.98|239.98|243.1|240.1|242.61|239.61|0
1682033100000|2023-04-20 23:25:00|242.86|239.86|242.98|239.98|243.1|240.1|242.85|239.85|0
1682033400000|2023-04-20 23:30:00|242.85|239.85|242.85|239.85|242.85|239.85|242.73|239.73|0
1682033700000|2023-04-20 23:35:00|242.97|239.97|242.97|239.97|243.22|240.22|242.97|239.97|0
1682034000000|2023-04-20 23:40:00|243.09|240.09|244.19|241.19|244.19|241.19|243.09|240.09|0
1682034300000|2023-04-20 23:45:00|243.95|240.95|243.82|240.82|243.95|240.95|243.7|240.7|0
1682034600000|2023-04-20 23:50:00|243.95|240.95|243.82|240.82|243.95|240.95|243.64|240.64|0
1682034900000|2023-04-20 23:55:00|243.94|240.94|243.7|240.7|244.19|241.19|243.45|240.45|0
1682035200000|2023-04-21 00:00:00|243.82|240.82|243.57|240.57|244.19|241.19|243.45|240.45|0
1682035500000|2023-04-21 00:05:00|243.7|240.7|243.45|240.45|243.82|240.82|243.21|240.21|0
1682035800000|2023-04-21 00:10:00|243.57|240.57|243.45|240.45|243.69|240.69|243.21|240.21|0
1682036100000|2023-04-21 00:15:00|243.33|240.33|243.33|240.33|243.69|240.69|243.2|240.2|0
1682036400000|2023-04-21 00:20:00|243.45|240.45|243.81|240.81|243.94|240.94|243.32|240.32|0
1682036700000|2023-04-21 00:25:00|243.69|240.69|243.69|240.69|243.93|240.93|243.69|240.69|0
1682037000000|2023-04-21 00:30:00|243.81|240.81|243.08|240.08|243.81|240.81|242.95|239.95|0
1682037300000|2023-04-21 00:35:00|243.2|240.2|242.59|239.59|243.56|240.56|242.34|239.34|0
1682037600000|2023-04-21 00:40:00|242.46|239.46|242.46|239.46|242.59|239.59|242.22|239.22|0
1682037900000|2023-04-21 00:45:00|242.34|239.34|242.34|239.34|242.58|239.58|241.98|238.98|0
1682038200000|2023-04-21 00:50:00|242.22|239.22|241.12|238.12|242.34|239.34|241.12|238.12|0
1682038500000|2023-04-21 00:55:00|241.24|238.24|241|238|241.97|238.97|241|238|0
1682038800000|2023-04-21 01:00:00|240.88|237.88|241.24|238.24|241.24|238.24|240.76|237.76|0
1682039100000|2023-04-21 01:05:00|241.36|238.36|241.85|238.85|241.97|238.97|241.36|238.36|0
1682039400000|2023-04-21 01:10:00|241.97|238.97|241.97|238.97|242.09|239.09|241.72|238.72|0
1682039700000|2023-04-21 01:15:00|242.09|239.09|242.21|239.21|242.21|239.21|241.97|238.97|0
1682040000000|2023-04-21 01:20:00|242.33|239.33|242.08|239.08|242.57|239.57|241.96|238.96|0
1682040300000|2023-04-21 01:25:00|241.96|238.96|242.08|239.08|242.08|239.08|241.72|238.72|0
1682040600000|2023-04-21 01:30:00|242.2|239.2|242.45|239.45|242.81|239.81|242.08|239.08|0
1682040900000|2023-04-21 01:35:00|242.57|239.57|242.32|239.32|242.81|239.81|242.2|239.2|0
1682041200000|2023-04-21 01:40:00|242.44|239.44|241.96|238.96|242.44|239.44|241.83|238.83|0
1682041500000|2023-04-21 01:45:00|241.83|238.83|241.71|238.71|242.08|239.08|241.47|238.47|0
1682041800000|2023-04-21 01:50:00|241.59|238.59|242.2|239.2|242.2|239.2|241.47|238.47|0
1682042100000|2023-04-21 01:55:00|242.32|239.32|242.07|239.07|242.32|239.32|241.83|238.83|0
1682042400000|2023-04-21 02:00:00|242.19|239.19|242.07|239.07|242.44|239.44|241.95|238.95|0
1682042700000|2023-04-21 02:05:00|242.19|239.19|242.19|239.19|242.31|239.31|241.95|238.95|0
1682043000000|2023-04-21 02:10:00|242.13|239.13|242.55|239.55|242.55|239.55|241.82|238.82|0
1682043300000|2023-04-21 02:15:00|242.68|239.68|242.55|239.55|242.8|239.8|242.31|239.31|0
1682043600000|2023-04-21 02:20:00|242.43|239.43|242.13|239.13|242.55|239.55|242.06|239.06|0
1682043900000|2023-04-21 02:25:00|242.19|239.19|242.79|239.79|242.79|239.79|242.19|239.19|0
1682044200000|2023-04-21 02:30:00|242.67|239.67|242.79|239.79|243.04|240.04|242.67|239.67|0
1682044500000|2023-04-21 02:35:00|242.67|239.67|242.55|239.55|242.67|239.67|242.43|239.43|0
1682044800000|2023-04-21 02:40:00|242.67|239.67|242.54|239.54|242.79|239.79|242.54|239.54|0
1682045100000|2023-04-21 02:45:00|242.67|239.67|242.42|239.42|242.67|239.67|242.42|239.42|0
1682045400000|2023-04-21 02:50:00|242.54|239.54|242.79|239.79|242.91|239.91|242.54|239.54|0
1682045700000|2023-04-21 02:55:00|242.66|239.66|242.42|239.42|242.78|239.78|242.42|239.42|0
1682046000000|2023-04-21 03:00:00|242.3|239.3|241.93|238.93|242.42|239.42|241.93|238.93|0
1682046300000|2023-04-21 03:05:00|241.81|238.81|241.68|238.68|241.93|238.93|241.68|238.68|0
1682046600000|2023-04-21 03:10:00|241.44|238.44|241.32|238.32|241.44|238.44|241.32|238.32|0
1682046900000|2023-04-21 03:15:00|241.44|238.44|241.56|238.56|241.74|238.74|241.44|238.44|0
1682047200000|2023-04-21 03:20:00|241.44|238.44|241.56|238.56|241.68|238.68|241.44|238.44|0
1682047500000|2023-04-21 03:25:00|241.68|238.68|242.16|239.16|242.29|239.29|241.56|238.56|0
1682047800000|2023-04-21 03:30:00|242.04|239.04|241.8|238.8|242.16|239.16|241.68|238.68|0
1682048100000|2023-04-21 03:35:00|241.92|238.92|242.16|239.16|242.16|239.16|241.92|238.92|0
1682048400000|2023-04-21 03:40:00|242.04|239.04|242.28|239.28|242.28|239.28|241.92|238.92|0
1682048700000|2023-04-21 03:45:00|242.4|239.4|242.04|239.04|242.52|239.52|242.04|239.04|0
1682049000000|2023-04-21 03:50:00|241.91|238.91|242.03|239.03|242.16|239.16|241.91|238.91|0
1682049300000|2023-04-21 03:55:00|241.91|238.91|241.91|238.91|241.98|238.98|241.79|238.79|0
1682049600000|2023-04-21 04:00:00|242.03|239.03|242.27|239.27|242.27|239.27|241.91|238.91|0
1682049900000|2023-04-21 04:05:00|242.15|239.15|242.27|239.27|242.27|239.27|242.15|239.15|0
1682050200000|2023-04-21 04:10:00|242.15|239.15|242.39|239.39|242.39|239.39|242.09|239.09|0
1682050500000|2023-04-21 04:15:00|242.51|239.51|242.39|239.39|242.51|239.51|242.27|239.27|0
1682050800000|2023-04-21 04:20:00|242.51|239.51|242.88|239.88|242.88|239.88|242.51|239.51|0
1682051100000|2023-04-21 04:25:00|242.76|239.76|243.12|240.12|243.24|240.24|242.63|239.63|0
1682051400000|2023-04-21 04:30:00|243.24|240.24|243.48|240.48|243.61|240.61|243.12|240.12|0
1682051700000|2023-04-21 04:35:00|243.36|240.36|243.36|240.36|243.43|240.43|243.12|240.12|0
1682052000000|2023-04-21 04:40:00|243.24|240.24|243.24|240.24|243.6|240.6|243.11|240.11|0
1682052300000|2023-04-21 04:45:00|243.36|240.36|243.36|240.36|243.6|240.6|243.36|240.36|0
1682052600000|2023-04-21 04:50:00|243.48|240.48|243.48|240.48|243.6|240.6|243.36|240.36|0
1682052900000|2023-04-21 04:55:00|243.36|240.36|243.6|240.6|243.72|240.72|243.35|240.35|0
1682053200000|2023-04-21 05:00:00|243.66|240.66|243.23|240.23|243.72|240.72|243.23|240.23|0
1682053500000|2023-04-21 05:05:00|243.11|240.11|243.11|240.11|243.35|240.35|242.98|239.98|0
1682053800000|2023-04-21 05:10:00|242.98|239.98|243.35|240.35|243.35|240.35|242.98|239.98|0
1682054100000|2023-04-21 05:15:00|243.23|240.23|242.98|239.98|243.35|240.35|242.86|239.86|0
1682054400000|2023-04-21 05:20:00|243.1|240.1|243.1|240.1|243.22|240.22|242.86|239.86|0
1682054700000|2023-04-21 05:25:00|243.22|240.22|243.22|240.22|243.47|240.47|242.98|239.98|0
1682055000000|2023-04-21 05:30:00|243.28|240.28|243.22|240.22|243.34|240.34|243.1|240.1|0
1682055300000|2023-04-21 05:35:00|243.34|240.34|243.71|240.71|243.71|240.71|243.34|240.34|0
1682055600000|2023-04-21 05:40:00|243.59|240.59|243.09|240.09|243.71|240.71|243.09|240.09|0
1682055900000|2023-04-21 05:45:00|243.22|240.22|242.85|239.85|243.22|240.22|242.61|239.61|0
1682056200000|2023-04-21 05:50:00|242.73|239.73|243.09|240.09|243.09|240.09|242.6|239.6|0
1682056500000|2023-04-21 05:55:00|242.97|239.97|243.46|240.46|243.58|240.58|242.97|239.97|0
1682056800000|2023-04-21 06:00:00|243.58|240.58|243.09|240.09|243.7|240.7|242.72|239.72|0
1682057100000|2023-04-21 06:05:00|242.77|240.17|243.01|240.41|243.25|240.65|242.77|240.17|0
1682057400000|2023-04-21 06:10:00|243.13|240.53|243.37|240.77|243.5|240.9|243.07|240.47|0
1682057700000|2023-04-21 06:15:00|243.5|240.9|243.13|240.53|243.86|241.26|243.01|240.41|0
1682058000000|2023-04-21 06:20:00|243.01|240.41|242.88|240.28|243.01|240.41|242.64|240.04|0
1682058300000|2023-04-21 06:25:00|243|240.4|243.74|241.14|243.74|241.14|243|240.4|0
1682058600000|2023-04-21 06:30:00|243.86|241.26|244.96|242.36|245.08|242.48|243.86|241.26|0
1682058900000|2023-04-21 06:35:00|244.84|242.24|245.7|243.1|245.7|243.1|244.59|241.99|0
1682059200000|2023-04-21 06:40:00|245.57|242.97|245.57|242.97|245.7|243.1|245.33|242.73|0
1682059500000|2023-04-21 06:45:00|245.69|243.09|245.69|243.09|246.06|243.46|245.33|242.73|0
1682059800000|2023-04-21 06:50:00|245.57|242.97|248.35|245.75|248.72|246.12|245.32|242.72|0
1682060100000|2023-04-21 06:55:00|248.47|245.87|248.35|245.75|248.47|245.87|247.73|245.13|0
1682060400000|2023-04-21 07:00:00|248.23|245.63|247.24|244.64|248.23|245.63|247.24|244.64|0
1682060700000|2023-04-21 07:05:00|247.12|244.52|246.87|244.27|247.49|244.89|246.87|244.27|0
1682061000000|2023-04-21 07:10:00|246.93|244.33|247.98|245.38|247.98|245.38|246.62|244.02|0
1682061300000|2023-04-21 07:15:00|248.1|245.5|247.24|244.64|248.1|245.5|246.87|244.27|0
1682061600000|2023-04-21 07:20:00|247.36|244.76|247.48|244.88|247.48|244.88|246.5|243.9|0
1682061900000|2023-04-21 07:25:00|247.6|245|248.09|245.49|248.22|245.62|247.48|244.88|0
1682062200000|2023-04-21 07:30:00|248.22|245.62|249.7|247.1|250.44|247.84|248.22|245.62|0
1682062500000|2023-04-21 07:35:00|249.82|247.22|249.69|247.09|250.31|247.71|249.45|246.85|0
1682062800000|2023-04-21 07:40:00|249.82|247.22|250.31|247.71|250.56|247.96|249.57|246.97|0
1682063100000|2023-04-21 07:45:00|250.19|247.59|249.44|246.84|250.31|247.71|249.44|246.84|0
1682063400000|2023-04-21 07:50:00|249.57|246.97|247.96|245.36|249.57|246.97|247.47|244.87|0
1682063700000|2023-04-21 07:55:00|247.72|245.12|247.34|244.74|247.84|245.24|246.85|244.25|0
1682064000000|2023-04-21 08:00:00|247.22|244.62|245.87|243.27|247.84|245.24|245.32|242.72|0
1682064300000|2023-04-21 08:05:00|245.75|243.15|245.99|243.39|246.48|243.88|244.89|242.29|0
1682064600000|2023-04-21 08:10:00|246.11|243.51|246.73|244.13|246.73|244.13|245.99|243.39|0
1682064900000|2023-04-21 08:15:00|246.85|244.25|245.74|243.14|246.85|244.25|245.74|243.14|0
1682065200000|2023-04-21 08:20:00|245.62|243.02|246.23|243.63|246.23|243.63|245.62|243.02|0
1682065500000|2023-04-21 08:25:00|246.35|243.75|246.72|244.12|246.72|244.12|245.86|243.26|0
1682065800000|2023-04-21 08:30:00|246.6|244|247.83|245.23|247.95|245.35|246.6|244|0
1682066100000|2023-04-21 08:35:00|247.82|245.22|247.45|244.85|248.19|245.59|247.33|244.73|0
1682066400000|2023-04-21 08:40:00|247.33|244.73|245.74|243.14|247.45|244.85|245.61|243.01|0
1682066700000|2023-04-21 08:45:00|245.73|243.13|246.1|243.5|246.22|243.62|245.49|242.89|0
1682067000000|2023-04-21 08:50:00|246.22|243.62|244.39|241.79|246.22|243.62|244.27|241.67|0
1682067300000|2023-04-21 08:55:00|244.45|241.85|244.45|241.85|244.88|242.28|244.26|241.66|0
1682067600000|2023-04-21 09:00:00|244.63|242.03|244.75|242.15|244.75|242.15|243.65|241.05|0
1682067900000|2023-04-21 09:05:00|244.99|242.39|245.12|242.52|245.12|242.52|244.26|241.66|0
1682068200000|2023-04-21 09:10:00|244.99|242.39|244.99|242.39|245.73|243.13|244.63|242.03|0
1682068500000|2023-04-21 09:15:00|245.11|242.51|244.87|242.27|245.23|242.63|244.5|241.9|0
1682068800000|2023-04-21 09:20:00|244.75|242.15|244.38|241.78|244.87|242.27|244.26|241.66|0
1682069100000|2023-04-21 09:25:00|244.5|241.9|244.99|242.39|245.23|242.63|244.38|241.78|0
1682069400000|2023-04-21 09:30:00|245.05|242.45|245.35|242.75|245.6|243|244.74|242.14|0
1682069700000|2023-04-21 09:35:00|245.29|242.69|244.13|241.53|245.35|242.75|244.01|241.41|0
1682070000000|2023-04-21 09:40:00|244.07|241.47|243.64|241.04|244.07|241.47|243.52|240.92|0
1682070300000|2023-04-21 09:45:00|243.76|241.16|244|241.4|244.25|241.65|243.64|241.04|0
1682070600000|2023-04-21 09:50:00|244.13|241.53|244.86|242.26|244.98|242.38|243.76|241.16|0
1682070900000|2023-04-21 09:55:00|244.98|242.38|245.95|243.35|246.2|243.6|244.98|242.38|0
1682071200000|2023-04-21 10:00:00|245.83|243.23|247.06|244.46|247.8|245.2|245.83|243.23|0
1682071500000|2023-04-21 10:05:00|247.12|244.52|246.69|244.09|247.12|244.52|246.44|243.84|0
1682071800000|2023-04-21 10:10:00|246.81|244.21|245.95|243.35|246.81|244.21|245.95|243.35|0
1682072100000|2023-04-21 10:15:00|245.83|243.23|245.95|243.35|246.19|243.59|245.83|243.23|0
1682072400000|2023-04-21 10:20:00|245.83|243.23|246.07|243.47|246.19|243.59|245.46|242.86|0
1682072700000|2023-04-21 10:25:00|246.25|243.65|247.91|245.31|248.03|245.43|246.19|243.59|0
1682073000000|2023-04-21 10:30:00|248.03|245.43|248.65|246.05|248.89|246.29|247.66|245.06|0
1682073300000|2023-04-21 10:35:00|248.77|246.17|249.02|246.42|249.14|246.54|248.52|245.92|0
1682073600000|2023-04-21 10:40:00|249.14|246.54|248.89|246.29|249.63|247.03|248.52|245.92|0
1682073900000|2023-04-21 10:45:00|248.77|246.17|249.38|246.78|249.63|247.03|248.4|245.8|0
1682074200000|2023-04-21 10:50:00|249.51|246.91|249.51|246.91|250.5|247.9|249.51|246.91|0
1682074500000|2023-04-21 10:55:00|249.63|247.03|250|247.4|250.62|248.02|249.26|246.66|0
1682074800000|2023-04-21 11:00:00|250.12|247.52|250.12|247.52|251.24|248.64|249.87|247.27|0
1682075100000|2023-04-21 11:05:00|250|247.4|249.75|247.15|250.12|247.52|249.25|246.65|0
1682075400000|2023-04-21 11:10:00|249.87|247.27|249.32|246.72|250|247.4|249.13|246.53|0
1682075700000|2023-04-21 11:15:00|249.25|246.65|248.94|246.34|249.62|247.02|248.39|245.79|0
1682076000000|2023-04-21 11:20:00|248.88|246.28|248.63|246.03|249.13|246.53|248.63|246.03|0
1682076300000|2023-04-21 11:25:00|248.69|246.09|249.37|246.77|249.62|247.02|248.51|245.91|0
1682076600000|2023-04-21 11:30:00|249.49|246.89|249|246.4|249.74|247.14|248.26|245.66|0
1682076900000|2023-04-21 11:35:00|248.87|246.27|248.5|245.9|248.87|246.27|248.26|245.66|0
1682077200000|2023-04-21 11:40:00|248.75|246.15|248.87|246.27|249.12|246.52|248.57|245.97|0
1682077500000|2023-04-21 11:45:00|248.99|246.39|248.38|245.78|249.18|246.58|248.38|245.78|0
1682077800000|2023-04-21 11:50:00|248.25|245.65|248.99|246.39|249.24|246.64|248.25|245.65|0
1682078100000|2023-04-21 11:55:00|248.87|246.27|248.62|246.02|249.11|246.51|248.5|245.9|0
1682078400000|2023-04-21 12:00:00|248.87|246.27|248.99|246.39|249.73|247.13|248.74|246.14|0
1682078700000|2023-04-21 12:05:00|249.11|246.51|247.63|245.03|249.85|247.25|247.63|245.03|0
1682079000000|2023-04-21 12:10:00|247.51|244.91|246.77|244.17|248|245.4|246.64|244.04|0
1682079300000|2023-04-21 12:15:00|246.64|244.04|246.27|243.67|246.89|244.29|246.27|243.67|0
1682079600000|2023-04-21 12:20:00|246.4|243.8|245.77|243.17|246.64|244.04|245.77|243.17|0
1682079900000|2023-04-21 12:25:00|245.64|243.04|245.15|242.55|245.77|243.17|245.03|242.43|0
1682080200000|2023-04-21 12:30:00|245.03|242.43|245.52|242.92|245.89|243.29|244.91|242.31|0
1682080500000|2023-04-21 12:35:00|245.4|242.8|245.27|242.67|245.52|242.92|245.03|242.43|0
1682080800000|2023-04-21 12:40:00|245.39|242.79|245.64|243.04|245.76|243.16|245.15|242.55|0
1682081100000|2023-04-21 12:45:00|245.52|242.92|245.39|242.79|245.64|243.04|244.66|242.06|0
1682081400000|2023-04-21 12:50:00|245.51|242.91|244.53|241.93|245.76|243.16|244.53|241.93|0
1682081700000|2023-04-21 12:55:00|244.66|242.06|244.04|241.44|244.66|242.06|243.8|241.2|0
1682082000000|2023-04-21 13:00:00|244.17|241.57|244.16|241.56|244.53|241.93|243.43|240.83|0
1682082300000|2023-04-21 13:05:00|244.29|241.69|243.55|240.95|244.53|241.93|243.55|240.95|0
1682082600000|2023-04-21 13:10:00|243.43|240.83|243.55|240.95|243.67|241.07|242.82|240.22|0
1682082900000|2023-04-21 13:15:00|243.43|240.83|243.31|240.71|243.67|241.07|243.31|240.71|0
1682083200000|2023-04-21 13:20:00|243.18|240.58|242.7|240.1|243.18|240.58|242.57|239.97|0
1682083500000|2023-04-21 13:25:00|242.09|239.49|242.94|240.34|242.94|240.34|241.6|239|0
1682083800000|2023-04-21 13:30:00|243.55|240.95|245.13|242.53|245.25|242.65|242.94|240.34|0
1682084100000|2023-04-21 13:35:00|245.25|242.65|245.13|242.53|245.38|242.78|244.03|241.43|0
1682084400000|2023-04-21 13:40:00|245.01|242.41|244.39|241.79|245.13|242.53|243.54|240.94|0
1682084700000|2023-04-21 13:45:00|244.88|242.28|244.03|241.43|244.95|242.35|242.93|240.33|0
1682085000000|2023-04-21 13:50:00|244.27|241.67|246.72|244.12|247.83|245.23|244.27|241.67|0
1682085300000|2023-04-21 13:55:00|247.09|244.49|249.31|246.71|249.43|246.83|246.96|244.36|0
1682085600000|2023-04-21 14:00:00|249.56|246.96|250.79|248.19|251.79|249.19|249.31|246.71|0
1682085900000|2023-04-21 14:05:00|250.92|248.32|248.81|246.21|250.92|248.32|248.32|245.72|0
1682086200000|2023-04-21 14:10:00|248.69|246.09|246.83|244.23|248.93|246.33|246.47|243.87|0
1682086500000|2023-04-21 14:15:00|246.59|243.99|244.26|241.66|247.45|244.85|243.53|240.93|0
1682086800000|2023-04-21 14:20:00|243.89|241.29|243.77|241.17|244.5|241.9|242.92|240.32|0
1682087100000|2023-04-21 14:25:00|243.41|240.81|243.65|241.05|244.01|241.41|241.95|239.35|0
1682087400000|2023-04-21 14:30:00|243.53|240.93|243.65|241.05|244.38|241.78|242.67|240.07|0
1682087700000|2023-04-21 14:35:00|243.77|241.17|246.33|243.73|246.46|243.86|243.65|241.05|0
1682088000000|2023-04-21 14:40:00|246.09|243.49|251.53|248.93|251.53|248.93|246.09|243.49|0
1682088300000|2023-04-21 14:45:00|251.4|248.8|250.72|248.12|253.03|250.43|250.72|248.12|0
1682088600000|2023-04-21 14:50:00|250.9|248.3|250.65|248.05|251.78|249.18|249.66|247.06|0
1682088900000|2023-04-21 14:55:00|250.53|247.93|250.03|247.43|251.4|248.8|249.78|247.18|0
1682089200000|2023-04-21 15:00:00|249.91|247.31|246.08|243.48|250.4|247.8|245.84|243.24|0
1682089500000|2023-04-21 15:05:00|245.96|243.36|247.31|244.71|247.8|245.2|245.96|243.36|0
1682089800000|2023-04-21 15:10:00|247.43|244.83|247.55|244.95|248.29|245.69|246.82|244.22|0
1682090100000|2023-04-21 15:15:00|247.68|245.08|248.29|245.69|248.66|246.06|246.69|244.09|0
1682090400000|2023-04-21 15:20:00|248.42|245.82|247.06|244.46|248.54|245.94|246.81|244.21|0
1682090700000|2023-04-21 15:25:00|247.18|244.58|247.55|244.95|248.66|246.06|246.69|244.09|0
1682091000000|2023-04-21 15:30:00|247.42|244.82|245.7|243.1|247.92|245.32|245.7|243.1|0
1682091300000|2023-04-21 15:35:00|245.58|242.98|247.18|244.58|248.16|245.56|245.58|242.98|0
1682091600000|2023-04-21 15:40:00|247.05|244.45|245.94|243.34|247.18|244.58|244.6|242|0
1682091900000|2023-04-21 15:45:00|246.07|243.47|249.52|246.92|249.64|247.04|245.33|242.73|0
1682092200000|2023-04-21 15:50:00|249.64|247.04|247.91|245.31|249.64|247.04|247.79|245.19|0
1682092500000|2023-04-21 15:55:00|247.66|245.06|245.33|242.73|248.03|245.43|245.2|242.6|0
1682092800000|2023-04-21 16:00:00|245.08|242.48|245.33|242.73|245.94|243.34|244.84|242.24|0
1682093100000|2023-04-21 16:05:00|245.2|242.6|246.18|243.58|246.43|243.83|243.98|241.38|0
1682093400000|2023-04-21 16:10:00|246.3|243.7|245.69|243.09|246.92|244.32|245.08|242.48|0
1682093700000|2023-04-21 16:15:00|245.57|242.97|244.46|241.86|245.69|243.09|244.22|241.62|0
1682094000000|2023-04-21 16:20:00|244.1|241.5|245.07|242.47|246.55|243.95|244.1|241.5|0
1682094300000|2023-04-21 16:25:00|245.32|242.72|246.67|244.07|247.04|244.44|245.07|242.47|0
1682094600000|2023-04-21 16:30:00|246.54|243.94|246.54|243.94|247.65|245.05|245.93|243.33|0
1682094900000|2023-04-21 16:35:00|246.42|243.82|246.91|244.31|247.4|244.8|245.93|243.33|0
1682095200000|2023-04-21 16:40:00|247.03|244.43|246.78|244.18|247.52|244.92|246.66|244.06|0
1682095500000|2023-04-21 16:45:00|246.91|244.31|246.29|243.69|247.03|244.43|245.8|243.2|0
1682095800000|2023-04-21 16:50:00|246.41|243.81|246.04|243.44|247.15|244.55|245.43|242.83|0
1682096100000|2023-04-21 16:55:00|245.92|243.32|246.04|243.44|246.04|243.44|245.18|242.58|0
1682096400000|2023-04-21 17:00:00|245.92|243.32|245.67|243.07|246.16|243.56|244.82|242.22|0
1682096700000|2023-04-21 17:05:00|245.55|242.95|244.2|241.6|245.55|242.95|244.08|241.48|0
1682097000000|2023-04-21 17:10:00|244.08|241.48|245.18|242.58|245.55|242.95|243.96|241.36|0
1682097300000|2023-04-21 17:15:00|245.06|242.46|246.77|244.17|247.02|244.42|244.81|242.21|0
1682097600000|2023-04-21 17:20:00|246.9|244.3|246.53|243.93|247.26|244.66|246.16|243.56|0
1682097900000|2023-04-21 17:25:00|246.65|244.05|246.28|243.68|246.89|244.29|245.91|243.31|0
1682098200000|2023-04-21 17:30:00|246.4|243.8|245.54|242.94|246.4|243.8|244.44|241.84|0
1682098500000|2023-04-21 17:35:00|245.42|242.82|244.44|241.84|245.42|242.82|244.32|241.72|0
1682098800000|2023-04-21 17:40:00|244.32|241.72|243.34|240.74|244.44|241.84|242.73|240.13|0
1682099100000|2023-04-21 17:45:00|243.46|240.86|242.85|240.25|243.58|240.98|242.49|239.89|0
1682099400000|2023-04-21 17:50:00|242.61|240.01|243.09|240.49|243.46|240.86|242.36|239.76|0
1682099700000|2023-04-21 17:55:00|242.97|240.37|242.85|240.25|243.7|241.1|242.12|239.52|0
1682100000000|2023-04-21 18:00:00|242.48|239.88|241.39|238.79|242.72|240.12|240.9|238.3|0
1682100300000|2023-04-21 18:05:00|241.27|238.67|241.75|239.15|241.99|239.39|241.03|238.43|0
1682100600000|2023-04-21 18:10:00|241.63|239.03|241.14|238.54|241.75|239.15|240.54|237.94|0
1682100900000|2023-04-21 18:15:00|241.02|238.42|242.23|239.63|242.35|239.75|240.66|238.06|0
1682101200000|2023-04-21 18:20:00|242.11|239.51|241.99|239.39|242.35|239.75|241.5|238.9|0
1682101500000|2023-04-21 18:25:00|242.11|239.51|242.29|239.69|242.84|240.24|241.74|239.14|0
1682101800000|2023-04-21 18:30:00|242.23|239.63|243.44|240.84|243.81|241.21|241.5|238.9|0
1682102100000|2023-04-21 18:35:00|243.32|240.72|243.69|241.09|244.66|242.06|243.32|240.72|0
1682102400000|2023-04-21 18:40:00|243.81|241.21|244.05|241.45|244.29|241.69|243.2|240.6|0
1682102700000|2023-04-21 18:45:00|244.17|241.57|243.8|241.2|245.27|242.67|243.8|241.2|0
1682103000000|2023-04-21 18:50:00|243.87|241.27|244.29|241.69|244.66|242.06|243.87|241.27|0
1682103300000|2023-04-21 18:55:00|244.53|241.93|243.8|241.2|244.66|242.06|243.56|240.96|0
1682103600000|2023-04-21 19:00:00|244.04|241.44|245.02|242.42|245.14|242.54|242.89|240.29|0
1682103900000|2023-04-21 19:05:00|244.9|242.3|245.39|242.79|246.98|244.38|244.78|242.18|0
1682104200000|2023-04-21 19:10:00|245.26|242.66|246.24|243.64|246.37|243.77|245.02|242.42|0
1682104500000|2023-04-21 19:15:00|246.37|243.77|246|243.4|246.49|243.89|245.38|242.78|0
1682104800000|2023-04-21 19:20:00|245.87|243.27|245.26|242.66|246|243.4|244.77|242.17|0
1682105100000|2023-04-21 19:25:00|245.38|242.78|244.89|242.29|245.87|243.27|244.77|242.17|0
1682105400000|2023-04-21 19:30:00|244.77|242.17|244.4|241.8|245.26|242.66|243.91|241.31|0
1682105700000|2023-04-21 19:35:00|244.28|241.68|245.01|242.41|245.01|242.41|243.79|241.19|0
1682106000000|2023-04-21 19:40:00|244.89|242.29|245.5|242.9|245.86|243.26|244.15|241.55|0
1682106300000|2023-04-21 19:45:00|245.62|243.02|245.25|242.65|246.23|243.63|244.52|241.92|0
1682106600000|2023-04-21 19:50:00|245.13|242.53|243.54|240.94|245.25|242.65|243.42|240.82|0
1682106900000|2023-04-21 19:55:00|243.42|240.82|242.81|240.21|243.54|240.94|241.96|239.36|0
1682107200000|2023-04-21 20:00:00|242.99|240.39|243.05|240.45|243.29|240.69|242.32|239.72|0
1682107500000|2023-04-21 20:05:00|242.93|240.33|243.05|240.45|243.41|240.81|242.93|240.33|0
1682107800000|2023-04-21 20:10:00|243.29|240.69|243.41|240.81|243.65|241.05|243.29|240.69|0
1682295600000|2023-04-24 00:20:00|247.77|244.77|247.77|244.77|247.89|244.89|247.77|244.77|0
1682295900000|2023-04-24 00:25:00|247.89|244.89|247.39|244.39|247.89|244.89|247.39|244.39|0
1682296200000|2023-04-24 00:30:00|247.52|244.52|247.15|244.15|247.64|244.64|247.15|244.15|0
1682296500000|2023-04-24 00:35:00|247.27|244.27|248.25|245.25|248.25|245.25|247.27|244.27|0
1682296800000|2023-04-24 00:40:00|248.13|245.13|247.88|244.88|248.25|245.25|247.76|244.76|0
1682297100000|2023-04-24 00:45:00|247.76|244.76|247.63|244.63|248.13|245.13|247.63|244.63|0
1682297400000|2023-04-24 00:50:00|247.51|244.51|246.89|243.89|247.76|244.76|246.89|243.89|0
1682297700000|2023-04-24 00:55:00|247.02|244.02|247.01|244.01|247.14|244.14|246.89|243.89|0
1682298000000|2023-04-24 01:00:00|247.14|244.14|246.89|243.89|247.51|244.51|246.64|243.64|0
1682298300000|2023-04-24 01:05:00|247.01|244.01|246.89|243.89|247.01|244.01|246.76|243.76|0
1682298600000|2023-04-24 01:10:00|247.01|244.01|246.76|243.76|247.01|244.01|246.64|243.64|0
1682298900000|2023-04-24 01:15:00|246.64|243.64|246.64|243.64|246.89|243.89|246.52|243.52|0
1682299200000|2023-04-24 01:20:00|246.51|243.51|246.76|243.76|246.76|243.76|246.51|243.51|0
1682299500000|2023-04-24 01:25:00|246.88|243.88|246.76|243.76|247.13|244.13|246.64|243.64|0
1682299800000|2023-04-24 01:30:00|246.88|243.88|246.63|243.63|247.13|244.13|246.51|243.51|0
1682300100000|2023-04-24 01:35:00|246.51|243.51|246.51|243.51|246.63|243.63|246.26|243.26|0
1682300400000|2023-04-24 01:40:00|246.63|243.63|247|244|247.12|244.12|246.51|243.51|0
1682300700000|2023-04-24 01:45:00|246.88|243.88|246.63|243.63|246.88|243.88|246.51|243.51|0
1682301000000|2023-04-24 01:50:00|246.75|243.75|247.12|244.12|247.12|244.12|246.63|243.63|0
1682301300000|2023-04-24 01:55:00|247|244|247.49|244.49|247.49|244.49|246.75|243.75|0
1682301600000|2023-04-24 02:00:00|247.61|244.61|247.12|244.12|247.73|244.73|247.12|244.12|0
1682301900000|2023-04-24 02:05:00|247.11|244.11|247.05|244.05|247.24|244.24|246.99|243.99|0
1682302200000|2023-04-24 02:10:00|246.99|243.99|246.99|243.99|247.11|244.11|246.87|243.87|0
1682302500000|2023-04-24 02:15:00|247.11|244.11|246.74|243.74|247.24|244.24|246.74|243.74|0
1682302800000|2023-04-24 02:20:00|246.62|243.62|246.99|243.99|246.99|243.99|246.62|243.62|0
1682303100000|2023-04-24 02:25:00|246.86|243.86|246.98|243.98|247.11|244.11|246.74|243.74|0
1682303400000|2023-04-24 02:30:00|247.11|244.11|247.47|244.47|247.48|244.48|246.98|243.98|0
1682303700000|2023-04-24 02:35:00|247.6|244.6|248.09|245.09|248.46|245.46|247.6|244.6|0
1682304000000|2023-04-24 02:40:00|247.97|244.97|248.34|245.34|248.34|245.34|247.84|244.84|0
1682304300000|2023-04-24 02:45:00|248.46|245.46|248.33|245.33|248.46|245.46|248.21|245.21|0
1682304600000|2023-04-24 02:50:00|248.21|245.21|248.83|245.83|248.83|245.83|248.21|245.21|0
1682304900000|2023-04-24 02:55:00|248.7|245.7|247.96|244.96|248.7|245.7|247.78|244.78|0
1682305200000|2023-04-24 03:00:00|248.08|245.08|247.96|244.96|248.08|245.08|247.71|244.71|0
1682305500000|2023-04-24 03:05:00|247.83|244.83|247.96|244.96|248.08|245.08|247.83|244.83|0
1682305800000|2023-04-24 03:10:00|248.08|245.08|248.08|245.08|248.08|245.08|247.96|244.96|0
1682306100000|2023-04-24 03:15:00|247.95|244.95|248.08|245.08|248.2|245.2|247.83|244.83|0
1682306400000|2023-04-24 03:20:00|248.2|245.2|247.7|244.7|248.2|245.2|247.7|244.7|0
1682306700000|2023-04-24 03:25:00|247.58|244.58|247.83|244.83|247.95|244.95|247.58|244.58|0
1682307000000|2023-04-24 03:30:00|247.95|244.95|248.44|245.44|248.44|245.44|247.95|244.95|0
1682307300000|2023-04-24 03:35:00|248.32|245.32|248.44|245.44|248.56|245.56|248.32|245.32|0
1682307600000|2023-04-24 03:40:00|248.32|245.32|248.44|245.44|248.44|245.44|248.19|245.19|0
1682307900000|2023-04-24 03:45:00|248.56|245.56|248.56|245.56|248.56|245.56|248.44|245.44|0
1682308200000|2023-04-24 03:50:00|248.68|245.68|248.44|245.44|248.68|245.68|248.44|245.44|0
1682308500000|2023-04-24 03:55:00|248.56|245.56|248.43|245.43|248.56|245.56|248.43|245.43|0
1682308800000|2023-04-24 04:00:00|248.56|245.56|248.56|245.56|248.68|245.68|248.56|245.56|0
1682309100000|2023-04-24 04:05:00|248.68|245.68|248.55|245.55|248.8|245.8|248.55|245.55|0
1682309400000|2023-04-24 04:10:00|248.68|245.68|248.55|245.55|248.8|245.8|248.55|245.55|0
1682309700000|2023-04-24 04:15:00|248.68|245.68|248.8|245.8|248.92|245.92|248.55|245.55|0
1682310000000|2023-04-24 04:20:00|248.74|245.74|248.67|245.67|248.8|245.8|248.55|245.55|0
1682310300000|2023-04-24 04:25:00|248.55|245.55|248.3|245.3|248.67|245.67|248.3|245.3|0
1682310600000|2023-04-24 04:30:00|248.36|245.36|248.42|245.42|248.42|245.42|248.3|245.3|0
1682310900000|2023-04-24 04:35:00|248.55|245.55|248.79|245.79|248.92|245.92|248.55|245.55|0
1682311200000|2023-04-24 04:40:00|248.92|245.92|248.67|245.67|248.92|245.92|248.67|245.67|0
1682311500000|2023-04-24 04:45:00|248.66|245.66|248.54|245.54|248.66|245.66|248.54|245.54|0
1682311800000|2023-04-24 04:50:00|248.66|245.66|248.91|245.91|248.91|245.91|248.66|245.66|0
1682312100000|2023-04-24 04:55:00|248.79|245.79|249.16|246.16|249.41|246.41|248.79|245.79|0
1682312400000|2023-04-24 05:00:00|249.28|246.28|249.53|246.53|249.53|246.53|249.03|246.03|0
1682312700000|2023-04-24 05:05:00|249.9|246.9|249.9|246.9|250.02|247.02|249.65|246.65|0
1682313000000|2023-04-24 05:10:00|249.84|246.84|249.28|246.28|249.9|246.9|249.15|246.15|0
1682313300000|2023-04-24 05:15:00|249.4|246.4|249.27|246.27|249.52|246.52|249.27|246.27|0
1682313600000|2023-04-24 05:20:00|249.4|246.4|249.4|246.4|249.65|246.65|249.27|246.27|0
1682313900000|2023-04-24 05:25:00|249.27|246.27|249.27|246.27|249.46|246.46|249.15|246.15|0
1682314200000|2023-04-24 05:30:00|249.39|246.39|250.14|247.14|250.26|247.26|249.27|246.27|0
1682314500000|2023-04-24 05:35:00|250.01|247.01|250.26|247.26|250.26|247.26|249.89|246.89|0
1682314800000|2023-04-24 05:40:00|250.38|247.38|250.63|247.63|251.01|248.01|250.38|247.38|0
1682315100000|2023-04-24 05:45:00|250.51|247.51|250.63|247.63|251.01|248.01|250.51|247.51|0
1682315400000|2023-04-24 05:50:00|250.57|247.57|250.13|247.13|250.63|247.63|250.13|247.13|0
1682315700000|2023-04-24 05:55:00|250.26|247.26|251|248|251.25|248.25|250.13|247.13|0
1682316000000|2023-04-24 06:00:00|250.88|247.88|251.25|248.25|251.87|248.87|250.87|247.87|0
1682316300000|2023-04-24 06:05:00|251.05|248.45|252.92|250.32|253.42|250.82|251.05|248.45|0
1682316600000|2023-04-24 06:10:00|253.05|250.45|252.17|249.57|253.3|250.7|252.04|249.44|0
1682316900000|2023-04-24 06:15:00|252.04|249.44|252.17|249.57|252.29|249.69|251.54|248.94|0
1682317200000|2023-04-24 06:20:00|251.92|249.32|251.54|248.94|251.92|249.32|251.42|248.82|0
1682317500000|2023-04-24 06:25:00|251.42|248.82|251.54|248.94|251.66|249.06|251.04|248.44|0
1682317800000|2023-04-24 06:30:00|251.66|249.06|251.79|249.19|252.66|250.06|251.66|249.06|0
1682318100000|2023-04-24 06:35:00|251.66|249.06|251.29|248.69|251.91|249.31|251.16|248.56|0
1682318400000|2023-04-24 06:40:00|251.23|248.63|251.91|249.31|252.16|249.56|251.23|248.63|0
1682318700000|2023-04-24 06:45:00|252.03|249.43|251.53|248.93|252.16|249.56|251.28|248.68|0
1682319000000|2023-04-24 06:50:00|251.41|248.81|251.53|248.93|251.53|248.93|251.16|248.56|0
1682319300000|2023-04-24 06:55:00|251.47|248.87|251.65|249.05|252.15|249.55|251.4|248.8|0
1682319600000|2023-04-24 07:00:00|251.53|248.93|251.9|249.3|252.15|249.55|251.53|248.93|0
1682319900000|2023-04-24 07:05:00|251.84|249.24|251.52|248.92|252.4|249.8|251.28|248.68|0
1682320200000|2023-04-24 07:10:00|251.65|249.05|253.02|250.42|253.03|250.43|251.65|249.05|0
1682320500000|2023-04-24 07:15:00|253.28|250.68|252.77|250.17|253.28|250.68|252.02|249.42|0
1682320800000|2023-04-24 07:20:00|252.65|250.05|250.65|248.05|252.9|250.3|250.65|248.05|0
1682321100000|2023-04-24 07:25:00|250.4|247.8|250.52|247.92|250.9|248.3|250.02|247.42|0
1682321400000|2023-04-24 07:30:00|250.15|247.55|250.39|247.79|250.52|247.92|249.77|247.17|0
1682321700000|2023-04-24 07:35:00|250.27|247.67|249.9|247.3|250.52|247.92|249.9|247.3|0
1682322000000|2023-04-24 07:40:00|250.02|247.42|250.02|247.42|250.52|247.92|249.77|247.17|0
1682322300000|2023-04-24 07:45:00|249.96|247.36|250.02|247.42|250.39|247.79|249.52|246.92|0
1682322600000|2023-04-24 07:50:00|250.14|247.54|250.01|247.41|250.39|247.79|249.77|247.17|0
1682322900000|2023-04-24 07:55:00|250.14|247.54|249.89|247.29|250.26|247.66|249.76|247.16|0
1682323200000|2023-04-24 08:00:00|250.14|247.54|248.77|246.17|250.14|247.54|248.77|246.17|0
1682323500000|2023-04-24 08:05:00|248.65|246.05|248.77|246.17|249.02|246.42|248.4|245.8|0
1682323800000|2023-04-24 08:10:00|248.71|246.11|249.26|246.66|249.58|246.98|248.71|246.11|0
1682324100000|2023-04-24 08:15:00|249.2|246.6|249.26|246.66|249.39|246.79|248.89|246.29|0
1682324400000|2023-04-24 08:20:00|249.33|246.73|250.38|247.78|250.38|247.78|249.26|246.66|0
1682324700000|2023-04-24 08:25:00|250.25|247.65|250|247.4|250.38|247.78|249.76|247.16|0
1682325000000|2023-04-24 08:30:00|250.13|247.53|250|247.4|250.25|247.65|249.88|247.28|0
1682325300000|2023-04-24 08:35:00|249.94|247.34|250.12|247.52|250.25|247.65|249.75|247.15|0
1682325600000|2023-04-24 08:40:00|250.25|247.65|250.87|248.27|250.87|248.27|250.25|247.65|0
1682325900000|2023-04-24 08:45:00|250.74|248.14|250.24|247.64|250.87|248.27|250.12|247.52|0
1682326200000|2023-04-24 08:50:00|250.37|247.77|249.87|247.27|250.37|247.77|249.62|247.02|0
1682326500000|2023-04-24 08:55:00|249.99|247.39|249.87|247.27|250.24|247.64|249.87|247.27|0
1682326800000|2023-04-24 09:00:00|249.74|247.14|249.37|246.77|250.24|247.64|249.12|246.52|0
1682327100000|2023-04-24 09:05:00|249.25|246.65|248.62|246.02|249.49|246.89|248.62|246.02|0
1682327400000|2023-04-24 09:10:00|248.69|246.09|248.37|245.77|249|246.4|248.25|245.65|0
1682327700000|2023-04-24 09:15:00|248.25|245.65|247.26|244.66|248.37|245.77|247.26|244.66|0
1682328000000|2023-04-24 09:20:00|247.38|244.78|246.77|244.17|247.38|244.78|246.52|243.92|0
1682328300000|2023-04-24 09:25:00|246.64|244.04|246.03|243.43|246.64|244.04|245.66|243.06|0
1682328600000|2023-04-24 09:30:00|245.9|243.3|245.78|243.18|246.15|243.55|245.78|243.18|0
1682328900000|2023-04-24 09:35:00|245.84|243.24|245.78|243.18|246.15|243.55|245.78|243.18|0
1682329200000|2023-04-24 09:40:00|245.84|243.24|245.9|243.3|246.02|243.42|245.65|243.05|0
1682329500000|2023-04-24 09:45:00|246.02|243.42|246.02|243.42|246.14|243.54|245.77|243.17|0
1682329800000|2023-04-24 09:50:00|245.96|243.36|246.02|243.42|246.51|243.91|245.77|243.17|0
1682330100000|2023-04-24 09:55:00|245.89|243.29|246.38|243.78|246.51|243.91|245.89|243.29|0
1682330400000|2023-04-24 10:00:00|246.51|243.91|246.26|243.66|246.63|244.03|246.14|243.54|0
1682330700000|2023-04-24 10:05:00|246.14|243.54|246.75|244.15|246.75|244.15|246.14|243.54|0
1682331000000|2023-04-24 10:10:00|246.87|244.27|246.5|243.9|247|244.4|246.5|243.9|0
1682331300000|2023-04-24 10:15:00|246.38|243.78|246.01|243.41|246.75|244.15|246.01|243.41|0
1682331600000|2023-04-24 10:20:00|245.89|243.29|246.62|244.02|246.62|244.02|245.89|243.29|0
1682331900000|2023-04-24 10:25:00|246.69|244.09|246.5|243.9|246.93|244.33|246.5|243.9|0
1682332200000|2023-04-24 10:30:00|246.37|243.77|246.5|243.9|246.56|243.96|245.88|243.28|0
1682332500000|2023-04-24 10:35:00|246.62|244.02|246.25|243.65|246.62|244.02|246.13|243.53|0
1682332800000|2023-04-24 10:40:00|246.31|243.71|246.12|243.52|246.49|243.89|246.12|243.52|0
1682333100000|2023-04-24 10:45:00|246.25|243.65|246.37|243.77|246.49|243.89|246.12|243.52|0
1682333400000|2023-04-24 10:50:00|246.24|243.64|246.12|243.52|246.61|244.01|246|243.4|0
1682333700000|2023-04-24 10:55:00|246|243.4|244.52|241.92|246.12|243.52|244.52|241.92|0
1682334000000|2023-04-24 11:00:00|244.4|241.8|244.52|241.92|244.77|242.17|244.1|241.5|0
1682334300000|2023-04-24 11:05:00|244.58|241.98|244.52|241.92|245.01|242.41|244.28|241.68|0
1682334600000|2023-04-24 11:10:00|244.64|242.04|244.27|241.67|244.64|242.04|244.03|241.43|0
1682334900000|2023-04-24 11:15:00|244.15|241.55|243.78|241.18|244.15|241.55|243.05|240.45|0
1682335200000|2023-04-24 11:20:00|243.66|241.06|243.29|240.69|243.78|241.18|243.05|240.45|0
1682335500000|2023-04-24 11:25:00|243.41|240.81|243.53|240.93|243.66|241.06|243.17|240.57|0
1682335800000|2023-04-24 11:30:00|243.41|240.81|242.92|240.32|243.53|240.93|242.19|239.59|0
1682336100000|2023-04-24 11:35:00|243.04|240.44|242.8|240.2|243.29|240.69|242.68|240.08|0
1682336400000|2023-04-24 11:40:00|242.92|240.32|243.77|241.17|243.77|241.17|242.8|240.2|0
1682336700000|2023-04-24 11:45:00|243.65|241.05|243.89|241.29|244.02|241.42|243.16|240.56|0
1682337000000|2023-04-24 11:50:00|244.02|241.42|243.77|241.17|244.02|241.42|243.65|241.05|0
1682337300000|2023-04-24 11:55:00|243.89|241.29|243.59|240.99|243.89|241.29|243.28|240.68|0
1682337600000|2023-04-24 12:00:00|243.65|241.05|243.28|240.68|244.26|241.66|243.28|240.68|0
1682337900000|2023-04-24 12:05:00|243.4|240.8|243.28|240.68|243.77|241.17|242.91|240.31|0
1682338200000|2023-04-24 12:10:00|243.4|240.8|244.01|241.41|244.13|241.53|243.4|240.8|0
1682338500000|2023-04-24 12:15:00|243.89|241.29|244.13|241.53|244.5|241.9|243.88|241.28|0
1682338800000|2023-04-24 12:20:00|244.25|241.65|243.88|241.28|244.25|241.65|243.52|240.92|0
1682339100000|2023-04-24 12:25:00|243.76|241.16|244.13|241.53|244.13|241.53|243.64|241.04|0
1682339400000|2023-04-24 12:30:00|244|241.4|244.31|241.71|244.37|241.77|243.51|240.91|0
1682339700000|2023-04-24 12:35:00|244.37|241.77|244.61|242.01|244.86|242.26|244.24|241.64|0
1682340000000|2023-04-24 12:40:00|244.49|241.89|243.14|240.54|244.61|242.01|243.02|240.42|0
1682340300000|2023-04-24 12:45:00|243.02|240.42|242.9|240.3|243.39|240.79|242.53|239.93|0
1682340600000|2023-04-24 12:50:00|243.02|240.42|242.04|239.44|243.02|240.42|241.8|239.2|0
1682340900000|2023-04-24 12:55:00|241.92|239.32|242.47|239.87|242.65|240.05|241.8|239.2|0
1682341200000|2023-04-24 13:00:00|242.41|239.81|242.53|239.93|243.02|240.42|242.41|239.81|0
1682341500000|2023-04-24 13:05:00|242.65|240.05|241.8|239.2|242.65|240.05|241.8|239.2|0
1682341800000|2023-04-24 13:10:00|241.67|239.07|242.77|240.17|242.77|240.17|241.67|239.07|0
1682342100000|2023-04-24 13:15:00|242.65|240.05|242.77|240.17|242.77|240.17|242.4|239.8|0
1682342400000|2023-04-24 13:20:00|242.64|240.04|243.13|240.53|243.25|240.65|242.64|240.04|0
1682342700000|2023-04-24 13:25:00|243.25|240.65|243.56|240.96|243.74|241.14|243.13|240.53|0
1682343000000|2023-04-24 13:30:00|243.37|240.77|241.3|238.7|243.37|240.77|240.33|237.73|0
1682343300000|2023-04-24 13:35:00|241.18|238.58|240.94|238.34|242.15|239.55|240.09|237.49|0
1682343600000|2023-04-24 13:40:00|240.81|238.21|239.6|237|240.81|238.21|238.76|236.16|0
1682343900000|2023-04-24 13:45:00|239.48|236.88|239.36|236.76|239.96|237.36|238.76|236.16|0
1682344200000|2023-04-24 13:50:00|239.24|236.64|239.24|236.64|240.08|237.48|238.88|236.28|0
1682344500000|2023-04-24 13:55:00|239.12|236.52|239.96|237.36|240.2|237.6|239|236.4|0
1682344800000|2023-04-24 14:00:00|239.6|237|240.32|237.72|241.41|238.81|239.12|236.52|0
1682345100000|2023-04-24 14:05:00|240.56|237.96|240.68|238.08|241.41|238.81|240.32|237.72|0
1682345400000|2023-04-24 14:10:00|240.56|237.96|239.84|237.24|241.17|238.57|238.51|235.91|0
1682345700000|2023-04-24 14:15:00|239.71|237.11|239.59|236.99|240.68|238.08|239.23|236.63|0
1682346000000|2023-04-24 14:20:00|239.47|236.87|238.99|236.39|239.95|237.35|238.87|236.27|0
1682346300000|2023-04-24 14:25:00|239.11|236.51|238.9|236.3|240.74|238.14|238.87|236.27|0
1682346600000|2023-04-24 14:30:00|238.54|235.94|240.35|237.75|240.35|237.75|238.18|235.58|0
1682346900000|2023-04-24 14:35:00|240.59|237.99|243.76|241.16|244.49|241.89|240.59|237.99|0
1682347200000|2023-04-24 14:40:00|243.88|241.28|245.84|243.24|246.33|243.73|243.39|240.79|0
1682347500000|2023-04-24 14:45:00|246.45|243.85|244.98|242.38|246.45|243.85|243.56|240.96|0
1682347800000|2023-04-24 14:50:00|244.85|242.25|244.85|242.25|245.47|242.87|244.12|241.52|0
1682348100000|2023-04-24 14:55:00|244.73|242.13|244.79|242.19|245.59|242.99|244.42|241.82|0
1682348400000|2023-04-24 15:00:00|244.91|242.31|245.15|242.55|246.02|243.42|244.3|241.7|0
1682348700000|2023-04-24 15:05:00|245.03|242.43|246.26|243.66|246.26|243.66|244.54|241.94|0
1682349000000|2023-04-24 15:10:00|246.14|243.54|246.38|243.78|246.38|243.78|245.03|242.43|0
1682349300000|2023-04-24 15:15:00|246.26|243.66|245.27|242.67|247.25|244.65|245.15|242.55|0
1682349600000|2023-04-24 15:20:00|245.03|242.43|246.01|243.41|246.38|243.78|245.03|242.43|0
1682349900000|2023-04-24 15:25:00|246.13|243.53|246.62|244.02|246.99|244.39|245.39|242.79|0
1682350200000|2023-04-24 15:30:00|246.87|244.27|246.01|243.41|246.99|244.39|245.27|242.67|0
1682350500000|2023-04-24 15:35:00|245.88|243.28|246.74|244.14|246.99|244.39|245.64|243.04|0
1682350800000|2023-04-24 15:40:00|246.87|244.27|248.1|245.5|248.72|246.12|246.74|244.14|0
1682351100000|2023-04-24 15:45:00|248.23|245.63|247.73|245.13|248.6|246|247.24|244.64|0
1682351400000|2023-04-24 15:50:00|247.85|245.25|248.47|245.87|248.6|246|247.36|244.76|0
1682351700000|2023-04-24 15:55:00|248.35|245.75|248.35|245.75|248.72|246.12|247.85|245.25|0
1682352000000|2023-04-24 16:00:00|248.47|245.87|246.74|244.14|248.59|245.99|246.74|244.14|0
1682352300000|2023-04-24 16:05:00|246.86|244.26|248.1|245.5|248.22|245.62|246.61|244.01|0
1682352600000|2023-04-24 16:10:00|247.97|245.37|248.84|246.24|248.84|246.24|247.72|245.12|0
1682352900000|2023-04-24 16:15:00|248.96|246.36|247.6|245|249.71|247.11|247.6|245|0
1682353200000|2023-04-24 16:20:00|247.72|245.12|246.24|243.64|247.72|245.12|246.24|243.64|0
1682353500000|2023-04-24 16:25:00|246.11|243.51|245.86|243.26|246.48|243.88|245.74|243.14|0
1682353800000|2023-04-24 16:30:00|245.74|243.14|245.99|243.39|246.11|243.51|245.25|242.65|0
1682354100000|2023-04-24 16:35:00|245.86|243.26|244.75|242.15|245.86|243.26|244.63|242.03|0
1682354400000|2023-04-24 16:40:00|244.88|242.28|245.24|242.64|245.37|242.77|244.63|242.03|0
1682354700000|2023-04-24 16:45:00|245.12|242.52|244.75|242.15|245.86|243.26|244.75|242.15|0
1682355000000|2023-04-24 16:50:00|244.63|242.03|244.99|242.39|245.24|242.64|244.14|241.54|0
1682355300000|2023-04-24 16:55:00|244.87|242.27|244.38|241.78|245.12|242.52|244.26|241.66|0
1682355600000|2023-04-24 17:00:00|244.26|241.66|244.74|242.14|245.48|242.88|244.26|241.66|0
1682355900000|2023-04-24 17:05:00|244.87|242.27|245.6|243|245.73|243.13|244.87|242.27|0
1682356200000|2023-04-24 17:10:00|245.73|243.13|244.62|242.02|245.85|243.25|244.5|241.9|0
1682356500000|2023-04-24 17:15:00|244.5|241.9|245.23|242.63|245.6|243|244.37|241.77|0
1682356800000|2023-04-24 17:20:00|245.35|242.75|244.86|242.26|245.48|242.88|244.74|242.14|0
1682357100000|2023-04-24 17:25:00|244.74|242.14|244|241.4|244.74|242.14|243.76|241.16|0
1682357400000|2023-04-24 17:30:00|243.88|241.28|244|241.4|244.24|241.64|243.14|240.54|0
1682357700000|2023-04-24 17:35:00|244.12|241.52|243.38|240.78|244.24|241.64|243.02|240.42|0
1682358000000|2023-04-24 17:40:00|243.26|240.66|243.14|240.54|243.51|240.91|242.89|240.29|0
1682358300000|2023-04-24 17:45:00|243.02|240.42|243.01|240.41|243.5|240.9|242.89|240.29|0
1682358600000|2023-04-24 17:50:00|243.14|240.54|243.19|240.59|244.04|241.44|242.16|239.56|0
1682358900000|2023-04-24 17:55:00|243.06|240.46|241.83|239.23|243.19|240.59|241.34|238.74|0
1682359200000|2023-04-24 18:00:00|241.71|239.11|241.22|238.62|241.71|239.11|240.74|238.14|0
1682359500000|2023-04-24 18:05:00|241.34|238.74|242.32|239.72|242.44|239.84|240.73|238.13|0
1682359800000|2023-04-24 18:10:00|242.44|239.84|241.7|239.1|242.56|239.96|241.46|238.86|0
1682360100000|2023-04-24 18:15:00|241.58|238.98|242.19|239.59|242.43|239.83|240.97|238.37|0
1682360400000|2023-04-24 18:20:00|242.31|239.71|242.92|240.32|242.92|240.32|241.58|238.98|0
1682360700000|2023-04-24 18:25:00|243.04|240.44|242.55|239.95|243.29|240.69|242.43|239.83|0
1682361000000|2023-04-24 18:30:00|242.43|239.83|243.28|240.68|243.78|241.18|242.19|239.59|0
1682361300000|2023-04-24 18:35:00|243.41|240.81|243.77|241.17|243.77|241.17|242.8|240.2|0
1682361600000|2023-04-24 18:40:00|243.9|241.3|243.53|240.93|243.9|241.3|243.4|240.8|0
1682361900000|2023-04-24 18:45:00|243.65|241.05|243.03|240.43|244.14|241.54|243.03|240.43|0
1682362200000|2023-04-24 18:50:00|242.91|240.31|242.54|239.94|243.16|240.56|242.3|239.7|0
1682362500000|2023-04-24 18:55:00|242.42|239.82|242.3|239.7|242.67|240.07|242.18|239.58|0
1682362800000|2023-04-24 19:00:00|242.18|239.58|241.69|239.09|242.18|239.58|241.2|238.6|0
1682363100000|2023-04-24 19:05:00|241.57|238.97|241.2|238.6|242.17|239.57|241.08|238.48|0
1682363400000|2023-04-24 19:10:00|241.08|238.48|240.23|237.63|241.2|238.6|239.98|237.38|0
1682363700000|2023-04-24 19:15:00|240.35|237.75|240.83|238.23|241.68|239.08|240.35|237.75|0
1682364000000|2023-04-24 19:20:00|240.71|238.11|241.56|238.96|241.68|239.08|240.71|238.11|0
1682364300000|2023-04-24 19:25:00|241.44|238.84|241.07|238.47|241.56|238.96|240.59|237.99|0
1682364600000|2023-04-24 19:30:00|241.19|238.59|240.7|238.1|241.44|238.84|240.1|237.5|0
1682364900000|2023-04-24 19:35:00|240.83|238.23|241.31|238.71|241.68|239.08|240.1|237.5|0
1682365200000|2023-04-24 19:40:00|241.43|238.83|241.19|238.59|241.55|238.95|240.34|237.74|0
1682365500000|2023-04-24 19:45:00|240.94|238.34|239.61|237.01|241.07|238.47|239.61|237.01|0
1682365800000|2023-04-24 19:50:00|240.46|237.86|240.94|238.34|241.55|238.95|239.97|237.37|0
1682366100000|2023-04-24 19:55:00|241.06|238.46|239.73|237.13|241.55|238.95|239.36|236.76|0
1682366400000|2023-04-24 20:00:00|239.48|236.88|239.6|237|239.6|237|238.76|236.16|0
1682366700000|2023-04-24 20:05:00|239.48|236.88|240.33|237.73|240.57|237.97|239.48|236.88|0
1682367000000|2023-04-24 20:10:00|240.21|237.61|239.96|237.36|240.33|237.73|239.6|237|0
1682367300000|2023-04-24 20:15:00|239.92|236.92|239.19|236.19|239.92|236.92|239.07|236.07|0
1682367600000|2023-04-24 20:20:00|239.07|236.07|238.83|235.83|239.19|236.19|238.83|235.83|0
1682367900000|2023-04-24 20:25:00|238.95|235.95|239.07|236.07|239.07|236.07|238.83|235.83|0
1682368200000|2023-04-24 20:30:00|238.95|235.95|239.79|236.79|239.79|236.79|238.95|235.95|0
1682368500000|2023-04-24 20:35:00|239.67|236.67|240.4|237.4|240.52|237.52|239.67|236.67|0
1682368800000|2023-04-24 20:40:00|240.28|237.28|240.4|237.4|240.52|237.52|240.28|237.28|0
1682369100000|2023-04-24 20:45:00|240.52|237.52|240.51|237.51|240.52|237.52|240.15|237.15|0
1682369400000|2023-04-24 20:50:00|240.64|237.64|241|238|241.24|238.24|240.64|237.64|0
1682369700000|2023-04-24 20:55:00|241.12|238.12|240.7|237.7|241.12|238.12|240.7|237.7|0
1682370000000|2023-04-24 21:00:00|241|238|241.02|238.02|241.07|238.07|240.83|237.83|0
1682370300000|2023-04-24 21:05:00|240.99|237.99|241.04|238.04|241.16|238.16|240.66|237.66|0
1682370600000|2023-04-24 21:10:00|240.96|237.96|240.96|237.96|241.07|238.07|240.96|237.96|0
1682370900000|2023-04-24 21:15:00|240.94|237.94|241.07|238.07|241.07|238.07|240.89|237.89|0
1682371200000|2023-04-24 21:20:00|241.1|238.1|241.1|238.1|241.16|238.16|241.05|238.05|0
1682371500000|2023-04-24 21:25:00|241.16|238.16|241.49|238.49|241.67|238.67|241.1|238.1|0
1682371800000|2023-04-24 21:30:00|241.55|238.55|241.71|238.71|241.72|238.72|241.55|238.55|0
1682372100000|2023-04-24 21:35:00|241.69|238.69|241.74|238.74|241.76|238.76|241.67|238.67|0
1682372400000|2023-04-24 21:40:00|241.76|238.76|241.63|238.63|241.76|238.76|241.63|238.63|0
1682372700000|2023-04-24 21:45:00|241.56|238.56|241.41|238.41|241.56|238.56|241.39|238.39|0
1682373000000|2023-04-24 21:50:00|241.39|238.39|241.54|238.54|241.68|238.68|241.39|238.39|0
1682373300000|2023-04-24 21:55:00|241.52|238.52|241.6|238.6|241.6|238.6|241.52|238.52|0
1682373600000|2023-04-24 22:00:00|241.28|238.28|241.1|238.1|241.46|238.46|240.98|237.98|0
1682373900000|2023-04-24 22:05:00|240.98|237.98|240.97|237.97|241.22|238.22|240.85|237.85|0
1682374200000|2023-04-24 22:10:00|241.09|238.09|241.21|238.21|241.34|238.34|241.09|238.09|0
1682374500000|2023-04-24 22:15:00|241.34|238.34|241.58|238.58|241.58|238.58|241.34|238.34|0
1682374800000|2023-04-24 22:20:00|241.46|238.46|240.48|237.48|241.46|238.46|240.42|237.42|0
1682375100000|2023-04-24 22:25:00|240.42|237.42|241.21|238.21|241.33|238.33|240.42|237.42|0
1682375400000|2023-04-24 22:30:00|241.15|238.15|240.84|237.84|241.33|238.33|240.84|237.84|0
1682375700000|2023-04-24 22:35:00|240.96|237.96|240.84|237.84|240.96|237.96|240.84|237.84|0
1682376000000|2023-04-24 22:40:00|240.96|237.96|241.08|238.08|241.08|238.08|240.96|237.96|0
1682376300000|2023-04-24 22:45:00|241.2|238.2|241.32|238.32|241.45|238.45|241.2|238.2|0
1682376600000|2023-04-24 22:50:00|241.39|238.39|241.2|238.2|241.45|238.45|241.14|238.14|0
1682376900000|2023-04-24 22:55:00|241.32|238.32|241.69|238.69|241.69|238.69|241.2|238.2|0
1682377200000|2023-04-24 23:00:00|241.63|238.63|241.44|238.44|241.69|238.69|241.32|238.32|0
1682377500000|2023-04-24 23:05:00|241.5|238.5|241.44|238.44|241.56|238.56|241.2|238.2|0
1682377800000|2023-04-24 23:10:00|241.32|238.32|241.19|238.19|241.44|238.44|241.07|238.07|0
1682378100000|2023-04-24 23:15:00|241.32|238.32|241.68|238.68|241.68|238.68|241.19|238.19|0
1682378400000|2023-04-24 23:20:00|241.56|238.56|241.31|238.31|241.8|238.8|241.31|238.31|0
1682378700000|2023-04-24 23:25:00|241.43|238.43|241.43|238.43|241.68|238.68|241.43|238.43|0
1682379000000|2023-04-24 23:30:00|241.31|238.31|240.82|237.82|241.31|238.31|240.58|237.58|0
1682379300000|2023-04-24 23:35:00|240.94|237.94|240.82|237.82|241.07|238.07|240.82|237.82|0
1682379600000|2023-04-24 23:40:00|240.94|237.94|241.18|238.18|241.18|238.18|240.94|237.94|0
1682379900000|2023-04-24 23:45:00|241.06|238.06|240.94|237.94|241.31|238.31|240.94|237.94|0
1682380200000|2023-04-24 23:50:00|241.06|238.06|240.94|237.94|241.06|238.06|240.82|237.82|0
1682380500000|2023-04-24 23:55:00|241.06|238.06|241.54|238.54|241.54|238.54|241.06|238.06|0
1682380800000|2023-04-25 00:00:00|241.67|238.67|240.57|237.57|241.67|238.67|240.45|237.45|0
1682381100000|2023-04-25 00:05:00|240.63|237.63|240.81|237.81|240.88|237.88|240.45|237.45|0
1682381400000|2023-04-25 00:10:00|240.87|237.87|241.3|238.3|241.3|238.3|240.69|237.69|0
1682381700000|2023-04-25 00:15:00|241.17|238.17|241.78|238.78|241.78|238.78|241.17|238.17|0
1682382000000|2023-04-25 00:20:00|241.72|238.72|242.02|239.02|242.27|239.27|241.66|238.66|0
1682382300000|2023-04-25 00:25:00|242.14|239.14|241.9|238.9|242.14|239.14|241.78|238.78|0
1682382600000|2023-04-25 00:30:00|241.78|238.78|241.78|238.78|241.9|238.9|241.53|238.53|0
1682382900000|2023-04-25 00:35:00|241.65|238.65|241.9|238.9|242.02|239.02|241.53|238.53|0
1682383200000|2023-04-25 00:40:00|241.77|238.77|241.89|238.89|242.02|239.02|241.77|238.77|0
1682383500000|2023-04-25 00:45:00|242.02|239.02|242.01|239.01|242.02|239.02|241.77|238.77|0
1682383800000|2023-04-25 00:50:00|242.26|239.26|242.01|239.01|242.26|239.26|241.89|238.89|0
1682384100000|2023-04-25 00:55:00|241.89|238.89|242.01|239.01|242.13|239.13|241.89|238.89|0
1682384400000|2023-04-25 01:00:00|242.07|239.07|241.52|238.52|242.13|239.13|241.4|238.4|0
1682384700000|2023-04-25 01:05:00|241.64|238.64|241.28|238.28|241.71|238.71|241.28|238.28|0
1682385000000|2023-04-25 01:10:00|241.16|238.16|241.03|238.03|241.64|238.64|241.03|238.03|0
1682385300000|2023-04-25 01:15:00|241.15|238.15|241.15|238.15|241.27|238.27|241.03|238.03|0
1682385600000|2023-04-25 01:20:00|241.09|238.09|241.15|238.15|241.52|238.52|241.03|238.03|0
1682385900000|2023-04-25 01:25:00|241.27|238.27|240.78|237.78|241.27|238.27|240.78|237.78|0
1682386200000|2023-04-25 01:30:00|240.91|237.91|241.27|238.27|241.27|238.27|240.78|237.78|0
1682386500000|2023-04-25 01:35:00|241.15|238.15|241.39|238.39|241.63|238.63|241.15|238.15|0
1682386800000|2023-04-25 01:40:00|241.51|238.51|241.87|238.87|241.87|238.87|241.51|238.51|0
1682387100000|2023-04-25 01:45:00|241.75|238.75|241.87|238.87|241.99|238.99|241.75|238.75|0
1682387400000|2023-04-25 01:50:00|241.99|238.99|242.36|239.36|242.48|239.48|241.99|238.99|0
1682387700000|2023-04-25 01:55:00|242.48|239.48|242.97|239.97|242.97|239.97|242.36|239.36|0
1682388000000|2023-04-25 02:00:00|243.09|240.09|243.45|240.45|243.58|240.58|242.84|239.84|0
1682388300000|2023-04-25 02:05:00|243.58|240.58|243.33|240.33|243.7|240.7|243.21|240.21|0
1682388600000|2023-04-25 02:10:00|243.39|240.39|243.45|240.45|243.45|240.45|243.21|240.21|0
1682388900000|2023-04-25 02:15:00|243.57|240.57|243.57|240.57|243.82|240.82|243.45|240.45|0
1682389200000|2023-04-25 02:20:00|243.45|240.45|243.2|240.2|243.45|240.45|243.2|240.2|0
1682389500000|2023-04-25 02:25:00|243.33|240.33|243.45|240.45|243.45|240.45|243.2|240.2|0
1682389800000|2023-04-25 02:30:00|243.57|240.57|243.44|240.44|243.69|240.69|243.44|240.44|0
1682390100000|2023-04-25 02:35:00|243.57|240.57|243.81|240.81|243.93|240.93|243.57|240.57|0
1682390400000|2023-04-25 02:40:00|243.69|240.69|244.05|241.05|244.05|241.05|243.69|240.69|0
1682390700000|2023-04-25 02:45:00|244.18|241.18|244.05|241.05|244.18|241.18|244.05|241.05|0
1682391000000|2023-04-25 02:50:00|243.93|240.93|243.56|240.56|243.93|240.93|243.44|240.44|0
1682391300000|2023-04-25 02:55:00|243.62|240.62|243.93|240.93|244.05|241.05|243.56|240.56|0
1682391600000|2023-04-25 03:00:00|243.8|240.8|244.11|241.11|244.17|241.17|243.8|240.8|0
1682391900000|2023-04-25 03:05:00|244.05|241.05|243.92|240.92|244.17|241.17|243.8|240.8|0
1682392200000|2023-04-25 03:10:00|243.86|240.86|243.8|240.8|244.04|241.04|243.8|240.8|0
1682392500000|2023-04-25 03:15:00|243.92|240.92|243.43|240.43|243.92|240.92|243.43|240.43|0
1682392800000|2023-04-25 03:20:00|243.31|240.31|243.67|240.67|243.67|240.67|243.18|240.18|0
1682393100000|2023-04-25 03:25:00|243.55|240.55|243.79|240.79|243.92|240.92|243.55|240.55|0
1682393400000|2023-04-25 03:30:00|243.92|240.92|244.04|241.04|244.16|241.16|243.92|240.92|0
1682393700000|2023-04-25 03:35:00|244.16|241.16|244.4|241.4|244.53|241.53|244.04|241.04|0
1682394000000|2023-04-25 03:40:00|244.28|241.28|244.28|241.28|244.28|241.28|244.28|241.28|0
1682394300000|2023-04-25 03:45:00|244.4|241.4|244.89|241.89|245.01|242.01|244.4|241.4|0
1682394600000|2023-04-25 03:50:00|244.77|241.77|245.26|242.26|245.26|242.26|244.77|241.77|0
1682394900000|2023-04-25 03:55:00|245.38|242.38|245.13|242.13|245.38|242.38|244.89|241.89|0
1682395200000|2023-04-25 04:00:00|245.01|242.01|245.01|242.01|245.38|242.38|244.89|241.89|0
1682395500000|2023-04-25 04:05:00|244.89|241.89|245.38|242.38|245.38|242.38|244.89|241.89|0
1682395800000|2023-04-25 04:10:00|245.25|242.25|245.93|242.93|245.93|242.93|245.01|242.01|0
1682396100000|2023-04-25 04:15:00|246.05|243.05|246.17|243.17|246.29|243.29|246.05|243.05|0
1682396400000|2023-04-25 04:20:00|246.05|243.05|246.91|243.91|246.91|243.91|246.05|243.05|0
1682396700000|2023-04-25 04:25:00|246.78|243.78|247.03|244.03|247.03|244.03|246.66|243.66|0
1682397000000|2023-04-25 04:30:00|247.15|244.15|247.03|244.03|247.15|244.15|246.91|243.91|0
1682397300000|2023-04-25 04:35:00|247.15|244.15|247.03|244.03|247.15|244.15|247.03|244.03|0
1682397600000|2023-04-25 04:40:00|246.9|243.9|246.78|243.78|247.15|244.15|246.66|243.66|0
1682397900000|2023-04-25 04:45:00|246.9|243.9|247.02|244.02|247.02|244.02|246.78|243.78|0
1682398200000|2023-04-25 04:50:00|247.15|244.15|247.02|244.02|247.15|244.15|247.02|244.02|0
1682398500000|2023-04-25 04:55:00|246.96|243.96|246.9|243.9|247.39|244.39|246.77|243.77|0
1682398800000|2023-04-25 05:00:00|247.02|244.02|246.77|243.77|247.02|244.02|246.53|243.53|0
1682399100000|2023-04-25 05:05:00|247.02|244.02|247.14|244.14|247.26|244.26|247.02|244.02|0
1682399400000|2023-04-25 05:10:00|247.26|244.26|247.01|244.01|247.39|244.39|246.89|243.89|0
1682399700000|2023-04-25 05:15:00|247.14|244.14|247.14|244.14|247.26|244.26|247.01|244.01|0
1682400000000|2023-04-25 05:20:00|247.26|244.26|247.63|244.63|247.63|244.63|247.14|244.14|0
1682400300000|2023-04-25 05:25:00|247.75|244.75|247.87|244.87|247.88|244.88|247.38|244.38|0
1682400600000|2023-04-25 05:30:00|247.75|244.75|247.75|244.75|247.87|244.87|247.63|244.63|0
1682400900000|2023-04-25 05:35:00|247.63|244.63|247.62|244.62|247.75|244.75|247.25|244.25|0
1682401200000|2023-04-25 05:40:00|247.5|244.5|247.37|244.37|247.75|244.75|247.25|244.25|0
1682401500000|2023-04-25 05:45:00|247.25|244.25|246.51|243.51|247.25|244.25|246.39|243.39|0
1682401800000|2023-04-25 05:50:00|246.39|243.39|245.89|242.89|246.51|243.51|245.77|242.77|0
1682402100000|2023-04-25 05:55:00|245.77|242.77|246.26|243.26|246.26|243.26|245.77|242.77|0
1682402400000|2023-04-25 06:00:00|246.38|243.38|245.77|242.77|246.63|243.63|245.77|242.77|0
1682402700000|2023-04-25 06:05:00|245.57|242.97|245.69|243.09|246.18|243.58|245.57|242.97|0
1682403000000|2023-04-25 06:10:00|245.81|243.21|245.81|243.21|246.06|243.46|245.56|242.96|0
1682403300000|2023-04-25 06:15:00|245.87|243.27|246.42|243.82|246.42|243.82|245.68|243.08|0
1682403600000|2023-04-25 06:20:00|246.3|243.7|246.79|244.19|247.29|244.69|246.3|243.7|0
1682403900000|2023-04-25 06:25:00|246.91|244.31|245.93|243.33|247.28|244.68|245.93|243.33|0
1682404200000|2023-04-25 06:30:00|245.8|243.2|245.43|242.83|246.17|243.57|245.43|242.83|0
1682404500000|2023-04-25 06:35:00|245.5|242.9|245.06|242.46|245.56|242.96|244.82|242.22|0
1682404800000|2023-04-25 06:40:00|245.18|242.58|244.81|242.21|245.18|242.58|244.69|242.09|0
1682405100000|2023-04-25 06:45:00|244.94|242.34|245.3|242.7|245.3|242.7|244.81|242.21|0
1682405400000|2023-04-25 06:50:00|245.18|242.58|244.93|242.33|245.49|242.89|244.93|242.33|0
1682405700000|2023-04-25 06:55:00|245|242.4|245.55|242.95|245.73|243.13|244.93|242.33|0
1682406000000|2023-04-25 07:00:00|245.42|242.82|247.64|245.04|248.14|245.54|245.3|242.7|0
1682406300000|2023-04-25 07:05:00|247.77|245.17|248.14|245.54|248.51|245.91|246.65|244.05|0
1682406600000|2023-04-25 07:10:00|248.26|245.66|248.75|246.15|248.75|246.15|247.64|245.04|0
1682406900000|2023-04-25 07:15:00|248.63|246.03|247.82|245.22|248.63|246.03|247.14|244.54|0
1682407200000|2023-04-25 07:20:00|247.88|245.28|249.79|247.19|249.92|247.32|246.73|244.13|0
1682407500000|2023-04-25 07:25:00|249.92|247.32|251.28|248.68|251.28|248.68|249.54|246.94|0
1682407800000|2023-04-25 07:30:00|251.16|248.56|249.79|247.19|252.53|249.93|249.79|247.19|0
1682408100000|2023-04-25 07:35:00|249.91|247.31|251.66|249.06|252.28|249.68|249.91|247.31|0
1682408400000|2023-04-25 07:40:00|251.78|249.18|250.66|248.06|251.91|249.31|250.16|247.56|0
1682408700000|2023-04-25 07:45:00|250.53|247.93|250.41|247.81|250.9|248.3|249.91|247.31|0
1682409000000|2023-04-25 07:50:00|250.53|247.93|251.03|248.43|251.4|248.8|250.41|247.81|0
1682409300000|2023-04-25 07:55:00|251.15|248.55|251.03|248.43|251.52|248.92|250.53|247.93|0
1682409600000|2023-04-25 08:00:00|250.9|248.3|250.65|248.05|251.9|249.3|250.28|247.68|0
1682409900000|2023-04-25 08:05:00|250.59|247.99|250.52|247.92|250.77|248.17|250.15|247.55|0
1682410200000|2023-04-25 08:10:00|250.4|247.8|251.14|248.54|251.52|248.92|250.4|247.8|0
1682410500000|2023-04-25 08:15:00|251.21|248.61|251.64|249.04|251.64|249.04|250.89|248.29|0
1682410800000|2023-04-25 08:20:00|251.77|249.17|253.77|251.17|254.77|252.17|251.77|249.17|0
1682411100000|2023-04-25 08:25:00|253.89|251.29|253.39|250.79|254.02|251.42|253.14|250.54|0
1682411400000|2023-04-25 08:30:00|253.52|250.92|251.64|249.04|253.89|251.29|251.51|248.91|0
1682411700000|2023-04-25 08:35:00|251.76|249.16|250.51|247.91|252.14|249.54|250.51|247.91|0
1682412000000|2023-04-25 08:40:00|250.26|247.66|250.76|248.16|251.01|248.41|250.02|247.42|0
1682412300000|2023-04-25 08:45:00|251.01|248.41|250.51|247.91|251.38|248.78|250.51|247.91|0
1682412600000|2023-04-25 08:50:00|250.63|248.03|251.51|248.91|251.51|248.91|250.63|248.03|0
1682412900000|2023-04-25 08:55:00|251.63|249.03|251.63|249.03|251.75|249.15|251.25|248.65|0
1682413200000|2023-04-25 09:00:00|251.75|249.15|252.5|249.9|252.75|250.15|251.5|248.9|0
1682413500000|2023-04-25 09:05:00|252.63|250.03|252.37|249.77|252.75|250.15|252|249.4|0
1682413800000|2023-04-25 09:10:00|252.5|249.9|252.19|249.59|252.62|250.02|252.12|249.52|0
1682414100000|2023-04-25 09:15:00|252.25|249.65|251.25|248.65|252.25|249.65|251.12|248.52|0
1682414400000|2023-04-25 09:20:00|251.19|248.59|251.12|248.52|251.5|248.9|251|248.4|0
1682414700000|2023-04-25 09:25:00|251.25|248.65|251.49|248.89|251.74|249.14|251|248.4|0
1682415000000|2023-04-25 09:30:00|251.62|249.02|252.37|249.77|252.37|249.77|251.12|248.52|0
1682415300000|2023-04-25 09:35:00|252.24|249.64|251.61|249.01|252.37|249.77|251.24|248.64|0
1682415600000|2023-04-25 09:40:00|251.43|248.83|251.61|249.01|252.11|249.51|251.43|248.83|0
1682415900000|2023-04-25 09:45:00|251.68|249.08|250.74|248.14|251.68|249.08|250.68|248.08|0
1682416200000|2023-04-25 09:50:00|250.86|248.26|251.61|249.01|251.8|249.2|250.61|248.01|0
1682416500000|2023-04-25 09:55:00|251.67|249.07|250.74|248.14|251.67|249.07|250.74|248.14|0
1682416800000|2023-04-25 10:00:00|250.61|248.01|250.11|247.51|250.74|248.14|249.86|247.26|0
1682417100000|2023-04-25 10:05:00|250.24|247.64|250.8|248.2|250.86|248.26|250.11|247.51|0
1682417400000|2023-04-25 10:10:00|250.73|248.13|251.48|248.88|251.48|248.88|250.61|248.01|0
1682417700000|2023-04-25 10:15:00|251.35|248.75|252.1|249.5|252.48|249.88|251.23|248.63|0
1682418000000|2023-04-25 10:20:00|252.17|249.57|251.85|249.25|252.35|249.75|251.85|249.25|0
1682418300000|2023-04-25 10:25:00|251.97|249.37|251.85|249.25|252.22|249.62|251.6|249|0
1682418600000|2023-04-25 10:30:00|251.97|249.37|251.47|248.87|251.97|249.37|251.16|248.56|0
1682418900000|2023-04-25 10:35:00|251.6|249|251.1|248.5|251.72|249.12|251.1|248.5|0
1682419200000|2023-04-25 10:40:00|250.97|248.37|251.34|248.74|251.59|248.99|250.85|248.25|0
1682419500000|2023-04-25 10:45:00|251.22|248.62|251.34|248.74|251.59|248.99|250.97|248.37|0
1682419800000|2023-04-25 10:50:00|251.28|248.68|251.09|248.49|251.47|248.87|251.09|248.49|0
1682420100000|2023-04-25 10:55:00|251.21|248.61|250.22|247.62|251.21|248.61|250.22|247.62|0
1682420400000|2023-04-25 11:00:00|249.97|247.37|250.59|247.99|250.71|248.11|249.47|246.87|0
1682420700000|2023-04-25 11:05:00|250.46|247.86|250.09|247.49|250.65|248.05|249.97|247.37|0
1682421000000|2023-04-25 11:10:00|250.21|247.61|249.72|247.12|250.28|247.68|249.72|247.12|0
1682421300000|2023-04-25 11:15:00|249.84|247.24|249.84|247.24|250.34|247.74|249.71|247.11|0
1682421600000|2023-04-25 11:20:00|249.96|247.36|249.22|246.62|250.09|247.49|249.09|246.49|0
1682421900000|2023-04-25 11:25:00|249.34|246.74|249.09|246.49|249.59|246.99|248.97|246.37|0
1682422200000|2023-04-25 11:30:00|248.97|246.37|249.71|247.11|249.71|247.11|248.72|246.12|0
1682422500000|2023-04-25 11:35:00|249.83|247.23|250.27|247.67|250.39|247.79|249.58|246.98|0
1682422800000|2023-04-25 11:40:00|250.2|247.6|251.32|248.72|251.57|248.97|250.2|247.6|0
1682423100000|2023-04-25 11:45:00|251.45|248.85|250.95|248.35|251.57|248.97|250.82|248.22|0
1682423400000|2023-04-25 11:50:00|251.07|248.47|250.82|248.22|251.2|248.6|250.7|248.1|0
1682423700000|2023-04-25 11:55:00|251.07|248.47|250.07|247.47|251.32|248.72|250.07|247.47|0
1682424000000|2023-04-25 12:00:00|250.2|247.6|249.2|246.6|250.57|247.97|249.08|246.48|0
1682424300000|2023-04-25 12:05:00|249.33|246.73|250.32|247.72|250.57|247.97|248.83|246.23|0
1682424600000|2023-04-25 12:10:00|250.38|247.78|249.69|247.09|250.57|247.97|249.69|247.09|0
1682424900000|2023-04-25 12:15:00|249.82|247.22|248.58|245.98|249.94|247.34|248.45|245.85|0
1682425200000|2023-04-25 12:20:00|248.7|246.1|248.95|246.35|249.07|246.47|248.21|245.61|0
1682425500000|2023-04-25 12:25:00|249.07|246.47|248.82|246.22|249.07|246.47|248.57|245.97|0
1682425800000|2023-04-25 12:30:00|248.7|246.1|249.81|247.21|250.06|247.46|248.7|246.1|0
1682426100000|2023-04-25 12:35:00|249.94|247.34|249.07|246.47|249.94|247.34|248.82|246.22|0
1682426400000|2023-04-25 12:40:00|248.94|246.34|249.81|247.21|250.06|247.46|248.82|246.22|0
1682426700000|2023-04-25 12:45:00|249.93|247.33|249.31|246.71|249.93|247.33|249.06|246.46|0
1682427000000|2023-04-25 12:50:00|249.43|246.83|250.43|247.83|250.68|248.08|249.31|246.71|0
1682427300000|2023-04-25 12:55:00|250.55|247.95|250.3|247.7|250.55|247.95|250.05|247.45|0
1682427600000|2023-04-25 13:00:00|250.18|247.58|250.17|247.57|250.18|247.58|249.68|247.08|0
1682427900000|2023-04-25 13:05:00|249.93|247.33|249.92|247.32|250.55|247.95|249.68|247.08|0
1682428200000|2023-04-25 13:10:00|250.05|247.45|250.92|248.32|251.17|248.57|250.05|247.45|0
1682428500000|2023-04-25 13:15:00|251.04|248.44|249.55|246.95|251.42|248.82|249.55|246.95|0
1682428800000|2023-04-25 13:20:00|249.67|247.07|250.04|247.44|250.67|248.07|249.67|247.07|0
1682429100000|2023-04-25 13:25:00|250.17|247.57|251.54|248.94|251.54|248.94|250.04|247.44|0
1682429400000|2023-04-25 13:30:00|251.29|248.69|249.54|246.94|251.29|248.69|249.17|246.57|0
1682429700000|2023-04-25 13:35:00|249.42|246.82|249.17|246.57|250.16|247.56|248.92|246.32|0
1682430000000|2023-04-25 13:40:00|249.42|246.82|248.67|246.07|249.54|246.94|248.3|245.7|0
1682430300000|2023-04-25 13:45:00|248.92|246.32|252.65|250.05|253.91|251.31|248.92|246.32|0
1682430600000|2023-04-25 13:50:00|252.78|250.18|253.28|250.68|253.53|250.93|252.15|249.55|0
1682430900000|2023-04-25 13:55:00|253.15|250.55|252.65|250.05|253.53|250.93|252.4|249.8|0
1682431200000|2023-04-25 14:00:00|253.09|250.49|252.4|249.8|253.09|250.49|250.16|247.56|0
1682431500000|2023-04-25 14:05:00|252.52|249.92|252.77|250.17|253.4|250.8|251.15|248.55|0
1682431800000|2023-04-25 14:10:00|252.9|250.3|255.41|252.81|256.68|254.08|252.9|250.3|0
1682432100000|2023-04-25 14:15:00|255.54|252.94|255.03|252.43|256.29|253.69|254.59|251.99|0
1682432400000|2023-04-25 14:20:00|255.16|252.56|256.04|253.44|256.67|254.07|255.03|252.43|0
1682432700000|2023-04-25 14:25:00|255.91|253.31|256.7|254.1|257.08|254.48|254.4|251.8|0
1682433000000|2023-04-25 14:30:00|256.83|254.23|258.6|256|258.6|256|256.45|253.85|0
1682433300000|2023-04-25 14:35:00|258.85|256.25|258.09|255.49|259.36|256.76|257.84|255.24|0
1682433600000|2023-04-25 14:40:00|258.22|255.62|257.96|255.36|258.34|255.74|257.08|254.48|0
1682433900000|2023-04-25 14:45:00|258.09|255.49|255.69|253.09|258.34|255.74|255.69|253.09|0
1682434200000|2023-04-25 14:50:00|255.56|252.96|256.57|253.97|256.69|254.09|255.18|252.58|0
1682434500000|2023-04-25 14:55:00|256.69|254.09|255.81|253.21|256.69|254.09|255.56|252.96|0
1682434800000|2023-04-25 15:00:00|255.56|252.96|256.19|253.59|256.82|254.22|254.93|252.33|0
1682435100000|2023-04-25 15:05:00|255.93|253.33|254.66|252.06|256.94|254.34|254.66|252.06|0
1682435400000|2023-04-25 15:10:00|254.78|252.18|254.03|251.43|254.78|252.18|253.78|251.18|0
1682435700000|2023-04-25 15:15:00|254.15|251.55|253.15|250.55|254.4|251.8|253.15|250.55|0
1682436000000|2023-04-25 15:20:00|253.02|250.42|256.02|253.42|256.44|253.84|252.65|250.05|0
1682436300000|2023-04-25 15:25:00|255.9|253.3|256.78|254.18|257.03|254.43|255.52|252.92|0
1682436600000|2023-04-25 15:30:00|256.91|254.31|258.42|255.82|258.81|256.21|256.91|254.31|0
1682436900000|2023-04-25 15:35:00|258.55|255.95|258.82|256.22|259.07|256.47|258.15|255.55|0
1682437200000|2023-04-25 15:40:00|258.94|256.34|258.56|255.96|259.58|256.98|258.05|255.45|0
1682437500000|2023-04-25 15:45:00|258.43|255.83|257.93|255.33|258.56|255.96|257.42|254.82|0
1682437800000|2023-04-25 15:50:00|258.05|255.45|259.45|256.85|259.7|257.1|257.93|255.33|0
1682438100000|2023-04-25 15:55:00|259.32|256.72|259.57|256.97|259.96|257.36|258.94|256.34|0
1682438400000|2023-04-25 16:00:00|259.7|257.1|260.08|257.48|260.59|257.99|258.81|256.21|0
1682438700000|2023-04-25 16:05:00|259.95|257.35|259.7|257.1|260.46|257.86|259.57|256.97|0
1682439000000|2023-04-25 16:10:00|259.57|256.97|260.21|257.61|260.46|257.86|259.57|256.97|0
1682439300000|2023-04-25 16:15:00|260.33|257.73|259.44|256.84|260.46|257.86|259.06|256.46|0
1682439600000|2023-04-25 16:20:00|259.31|256.71|259.31|256.71|259.31|256.71|258.29|255.69|0
1682439900000|2023-04-25 16:25:00|259.18|256.58|260.2|257.6|260.33|257.73|259.18|256.58|0
1682440200000|2023-04-25 16:30:00|260.33|257.73|261.61|259.01|261.73|259.13|260.2|257.6|0
1682440500000|2023-04-25 16:35:00|261.48|258.88|261.48|258.88|261.86|259.26|261.09|258.49|0
1682440800000|2023-04-25 16:40:00|261.35|258.75|259.94|257.34|261.35|258.75|259.69|257.09|0
1682441100000|2023-04-25 16:45:00|260.07|257.47|261.22|258.62|261.34|258.74|259.94|257.34|0
1682441400000|2023-04-25 16:50:00|261.34|258.74|262.11|259.51|262.37|259.77|260.83|258.23|0
1682441700000|2023-04-25 16:55:00|262.24|259.64|261.6|259|262.62|260.02|261.47|258.87|0
1682442000000|2023-04-25 17:00:00|261.73|259.13|260.7|258.1|261.73|259.13|260.32|257.72|0
1682442300000|2023-04-25 17:05:00|260.83|258.23|262.49|259.89|262.49|259.89|260.32|257.72|0
1682442600000|2023-04-25 17:10:00|262.43|259.83|266.79|264.19|266.79|264.19|262.36|259.76|0
1682442900000|2023-04-25 17:15:00|267.05|264.45|268.99|266.39|271.6|269|266.53|263.93|0
1682443200000|2023-04-25 17:20:00|269.12|266.52|271.29|268.69|272.2|269.6|265.73|263.13|0
1682443500000|2023-04-25 17:25:00|271.55|268.95|270.24|267.64|272.33|269.73|269.98|267.38|0
1682443800000|2023-04-25 17:30:00|270.37|267.77|271.54|268.94|271.93|269.33|270.24|267.64|0
1682444100000|2023-04-25 17:35:00|271.41|268.81|271.28|268.68|271.41|268.81|270.11|267.51|0
1682444400000|2023-04-25 17:40:00|271.15|268.55|270.89|268.29|271.8|269.2|270.63|268.03|0
1682444700000|2023-04-25 17:45:00|270.63|268.03|272.58|269.98|273.37|270.77|270.63|268.03|0
1682445000000|2023-04-25 17:50:00|272.32|269.72|273.63|271.03|273.76|271.16|272.19|269.59|0
1682445300000|2023-04-25 17:55:00|273.5|270.9|273.1|270.5|273.5|270.9|271.93|269.33|0
1682445600000|2023-04-25 18:00:00|272.97|270.37|273.88|271.28|274.15|271.55|271.79|269.19|0
1682445900000|2023-04-25 18:05:00|274.02|271.42|274.15|271.55|274.28|271.68|271.79|269.19|0
1682446200000|2023-04-25 18:10:00|274.01|271.41|273.75|271.15|274.41|271.81|273.23|270.63|0
1682446500000|2023-04-25 18:15:00|273.88|271.28|276.67|274.07|277.07|274.47|273.1|270.5|0
1682446800000|2023-04-25 18:20:00|276.54|273.94|276.15|273.55|277.07|274.47|275.23|272.63|0
1682447100000|2023-04-25 18:25:00|276.28|273.68|273.93|271.33|276.28|273.68|273.93|271.33|0
1682447400000|2023-04-25 18:30:00|274.06|271.46|274.45|271.85|274.58|271.98|273.67|271.07|0
1682447700000|2023-04-25 18:35:00|274.58|271.98|273.53|270.93|274.71|272.11|272.88|270.28|0
1682448000000|2023-04-25 18:40:00|273.4|270.8|276.53|273.93|277.06|274.46|273.4|270.8|0
1682448300000|2023-04-25 18:45:00|276.67|274.07|273.5|270.9|277.06|274.46|273.5|270.9|0
1682448600000|2023-04-25 18:50:00|273.37|270.77|274.07|271.47|274.07|271.47|271.45|268.85|0
1682448900000|2023-04-25 18:55:00|274.46|271.86|274.46|271.86|274.72|272.12|273.67|271.07|0
1682449200000|2023-04-25 19:00:00|274.72|272.12|274.59|271.99|275.12|272.52|272.88|270.28|0
1682449500000|2023-04-25 19:05:00|274.46|271.86|274.6|272|275.13|272.53|273.54|270.94|0
1682449800000|2023-04-25 19:10:00|274.73|272.13|273.69|271.09|275|272.4|273.29|270.69|0
1682450100000|2023-04-25 19:15:00|273.55|270.95|273.29|270.69|273.68|271.08|272.9|270.3|0
1682450400000|2023-04-25 19:20:00|273.16|270.56|272.51|269.91|273.29|270.69|271.6|269|0
1682450700000|2023-04-25 19:25:00|272.38|269.78|274.2|271.6|274.86|272.26|272.12|269.52|0
1682451000000|2023-04-25 19:30:00|274.33|271.73|274.33|271.73|274.47|271.87|273.16|270.56|0
1682451300000|2023-04-25 19:35:00|274.73|272.13|275.77|273.17|276.17|273.57|274.2|271.6|0
1682451600000|2023-04-25 19:40:00|276.04|273.44|277.09|274.49|277.22|274.62|275.51|272.91|0
1682451900000|2023-04-25 19:45:00|277.22|274.62|277.62|275.02|277.75|275.15|275.64|273.04|0
1682452200000|2023-04-25 19:50:00|278.81|276.21|276.95|274.35|278.81|276.21|275.51|272.91|0
1682452500000|2023-04-25 19:55:00|277.48|274.88|278.41|275.81|278.67|276.07|277.09|274.49|0
1682452800000|2023-04-25 20:00:00|278.67|276.07|272.62|270.02|279.07|276.47|271.58|268.98|0
1682453100000|2023-04-25 20:05:00|272.49|269.89|271.71|269.11|273.41|270.81|271.71|269.11|0
1682453400000|2023-04-25 20:10:00|271.97|269.37|270.8|268.2|272.1|269.5|270.41|267.81|0
1682453700000|2023-04-25 20:15:00|271.06|268.06|272.17|269.17|273.21|270.21|271|268|0
1682454000000|2023-04-25 20:20:00|272.04|269.04|271.9|268.9|272.17|269.17|271.77|268.77|0
1682454300000|2023-04-25 20:25:00|271.84|268.84|271.38|268.38|271.9|268.9|270.99|267.99|0
1682454600000|2023-04-25 20:30:00|271.25|268.25|270.99|267.99|271.51|268.51|270.8|267.8|0
1682454900000|2023-04-25 20:35:00|271.06|268.06|270.86|267.86|271.64|268.64|270.86|267.86|0
1682455200000|2023-04-25 20:40:00|270.8|267.8|270.73|267.73|270.86|267.86|270.21|267.21|0
1682455500000|2023-04-25 20:45:00|270.6|267.6|270.66|267.66|270.86|267.86|270.21|267.21|0
1682455800000|2023-04-25 20:50:00|270.6|267.6|270.46|267.46|270.73|267.73|270.21|267.21|0
1682456100000|2023-04-25 20:55:00|270.53|267.53|270.14|267.14|270.85|267.85|270.14|267.14|0
1682456400000|2023-04-25 21:00:00|270.22|267.22|270.32|267.32|270.58|267.58|270.15|267.15|0
1682456700000|2023-04-25 21:05:00|270.26|267.26|270.03|267.03|270.64|267.64|269.89|266.89|0
1682457000000|2023-04-25 21:10:00|269.97|266.97|270.06|267.06|270.28|267.28|269.88|266.88|0
1682457300000|2023-04-25 21:15:00|269.89|266.89|269.75|266.75|269.9|266.9|269.42|266.42|0
1682457600000|2023-04-25 21:20:00|269.6|266.6|269.77|266.77|269.86|266.86|269.57|266.57|0
1682457900000|2023-04-25 21:25:00|269.76|266.76|269.4|266.4|269.79|266.79|269.37|266.37|0
1682458200000|2023-04-25 21:30:00|269.42|266.42|269.45|266.45|269.45|266.45|269.36|266.36|0
1682458500000|2023-04-25 21:35:00|269.44|266.44|269.24|266.24|269.44|266.44|269.15|266.15|0
1682458800000|2023-04-25 21:40:00|269.26|266.26|269.39|266.39|269.53|266.53|269.26|266.26|0
1682459100000|2023-04-25 21:45:00|269.35|266.35|269.32|266.32|269.47|266.47|269.22|266.22|0
1682459400000|2023-04-25 21:50:00|269.3|266.3|269.37|266.37|269.43|266.43|269.26|266.26|0
1682459700000|2023-04-25 21:55:00|269.46|266.46|269.33|266.33|269.46|266.46|269.2|266.2|0
1682460000000|2023-04-25 22:00:00|269.21|266.21|268.5|265.5|270.51|267.51|268.37|265.37|0
1682460300000|2023-04-25 22:05:00|268.44|265.44|267.08|264.08|268.63|265.63|266.82|263.82|0
1682460600000|2023-04-25 22:10:00|267.21|264.21|268.24|265.24|269.01|266.01|267.21|264.21|0
1682460900000|2023-04-25 22:15:00|268.18|265.18|268.62|265.62|268.75|265.75|267.21|264.21|0
1682461200000|2023-04-25 22:20:00|268.43|265.43|269.01|266.01|269.14|266.14|267.92|264.92|0
1682461500000|2023-04-25 22:25:00|268.95|265.95|268.36|265.36|269.01|266.01|268.11|265.11|0
1682461800000|2023-04-25 22:30:00|268.49|265.49|267.72|264.72|268.49|265.49|267.72|264.72|0
1682462100000|2023-04-25 22:35:00|267.78|264.78|267.71|264.71|268.23|265.23|267.59|264.59|0
1682462400000|2023-04-25 22:40:00|267.59|264.59|267.46|264.46|267.84|264.84|267.2|264.2|0
1682462700000|2023-04-25 22:45:00|267.58|264.58|267.97|264.97|268.1|265.1|267.58|264.58|0
1682463000000|2023-04-25 22:50:00|268.1|265.1|269.13|266.13|269.26|266.26|267.84|264.84|0
1682463300000|2023-04-25 22:55:00|269.2|266.2|269.13|266.13|269.52|266.52|269.13|266.13|0
1682463600000|2023-04-25 23:00:00|269.26|266.26|270.42|267.42|270.68|267.68|269.26|266.26|0
1682463900000|2023-04-25 23:05:00|270.36|267.36|270.16|267.16|270.36|267.36|269.77|266.77|0
1682464200000|2023-04-25 23:10:00|270.03|267.03|269.64|266.64|270.42|267.42|269.64|266.64|0
1682464500000|2023-04-25 23:15:00|269.51|266.51|269.51|266.51|269.77|266.77|269.38|266.38|0
1682464800000|2023-04-25 23:20:00|269.38|266.38|269.12|266.12|269.64|266.64|268.99|265.99|0
1682465100000|2023-04-25 23:25:00|269.25|266.25|269.76|266.76|269.89|266.89|269.25|266.25|0
1682465400000|2023-04-25 23:30:00|269.63|266.63|268.86|265.86|269.76|266.76|268.86|265.86|0
1682465700000|2023-04-25 23:35:00|268.99|265.99|268.98|265.98|269.11|266.11|268.73|265.73|0
1682466000000|2023-04-25 23:40:00|268.85|265.85|269.24|266.24|269.24|266.24|268.85|265.85|0
1682466300000|2023-04-25 23:45:00|269.37|266.37|268.98|265.98|269.37|266.37|268.72|265.72|0
1682466600000|2023-04-25 23:50:00|269.11|266.11|269.11|266.11|269.24|266.24|268.98|265.98|0
1682466900000|2023-04-25 23:55:00|269.24|266.24|269.11|266.11|269.24|266.24|268.98|265.98|0
1682467200000|2023-04-26 00:00:00|269.24|266.24|270.14|267.14|270.14|267.14|268.85|265.85|0
1682467500000|2023-04-26 00:05:00|270.27|267.27|270.4|267.4|270.79|267.79|270.14|267.14|0
1682467800000|2023-04-26 00:10:00|270.53|267.53|270.27|267.27|270.53|267.53|270.14|267.14|0
1682468100000|2023-04-26 00:15:00|270.14|267.14|269.75|266.75|270.27|267.27|269.62|266.62|0
1682468400000|2023-04-26 00:20:00|269.62|266.62|268.84|265.84|269.62|266.62|268.84|265.84|0
1682468700000|2023-04-26 00:25:00|268.97|265.97|268.45|265.45|268.97|265.97|268.45|265.45|0
1682469000000|2023-04-26 00:30:00|268.32|265.32|268.19|265.19|268.32|265.32|267.93|264.93|0
1682469300000|2023-04-26 00:35:00|268.32|265.32|267.93|264.93|268.45|265.45|267.8|264.8|0
1682469600000|2023-04-26 00:40:00|267.8|264.8|265.65|262.65|268.32|265.32|265.65|262.65|0
1682469900000|2023-04-26 00:45:00|265.52|262.52|267.37|264.37|267.37|264.37|265.13|262.13|0
1682470200000|2023-04-26 00:50:00|267.24|264.24|267.11|264.11|267.24|264.24|266.85|263.85|0
1682470500000|2023-04-26 00:55:00|267.24|264.24|267.36|264.36|267.49|264.49|267.24|264.24|0
1682470800000|2023-04-26 01:00:00|267.49|264.49|267.88|264.88|267.88|264.88|267.23|264.23|0
1682471100000|2023-04-26 01:05:00|267.75|264.75|267.36|264.36|267.75|264.75|267.36|264.36|0
1682471400000|2023-04-26 01:10:00|267.23|264.23|267.75|264.75|267.88|264.88|267.23|264.23|0
1682471700000|2023-04-26 01:15:00|267.62|264.62|267.49|264.49|267.75|264.75|267.36|264.36|0
1682472000000|2023-04-26 01:20:00|267.55|264.55|267.61|264.61|267.74|264.74|267.49|264.49|0
1682472300000|2023-04-26 01:25:00|267.48|264.48|267.61|264.61|267.61|264.61|267.22|264.22|0
1682472600000|2023-04-26 01:30:00|267.35|264.35|266.96|263.96|267.87|264.87|266.84|263.84|0
1682472900000|2023-04-26 01:35:00|267.09|264.09|267.09|264.09|267.09|264.09|266.45|263.45|0
1682473200000|2023-04-26 01:40:00|266.96|263.96|266.57|263.57|267.22|264.22|266.45|263.45|0
1682473500000|2023-04-26 01:45:00|266.7|263.7|266.83|263.83|266.83|263.83|266.57|263.57|0
1682473800000|2023-04-26 01:50:00|266.7|263.7|267.09|264.09|267.09|264.09|266.7|263.7|0
1682474100000|2023-04-26 01:55:00|266.96|263.96|267.08|264.08|267.21|264.21|266.83|263.83|0
1682474400000|2023-04-26 02:00:00|267.21|264.21|267.6|264.6|267.6|264.6|267.21|264.21|0
1682474700000|2023-04-26 02:05:00|267.67|264.67|267.47|264.47|267.73|264.73|267.34|264.34|0
1682475000000|2023-04-26 02:10:00|267.6|264.6|267.6|264.6|267.86|264.86|267.47|264.47|0
1682475300000|2023-04-26 02:15:00|267.73|264.73|267.59|264.59|267.73|264.73|267.34|264.34|0
1682475600000|2023-04-26 02:20:00|267.72|264.72|267.85|264.85|268.11|265.11|267.72|264.72|0
1682475900000|2023-04-26 02:25:00|267.98|264.98|267.59|264.59|267.98|264.98|267.46|264.46|0
1682476200000|2023-04-26 02:30:00|267.72|264.72|267.59|264.59|267.85|264.85|267.59|264.59|0
1682476500000|2023-04-26 02:35:00|267.46|264.46|267.07|264.07|267.46|264.46|266.94|263.94|0
1682476800000|2023-04-26 02:40:00|266.94|263.94|267.2|264.2|267.33|264.33|266.94|263.94|0
1682477100000|2023-04-26 02:45:00|267.07|264.07|266.94|263.94|267.2|264.2|266.94|263.94|0
1682477400000|2023-04-26 02:50:00|266.81|263.81|266.94|263.94|267.07|264.07|266.81|263.81|0
1682477700000|2023-04-26 02:55:00|266.87|263.87|266.42|263.42|266.94|263.94|266.42|263.42|0
1682478000000|2023-04-26 03:00:00|266.55|263.55|266.55|263.55|266.68|263.68|266.42|263.42|0
1682478300000|2023-04-26 03:05:00|266.68|263.68|266.8|263.8|266.8|263.8|266.55|263.55|0
1682478600000|2023-04-26 03:10:00|266.93|263.93|267.45|264.45|267.58|264.58|266.8|263.8|0
1682478900000|2023-04-26 03:15:00|267.58|264.58|267.19|264.19|267.71|264.71|267.19|264.19|0
1682479200000|2023-04-26 03:20:00|267.06|264.06|267.06|264.06|267.31|264.31|267.06|264.06|0
1682479500000|2023-04-26 03:25:00|267.18|264.18|267.31|264.31|267.31|264.31|267.05|264.05|0
1682479800000|2023-04-26 03:30:00|267.44|264.44|267.31|264.31|267.57|264.57|267.31|264.31|0
1682480100000|2023-04-26 03:35:00|267.18|264.18|267.05|264.05|267.44|264.44|267.05|264.05|0
1682480400000|2023-04-26 03:40:00|267.18|264.18|267.44|264.44|267.57|264.57|267.18|264.18|0
1682480700000|2023-04-26 03:45:00|267.31|264.31|267.43|264.43|267.43|264.43|267.18|264.18|0
1682481000000|2023-04-26 03:50:00|267.31|264.31|267.43|264.43|267.56|264.56|267.3|264.3|0
1682481300000|2023-04-26 03:55:00|267.56|264.56|269.25|266.25|269.38|266.38|267.56|264.56|0
1682481600000|2023-04-26 04:00:00|269.12|266.12|269.24|266.24|269.38|266.38|268.98|265.98|0
1682481900000|2023-04-26 04:05:00|269.11|266.11|269.24|266.24|269.37|266.37|269.11|266.11|0
1682482200000|2023-04-26 04:10:00|269.37|266.37|269.5|266.5|269.63|266.63|269.31|266.31|0
1682482500000|2023-04-26 04:15:00|269.63|266.63|269.37|266.37|269.63|266.63|269.24|266.24|0
1682482800000|2023-04-26 04:20:00|269.5|266.5|269.24|266.24|269.5|266.5|269.24|266.24|0
1682483100000|2023-04-26 04:25:00|269.11|266.11|269.11|266.11|269.24|266.24|268.98|265.98|0
1682483400000|2023-04-26 04:30:00|269.24|266.24|268.46|265.46|269.24|266.24|268.46|265.46|0
1682483700000|2023-04-26 04:35:00|268.58|265.58|268.84|265.84|268.97|265.97|268.45|265.45|0
1682484000000|2023-04-26 04:40:00|268.97|265.97|268.84|265.84|268.97|265.97|268.71|265.71|0
1682484300000|2023-04-26 04:45:00|268.97|265.97|268.58|265.58|268.97|265.97|268.58|265.58|0
1682484600000|2023-04-26 04:50:00|268.45|265.45|268.45|265.45|268.58|265.58|268.45|265.45|0
1682484900000|2023-04-26 04:55:00|268.58|265.58|268.45|265.45|268.58|265.58|268.45|265.45|0
1682485200000|2023-04-26 05:00:00|268.58|265.58|268.19|265.19|268.58|265.58|268.19|265.19|0
1682485500000|2023-04-26 05:05:00|268.32|265.32|268.31|265.31|268.38|265.38|267.93|264.93|0
1682485800000|2023-04-26 05:10:00|268.18|265.18|268.18|265.18|268.31|265.31|267.92|264.92|0
1682486100000|2023-04-26 05:15:00|268.05|265.05|268.57|265.57|268.7|265.7|268.05|265.05|0
1682486400000|2023-04-26 05:20:00|268.7|265.7|268.18|265.18|268.7|265.7|268.05|265.05|0
1682486700000|2023-04-26 05:25:00|268.31|265.31|267.66|264.66|268.31|265.31|267.66|264.66|0
1682487000000|2023-04-26 05:30:00|267.53|264.53|267.92|264.92|267.92|264.92|267.53|264.53|0
1682487300000|2023-04-26 05:35:00|268.05|265.05|267.66|264.66|268.05|265.05|267.53|264.53|0
1682487600000|2023-04-26 05:40:00|267.53|264.53|267.52|264.52|267.66|264.66|267.27|264.27|0
1682487900000|2023-04-26 05:45:00|267.4|264.4|266.49|263.49|267.4|264.4|266.1|263.1|0
1682488200000|2023-04-26 05:50:00|266.62|263.62|267.26|264.26|267.26|264.26|266.36|263.36|0
1682488500000|2023-04-26 05:55:00|267.13|264.13|266.49|263.49|267.13|264.13|266.49|263.49|0
1682488800000|2023-04-26 06:00:00|266.36|263.36|267.26|264.26|267.26|264.26|266.36|263.36|0
1682489100000|2023-04-26 06:05:00|266.93|264.33|267.32|264.72|267.58|264.98|266.8|264.2|0
1682489400000|2023-04-26 06:10:00|267.19|264.59|267.06|264.46|267.19|264.59|266.8|264.2|0
1682489700000|2023-04-26 06:15:00|266.93|264.33|268.22|265.62|268.48|265.88|266.93|264.33|0
1682490000000|2023-04-26 06:20:00|268.35|265.75|267.96|265.36|268.48|265.88|267.83|265.23|0
1682490300000|2023-04-26 06:25:00|267.83|265.23|267.83|265.23|268.35|265.75|267.83|265.23|0
1682490600000|2023-04-26 06:30:00|267.7|265.1|267.18|264.58|267.96|265.36|267.18|264.58|0
1682490900000|2023-04-26 06:35:00|267.31|264.71|267.05|264.45|267.31|264.71|266.79|264.19|0
1682491200000|2023-04-26 06:40:00|267.18|264.58|267.56|264.96|267.69|265.09|266.92|264.32|0
1682491500000|2023-04-26 06:45:00|267.69|265.09|267.69|265.09|267.82|265.22|267.43|264.83|0
1682491800000|2023-04-26 06:50:00|267.82|265.22|267.24|264.64|269.15|266.55|267.17|264.57|0
1682492100000|2023-04-26 06:55:00|267.17|264.57|267.04|264.44|267.69|265.09|267.04|264.44|0
1682492400000|2023-04-26 07:00:00|267.17|264.57|267.94|265.34|268.2|265.6|267.17|264.57|0
1682492700000|2023-04-26 07:05:00|267.81|265.21|267.3|264.7|267.81|265.21|266.91|264.31|0
1682493000000|2023-04-26 07:10:00|267.17|264.57|268.72|266.12|268.72|266.12|266.91|264.31|0
1682493300000|2023-04-26 07:15:00|268.85|266.25|268.72|266.12|269.11|266.51|268.2|265.6|0
1682493600000|2023-04-26 07:20:00|268.59|265.99|270.15|267.55|270.28|267.68|268.46|265.86|0
1682493900000|2023-04-26 07:25:00|270.02|267.42|268.71|266.11|270.02|267.42|268.45|265.85|0
1682494200000|2023-04-26 07:30:00|268.58|265.98|269.75|267.15|270.53|267.93|268.58|265.98|0
1682494500000|2023-04-26 07:35:00|269.62|267.02|271.05|268.45|271.05|268.45|268.97|266.37|0
1682494800000|2023-04-26 07:40:00|271.32|268.72|272.36|269.76|272.36|269.76|270.27|267.67|0
1682495100000|2023-04-26 07:45:00|272.49|269.89|272.88|270.28|273.01|270.41|271.42|268.82|0
1682495400000|2023-04-26 07:50:00|273.15|270.55|272.75|270.15|273.41|270.81|272.75|270.15|0
1682495700000|2023-04-26 07:55:00|272.88|270.28|270.66|268.06|273.01|270.41|270.53|267.93|0
1682496000000|2023-04-26 08:00:00|270.53|267.93|271.7|269.1|272.09|269.49|269.87|267.27|0
1682496300000|2023-04-26 08:05:00|271.57|268.97|273.14|270.54|273.66|271.06|271.44|268.84|0
1682496600000|2023-04-26 08:10:00|273.4|270.8|273.27|270.67|274.06|271.46|272.88|270.28|0
1682496900000|2023-04-26 08:15:00|273.4|270.8|270.72|268.12|273.4|270.8|270.52|267.92|0
1682497200000|2023-04-26 08:20:00|270.65|268.05|270.39|267.79|271.95|269.35|270.39|267.79|0
1682497500000|2023-04-26 08:25:00|270.52|267.92|268.95|266.35|270.52|267.92|268.95|266.35|0
1682497800000|2023-04-26 08:30:00|268.56|265.96|269.34|266.74|269.47|266.87|268.17|265.57|0
1682498100000|2023-04-26 08:35:00|269.08|266.48|269.34|266.74|269.34|266.74|268.3|265.7|0
1682498400000|2023-04-26 08:40:00|269.47|266.87|269.08|266.48|269.6|267|268.69|266.09|0
1682498700000|2023-04-26 08:45:00|269.21|266.61|268.62|266.02|269.34|266.74|268.43|265.83|0
1682499000000|2023-04-26 08:50:00|268.56|265.96|268.94|266.34|269.07|266.47|268.04|265.44|0
1682499300000|2023-04-26 08:55:00|268.81|266.21|269.09|266.49|269.48|266.88|267.11|264.51|0
1682499600000|2023-04-26 09:00:00|268.9|266.3|269.09|266.49|269.48|266.88|268.31|265.71|0
1682499900000|2023-04-26 09:05:00|269.22|266.62|269.22|266.62|269.74|267.14|269.09|266.49|0
1682500200000|2023-04-26 09:10:00|269.35|266.75|269.21|266.61|269.61|267.01|268.7|266.1|0
1682500500000|2023-04-26 09:15:00|269.08|266.48|268.95|266.35|269.73|267.13|268.69|266.09|0
1682500800000|2023-04-26 09:20:00|269.08|266.48|269.02|266.42|269.34|266.74|268.69|266.09|0
1682501100000|2023-04-26 09:25:00|269.08|266.48|270.25|267.65|270.64|268.04|268.95|266.35|0
1682501400000|2023-04-26 09:30:00|270.12|267.52|270.12|267.52|270.38|267.78|269.21|266.61|0
1682501700000|2023-04-26 09:35:00|270.25|267.65|269.85|267.25|270.25|267.65|269.47|266.87|0
1682502000000|2023-04-26 09:40:00|269.72|267.12|268.94|266.34|269.85|267.25|268.56|265.96|0
1682502300000|2023-04-26 09:45:00|268.82|266.22|269.98|267.38|269.98|267.38|268.43|265.83|0
1682502600000|2023-04-26 09:50:00|270.37|267.77|272.59|269.99|273.11|270.51|270.37|267.77|0
1682502900000|2023-04-26 09:55:00|272.52|269.92|271.67|269.07|272.52|269.92|271.15|268.55|0
1682503200000|2023-04-26 10:00:00|271.8|269.2|270.63|268.03|271.8|269.2|270.63|268.03|0
1682503500000|2023-04-26 10:05:00|270.76|268.16|270.23|267.63|271.02|268.42|269.59|266.99|0
1682503800000|2023-04-26 10:10:00|270.1|267.5|272.06|269.46|272.32|269.72|270.1|267.5|0
1682504100000|2023-04-26 10:15:00|272.19|269.59|271.66|269.06|272.58|269.98|271.66|269.06|0
1682504400000|2023-04-26 10:20:00|271.79|269.19|272.71|270.11|272.91|270.31|271.27|268.67|0
1682504700000|2023-04-26 10:25:00|272.58|269.98|271.66|269.06|272.58|269.98|271.4|268.8|0
1682505000000|2023-04-26 10:30:00|271.53|268.93|273.1|270.5|273.49|270.89|271.53|268.93|0
1682505300000|2023-04-26 10:35:00|272.97|270.37|274.15|271.55|274.28|271.68|272.7|270.1|0
1682505600000|2023-04-26 10:40:00|274.01|271.41|273.23|270.63|274.54|271.94|272.96|270.36|0
1682505900000|2023-04-26 10:45:00|273.09|270.49|272.44|269.84|273.09|270.49|272.05|269.45|0
1682506200000|2023-04-26 10:50:00|272.31|269.71|274.6|272|274.6|272|272.05|269.45|0
1682506500000|2023-04-26 10:55:00|274.53|271.93|274.93|272.33|276.11|273.51|274.53|271.93|0
1682506800000|2023-04-26 11:00:00|275.06|272.46|276.11|273.51|276.11|273.51|274.01|271.41|0
1682507100000|2023-04-26 11:05:00|275.98|273.38|277.17|274.57|277.3|274.7|275.98|273.38|0
1682507400000|2023-04-26 11:10:00|277.3|274.7|279.95|277.35|279.95|277.35|276.9|274.3|0
1682507700000|2023-04-26 11:15:00|279.82|277.22|277.69|275.09|279.95|277.35|277.1|274.5|0
1682508000000|2023-04-26 11:20:00|277.83|275.23|277.69|275.09|278.36|275.76|276.77|274.17|0
1682508300000|2023-04-26 11:25:00|277.56|274.96|277.96|275.36|277.96|275.36|276.5|273.9|0
1682508600000|2023-04-26 11:30:00|278.22|275.62|277.82|275.22|278.22|275.62|276.63|274.03|0
1682508900000|2023-04-26 11:35:00|277.95|275.35|276.89|274.29|278.09|275.49|276.83|274.23|0
1682509200000|2023-04-26 11:40:00|277.03|274.43|272.81|270.21|277.16|274.56|272.03|269.43|0
1682509500000|2023-04-26 11:45:00|272.94|270.34|276.23|273.63|276.23|273.63|272.94|270.34|0
1682509800000|2023-04-26 11:50:00|276.1|273.5|277.15|274.55|277.29|274.69|275.44|272.84|0
1682510100000|2023-04-26 11:55:00|277.02|274.42|276.29|273.69|277.81|275.21|276.09|273.49|0
1682510400000|2023-04-26 12:00:00|276.36|273.76|276.88|274.28|277.02|274.42|274.91|272.31|0
1682510700000|2023-04-26 12:05:00|277.02|274.42|276.22|273.62|277.02|274.42|275.96|273.36|0
1682511000000|2023-04-26 12:10:00|276.09|273.49|274.77|272.17|276.09|273.49|274.51|271.91|0
1682511300000|2023-04-26 12:15:00|274.64|272.04|274.64|272.04|275.43|272.83|274.64|272.04|0
1682511600000|2023-04-26 12:20:00|274.51|271.91|273.98|271.38|274.57|271.97|273.58|270.98|0
1682511900000|2023-04-26 12:25:00|273.92|271.32|273.13|270.53|274.5|271.9|273.06|270.46|0
1682512200000|2023-04-26 12:30:00|273.26|270.66|272.4|269.8|274.97|272.37|271.87|269.27|0
1682512500000|2023-04-26 12:35:00|272.53|269.93|272.66|270.06|273.19|270.59|271.88|269.28|0
1682512800000|2023-04-26 12:40:00|272.53|269.93|271.75|269.15|272.92|270.32|271.42|268.82|0
1682513100000|2023-04-26 12:45:00|271.61|269.01|272|269.4|272.27|269.67|271.22|268.62|0
1682513400000|2023-04-26 12:50:00|272.14|269.54|272|269.4|272.4|269.8|271.61|269.01|0
1682513700000|2023-04-26 12:55:00|272.13|269.53|271.74|269.14|272.26|269.66|271.48|268.88|0
1682514000000|2023-04-26 13:00:00|271.61|269.01|272.13|269.53|272.13|269.53|271.09|268.49|0
1682514300000|2023-04-26 13:05:00|272|269.4|272|269.4|272.78|270.18|271.61|269.01|0
1682514600000|2023-04-26 13:10:00|272.13|269.53|270.95|268.35|272.91|270.31|270.95|268.35|0
1682514900000|2023-04-26 13:15:00|270.82|268.22|271.47|268.87|271.6|269|270.69|268.09|0
1682515200000|2023-04-26 13:20:00|271.86|269.26|273.96|271.36|276.06|273.46|271.47|268.87|0
1682515500000|2023-04-26 13:25:00|274.22|271.62|274.74|272.14|275.27|272.67|273.82|271.22|0
1682515800000|2023-04-26 13:30:00|275.14|272.54|274.74|272.14|275.27|272.67|272.51|269.91|0
1682516100000|2023-04-26 13:35:00|274.87|272.27|273.3|270.7|275.27|272.67|273.3|270.7|0
1682516400000|2023-04-26 13:40:00|273.43|270.83|276.32|273.72|276.72|274.12|273.43|270.83|0
1682516700000|2023-04-26 13:45:00|275.93|273.33|273.01|270.41|276.59|273.99|272.09|269.49|0
1682517000000|2023-04-26 13:50:00|273.14|270.54|273.14|270.54|273.28|270.68|271.43|268.83|0
1682517300000|2023-04-26 13:55:00|273.01|270.41|272.35|269.75|275.26|272.66|272.35|269.75|0
1682517600000|2023-04-26 14:00:00|272.48|269.88|273.67|271.07|274.33|271.73|272.22|269.62|0
1682517900000|2023-04-26 14:05:00|273.8|271.2|274.59|271.99|275.12|272.52|271.95|269.35|0
1682518200000|2023-04-26 14:10:00|274.33|271.73|276.31|273.71|276.31|273.71|273.53|270.93|0
1682518500000|2023-04-26 14:15:00|276.71|274.11|280.18|277.58|280.32|277.72|276.45|273.85|0
1682518800000|2023-04-26 14:20:00|280.32|277.72|280.85|278.25|281.26|278.66|279.11|276.51|0
1682519100000|2023-04-26 14:25:00|280.99|278.39|281.77|279.17|283.65|281.05|278.35|275.75|0
1682519400000|2023-04-26 14:30:00|281.9|279.3|279.23|276.63|281.9|279.3|278.69|276.09|0
1682519700000|2023-04-26 14:35:00|279.09|276.49|278.82|276.22|279.62|277.02|277.89|275.29|0
1682520000000|2023-04-26 14:40:00|278.69|276.09|278.5|275.9|280.02|277.42|278.03|275.43|0
1682520300000|2023-04-26 14:45:00|278.43|275.83|277.76|275.16|279.23|276.63|277.63|275.03|0
1682520600000|2023-04-26 14:50:00|277.89|275.29|277.36|274.76|278.83|276.23|276.16|273.56|0
1682520900000|2023-04-26 14:55:00|277.49|274.89|275.24|272.64|277.63|275.03|274.71|272.11|0
1682521200000|2023-04-26 15:00:00|275.1|272.5|272.85|270.25|275.1|272.5|272.59|269.99|0
1682521500000|2023-04-26 15:05:00|272.72|270.12|270.61|268.01|272.98|270.38|270.35|267.75|0
1682521800000|2023-04-26 15:10:00|270.48|267.88|269.81|267.21|272.73|270.13|269.03|266.43|0
1682522100000|2023-04-26 15:15:00|269.68|267.08|269.29|266.69|269.94|267.34|268.76|266.16|0
1682522400000|2023-04-26 15:20:00|269.16|266.56|268.1|265.5|269.29|266.69|267.45|264.85|0
1682522700000|2023-04-26 15:25:00|268.23|265.63|268.75|266.15|269.67|267.07|268.23|265.63|0
1682523000000|2023-04-26 15:30:00|268.88|266.28|267.83|265.23|269.14|266.54|267.31|264.71|0
1682523300000|2023-04-26 15:35:00|267.96|265.36|269.27|266.67|270.59|267.99|267.7|265.1|0
1682523600000|2023-04-26 15:40:00|269.4|266.8|268.35|265.75|269.67|267.07|267.96|265.36|0
1682523900000|2023-04-26 15:45:00|268.61|266.01|267.69|265.09|268.61|266.01|266.91|264.31|0
1682524200000|2023-04-26 15:50:00|267.83|265.23|268.35|265.75|268.61|266.01|267.56|264.96|0
1682524500000|2023-04-26 15:55:00|268.48|265.88|266.63|264.03|268.48|265.88|266.5|263.9|0
1682524800000|2023-04-26 16:00:00|266.5|263.9|265.07|262.47|266.5|263.9|264.55|261.95|0
1682525100000|2023-04-26 16:05:00|265.2|262.6|264.41|261.81|265.46|262.86|264.02|261.42|0
1682525400000|2023-04-26 16:10:00|264.54|261.94|264.67|262.07|265.58|262.98|264.15|261.55|0
1682525700000|2023-04-26 16:15:00|264.93|262.33|267.02|264.42|267.41|264.81|264.41|261.81|0
1682526000000|2023-04-26 16:20:00|266.89|264.29|267.28|264.68|268.07|265.47|266.89|264.29|0
1682526300000|2023-04-26 16:25:00|267.15|264.55|267.67|265.07|267.8|265.2|266.89|264.29|0
1682526600000|2023-04-26 16:30:00|267.8|265.2|269.78|267.18|269.91|267.31|267.67|265.07|0
1682526900000|2023-04-26 16:35:00|269.91|267.31|269.45|266.85|271.1|268.5|268.98|266.38|0
1682527200000|2023-04-26 16:40:00|269.64|267.04|268.98|266.38|270.17|267.57|268.72|266.12|0
1682527500000|2023-04-26 16:45:00|269.11|266.51|269.64|267.04|269.9|267.3|268.98|266.38|0
1682527800000|2023-04-26 16:50:00|269.77|267.17|269.9|267.3|270.96|268.36|269.37|266.77|0
1682528100000|2023-04-26 16:55:00|270.03|267.43|270.16|267.56|271.09|268.49|269.64|267.04|0
1682528400000|2023-04-26 17:00:00|270.43|267.83|269.11|266.51|270.43|267.83|268.71|266.11|0
1682528700000|2023-04-26 17:05:00|269.24|266.64|270.82|268.22|271.48|268.88|268.97|266.37|0
1682529000000|2023-04-26 17:10:00|270.95|268.35|270.42|267.82|271.61|269.01|270.29|267.69|0
1682529300000|2023-04-26 17:15:00|270.29|267.69|271.61|269.01|272.14|269.54|270.29|267.69|0
1682529600000|2023-04-26 17:20:00|271.74|269.14|272.8|270.2|273.07|270.47|271.48|268.88|0
1682529900000|2023-04-26 17:25:00|272.87|270.27|272.54|269.94|273.34|270.74|272.54|269.94|0
1682530200000|2023-04-26 17:30:00|272.4|269.8|271.61|269.01|273.33|270.73|271.61|269.01|0
1682530500000|2023-04-26 17:35:00|271.87|269.27|272.67|270.07|273.07|270.47|271.61|269.01|0
1682530800000|2023-04-26 17:40:00|272.8|270.2|273.33|270.73|273.33|270.73|272.27|269.67|0
1682531100000|2023-04-26 17:45:00|273.6|271|276.4|273.8|276.67|274.07|272.27|269.67|0
1682531400000|2023-04-26 17:50:00|276.54|273.94|277.61|275.01|278.55|275.95|276.4|273.8|0
1682531700000|2023-04-26 17:55:00|277.74|275.14|277.74|275.14|279.22|276.62|276.94|274.34|0
1682532000000|2023-04-26 18:00:00|277.88|275.28|278.41|275.81|279.63|277.03|277.61|275.01|0
1682532300000|2023-04-26 18:05:00|278.55|275.95|279.36|276.76|279.76|277.16|278.28|275.68|0
1682532600000|2023-04-26 18:10:00|279.49|276.89|279.08|276.48|280.44|277.84|278.95|276.35|0
1682532900000|2023-04-26 18:15:00|278.81|276.21|280.05|277.45|280.71|278.11|278.6|276|0
1682533200000|2023-04-26 18:20:00|281.36|278.76|279.74|277.14|282.04|279.44|279.47|276.87|0
1682533500000|2023-04-26 18:25:00|279.6|277|278.26|275.66|279.74|277.14|278.12|275.52|0
1682533800000|2023-04-26 18:30:00|278.39|275.79|280.28|277.68|280.28|277.68|278.12|275.52|0
1682534100000|2023-04-26 18:35:00|280.14|277.54|282.03|279.43|282.71|280.11|280.14|277.54|0
1682534400000|2023-04-26 18:40:00|282.17|279.57|283.12|280.52|283.66|281.06|281.49|278.89|0
1682534700000|2023-04-26 18:45:00|283.26|280.66|283.25|280.65|283.94|281.34|282.17|279.57|0
1682535000000|2023-04-26 18:50:00|283.53|280.93|284.07|281.47|284.48|281.88|283.12|280.52|0
1682535300000|2023-04-26 18:55:00|284.21|281.61|283.39|280.79|284.75|282.15|283.11|280.51|0
1682535600000|2023-04-26 19:00:00|283.79|281.19|285.16|282.56|285.16|282.56|283.79|281.19|0
1682535900000|2023-04-26 19:05:00|285.02|282.42|284.06|281.46|285.02|282.42|283.52|280.92|0
1682536200000|2023-04-26 19:10:00|284.34|281.74|282.57|279.97|284.34|281.74|281.35|278.75|0
1682536500000|2023-04-26 19:15:00|282.84|280.24|285.02|282.42|285.02|282.42|282.84|280.24|0
1682536800000|2023-04-26 19:20:00|284.88|282.28|285.29|282.69|285.29|282.69|283.92|281.32|0
1682537100000|2023-04-26 19:25:00|285.42|282.82|283.78|281.18|285.42|282.82|283.51|280.91|0
1682537400000|2023-04-26 19:30:00|283.65|281.05|285.42|282.82|285.42|282.82|282.97|280.37|0
1682537700000|2023-04-26 19:35:00|285.28|282.68|287.17|284.57|287.17|284.57|284.63|282.03|0
1682538000000|2023-04-26 19:40:00|287.03|284.43|287.99|285.39|288.27|285.67|286.9|284.3|0
1682538300000|2023-04-26 19:45:00|287.85|285.25|286.89|284.29|288.27|285.67|286.76|284.16|0
1682538600000|2023-04-26 19:50:00|288.13|285.53|285.8|283.2|288.68|286.08|285.25|282.65|0
1682538900000|2023-04-26 19:55:00|285.93|283.33|285.11|282.51|285.93|283.33|282.39|279.79|0
1682539200000|2023-04-26 20:00:00|285.66|283.06|285.11|282.51|286.07|283.47|284.43|281.83|0
1682539500000|2023-04-26 20:05:00|284.97|282.37|284.56|281.96|285.38|282.78|284.02|281.42|0
1682539800000|2023-04-26 20:10:00|284.7|282.1|282.39|279.79|284.7|282.1|279.96|277.36|0
1682540100000|2023-04-26 20:15:00|282.72|279.72|281.37|278.37|282.72|279.72|281.1|278.1|0
1682540400000|2023-04-26 20:20:00|281.44|278.44|279.75|276.75|282.01|279.01|278.23|275.23|0
1682540700000|2023-04-26 20:25:00|279.61|276.61|278.74|275.74|279.68|276.68|278.74|275.74|0
1682541000000|2023-04-26 20:30:00|278.81|275.81|279.21|276.21|279.48|276.48|278.67|275.67|0
1682541300000|2023-04-26 20:35:00|279.28|276.28|279.07|276.07|279.48|276.48|279.07|276.07|0
1682541600000|2023-04-26 20:40:00|279.01|276.01|278.67|275.67|279.14|276.14|278.53|275.53|0
1682541900000|2023-04-26 20:45:00|278.53|275.53|278.93|275.93|279.07|276.07|278.4|275.4|0
1682542200000|2023-04-26 20:50:00|279.07|276.07|279.34|276.34|279.34|276.34|278.93|275.93|0
1682542500000|2023-04-26 20:55:00|279.47|276.47|279|276|279.47|276.47|279|276|0
1682542800000|2023-04-26 21:00:00|279.05|276.05|279.05|276.05|279.14|276.14|278.99|275.99|0
1682543100000|2023-04-26 21:05:00|279.01|276.01|277.89|274.89|279.01|276.01|277.89|274.89|0
1682543400000|2023-04-26 21:10:00|277.94|274.94|278.16|275.16|278.28|275.28|277.94|274.94|0
1682543700000|2023-04-26 21:15:00|278.2|275.2|278.26|275.26|278.27|275.27|277.88|274.88|0
1682544000000|2023-04-26 21:20:00|278.27|275.27|278.63|275.63|278.63|275.63|278.26|275.26|0
1682544300000|2023-04-26 21:25:00|278.77|275.77|278.53|275.53|278.77|275.77|278.45|275.45|0
1682544600000|2023-04-26 21:30:00|278.45|275.45|278.39|275.39|278.54|275.54|278.25|275.25|0
1682544900000|2023-04-26 21:35:00|278.36|275.36|278.54|275.54|278.54|275.54|278.33|275.33|0
1682545200000|2023-04-26 21:40:00|278.5|275.5|278.27|275.27|278.6|275.6|278.25|275.25|0
1682545500000|2023-04-26 21:45:00|278.34|275.34|278.46|275.46|278.52|275.52|278.11|275.11|0
1682545800000|2023-04-26 21:50:00|278.48|275.48|277.87|274.87|278.56|275.56|277.87|274.87|0
1682546100000|2023-04-26 21:55:00|278.07|275.07|277.87|274.87|278.46|275.46|277.87|274.87|0
1682546400000|2023-04-26 22:00:00|278.71|275.71|279.52|276.52|279.58|276.58|278.51|275.51|0
1682546700000|2023-04-26 22:05:00|279.58|276.58|279.25|276.25|279.58|276.58|279.18|276.18|0
1682547000000|2023-04-26 22:10:00|279.18|276.18|280.25|277.25|280.39|277.39|278.91|275.91|0
1682547300000|2023-04-26 22:15:00|280.32|277.32|280.38|277.38|280.52|277.52|279.78|276.78|0
1682547600000|2023-04-26 22:20:00|280.32|277.32|279.71|276.71|280.38|277.38|279.57|276.57|0
1682547900000|2023-04-26 22:25:00|279.57|276.57|279.84|276.84|280.11|277.11|279.57|276.57|0
1682548200000|2023-04-26 22:30:00|279.91|276.91|279.71|276.71|280.11|277.11|279.57|276.57|0
1682548500000|2023-04-26 22:35:00|279.78|276.78|279.57|276.57|279.84|276.84|279.43|276.43|0
1682548800000|2023-04-26 22:40:00|279.7|276.7|279.91|276.91|279.97|276.97|279.7|276.7|0
1682549100000|2023-04-26 22:45:00|279.97|276.97|279.7|276.7|279.97|276.97|279.64|276.64|0
1682549400000|2023-04-26 22:50:00|279.64|276.64|279.3|276.3|279.7|276.7|279.3|276.3|0
1682549700000|2023-04-26 22:55:00|279.29|276.29|279.29|276.29|279.43|276.43|279.16|276.16|0
1682550000000|2023-04-26 23:00:00|279.23|276.23|279.29|276.29|279.43|276.43|279.02|276.02|0
1682550300000|2023-04-26 23:05:00|279.02|276.02|279.56|276.56|279.69|276.69|279.02|276.02|0
1682550600000|2023-04-26 23:10:00|279.63|276.63|279.42|276.42|279.83|276.83|279.42|276.42|0
1682550900000|2023-04-26 23:15:00|279.49|276.49|279.69|276.69|279.83|276.83|279.42|276.42|0
1682551200000|2023-04-26 23:20:00|279.63|276.63|279.42|276.42|279.82|276.82|279.29|276.29|0
1682551500000|2023-04-26 23:25:00|279.29|276.29|279.42|276.42|279.42|276.42|279.28|276.28|0
1682551800000|2023-04-26 23:30:00|279.35|276.35|279.82|276.82|279.96|276.96|279.28|276.28|0
1682552100000|2023-04-26 23:35:00|279.69|276.69|280.09|277.09|280.09|277.09|279.55|276.55|0
1682552400000|2023-04-26 23:40:00|280.02|277.02|279.68|276.68|280.22|277.22|279.55|276.55|0
1682552700000|2023-04-26 23:45:00|279.62|276.62|279.55|276.55|279.82|276.82|279.41|276.41|0
1682553000000|2023-04-26 23:50:00|279.68|276.68|278.87|275.87|279.68|276.68|278.87|275.87|0
1682553300000|2023-04-26 23:55:00|278.74|275.74|278.87|275.87|279.14|276.14|278.74|275.74|0
1682553600000|2023-04-27 00:00:00|279|276|279.34|276.34|279.68|276.68|279|276|0
1682553900000|2023-04-27 00:05:00|279.27|276.27|280.35|277.35|280.48|277.48|279.27|276.27|0
1682554200000|2023-04-27 00:10:00|280.48|277.48|279.67|276.67|280.62|277.62|279.4|276.4|0
1682554500000|2023-04-27 00:15:00|279.54|276.54|280.14|277.14|280.21|277.21|279.54|276.54|0
1682554800000|2023-04-27 00:20:00|280.21|277.21|280.28|277.28|280.75|277.75|280.07|277.07|0
1682555100000|2023-04-27 00:25:00|280.34|277.34|279.4|276.4|280.34|277.34|279.4|276.4|0
1682555400000|2023-04-27 00:30:00|279.33|276.33|279.8|276.8|279.8|276.8|279.26|276.26|0
1682555700000|2023-04-27 00:35:00|279.93|276.93|280.07|277.07|280.07|277.07|279.66|276.66|0
1682556000000|2023-04-27 00:40:00|280.2|277.2|280.2|277.2|280.47|277.47|280.2|277.2|0
1682556300000|2023-04-27 00:45:00|280.07|277.07|280.33|277.33|280.33|277.33|280.06|277.06|0
1682556600000|2023-04-27 00:50:00|280.47|277.47|280.47|277.47|280.6|277.6|280.2|277.2|0
1682556900000|2023-04-27 00:55:00|280.33|277.33|279.79|276.79|280.4|277.4|279.66|276.66|0
1682557200000|2023-04-27 01:00:00|279.86|276.86|279.92|276.92|280.2|277.2|279.79|276.79|0
1682557500000|2023-04-27 01:05:00|280.06|277.06|280.06|277.06|280.46|277.46|280.06|277.06|0
1682557800000|2023-04-27 01:10:00|280.19|277.19|280.33|277.33|280.33|277.33|280.06|277.06|0
1682558100000|2023-04-27 01:15:00|280.19|277.19|280.19|277.19|280.46|277.46|280.05|277.05|0
1682558400000|2023-04-27 01:20:00|280.26|277.26|281|278|281.13|278.13|280.19|277.19|0
1682558700000|2023-04-27 01:25:00|280.93|277.93|280.86|277.86|281.13|278.13|280.46|277.46|0
1682559000000|2023-04-27 01:30:00|280.73|277.73|279.91|276.91|281|278|279.91|276.91|0
1682559300000|2023-04-27 01:35:00|279.85|276.85|279.91|276.91|280.05|277.05|279.51|276.51|0
1682559600000|2023-04-27 01:40:00|280.05|277.05|279.91|276.91|280.18|277.18|279.91|276.91|0
1682559900000|2023-04-27 01:45:00|280.05|277.05|279.64|276.64|280.05|277.05|279.64|276.64|0
1682560200000|2023-04-27 01:50:00|279.71|276.71|279.5|276.5|280.04|277.04|279.5|276.5|0
1682560500000|2023-04-27 01:55:00|279.64|276.64|279.5|276.5|279.64|276.64|278.96|275.96|0
1682560800000|2023-04-27 02:00:00|279.64|276.64|279.77|276.77|279.91|276.91|279.64|276.64|0
1682561100000|2023-04-27 02:05:00|279.84|276.84|279.36|276.36|280.04|277.04|279.23|276.23|0
1682561400000|2023-04-27 02:10:00|279.23|276.23|278.69|275.69|279.36|276.36|278.56|275.56|0
1682561700000|2023-04-27 02:15:00|278.56|275.56|278.69|275.69|278.82|275.82|278.55|275.55|0
1682562000000|2023-04-27 02:20:00|278.82|275.82|278.76|275.76|278.82|275.82|278.55|275.55|0
1682562300000|2023-04-27 02:25:00|278.69|275.69|278.15|275.15|278.76|275.76|278.01|275.01|0
1682562600000|2023-04-27 02:30:00|278.28|275.28|278.15|275.15|278.42|275.42|278.01|275.01|0
1682562900000|2023-04-27 02:35:00|278.28|275.28|278.55|275.55|278.55|275.55|278.15|275.15|0
1682563200000|2023-04-27 02:40:00|278.48|275.48|278.55|275.55|278.55|275.55|278.35|275.35|0
1682563500000|2023-04-27 02:45:00|278.41|275.41|278.54|275.54|278.55|275.55|278.41|275.41|0
1682563800000|2023-04-27 02:50:00|278.48|275.48|278.81|275.81|278.95|275.95|278.41|275.41|0
1682564100000|2023-04-27 02:55:00|278.68|275.68|278.68|275.68|278.81|275.81|278.68|275.68|0
1682564400000|2023-04-27 03:00:00|278.61|275.61|278.41|275.41|278.68|275.68|278.27|275.27|0
1682564700000|2023-04-27 03:05:00|278.27|275.27|278.67|275.67|278.81|275.81|278.27|275.27|0
1682565000000|2023-04-27 03:10:00|278.81|275.81|278.94|275.94|278.94|275.94|278.8|275.8|0
1682565300000|2023-04-27 03:15:00|278.87|275.87|278.94|275.94|278.94|275.94|278.67|275.67|0
1682565600000|2023-04-27 03:20:00|279.07|276.07|278.94|275.94|279.07|276.07|278.94|275.94|0
1682565900000|2023-04-27 03:25:00|278.8|275.8|278.93|275.93|279.07|276.07|278.8|275.8|0
1682566200000|2023-04-27 03:30:00|278.8|275.8|278.8|275.8|279.2|276.2|278.73|275.73|0
1682566500000|2023-04-27 03:35:00|278.66|275.66|278.66|275.66|278.93|275.93|278.66|275.66|0
1682566800000|2023-04-27 03:40:00|278.8|275.8|278.93|275.93|278.93|275.93|278.66|275.66|0
1682567100000|2023-04-27 03:45:00|279.06|276.06|279.2|276.2|279.33|276.33|278.93|275.93|0
1682567400000|2023-04-27 03:50:00|279.33|276.33|279.06|276.06|279.33|276.33|279.06|276.06|0
1682567700000|2023-04-27 03:55:00|279.13|276.13|279.19|276.19|279.33|276.33|279.13|276.13|0
1682568000000|2023-04-27 04:00:00|279.06|276.06|278.92|275.92|279.19|276.19|278.79|275.79|0
1682568300000|2023-04-27 04:05:00|279.06|276.06|279.05|276.05|279.06|276.06|278.92|275.92|0
1682568600000|2023-04-27 04:10:00|278.92|275.92|278.78|275.78|279.05|276.05|278.78|275.78|0
1682568900000|2023-04-27 04:15:00|278.52|275.52|278.05|275.05|278.52|275.52|277.98|274.98|0
1682569200000|2023-04-27 04:20:00|277.98|274.98|277.84|274.84|277.98|274.98|277.71|274.71|0
1682569500000|2023-04-27 04:25:00|277.71|274.71|277.84|274.84|277.84|274.84|277.57|274.57|0
1682569800000|2023-04-27 04:30:00|277.97|274.97|277.7|274.7|277.97|274.97|277.57|274.57|0
1682570100000|2023-04-27 04:35:00|277.77|274.77|277.84|274.84|277.84|274.84|277.57|274.57|0
1682570400000|2023-04-27 04:40:00|277.7|274.7|277.84|274.84|277.84|274.84|277.7|274.7|0
1682570700000|2023-04-27 04:45:00|277.83|274.83|277.83|274.83|277.97|274.97|277.7|274.7|0
1682571000000|2023-04-27 04:50:00|277.7|274.7|277.3|274.3|277.77|274.77|277.3|274.3|0
1682571300000|2023-04-27 04:55:00|277.16|274.16|277.03|274.03|277.23|274.23|277.03|274.03|0
1682571600000|2023-04-27 05:00:00|277.1|274.1|277.69|274.69|277.69|274.69|277.1|274.1|0
1682571900000|2023-04-27 05:05:00|277.83|274.83|277.96|274.96|278.23|275.23|277.69|274.69|0
1682572200000|2023-04-27 05:10:00|277.83|274.83|277.82|274.82|278.09|275.09|277.69|274.69|0
1682572500000|2023-04-27 05:15:00|277.96|274.96|278.09|275.09|278.16|275.16|277.82|274.82|0
1682572800000|2023-04-27 05:20:00|277.96|274.96|277.29|274.29|278.09|275.09|277.29|274.29|0
1682573100000|2023-04-27 05:25:00|277.42|274.42|277.42|274.42|277.42|274.42|277.28|274.28|0
1682573400000|2023-04-27 05:30:00|277.28|274.28|276.61|273.61|277.28|274.28|276.48|273.48|0
1682573700000|2023-04-27 05:35:00|276.48|273.48|275.68|272.68|276.61|273.61|275.61|272.61|0
1682574000000|2023-04-27 05:40:00|275.75|272.75|275.68|272.68|276.21|273.21|275.68|272.68|0
1682574300000|2023-04-27 05:45:00|275.54|272.54|276.6|273.6|276.73|273.73|275.54|272.54|0
1682574600000|2023-04-27 05:50:00|276.73|273.73|276.87|273.87|277|274|276.47|273.47|0
1682574900000|2023-04-27 05:55:00|276.73|273.73|276.6|273.6|276.94|273.94|276.46|273.46|0
1682575200000|2023-04-27 06:00:00|276.73|273.73|276.86|273.86|277.13|274.13|276.2|273.2|0
1682575500000|2023-04-27 06:05:00|276.93|274.33|276.39|273.79|276.93|274.33|276.39|273.79|0
1682575800000|2023-04-27 06:10:00|276.33|273.73|276.26|273.66|276.79|274.19|276.26|273.66|0
1682576100000|2023-04-27 06:15:00|276.39|273.79|275.99|273.39|276.93|274.33|275.99|273.39|0
1682576400000|2023-04-27 06:20:00|275.86|273.26|276.26|273.66|276.52|273.92|275.59|272.99|0
1682576700000|2023-04-27 06:25:00|276.39|273.79|276.52|273.92|276.92|274.32|276.25|273.65|0
1682577000000|2023-04-27 06:30:00|276.39|273.79|276.65|274.05|276.65|274.05|276.25|273.65|0
1682577300000|2023-04-27 06:35:00|276.79|274.19|276.38|273.78|276.92|274.32|276.32|273.72|0
1682577600000|2023-04-27 06:40:00|276.52|273.92|276.25|273.65|276.52|273.92|276.12|273.52|0
1682577900000|2023-04-27 06:45:00|276.38|273.78|276.85|274.25|277.32|274.72|276.38|273.78|0
1682578200000|2023-04-27 06:50:00|276.91|274.31|276.38|273.78|276.91|274.31|276.25|273.65|0
1682578500000|2023-04-27 06:55:00|276.45|273.85|276.51|273.91|276.65|274.05|276.11|273.51|0
1682578800000|2023-04-27 07:00:00|276.11|273.51|276.24|273.64|276.51|273.91|275.44|272.84|0
1682579100000|2023-04-27 07:05:00|276.31|273.71|277.04|274.44|278.11|275.51|276.31|273.71|0
1682579400000|2023-04-27 07:10:00|276.91|274.31|275.71|273.11|276.91|274.31|275.44|272.84|0
1682579700000|2023-04-27 07:15:00|275.57|272.97|274.37|271.77|275.71|273.11|273.85|271.25|0
1682580000000|2023-04-27 07:20:00|274.31|271.71|275.24|272.64|275.7|273.1|274.24|271.64|0
1682580300000|2023-04-27 07:25:00|275.17|272.57|274.64|272.04|275.84|273.24|274.64|272.04|0
1682580600000|2023-04-27 07:30:00|274.77|272.17|274.64|272.04|275.43|272.83|274.37|271.77|0
1682580900000|2023-04-27 07:35:00|274.57|271.97|274.5|271.9|275.17|272.57|274.5|271.9|0
1682581200000|2023-04-27 07:40:00|274.63|272.03|274.1|271.5|274.63|272.03|273.44|270.84|0
1682581500000|2023-04-27 07:45:00|274.04|271.44|273.3|270.7|274.37|271.77|273.3|270.7|0
1682581800000|2023-04-27 07:50:00|273.37|270.77|273.24|270.64|273.83|271.23|273.04|270.44|0
1682582100000|2023-04-27 07:55:00|273.3|270.7|273.43|270.83|273.43|270.83|272.9|270.3|0
1682582400000|2023-04-27 08:00:00|273.37|270.77|274.76|272.16|274.76|272.16|273.17|270.57|0
1682582700000|2023-04-27 08:05:00|274.89|272.29|275.16|272.56|275.16|272.56|274.49|271.89|0
1682583000000|2023-04-27 08:10:00|275.09|272.49|274.62|272.02|275.29|272.69|274.36|271.76|0
1682583300000|2023-04-27 08:15:00|274.56|271.96|274.09|271.49|275.02|272.42|273.82|271.22|0
1682583600000|2023-04-27 08:20:00|274.16|271.56|273.95|271.35|274.49|271.89|273.56|270.96|0
1682583900000|2023-04-27 08:25:00|274.02|271.42|274.22|271.62|274.35|271.75|273.82|271.22|0
1682584200000|2023-04-27 08:30:00|274.29|271.69|273.42|270.82|274.35|271.75|273.29|270.69|0
1682584500000|2023-04-27 08:35:00|273.55|270.95|273.82|271.22|273.95|271.35|273.23|270.63|0
1682584800000|2023-04-27 08:40:00|273.95|271.35|273.95|271.35|274.35|271.75|273.55|270.95|0
1682585100000|2023-04-27 08:45:00|273.82|271.22|273.16|270.56|274.21|271.61|272.76|270.16|0
1682585400000|2023-04-27 08:50:00|273.02|270.42|272.62|270.02|273.16|270.56|272.49|269.89|0
1682585700000|2023-04-27 08:55:00|272.49|269.89|272.75|270.15|272.89|270.29|272.49|269.89|0
1682586000000|2023-04-27 09:00:00|272.62|270.02|272.88|270.28|272.88|270.28|272.22|269.62|0
1682586300000|2023-04-27 09:05:00|272.75|270.15|272.62|270.02|272.88|270.28|272.29|269.69|0
1682586600000|2023-04-27 09:10:00|272.75|270.15|272.75|270.15|272.88|270.28|272.55|269.95|0
1682586900000|2023-04-27 09:15:00|272.62|270.02|272.35|269.75|272.75|270.15|272.22|269.62|0
1682587200000|2023-04-27 09:20:00|272.22|269.62|273.81|271.21|273.81|271.21|272.22|269.62|0
1682587500000|2023-04-27 09:25:00|273.68|271.08|273.08|270.48|273.81|271.21|273.08|270.48|0
1682587800000|2023-04-27 09:30:00|273.01|270.41|273.01|270.41|273.54|270.94|272.88|270.28|0
1682588100000|2023-04-27 09:35:00|272.87|270.27|272.47|269.87|273.14|270.54|272.34|269.74|0
1682588400000|2023-04-27 09:40:00|272.61|270.01|272.61|270.01|272.61|270.01|272.21|269.61|0
1682588700000|2023-04-27 09:45:00|272.74|270.14|272.47|269.87|272.87|270.27|272.47|269.87|0
1682589000000|2023-04-27 09:50:00|272.34|269.74|272.87|270.27|272.87|270.27|272.07|269.47|0
1682589300000|2023-04-27 09:55:00|272.74|270.14|273.26|270.66|273.66|271.06|272.74|270.14|0
1682589600000|2023-04-27 10:00:00|273.4|270.8|273.4|270.8|273.66|271.06|273|270.4|0
1682589900000|2023-04-27 10:05:00|273.26|270.66|274.06|271.46|274.06|271.46|273.26|270.66|0
1682590200000|2023-04-27 10:10:00|274.19|271.59|273.66|271.06|274.19|271.59|273.53|270.93|0
1682590500000|2023-04-27 10:15:00|273.6|271|273.79|271.19|274.06|271.46|273.39|270.79|0
1682590800000|2023-04-27 10:20:00|273.86|271.26|273.52|270.92|274.06|271.46|273.52|270.92|0
1682591100000|2023-04-27 10:25:00|273.59|270.99|273.39|270.79|273.92|271.32|273.39|270.79|0
1682591400000|2023-04-27 10:30:00|273.52|270.92|272.72|270.12|273.52|270.92|272.59|269.99|0
1682591700000|2023-04-27 10:35:00|272.66|270.06|272.72|270.12|272.85|270.25|272.32|269.72|0
1682592000000|2023-04-27 10:40:00|272.79|270.19|272.98|270.38|273.38|270.78|272.65|270.05|0
1682592300000|2023-04-27 10:45:00|272.92|270.32|272.05|269.45|273.12|270.52|272.05|269.45|0
1682592600000|2023-04-27 10:50:00|271.99|269.39|271.65|269.05|272.45|269.85|271.65|269.05|0
1682592900000|2023-04-27 10:55:00|271.59|268.99|271.52|268.92|271.65|269.05|271.33|268.73|0
1682593200000|2023-04-27 11:00:00|271.39|268.79|271.59|268.99|271.65|269.05|270.93|268.33|0
1682593500000|2023-04-27 11:05:00|271.52|268.92|270.06|267.46|272.05|269.45|269.93|267.33|0
1682593800000|2023-04-27 11:10:00|270|267.4|270.99|268.39|271.38|268.78|269.93|267.33|0
1682594100000|2023-04-27 11:15:00|271.05|268.45|271.12|268.52|271.65|269.05|270.98|268.38|0
1682594400000|2023-04-27 11:20:00|271.25|268.65|271.38|268.78|271.65|269.05|271.25|268.65|0
1682594700000|2023-04-27 11:25:00|271.45|268.85|270.85|268.25|271.78|269.18|270.85|268.25|0
1682595000000|2023-04-27 11:30:00|270.98|268.38|271.11|268.51|271.24|268.64|270.32|267.72|0
1682595300000|2023-04-27 11:35:00|271.24|268.64|271.77|269.17|272.11|269.51|271.24|268.64|0
1682595600000|2023-04-27 11:40:00|271.9|269.3|272.04|269.44|272.17|269.57|271.37|268.77|0
1682595900000|2023-04-27 11:45:00|272.03|269.43|271.77|269.17|272.43|269.83|271.77|269.17|0
1682596200000|2023-04-27 11:50:00|271.9|269.3|271.77|269.17|272.03|269.43|271.5|268.9|0
1682596500000|2023-04-27 11:55:00|272.03|269.43|271.37|268.77|272.03|269.43|271.1|268.5|0
1682596800000|2023-04-27 12:00:00|271.5|268.9|269.39|266.79|271.5|268.9|268.99|266.39|0
1682597100000|2023-04-27 12:05:00|269.25|266.65|269.52|266.92|269.91|267.31|268.99|266.39|0
1682597400000|2023-04-27 12:10:00|269.38|266.78|269.38|266.78|269.52|266.92|268.99|266.39|0
1682597700000|2023-04-27 12:15:00|269.25|266.65|269.19|266.59|269.51|266.91|268.99|266.39|0
1682598000000|2023-04-27 12:20:00|269.12|266.52|268.98|266.38|269.64|267.04|268.66|266.06|0
1682598300000|2023-04-27 12:25:00|269.12|266.52|269.9|267.3|269.9|267.3|268.98|266.38|0
1682598600000|2023-04-27 12:30:00|270.3|267.7|272.28|269.68|273.08|270.48|268.13|265.53|0
1682598900000|2023-04-27 12:35:00|272.42|269.82|273.34|270.74|275.41|272.81|272.15|269.55|0
1682599200000|2023-04-27 12:40:00|273.48|270.88|274.01|271.41|274.01|271.41|272.28|269.68|0
1682599500000|2023-04-27 12:45:00|274.27|271.67|270.16|267.56|274.27|271.67|269.9|267.3|0
1682599800000|2023-04-27 12:50:00|270.03|267.43|268.6|266|271.48|268.88|268.05|265.45|0
1682600100000|2023-04-27 12:55:00|268.47|265.87|268.07|265.47|269.13|266.53|267.81|265.21|0
1682600400000|2023-04-27 13:00:00|267.94|265.34|267.68|265.08|268.2|265.6|265.97|263.37|0
1682600700000|2023-04-27 13:05:00|267.81|265.21|267.94|265.34|268.73|266.13|267.81|265.21|0
1682601000000|2023-04-27 13:10:00|268.2|265.6|268.86|266.26|269.12|266.52|267.54|264.94|0
1682601300000|2023-04-27 13:15:00|268.73|266.13|268.72|266.12|268.99|266.39|268.07|265.47|0
1682601600000|2023-04-27 13:20:00|268.86|266.26|268.99|266.39|269.12|266.52|268.06|265.46|0
1682601900000|2023-04-27 13:25:00|269.25|266.65|267.87|265.27|269.25|266.65|266.49|263.89|0
1682602200000|2023-04-27 13:30:00|268.19|265.59|267.67|265.07|269.25|266.65|267.14|264.54|0
1682602500000|2023-04-27 13:35:00|267.53|264.93|266.74|264.14|267.8|265.2|265.96|263.36|0
1682602800000|2023-04-27 13:40:00|266.35|263.75|268.32|265.72|268.85|266.25|265.43|262.83|0
1682603100000|2023-04-27 13:45:00|268.19|265.59|267.14|264.54|268.85|266.25|267.14|264.54|0
1682603400000|2023-04-27 13:50:00|267.13|264.53|264.52|261.92|267.13|264.53|264.39|261.79|0
1682603700000|2023-04-27 13:55:00|264.12|261.52|265.04|262.44|265.95|263.35|263.73|261.13|0
1682604000000|2023-04-27 14:00:00|264.91|262.31|264.38|261.78|265.3|262.7|263.73|261.13|0
1682604300000|2023-04-27 14:05:00|264.25|261.65|264.25|261.65|265.69|263.09|263.99|261.39|0
1682604600000|2023-04-27 14:10:00|264.38|261.78|260.62|258.02|264.9|262.3|260.62|258.02|0
1682604900000|2023-04-27 14:15:00|260.49|257.89|260.62|258.02|262.91|260.31|259.46|256.86|0
1682605200000|2023-04-27 14:20:00|260.88|258.28|261.52|258.92|262.17|259.57|260.88|258.28|0
1682605500000|2023-04-27 14:25:00|261.65|259.05|261.13|258.53|262.43|259.83|261.13|258.53|0
1682605800000|2023-04-27 14:30:00|260.87|258.27|259.97|257.37|261.39|258.79|259.97|257.37|0
1682606100000|2023-04-27 14:35:00|260.1|257.5|259.71|257.11|260.48|257.88|259.19|256.59|0
1682606400000|2023-04-27 14:40:00|259.58|256.98|260.09|257.49|261.33|258.73|259.32|256.72|0
1682606700000|2023-04-27 14:45:00|260.35|257.75|260.22|257.62|261.13|258.53|259.83|257.23|0
1682607000000|2023-04-27 14:50:00|260.09|257.49|261.77|259.17|262.29|259.69|260.09|257.49|0
1682607300000|2023-04-27 14:55:00|262.03|259.43|263.59|260.99|264.12|261.52|262.03|259.43|0
1682607600000|2023-04-27 15:00:00|263.33|260.73|263.46|260.86|263.85|261.25|262.94|260.34|0
1682607900000|2023-04-27 15:05:00|263.59|260.99|263.85|261.25|264.5|261.9|262.81|260.21|0
1682608200000|2023-04-27 15:10:00|263.46|260.86|263.46|260.86|264.9|262.3|263.33|260.73|0
1682608500000|2023-04-27 15:15:00|263.59|260.99|263.72|261.12|264.11|261.51|263.33|260.73|0
1682608800000|2023-04-27 15:20:00|263.46|260.86|259.82|257.22|263.85|261.25|259.82|257.22|0
1682609100000|2023-04-27 15:25:00|259.69|257.09|257.89|255.29|259.82|257.22|257.12|254.52|0
1682609400000|2023-04-27 15:30:00|257.5|254.9|257.63|255.03|258.01|255.41|256.22|253.62|0
1682609700000|2023-04-27 15:35:00|257.76|255.16|259.04|256.44|259.17|256.57|257.63|255.03|0
1682610000000|2023-04-27 15:40:00|258.91|256.31|258.4|255.8|259.3|256.7|257.63|255.03|0
1682610300000|2023-04-27 15:45:00|258.52|255.92|257.37|254.77|258.78|256.18|257.37|254.77|0
1682610600000|2023-04-27 15:50:00|257.24|254.64|256.72|254.12|257.49|254.89|256.34|253.74|0
1682610900000|2023-04-27 15:55:00|256.6|254|255.95|253.35|257.11|254.51|255.83|253.23|0
1682611200000|2023-04-27 16:00:00|255.83|253.23|254.17|251.57|255.83|253.23|253.53|250.93|0
1682611500000|2023-04-27 16:05:00|254.29|251.69|254.04|251.44|254.68|252.08|254.04|251.44|0
1682611800000|2023-04-27 16:10:00|254.17|251.57|254.16|251.56|254.8|252.2|253.91|251.31|0
1682612100000|2023-04-27 16:15:00|254.04|251.44|253.78|251.18|254.16|251.56|253.27|250.67|0
1682612400000|2023-04-27 16:20:00|253.91|251.31|253.65|251.05|254.54|251.94|253.52|250.92|0
1682612700000|2023-04-27 16:25:00|253.52|250.92|254.03|251.43|254.16|251.56|253.27|250.67|0
1682613000000|2023-04-27 16:30:00|253.9|251.3|253.9|251.3|254.41|251.81|253.52|250.92|0
1682613300000|2023-04-27 16:35:00|253.78|251.18|254.54|251.94|254.54|251.94|253.39|250.79|0
1682613600000|2023-04-27 16:40:00|254.41|251.81|253.52|250.92|254.66|252.06|253.39|250.79|0
1682613900000|2023-04-27 16:45:00|253.64|251.04|253.26|250.66|253.9|251.3|253.26|250.66|0
1682614200000|2023-04-27 16:50:00|253.14|250.54|253.39|250.79|253.39|250.79|252.37|249.77|0
1682614500000|2023-04-27 16:55:00|253.51|250.91|252.75|250.15|253.77|251.17|252.63|250.03|0
1682614800000|2023-04-27 17:00:00|252.62|250.02|252.31|249.71|253|250.4|252.12|249.52|0
1682615100000|2023-04-27 17:05:00|252.24|249.64|252.75|250.15|253.38|250.78|252.24|249.64|0
1682615400000|2023-04-27 17:10:00|252.88|250.28|252.11|249.51|252.88|250.28|251.99|249.39|0
1682615700000|2023-04-27 17:15:00|252.24|249.64|252.36|249.76|252.49|249.89|251.48|248.88|0
1682616000000|2023-04-27 17:20:00|252.24|249.64|251.6|249|252.24|249.64|251.48|248.88|0
1682616300000|2023-04-27 17:25:00|251.86|249.26|251.1|248.5|251.86|249.26|250.97|248.37|0
1682616600000|2023-04-27 17:30:00|250.85|248.25|249.71|247.11|250.97|248.37|249.33|246.73|0
1682616900000|2023-04-27 17:35:00|249.59|246.99|248.83|246.23|249.84|247.24|248.33|245.73|0
1682617200000|2023-04-27 17:40:00|248.71|246.11|248.2|245.6|248.83|246.23|248.08|245.48|0
1682617500000|2023-04-27 17:45:00|248.08|245.48|247.76|245.16|250.4|247.8|246.39|243.79|0
1682617800000|2023-04-27 17:50:00|247.64|245.04|246.77|244.17|247.64|245.04|246.64|244.04|0
1682618100000|2023-04-27 17:55:00|246.89|244.29|248.13|245.53|248.13|245.53|246.89|244.29|0
1682618400000|2023-04-27 18:00:00|248.01|245.41|247.01|244.41|248.26|245.66|246.76|244.16|0
1682618700000|2023-04-27 18:05:00|247.14|244.54|247.51|244.91|247.63|245.03|246.89|244.29|0
1682619000000|2023-04-27 18:10:00|247.38|244.78|247.38|244.78|247.76|245.16|246.88|244.28|0
1682619300000|2023-04-27 18:15:00|247.26|244.66|244.52|241.92|247.26|244.66|244.52|241.92|0
1682619600000|2023-04-27 18:20:00|244.4|241.8|244.89|242.29|245.39|242.79|244.4|241.8|0
1682619900000|2023-04-27 18:25:00|245.02|242.42|243.53|240.93|245.14|242.54|243.04|240.44|0
1682620200000|2023-04-27 18:30:00|243.41|240.81|242.06|239.46|243.78|241.18|241.69|239.09|0
1682620500000|2023-04-27 18:35:00|242.18|239.58|242.67|240.07|243.78|241.18|241.56|238.96|0
1682620800000|2023-04-27 18:40:00|242.55|239.95|242.05|239.45|243.41|240.81|241.93|239.33|0
1682621100000|2023-04-27 18:45:00|242.17|239.57|242.3|239.7|243.03|240.43|242.05|239.45|0
1682621400000|2023-04-27 18:50:00|242.17|239.57|241.31|238.71|242.17|239.57|240.82|238.22|0
1682621700000|2023-04-27 18:55:00|241.44|238.84|239.6|237|241.44|238.84|239.48|236.88|0
1682622000000|2023-04-27 19:00:00|242.18|239.58|238.98|236.38|242.3|239.7|238.85|236.25|0
1682622300000|2023-04-27 19:05:00|239.1|236.5|239.58|236.98|239.71|237.11|239.1|236.5|0
1682622600000|2023-04-27 19:10:00|239.7|237.1|240.8|238.2|241.66|239.06|239.58|236.98|0
1682622900000|2023-04-27 19:15:00|240.56|237.96|239.34|236.74|240.68|238.08|239.21|236.61|0
1682623200000|2023-04-27 19:20:00|239.21|236.61|239.7|237.1|239.82|237.22|238.73|236.13|0
1682623500000|2023-04-27 19:25:00|239.82|237.22|240.43|237.83|240.68|238.08|239.58|236.98|0
1682623800000|2023-04-27 19:30:00|240.67|238.07|241.04|238.44|241.04|238.44|240.19|237.59|0
1682624100000|2023-04-27 19:35:00|241.16|238.56|241.16|238.56|241.41|238.81|240.43|237.83|0
1682624400000|2023-04-27 19:40:00|241.28|238.68|240.67|238.07|241.41|238.81|240.06|237.46|0
1682624700000|2023-04-27 19:45:00|240.55|237.95|239.69|237.09|241.16|238.56|238.96|236.36|0
1682625000000|2023-04-27 19:50:00|240.18|237.58|240.18|237.58|240.79|238.19|239.08|236.48|0
1682625300000|2023-04-27 19:55:00|240.3|237.7|240.54|237.94|241.64|239.04|239.69|237.09|0
1682625600000|2023-04-27 20:00:00|240.18|237.58|236.05|233.45|242.99|240.39|234.49|231.89|0
1682625900000|2023-04-27 20:05:00|236.11|233.51|237.26|234.66|237.38|234.78|236.11|233.51|0
1682626200000|2023-04-27 20:10:00|237.98|235.38|239.62|237.02|239.62|237.02|237.38|234.78|0
1682626500000|2023-04-27 20:15:00|239.44|236.84|238.91|235.91|239.44|236.84|238.3|235.3|0
1682626800000|2023-04-27 20:20:00|238.97|235.97|238.6|235.6|239.7|236.7|238.42|235.42|0
1682627100000|2023-04-27 20:25:00|238.66|235.66|239.27|236.27|239.76|236.76|238.42|235.42|0
1682627400000|2023-04-27 20:30:00|239.39|236.39|239.02|236.02|239.63|236.63|238.9|235.9|0
1682627700000|2023-04-27 20:35:00|239.21|236.21|237.81|234.81|239.51|236.51|237.81|234.81|0
1682628000000|2023-04-27 20:40:00|237.57|234.57|237.69|234.69|238.05|235.05|237.45|234.45|0
1682628300000|2023-04-27 20:45:00|237.81|234.81|237.81|234.81|238.05|235.05|237.56|234.56|0
1682628600000|2023-04-27 20:50:00|237.75|234.75|238.05|235.05|238.05|235.05|237.56|234.56|0
1682628900000|2023-04-27 20:55:00|237.92|234.92|238.47|235.47|238.59|235.59|237.8|234.8|0
1682629200000|2023-04-27 21:00:00|238.33|235.33|238.16|235.16|238.33|235.33|237.93|234.93|0
1682629500000|2023-04-27 21:05:00|238.14|235.14|238.1|235.1|238.14|235.14|238.09|235.09|0
1682629800000|2023-04-27 21:10:00|238.09|235.09|238.03|235.03|238.28|235.28|237.87|234.87|0
1682630100000|2023-04-27 21:15:00|238.01|235.01|238.07|235.07|238.14|235.14|237.99|234.99|0
1682630400000|2023-04-27 21:20:00|238.09|235.09|237.85|234.85|238.09|235.09|237.83|234.83|0
1682630700000|2023-04-27 21:25:00|237.92|234.92|237.85|234.85|238.1|235.1|237.71|234.71|0
1682631000000|2023-04-27 21:30:00|237.94|234.94|237.83|234.83|237.96|234.96|237.83|234.83|0
1682631300000|2023-04-27 21:35:00|237.81|234.81|239.14|236.14|239.5|236.5|237.71|234.71|0
1682631600000|2023-04-27 21:40:00|239.32|236.32|238.81|235.81|239.96|236.96|238.47|235.47|0
1682631900000|2023-04-27 21:45:00|238.59|235.59|240.68|237.68|241.16|238.16|238.59|235.59|0
1682632200000|2023-04-27 21:50:00|240.71|237.71|240.59|237.59|241.32|238.32|240.08|237.08|0
1682632500000|2023-04-27 21:55:00|240.75|237.75|241.53|238.53|241.59|238.59|240.64|237.64|0
1682632800000|2023-04-27 22:00:00|242.85|239.85|242.11|239.11|242.97|239.97|241.19|238.19|0
1682633100000|2023-04-27 22:05:00|242.05|239.05|241.55|238.55|242.29|239.29|241.31|238.31|0
1682633400000|2023-04-27 22:10:00|241.68|238.68|242.53|239.53|242.72|239.72|241.37|238.37|0
1682633700000|2023-04-27 22:15:00|242.66|239.66|242.41|239.41|242.78|239.78|242.04|239.04|0
1682634000000|2023-04-27 22:20:00|242.35|239.35|242.78|239.78|242.9|239.9|242.16|239.16|0
1682634300000|2023-04-27 22:25:00|242.72|239.72|243.39|240.39|243.64|240.64|242.72|239.72|0
1682634600000|2023-04-27 22:30:00|243.51|240.51|242.9|239.9|243.64|240.64|242.65|239.65|0
1682634900000|2023-04-27 22:35:00|242.77|239.77|243.14|240.14|243.39|240.39|242.53|239.53|0
1682635200000|2023-04-27 22:40:00|243.02|240.02|242.77|239.77|243.02|240.02|242.52|239.52|0
1682635500000|2023-04-27 22:45:00|242.65|239.65|243.01|240.01|243.01|240.01|242.52|239.52|0
1682635800000|2023-04-27 22:50:00|242.89|239.89|243.38|240.38|243.63|240.63|242.64|239.64|0
1682636100000|2023-04-27 22:55:00|243.26|240.26|242.64|239.64|243.26|240.26|242.64|239.64|0
1682636400000|2023-04-27 23:00:00|242.58|239.58|241.78|238.78|242.64|239.64|241.72|238.72|0
1682636700000|2023-04-27 23:05:00|241.9|238.9|241.66|238.66|242.15|239.15|241.17|238.17|0
1682637000000|2023-04-27 23:10:00|241.78|238.78|242.14|239.14|242.27|239.27|241.78|238.78|0
1682637300000|2023-04-27 23:15:00|242.21|239.21|242.63|239.63|242.76|239.76|241.9|238.9|0
1682637600000|2023-04-27 23:20:00|242.51|239.51|242.26|239.26|242.76|239.76|242.14|239.14|0
1682637900000|2023-04-27 23:25:00|242.14|239.14|242.51|239.51|242.51|239.51|242.14|239.14|0
1682638200000|2023-04-27 23:30:00|242.63|239.63|242.38|239.38|242.88|239.88|242.26|239.26|0
1682638500000|2023-04-27 23:35:00|242.45|239.45|242.38|239.38|242.63|239.63|242.26|239.26|0
1682638800000|2023-04-27 23:40:00|242.32|239.32|242.57|239.57|242.75|239.75|242.32|239.32|0
1682639100000|2023-04-27 23:45:00|242.63|239.63|242.99|239.99|242.99|239.99|242.13|239.13|0
1682639400000|2023-04-27 23:50:00|242.93|239.93|242.87|239.87|243.12|240.12|242.75|239.75|0
1682639700000|2023-04-27 23:55:00|242.99|239.99|243.11|240.11|243.24|240.24|242.87|239.87|0
1682640000000|2023-04-28 00:00:00|243.24|240.24|243.6|240.6|243.6|240.6|242.74|239.74|0
1682640300000|2023-04-28 00:05:00|243.54|240.54|243.48|240.48|243.85|240.85|243.36|240.36|0
1682640600000|2023-04-28 00:10:00|243.6|240.6|243.48|240.48|243.85|240.85|243.48|240.48|0
1682640900000|2023-04-28 00:15:00|243.54|240.54|243.35|240.35|243.72|240.72|242.98|239.98|0
1682641200000|2023-04-28 00:20:00|243.48|240.48|243.35|240.35|243.84|240.84|243.23|240.23|0
1682641500000|2023-04-28 00:25:00|243.23|240.23|243.1|240.1|243.23|240.23|243.1|240.1|0
1682641800000|2023-04-28 00:30:00|243.17|240.17|242.85|239.85|243.17|240.17|242.36|239.36|0
1682642100000|2023-04-28 00:35:00|242.92|239.92|242.98|239.98|243.35|240.35|242.73|239.73|0
1682642400000|2023-04-28 00:40:00|243.1|240.1|243.47|240.47|243.71|240.71|243.1|240.1|0
1682642700000|2023-04-28 00:45:00|243.59|240.59|243.22|240.22|243.59|240.59|243.22|240.22|0
1682643000000|2023-04-28 00:50:00|243.34|240.34|243.22|240.22|243.46|240.46|243.22|240.22|0
1682643300000|2023-04-28 00:55:00|243.34|240.34|243.09|240.09|243.59|240.59|243.09|240.09|0
1682643600000|2023-04-28 01:00:00|243.22|240.22|242.72|239.72|243.46|240.46|242.72|239.72|0
1682643900000|2023-04-28 01:05:00|242.84|239.84|243.09|240.09|243.21|240.21|242.84|239.84|0
1682644200000|2023-04-28 01:10:00|243.21|240.21|243.09|240.09|243.33|240.33|242.91|239.91|0
1682644500000|2023-04-28 01:15:00|243.21|240.21|242.84|239.84|243.21|240.21|242.72|239.72|0
1682644800000|2023-04-28 01:20:00|242.72|239.72|243.08|240.08|243.08|240.08|242.72|239.72|0
1682645100000|2023-04-28 01:25:00|243.15|240.15|242.84|239.84|243.21|240.21|242.71|239.71|0
1682645400000|2023-04-28 01:30:00|242.78|239.78|242.22|239.22|244.31|241.31|242.1|239.1|0
1682645700000|2023-04-28 01:35:00|242.1|239.1|240.75|237.75|242.22|239.22|240.63|237.63|0
1682646000000|2023-04-28 01:40:00|240.63|237.63|241.11|238.11|241.6|238.6|240.5|237.5|0
1682646300000|2023-04-28 01:45:00|240.99|237.99|241.11|238.11|241.24|238.24|240.62|237.62|0
1682646600000|2023-04-28 01:50:00|241.23|238.23|241.11|238.11|241.36|238.36|240.99|237.99|0
1682646900000|2023-04-28 01:55:00|241.23|238.23|241.48|238.48|241.48|238.48|241.11|238.11|0
1682647200000|2023-04-28 02:00:00|241.54|238.54|241.72|238.72|241.84|238.84|241.47|238.47|0
1682647500000|2023-04-28 02:05:00|241.6|238.6|241.96|238.96|242.09|239.09|241.47|238.47|0
1682647800000|2023-04-28 02:10:00|241.84|238.84|241.59|238.59|241.96|238.96|241.59|238.59|0
1682648100000|2023-04-28 02:15:00|241.72|238.72|241.71|238.71|241.84|238.84|241.47|238.47|0
1682648400000|2023-04-28 02:20:00|241.59|238.59|241.22|238.22|241.71|238.71|241.1|238.1|0
1682648700000|2023-04-28 02:25:00|241.1|238.1|240.73|237.73|241.1|238.1|240.73|237.73|0
1682649000000|2023-04-28 02:30:00|240.85|237.85|240.61|237.61|241.1|238.1|240.61|237.61|0
1682649300000|2023-04-28 02:35:00|240.67|237.67|240.61|237.61|240.73|237.73|240.48|237.48|0
1682649600000|2023-04-28 02:40:00|240.55|237.55|240.85|237.85|240.85|237.85|240.48|237.48|0
1682649900000|2023-04-28 02:45:00|240.79|237.79|240.6|237.6|240.85|237.85|240.54|237.54|0
1682650200000|2023-04-28 02:50:00|240.54|237.54|240.6|237.6|240.6|237.6|240.48|237.48|0
1682650500000|2023-04-28 02:55:00|240.72|237.72|241.03|238.03|241.09|238.09|240.72|237.72|0
1682650800000|2023-04-28 03:00:00|241.09|238.09|241.33|238.33|241.33|238.33|241.03|238.03|0
1682651100000|2023-04-28 03:05:00|241.27|238.27|241.94|238.94|241.94|238.94|241.21|238.21|0
1682651400000|2023-04-28 03:10:00|241.82|238.82|241.82|238.82|241.82|238.82|241.57|238.57|0
1682651700000|2023-04-28 03:15:00|241.94|238.94|241.82|238.82|241.94|238.94|241.69|238.69|0
1682652000000|2023-04-28 03:20:00|241.69|238.69|243.29|240.29|243.29|240.29|241.69|238.69|0
1682652300000|2023-04-28 03:25:00|243.41|240.41|242.92|239.92|243.54|240.54|242.55|239.55|0
1682652600000|2023-04-28 03:30:00|242.8|239.8|242.92|239.92|243.29|240.29|242.8|239.8|0
1682652900000|2023-04-28 03:35:00|242.98|239.98|243.28|240.28|243.41|240.41|242.98|239.98|0
1682653200000|2023-04-28 03:40:00|243.22|240.22|243.16|240.16|243.41|240.41|243.04|240.04|0
1682653500000|2023-04-28 03:45:00|243.28|240.28|243.77|240.77|243.83|240.83|243.16|240.16|0
1682653800000|2023-04-28 03:50:00|243.9|240.9|243.77|240.77|244.02|241.02|243.53|240.53|0
1682654100000|2023-04-28 03:55:00|243.65|240.65|243.77|240.77|243.89|240.89|243.65|240.65|0
1682654400000|2023-04-28 04:00:00|243.89|240.89|243.4|240.4|244.02|241.02|242.42|239.42|0
1682654700000|2023-04-28 04:05:00|243.15|240.15|243.03|240.03|243.77|240.77|242.91|239.91|0
1682655000000|2023-04-28 04:10:00|243.15|240.15|242.78|239.78|243.28|240.28|242.78|239.78|0
1682655300000|2023-04-28 04:15:00|242.66|239.66|242.29|239.29|242.78|239.78|242.29|239.29|0
1682655600000|2023-04-28 04:20:00|242.41|239.41|242.53|239.53|242.78|239.78|242.41|239.41|0
1682655900000|2023-04-28 04:25:00|242.66|239.66|242.9|239.9|243.02|240.02|242.65|239.65|0
1682656200000|2023-04-28 04:30:00|243.02|240.02|243.02|240.02|243.02|240.02|242.65|239.65|0
1682656500000|2023-04-28 04:35:00|243.14|240.14|243.39|240.39|243.51|240.51|243.14|240.14|0
1682656800000|2023-04-28 04:40:00|243.51|240.51|243.39|240.39|243.63|240.63|243.26|240.26|0
1682657100000|2023-04-28 04:45:00|243.51|240.51|243.45|240.45|243.63|240.63|243.26|240.26|0
1682657400000|2023-04-28 04:50:00|243.38|240.38|243.38|240.38|243.51|240.51|243.14|240.14|0
1682657700000|2023-04-28 04:55:00|243.26|240.26|243.26|240.26|243.63|240.63|243.14|240.14|0
1682658000000|2023-04-28 05:00:00|243.38|240.38|243.63|240.63|243.63|240.63|243.26|240.26|0
1682658300000|2023-04-28 05:05:00|243.75|240.75|244.24|241.24|244.24|241.24|243.26|240.26|0
1682658600000|2023-04-28 05:10:00|244.18|241.18|243.87|240.87|244.24|241.24|243.75|240.75|0
1682658900000|2023-04-28 05:15:00|243.74|240.74|243.5|240.5|243.87|240.87|243.25|240.25|0
1682659200000|2023-04-28 05:20:00|243.37|240.37|243.25|240.25|243.5|240.5|243.25|240.25|0
1682659500000|2023-04-28 05:25:00|243.37|240.37|243.25|240.25|243.37|240.37|243|240|0
1682659800000|2023-04-28 05:30:00|243.37|240.37|242.02|239.02|243.37|240.37|241.65|238.65|0
1682660100000|2023-04-28 05:35:00|242.14|239.14|241.53|238.53|242.26|239.26|240.43|237.43|0
1682660400000|2023-04-28 05:40:00|241.65|238.65|241.04|238.04|241.9|238.9|240.92|237.92|0
1682660700000|2023-04-28 05:45:00|241.16|238.16|241.53|238.53|241.65|238.65|241.16|238.16|0
1682661000000|2023-04-28 05:50:00|241.65|238.65|241.16|238.16|241.89|238.89|241.03|238.03|0
1682661300000|2023-04-28 05:55:00|241.03|238.03|241.15|238.15|241.64|238.64|241.03|238.03|0
1682661600000|2023-04-28 06:00:00|241.28|238.28|242.62|239.62|242.62|239.62|241.28|238.28|0
1682661900000|2023-04-28 06:05:00|242.18|239.58|243.16|240.56|243.53|240.93|242.18|239.58|0
1682662200000|2023-04-28 06:10:00|243.03|240.43|242.66|240.06|243.4|240.8|242.3|239.7|0
1682662500000|2023-04-28 06:15:00|242.79|240.19|242.66|240.06|243.15|240.55|242.66|240.06|0
1682662800000|2023-04-28 06:20:00|242.79|240.19|242.66|240.06|243.15|240.55|242.66|240.06|0
1682663100000|2023-04-28 06:25:00|242.54|239.94|242.78|240.18|243.03|240.43|242.54|239.94|0
1682663400000|2023-04-28 06:30:00|242.9|240.3|243.89|241.29|244.75|242.15|242.9|240.3|0
1682663700000|2023-04-28 06:35:00|243.76|241.16|243.39|240.79|243.89|241.29|243.15|240.55|0
1682664000000|2023-04-28 06:40:00|243.52|240.92|243.15|240.55|243.52|240.92|242.9|240.3|0
1682664300000|2023-04-28 06:45:00|244.01|241.41|244.13|241.53|244.62|242.02|243.64|241.04|0
1682664600000|2023-04-28 06:50:00|244.01|241.41|244|241.4|244.25|241.65|243.88|241.28|0
1682664900000|2023-04-28 06:55:00|244.07|241.47|244.99|242.39|244.99|242.39|244|241.4|0
1682665200000|2023-04-28 07:00:00|244.5|241.9|244.12|241.52|244.99|242.39|244.12|241.52|0
1682665500000|2023-04-28 07:05:00|244.25|241.65|244.99|242.39|245.48|242.88|243.88|241.28|0
1682665800000|2023-04-28 07:10:00|245.11|242.51|245.85|243.25|245.85|243.25|244.24|241.64|0
1682666100000|2023-04-28 07:15:00|245.73|243.13|246.36|243.76|247.42|244.82|245.16|242.56|0
1682666400000|2023-04-28 07:20:00|246.23|243.63|245.86|243.26|246.73|244.13|244.87|242.27|0
1682666700000|2023-04-28 07:25:00|245.74|243.14|246.54|243.94|246.73|244.13|245.37|242.77|0
1682667000000|2023-04-28 07:30:00|246.6|244|246.11|243.51|246.85|244.25|245.98|243.38|0
1682667300000|2023-04-28 07:35:00|246.35|243.75|246.72|244.12|247.35|244.75|246.1|243.5|0
1682667600000|2023-04-28 07:40:00|246.6|244|247.22|244.62|247.28|244.68|245.92|243.32|0
1682667900000|2023-04-28 07:45:00|247.34|244.74|246.1|243.5|247.34|244.74|246.1|243.5|0
1682668200000|2023-04-28 07:50:00|246.22|243.62|245.73|243.13|246.22|243.62|245.36|242.76|0
1682668500000|2023-04-28 07:55:00|245.85|243.25|246.59|243.99|246.84|244.24|245.73|243.13|0
1682668800000|2023-04-28 08:00:00|246.47|243.87|247.46|244.86|247.71|245.11|246.22|243.62|0
1682669100000|2023-04-28 08:05:00|247.4|244.8|247.58|244.98|247.84|245.24|247.09|244.49|0
1682669400000|2023-04-28 08:10:00|247.46|244.86|247.71|245.11|247.96|245.36|247.21|244.61|0
1682669700000|2023-04-28 08:15:00|247.96|245.36|246.96|244.36|248.45|245.85|246.46|243.86|0
1682670000000|2023-04-28 08:20:00|247.08|244.48|249.66|247.06|249.66|247.06|246.59|243.99|0
1682670300000|2023-04-28 08:25:00|249.6|247|250.29|247.69|250.29|247.69|249.42|246.82|0
1682670600000|2023-04-28 08:30:00|250.41|247.81|250.16|247.56|250.79|248.19|249.79|247.19|0
1682670900000|2023-04-28 08:35:00|250.29|247.69|250.47|247.87|251.29|248.69|250.28|247.68|0
1682671200000|2023-04-28 08:40:00|250.41|247.81|250.66|248.06|250.91|248.31|250.16|247.56|0
1682671500000|2023-04-28 08:45:00|250.91|248.31|251.03|248.43|251.66|249.06|250.78|248.18|0
1682671800000|2023-04-28 08:50:00|250.91|248.31|251.4|248.8|251.66|249.06|250.78|248.18|0
1682672100000|2023-04-28 08:55:00|251.66|249.06|251.28|248.68|252.03|249.43|251.03|248.43|0
1682672400000|2023-04-28 09:00:00|251.4|248.8|251.78|249.18|252.15|249.55|251.4|248.8|0
1682672700000|2023-04-28 09:05:00|251.9|249.3|252.91|250.31|253.03|250.43|251.78|249.18|0
1682673000000|2023-04-28 09:10:00|253.03|250.43|252.4|249.8|253.03|250.43|252.28|249.68|0
1682673300000|2023-04-28 09:15:00|252.47|249.87|250.15|247.55|252.47|249.87|250.15|247.55|0
1682673600000|2023-04-28 09:20:00|250.27|247.67|248.9|246.3|250.77|248.17|248.52|245.92|0
1682673900000|2023-04-28 09:25:00|249.02|246.42|249.27|246.67|249.89|247.29|248.9|246.3|0
1682674200000|2023-04-28 09:30:00|249.33|246.73|249.14|246.54|249.77|247.17|248.89|246.29|0
1682674500000|2023-04-28 09:35:00|249.02|246.42|249.02|246.42|249.39|246.79|248.52|245.92|0
1682674800000|2023-04-28 09:40:00|249.14|246.54|249.01|246.41|249.45|246.85|248.89|246.29|0
1682675100000|2023-04-28 09:45:00|249.14|246.54|249.51|246.91|249.64|247.04|248.89|246.29|0
1682675400000|2023-04-28 09:50:00|249.64|247.04|249.51|246.91|250.13|247.53|248.95|246.35|0
1682675700000|2023-04-28 09:55:00|249.38|246.78|249.51|246.91|249.51|246.91|248.76|246.16|0
1682676000000|2023-04-28 10:00:00|249.38|246.78|248.63|246.03|249.88|247.28|248.51|245.91|0
1682676300000|2023-04-28 10:05:00|248.51|245.91|249.25|246.65|250.13|247.53|248.51|245.91|0
1682676600000|2023-04-28 10:10:00|249.13|246.53|248.76|246.16|249.38|246.78|248.38|245.78|0
1682676900000|2023-04-28 10:15:00|248.88|246.28|249.25|246.65|249.25|246.65|248.51|245.91|0
1682677200000|2023-04-28 10:20:00|249.38|246.78|248.88|246.28|249.38|246.78|248.75|246.15|0
1682677500000|2023-04-28 10:25:00|248.75|246.15|249.06|246.46|249.12|246.52|248.5|245.9|0
1682677800000|2023-04-28 10:30:00|249.12|246.52|249.74|247.14|250.31|247.71|249|246.4|0
1682678100000|2023-04-28 10:35:00|249.81|247.21|249.43|246.83|249.93|247.33|249.37|246.77|0
1682678400000|2023-04-28 10:40:00|249.37|246.77|249.74|247.14|249.99|247.39|249.37|246.77|0
1682678700000|2023-04-28 10:45:00|249.81|247.21|249.86|247.26|250.36|247.76|249.74|247.14|0
1682679000000|2023-04-28 10:50:00|249.99|247.39|249.57|246.97|250.24|247.64|249.57|246.97|0
1682679300000|2023-04-28 10:55:00|249.44|246.84|249.82|247.22|249.94|247.34|249.07|246.47|0
1682679600000|2023-04-28 11:00:00|249.69|247.09|249.76|247.16|249.82|247.22|248.82|246.22|0
1682679900000|2023-04-28 11:05:00|249.69|247.09|249.44|246.84|249.94|247.34|249.32|246.72|0
1682680200000|2023-04-28 11:10:00|249.38|246.78|249.13|246.53|249.56|246.96|248.94|246.34|0
1682680500000|2023-04-28 11:15:00|249.19|246.59|249.19|246.59|249.56|246.96|249.06|246.46|0
1682680800000|2023-04-28 11:20:00|249.31|246.71|248.56|245.96|249.31|246.71|248.44|245.84|0
1682681100000|2023-04-28 11:25:00|248.44|245.84|247.07|244.47|248.44|245.84|247.07|244.47|0
1682681400000|2023-04-28 11:30:00|247.19|244.59|247.56|244.96|247.56|244.96|246.94|244.34|0
1682681700000|2023-04-28 11:35:00|247.44|244.84|247.68|245.08|247.93|245.33|247.31|244.71|0
1682682000000|2023-04-28 11:40:00|247.56|244.96|247.56|244.96|247.93|245.33|247.31|244.71|0
1682682300000|2023-04-28 11:45:00|247.31|244.71|247.31|244.71|247.56|244.96|247.06|244.46|0
1682682600000|2023-04-28 11:50:00|247.18|244.58|248.8|246.2|248.8|246.2|246.93|244.33|0
1682682900000|2023-04-28 11:55:00|248.86|246.26|249.3|246.7|249.42|246.82|248.67|246.07|0
1682683200000|2023-04-28 12:00:00|249.42|246.82|249.8|247.2|250.42|247.82|248.92|246.32|0
1682683500000|2023-04-28 12:05:00|249.67|247.07|249.42|246.82|250.05|247.45|248.8|246.2|0
1682683800000|2023-04-28 12:10:00|249.29|246.69|248.29|245.69|249.42|246.82|248.17|245.57|0
1682684100000|2023-04-28 12:15:00|248.17|245.57|248.29|245.69|249.04|246.44|248.05|245.45|0
1682684400000|2023-04-28 12:20:00|248.42|245.82|248.23|245.63|248.42|245.82|247.79|245.19|0
1682684700000|2023-04-28 12:25:00|248.29|245.69|247.79|245.19|248.29|245.69|247.48|244.88|0
1682685000000|2023-04-28 12:30:00|247.92|245.32|248.41|245.81|250.41|247.81|245.81|243.21|0
1682685300000|2023-04-28 12:35:00|248.54|245.94|248.41|245.81|248.54|245.94|246.8|244.2|0
1682685600000|2023-04-28 12:40:00|248.16|245.56|246.79|244.19|249.03|246.43|246.67|244.07|0
1682685900000|2023-04-28 12:45:00|246.67|244.07|247.78|245.18|248.03|245.43|246.42|243.82|0
1682686200000|2023-04-28 12:50:00|247.91|245.31|245.3|242.7|248.28|245.68|245.3|242.7|0
1682686500000|2023-04-28 12:55:00|245.43|242.83|246.79|244.19|246.79|244.19|245.3|242.7|0
1682686800000|2023-04-28 13:00:00|246.66|244.06|245.42|242.82|246.91|244.31|244.93|242.33|0
1682687100000|2023-04-28 13:05:00|245.55|242.95|245.67|243.07|246.79|244.19|245.42|242.82|0
1682687400000|2023-04-28 13:10:00|245.55|242.95|245.25|242.65|246.29|243.69|244.03|241.43|0
1682687700000|2023-04-28 13:15:00|245.12|242.52|244.38|241.78|245.37|242.77|244.13|241.53|0
1682688000000|2023-04-28 13:20:00|244.5|241.9|244.62|242.02|245.49|242.89|244.26|241.66|0
1682688300000|2023-04-28 13:25:00|244.87|242.27|245.36|242.76|245.86|243.26|244.25|241.65|0
1682688600000|2023-04-28 13:30:00|244.99|242.39|242.15|239.55|244.99|242.39|241.41|238.81|0
1682688900000|2023-04-28 13:35:00|241.9|239.3|240.43|237.83|242.02|239.42|240.3|237.7|0
1682689200000|2023-04-28 13:40:00|240.3|237.7|241.16|238.56|242.39|239.79|240.18|237.58|0
1682689500000|2023-04-28 13:45:00|241.28|238.68|239.45|236.85|241.41|238.81|238.47|235.87|0
1682689800000|2023-04-28 13:50:00|239.57|236.97|239.34|236.74|240.32|237.72|238.84|236.24|0
1682690100000|2023-04-28 13:55:00|239.47|236.87|239.95|237.35|240.01|237.41|238.86|236.26|0
1682690400000|2023-04-28 14:00:00|240.32|237.72|237.76|235.16|240.93|238.33|237.64|235.04|0
1682690700000|2023-04-28 14:05:00|237.64|235.04|233.31|230.71|237.88|235.28|232.59|229.99|0
1682691000000|2023-04-28 14:10:00|233.43|230.83|232.35|229.75|233.67|231.07|231.52|228.92|0
1682691300000|2023-04-28 14:15:00|232.23|229.63|230.81|228.21|232.47|229.87|230.81|228.21|0
1682691600000|2023-04-28 14:20:00|230.69|228.09|231.33|228.73|233.41|230.81|230.21|227.61|0
1682691900000|2023-04-28 14:25:00|231.09|228.49|230.86|228.26|231.57|228.97|230.27|227.67|0
1682692200000|2023-04-28 14:30:00|230.62|228.02|231.56|228.96|233.11|230.51|230.27|227.67|0
1682692500000|2023-04-28 14:35:00|231.68|229.08|234.42|231.82|237.05|234.45|231.68|229.08|0
1682692800000|2023-04-28 14:40:00|234.54|231.94|234.06|231.46|236.09|233.49|233.46|230.86|0
1682693100000|2023-04-28 14:45:00|233.94|231.34|231.2|228.6|235.01|232.41|230.97|228.37|0
1682693400000|2023-04-28 14:50:00|231.09|228.49|231.08|228.48|232.15|229.55|230.38|227.78|0
1682693700000|2023-04-28 14:55:00|230.97|228.37|238.01|235.41|239.22|236.62|230.85|228.25|0
1682694000000|2023-04-28 15:00:00|237.77|235.17|240.46|237.86|242.26|239.66|235.52|232.92|0
1682694300000|2023-04-28 15:05:00|240.22|237.62|236.11|233.51|240.22|237.62|235.75|233.15|0
1682694600000|2023-04-28 15:10:00|236.23|233.63|236.1|233.5|237.07|234.47|235.26|232.66|0
1682694900000|2023-04-28 15:15:00|236.22|233.62|235.15|232.55|237.15|234.55|234.91|232.31|0
1682695200000|2023-04-28 15:20:00|234.91|232.31|235.62|233.02|236.1|233.5|234.91|232.31|0
1682695500000|2023-04-28 15:25:00|235.5|232.9|235.26|232.66|235.86|233.26|234.78|232.18|0
1682695800000|2023-04-28 15:30:00|234.9|232.3|233.35|230.75|234.9|232.3|232.64|230.04|0
1682696100000|2023-04-28 15:35:00|233.47|230.87|234.3|231.7|234.54|231.94|232.99|230.39|0
1682696400000|2023-04-28 15:40:00|234.42|231.82|233.35|230.75|235.02|232.42|232.87|230.27|0
1682696700000|2023-04-28 15:45:00|233.11|230.51|231.45|228.85|233.35|230.75|231.21|228.61|0
1682697000000|2023-04-28 15:50:00|231.33|228.73|230.34|227.74|231.68|229.08|229.63|227.03|0
1682697300000|2023-04-28 15:55:00|230.57|227.97|229.03|226.43|230.69|228.09|228.44|225.84|0
1682697600000|2023-04-28 16:00:00|228.92|226.32|229.39|226.79|229.98|227.38|228.33|225.73|0
1682697900000|2023-04-28 16:05:00|229.5|226.9|228.44|225.84|229.5|226.9|227.38|224.78|0
1682698200000|2023-04-28 16:10:00|228.32|225.72|227.97|225.37|228.32|225.72|227.62|225.02|0
1682698500000|2023-04-28 16:15:00|227.85|225.25|229.74|227.14|229.85|227.25|227.85|225.25|0
1682698800000|2023-04-28 16:20:00|229.62|227.02|229.03|226.43|230.8|228.2|228.55|225.95|0
1682699100000|2023-04-28 16:25:00|229.14|226.54|228.08|225.48|230.21|227.61|228.08|225.48|0
1682699400000|2023-04-28 16:30:00|227.96|225.36|228.43|225.83|228.67|226.07|226.91|224.31|0
1682699700000|2023-04-28 16:35:00|228.31|225.71|229.37|226.77|229.49|226.89|228.2|225.6|0
1682700000000|2023-04-28 16:40:00|229.61|227.01|227.84|225.24|229.85|227.25|227.61|225.01|0
1682700300000|2023-04-28 16:45:00|227.72|225.12|227.49|224.89|228.78|226.18|227.49|224.89|0
1682700600000|2023-04-28 16:50:00|227.37|224.77|226.9|224.3|227.72|225.12|226.66|224.06|0
1682700900000|2023-04-28 16:55:00|226.78|224.18|225.61|223.01|226.9|224.3|225.26|222.66|0
1682701200000|2023-04-28 17:00:00|225.73|223.13|225.61|223.01|228.07|225.47|225.61|223.01|0
1682701500000|2023-04-28 17:05:00|225.72|223.12|225.49|222.89|225.84|223.24|224.56|221.96|0
1682701800000|2023-04-28 17:10:00|225.72|223.12|224.56|221.96|225.96|223.36|224.44|221.84|0
1682702100000|2023-04-28 17:15:00|224.67|222.07|225.49|222.89|225.72|223.12|224.44|221.84|0
1682702400000|2023-04-28 17:20:00|225.6|223|225.25|222.65|225.72|223.12|225.14|222.54|0
1682702700000|2023-04-28 17:25:00|225.13|222.53|224.67|222.07|225.6|223|224.55|221.95|0
1682703000000|2023-04-28 17:30:00|224.55|221.95|225.25|222.65|225.48|222.88|224.32|221.72|0
1682703300000|2023-04-28 17:35:00|225.36|222.76|226.06|223.46|227.82|225.22|225.13|222.53|0
1682703600000|2023-04-28 17:40:00|225.95|223.35|226.18|223.58|226.41|223.81|225.36|222.76|0
1682703900000|2023-04-28 17:45:00|226.3|223.7|226.88|224.28|227.11|224.51|225.83|223.23|0
1682704200000|2023-04-28 17:50:00|227|224.4|227.6|225|230.4|227.8|226.41|223.81|0
1682704500000|2023-04-28 17:55:00|227.71|225.11|227.01|224.41|228.77|226.17|227.01|224.41|0
1682704800000|2023-04-28 18:00:00|227.12|224.52|224.78|222.18|227.12|224.52|224.67|222.07|0
1682705100000|2023-04-28 18:05:00|224.67|222.07|225.48|222.88|225.72|223.12|224.67|222.07|0
1682705400000|2023-04-28 18:10:00|225.6|223|227.71|225.11|228.29|225.69|225.6|223|0
1682705700000|2023-04-28 18:15:00|227.59|224.99|226.3|223.7|227.94|225.34|225.83|223.23|0
1682706000000|2023-04-28 18:20:00|226.06|223.46|227.35|224.75|228.29|225.69|225.95|223.35|0
1682706300000|2023-04-28 18:25:00|227.58|224.98|227.82|225.22|228.64|226.04|227.47|224.87|0
1682706600000|2023-04-28 18:30:00|227.7|225.1|228.05|225.45|228.88|226.28|227.35|224.75|0
1682706900000|2023-04-28 18:35:00|228.17|225.57|229.35|226.75|229.94|227.34|228.17|225.57|0
1682707200000|2023-04-28 18:40:00|229.46|226.86|229.82|227.22|230.53|227.93|228.64|226.04|0
1682707500000|2023-04-28 18:45:00|230.05|227.45|230.17|227.57|231|228.4|228.99|226.39|0
1682707800000|2023-04-28 18:50:00|230.05|227.45|229.58|226.98|230.53|227.93|228.75|226.15|0
1682708100000|2023-04-28 18:55:00|229.7|227.1|227.69|225.09|229.81|227.21|227.46|224.86|0
1682708400000|2023-04-28 19:00:00|227.81|225.21|226.87|224.27|228.16|225.56|226.52|223.92|0
1682708700000|2023-04-28 19:05:00|226.75|224.15|226.63|224.03|227.34|224.74|226.28|223.68|0
1682709000000|2023-04-28 19:10:00|226.51|223.91|225.93|223.33|226.86|224.26|225.58|222.98|0
1682709300000|2023-04-28 19:15:00|226.04|223.44|224.29|221.69|226.39|223.79|224.18|221.58|0
1682709600000|2023-04-28 19:20:00|224.41|221.81|226.51|223.91|227.21|224.61|224.41|221.81|0
1682709900000|2023-04-28 19:25:00|226.63|224.03|227.21|224.61|227.8|225.2|226.16|223.56|0
1682710200000|2023-04-28 19:30:00|227.09|224.49|227.91|225.31|228.27|225.67|226.39|223.79|0
1682710500000|2023-04-28 19:35:00|228.03|225.43|227.09|224.49|228.38|225.78|226.5|223.9|0
1682710800000|2023-04-28 19:40:00|226.97|224.37|225.68|223.08|227.32|224.72|225.57|222.97|0
1682711100000|2023-04-28 19:45:00|225.8|223.2|226.73|224.13|227.44|224.84|225.33|222.73|0
1682711400000|2023-04-28 19:50:00|226.97|224.37|225.45|222.85|226.97|224.37|225.45|222.85|0
1682711700000|2023-04-28 19:55:00|225.33|222.73|222.66|220.06|225.45|222.85|222.54|219.94|0
1682712000000|2023-04-28 20:00:00|223|220.4|221.92|219.32|223.15|220.55|220.81|218.21|0
1682712300000|2023-04-28 20:05:00|221.8|219.2|221.46|218.86|222.26|219.66|221.46|218.86|0
1682712600000|2023-04-28 20:10:00|221.34|218.74|221.69|219.09|221.69|219.09|221|218.4|0
1682901300000|2023-05-01 00:35:00|224.63|221.63|224.63|221.63|224.63|221.63|224.28|221.28|0
1682901600000|2023-05-01 00:40:00|224.51|221.51|223.11|220.11|224.63|221.63|222.65|219.65|0
1682901900000|2023-05-01 00:45:00|223.06|220.06|222.99|219.99|223.58|220.58|222.88|219.88|0
1682902200000|2023-05-01 00:50:00|222.88|219.88|223.34|220.34|223.46|220.46|222.76|219.76|0
1682902500000|2023-05-01 00:55:00|223.23|220.23|222.88|219.88|223.46|220.46|222.88|219.88|0
1682902800000|2023-05-01 01:00:00|222.76|219.76|222.87|219.87|222.99|219.99|222.64|219.64|0
1682903100000|2023-05-01 01:05:00|222.99|219.99|223.34|220.34|223.34|220.34|222.76|219.76|0
1682903400000|2023-05-01 01:10:00|223.45|220.45|222.99|219.99|223.45|220.45|222.52|219.52|0
1682903700000|2023-05-01 01:15:00|222.87|219.87|222.52|219.52|222.99|219.99|222.4|219.4|0
1682904000000|2023-05-01 01:20:00|222.64|219.64|223.1|220.1|223.33|220.33|222.64|219.64|0
1682904300000|2023-05-01 01:25:00|223.21|220.21|222.98|219.98|223.21|220.21|222.75|219.75|0
1682904600000|2023-05-01 01:30:00|223.1|220.1|223.1|220.1|223.21|220.21|222.92|219.92|0
1682904900000|2023-05-01 01:35:00|222.98|219.98|223.21|220.21|223.44|220.44|222.75|219.75|0
1682905200000|2023-05-01 01:40:00|223.09|220.09|223.44|220.44|223.56|220.56|223.09|220.09|0
1682905500000|2023-05-01 01:45:00|223.56|220.56|223.79|220.79|223.79|220.79|223.32|220.32|0
1682905800000|2023-05-01 01:50:00|223.67|220.67|223.79|220.79|223.79|220.79|223.32|220.32|0
1682906100000|2023-05-01 01:55:00|223.73|220.73|223.32|220.32|223.79|220.79|223.09|220.09|0
1682906400000|2023-05-01 02:00:00|223.2|220.2|223.32|220.32|223.32|220.32|223.08|220.08|0
1682906700000|2023-05-01 02:05:00|223.26|220.26|223.32|220.32|223.32|220.32|223.08|220.08|0
1682907000000|2023-05-01 02:10:00|223.43|220.43|223.31|220.31|223.43|220.43|223.31|220.31|0
1682907300000|2023-05-01 02:15:00|223.43|220.43|222.96|219.96|223.43|220.43|222.85|219.85|0
1682907600000|2023-05-01 02:20:00|223.08|220.08|223.08|220.08|223.31|220.31|222.96|219.96|0
1682907900000|2023-05-01 02:25:00|223.19|220.19|222.84|219.84|223.19|220.19|222.84|219.84|0
1682908200000|2023-05-01 02:30:00|222.9|219.9|222.84|219.84|223.08|220.08|222.84|219.84|0
1682908500000|2023-05-01 02:35:00|222.73|219.73|222.55|219.55|222.73|219.73|222.49|219.49|0
1682908800000|2023-05-01 02:40:00|222.49|219.49|222.49|219.49|222.61|219.61|222.26|219.26|0
1682909100000|2023-05-01 02:45:00|222.38|219.38|221.68|218.68|222.44|219.44|221.33|218.33|0
1682909400000|2023-05-01 02:50:00|221.56|218.56|221.68|218.68|222.14|219.14|221.56|218.56|0
1682909700000|2023-05-01 02:55:00|221.56|218.56|220.87|217.87|221.56|218.56|220.75|217.75|0
1682910000000|2023-05-01 03:00:00|220.98|217.98|221.1|218.1|221.21|218.21|220.98|217.98|0
1682910300000|2023-05-01 03:05:00|221.21|218.21|221.21|218.21|221.44|218.44|220.98|217.98|0
1682910600000|2023-05-01 03:10:00|221.33|218.33|221.32|218.32|221.5|218.5|221.32|218.32|0
1682910900000|2023-05-01 03:15:00|221.38|218.38|221.67|218.67|221.78|218.78|221.32|218.32|0
1682911200000|2023-05-01 03:20:00|221.44|218.44|221.44|218.44|221.67|218.67|221.21|218.21|0
1682911500000|2023-05-01 03:25:00|221.32|218.32|221.2|218.2|221.32|218.32|220.97|217.97|0
1682911800000|2023-05-01 03:30:00|221.32|218.32|221.09|218.09|221.32|218.32|220.92|217.92|0
1682912100000|2023-05-01 03:35:00|220.97|217.97|220.28|217.28|221.2|218.2|220.16|217.16|0
1682912400000|2023-05-01 03:40:00|220.34|217.34|220.62|217.62|220.62|217.62|220.28|217.28|0
1682912700000|2023-05-01 03:45:00|220.74|217.74|220.85|217.85|220.97|217.97|220.62|217.62|0
1682913000000|2023-05-01 03:50:00|220.79|217.79|220.62|217.62|220.97|217.97|220.62|217.62|0
1682913300000|2023-05-01 03:55:00|220.68|217.68|220.96|217.96|221.08|218.08|220.68|217.68|0
1682913600000|2023-05-01 04:00:00|220.91|217.91|221.19|218.19|221.31|218.31|220.79|217.79|0
1682913900000|2023-05-01 04:05:00|221.14|218.14|221.19|218.19|221.19|218.19|220.96|217.96|0
1682914200000|2023-05-01 04:10:00|221.25|218.25|220.84|217.84|221.3|218.3|220.84|217.84|0
1682914500000|2023-05-01 04:15:00|220.73|217.73|220.96|217.96|220.96|217.96|220.61|217.61|0
1682914800000|2023-05-01 04:20:00|220.9|217.9|220.84|217.84|221.07|218.07|220.84|217.84|0
1682915100000|2023-05-01 04:25:00|220.9|217.9|220.72|217.72|221.07|218.07|220.72|217.72|0
1682915400000|2023-05-01 04:30:00|220.84|217.84|220.95|217.95|221.07|218.07|220.78|217.78|0
1682915700000|2023-05-01 04:35:00|221.07|218.07|221.29|218.29|221.41|218.41|221.07|218.07|0
1682916000000|2023-05-01 04:40:00|221.18|218.18|220.83|217.83|221.18|218.18|220.83|217.83|0
1682916300000|2023-05-01 04:45:00|220.72|217.72|220.71|217.71|220.95|217.95|220.71|217.71|0
1682916600000|2023-05-01 04:50:00|220.83|217.83|220.94|217.94|221.06|218.06|220.83|217.83|0
1682916900000|2023-05-01 04:55:00|220.89|217.89|220.83|217.83|221.06|218.06|220.83|217.83|0
1682917200000|2023-05-01 05:00:00|220.94|217.94|221.17|218.17|221.17|218.17|220.83|217.83|0
1682917500000|2023-05-01 05:05:00|221.23|218.23|221.52|218.52|221.63|218.63|221.17|218.17|0
1682917800000|2023-05-01 05:10:00|221.4|218.4|221.23|218.23|221.63|218.63|221.17|218.17|0
1682918100000|2023-05-01 05:15:00|221.17|218.17|221.05|218.05|221.28|218.28|220.99|217.99|0
1682918400000|2023-05-01 05:20:00|220.93|217.93|221.05|218.05|221.05|218.05|220.88|217.88|0
1682918700000|2023-05-01 05:25:00|221.16|218.16|220.93|217.93|221.16|218.16|220.82|217.82|0
1682919000000|2023-05-01 05:30:00|220.99|217.99|221.04|218.04|221.16|218.16|220.93|217.93|0
1682919300000|2023-05-01 05:35:00|220.93|217.93|221.04|218.04|221.27|218.27|220.93|217.93|0
1682919600000|2023-05-01 05:40:00|220.93|217.93|221.27|218.27|221.27|218.27|220.93|217.93|0
1682919900000|2023-05-01 05:45:00|221.22|218.22|221.04|218.04|221.33|218.33|221.04|218.04|0
1682920200000|2023-05-01 05:50:00|221.1|218.1|220.23|217.23|221.1|218.1|219.89|216.89|0
1682920500000|2023-05-01 05:55:00|220.29|217.29|220.23|217.23|220.69|217.69|220.23|217.23|0
1682920800000|2023-05-01 06:00:00|220.46|217.46|221.27|218.27|221.96|218.96|220.46|217.46|0
1682921100000|2023-05-01 06:05:00|221.07|218.47|220.95|218.35|221.07|218.47|220.32|217.72|0
1682921400000|2023-05-01 06:10:00|220.83|218.23|220.72|218.12|220.95|218.35|220.6|218|0
1682921700000|2023-05-01 06:15:00|220.6|218|220.37|217.77|220.78|218.18|220.37|217.77|0
1682922000000|2023-05-01 06:20:00|220.25|217.65|220.6|218|220.71|218.11|220.25|217.65|0
1682922300000|2023-05-01 06:25:00|220.48|217.88|219.9|217.3|220.48|217.88|219.9|217.3|0
1682922600000|2023-05-01 06:30:00|220.02|217.42|219.9|217.3|220.36|217.76|219.79|217.19|0
1682922900000|2023-05-01 06:35:00|219.79|217.19|220.13|217.53|220.25|217.65|219.79|217.19|0
1682923200000|2023-05-01 06:40:00|220.08|217.48|219.32|216.72|220.13|217.53|218.98|216.38|0
1682923500000|2023-05-01 06:45:00|219.44|216.84|219.21|216.61|219.55|216.95|219.21|216.61|0
1682923800000|2023-05-01 06:50:00|219.32|216.72|219.32|216.72|219.44|216.84|219.21|216.61|0
1682924100000|2023-05-01 06:55:00|219.44|216.84|219.09|216.49|219.44|216.84|219.09|216.49|0
1682924400000|2023-05-01 07:00:00|219.2|216.6|219.55|216.95|219.84|217.24|219.2|216.6|0
1682924700000|2023-05-01 07:05:00|219.61|217.01|219.49|216.89|219.61|217.01|219.32|216.72|0
1682925000000|2023-05-01 07:10:00|219.38|216.78|219.31|216.71|219.54|216.94|219.2|216.6|0
1682925300000|2023-05-01 07:15:00|219.37|216.77|219.08|216.48|219.43|216.83|219.08|216.48|0
1682925600000|2023-05-01 07:20:00|218.97|216.37|219.54|216.94|219.77|217.17|218.97|216.37|0
1682925900000|2023-05-01 07:25:00|219.65|217.05|219.94|217.34|220|217.4|219.19|216.59|0
1682926200000|2023-05-01 07:30:00|219.88|217.28|220.46|217.86|220.69|218.09|219.77|217.17|0
1682926500000|2023-05-01 07:35:00|220.69|218.09|220.8|218.2|221.26|218.66|220.69|218.09|0
1682926800000|2023-05-01 07:40:00|220.86|218.26|220.8|218.2|221.03|218.43|220.8|218.2|0
1682927100000|2023-05-01 07:45:00|220.91|218.31|221.14|218.54|221.26|218.66|220.68|218.08|0
1682927400000|2023-05-01 07:50:00|221.26|218.66|220.91|218.31|221.26|218.66|220.8|218.2|0
1682927700000|2023-05-01 07:55:00|220.86|218.26|220.68|218.08|220.91|218.31|220.51|217.91|0
1682928000000|2023-05-01 08:00:00|220.74|218.14|221.08|218.48|221.26|218.66|220.68|218.08|0
1682928300000|2023-05-01 08:05:00|221.14|218.54|221.95|219.35|221.95|219.35|221.02|218.42|0
1682928600000|2023-05-01 08:10:00|221.83|219.23|222.41|219.81|222.64|220.04|221.72|219.12|0
1682928900000|2023-05-01 08:15:00|222.52|219.92|222.82|220.22|222.99|220.39|222.52|219.92|0
1682929200000|2023-05-01 08:20:00|222.87|220.27|222.41|219.81|222.99|220.39|222.29|219.69|0
1682929500000|2023-05-01 08:25:00|222.17|219.57|222.52|219.92|222.64|220.04|222.17|219.57|0
1682929800000|2023-05-01 08:30:00|222.64|220.04|223.21|220.61|223.56|220.96|222.64|220.04|0
1682930100000|2023-05-01 08:35:00|223.16|220.56|222.98|220.38|223.21|220.61|222.98|220.38|0
1682930400000|2023-05-01 08:40:00|223.1|220.5|222.75|220.15|223.1|220.5|222.75|220.15|0
1682930700000|2023-05-01 08:45:00|222.86|220.26|222.4|219.8|222.98|220.38|222.4|219.8|0
1682931000000|2023-05-01 08:50:00|222.46|219.86|222.39|219.79|222.86|220.26|222.28|219.68|0
1682931300000|2023-05-01 08:55:00|222.51|219.91|222.74|220.14|222.86|220.26|222.39|219.79|0
1682931600000|2023-05-01 09:00:00|222.86|220.26|222.62|220.02|222.86|220.26|222.39|219.79|0
1682931900000|2023-05-01 09:05:00|222.51|219.91|222.33|219.73|222.62|220.02|222.33|219.73|0
1682932200000|2023-05-01 09:10:00|222.27|219.67|221.58|218.98|222.33|219.73|221.58|218.98|0
1682932500000|2023-05-01 09:15:00|221.64|219.04|221|218.4|221.69|219.09|221|218.4|0
1682932800000|2023-05-01 09:20:00|220.77|218.17|221.11|218.51|221.11|218.51|220.65|218.05|0
1682933100000|2023-05-01 09:25:00|221.17|218.57|221.23|218.63|221.46|218.86|220.99|218.39|0
1682933400000|2023-05-01 09:30:00|221.17|218.57|220.99|218.39|221.23|218.63|220.99|218.39|0
1682933700000|2023-05-01 09:35:00|221.11|218.51|221.34|218.74|221.34|218.74|221.11|218.51|0
1682934000000|2023-05-01 09:40:00|221.4|218.8|221.91|219.31|221.91|219.31|221.4|218.8|0
1682934300000|2023-05-01 09:45:00|221.8|219.2|221.8|219.2|221.91|219.31|221.57|218.97|0
1682934600000|2023-05-01 09:50:00|221.86|219.26|221.56|218.96|221.91|219.31|221.56|218.96|0
1682934900000|2023-05-01 09:55:00|221.68|219.08|221.45|218.85|221.91|219.31|221.45|218.85|0
1682935200000|2023-05-01 10:00:00|221.56|218.96|221.74|219.14|221.85|219.25|221.56|218.96|0
1682935500000|2023-05-01 10:05:00|221.79|219.19|221.44|218.84|221.85|219.25|221.39|218.79|0
1682935800000|2023-05-01 10:10:00|221.33|218.73|221.33|218.73|221.44|218.84|220.98|218.38|0
1682936100000|2023-05-01 10:15:00|221.39|218.79|221.9|219.3|221.9|219.3|221.32|218.72|0
1682936400000|2023-05-01 10:20:00|221.96|219.36|222.36|219.76|222.36|219.76|221.9|219.3|0
1682936700000|2023-05-01 10:25:00|222.25|219.65|222.13|219.53|222.25|219.65|221.9|219.3|0
1682937000000|2023-05-01 10:30:00|222.19|219.59|222.59|219.99|222.71|220.11|222.13|219.53|0
1682937300000|2023-05-01 10:35:00|222.48|219.88|222.47|219.87|222.59|219.99|222.24|219.64|0
1682937600000|2023-05-01 10:40:00|222.54|219.94|222.47|219.87|223.12|220.52|222.47|219.87|0
1682937900000|2023-05-01 10:45:00|222.36|219.76|221.84|219.24|222.36|219.76|221.78|219.18|0
1682938200000|2023-05-01 10:50:00|221.89|219.29|222.12|219.52|222.24|219.64|221.78|219.18|0
1682938500000|2023-05-01 10:55:00|222.01|219.41|221.89|219.29|222.12|219.52|221.77|219.17|0
1682938800000|2023-05-01 11:00:00|222|219.4|222|219.4|222|219.4|221.66|219.06|0
1682939100000|2023-05-01 11:05:00|221.95|219.35|221.77|219.17|222|219.4|221.65|219.05|0
1682939400000|2023-05-01 11:10:00|221.88|219.28|222.69|220.09|222.69|220.09|221.88|219.28|0
1682939700000|2023-05-01 11:15:00|222.81|220.21|222.46|219.86|223.04|220.44|222.23|219.63|0
1682940000000|2023-05-01 11:20:00|222.41|219.81|222|219.4|222.46|219.86|222|219.4|0
1682940300000|2023-05-01 11:25:00|222.06|219.46|222.46|219.86|222.57|219.97|222|219.4|0
1682940600000|2023-05-01 11:30:00|222.57|219.97|222.46|219.86|222.69|220.09|222.34|219.74|0
1682940900000|2023-05-01 11:35:00|222.34|219.74|222.22|219.62|222.34|219.74|222.11|219.51|0
1682941200000|2023-05-01 11:40:00|222.34|219.74|222.92|220.32|223.03|220.43|222.22|219.62|0
1682941500000|2023-05-01 11:45:00|222.8|220.2|223.79|221.19|223.91|221.31|222.8|220.2|0
1682941800000|2023-05-01 11:50:00|223.73|221.13|223.73|221.13|223.85|221.25|223.38|220.78|0
1682942100000|2023-05-01 11:55:00|223.61|221.01|223.84|221.24|224.08|221.48|223.49|220.89|0
1682942400000|2023-05-01 12:00:00|223.73|221.13|224.42|221.82|224.54|221.94|223.73|221.13|0
1682942700000|2023-05-01 12:05:00|224.48|221.88|223.84|221.24|224.48|221.88|223.84|221.24|0
1682943000000|2023-05-01 12:10:00|223.72|221.12|223.84|221.24|223.84|221.24|222.91|220.31|0
1682943300000|2023-05-01 12:15:00|223.72|221.12|223.72|221.12|224.42|221.82|223.6|221|0
1682943600000|2023-05-01 12:20:00|223.84|221.24|223.6|221|224.07|221.47|223.49|220.89|0
1682943900000|2023-05-01 12:25:00|223.48|220.88|223.6|221|223.95|221.35|223.37|220.77|0
1682944200000|2023-05-01 12:30:00|223.72|221.12|224.18|221.58|224.65|222.05|223.72|221.12|0
1682944500000|2023-05-01 12:35:00|224.06|221.46|222.55|219.95|224.18|221.58|222.55|219.95|0
1682944800000|2023-05-01 12:40:00|222.67|220.07|222.32|219.72|222.67|220.07|222.08|219.48|0
1682945100000|2023-05-01 12:45:00|222.43|219.83|223.01|220.41|223.01|220.41|222.31|219.71|0
1682945400000|2023-05-01 12:50:00|222.89|220.29|223.01|220.41|223.12|220.52|222.78|220.18|0
1682945700000|2023-05-01 12:55:00|223.07|220.47|222.54|219.94|223.12|220.52|222.43|219.83|0
1682946000000|2023-05-01 13:00:00|222.66|220.06|223.35|220.75|223.59|220.99|222.66|220.06|0
1682946300000|2023-05-01 13:05:00|223.47|220.87|223.88|221.28|223.88|221.28|223.12|220.52|0
1682946600000|2023-05-01 13:10:00|223.93|221.33|224.11|221.51|224.52|221.92|223.82|221.22|0
1682946900000|2023-05-01 13:15:00|224.17|221.57|224.16|221.56|224.4|221.8|223.82|221.22|0
1682947200000|2023-05-01 13:20:00|224.05|221.45|224.63|222.03|224.98|222.38|223.93|221.33|0
1682947500000|2023-05-01 13:25:00|224.86|222.26|224.04|221.44|224.98|222.38|224.04|221.44|0
1682947800000|2023-05-01 13:30:00|223.93|221.33|222.18|219.58|223.93|221.33|221.95|219.35|0
1682948100000|2023-05-01 13:35:00|222.07|219.47|220.56|217.96|222.65|220.05|220.1|217.5|0
1682948400000|2023-05-01 13:40:00|220.22|217.62|220.44|217.84|220.91|218.31|219.98|217.38|0
1682948700000|2023-05-01 13:45:00|220.39|217.79|218.26|215.66|220.44|217.84|218.15|215.55|0
1682949000000|2023-05-01 13:50:00|218.15|215.55|218.95|216.35|219.18|216.58|217.8|215.2|0
1682949300000|2023-05-01 13:55:00|219.06|216.46|219.23|216.63|219.75|217.15|218.83|216.23|0
1682949600000|2023-05-01 14:00:00|219.35|216.75|220.9|218.3|221.83|219.23|219.35|216.75|0
1682949900000|2023-05-01 14:05:00|220.67|218.07|219.74|217.14|222.06|219.46|219.74|217.14|0
1682950200000|2023-05-01 14:10:00|219.17|216.57|219.74|217.14|220.67|218.07|218.83|216.23|0
1682950500000|2023-05-01 14:15:00|219.97|217.37|218.94|216.34|220.2|217.6|217.56|214.96|0
1682950800000|2023-05-01 14:20:00|219.05|216.45|220.78|218.18|221.82|219.22|218.71|216.11|0
1682951100000|2023-05-01 14:25:00|220.89|218.29|221.24|218.64|221.59|218.99|220.43|217.83|0
1682951400000|2023-05-01 14:30:00|221.12|218.52|219.85|217.25|221.93|219.33|219.51|216.91|0
1682951700000|2023-05-01 14:35:00|219.97|217.37|219.27|216.67|220.2|217.6|218.82|216.22|0
1682952000000|2023-05-01 14:40:00|219.16|216.56|218.93|216.33|220.54|217.94|218.7|216.1|0
1682952300000|2023-05-01 14:45:00|218.81|216.21|215.64|213.04|218.93|216.33|215.64|213.04|0
1682952600000|2023-05-01 14:50:00|215.53|212.93|216.16|213.56|216.9|214.3|215.53|212.93|0
1682952900000|2023-05-01 14:55:00|216.21|213.61|215.3|212.7|216.33|213.73|214.96|212.36|0
1682953200000|2023-05-01 15:00:00|215.18|212.58|216.44|213.84|217.01|214.41|214.5|211.9|0
1682953500000|2023-05-01 15:05:00|216.32|213.72|216.66|214.06|216.89|214.29|215.64|213.04|0
1682953800000|2023-05-01 15:10:00|216.78|214.18|217.75|215.15|218.15|215.55|216.32|213.72|0
1682954100000|2023-05-01 15:15:00|217.81|215.21|219.53|216.93|221.04|218.44|217.69|215.09|0
1682954400000|2023-05-01 15:20:00|219.77|217.17|221.04|218.44|221.04|218.44|218.38|215.78|0
1682954700000|2023-05-01 15:25:00|221.15|218.55|220.57|217.97|221.73|219.13|219.99|217.39|0
1682955000000|2023-05-01 15:30:00|220.8|218.2|220.22|217.62|221.04|218.44|219.99|217.39|0
1682955300000|2023-05-01 15:35:00|220.11|217.51|219.87|217.27|220.34|217.74|219.07|216.47|0
1682955600000|2023-05-01 15:40:00|219.76|217.16|219.03|216.43|220.53|217.93|218.91|216.31|0
1682955900000|2023-05-01 15:45:00|219.14|216.54|218.91|216.31|219.37|216.77|218.56|215.96|0
1682956200000|2023-05-01 15:50:00|219.02|216.42|218.91|216.31|219.6|217|218.68|216.08|0
1682956500000|2023-05-01 15:55:00|219.02|216.42|218.1|215.5|219.6|217|217.87|215.27|0
1682956800000|2023-05-01 16:00:00|218.21|215.61|216.84|214.24|218.21|215.61|216.72|214.12|0
1682957100000|2023-05-01 16:05:00|216.72|214.12|216.83|214.23|217.75|215.15|216.72|214.12|0
1682957400000|2023-05-01 16:10:00|216.72|214.12|216.95|214.35|217.64|215.04|216.38|213.78|0
1682957700000|2023-05-01 16:15:00|217.06|214.46|216.6|214|217.18|214.58|216.26|213.66|0
1682958000000|2023-05-01 16:20:00|216.49|213.89|216.26|213.66|216.6|214|216.03|213.43|0
1682958300000|2023-05-01 16:25:00|216.49|213.89|215.8|213.2|216.6|214|215.46|212.86|0
1682958600000|2023-05-01 16:30:00|215.91|213.31|213.98|211.38|215.91|213.31|213.3|210.7|0
1682958900000|2023-05-01 16:35:00|213.86|211.26|212.72|210.12|215.62|213.02|212.04|209.44|0
1682959200000|2023-05-01 16:40:00|212.95|210.35|213.74|211.14|213.74|211.14|212.49|209.89|0
1682959500000|2023-05-01 16:45:00|213.85|211.25|214.64|212.04|214.87|212.27|213.62|211.02|0
1682959800000|2023-05-01 16:50:00|214.76|212.16|214.07|211.47|214.76|212.16|213.96|211.36|0
1682960100000|2023-05-01 16:55:00|213.96|211.36|213.84|211.24|214.3|211.7|213.39|210.79|0
1682960400000|2023-05-01 17:00:00|213.96|211.36|214.41|211.81|214.64|212.04|213.28|210.68|0
1682960700000|2023-05-01 17:05:00|214.3|211.7|214.07|211.47|214.41|211.81|213.5|210.9|0
1682961000000|2023-05-01 17:10:00|214.18|211.58|214.07|211.47|214.18|211.58|213.39|210.79|0
1682961300000|2023-05-01 17:15:00|213.95|211.35|214.63|212.03|214.98|212.38|213.27|210.67|0
1682961600000|2023-05-01 17:20:00|214.52|211.92|213.95|211.35|214.86|212.26|213.72|211.12|0
1682961900000|2023-05-01 17:25:00|213.84|211.24|215.43|212.83|215.43|212.83|213.72|211.12|0
1682962200000|2023-05-01 17:30:00|215.49|212.89|214.97|212.37|216.23|213.63|214.97|212.37|0
1682962500000|2023-05-01 17:35:00|215.08|212.48|215.54|212.94|216.45|213.85|214.86|212.26|0
1682962800000|2023-05-01 17:40:00|215.42|212.82|215.19|212.59|215.54|212.94|213.83|211.23|0
1682963100000|2023-05-01 17:45:00|215.08|212.48|214.62|212.02|215.54|212.94|214.06|211.46|0
1682963400000|2023-05-01 17:50:00|214.74|212.14|215.19|212.59|215.31|212.71|214.4|211.8|0
1682963700000|2023-05-01 17:55:00|215.08|212.48|214.51|211.91|215.53|212.93|214.39|211.79|0
1682964000000|2023-05-01 18:00:00|214.62|212.02|215.19|212.59|215.3|212.7|214.16|211.56|0
1682964300000|2023-05-01 18:05:00|215.3|212.7|214.84|212.24|215.99|213.39|214.84|212.24|0
1682964600000|2023-05-01 18:10:00|214.73|212.13|215.87|213.27|215.98|213.38|214.73|212.13|0
1682964900000|2023-05-01 18:15:00|215.98|213.38|216.55|213.95|216.67|214.07|215.87|213.27|0
1682965200000|2023-05-01 18:20:00|216.44|213.84|216.78|214.18|216.78|214.18|215.75|213.15|0
1682965500000|2023-05-01 18:25:00|216.9|214.3|216.78|214.18|217.35|214.75|216.44|213.84|0
1682965800000|2023-05-01 18:30:00|216.66|214.06|220.93|218.33|221.05|218.45|216.66|214.06|0
1682966100000|2023-05-01 18:35:00|220.82|218.22|219.06|216.46|221.98|219.38|218.07|215.47|0
1682966400000|2023-05-01 18:40:00|219.17|216.57|218.25|215.65|220.22|217.62|217.9|215.3|0
1682966700000|2023-05-01 18:45:00|218.36|215.76|218.59|215.99|219.29|216.69|218.07|215.47|0
1682967000000|2023-05-01 18:50:00|218.48|215.88|218.3|215.7|219.4|216.8|218.13|215.53|0
1682967300000|2023-05-01 18:55:00|218.36|215.76|217.55|214.95|218.71|216.11|217.09|214.49|0
1682967600000|2023-05-01 19:00:00|217.2|214.6|218.47|215.87|218.93|216.33|216.97|214.37|0
1682967900000|2023-05-01 19:05:00|218.35|215.75|218.12|215.52|218.35|215.75|217.66|215.06|0
1682968200000|2023-05-01 19:10:00|218.01|215.41|218.35|215.75|218.58|215.98|217.54|214.94|0
1682968500000|2023-05-01 19:15:00|218.47|215.87|219.04|216.44|219.63|217.03|218.35|215.75|0
1682968800000|2023-05-01 19:20:00|219.16|216.56|218.46|215.86|219.16|216.56|217.89|215.29|0
1682969100000|2023-05-01 19:25:00|218.35|215.75|218.93|216.33|219.16|216.56|218.35|215.75|0
1682969400000|2023-05-01 19:30:00|219.04|216.44|219.16|216.56|219.5|216.9|218.17|215.57|0
1682969700000|2023-05-01 19:35:00|219.04|216.44|221.08|218.48|221.25|218.65|219.04|216.44|0
1682970000000|2023-05-01 19:40:00|221.37|218.77|219.85|217.25|221.37|218.77|219.5|216.9|0
1682970300000|2023-05-01 19:45:00|219.62|217.02|218.45|215.85|219.62|217.02|217.99|215.39|0
1682970600000|2023-05-01 19:50:00|218.34|215.74|218.92|216.32|219.73|217.13|217.99|215.39|0
1682970900000|2023-05-01 19:55:00|218.8|216.2|220.08|217.48|220.08|217.48|217.99|215.39|0
1682971200000|2023-05-01 20:00:00|220.31|217.71|218.91|216.31|220.31|217.71|218.45|215.85|0
1682971500000|2023-05-01 20:05:00|219.03|216.43|219.96|217.36|220.19|217.59|219.03|216.43|0
1682971800000|2023-05-01 20:10:00|220.07|217.47|219.84|217.24|220.42|217.82|219.84|217.24|0
1682972100000|2023-05-01 20:15:00|219.92|216.92|219.92|216.92|220.27|217.27|219.8|216.8|0
1682972400000|2023-05-01 20:20:00|220.04|217.04|220.73|217.73|220.85|217.85|219.69|216.69|0
1682972700000|2023-05-01 20:25:00|220.62|217.62|220.5|217.5|220.73|217.73|220.15|217.15|0
1682973000000|2023-05-01 20:30:00|220.62|217.62|220.96|217.96|220.97|217.97|220.5|217.5|0
1682973300000|2023-05-01 20:35:00|221.08|218.08|222.02|219.02|222.02|219.02|220.91|217.91|0
1682973600000|2023-05-01 20:40:00|222.13|219.13|222.07|219.07|222.13|219.13|221.55|218.55|0
1682973900000|2023-05-01 20:45:00|222.13|219.13|222.6|219.6|223.07|220.07|222.01|219.01|0
1682974200000|2023-05-01 20:50:00|222.72|219.72|222.95|219.95|223.07|220.07|222.71|219.71|0
1682974500000|2023-05-01 20:55:00|222.83|219.83|223.01|220.01|223.3|220.3|222.83|219.83|0
1682974800000|2023-05-01 21:00:00|222.93|219.93|222.8|219.8|222.93|219.93|222.68|219.68|0
1682975100000|2023-05-01 21:05:00|222.78|219.78|222.99|219.99|222.99|219.99|222.78|219.78|0
1682975400000|2023-05-01 21:10:00|222.91|219.91|222.77|219.77|222.99|219.99|222.63|219.63|0
1682975700000|2023-05-01 21:15:00|222.7|219.7|222.75|219.75|222.75|219.75|222.65|219.65|0
1682976000000|2023-05-01 21:20:00|222.77|219.77|222.68|219.68|222.85|219.85|222.68|219.68|0
1682976300000|2023-05-01 21:25:00|222.67|219.67|222.69|219.69|222.73|219.73|222.52|219.52|0
1682976600000|2023-05-01 21:30:00|222.67|219.67|222.71|219.71|222.72|219.72|222.62|219.62|0
1682976900000|2023-05-01 21:35:00|222.85|219.85|222.66|219.66|222.9|219.9|222.62|219.62|0
1682977200000|2023-05-01 21:40:00|222.71|219.71|222.64|219.64|222.71|219.71|222.64|219.64|0
1682977500000|2023-05-01 21:45:00|222.55|219.55|222.69|219.69|222.69|219.69|222.55|219.55|0
1682977800000|2023-05-01 21:50:00|222.68|219.68|222.77|219.77|222.81|219.81|222.63|219.63|0
1682978100000|2023-05-01 21:55:00|222.81|219.81|222.92|219.92|222.97|219.97|222.77|219.77|0
1682978400000|2023-05-01 22:00:00|222.87|219.87|223.16|220.16|223.98|220.98|222.87|219.87|0
1682978700000|2023-05-01 22:05:00|223.04|220.04|223.28|220.28|223.51|220.51|223.04|220.04|0
1682979000000|2023-05-01 22:10:00|223.22|220.22|223.39|220.39|223.51|220.51|223.04|220.04|0
1682979300000|2023-05-01 22:15:00|223.27|220.27|223.27|220.27|223.51|220.51|223.27|220.27|0
1682979600000|2023-05-01 22:20:00|223.39|220.39|223.39|220.39|223.39|220.39|223.15|220.15|0
1682979900000|2023-05-01 22:25:00|223.27|220.27|222.8|219.8|223.27|220.27|222.68|219.68|0
1682980200000|2023-05-01 22:30:00|222.86|219.86|222.56|219.56|222.86|219.86|222.33|219.33|0
1682980500000|2023-05-01 22:35:00|222.33|219.33|222.44|219.44|222.44|219.44|222.33|219.33|0
1682980800000|2023-05-01 22:40:00|222.5|219.5|222.79|219.79|222.91|219.91|222.44|219.44|0
1682981100000|2023-05-01 22:45:00|222.56|219.56|223.14|220.14|223.14|220.14|222.56|219.56|0
1682981400000|2023-05-01 22:50:00|223.03|220.03|222.91|219.91|223.5|220.5|222.91|219.91|0
1682981700000|2023-05-01 22:55:00|222.79|219.79|222.91|219.91|222.91|219.91|222.79|219.79|0
1682982000000|2023-05-01 23:00:00|222.97|219.97|222.43|219.43|222.97|219.97|222.43|219.43|0
1682982300000|2023-05-01 23:05:00|222.38|219.38|222.32|219.32|222.38|219.38|222.32|219.32|0
1682982600000|2023-05-01 23:10:00|222.2|219.2|222.43|219.43|222.55|219.55|222.2|219.2|0
1682982900000|2023-05-01 23:15:00|222.55|219.55|222.66|219.66|222.66|219.66|222.43|219.43|0
1682983200000|2023-05-01 23:20:00|222.78|219.78|222.9|219.9|223.01|220.01|222.55|219.55|0
1682983500000|2023-05-01 23:25:00|222.96|219.96|223.01|220.01|223.07|220.07|222.78|219.78|0
1682983800000|2023-05-01 23:30:00|223.07|220.07|223.13|220.13|223.25|220.25|223.01|220.01|0
1682984100000|2023-05-01 23:35:00|223.25|220.25|222.89|219.89|223.25|220.25|222.77|219.77|0
1682984400000|2023-05-01 23:40:00|222.77|219.77|222.77|219.77|222.89|219.89|222.66|219.66|0
1682984700000|2023-05-01 23:45:00|222.89|219.89|223.01|220.01|223.01|220.01|222.65|219.65|0
1682985000000|2023-05-01 23:50:00|222.95|219.95|222.77|219.77|223.01|220.01|222.65|219.65|0
1682985300000|2023-05-01 23:55:00|222.89|219.89|223|220|223|220|222.65|219.65|0
1682985600000|2023-05-02 00:00:00|223.24|220.24|222.53|219.53|223.36|220.36|222.53|219.53|0
1682985900000|2023-05-02 00:05:00|222.65|219.65|221.94|218.94|222.65|219.65|221.94|218.94|0
1682986200000|2023-05-02 00:10:00|221.83|218.83|222.06|219.06|222.18|219.18|221.83|218.83|0
1682986500000|2023-05-02 00:15:00|222.18|219.18|222.64|219.64|223|220|222.06|219.06|0
1682986800000|2023-05-02 00:20:00|222.76|219.76|223.82|220.82|224.29|221.29|222.76|219.76|0
1682987100000|2023-05-02 00:25:00|223.7|220.7|224.05|221.05|224.05|221.05|223.46|220.46|0
1682987400000|2023-05-02 00:30:00|224.17|221.17|223.81|220.81|224.29|221.29|223.7|220.7|0
1682987700000|2023-05-02 00:35:00|223.93|220.93|223.93|220.93|223.93|220.93|223.46|220.46|0
1682988000000|2023-05-02 00:40:00|223.81|220.81|223.69|220.69|223.93|220.93|223.69|220.69|0
1682988300000|2023-05-02 00:45:00|223.58|220.58|224.04|221.04|224.16|221.16|223.58|220.58|0
1682988600000|2023-05-02 00:50:00|223.93|220.93|224.16|221.16|224.16|221.16|223.87|220.87|0
1682988900000|2023-05-02 00:55:00|224.04|221.04|223.81|220.81|224.16|221.16|223.81|220.81|0
1682989200000|2023-05-02 01:00:00|223.92|220.92|223.8|220.8|223.92|220.92|223.69|220.69|0
1682989500000|2023-05-02 01:05:00|223.69|220.69|223.45|220.45|223.69|220.69|223.21|220.21|0
1682989800000|2023-05-02 01:10:00|223.21|220.21|223.21|220.21|223.33|220.33|223.21|220.21|0
1682990100000|2023-05-02 01:15:00|223.09|220.09|222.51|219.51|223.21|220.21|222.39|219.39|0
1682990400000|2023-05-02 01:20:00|222.39|219.39|222.27|219.27|222.51|219.51|221.92|218.92|0
1682990700000|2023-05-02 01:25:00|222.15|219.15|222.38|219.38|222.5|219.5|222.15|219.15|0
1682991000000|2023-05-02 01:30:00|222.27|219.27|222.03|219.03|222.62|219.62|221.8|218.8|0
1682991300000|2023-05-02 01:35:00|222.09|219.09|221.09|218.09|222.09|219.09|220.86|217.86|0
1682991600000|2023-05-02 01:40:00|220.98|217.98|221.79|218.79|221.79|218.79|220.98|217.98|0
1682991900000|2023-05-02 01:45:00|221.68|218.68|222.5|219.5|222.5|219.5|221.68|218.68|0
1682992200000|2023-05-02 01:50:00|222.61|219.61|222.38|219.38|222.96|219.96|222.2|219.2|0
1682992500000|2023-05-02 01:55:00|222.49|219.49|222.14|219.14|222.49|219.49|222.02|219.02|0
1682992800000|2023-05-02 02:00:00|222.02|219.02|222.08|219.08|222.26|219.26|221.79|218.79|0
1682993100000|2023-05-02 02:05:00|222.14|219.14|222.96|219.96|223.02|220.02|222.02|219.02|0
1682993400000|2023-05-02 02:10:00|222.84|219.84|222.37|219.37|222.96|219.96|222.37|219.37|0
1682993700000|2023-05-02 02:15:00|222.49|219.49|222.37|219.37|222.49|219.49|221.9|218.9|0
1682994000000|2023-05-02 02:20:00|222.25|219.25|222.01|219.01|222.55|219.55|222.01|219.01|0
1682994300000|2023-05-02 02:25:00|222.13|219.13|222.25|219.25|222.25|219.25|221.9|218.9|0
1682994600000|2023-05-02 02:30:00|222.13|219.13|222.01|219.01|222.36|219.36|221.89|218.89|0
1682994900000|2023-05-02 02:35:00|221.89|218.89|221.89|218.89|222.01|219.01|221.78|218.78|0
1682995200000|2023-05-02 02:40:00|221.78|218.78|222.01|219.01|222.13|219.13|221.77|218.77|0
1682995500000|2023-05-02 02:45:00|221.89|218.89|221.77|218.77|222.01|219.01|221.77|218.77|0
1682995800000|2023-05-02 02:50:00|221.65|218.65|221.65|218.65|221.77|218.77|221.54|218.54|0
1682996100000|2023-05-02 02:55:00|221.54|218.54|221.53|218.53|221.65|218.65|221.53|218.53|0
1682996400000|2023-05-02 03:00:00|221.42|218.42|221.42|218.42|221.53|218.53|221.42|218.42|0
1682996700000|2023-05-02 03:05:00|221.53|218.53|221.06|218.06|221.53|218.53|220.95|217.95|0
1682997000000|2023-05-02 03:10:00|221.18|218.18|220.94|217.94|221.18|218.18|220.83|217.83|0
1682997300000|2023-05-02 03:15:00|220.89|217.89|220.83|217.83|220.94|217.94|220.83|217.83|0
1682997600000|2023-05-02 03:20:00|220.94|217.94|221.06|218.06|221.29|218.29|220.94|217.94|0
1682997900000|2023-05-02 03:25:00|221.17|218.17|221.17|218.17|221.29|218.29|221.06|218.06|0
1682998200000|2023-05-02 03:30:00|221.29|218.29|221.17|218.17|221.41|218.41|221.17|218.17|0
1682998500000|2023-05-02 03:35:00|221.05|218.05|220.82|217.82|221.05|218.05|220.82|217.82|0
1682998800000|2023-05-02 03:40:00|220.7|217.7|221.05|218.05|221.05|218.05|220.7|217.7|0
1682999100000|2023-05-02 03:45:00|220.93|217.93|220.93|217.93|221.17|218.17|220.93|217.93|0
1682999400000|2023-05-02 03:50:00|220.82|217.82|220.81|217.81|220.82|217.82|220.58|217.58|0
1682999700000|2023-05-02 03:55:00|220.7|217.7|220.58|217.58|220.81|217.81|220.58|217.58|0
1683000000000|2023-05-02 04:00:00|220.46|217.46|220.58|217.58|220.7|217.7|220.46|217.46|0
1683000300000|2023-05-02 04:05:00|220.69|217.69|220.46|217.46|220.69|217.69|220.46|217.46|0
1683000600000|2023-05-02 04:10:00|220.34|217.34|220.11|217.11|220.34|217.34|220.11|217.11|0
1683000900000|2023-05-02 04:15:00|219.99|216.99|220.57|217.57|220.57|217.57|219.99|216.99|0
1683001200000|2023-05-02 04:20:00|220.69|217.69|220.8|217.8|221.04|218.04|220.57|217.57|0
1683001500000|2023-05-02 04:25:00|220.69|217.69|220.69|217.69|220.92|217.92|220.69|217.69|0
1683001800000|2023-05-02 04:30:00|220.57|217.57|220.57|217.57|221.27|218.27|220.57|217.57|0
1683002100000|2023-05-02 04:35:00|220.45|217.45|220.1|217.1|220.68|217.68|220.1|217.1|0
1683002400000|2023-05-02 04:40:00|220.22|217.22|220.45|217.45|220.56|217.56|220.22|217.22|0
1683002700000|2023-05-02 04:45:00|220.56|217.56|220.33|217.33|220.56|217.56|220.21|217.21|0
1683003000000|2023-05-02 04:50:00|220.45|217.45|220.44|217.44|220.56|217.56|220.33|217.33|0
1683003300000|2023-05-02 04:55:00|220.33|217.33|220.56|217.56|220.56|217.56|220.21|217.21|0
1683003600000|2023-05-02 05:00:00|220.68|217.68|220.44|217.44|220.79|217.79|220.32|217.32|0
1683003900000|2023-05-02 05:05:00|220.56|217.56|219.74|216.74|220.56|217.56|219.62|216.62|0
1683004200000|2023-05-02 05:10:00|219.62|216.62|219.97|216.97|220.2|217.2|219.62|216.62|0
1683004500000|2023-05-02 05:15:00|219.85|216.85|219.85|216.85|219.97|216.97|219.74|216.74|0
1683004800000|2023-05-02 05:20:00|219.74|216.74|219.85|216.85|219.97|216.97|219.62|216.62|0
1683005100000|2023-05-02 05:25:00|219.8|216.8|219.62|216.62|219.97|216.97|219.62|216.62|0
1683005400000|2023-05-02 05:30:00|219.5|216.5|219.5|216.5|219.62|216.62|219.38|216.38|0
1683005700000|2023-05-02 05:35:00|219.56|216.56|219.27|216.27|219.56|216.56|219.15|216.15|0
1683006000000|2023-05-02 05:40:00|219.15|216.15|219.5|216.5|219.61|216.61|219.03|216.03|0
1683006300000|2023-05-02 05:45:00|219.61|216.61|219.67|216.67|219.73|216.73|219.38|216.38|0
1683006600000|2023-05-02 05:50:00|219.61|216.61|219.96|216.96|220.07|217.07|219.49|216.49|0
1683006900000|2023-05-02 05:55:00|219.84|216.84|220.19|217.19|220.19|217.19|219.84|216.84|0
1683007200000|2023-05-02 06:00:00|220.31|217.31|219.95|216.95|220.65|217.65|219.95|216.95|0
1683007500000|2023-05-02 06:05:00|219.87|217.27|220.57|217.97|220.69|218.09|219.87|217.27|0
1683007800000|2023-05-02 06:10:00|220.69|218.09|220.92|218.32|221.03|218.43|220.57|217.97|0
1683008100000|2023-05-02 06:15:00|220.8|218.2|220.68|218.08|220.8|218.2|220.39|217.79|0
1683008400000|2023-05-02 06:20:00|220.56|217.96|219.86|217.26|220.56|217.96|219.86|217.26|0
1683008700000|2023-05-02 06:25:00|219.75|217.15|220.21|217.61|220.21|217.61|219.75|217.15|0
1683009000000|2023-05-02 06:30:00|220.09|217.49|219.74|217.14|220.09|217.49|219.74|217.14|0
1683009300000|2023-05-02 06:35:00|219.63|217.03|219.51|216.91|219.74|217.14|219.51|216.91|0
1683009600000|2023-05-02 06:40:00|219.39|216.79|218.81|216.21|219.51|216.91|218.69|216.09|0
1683009900000|2023-05-02 06:45:00|218.93|216.33|219.36|216.76|219.48|216.88|218.69|216.09|0
1683010200000|2023-05-02 06:50:00|219.42|216.82|219.48|216.88|219.59|216.99|219.24|216.64|0
1683010500000|2023-05-02 06:55:00|219.36|216.76|219.24|216.64|219.48|216.88|218.78|216.18|0
1683010800000|2023-05-02 07:00:00|219.36|216.76|218.66|216.06|220.05|217.45|218.55|215.95|0
1683011100000|2023-05-02 07:05:00|218.55|215.95|218.2|215.6|218.89|216.29|217.5|214.9|0
1683011400000|2023-05-02 07:10:00|218.08|215.48|218.77|216.17|219.24|216.64|217.73|215.13|0
1683011700000|2023-05-02 07:15:00|218.54|215.94|219.7|217.1|219.7|217.1|218.43|215.83|0
1683012000000|2023-05-02 07:20:00|219.58|216.98|220.51|217.91|220.86|218.26|219.47|216.87|0
1683012300000|2023-05-02 07:25:00|220.74|218.14|220.51|217.91|221.21|218.61|219.93|217.33|0
1683012600000|2023-05-02 07:30:00|220.63|218.03|220.92|218.32|221.27|218.67|220.16|217.56|0
1683012900000|2023-05-02 07:35:00|220.81|218.21|220.69|218.09|221.5|218.9|220.63|218.03|0
1683013200000|2023-05-02 07:40:00|220.8|218.2|221.15|218.55|221.15|218.55|220.57|217.97|0
1683013500000|2023-05-02 07:45:00|221.03|218.43|221.15|218.55|221.27|218.67|220.57|217.97|0
1683013800000|2023-05-02 07:50:00|221.21|218.61|221.85|219.25|221.97|219.37|220.8|218.2|0
1683014100000|2023-05-02 07:55:00|221.97|219.37|221.96|219.36|222.08|219.48|221.56|218.96|0
1683014400000|2023-05-02 08:00:00|221.85|219.25|223.25|220.65|223.37|220.77|221.85|219.25|0
1683014700000|2023-05-02 08:05:00|223.37|220.77|221.33|218.73|223.49|220.89|221.21|218.61|0
1683015000000|2023-05-02 08:10:00|221.44|218.84|222.51|219.91|223.21|220.61|220.74|218.14|0
1683015300000|2023-05-02 08:15:00|222.57|219.97|222.27|219.67|222.86|220.26|222.16|219.56|0
1683015600000|2023-05-02 08:20:00|222.39|219.79|223.32|220.72|223.56|220.96|222.04|219.44|0
1683015900000|2023-05-02 08:25:00|223.44|220.84|222.85|220.25|223.44|220.84|222.74|220.14|0
1683016200000|2023-05-02 08:30:00|222.74|220.14|222.74|220.14|222.85|220.25|222.5|219.9|0
1683016500000|2023-05-02 08:35:00|222.85|220.25|222.85|220.25|223.55|220.95|222.85|220.25|0
1683016800000|2023-05-02 08:40:00|222.97|220.37|222.62|220.02|222.97|220.37|222.15|219.55|0
1683017100000|2023-05-02 08:45:00|222.5|219.9|222.26|219.66|222.61|220.01|222.21|219.61|0
1683017400000|2023-05-02 08:50:00|222.32|219.72|223.43|220.83|223.43|220.83|222.26|219.66|0
1683017700000|2023-05-02 08:55:00|223.55|220.95|223.26|220.66|223.55|220.95|222.96|220.36|0
1683018000000|2023-05-02 09:00:00|223.43|220.83|222.61|220.01|223.43|220.83|222.49|219.89|0
1683018300000|2023-05-02 09:05:00|222.73|220.13|223.31|220.71|223.66|221.06|222.61|220.01|0
1683018600000|2023-05-02 09:10:00|223.19|220.59|224.13|221.53|224.13|221.53|222.96|220.36|0
1683018900000|2023-05-02 09:15:00|224.01|221.41|223.07|220.47|224.01|221.41|223.07|220.47|0
1683019200000|2023-05-02 09:20:00|222.95|220.35|223.42|220.82|223.54|220.94|222.84|220.24|0
1683019500000|2023-05-02 09:25:00|223.36|220.76|223.42|220.82|223.65|221.05|223.07|220.47|0
1683019800000|2023-05-02 09:30:00|223.54|220.94|223.65|221.05|223.89|221.29|223.3|220.7|0
1683020100000|2023-05-02 09:35:00|223.53|220.93|222.36|219.76|223.53|220.93|222.25|219.65|0
1683020400000|2023-05-02 09:40:00|222.25|219.65|221.78|219.18|222.48|219.88|221.54|218.94|0
1683020700000|2023-05-02 09:45:00|221.54|218.94|221.89|219.29|221.89|219.29|221.43|218.83|0
1683021000000|2023-05-02 09:50:00|221.78|219.18|222.12|219.52|222.24|219.64|221.77|219.17|0
1683021300000|2023-05-02 09:55:00|222.24|219.64|222.94|220.34|222.94|220.34|222.12|219.52|0
1683021600000|2023-05-02 10:00:00|223.06|220.46|224.35|221.75|224.46|221.86|223.06|220.46|0
1683021900000|2023-05-02 10:05:00|224.29|221.69|223.87|221.27|224.46|221.86|223.64|221.04|0
1683022200000|2023-05-02 10:10:00|224.11|221.51|223.87|221.27|224.81|222.21|223.52|220.92|0
1683022500000|2023-05-02 10:15:00|223.99|221.39|223.87|221.27|224.11|221.51|223.64|221.04|0
1683022800000|2023-05-02 10:20:00|223.75|221.15|223.63|221.03|224.11|221.51|223.52|220.92|0
1683023100000|2023-05-02 10:25:00|223.52|220.92|223.4|220.8|223.87|221.27|223.4|220.8|0
1683023400000|2023-05-02 10:30:00|223.52|220.92|223.75|221.15|223.98|221.38|223.52|220.92|0
1683023700000|2023-05-02 10:35:00|223.63|221.03|223.51|220.91|223.63|221.03|223.28|220.68|0
1683024000000|2023-05-02 10:40:00|223.39|220.79|223.98|221.38|223.98|221.38|223.39|220.79|0
1683024300000|2023-05-02 10:45:00|224.1|221.5|222.69|220.09|224.1|221.5|222.69|220.09|0
1683024600000|2023-05-02 10:50:00|222.75|220.15|222.75|220.15|222.81|220.21|222.69|220.09|0
1683024900000|2023-05-02 10:55:00|222.8|220.2|222.98|220.38|223.15|220.55|222.69|220.09|0
1683025200000|2023-05-02 11:00:00|222.92|220.32|223.15|220.55|223.27|220.67|222.69|220.09|0
1683025500000|2023-05-02 11:05:00|223.03|220.43|222.33|219.73|223.27|220.67|222.33|219.73|0
1683025800000|2023-05-02 11:10:00|222.45|219.85|222.21|219.61|222.8|220.2|222.21|219.61|0
1683026100000|2023-05-02 11:15:00|222.1|219.5|221.98|219.38|222.21|219.61|221.75|219.15|0
1683026400000|2023-05-02 11:20:00|221.92|219.32|222.21|219.61|222.21|219.61|221.63|219.03|0
1683026700000|2023-05-02 11:25:00|222.44|219.84|223.03|220.43|223.03|220.43|222.44|219.84|0
1683027000000|2023-05-02 11:30:00|223.14|220.54|223.26|220.66|223.38|220.78|222.67|220.07|0
1683027300000|2023-05-02 11:35:00|223.14|220.54|223.26|220.66|223.37|220.77|222.79|220.19|0
1683027600000|2023-05-02 11:40:00|223.14|220.54|222.79|220.19|223.26|220.66|222.67|220.07|0
1683027900000|2023-05-02 11:45:00|222.9|220.3|223.72|221.12|223.72|221.12|222.67|220.07|0
1683028200000|2023-05-02 11:50:00|223.61|221.01|223.6|221|223.84|221.24|223.37|220.77|0
1683028500000|2023-05-02 11:55:00|223.49|220.89|223.13|220.53|223.49|220.89|222.9|220.3|0
1683028800000|2023-05-02 12:00:00|223.25|220.65|223.83|221.23|224.31|221.71|223.25|220.65|0
1683029100000|2023-05-02 12:05:00|223.95|221.35|223.72|221.12|224.07|221.47|223.6|221|0
1683029400000|2023-05-02 12:10:00|223.6|221|224.07|221.47|224.18|221.58|223.6|221|0
1683029700000|2023-05-02 12:15:00|223.95|221.35|224.3|221.7|224.53|221.93|223.95|221.35|0
1683030000000|2023-05-02 12:20:00|224.18|221.58|224.65|222.05|224.77|222.17|224.06|221.46|0
1683030300000|2023-05-02 12:25:00|224.77|222.17|224.65|222.05|224.77|222.17|224.3|221.7|0
1683030600000|2023-05-02 12:30:00|224.77|222.17|224.06|221.46|225.47|222.87|223.82|221.22|0
1683030900000|2023-05-02 12:35:00|224.18|221.58|224.17|221.57|224.29|221.69|223.59|220.99|0
1683031200000|2023-05-02 12:40:00|224.29|221.69|223.47|220.87|224.41|221.81|223.35|220.75|0
1683031500000|2023-05-02 12:45:00|223.59|220.99|224.29|221.69|224.41|221.81|223.59|220.99|0
1683031800000|2023-05-02 12:50:00|224.41|221.81|223.95|221.35|224.52|221.92|223.82|221.22|0
1683032100000|2023-05-02 12:55:00|223.83|221.23|224.53|221.93|224.53|221.93|223.36|220.76|0
1683032400000|2023-05-02 13:00:00|224.42|221.82|224.41|221.81|224.65|222.05|223.83|221.23|0
1683032700000|2023-05-02 13:05:00|224.53|221.93|225.12|222.52|225.24|222.64|224.53|221.93|0
1683033000000|2023-05-02 13:10:00|225.06|222.46|225.24|222.64|225.35|222.75|224.88|222.28|0
1683033300000|2023-05-02 13:15:00|225.59|222.99|224.53|221.93|225.59|222.99|224.41|221.81|0
1683033600000|2023-05-02 13:20:00|224.47|221.87|224.64|222.04|224.76|222.16|224.41|221.81|0
1683033900000|2023-05-02 13:25:00|224.76|222.16|224.29|221.69|225|222.4|224.29|221.69|0
1683034200000|2023-05-02 13:30:00|224.17|221.57|227.42|224.82|228.37|225.77|212.98|210.38|0
1683034500000|2023-05-02 13:35:00|227.18|224.58|228.24|225.64|229.56|226.96|227.06|224.46|0
1683034800000|2023-05-02 13:40:00|228.13|225.53|228.6|226|229.43|226.83|227.65|225.05|0
1683035100000|2023-05-02 13:45:00|228.84|226.24|229.67|227.07|229.91|227.31|227.65|225.05|0
1683035400000|2023-05-02 13:50:00|229.91|227.31|230.15|227.55|230.51|227.91|229.31|226.71|0
1683035700000|2023-05-02 13:55:00|230.27|227.67|230.5|227.9|231.34|228.74|230.03|227.43|0
1683036000000|2023-05-02 14:00:00|230.21|227.61|233.02|230.42|233.14|230.54|229.43|226.83|0
1683036300000|2023-05-02 14:05:00|233.14|230.54|235.8|233.2|236.17|233.57|233.14|230.54|0
1683036600000|2023-05-02 14:10:00|235.44|232.84|242|239.4|243.36|240.76|235.32|232.72|0
1683036900000|2023-05-02 14:15:00|242.13|239.53|242.26|239.66|242.5|239.9|238.44|235.84|0
1683037200000|2023-05-02 14:20:00|242.01|239.41|248.16|245.56|248.16|245.56|241.89|239.29|0
1683037500000|2023-05-02 14:25:00|247.91|245.31|248.51|245.91|250.14|247.54|245.81|243.21|0
1683037800000|2023-05-02 14:30:00|248.26|245.66|253.04|250.44|253.04|250.44|248.26|245.66|0
1683038100000|2023-05-02 14:35:00|253.17|250.57|254.81|252.21|256.08|253.48|251.66|249.06|0
1683038400000|2023-05-02 14:40:00|255.07|252.47|255.16|252.56|255.29|252.69|253.29|250.69|0
1683038700000|2023-05-02 14:45:00|254.91|252.31|256.18|253.58|257.96|255.36|254.28|251.68|0
1683039000000|2023-05-02 14:50:00|256.31|253.71|257.83|255.23|259.5|256.9|255.04|252.44|0
1683039300000|2023-05-02 14:55:00|257.71|255.11|259.37|256.77|259.63|257.03|257.2|254.6|0
1683039600000|2023-05-02 15:00:00|259.24|256.64|263.07|260.47|265.01|262.41|258.15|255.55|0
1683039900000|2023-05-02 15:05:00|263.33|260.73|264.33|261.73|265.88|263.28|262.24|259.64|0
1683040200000|2023-05-02 15:10:00|263.81|261.21|264.59|261.99|265.1|262.5|263.17|260.57|0
1683040500000|2023-05-02 15:15:00|264.33|261.73|264.05|261.45|264.46|261.86|262.37|259.77|0
1683040800000|2023-05-02 15:20:00|263.4|260.8|264.17|261.57|265.73|263.13|262.88|260.28|0
1683041100000|2023-05-02 15:25:00|264.04|261.44|264.43|261.83|265.73|263.13|263.91|261.31|0
1683041400000|2023-05-02 15:30:00|264.56|261.96|265.08|262.48|267.42|264.82|263.91|261.31|0
1683041700000|2023-05-02 15:35:00|264.95|262.35|263.39|260.79|265.47|262.87|262.75|260.15|0
1683042000000|2023-05-02 15:40:00|263|260.4|260.94|258.34|263.26|260.66|260.56|257.96|0
1683042300000|2023-05-02 15:45:00|260.81|258.21|256.89|254.29|260.94|258.34|256.38|253.78|0
1683042600000|2023-05-02 15:50:00|257.15|254.55|259.59|256.99|262.05|259.45|256.76|254.16|0
1683042900000|2023-05-02 15:55:00|259.72|257.12|259.85|257.25|260.62|258.02|258.95|256.35|0
1683043200000|2023-05-02 16:00:00|259.2|256.6|260.63|258.03|261.93|259.33|259.2|256.6|0
1683043500000|2023-05-02 16:05:00|260.76|258.16|259.86|257.26|261.54|258.94|259.08|256.48|0
1683043800000|2023-05-02 16:10:00|260.12|257.52|258.83|256.23|261.54|258.94|258.83|256.23|0
1683044100000|2023-05-02 16:15:00|258.95|256.35|259.21|256.61|261.02|258.42|258.57|255.97|0
1683044400000|2023-05-02 16:20:00|259.34|256.74|258.82|256.22|260.89|258.29|258.69|256.09|0
1683044700000|2023-05-02 16:25:00|258.69|256.09|257.41|254.81|259.08|256.48|257.15|254.55|0
1683045000000|2023-05-02 16:30:00|257.66|255.06|258.05|255.45|258.18|255.58|257.15|254.55|0
1683045300000|2023-05-02 16:35:00|258.3|255.7|256.49|253.89|258.43|255.83|255.62|253.02|0
1683045600000|2023-05-02 16:40:00|256.36|253.76|256.1|253.5|256.87|254.27|255.72|253.12|0
1683045900000|2023-05-02 16:45:00|255.98|253.38|256.49|253.89|256.74|254.14|255.59|252.99|0
1683046200000|2023-05-02 16:50:00|256.36|253.76|254.95|252.35|256.36|253.76|254.06|251.46|0
1683046500000|2023-05-02 16:55:00|254.89|252.29|254.69|252.09|256.61|254.01|254.57|251.97|0
1683046800000|2023-05-02 17:00:00|254.95|252.35|254.18|251.58|255.84|253.24|253.8|251.2|0
1683047100000|2023-05-02 17:05:00|254.06|251.46|254.05|251.45|254.18|251.58|253.04|250.44|0
1683047400000|2023-05-02 17:10:00|253.93|251.33|254.31|251.71|254.43|251.83|253.04|250.44|0
1683047700000|2023-05-02 17:15:00|254.18|251.58|253.29|250.69|254.18|251.58|252.78|250.18|0
1683048000000|2023-05-02 17:20:00|253.16|250.56|252.27|249.67|253.67|251.07|252.27|249.67|0
1683048300000|2023-05-02 17:25:00|252.15|249.55|250.42|247.82|254.03|251.43|249.69|247.09|0
1683048600000|2023-05-02 17:30:00|250.3|247.7|250.67|248.07|251.18|248.58|249.41|246.81|0
1683048900000|2023-05-02 17:35:00|250.55|247.95|249.28|246.68|250.55|247.95|249.03|246.43|0
1683049200000|2023-05-02 17:40:00|249.16|246.56|249.15|246.55|249.53|246.93|248.78|246.18|0
1683049500000|2023-05-02 17:45:00|249.03|246.43|247.52|244.92|249.03|246.43|247.39|244.79|0
1683049800000|2023-05-02 17:50:00|247.64|245.04|246.14|243.54|247.64|245.04|245.14|242.54|0
1683050100000|2023-05-02 17:55:00|246.01|243.41|247.51|244.91|247.89|245.29|245.76|243.16|0
1683050400000|2023-05-02 18:00:00|247.26|244.66|250.47|247.87|251.86|249.26|247.26|244.66|0
1683050700000|2023-05-02 18:05:00|250.34|247.74|250.59|247.99|250.97|248.37|249.59|246.99|0
1683051000000|2023-05-02 18:10:00|250.47|247.87|253.63|251.03|254.01|251.41|249.96|247.36|0
1683051300000|2023-05-02 18:15:00|253.5|250.9|251.47|248.87|253.89|251.29|251.1|248.5|0
1683051600000|2023-05-02 18:20:00|251.35|248.75|252.87|250.27|252.99|250.39|250.97|248.37|0
1683051900000|2023-05-02 18:25:00|252.68|250.08|251.98|249.38|253.25|250.65|251.47|248.87|0
1683052200000|2023-05-02 18:30:00|251.85|249.25|252.1|249.5|252.74|250.14|251.22|248.62|0
1683052500000|2023-05-02 18:35:00|251.98|249.38|250.33|247.73|251.98|249.38|249.83|247.23|0
1683052800000|2023-05-02 18:40:00|250.21|247.61|250.58|247.98|252.23|249.63|250.08|247.48|0
1683053100000|2023-05-02 18:45:00|250.46|247.86|248.57|245.97|250.46|247.86|248.19|245.59|0
1683053400000|2023-05-02 18:50:00|248.44|245.84|247.94|245.34|248.94|246.34|247.07|244.47|0
1683053700000|2023-05-02 18:55:00|248.19|245.59|247.56|244.96|248.19|245.59|247.19|244.59|0
1683054000000|2023-05-02 19:00:00|247.44|244.84|248.81|246.21|249.69|247.09|246.81|244.21|0
1683054300000|2023-05-02 19:05:00|248.44|245.84|247.44|244.84|249.19|246.59|247.44|244.84|0
1683054600000|2023-05-02 19:10:00|247.19|244.59|245.56|242.96|247.19|244.59|244.94|242.34|0
1683054900000|2023-05-02 19:15:00|245.44|242.84|247.18|244.58|248.56|245.96|244.94|242.34|0
1683055200000|2023-05-02 19:20:00|247.06|244.46|246.93|244.33|247.68|245.08|245.81|243.21|0
1683055500000|2023-05-02 19:25:00|246.81|244.21|245.3|242.7|248.03|245.43|245.05|242.45|0
1683055800000|2023-05-02 19:30:00|245.42|242.82|247.79|245.19|248.23|245.63|245.42|242.82|0
1683056100000|2023-05-02 19:35:00|248.04|245.44|247.04|244.44|248.67|246.07|246.66|244.06|0
1683056400000|2023-05-02 19:40:00|247.29|244.69|247.41|244.81|248.17|245.57|246.54|243.94|0
1683056700000|2023-05-02 19:45:00|247.66|245.06|249.04|246.44|249.67|247.07|247.66|245.06|0
1683057000000|2023-05-02 19:50:00|249.55|246.95|246.03|243.43|249.55|246.95|245.41|242.81|0
1683057300000|2023-05-02 19:55:00|246.16|243.56|248.41|245.81|248.41|245.81|245.91|243.31|0
1683057600000|2023-05-02 20:00:00|247.91|245.31|247.28|244.68|247.91|245.31|246.78|244.18|0
1683057900000|2023-05-02 20:05:00|247.03|244.43|247.4|244.8|247.41|244.81|247.03|244.43|0
1683058200000|2023-05-02 20:10:00|247.53|244.93|247.9|245.3|247.91|245.31|247.4|244.8|0
1683058500000|2023-05-02 20:15:00|248.1|245.1|247.85|244.85|248.35|245.35|247.73|244.73|0
1683058800000|2023-05-02 20:20:00|247.98|244.98|248.1|245.1|248.35|245.35|247.98|244.98|0
1683059100000|2023-05-02 20:25:00|248.23|245.23|248.1|245.1|248.48|245.48|248.1|245.1|0
1683059400000|2023-05-02 20:30:00|247.97|244.97|248.6|245.6|248.6|245.6|247.85|244.85|0
1683059700000|2023-05-02 20:35:00|248.73|245.73|248.22|245.22|248.73|245.73|247.97|244.97|0
1683060000000|2023-05-02 20:40:00|248.16|245.16|248.72|245.72|248.85|245.85|248.16|245.16|0
1683060300000|2023-05-02 20:45:00|248.47|245.47|248.97|245.97|249.1|246.1|248.47|245.47|0
1683060600000|2023-05-02 20:50:00|249.04|246.04|249.1|246.1|249.1|246.1|248.72|245.72|0
1683060900000|2023-05-02 20:55:00|249.22|246.22|249.67|246.67|249.79|246.79|248.97|245.97|0
1683061200000|2023-05-02 21:00:00|249.6|246.6|249.54|246.54|249.61|246.61|249.54|246.54|0
1683061500000|2023-05-02 21:05:00|249.6|246.6|249.61|246.61|249.74|246.74|249.52|246.52|0
1683061800000|2023-05-02 21:10:00|249.59|246.59|249.75|246.75|249.75|246.75|249.54|246.54|0
1683062100000|2023-05-02 21:15:00|249.65|246.65|249.9|246.9|250.01|247.01|249.65|246.65|0
1683062400000|2023-05-02 21:20:00|249.86|246.86|250.05|247.05|250.27|247.27|249.86|246.86|0
1683062700000|2023-05-02 21:25:00|250.12|247.12|250.01|247.01|250.12|247.12|249.86|246.86|0
1683063000000|2023-05-02 21:30:00|250|247|249.91|246.91|250|247|249.73|246.73|0
1683063300000|2023-05-02 21:35:00|249.93|246.93|249.88|246.88|250.1|247.1|249.86|246.86|0
1683063600000|2023-05-02 21:40:00|249.89|246.89|249.91|246.91|249.95|246.95|249.76|246.76|0
1683063900000|2023-05-02 21:45:00|249.94|246.94|250.09|247.09|250.09|247.09|249.78|246.78|0
1683064200000|2023-05-02 21:50:00|249.94|246.94|249.79|246.79|249.94|246.94|249.79|246.79|0
1683064500000|2023-05-02 21:55:00|249.81|246.81|250.01|247.01|250.04|247.04|249.81|246.81|0
1683064800000|2023-05-02 22:00:00|249.89|246.89|249.7|246.7|250.15|247.15|249.45|246.45|0
1683065100000|2023-05-02 22:05:00|249.83|246.83|249.57|246.57|250.08|247.08|249.57|246.57|0
1683065400000|2023-05-02 22:10:00|249.45|246.45|249.13|246.13|249.45|246.45|248.82|245.82|0
1683065700000|2023-05-02 22:15:00|249.19|246.19|249.32|246.32|249.82|246.82|249.07|246.07|0
1683066000000|2023-05-02 22:20:00|249.44|246.44|249.57|246.57|249.7|246.7|249.19|246.19|0
1683066300000|2023-05-02 22:25:00|249.44|246.44|249.19|246.19|249.95|246.95|249.06|246.06|0
1683066600000|2023-05-02 22:30:00|248.94|245.94|249.19|246.19|249.19|246.19|248.62|245.62|0
1683066900000|2023-05-02 22:35:00|249.31|246.31|249.56|246.56|249.56|246.56|249|246|0
1683067200000|2023-05-02 22:40:00|249.44|246.44|249.56|246.56|249.81|246.81|249.44|246.44|0
1683067500000|2023-05-02 22:45:00|249.43|246.43|249.56|246.56|249.69|246.69|249.43|246.43|0
1683067800000|2023-05-02 22:50:00|249.43|246.43|249.56|246.56|249.68|246.68|249.43|246.43|0
1683068100000|2023-05-02 22:55:00|249.5|246.5|249.56|246.56|249.56|246.56|249.43|246.43|0
1683068400000|2023-05-02 23:00:00|249.5|246.5|249.55|246.55|250.06|247.06|249.5|246.5|0
1683068700000|2023-05-02 23:05:00|249.43|246.43|248.92|245.92|249.43|246.43|248.8|245.8|0
1683069000000|2023-05-02 23:10:00|249.05|246.05|248.92|245.92|249.17|246.17|248.92|245.92|0
1683069300000|2023-05-02 23:15:00|249.05|246.05|248.67|245.67|249.05|246.05|248.67|245.67|0
1683069600000|2023-05-02 23:20:00|248.54|245.54|248.29|245.29|248.54|245.54|248.29|245.29|0
1683069900000|2023-05-02 23:25:00|248.35|245.35|248.29|245.29|248.42|245.42|248.16|245.16|0
1683070200000|2023-05-02 23:30:00|248.16|245.16|248.29|245.29|248.41|245.41|248.16|245.16|0
1683070500000|2023-05-02 23:35:00|248.41|245.41|248.41|245.41|248.54|245.54|248.16|245.16|0
1683070800000|2023-05-02 23:40:00|248.54|245.54|248.16|245.16|248.54|245.54|248.03|245.03|0
1683071100000|2023-05-02 23:45:00|248.28|245.28|247.53|244.53|248.28|245.28|247.53|244.53|0
1683071400000|2023-05-02 23:50:00|247.4|244.4|247.53|244.53|247.65|244.65|247.4|244.4|0
1683071700000|2023-05-02 23:55:00|247.4|244.4|247.27|244.27|247.53|244.53|247.15|244.15|0
1683072000000|2023-05-03 00:00:00|247.15|244.15|247.59|244.59|247.9|244.9|247.02|244.02|0
1683072300000|2023-05-03 00:05:00|247.52|244.52|247.52|244.52|247.65|244.65|247.27|244.27|0
1683072600000|2023-05-03 00:10:00|247.65|244.65|247.77|244.77|248.4|245.4|247.52|244.52|0
1683072900000|2023-05-03 00:15:00|247.9|244.9|247.14|244.14|248.15|245.15|247.02|244.02|0
1683073200000|2023-05-03 00:20:00|247.02|244.02|247.14|244.14|247.52|244.52|246.77|243.77|0
1683073500000|2023-05-03 00:25:00|247.02|244.02|247.01|244.01|247.27|244.27|246.89|243.89|0
1683073800000|2023-05-03 00:30:00|246.89|243.89|246.14|243.14|247.01|244.01|246.14|243.14|0
1683074100000|2023-05-03 00:35:00|246.26|243.26|245.76|242.76|246.26|243.26|245.51|242.51|0
1683074400000|2023-05-03 00:40:00|245.64|242.64|245.14|242.14|245.89|242.89|245.01|242.01|0
1683074700000|2023-05-03 00:45:00|245.26|242.26|245.26|242.26|245.51|242.51|245.14|242.14|0
1683075000000|2023-05-03 00:50:00|245.39|242.39|245.51|242.51|245.76|242.76|245.32|242.32|0
1683075300000|2023-05-03 00:55:00|245.45|242.45|245.38|242.38|245.51|242.51|245.26|242.26|0
1683075600000|2023-05-03 01:00:00|245.45|242.45|245.75|242.75|245.88|242.88|245.13|242.13|0
1683075900000|2023-05-03 01:05:00|245.82|242.82|246.25|243.25|246.25|243.25|245.82|242.82|0
1683076200000|2023-05-03 01:10:00|245.88|242.88|245.75|242.75|246.25|243.25|245.75|242.75|0
1683076500000|2023-05-03 01:15:00|245.87|242.87|246.25|243.25|246.37|243.37|245.63|242.63|0
1683076800000|2023-05-03 01:20:00|246.31|243.31|246|243|246.5|243.5|245.87|242.87|0
1683077100000|2023-05-03 01:25:00|246.12|243.12|246.12|243.12|246.24|243.24|245.75|242.75|0
1683077400000|2023-05-03 01:30:00|246.24|243.24|246.37|243.37|246.62|243.62|246.24|243.24|0
1683077700000|2023-05-03 01:35:00|246.24|243.24|246.24|243.24|246.37|243.37|245.74|242.74|0
1683078000000|2023-05-03 01:40:00|245.99|242.99|245.99|242.99|245.99|242.99|245.86|242.86|0
1683078300000|2023-05-03 01:45:00|246.05|243.05|246.61|243.61|246.61|243.61|245.86|242.86|0
1683078600000|2023-05-03 01:50:00|246.49|243.49|246.99|243.99|246.99|243.99|246.49|243.49|0
1683078900000|2023-05-03 01:55:00|246.98|243.98|246.36|243.36|246.98|243.98|246.36|243.36|0
1683079200000|2023-05-03 02:00:00|246.23|243.23|245.36|242.36|246.23|243.23|245.36|242.36|0
1683079500000|2023-05-03 02:05:00|245.48|242.48|245.61|242.61|245.98|242.98|245.48|242.48|0
1683079800000|2023-05-03 02:10:00|245.48|242.48|245.36|242.36|245.61|242.61|245.11|242.11|0
1683080100000|2023-05-03 02:15:00|245.48|242.48|245.48|242.48|245.6|242.6|245.36|242.36|0
1683080400000|2023-05-03 02:20:00|245.6|242.6|245.73|242.73|245.73|242.73|245.48|242.48|0
1683080700000|2023-05-03 02:25:00|245.85|242.85|245.97|242.97|245.97|242.97|245.6|242.6|0
1683081000000|2023-05-03 02:30:00|245.85|242.85|245.72|242.72|245.97|242.97|245.72|242.72|0
1683081300000|2023-05-03 02:35:00|245.79|242.79|245.6|242.6|245.97|242.97|245.6|242.6|0
1683081600000|2023-05-03 02:40:00|245.47|242.47|245.47|242.47|245.6|242.6|245.35|242.35|0
1683081900000|2023-05-03 02:45:00|245.35|242.35|244.97|241.97|245.35|242.35|244.85|241.85|0
1683082200000|2023-05-03 02:50:00|245.09|242.09|245.22|242.22|245.34|242.34|244.85|241.85|0
1683082500000|2023-05-03 02:55:00|245.34|242.34|245.46|242.46|245.59|242.59|245.22|242.22|0
1683082800000|2023-05-03 03:00:00|245.09|242.09|245.34|242.34|245.34|242.34|245.09|242.09|0
1683083100000|2023-05-03 03:05:00|245.21|242.21|245.21|242.21|245.34|242.34|245.21|242.21|0
1683083400000|2023-05-03 03:10:00|245.34|242.34|244.71|241.71|245.34|242.34|244.71|241.71|0
1683083700000|2023-05-03 03:15:00|244.96|241.96|245.21|242.21|245.21|242.21|244.96|241.96|0
1683084000000|2023-05-03 03:20:00|245.33|242.33|245.71|242.71|245.96|242.96|245.33|242.33|0
1683084300000|2023-05-03 03:25:00|245.83|242.83|245.58|242.58|245.83|242.83|245.45|242.45|0
1683084600000|2023-05-03 03:30:00|245.45|242.45|245.33|242.33|245.58|242.58|245.33|242.33|0
1683084900000|2023-05-03 03:35:00|245.45|242.45|245.2|242.2|245.58|242.58|245.2|242.2|0
1683085200000|2023-05-03 03:40:00|245.33|242.33|244.95|241.95|245.33|242.33|244.95|241.95|0
1683085500000|2023-05-03 03:45:00|244.83|241.83|245.2|242.2|245.32|242.32|244.7|241.7|0
1683085800000|2023-05-03 03:50:00|245.32|242.32|244.82|241.82|245.32|242.32|244.82|241.82|0
1683086100000|2023-05-03 03:55:00|244.89|241.89|244.82|241.82|244.95|241.95|244.7|241.7|0
1683086400000|2023-05-03 04:00:00|244.95|241.95|244.82|241.82|245.32|242.32|244.57|241.57|0
1683086700000|2023-05-03 04:05:00|244.94|241.94|245.07|242.07|245.07|242.07|244.82|241.82|0
1683087000000|2023-05-03 04:10:00|244.94|241.94|245.07|242.07|245.07|242.07|244.94|241.94|0
1683087300000|2023-05-03 04:15:00|244.94|241.94|244.94|241.94|245.07|242.07|244.82|241.82|0
1683087600000|2023-05-03 04:20:00|245|242|245.44|242.44|245.56|242.56|244.94|241.94|0
1683087900000|2023-05-03 04:25:00|245.5|242.5|244.94|241.94|245.56|242.56|244.94|241.94|0
1683088200000|2023-05-03 04:30:00|245|242|245.43|242.43|245.43|242.43|245|242|0
1683088500000|2023-05-03 04:35:00|245.31|242.31|245.43|242.43|245.43|242.43|245.31|242.31|0
1683088800000|2023-05-03 04:40:00|245.31|242.31|245.18|242.18|245.31|242.31|245.06|242.06|0
1683089100000|2023-05-03 04:45:00|245.24|242.24|244.93|241.93|245.3|242.3|244.8|241.8|0
1683089400000|2023-05-03 04:50:00|244.8|241.8|245.05|242.05|245.05|242.05|244.8|241.8|0
1683089700000|2023-05-03 04:55:00|245.18|242.18|244.93|241.93|245.18|242.18|244.93|241.93|0
1683090000000|2023-05-03 05:00:00|244.8|241.8|243.68|240.68|244.93|241.93|243.43|240.43|0
1683090300000|2023-05-03 05:05:00|243.81|240.81|244.3|241.3|244.43|241.43|243.81|240.81|0
1683090600000|2023-05-03 05:10:00|244.42|241.42|243.8|240.8|244.42|241.42|243.8|240.8|0
1683090900000|2023-05-03 05:15:00|243.68|240.68|244.36|241.36|244.36|241.36|243.55|240.55|0
1683091200000|2023-05-03 05:20:00|244.42|241.42|244.67|241.67|244.92|241.92|244.3|241.3|0
1683091500000|2023-05-03 05:25:00|244.54|241.54|244.54|241.54|244.79|241.79|244.42|241.42|0
1683091800000|2023-05-03 05:30:00|244.42|241.42|245.04|242.04|245.1|242.1|244.29|241.29|0
1683092100000|2023-05-03 05:35:00|244.91|241.91|245.04|242.04|245.16|242.16|244.79|241.79|0
1683092400000|2023-05-03 05:40:00|244.91|241.91|244.41|241.41|245.04|242.04|244.41|241.41|0
1683092700000|2023-05-03 05:45:00|244.29|241.29|244.29|241.29|244.54|241.54|244.29|241.29|0
1683093000000|2023-05-03 05:50:00|244.04|241.04|243.91|240.91|244.16|241.16|243.79|240.79|0
1683093300000|2023-05-03 05:55:00|243.98|240.98|244.04|241.04|244.16|241.16|243.91|240.91|0
1683093600000|2023-05-03 06:00:00|243.91|240.91|244.28|241.28|244.28|241.28|243.42|240.42|0
1683093900000|2023-05-03 06:05:00|244.08|241.48|244.2|241.6|244.7|242.1|243.96|241.36|0
1683094200000|2023-05-03 06:10:00|244.14|241.54|243.58|240.98|244.2|241.6|243.33|240.73|0
1683094500000|2023-05-03 06:15:00|243.71|241.11|243.58|240.98|244.33|241.73|243.58|240.98|0
1683094800000|2023-05-03 06:20:00|243.46|240.86|244.14|241.54|244.2|241.6|243.33|240.73|0
1683095100000|2023-05-03 06:25:00|244.07|241.47|243.33|240.73|244.2|241.6|243.33|240.73|0
1683095400000|2023-05-03 06:30:00|243.21|240.61|243.58|240.98|243.82|241.22|243.21|240.61|0
1683095700000|2023-05-03 06:35:00|243.7|241.1|243.82|241.22|244.07|241.47|243.45|240.85|0
1683096000000|2023-05-03 06:40:00|243.7|241.1|244.07|241.47|244.19|241.59|243.45|240.85|0
1683096300000|2023-05-03 06:45:00|244.19|241.59|244.07|241.47|244.56|241.96|243.82|241.22|0
1683096600000|2023-05-03 06:50:00|244.01|241.41|243.51|240.91|244.07|241.47|243.07|240.47|0
1683096900000|2023-05-03 06:55:00|243.44|240.84|244.06|241.46|244.06|241.46|243.07|240.47|0
1683097200000|2023-05-03 07:00:00|244.31|241.71|243.07|240.47|244.38|241.78|242.45|239.85|0
1683097500000|2023-05-03 07:05:00|243.19|240.59|246.25|243.65|246.5|243.9|243.19|240.59|0
1683097800000|2023-05-03 07:10:00|246.38|243.78|246|243.4|246.38|243.78|245.63|243.03|0
1683098100000|2023-05-03 07:15:00|245.88|243.28|244.14|241.54|246.13|243.53|243.52|240.92|0
1683098400000|2023-05-03 07:20:00|244.27|241.67|244.51|241.91|244.88|242.28|244.14|241.54|0
1683098700000|2023-05-03 07:25:00|244.39|241.79|244.63|242.03|245.01|242.41|244.39|241.79|0
1683099000000|2023-05-03 07:30:00|244.88|242.28|244.51|241.91|245.25|242.65|244.51|241.91|0
1683099300000|2023-05-03 07:35:00|244.57|241.97|245.13|242.53|245.13|242.53|244.14|241.54|0
1683099600000|2023-05-03 07:40:00|245|242.4|245.25|242.65|245.25|242.65|244.75|242.15|0
1683099900000|2023-05-03 07:45:00|245.12|242.52|245.25|242.65|245.25|242.65|244.87|242.27|0
1683100200000|2023-05-03 07:50:00|245.37|242.77|246.49|243.89|246.49|243.89|245.06|242.46|0
1683100500000|2023-05-03 07:55:00|246.61|244.01|246.49|243.89|246.73|244.13|246.36|243.76|0
1683100800000|2023-05-03 08:00:00|246.36|243.76|246.98|244.38|247.11|244.51|245.74|243.14|0
1683101100000|2023-05-03 08:05:00|246.86|244.26|246.23|243.63|247.23|244.63|244.99|242.39|0
1683101400000|2023-05-03 08:10:00|246.11|243.51|247.1|244.5|247.1|244.5|245.74|243.14|0
1683101700000|2023-05-03 08:15:00|247.23|244.63|246.1|243.5|247.23|244.63|246.1|243.5|0
1683102000000|2023-05-03 08:20:00|246.23|243.63|247.1|244.5|247.22|244.62|246.23|243.63|0
1683102300000|2023-05-03 08:25:00|247.16|244.56|247.22|244.62|247.22|244.62|246.6|244|0
1683102600000|2023-05-03 08:30:00|246.85|244.25|246.72|244.12|247.1|244.5|246.41|243.81|0
1683102900000|2023-05-03 08:35:00|246.85|244.25|245.73|243.13|247.22|244.62|245.73|243.13|0
1683103200000|2023-05-03 08:40:00|245.6|243|245.47|242.87|245.97|243.37|245.23|242.63|0
1683103500000|2023-05-03 08:45:00|245.6|243|245.97|243.37|246.09|243.49|245.47|242.87|0
1683103800000|2023-05-03 08:50:00|246.09|243.49|246.22|243.62|246.47|243.87|245.72|243.12|0
1683104100000|2023-05-03 08:55:00|246.09|243.49|246.34|243.74|246.34|243.74|245.59|242.99|0
1683104400000|2023-05-03 09:00:00|246.22|243.62|246.09|243.49|246.46|243.86|245.34|242.74|0
1683104700000|2023-05-03 09:05:00|246.03|243.43|245.96|243.36|246.34|243.74|245.72|243.12|0
1683105000000|2023-05-03 09:10:00|245.84|243.24|245.34|242.74|246.09|243.49|245.22|242.62|0
1683105300000|2023-05-03 09:15:00|245.46|242.86|246.08|243.48|246.08|243.48|245.34|242.74|0
1683105600000|2023-05-03 09:20:00|246.21|243.61|245.34|242.74|246.21|243.61|245.21|242.61|0
1683105900000|2023-05-03 09:25:00|245.46|242.86|246.2|243.6|246.27|243.67|245.46|242.86|0
1683106200000|2023-05-03 09:30:00|246.33|243.73|246.45|243.85|246.83|244.23|246.33|243.73|0
1683106500000|2023-05-03 09:35:00|246.7|244.1|247.2|244.6|247.2|244.6|246.58|243.98|0
1683106800000|2023-05-03 09:40:00|247.07|244.47|246.95|244.35|247.57|244.97|246.7|244.1|0
1683107100000|2023-05-03 09:45:00|246.82|244.22|246.07|243.47|246.95|244.35|246.07|243.47|0
1683107400000|2023-05-03 09:50:00|246.14|243.54|246.07|243.47|246.57|243.97|245.95|243.35|0
1683107700000|2023-05-03 09:55:00|245.95|243.35|246.19|243.59|246.32|243.72|245.7|243.1|0
1683108000000|2023-05-03 10:00:00|246.07|243.47|245.32|242.72|246.19|243.59|245.08|242.48|0
1683108300000|2023-05-03 10:05:00|245.45|242.85|245.32|242.72|245.69|243.09|244.83|242.23|0
1683108600000|2023-05-03 10:10:00|245.2|242.6|244.95|242.35|245.2|242.6|244.82|242.22|0
1683108900000|2023-05-03 10:15:00|244.82|242.22|245.37|242.77|245.37|242.77|244.45|241.85|0
1683109200000|2023-05-03 10:20:00|245.5|242.9|245.68|243.08|245.99|243.39|245.25|242.65|0
1683109500000|2023-05-03 10:25:00|245.62|243.02|245.62|243.02|245.99|243.39|245.19|242.59|0
1683109800000|2023-05-03 10:30:00|245.74|243.14|245.74|243.14|246.36|243.76|245.62|243.02|0
1683110100000|2023-05-03 10:35:00|245.49|242.89|245.12|242.52|245.86|243.26|245|242.4|0
1683110400000|2023-05-03 10:40:00|245|242.4|244.87|242.27|245.12|242.52|244.5|241.9|0
1683110700000|2023-05-03 10:45:00|244.99|242.39|246.6|244|246.6|244|244.99|242.39|0
1683111000000|2023-05-03 10:50:00|246.73|244.13|247.22|244.62|247.6|245|246.35|243.75|0
1683111300000|2023-05-03 10:55:00|247.1|244.5|247.1|244.5|247.1|244.5|246.48|243.88|0
1683111600000|2023-05-03 11:00:00|246.85|244.25|245.79|243.19|247.22|244.62|245.73|243.13|0
1683111900000|2023-05-03 11:05:00|245.85|243.25|245.73|243.13|245.98|243.38|245.6|243|0
1683112200000|2023-05-03 11:10:00|245.79|243.19|245.29|242.69|245.85|243.25|244.74|242.14|0
1683112500000|2023-05-03 11:15:00|245.35|242.75|244.86|242.26|245.73|243.13|244.8|242.2|0
1683112800000|2023-05-03 11:20:00|244.92|242.32|245.23|242.63|245.6|243|244.86|242.26|0
1683113100000|2023-05-03 11:25:00|245.1|242.5|244.85|242.25|245.1|242.5|244.61|242.01|0
1683113400000|2023-05-03 11:30:00|244.79|242.19|244.48|241.88|244.98|242.38|244.23|241.63|0
1683113700000|2023-05-03 11:35:00|244.42|241.82|244.97|242.37|245.1|242.5|244.23|241.63|0
1683114000000|2023-05-03 11:40:00|244.91|242.31|244.23|241.63|244.97|242.37|243.98|241.38|0
1683114300000|2023-05-03 11:45:00|244.35|241.75|245.59|242.99|245.71|243.11|244.23|241.63|0
1683114600000|2023-05-03 11:50:00|245.53|242.93|245.09|242.49|245.96|243.36|245.09|242.49|0
1683114900000|2023-05-03 11:55:00|244.97|242.37|245.46|242.86|245.46|242.86|244.84|242.24|0
1683115200000|2023-05-03 12:00:00|245.59|242.99|244.97|242.37|245.96|243.36|244.84|242.24|0
1683115500000|2023-05-03 12:05:00|245.09|242.49|245.09|242.49|245.21|242.61|244.72|242.12|0
1683115800000|2023-05-03 12:10:00|245.15|242.55|245.33|242.73|245.46|242.86|244.72|242.12|0
1683116100000|2023-05-03 12:15:00|245.58|242.98|244.1|241.5|246.02|243.42|243.36|240.76|0
1683116400000|2023-05-03 12:20:00|243.97|241.37|244.59|241.99|244.84|242.24|243.23|240.63|0
1683116700000|2023-05-03 12:25:00|244.46|241.86|244.46|241.86|245.08|242.48|244.34|241.74|0
1683117000000|2023-05-03 12:30:00|244.34|241.74|245.7|243.1|245.7|243.1|243.97|241.37|0
1683117300000|2023-05-03 12:35:00|245.64|243.04|245.94|243.34|245.94|243.34|245.2|242.6|0
1683117600000|2023-05-03 12:40:00|245.82|243.22|246.81|244.21|247.06|244.46|245.7|243.1|0
1683117900000|2023-05-03 12:45:00|246.69|244.09|246.93|244.33|247.81|245.21|246.69|244.09|0
1683118200000|2023-05-03 12:50:00|246.81|244.21|246.81|244.21|247.31|244.71|246.31|243.71|0
1683118500000|2023-05-03 12:55:00|246.87|244.27|247.68|245.08|247.68|245.08|246.56|243.96|0
1683118800000|2023-05-03 13:00:00|247.8|245.2|247.68|245.08|248.43|245.83|247.43|244.83|0
1683119100000|2023-05-03 13:05:00|247.8|245.2|246.68|244.08|247.8|245.2|246.68|244.08|0
1683119400000|2023-05-03 13:10:00|246.55|243.95|246.06|243.46|246.68|244.08|245.81|243.21|0
1683119700000|2023-05-03 13:15:00|245.93|243.33|245.81|243.21|246.06|243.46|245.44|242.84|0
1683120000000|2023-05-03 13:20:00|245.68|243.08|245.8|243.2|246.18|243.58|245.43|242.83|0
1683120300000|2023-05-03 13:25:00|246.05|243.45|247.42|244.82|247.42|244.82|245.93|243.33|0
1683120600000|2023-05-03 13:30:00|247.05|244.45|246.24|243.64|247.42|244.82|244.63|242.03|0
1683120900000|2023-05-03 13:35:00|246.12|243.52|245.62|243.02|246.99|244.39|244.88|242.28|0
1683121200000|2023-05-03 13:40:00|245.25|242.65|245.25|242.65|246.24|243.64|244.38|241.78|0
1683121500000|2023-05-03 13:45:00|244.87|242.27|243.88|241.28|245.49|242.89|243.51|240.91|0
1683121800000|2023-05-03 13:50:00|243.51|240.91|241.54|238.94|243.51|240.91|240.19|237.59|0
1683122100000|2023-05-03 13:55:00|241.66|239.06|242.4|239.8|242.65|240.05|240.8|238.2|0
1683122400000|2023-05-03 14:00:00|241.91|239.31|242.89|240.29|243.63|241.03|241.05|238.45|0
1683122700000|2023-05-03 14:05:00|242.52|239.92|243.01|240.41|244|241.4|242.52|239.92|0
1683123000000|2023-05-03 14:10:00|243.38|240.78|245.36|242.76|246.23|243.63|242.4|239.8|0
1683123300000|2023-05-03 14:15:00|245.48|242.88|244.61|242.01|245.86|243.26|244.24|241.64|0
1683123600000|2023-05-03 14:20:00|244.49|241.89|243.62|241.02|244.61|242.01|242.88|240.28|0
1683123900000|2023-05-03 14:25:00|243.75|241.15|246.1|243.5|246.35|243.75|243.75|241.15|0
1683124200000|2023-05-03 14:30:00|245.98|243.38|245.85|243.25|246.35|243.75|245.23|242.63|0
1683124500000|2023-05-03 14:35:00|246.1|243.5|247.59|244.99|247.59|244.99|245.1|242.5|0
1683124800000|2023-05-03 14:40:00|247.72|245.12|247.97|245.37|248.22|245.62|246.59|243.99|0
1683125100000|2023-05-03 14:45:00|247.72|245.12|249|246.4|250.6|248|247.22|244.62|0
1683125400000|2023-05-03 14:50:00|248.63|246.03|250.5|247.9|250.63|248.03|247.75|245.15|0
1683125700000|2023-05-03 14:55:00|250.25|247.65|249.5|246.9|250.88|248.28|248.87|246.27|0
1683126000000|2023-05-03 15:00:00|249.56|246.96|250.63|248.03|251.89|249.29|249|246.4|0
1683126300000|2023-05-03 15:05:00|250.38|247.78|251.63|249.03|252.01|249.41|250|247.4|0
1683126600000|2023-05-03 15:10:00|251.76|249.16|250.87|248.27|252.26|249.66|250.75|248.15|0
1683126900000|2023-05-03 15:15:00|251|248.4|250.24|247.64|251.25|248.65|249.87|247.27|0
1683127200000|2023-05-03 15:20:00|250.37|247.77|249.49|246.89|251.12|248.52|249.11|246.51|0
1683127500000|2023-05-03 15:25:00|249.62|247.02|250.72|248.12|251.5|248.9|249.02|246.42|0
1683127800000|2023-05-03 15:30:00|250.97|248.37|249.84|247.24|251.47|248.87|249.59|246.99|0
1683128100000|2023-05-03 15:35:00|249.71|247.11|248.96|246.36|249.71|247.11|248.58|245.98|0
1683128400000|2023-05-03 15:40:00|249.02|246.42|249.83|247.23|250.34|247.74|248.71|246.11|0
1683128700000|2023-05-03 15:45:00|249.71|247.11|248.83|246.23|249.96|247.36|247.95|245.35|0
1683129000000|2023-05-03 15:50:00|248.95|246.35|248.45|245.85|249.08|246.48|248.39|245.79|0
1683129300000|2023-05-03 15:55:00|248.58|245.98|246.46|243.86|248.58|245.98|246.21|243.61|0
1683129600000|2023-05-03 16:00:00|246.33|243.73|246.21|243.61|246.83|244.23|245.96|243.36|0
1683129900000|2023-05-03 16:05:00|246.08|243.48|246.33|243.73|246.45|243.85|245.34|242.74|0
1683130200000|2023-05-03 16:10:00|246.08|243.48|246.57|243.97|247.07|244.47|245.83|243.23|0
1683130500000|2023-05-03 16:15:00|246.7|244.1|247.94|245.34|247.94|245.34|246.33|243.73|0
1683130800000|2023-05-03 16:20:00|248.19|245.59|246.34|243.74|249.12|246.52|246.21|243.61|0
1683131100000|2023-05-03 16:25:00|246.46|243.86|245.09|242.49|246.58|243.98|244.97|242.37|0
1683131400000|2023-05-03 16:30:00|244.97|242.37|245.06|242.46|246.02|243.42|244.2|241.6|0
1683131700000|2023-05-03 16:35:00|245.19|242.59|245.56|242.96|245.93|243.33|245.06|242.46|0
1683132000000|2023-05-03 16:40:00|245.43|242.83|245.06|242.46|245.56|242.96|244.32|241.72|0
1683132300000|2023-05-03 16:45:00|244.94|242.34|244.56|241.96|245.18|242.58|244.44|241.84|0
1683132600000|2023-05-03 16:50:00|244.31|241.71|243.82|241.22|244.56|241.96|243.08|240.48|0
1683132900000|2023-05-03 16:55:00|243.69|241.09|242.58|239.98|243.94|241.34|242.58|239.98|0
1683133200000|2023-05-03 17:00:00|242.46|239.86|242.33|239.73|242.83|240.23|241.97|239.37|0
1683133500000|2023-05-03 17:05:00|242.46|239.86|243.32|240.72|243.44|240.84|242.33|239.73|0
1683133800000|2023-05-03 17:10:00|243.2|240.6|242.82|240.22|243.32|240.72|242.21|239.61|0
1683134100000|2023-05-03 17:15:00|242.95|240.35|242.45|239.85|243.07|240.47|241.96|239.36|0
1683134400000|2023-05-03 17:20:00|242.33|239.73|241.96|239.36|242.94|240.34|241.84|239.24|0
1683134700000|2023-05-03 17:25:00|241.84|239.24|241.1|238.5|242.08|239.48|240.73|238.13|0
1683135000000|2023-05-03 17:30:00|240.97|238.37|241.71|239.11|241.71|239.11|240.36|237.76|0
1683135300000|2023-05-03 17:35:00|241.83|239.23|242.32|239.72|242.69|240.09|241.59|238.99|0
1683135600000|2023-05-03 17:40:00|242.2|239.6|241.73|239.13|242.94|240.34|241.34|238.74|0
1683135900000|2023-05-03 17:45:00|241.61|239.01|242.71|240.11|243.58|240.98|241.49|238.89|0
1683136200000|2023-05-03 17:50:00|242.59|239.99|243.02|240.42|243.39|240.79|242.35|239.75|0
1683136500000|2023-05-03 17:55:00|242.96|240.36|242.28|239.68|243.21|240.61|241.67|239.07|0
1683136800000|2023-05-03 18:00:00|242.53|239.93|243.2|240.6|245.99|243.39|236.36|233.76|0
1683137100000|2023-05-03 18:05:00|243.08|240.48|244.07|241.47|247.17|244.57|240.62|238.02|0
1683137400000|2023-05-03 18:10:00|243.69|241.09|243.2|240.6|247.42|244.82|243.08|240.48|0
1683137700000|2023-05-03 18:15:00|243.08|240.48|240.67|238.07|243.08|240.48|239.57|236.97|0
1683138000000|2023-05-03 18:20:00|240.55|237.95|238.96|236.36|241.41|238.81|237.26|234.66|0
1683138300000|2023-05-03 18:25:00|239.2|236.6|238.88|236.28|239.69|237.09|235.11|232.51|0
1683138600000|2023-05-03 18:30:00|238.39|235.79|242.57|239.97|243.19|240.59|238.39|235.79|0
1683138900000|2023-05-03 18:35:00|242.88|240.28|239.28|236.68|250.71|248.11|239.16|236.56|0
1683139200000|2023-05-03 18:40:00|239.16|236.56|241.19|238.59|243.17|240.57|233.58|230.98|0
1683139500000|2023-05-03 18:45:00|241.38|238.78|242.18|239.58|242.67|240.07|238|235.4|0
1683139800000|2023-05-03 18:50:00|242.42|239.82|243.04|240.44|249.54|246.94|241.31|238.71|0
1683140100000|2023-05-03 18:55:00|242.92|240.32|240.2|237.6|244.97|242.37|237.63|235.03|0
1683140400000|2023-05-03 19:00:00|240.94|238.34|241.8|239.2|245.9|243.3|239.59|236.99|0
1683140700000|2023-05-03 19:05:00|241.74|239.14|247.27|244.67|249.79|247.19|236.9|234.3|0
1683141000000|2023-05-03 19:10:00|247.52|244.92|253.63|251.03|254.91|252.31|247.52|244.92|0
1683141300000|2023-05-03 19:15:00|254.78|252.18|252.46|249.86|256.18|253.58|249.43|246.83|0
1683141600000|2023-05-03 19:20:00|252.59|249.99|252.97|250.37|258.74|256.14|250.56|247.96|0
1683141900000|2023-05-03 19:25:00|252.72|250.12|258.09|255.49|258.74|256.14|249.68|247.08|0
1683142200000|2023-05-03 19:30:00|258.61|256.01|259.21|256.61|262.2|259.6|257.57|254.97|0
1683142500000|2023-05-03 19:35:00|258.95|256.35|260.25|257.65|260.38|257.78|258.05|255.45|0
1683142800000|2023-05-03 19:40:00|260.89|258.29|260.76|258.16|262.85|260.25|259.47|256.87|0
1683143100000|2023-05-03 19:45:00|261.02|258.42|262.45|259.85|263.11|260.51|258.82|256.22|0
1683143400000|2023-05-03 19:50:00|262.71|260.11|261.8|259.2|263.04|260.44|260.24|257.64|0
1683143700000|2023-05-03 19:55:00|262.58|259.98|262.84|260.24|264.02|261.42|261.15|258.55|0
1683144000000|2023-05-03 20:00:00|263.36|260.76|260.76|258.16|264.15|261.55|260.63|258.03|0
1683144300000|2023-05-03 20:05:00|260.82|258.22|258.29|255.69|260.82|258.22|258.29|255.69|0
1683144600000|2023-05-03 20:10:00|258.17|255.57|258.94|256.34|259.52|256.92|258.04|255.44|0
1683144900000|2023-05-03 20:15:00|259.27|256.27|259.78|256.78|259.78|256.78|258.49|255.49|0
1683145200000|2023-05-03 20:20:00|259.65|256.65|260.3|257.3|260.43|257.43|259.65|256.65|0
1683145500000|2023-05-03 20:25:00|260.43|257.43|259.78|256.78|260.43|257.43|259.78|256.78|0
1683145800000|2023-05-03 20:30:00|259.65|256.65|260.17|257.17|260.3|257.3|259.52|256.52|0
1683146100000|2023-05-03 20:35:00|260.04|257.04|259.13|256.13|260.04|257.04|259|256|0
1683146400000|2023-05-03 20:40:00|259|256|260.55|257.55|260.55|257.55|259|256|0
1683146700000|2023-05-03 20:45:00|260.81|257.81|266.7|263.7|266.7|263.7|260.81|257.81|0
1683147000000|2023-05-03 20:50:00|266.9|263.9|266.56|263.56|266.96|263.96|265.64|262.64|0
1683147300000|2023-05-03 20:55:00|266.43|263.43|268.88|265.88|269.61|266.61|266.17|263.17|0
1683147600000|2023-05-03 21:00:00|268.97|265.97|269.62|266.62|269.75|266.75|268.48|265.48|0
1683147900000|2023-05-03 21:05:00|269.6|266.6|270.22|267.22|270.48|267.48|269.6|266.6|0
1683148200000|2023-05-03 21:10:00|270.04|267.04|269.2|266.2|270.04|267.04|268.96|265.96|0
1683148500000|2023-05-03 21:15:00|269.21|266.21|268.96|265.96|269.35|266.35|268.82|265.82|0
1683148800000|2023-05-03 21:20:00|268.8|265.8|268.96|265.96|269.17|266.17|268.76|265.76|0
1683149100000|2023-05-03 21:25:00|269|266|268.76|265.76|269.15|266.15|268.67|265.67|0
1683149400000|2023-05-03 21:30:00|268.74|265.74|269.42|266.42|269.61|266.61|268.74|265.74|0
1683149700000|2023-05-03 21:35:00|269.61|266.61|270.01|267.01|270.03|267.03|269.48|266.48|0
1683150000000|2023-05-03 21:40:00|269.96|266.96|270|267|270.12|267.12|269.96|266.96|0
1683150300000|2023-05-03 21:45:00|269.98|266.98|270.67|267.67|270.69|267.69|269.96|266.96|0
1683150600000|2023-05-03 21:50:00|270.73|267.73|271.24|268.24|271.24|268.24|270.69|267.69|0
1683150900000|2023-05-03 21:55:00|271.2|268.2|272.2|269.2|272.2|269.2|271.12|268.12|0
1683151200000|2023-05-03 22:00:00|273.52|270.52|278.31|275.31|278.31|275.31|272.18|269.18|0
1683151500000|2023-05-03 22:05:00|278.44|275.44|275.6|272.6|278.44|275.44|275.2|272.2|0
1683151800000|2023-05-03 22:10:00|275.2|272.2|274.66|271.66|275.4|272.4|274.25|271.25|0
1683152100000|2023-05-03 22:15:00|274.79|271.79|276|273|276|273|274.46|271.46|0
1683152400000|2023-05-03 22:20:00|276.14|273.14|276|273|276.68|273.68|275.6|272.6|0
1683152700000|2023-05-03 22:25:00|275.87|272.87|275.19|272.19|275.87|272.87|274.65|271.65|0
1683153000000|2023-05-03 22:30:00|275.06|272.06|275.05|272.05|275.86|272.86|274.92|271.92|0
1683153300000|2023-05-03 22:35:00|274.92|271.92|273.98|270.98|274.92|271.92|273.98|270.98|0
1683153600000|2023-05-03 22:40:00|273.84|270.84|272.9|269.9|273.84|270.84|272.5|269.5|0
1683153900000|2023-05-03 22:45:00|273.04|270.04|273.7|270.7|273.71|270.71|272.77|269.77|0
1683154200000|2023-05-03 22:50:00|273.77|270.77|273.84|270.84|274.24|271.24|273.44|270.44|0
1683154500000|2023-05-03 22:55:00|273.77|270.77|272.57|269.57|273.84|270.84|272.57|269.57|0
1683154800000|2023-05-03 23:00:00|272.63|269.63|273.16|270.16|273.16|270.16|272.63|269.63|0
1683155100000|2023-05-03 23:05:00|273.3|270.3|273.3|270.3|274.24|271.24|273.03|270.03|0
1683155400000|2023-05-03 23:10:00|273.16|270.16|272.09|269.09|273.16|270.16|271.76|268.76|0
1683155700000|2023-05-03 23:15:00|272.03|269.03|272.22|269.22|272.36|269.36|271.95|268.95|0
1683156000000|2023-05-03 23:20:00|272.35|269.35|271.89|268.89|272.49|269.49|271.42|268.42|0
1683156300000|2023-05-03 23:25:00|272.09|269.09|271.68|268.68|272.09|269.09|271.55|268.55|0
1683156600000|2023-05-03 23:30:00|271.55|268.55|271.28|268.28|272.22|269.22|271.15|268.15|0
1683156900000|2023-05-03 23:35:00|271.15|268.15|271.15|268.15|271.35|268.35|270.88|267.88|0
1683157200000|2023-05-03 23:40:00|271.01|268.01|271.01|268.01|271.35|268.35|270.75|267.75|0
1683157500000|2023-05-03 23:45:00|271.14|268.14|270.74|267.74|271.28|268.28|270.74|267.74|0
1683157800000|2023-05-03 23:50:00|270.88|267.88|271.14|268.14|271.28|268.28|270.74|267.74|0
1683158100000|2023-05-03 23:55:00|271.08|268.08|270.34|267.34|271.14|268.14|270.34|267.34|0
1683158400000|2023-05-04 00:00:00|270.47|267.47|270.21|267.21|270.61|267.61|269.94|266.94|0
1683158700000|2023-05-04 00:05:00|270.07|267.07|269.14|266.14|270.07|267.07|268.74|265.74|0
1683159000000|2023-05-04 00:10:00|269.01|266.01|268.87|265.87|269.14|266.14|268.48|265.48|0
1683159300000|2023-05-04 00:15:00|268.74|265.74|268.48|265.48|268.74|265.74|268.08|265.08|0
1683159600000|2023-05-04 00:20:00|268.34|265.34|268.21|265.21|268.34|265.34|267.81|264.81|0
1683159900000|2023-05-04 00:25:00|268.34|265.34|268.87|265.87|268.87|265.87|268.34|265.34|0
1683160200000|2023-05-04 00:30:00|268.74|265.74|269.13|266.13|269.13|266.13|268.34|265.34|0
1683160500000|2023-05-04 00:35:00|269.27|266.27|269|266|269.27|266.27|268.6|265.6|0
1683160800000|2023-05-04 00:40:00|269.13|266.13|269.26|266.26|269.39|266.39|268.6|265.6|0
1683161100000|2023-05-04 00:45:00|269.13|266.13|268.07|265.07|269.39|266.39|268.07|265.07|0
1683161400000|2023-05-04 00:50:00|268.2|265.2|268.73|265.73|268.86|265.86|268.2|265.2|0
1683161700000|2023-05-04 00:55:00|268.86|265.86|268.86|265.86|269.26|266.26|268.73|265.73|0
1683162000000|2023-05-04 01:00:00|268.99|265.99|269.26|266.26|269.39|266.39|268.73|265.73|0
1683162300000|2023-05-04 01:05:00|269.25|266.25|268.59|265.59|269.25|266.25|268.46|265.46|0
1683162600000|2023-05-04 01:10:00|268.72|265.72|268.19|265.19|268.72|265.72|267.93|264.93|0
1683162900000|2023-05-04 01:15:00|268.06|265.06|267.93|264.93|268.19|265.19|267.66|264.66|0
1683163200000|2023-05-04 01:20:00|267.79|264.79|266.73|263.73|267.79|264.79|266.21|263.21|0
1683163500000|2023-05-04 01:25:00|266.6|263.6|266.07|263.07|266.87|263.87|265.94|262.94|0
1683163800000|2023-05-04 01:30:00|265.94|262.94|264.76|261.76|265.94|262.94|264.76|261.76|0
1683164100000|2023-05-04 01:35:00|264.63|261.63|265.02|262.02|265.15|262.15|264.5|261.5|0
1683164400000|2023-05-04 01:40:00|264.96|261.96|264.36|261.36|264.96|261.96|264.1|261.1|0
1683164700000|2023-05-04 01:45:00|264.23|261.23|264.88|261.88|264.88|261.88|264.23|261.23|0
1683165000000|2023-05-04 01:50:00|264.75|261.75|265.15|262.15|265.28|262.28|264.75|261.75|0
1683165300000|2023-05-04 01:55:00|265.01|262.01|264.75|261.75|265.01|262.01|264.36|261.36|0
1683165600000|2023-05-04 02:00:00|264.88|261.88|263.18|260.18|264.88|261.88|263.05|260.05|0
1683165900000|2023-05-04 02:05:00|263.05|260.05|263.44|260.44|263.7|260.7|262.78|259.78|0
1683166200000|2023-05-04 02:10:00|263.31|260.31|263.43|260.43|263.57|260.57|263.04|260.04|0
1683166500000|2023-05-04 02:15:00|263.57|260.57|263.43|260.43|263.7|260.7|263.3|260.3|0
1683166800000|2023-05-04 02:20:00|263.3|260.3|263.43|260.43|263.69|260.69|263.17|260.17|0
1683167100000|2023-05-04 02:25:00|263.56|260.56|263.04|260.04|263.56|260.56|262.91|259.91|0
1683167400000|2023-05-04 02:30:00|263.17|260.17|262.51|259.51|263.43|260.43|262.51|259.51|0
1683167700000|2023-05-04 02:35:00|262.64|259.64|262.51|259.51|262.77|259.77|262.38|259.38|0
1683168000000|2023-05-04 02:40:00|262.58|259.58|262.25|259.25|262.64|259.64|261.73|258.73|0
1683168300000|2023-05-04 02:45:00|262.12|259.12|261.86|258.86|262.25|259.25|261.6|258.6|0
1683168600000|2023-05-04 02:50:00|261.73|258.73|260.3|257.3|261.73|258.73|260.17|257.17|0
1683168900000|2023-05-04 02:55:00|260.43|257.43|260.68|257.68|260.81|257.81|260.3|257.3|0
1683169200000|2023-05-04 03:00:00|260.55|257.55|260.81|257.81|260.94|257.94|260.42|257.42|0
1683169500000|2023-05-04 03:05:00|260.94|257.94|259.64|256.64|261.07|258.07|259.51|256.51|0
1683169800000|2023-05-04 03:10:00|259.77|256.77|260.55|257.55|260.55|257.55|259.64|256.64|0
1683170100000|2023-05-04 03:15:00|260.42|257.42|260.42|257.42|260.68|257.68|260.16|257.16|0
1683170400000|2023-05-04 03:20:00|260.55|257.55|260.29|257.29|260.55|257.55|260.29|257.29|0
1683170700000|2023-05-04 03:25:00|260.42|257.42|260.8|257.8|260.8|257.8|260.29|257.29|0
1683171000000|2023-05-04 03:30:00|260.67|257.67|260.02|257.02|260.93|257.93|260.02|257.02|0
1683171300000|2023-05-04 03:35:00|260.15|257.15|260.67|257.67|260.67|257.67|259.89|256.89|0
1683171600000|2023-05-04 03:40:00|260.54|257.54|260.54|257.54|260.67|257.67|260.28|257.28|0
1683171900000|2023-05-04 03:45:00|260.41|257.41|260.54|257.54|260.8|257.8|260.41|257.41|0
1683172200000|2023-05-04 03:50:00|260.41|257.41|260.15|257.15|260.41|257.41|260.15|257.15|0
1683172500000|2023-05-04 03:55:00|260.28|257.28|260.27|257.27|260.4|257.4|260.14|257.14|0
1683172800000|2023-05-04 04:00:00|260.4|257.4|260.53|257.53|260.53|257.53|260.4|257.4|0
1683173100000|2023-05-04 04:05:00|260.66|257.66|261.31|258.31|261.31|258.31|260.53|257.53|0
1683173400000|2023-05-04 04:10:00|261.18|258.18|261.7|258.7|261.83|258.83|261.18|258.18|0
1683173700000|2023-05-04 04:15:00|261.57|258.57|261.31|258.31|261.83|258.83|261.31|258.31|0
1683174000000|2023-05-04 04:20:00|261.24|258.24|260.52|257.52|261.31|258.31|260.39|257.39|0
1683174300000|2023-05-04 04:25:00|260.65|257.65|261.04|258.04|261.3|258.3|260.65|257.65|0
1683174600000|2023-05-04 04:30:00|260.91|257.91|259.48|256.48|261.04|258.04|259.35|256.35|0
1683174900000|2023-05-04 04:35:00|259.35|256.35|257.67|254.67|259.35|256.35|257.67|254.67|0
1683175200000|2023-05-04 04:40:00|257.8|254.8|258.45|255.45|258.71|255.71|257.8|254.8|0
1683175500000|2023-05-04 04:45:00|258.58|255.58|258.7|255.7|258.83|255.83|258.32|255.32|0
1683175800000|2023-05-04 04:50:00|258.83|255.83|258.57|255.57|259.09|256.09|258.44|255.44|0
1683176100000|2023-05-04 04:55:00|258.44|255.44|258.7|255.7|258.7|255.7|258.31|255.31|0
1683176400000|2023-05-04 05:00:00|258.44|255.44|258.44|255.44|258.7|255.7|258.18|255.18|0
1683176700000|2023-05-04 05:05:00|258.38|255.38|258.18|255.18|258.44|255.44|257.86|254.86|0
1683177000000|2023-05-04 05:10:00|258.05|255.05|257.79|254.79|258.18|255.18|257.66|254.66|0
1683177300000|2023-05-04 05:15:00|257.66|254.66|258.18|255.18|258.18|255.18|257.66|254.66|0
1683177600000|2023-05-04 05:20:00|258.31|255.31|258.43|255.43|258.56|255.56|258.3|255.3|0
1683177900000|2023-05-04 05:25:00|258.3|255.3|258.17|255.17|258.43|255.43|258.04|255.04|0
1683178200000|2023-05-04 05:30:00|258.11|255.11|258.17|255.17|258.3|255.3|257.79|254.79|0
1683178500000|2023-05-04 05:35:00|258.04|255.04|258.04|255.04|258.17|255.17|257.65|254.65|0
1683178800000|2023-05-04 05:40:00|258.17|255.17|258.04|255.04|258.3|255.3|257.91|254.91|0
1683179100000|2023-05-04 05:45:00|258.17|255.17|258.62|255.62|258.62|255.62|258.04|255.04|0
1683179400000|2023-05-04 05:50:00|258.55|255.55|259.72|256.72|259.72|256.72|258.55|255.55|0
1683179700000|2023-05-04 05:55:00|259.59|256.59|258.42|255.42|259.59|256.59|258.42|255.42|0
1683180000000|2023-05-04 06:00:00|258.29|255.29|259.19|256.19|259.19|256.19|258.03|255.03|0
1683180300000|2023-05-04 06:05:00|258.99|256.39|259.51|256.91|259.51|256.91|258.86|256.26|0
1683180600000|2023-05-04 06:10:00|259.38|256.78|259.51|256.91|259.77|257.17|259.12|256.52|0
1683180900000|2023-05-04 06:15:00|259.64|257.04|261.06|258.46|261.52|258.92|259.51|256.91|0
1683181200000|2023-05-04 06:20:00|261.19|258.59|261.97|259.37|261.97|259.37|260.93|258.33|0
1683181500000|2023-05-04 06:25:00|261.84|259.24|261.19|258.59|262.1|259.5|261.19|258.59|0
1683181800000|2023-05-04 06:30:00|261.06|258.46|261.97|259.37|261.97|259.37|260.93|258.33|0
1683182100000|2023-05-04 06:35:00|262.1|259.5|261.45|258.85|262.1|259.5|261.32|258.72|0
1683182400000|2023-05-04 06:40:00|261.58|258.98|263.37|260.77|263.54|260.94|261.45|258.85|0
1683182700000|2023-05-04 06:45:00|263.24|260.64|262.84|260.24|263.5|260.9|262.84|260.24|0
1683183000000|2023-05-04 06:50:00|262.97|260.37|261.8|259.2|262.97|260.37|261.67|259.07|0
1683183300000|2023-05-04 06:55:00|261.93|259.33|261.28|258.68|261.93|259.33|261.02|258.42|0
1683183600000|2023-05-04 07:00:00|261.41|258.81|262.19|259.59|262.32|259.72|261.41|258.81|0
1683183900000|2023-05-04 07:05:00|262.32|259.72|263.75|261.15|264.27|261.67|262.32|259.72|0
1683184200000|2023-05-04 07:10:00|263.62|261.02|266.23|263.63|266.24|263.64|263.62|261.02|0
1683184500000|2023-05-04 07:15:00|266.1|263.5|266.5|263.9|266.89|264.29|265.05|262.45|0
1683184800000|2023-05-04 07:20:00|266.63|264.03|265.97|263.37|267.29|264.69|265.58|262.98|0
1683185100000|2023-05-04 07:25:00|266.23|263.63|267.15|264.55|268.87|266.27|266.23|263.63|0
1683185400000|2023-05-04 07:30:00|267.02|264.42|265.31|262.71|268.34|265.74|264.79|262.19|0
1683185700000|2023-05-04 07:35:00|264.92|262.32|260.88|258.28|265.18|262.58|260.62|258.02|0
1683186000000|2023-05-04 07:40:00|260.75|258.15|260.75|258.15|261.27|258.67|260.04|257.44|0
1683186300000|2023-05-04 07:45:00|260.62|258.02|261.13|258.53|261.33|258.73|260.23|257.63|0
1683186600000|2023-05-04 07:50:00|261.2|258.6|261|258.4|261.78|259.18|260.62|258.02|0
1683186900000|2023-05-04 07:55:00|260.87|258.27|261|258.4|261.52|258.92|259.84|257.24|0
1683187200000|2023-05-04 08:00:00|260.87|258.27|261.91|259.31|262.3|259.7|260.74|258.14|0
1683187500000|2023-05-04 08:05:00|261.98|259.38|263.86|261.26|263.86|261.26|261.98|259.38|0
1683187800000|2023-05-04 08:10:00|263.73|261.13|263.86|261.26|264.77|262.17|263.34|260.74|0
1683188100000|2023-05-04 08:15:00|263.73|261.13|261.51|258.91|263.86|261.26|261.51|258.91|0
1683188400000|2023-05-04 08:20:00|261.64|259.04|262.81|260.21|263.46|260.86|260.99|258.39|0
1683188700000|2023-05-04 08:25:00|262.68|260.08|263.2|260.6|263.33|260.73|262.29|259.69|0
1683189000000|2023-05-04 08:30:00|263.33|260.73|264.05|261.45|264.37|261.77|263.2|260.6|0
1683189300000|2023-05-04 08:35:00|263.98|261.38|264.11|261.51|265.09|262.49|263.07|260.47|0
1683189600000|2023-05-04 08:40:00|264.24|261.64|263.59|260.99|264.63|262.03|263.33|260.73|0
1683189900000|2023-05-04 08:45:00|263.85|261.25|264.11|261.51|264.37|261.77|263.19|260.59|0
1683190200000|2023-05-04 08:50:00|263.98|261.38|264.3|261.7|264.76|262.16|263.97|261.37|0
1683190500000|2023-05-04 08:55:00|264.37|261.77|265.22|262.62|265.94|263.34|264.23|261.63|0
1683190800000|2023-05-04 09:00:00|265.28|262.68|263.84|261.24|265.28|262.68|263.19|260.59|0
1683191100000|2023-05-04 09:05:00|263.91|261.31|264.36|261.76|264.89|262.29|263.84|261.24|0
1683191400000|2023-05-04 09:10:00|264.23|261.63|265.01|262.41|265.14|262.54|263.97|261.37|0
1683191700000|2023-05-04 09:15:00|265.28|262.68|264.36|261.76|265.8|263.2|264.36|261.76|0
1683192000000|2023-05-04 09:20:00|264.49|261.89|265.27|262.67|265.53|262.93|264.49|261.89|0
1683192300000|2023-05-04 09:25:00|265.14|262.54|264.75|262.15|265.27|262.67|264.42|261.82|0
1683192600000|2023-05-04 09:30:00|265.01|262.41|265.01|262.41|265.92|263.32|264.88|262.28|0
1683192900000|2023-05-04 09:35:00|265.14|262.54|265|262.4|265.4|262.8|264.61|262.01|0
1683193200000|2023-05-04 09:40:00|265.07|262.47|264.61|262.01|265.07|262.47|264.03|261.43|0
1683193500000|2023-05-04 09:45:00|264.87|262.27|266.58|263.98|267.37|264.77|264.35|261.75|0
1683193800000|2023-05-04 09:50:00|266.44|263.84|267.1|264.5|267.43|264.83|266.05|263.45|0
1683194100000|2023-05-04 09:55:00|266.97|264.37|266.97|264.37|267.1|264.5|266.31|263.71|0
1683194400000|2023-05-04 10:00:00|267.1|264.5|269.08|266.48|269.08|266.48|266.31|263.71|0
1683194700000|2023-05-04 10:05:00|269.21|266.61|269.07|266.47|269.87|267.27|268.41|265.81|0
1683195000000|2023-05-04 10:10:00|269.21|266.61|268.28|265.68|269.34|266.74|268.22|265.62|0
1683195300000|2023-05-04 10:15:00|268.15|265.55|268.47|265.87|268.68|266.08|267.49|264.89|0
1683195600000|2023-05-04 10:20:00|268.53|265.93|266.56|263.96|268.93|266.33|266.17|263.57|0
1683195900000|2023-05-04 10:25:00|266.69|264.09|267.08|264.48|267.22|264.62|266.43|263.83|0
1683196200000|2023-05-04 10:30:00|267.15|264.55|266.82|264.22|267.28|264.68|266.69|264.09|0
1683196500000|2023-05-04 10:35:00|266.95|264.35|267.87|265.27|268.26|265.66|266.42|263.82|0
1683196800000|2023-05-04 10:40:00|268|265.4|269.58|266.98|269.85|267.25|268|265.4|0
1683197100000|2023-05-04 10:45:00|269.71|267.11|271.44|268.84|271.44|268.84|269.71|267.11|0
1683197400000|2023-05-04 10:50:00|271.57|268.97|271.5|268.9|271.83|269.23|270.31|267.71|0
1683197700000|2023-05-04 10:55:00|271.43|268.83|270.5|267.9|271.57|268.97|270.37|267.77|0
1683198000000|2023-05-04 11:00:00|270.37|267.77|271.16|268.56|271.16|268.56|270.24|267.64|0
1683198300000|2023-05-04 11:05:00|271.03|268.43|272.49|269.89|272.63|270.03|270.9|268.3|0
1683198600000|2023-05-04 11:10:00|272.63|270.03|271.83|269.23|273.02|270.42|271.83|269.23|0
1683198900000|2023-05-04 11:15:00|271.89|269.29|272.76|270.16|272.89|270.29|271.43|268.83|0
1683199200000|2023-05-04 11:20:00|272.89|270.29|272.16|269.56|273.29|270.69|272.09|269.49|0
1683199500000|2023-05-04 11:25:00|272.22|269.62|271.42|268.82|272.75|270.15|271.16|268.56|0
1683199800000|2023-05-04 11:30:00|271.55|268.95|270.49|267.89|271.82|269.22|270.36|267.76|0
1683200100000|2023-05-04 11:35:00|270.62|268.02|270.36|267.76|271.42|268.82|270.09|267.49|0
1683200400000|2023-05-04 11:40:00|270.62|268.02|271.82|269.22|272.48|269.88|270.62|268.02|0
1683200700000|2023-05-04 11:45:00|271.95|269.35|270.49|267.89|272.15|269.55|270.09|267.49|0
1683201000000|2023-05-04 11:50:00|270.62|268.02|271.94|269.34|271.95|269.35|270.49|267.89|0
1683201300000|2023-05-04 11:55:00|272.08|269.48|271.68|269.08|272.21|269.61|271.54|268.94|0
1683201600000|2023-05-04 12:00:00|271.41|268.81|272.61|270.01|274.21|271.61|271.41|268.81|0
1683201900000|2023-05-04 12:05:00|272.74|270.14|272.77|270.17|275.49|272.89|272.34|269.74|0
1683202200000|2023-05-04 12:10:00|272.9|270.3|271.7|269.1|273.7|271.1|271.44|268.84|0
1683202500000|2023-05-04 12:15:00|271.83|269.23|274.5|271.9|275.17|272.57|271.57|268.97|0
1683202800000|2023-05-04 12:20:00|274.63|272.03|272.23|269.63|274.77|272.17|272.1|269.5|0
1683203100000|2023-05-04 12:25:00|272.5|269.9|271.7|269.1|273.7|271.1|271.3|268.7|0
1683203400000|2023-05-04 12:30:00|272.03|269.43|270.37|267.77|272.36|269.76|268.78|266.18|0
1683203700000|2023-05-04 12:35:00|270.1|267.5|269.31|266.71|270.63|268.03|267.85|265.25|0
1683204000000|2023-05-04 12:40:00|269.44|266.84|269.7|267.1|270.5|267.9|269.37|266.77|0
1683204300000|2023-05-04 12:45:00|269.83|267.23|270.1|267.5|270.89|268.29|269.3|266.7|0
1683204600000|2023-05-04 12:50:00|270.23|267.63|268.77|266.17|270.49|267.89|268.51|265.91|0
1683204900000|2023-05-04 12:55:00|269.04|266.44|271.02|268.42|271.02|268.42|268.51|265.91|0
1683205200000|2023-05-04 13:00:00|270.62|268.02|269.69|267.09|271.02|268.42|269.3|266.7|0
1683205500000|2023-05-04 13:05:00|269.56|266.96|269.82|267.22|269.83|267.23|268.5|265.9|0
1683205800000|2023-05-04 13:10:00|269.96|267.36|271.28|268.68|271.68|269.08|269.43|266.83|0
1683206100000|2023-05-04 13:15:00|271.15|268.55|270.62|268.02|271.41|268.81|269.56|266.96|0
1683206400000|2023-05-04 13:20:00|270.88|268.28|271.68|269.08|271.68|269.08|270.08|267.48|0
1683206700000|2023-05-04 13:25:00|271.54|268.94|271.28|268.68|272.34|269.74|270.75|268.15|0
1683207000000|2023-05-04 13:30:00|271.14|268.54|270.08|267.48|272.07|269.47|269.95|267.35|0
1683207300000|2023-05-04 13:35:00|270.48|267.88|274.34|271.74|274.47|271.87|269.55|266.95|0
1683207600000|2023-05-04 13:40:00|273.94|271.34|280.81|278.21|281.09|278.49|273.94|271.34|0
1683207900000|2023-05-04 13:45:00|280.68|278.08|280.54|277.94|282.31|279.71|280|277.4|0
1683208200000|2023-05-04 13:50:00|280.13|277.53|276.71|274.11|281.49|278.89|275.77|273.17|0
1683208500000|2023-05-04 13:55:00|276.31|273.71|277.79|275.19|277.79|275.19|274.97|272.37|0
1683208800000|2023-05-04 14:00:00|278.06|275.46|277.52|274.92|279.01|276.41|276.44|273.84|0
1683209100000|2023-05-04 14:05:00|277.39|274.79|277.58|274.98|277.99|275.39|275.42|272.82|0
1683209400000|2023-05-04 14:10:00|277.72|275.12|278.36|275.76|278.94|276.34|275.82|273.22|0
1683209700000|2023-05-04 14:15:00|278.9|276.3|281.31|278.71|285.69|283.09|276.33|273.73|0
1683210000000|2023-05-04 14:20:00|281.45|278.85|284.32|281.72|286.93|284.33|281.31|278.71|0
1683210300000|2023-05-04 14:25:00|284.04|281.44|291.65|289.05|291.65|289.05|282.38|279.78|0
1683210600000|2023-05-04 14:30:00|291.51|288.91|288.98|286.38|292.47|289.87|288.92|286.32|0
1683210900000|2023-05-04 14:35:00|288.43|285.83|289.07|286.47|289.76|287.16|285.97|283.37|0
1683211200000|2023-05-04 14:40:00|289.48|286.88|288.24|285.64|289.48|286.88|285.64|283.04|0
1683211500000|2023-05-04 14:45:00|288.38|285.78|284.82|282.22|289.07|286.47|280.88|278.28|0
1683211800000|2023-05-04 14:50:00|284.68|282.08|281.76|279.16|285.64|283.04|281.49|278.89|0
1683212100000|2023-05-04 14:55:00|282.03|279.43|284.48|281.88|285.58|282.98|280.81|278.21|0
1683212400000|2023-05-04 15:00:00|284.62|282.02|284.34|281.74|285.85|283.25|282.84|280.24|0
1683212700000|2023-05-04 15:05:00|284.48|281.88|277.96|275.36|284.48|281.88|276.08|273.48|0
1683213000000|2023-05-04 15:10:00|277.83|275.23|276.79|274.19|279|276.4|275.44|272.84|0
1683213300000|2023-05-04 15:15:00|276.72|274.12|280.43|277.83|280.98|278.38|275.98|273.38|0
1683213600000|2023-05-04 15:20:00|280.3|277.7|281.11|278.51|281.52|278.92|279.35|276.75|0
1683213900000|2023-05-04 15:25:00|280.98|278.38|281.79|279.19|282.34|279.74|279.75|277.15|0
1683214200000|2023-05-04 15:30:00|282.06|279.46|284.68|282.08|285.5|282.9|280.84|278.24|0
1683214500000|2023-05-04 15:35:00|284.81|282.21|284.54|281.94|286.18|283.58|283.86|281.26|0
1683214800000|2023-05-04 15:40:00|284.4|281.8|285.77|283.17|285.9|283.3|283.72|281.12|0
1683215100000|2023-05-04 15:45:00|286.04|283.44|287.68|285.08|287.82|285.22|284.81|282.21|0
1683215400000|2023-05-04 15:50:00|287.41|284.81|288.5|285.9|289.33|286.73|287.41|284.81|0
1683215700000|2023-05-04 15:55:00|289.05|286.45|289.2|286.6|289.47|286.87|286.35|283.75|0
1683216000000|2023-05-04 16:00:00|289.06|286.46|290.16|287.56|290.58|287.98|288.51|285.91|0
1683216300000|2023-05-04 16:05:00|290.02|287.42|290.57|287.97|292.37|289.77|289.47|286.87|0
1683216600000|2023-05-04 16:10:00|290.44|287.84|290.3|287.7|291.82|289.22|289.88|287.28|0
1683216900000|2023-05-04 16:15:00|290.44|287.84|287.55|284.95|290.44|287.84|286.32|283.72|0
1683217200000|2023-05-04 16:20:00|287.27|284.67|284.13|281.53|287.55|284.95|283.73|281.13|0
1683217500000|2023-05-04 16:25:00|283.86|281.26|283.18|280.58|284.81|282.21|283.18|280.58|0
1683217800000|2023-05-04 16:30:00|283.05|280.45|285.35|282.75|286.17|283.57|282.23|279.63|0
1683218100000|2023-05-04 16:35:00|285.49|282.89|284.54|281.94|286.04|283.44|283.86|281.26|0
1683218400000|2023-05-04 16:40:00|284.26|281.66|286.03|283.43|286.03|283.43|283.58|280.98|0
1683218700000|2023-05-04 16:45:00|286.17|283.57|284.37|281.77|287.13|284.53|283.96|281.36|0
1683219000000|2023-05-04 16:50:00|284.23|281.63|284.91|282.31|286.01|283.41|283.69|281.09|0
1683219300000|2023-05-04 16:55:00|285.05|282.45|280.7|278.1|285.19|282.59|280.7|278.1|0
1683219600000|2023-05-04 17:00:00|280.3|277.7|281.38|278.78|282.06|279.46|280.3|277.7|0
1683219900000|2023-05-04 17:05:00|281.24|278.64|277.67|275.07|282.14|279.54|277.4|274.8|0
1683220200000|2023-05-04 17:10:00|277.53|274.93|278.07|275.47|278.61|276.01|277.13|274.53|0
1683220500000|2023-05-04 17:15:00|278.2|275.6|276.05|273.45|278.2|275.6|274.58|271.98|0
1683220800000|2023-05-04 17:20:00|275.78|273.18|273.11|270.51|276.18|273.58|272.45|269.85|0
1683221100000|2023-05-04 17:25:00|272.98|270.38|275.78|273.18|277.12|274.52|272.84|270.24|0
1683221400000|2023-05-04 17:30:00|275.64|273.04|273.24|270.64|275.64|273.04|273.24|270.64|0
1683221700000|2023-05-04 17:35:00|273.11|270.51|275.51|272.91|275.64|273.04|273.11|270.51|0
1683222000000|2023-05-04 17:40:00|275.37|272.77|277.25|274.65|277.25|274.65|275.24|272.64|0
1683222300000|2023-05-04 17:45:00|277.12|274.52|279.11|276.51|279.38|276.78|276.85|274.25|0
1683222600000|2023-05-04 17:50:00|279.38|276.78|279.24|276.64|281.27|278.67|278.43|275.83|0
1683222900000|2023-05-04 17:55:00|279.11|276.51|278.3|275.7|279.91|277.31|278.16|275.56|0
1683223200000|2023-05-04 18:00:00|278.16|275.56|280.18|277.58|280.72|278.12|277.76|275.16|0
1683223500000|2023-05-04 18:05:00|280.32|277.72|279.23|276.63|281.4|278.8|279.1|276.5|0
1683223800000|2023-05-04 18:10:00|279.1|276.5|278.96|276.36|280.45|277.85|278.29|275.69|0
1683224100000|2023-05-04 18:15:00|279.1|276.5|279.1|276.5|280.31|277.71|278.02|275.42|0
1683224400000|2023-05-04 18:20:00|279.23|276.63|281.39|278.79|281.94|279.34|278.29|275.69|0
1683224700000|2023-05-04 18:25:00|281.26|278.66|283.64|281.04|283.7|281.1|280.85|278.25|0
1683225000000|2023-05-04 18:30:00|283.7|281.1|283.97|281.37|286.43|283.83|283.7|281.1|0
1683225300000|2023-05-04 18:35:00|284.11|281.51|284.38|281.78|284.93|282.33|281.52|278.92|0
1683225600000|2023-05-04 18:40:00|284.65|282.05|285.42|282.82|285.83|283.23|283.63|281.03|0
1683225900000|2023-05-04 18:45:00|285.69|283.09|286.24|283.64|286.79|284.19|284.19|281.59|0
1683226200000|2023-05-04 18:50:00|286.72|284.12|285.01|282.41|287.2|284.6|284.6|282|0
1683226500000|2023-05-04 18:55:00|285.28|282.68|283.64|281.04|285.83|283.23|283.51|280.91|0
1683226800000|2023-05-04 19:00:00|283.78|281.18|281.34|278.74|283.78|281.18|281.34|278.74|0
1683227100000|2023-05-04 19:05:00|281.47|278.87|280.52|277.92|281.74|279.14|278.5|275.9|0
1683227400000|2023-05-04 19:10:00|280.66|278.06|284.46|281.86|284.59|281.99|280.39|277.79|0
1683227700000|2023-05-04 19:15:00|284.59|281.99|286.23|283.63|287.33|284.73|284.59|281.99|0
1683228000000|2023-05-04 19:20:00|286.37|283.77|285|282.4|287.32|284.72|284.59|281.99|0
1683228300000|2023-05-04 19:25:00|284.93|282.33|283.23|280.63|285.13|282.53|283.23|280.63|0
1683228600000|2023-05-04 19:30:00|283.91|281.31|279.43|276.83|283.91|281.31|279.29|276.69|0
1683228900000|2023-05-04 19:35:00|279.29|276.69|278.89|276.29|279.56|276.96|276.73|274.13|0
1683229200000|2023-05-04 19:40:00|279.29|276.69|282.55|279.95|282.55|279.95|278.35|275.75|0
1683229500000|2023-05-04 19:45:00|282.68|280.08|280.91|278.31|284.87|282.27|280.64|278.04|0
1683229800000|2023-05-04 19:50:00|281.46|278.86|283.23|280.63|284.32|281.72|281.05|278.45|0
1683230100000|2023-05-04 19:55:00|283.09|280.49|283.36|280.76|284.73|282.13|281.86|279.26|0
1683230400000|2023-05-04 20:00:00|282.48|279.88|284.59|281.99|284.73|282.13|282.48|279.88|0
1683230700000|2023-05-04 20:05:00|284.45|281.85|285.13|282.53|285.41|282.81|284.31|281.71|0
1683231000000|2023-05-04 20:10:00|285|282.4|285.27|282.67|285.27|282.67|283.9|281.3|0
1683231300000|2023-05-04 20:15:00|285.74|282.74|284.51|281.51|285.74|282.74|284.24|281.24|0
1683231600000|2023-05-04 20:20:00|284.58|281.58|285.6|282.6|285.74|282.74|284.24|281.24|0
1683231900000|2023-05-04 20:25:00|285.88|282.88|284.23|281.23|286.02|283.02|283.96|280.96|0
1683232200000|2023-05-04 20:30:00|282.26|279.26|280.05|277.05|284.58|281.58|278.96|275.96|0
1683232500000|2023-05-04 20:35:00|279.85|276.85|282.29|279.29|283.11|280.11|279.85|276.85|0
1683232800000|2023-05-04 20:40:00|282.43|279.43|283.72|280.72|284.13|281.13|282.43|279.43|0
1683233100000|2023-05-04 20:45:00|283.86|280.86|283.65|280.65|284.27|281.27|283.45|280.45|0
1683233400000|2023-05-04 20:50:00|283.86|280.86|282.76|279.76|283.99|280.99|282.62|279.62|0
1683233700000|2023-05-04 20:55:00|283.03|280.03|283.95|280.95|283.99|280.99|282.56|279.56|0
1683234000000|2023-05-04 21:00:00|283.83|280.83|283.75|280.75|283.83|280.83|283.23|280.23|0
1683234300000|2023-05-04 21:05:00|283.65|280.65|283.53|280.53|283.77|280.77|283.43|280.43|0
1683234600000|2023-05-04 21:10:00|283.55|280.55|283.61|280.61|283.61|280.61|283.4|280.4|0
1683234900000|2023-05-04 21:15:00|283.7|280.7|283.48|280.48|284.1|281.1|283.48|280.48|0
1683235200000|2023-05-04 21:20:00|283.52|280.52|283.24|280.24|284.02|281.02|283|280|0
1683235500000|2023-05-04 21:25:00|283.2|280.2|282.36|279.36|283.46|280.46|282.36|279.36|0
1683235800000|2023-05-04 21:30:00|282.38|279.38|282.26|279.26|282.62|279.62|282.2|279.2|0
1683236100000|2023-05-04 21:35:00|282.2|279.2|282.16|279.16|282.2|279.2|281.82|278.82|0
1683236400000|2023-05-04 21:40:00|282.2|279.2|282.66|279.66|282.74|279.74|282.04|279.04|0
1683236700000|2023-05-04 21:45:00|282.63|279.63|282.59|279.59|283.19|280.19|282.54|279.54|0
1683237000000|2023-05-04 21:50:00|282.62|279.62|282.57|279.57|282.99|279.99|282.23|279.23|0
1683237300000|2023-05-04 21:55:00|282.47|279.47|282.39|279.39|282.63|279.63|282.39|279.39|0
1683237600000|2023-05-04 22:00:00|282.13|279.13|280.97|277.97|282.4|279.4|280.97|277.97|0
1683237900000|2023-05-04 22:05:00|281.1|278.1|280.01|277.01|281.65|278.65|279.74|276.74|0
1683238200000|2023-05-04 22:10:00|280.08|277.08|278.52|275.52|280.15|277.15|278.25|275.25|0
1683238500000|2023-05-04 22:15:00|278.66|275.66|277.44|274.44|279.2|276.2|277.44|274.44|0
1683238800000|2023-05-04 22:20:00|277.58|274.58|277.98|274.98|278.11|275.11|276.63|273.63|0
1683239100000|2023-05-04 22:25:00|278.11|275.11|277.44|274.44|278.25|275.25|277.3|274.3|0
1683239400000|2023-05-04 22:30:00|277.3|274.3|278.38|275.38|278.65|275.65|277.17|274.17|0
1683239700000|2023-05-04 22:35:00|278.25|275.25|278.51|275.51|278.65|275.65|277.97|274.97|0
1683240000000|2023-05-04 22:40:00|278.45|275.45|277.43|274.43|278.58|275.58|277.3|274.3|0
1683240300000|2023-05-04 22:45:00|277.16|274.16|277.84|274.84|278.24|275.24|277.16|274.16|0
1683240600000|2023-05-04 22:50:00|277.7|274.7|277.16|274.16|277.83|274.83|277.03|274.03|0
1683240900000|2023-05-04 22:55:00|277.09|274.09|276.35|273.35|277.56|274.56|276.35|273.35|0
1683241200000|2023-05-04 23:00:00|276.22|273.22|277.16|274.16|277.43|274.43|276.22|273.22|0
1683241500000|2023-05-04 23:05:00|277.02|274.02|277.15|274.15|277.29|274.29|276.89|273.89|0
1683241800000|2023-05-04 23:10:00|277.29|274.29|277.36|274.36|277.42|274.42|277.15|274.15|0
1683242100000|2023-05-04 23:15:00|277.42|274.42|277.15|274.15|277.56|274.56|277.15|274.15|0
1683242400000|2023-05-04 23:20:00|277.22|274.22|277.15|274.15|277.29|274.29|276.61|273.61|0
1683242700000|2023-05-04 23:25:00|277.01|274.01|275.74|272.74|277.01|274.01|275.74|272.74|0
1683243000000|2023-05-04 23:30:00|275.67|272.67|275.8|272.8|275.94|272.94|275.4|272.4|0
1683243300000|2023-05-04 23:35:00|275.93|272.93|275.93|272.93|275.93|272.93|275.47|272.47|0
1683243600000|2023-05-04 23:40:00|275.53|272.53|275.93|272.93|275.93|272.93|275.13|272.13|0
1683243900000|2023-05-04 23:45:00|276|273|275.8|272.8|276|273|275.53|272.53|0
1683244200000|2023-05-04 23:50:00|275.66|272.66|276.06|273.06|276.2|273.2|275.66|272.66|0
1683244500000|2023-05-04 23:55:00|276.2|273.2|276.6|273.6|276.87|273.87|276.06|273.06|0
1683244800000|2023-05-05 00:00:00|276.46|273.46|276.19|273.19|276.6|273.6|276.06|273.06|0
1683245100000|2023-05-05 00:05:00|276.33|273.33|277.13|274.13|277.13|274.13|276.19|273.19|0
1683245400000|2023-05-05 00:10:00|277.4|274.4|277.54|274.54|278.21|275.21|277.4|274.4|0
1683245700000|2023-05-05 00:15:00|277.4|274.4|277.94|274.94|277.94|274.94|277.4|274.4|0
1683246000000|2023-05-05 00:20:00|278.07|275.07|278.61|275.61|279.02|276.02|278.07|275.07|0
1683246300000|2023-05-05 00:25:00|278.48|275.48|277.8|274.8|278.48|275.48|277.53|274.53|0
1683246600000|2023-05-05 00:30:00|277.67|274.67|277.33|274.33|277.67|274.67|277.26|274.26|0
1683246900000|2023-05-05 00:35:00|277.39|274.39|277.53|274.53|278.07|275.07|277.33|274.33|0
1683247200000|2023-05-05 00:40:00|277.66|274.66|275.78|272.78|277.93|274.93|275.78|272.78|0
1683247500000|2023-05-05 00:45:00|275.91|272.91|274.03|271.03|275.91|272.91|273.5|270.5|0
1683247800000|2023-05-05 00:50:00|273.9|270.9|274.43|271.43|274.7|271.7|273.9|270.9|0
1683248100000|2023-05-05 00:55:00|274.57|271.57|274.7|271.7|275.17|272.17|274.17|271.17|0
1683248400000|2023-05-05 01:00:00|274.83|271.83|275.5|272.5|275.77|272.77|274.7|271.7|0
1683248700000|2023-05-05 01:05:00|275.64|272.64|275.23|272.23|275.9|272.9|275.1|272.1|0
1683249000000|2023-05-05 01:10:00|275.1|272.1|274.43|271.43|275.23|272.23|274.29|271.29|0
1683249300000|2023-05-05 01:15:00|274.56|271.56|275.23|272.23|275.36|272.36|274.16|271.16|0
1683249600000|2023-05-05 01:20:00|275.09|272.09|275.09|272.09|275.5|272.5|274.82|271.82|0
1683249900000|2023-05-05 01:25:00|274.96|271.96|274.69|271.69|275.09|272.09|274.69|271.69|0
1683250200000|2023-05-05 01:30:00|274.82|271.82|275.09|272.09|275.09|272.09|273.75|270.75|0
1683250500000|2023-05-05 01:35:00|275.22|272.22|274.55|271.55|275.22|272.22|274.55|271.55|0
1683250800000|2023-05-05 01:40:00|274.69|271.69|274.42|271.42|274.95|271.95|274.15|271.15|0
1683251100000|2023-05-05 01:45:00|274.55|271.55|275.08|272.08|275.49|272.49|274.42|271.42|0
1683251400000|2023-05-05 01:50:00|275.22|272.22|275.08|272.08|275.48|272.48|274.81|271.81|0
1683251700000|2023-05-05 01:55:00|274.81|271.81|274.28|271.28|274.81|271.81|274.28|271.28|0
1683252000000|2023-05-05 02:00:00|274.41|271.41|274.54|271.54|274.68|271.68|274.41|271.41|0
1683252300000|2023-05-05 02:05:00|274.68|271.68|274.54|271.54|274.68|271.68|274.14|271.14|0
1683252600000|2023-05-05 02:10:00|274.67|271.67|274.41|271.41|274.94|271.94|274.27|271.27|0
1683252900000|2023-05-05 02:15:00|274.54|271.54|274.67|271.67|274.94|271.94|274.4|271.4|0
1683253200000|2023-05-05 02:20:00|274.81|271.81|275.34|272.34|275.34|272.34|274.54|271.54|0
1683253500000|2023-05-05 02:25:00|275.21|272.21|275.61|272.61|275.61|272.61|275.2|272.2|0
1683253800000|2023-05-05 02:30:00|275.74|272.74|276.28|273.28|276.55|273.55|275.47|272.47|0
1683254100000|2023-05-05 02:35:00|276.14|273.14|276.68|273.68|276.81|273.81|276.01|273.01|0
1683254400000|2023-05-05 02:40:00|276.81|273.81|276.27|273.27|276.81|273.81|276.27|273.27|0
1683254700000|2023-05-05 02:45:00|276.14|273.14|275.2|272.2|276.14|273.14|275.06|272.06|0
1683255000000|2023-05-05 02:50:00|275.06|272.06|275.06|272.06|275.33|272.33|274.93|271.93|0
1683255300000|2023-05-05 02:55:00|275.2|272.2|275.46|272.46|275.87|272.87|275.19|272.19|0
1683255600000|2023-05-05 03:00:00|275.33|272.33|275.19|272.19|275.59|272.59|275.19|272.19|0
1683255900000|2023-05-05 03:05:00|275.06|272.06|275.32|272.32|275.46|272.46|275.06|272.06|0
1683256200000|2023-05-05 03:10:00|275.46|272.46|275.59|272.59|275.73|272.73|275.32|272.32|0
1683256500000|2023-05-05 03:15:00|275.53|272.53|275.05|272.05|275.59|272.59|274.92|271.92|0
1683256800000|2023-05-05 03:20:00|275.12|272.12|275.32|272.32|275.59|272.59|275.05|272.05|0
1683257100000|2023-05-05 03:25:00|275.39|272.39|275.32|272.32|275.59|272.59|275.32|272.32|0
1683257400000|2023-05-05 03:30:00|275.18|272.18|274.51|271.51|275.18|272.18|274.51|271.51|0
1683257700000|2023-05-05 03:35:00|274.65|271.65|274.64|271.64|275.05|272.05|274.51|271.51|0
1683258000000|2023-05-05 03:40:00|274.78|271.78|274.51|271.51|274.78|271.78|274.51|271.51|0
1683258300000|2023-05-05 03:45:00|274.37|271.37|274.11|271.11|274.64|271.64|274.11|271.11|0
1683258600000|2023-05-05 03:50:00|274.1|271.1|274.1|271.1|274.37|271.37|274.1|271.1|0
1683258900000|2023-05-05 03:55:00|274.04|271.04|273.97|270.97|274.1|271.1|273.84|270.84|0
1683259200000|2023-05-05 04:00:00|274.1|271.1|274.1|271.1|274.64|271.64|274.1|271.1|0
1683259500000|2023-05-05 04:05:00|274.17|271.17|274.1|271.1|274.23|271.23|274.1|271.1|0
1683259800000|2023-05-05 04:10:00|274.23|271.23|274.5|271.5|274.5|271.5|274.1|271.1|0
1683260100000|2023-05-05 04:15:00|274.63|271.63|274.36|271.36|274.63|271.63|274.36|271.36|0
1683260400000|2023-05-05 04:20:00|274.23|271.23|274.09|271.09|274.36|271.36|273.96|270.96|0
1683260700000|2023-05-05 04:25:00|274.16|271.16|274.36|271.36|274.36|271.36|274.09|271.09|0
1683261000000|2023-05-05 04:30:00|274.22|271.22|274.36|271.36|274.49|271.49|274.09|271.09|0
1683261300000|2023-05-05 04:35:00|274.22|271.22|274.22|271.22|274.36|271.36|274.09|271.09|0
1683261600000|2023-05-05 04:40:00|274.09|271.09|274.35|271.35|274.35|271.35|274.09|271.09|0
1683261900000|2023-05-05 04:45:00|274.49|271.49|274.22|271.22|274.49|271.49|274.22|271.22|0
1683262200000|2023-05-05 04:50:00|274.08|271.08|274.35|271.35|274.48|271.48|273.95|270.95|0
1683262500000|2023-05-05 04:55:00|274.22|271.22|274.08|271.08|274.35|271.35|273.95|270.95|0
1683262800000|2023-05-05 05:00:00|274.21|271.21|274.42|271.42|274.42|271.42|273.81|270.81|0
1683263100000|2023-05-05 05:05:00|274.48|271.48|274.35|271.35|274.61|271.61|274.28|271.28|0
1683263400000|2023-05-05 05:10:00|274.34|271.34|274.08|271.08|274.34|271.34|273.94|270.94|0
1683263700000|2023-05-05 05:15:00|274.21|271.21|274.34|271.34|274.61|271.61|274.21|271.21|0
1683264000000|2023-05-05 05:20:00|274.47|271.47|274.14|271.14|274.47|271.47|274.07|271.07|0
1683264300000|2023-05-05 05:25:00|274.07|271.07|274.61|271.61|274.74|271.74|274.07|271.07|0
1683264600000|2023-05-05 05:30:00|274.74|271.74|274.6|271.6|274.74|271.74|274.6|271.6|0
1683264900000|2023-05-05 05:35:00|274.67|271.67|275.14|272.14|275.27|272.27|274.6|271.6|0
1683265200000|2023-05-05 05:40:00|275|272|275.54|272.54|275.54|272.54|275|272|0
1683265500000|2023-05-05 05:45:00|275.67|272.67|275.27|272.27|275.94|272.94|275.27|272.27|0
1683265800000|2023-05-05 05:50:00|275.54|272.54|275.54|272.54|275.67|272.67|275.4|272.4|0
1683266100000|2023-05-05 05:55:00|275.4|272.4|275.13|272.13|275.54|272.54|275.13|272.13|0
1683266400000|2023-05-05 06:00:00|275|272|275.67|272.67|276.47|273.47|275|272|0
1683266700000|2023-05-05 06:05:00|275.74|273.14|274.93|272.33|276.14|273.54|274.66|272.06|0
1683267000000|2023-05-05 06:10:00|274.86|272.26|274.93|272.33|275.2|272.6|274.66|272.06|0
1683267300000|2023-05-05 06:15:00|275.06|272.46|274.12|271.52|275.19|272.59|273.99|271.39|0
1683267600000|2023-05-05 06:20:00|273.99|271.39|274.79|272.19|274.79|272.19|273.99|271.39|0
1683267900000|2023-05-05 06:25:00|274.59|271.99|274.12|271.52|274.65|272.05|273.85|271.25|0
1683268200000|2023-05-05 06:30:00|273.98|271.38|274.12|271.52|274.38|271.78|273.98|271.38|0
1683268500000|2023-05-05 06:35:00|274.19|271.59|273.85|271.25|274.38|271.78|273.85|271.25|0
1683268800000|2023-05-05 06:40:00|273.98|271.38|274.38|271.78|274.52|271.92|273.98|271.38|0
1683269100000|2023-05-05 06:45:00|274.51|271.91|273.58|270.98|274.65|272.05|273.44|270.84|0
1683269400000|2023-05-05 06:50:00|273.71|271.11|273.86|271.26|275.22|272.62|273.58|270.98|0
1683269700000|2023-05-05 06:55:00|273.99|271.39|273.05|270.45|273.99|271.39|273.05|270.45|0
1683270000000|2023-05-05 07:00:00|273.32|270.72|273.45|270.85|273.99|271.39|272.39|269.79|0
1683270300000|2023-05-05 07:05:00|273.52|270.92|276.67|274.07|276.67|274.07|272.92|270.32|0
1683270600000|2023-05-05 07:10:00|276.8|274.2|275.32|272.72|276.94|274.34|275.05|272.45|0
1683270900000|2023-05-05 07:15:00|275.46|272.86|274.18|271.58|275.46|272.86|273.85|271.25|0
1683271200000|2023-05-05 07:20:00|274.11|271.51|272.51|269.91|274.38|271.78|272.51|269.91|0
1683271500000|2023-05-05 07:25:00|272.64|270.04|273.04|270.44|273.71|271.11|272.11|269.51|0
1683271800000|2023-05-05 07:30:00|272.91|270.31|274.78|272.18|274.78|272.18|272.91|270.31|0
1683272100000|2023-05-05 07:35:00|274.51|271.91|275.04|272.44|275.04|272.44|273.84|271.24|0
1683272400000|2023-05-05 07:40:00|274.91|272.31|275.04|272.44|275.45|272.85|274.51|271.91|0
1683272700000|2023-05-05 07:45:00|274.91|272.31|275.04|272.44|275.18|272.58|274.24|271.64|0
1683273000000|2023-05-05 07:50:00|274.91|272.31|273.97|271.37|275.58|272.98|273.7|271.1|0
1683273300000|2023-05-05 07:55:00|274.1|271.5|275.04|272.44|275.04|272.44|273.97|271.37|0
1683273600000|2023-05-05 08:00:00|274.9|272.3|275.17|272.57|275.31|272.71|274.1|271.5|0
1683273900000|2023-05-05 08:05:00|275.04|272.44|274.9|272.3|275.04|272.44|274.23|271.63|0
1683274200000|2023-05-05 08:10:00|275.03|272.43|274.63|272.03|275.7|273.1|274.5|271.9|0
1683274500000|2023-05-05 08:15:00|274.76|272.16|275.57|272.97|276.11|273.51|274.63|272.03|0
1683274800000|2023-05-05 08:20:00|275.7|273.1|276.91|274.31|277.45|274.85|275.7|273.1|0
1683275100000|2023-05-05 08:25:00|276.78|274.18|275.56|272.96|276.91|274.31|275.3|272.7|0
1683275400000|2023-05-05 08:30:00|275.83|273.23|275.43|272.83|276.37|273.77|274.62|272.02|0
1683275700000|2023-05-05 08:35:00|275.5|272.9|275.7|273.1|275.9|273.3|275.16|272.56|0
1683276000000|2023-05-05 08:40:00|275.69|273.09|274.75|272.15|275.83|273.23|274.75|272.15|0
1683276300000|2023-05-05 08:45:00|274.62|272.02|273.95|271.35|274.62|272.02|273.55|270.95|0
1683276600000|2023-05-05 08:50:00|273.82|271.22|272.21|269.61|273.82|271.22|271.81|269.21|0
1683276900000|2023-05-05 08:55:00|272.08|269.48|272.34|269.74|272.48|269.88|271.68|269.08|0
1683277200000|2023-05-05 09:00:00|272.21|269.61|273.54|270.94|273.54|270.94|272.15|269.55|0
1683277500000|2023-05-05 09:05:00|273.41|270.81|272.87|270.27|273.81|271.21|272.74|270.14|0
1683277800000|2023-05-05 09:10:00|272.74|270.14|273.27|270.67|273.41|270.81|272.21|269.61|0
1683278100000|2023-05-05 09:15:00|273.21|270.61|273.27|270.67|273.94|271.34|272.74|270.14|0
1683278400000|2023-05-05 09:20:00|273.34|270.74|272.74|270.14|273.67|271.07|272.74|270.14|0
1683278700000|2023-05-05 09:25:00|272.6|270|272.47|269.87|272.87|270.27|272.47|269.87|0
1683279000000|2023-05-05 09:30:00|272.6|270|273|270.4|273.4|270.8|272.33|269.73|0
1683279300000|2023-05-05 09:35:00|272.87|270.27|272.8|270.2|273.26|270.66|272.46|269.86|0
1683279600000|2023-05-05 09:40:00|272.73|270.13|272.06|269.46|272.73|270.13|271.93|269.33|0
1683279900000|2023-05-05 09:45:00|271.93|269.33|271.73|269.13|272.06|269.46|271.53|268.93|0
1683280200000|2023-05-05 09:50:00|271.79|269.19|271.53|268.93|271.79|269.19|271.2|268.6|0
1683280500000|2023-05-05 09:55:00|271.66|269.06|271.66|269.06|272.06|269.46|271.26|268.66|0
1683280800000|2023-05-05 10:00:00|271.79|269.19|271.39|268.79|271.92|269.32|271.13|268.53|0
1683281100000|2023-05-05 10:05:00|271.26|268.66|270.86|268.26|271.39|268.79|270.86|268.26|0
1683281400000|2023-05-05 10:10:00|270.73|268.13|270.46|267.86|271.12|268.52|270.33|267.73|0
1683281700000|2023-05-05 10:15:00|270.59|267.99|270.32|267.72|270.59|267.99|269.79|267.19|0
1683282000000|2023-05-05 10:20:00|270.19|267.59|269.04|266.44|271.37|268.77|268.64|266.04|0
1683282300000|2023-05-05 10:25:00|268.91|266.31|268.9|266.3|269.17|266.57|268.64|266.04|0
1683282600000|2023-05-05 10:30:00|268.77|266.17|269.03|266.43|269.04|266.44|268.64|266.04|0
1683282900000|2023-05-05 10:35:00|268.9|266.3|267.97|265.37|269.03|266.43|267.97|265.37|0
1683283200000|2023-05-05 10:40:00|267.84|265.24|267.97|265.37|268.11|265.51|267.44|264.84|0
1683283500000|2023-05-05 10:45:00|268.1|265.5|267.57|264.97|268.37|265.77|267.44|264.84|0
1683283800000|2023-05-05 10:50:00|267.71|265.11|269.43|266.83|269.56|266.96|267.71|265.11|0
1683284100000|2023-05-05 10:55:00|269.36|266.76|268.23|265.63|269.36|266.76|268.17|265.57|0
1683284400000|2023-05-05 11:00:00|268.36|265.76|268.23|265.63|268.89|266.29|267.83|265.23|0
1683284700000|2023-05-05 11:05:00|268.1|265.5|267.96|265.36|268.36|265.76|267.7|265.1|0
1683285000000|2023-05-05 11:10:00|268.03|265.43|267.56|264.96|268.23|265.63|267.17|264.57|0
1683285300000|2023-05-05 11:15:00|267.43|264.83|269|266.4|269|266.4|266.9|264.3|0
1683285600000|2023-05-05 11:20:00|269.14|266.54|268.87|266.27|269.27|266.67|268.74|266.14|0
1683285900000|2023-05-05 11:25:00|269|266.4|267.69|265.09|269|266.4|267.55|264.95|0
1683286200000|2023-05-05 11:30:00|267.55|264.95|268.08|265.48|268.21|265.61|267.03|264.43|0
1683286500000|2023-05-05 11:35:00|268.21|265.61|268.73|266.13|268.73|266.13|268.21|265.61|0
1683286800000|2023-05-05 11:40:00|268.87|266.27|269.26|266.66|269.52|266.92|268.86|266.26|0
1683287100000|2023-05-05 11:45:00|269.39|266.79|270.05|267.45|270.05|267.45|269.26|266.66|0
1683287400000|2023-05-05 11:50:00|269.92|267.32|268.99|266.39|269.92|267.32|268.47|265.87|0
1683287700000|2023-05-05 11:55:00|269.12|266.52|268.2|265.6|269.19|266.59|268.07|265.47|0
1683288000000|2023-05-05 12:00:00|268.07|265.47|267.94|265.34|268.73|266.13|267.41|264.81|0
1683288300000|2023-05-05 12:05:00|268|265.4|268.2|265.6|268.72|266.12|267.67|265.07|0
1683288600000|2023-05-05 12:10:00|268.33|265.73|268.99|266.39|269.25|266.65|268.33|265.73|0
1683288900000|2023-05-05 12:15:00|268.85|266.25|269.38|266.78|269.78|267.18|268.85|266.25|0
1683289200000|2023-05-05 12:20:00|269.25|266.65|268.59|265.99|269.51|266.91|268.32|265.72|0
1683289500000|2023-05-05 12:25:00|268.72|266.12|268.06|265.46|269.24|266.64|267.21|264.61|0
1683289800000|2023-05-05 12:30:00|268.26|265.66|270.84|268.24|274.02|271.42|268.26|265.66|0
1683290100000|2023-05-05 12:35:00|270.71|268.11|268.72|266.12|271.11|268.51|267.14|264.54|0
1683290400000|2023-05-05 12:40:00|268.85|266.25|266.35|263.75|268.99|266.39|265.83|263.23|0
1683290700000|2023-05-05 12:45:00|266.22|263.62|263.47|260.87|266.22|263.62|261.78|259.18|0
1683291000000|2023-05-05 12:50:00|263.34|260.74|264.39|261.79|264.39|261.79|262.43|259.83|0
1683291300000|2023-05-05 12:55:00|264.52|261.92|265.96|263.36|266.1|263.5|264.52|261.92|0
1683291600000|2023-05-05 13:00:00|266.1|263.5|265.57|262.97|266.1|263.5|263.73|261.13|0
1683291900000|2023-05-05 13:05:00|265.44|262.84|263.86|261.26|265.57|262.97|263.86|261.26|0
1683292200000|2023-05-05 13:10:00|263.99|261.39|262.29|259.69|264.12|261.52|262.16|259.56|0
1683292500000|2023-05-05 13:15:00|262.42|259.82|262.29|259.69|262.42|259.82|261.12|258.52|0
1683292800000|2023-05-05 13:20:00|262.42|259.82|262.68|260.08|263.07|260.47|262.29|259.69|0
1683293100000|2023-05-05 13:25:00|262.55|259.95|260.85|258.25|262.68|260.08|260.72|258.12|0
1683293400000|2023-05-05 13:30:00|261.76|259.16|258.39|255.79|262.15|259.55|257.49|254.89|0
1683293700000|2023-05-05 13:35:00|258.13|255.53|257.36|254.76|259.23|256.63|257.36|254.76|0
1683294000000|2023-05-05 13:40:00|256.84|254.24|256.65|254.05|256.84|254.24|253.64|251.04|0
1683294300000|2023-05-05 13:45:00|256.78|254.18|255.08|252.48|256.78|254.18|254.83|252.23|0
1683294600000|2023-05-05 13:50:00|255.21|252.61|257.51|254.91|258.02|255.42|254.95|252.35|0
1683294900000|2023-05-05 13:55:00|257.12|254.52|256.1|253.5|257.89|255.29|255.71|253.11|0
1683295200000|2023-05-05 14:00:00|255.59|252.99|254.57|251.97|256.22|253.62|254.06|251.46|0
1683295500000|2023-05-05 14:05:00|254.31|251.71|251.9|249.3|254.44|251.84|251.4|248.8|0
1683295800000|2023-05-05 14:10:00|251.78|249.18|250.06|247.46|252.79|250.19|249.8|247.2|0
1683296100000|2023-05-05 14:15:00|250.18|247.58|249.8|247.2|250.69|248.09|249.3|246.7|0
1683296400000|2023-05-05 14:20:00|249.68|247.08|251.32|248.72|251.96|249.36|248.92|246.32|0
1683296700000|2023-05-05 14:25:00|251.07|248.47|250.81|248.21|252.08|249.48|250.18|247.58|0
1683297000000|2023-05-05 14:30:00|249.93|247.33|249.29|246.69|250.3|247.7|249.17|246.57|0
1683297300000|2023-05-05 14:35:00|249.17|246.57|247.28|244.68|249.42|246.82|247.28|244.68|0
1683297600000|2023-05-05 14:40:00|247.15|244.55|247.84|245.24|248.91|246.31|246.27|243.67|0
1683297900000|2023-05-05 14:45:00|247.65|245.05|248.35|245.75|248.78|246.18|246.84|244.24|0
1683298200000|2023-05-05 14:50:00|248.23|245.63|247.85|245.25|248.23|245.63|246.97|244.37|0
1683298500000|2023-05-05 14:55:00|247.97|245.37|248.86|246.26|249.23|246.63|247.72|245.12|0
1683298800000|2023-05-05 15:00:00|248.73|246.13|247.47|244.87|248.73|246.13|247.09|244.49|0
1683299100000|2023-05-05 15:05:00|247.34|244.74|249.74|247.14|250.24|247.64|246.71|244.11|0
1683299400000|2023-05-05 15:10:00|249.86|247.26|248.09|245.49|250.75|248.15|247.97|245.37|0
1683299700000|2023-05-05 15:15:00|247.97|245.37|250.11|247.51|250.75|248.15|247.97|245.37|0
1683300000000|2023-05-05 15:20:00|249.99|247.39|248.85|246.25|250.11|247.51|248.85|246.25|0
1683300300000|2023-05-05 15:25:00|248.97|246.37|247.71|245.11|249.73|247.13|247.46|244.86|0
1683300600000|2023-05-05 15:30:00|247.46|244.86|247.84|245.24|248.72|246.12|247.33|244.73|0
1683300900000|2023-05-05 15:35:00|247.96|245.36|248.59|245.99|249.09|246.49|247.96|245.36|0
1683301200000|2023-05-05 15:40:00|248.84|246.24|249.72|247.12|249.85|247.25|248.71|246.11|0
1683301500000|2023-05-05 15:45:00|249.85|247.25|248.84|246.24|250.1|247.5|248.33|245.73|0
1683301800000|2023-05-05 15:50:00|248.71|246.11|249.21|246.61|249.59|246.99|248.21|245.61|0
1683302100000|2023-05-05 15:55:00|249.34|246.74|248.96|246.36|250.35|247.75|248.83|246.23|0
1683302400000|2023-05-05 16:00:00|248.83|246.23|250.35|247.75|250.35|247.75|248.58|245.98|0
1683302700000|2023-05-05 16:05:00|250.48|247.88|250.22|247.62|251.11|248.51|249.72|247.12|0
1683303000000|2023-05-05 16:10:00|250.35|247.75|250.73|248.13|250.85|248.25|249.59|246.99|0
1683303300000|2023-05-05 16:15:00|250.85|248.25|250.85|248.25|251.11|248.51|249.96|247.36|0
1683303600000|2023-05-05 16:20:00|250.72|248.12|247.13|244.53|250.85|248.25|247.13|244.53|0
1683303900000|2023-05-05 16:25:00|247.26|244.66|248.77|246.17|249.03|246.43|247.13|244.53|0
1683304200000|2023-05-05 16:30:00|248.52|245.92|248.27|245.67|249.41|246.81|248.14|245.54|0
1683304500000|2023-05-05 16:35:00|248.14|245.54|248.9|246.3|249.15|246.55|248.01|245.41|0
1683304800000|2023-05-05 16:40:00|249.15|246.55|249.4|246.8|249.53|246.93|248.14|245.54|0
1683305100000|2023-05-05 16:45:00|249.53|246.93|250.67|248.07|251.69|249.09|249.02|246.42|0
1683305400000|2023-05-05 16:50:00|250.8|248.2|248.89|246.29|250.8|248.2|248.64|246.04|0
1683305700000|2023-05-05 16:55:00|248.77|246.17|247.25|244.65|249.4|246.8|247.12|244.52|0
1683306000000|2023-05-05 17:00:00|247.12|244.52|246.74|244.14|247.25|244.65|246.36|243.76|0
1683306300000|2023-05-05 17:05:00|246.87|244.27|246.61|244.01|247.12|244.52|246.24|243.64|0
1683306600000|2023-05-05 17:10:00|246.49|243.89|246.36|243.76|246.87|244.27|245.86|243.26|0
1683306900000|2023-05-05 17:15:00|246.49|243.89|246.36|243.76|246.99|244.39|245.98|243.38|0
1683307200000|2023-05-05 17:20:00|246.48|243.88|245.85|243.25|246.48|243.88|245.73|243.13|0
1683307500000|2023-05-05 17:25:00|245.6|243|245.35|242.75|246.23|243.63|244.85|242.25|0
1683307800000|2023-05-05 17:30:00|245.22|242.62|244.35|241.75|245.22|242.62|244.22|241.62|0
1683308100000|2023-05-05 17:35:00|244.22|241.62|244.22|241.62|244.59|241.99|243.59|240.99|0
1683308400000|2023-05-05 17:40:00|244.09|241.49|243.34|240.74|244.22|241.62|243.22|240.62|0
1683308700000|2023-05-05 17:45:00|243.09|240.49|243.22|240.62|243.72|241.12|243.09|240.49|0
1683309000000|2023-05-05 17:50:00|243.09|240.49|243.46|240.86|243.84|241.24|242.84|240.24|0
1683309300000|2023-05-05 17:55:00|243.59|240.99|243.34|240.74|244.34|241.74|243.34|240.74|0
1683309600000|2023-05-05 18:00:00|243.21|240.61|242.09|239.49|243.46|240.86|242.09|239.49|0
1683309900000|2023-05-05 18:05:00|242.21|239.61|242.09|239.49|242.46|239.86|241.72|239.12|0
1683310200000|2023-05-05 18:10:00|241.96|239.36|242.83|240.23|243.21|240.61|241.72|239.12|0
1683310500000|2023-05-05 18:15:00|242.71|240.11|243.21|240.61|243.46|240.86|242.46|239.86|0
1683310800000|2023-05-05 18:20:00|243.33|240.73|242.21|239.61|243.33|240.73|242.08|239.48|0
1683311100000|2023-05-05 18:25:00|242.08|239.48|239.97|237.37|242.08|239.48|239.23|236.63|0
1683311400000|2023-05-05 18:30:00|240.1|237.5|239.48|236.88|240.1|237.5|238.74|236.14|0
1683311700000|2023-05-05 18:35:00|239.36|236.76|239.23|236.63|239.48|236.88|238.74|236.14|0
1683312000000|2023-05-05 18:40:00|239.11|236.51|237.87|235.27|239.11|236.51|237.51|234.91|0
1683312300000|2023-05-05 18:45:00|237.75|235.15|236.77|234.17|238|235.4|236.77|234.17|0
1683312600000|2023-05-05 18:50:00|236.65|234.05|236.26|233.66|236.87|234.27|235.43|232.83|0
1683312900000|2023-05-05 18:55:00|236.01|233.41|236.99|234.39|237.35|234.75|234.92|232.32|0
1683313200000|2023-05-05 19:00:00|236.87|234.27|236.5|233.9|237.96|235.36|236.25|233.65|0
1683313500000|2023-05-05 19:05:00|236.38|233.78|235.89|233.29|236.62|234.02|235.89|233.29|0
1683313800000|2023-05-05 19:10:00|236.01|233.41|237.47|234.87|237.47|234.87|235.89|233.29|0
1683314100000|2023-05-05 19:15:00|237.35|234.75|238.32|235.72|238.69|236.09|236.62|234.02|0
1683314400000|2023-05-05 19:20:00|238.45|235.85|237.96|235.36|239.55|236.95|237.35|234.75|0
1683314700000|2023-05-05 19:25:00|237.83|235.23|237.71|235.11|238.57|235.97|237.71|235.11|0
1683315000000|2023-05-05 19:30:00|238.2|235.6|238.07|235.47|238.81|236.21|237.34|234.74|0
1683315300000|2023-05-05 19:35:00|238.2|235.6|239.05|236.45|239.42|236.82|237.71|235.11|0
1683315600000|2023-05-05 19:40:00|238.93|236.33|238.68|236.08|239.54|236.94|238.19|235.59|0
1683315900000|2023-05-05 19:45:00|239.17|236.57|239.42|236.82|240.16|237.56|239.05|236.45|0
1683316200000|2023-05-05 19:50:00|240.52|237.92|240.77|238.17|241.14|238.54|240.03|237.43|0
1683316500000|2023-05-05 19:55:00|240.15|237.55|240.52|237.92|242.38|239.78|240.03|237.43|0
1683316800000|2023-05-05 20:00:00|240.15|237.55|242.37|239.77|242.5|239.9|239.78|237.18|0
1683317100000|2023-05-05 20:05:00|242.5|239.9|241.75|239.15|242.5|239.9|241.63|239.03|0
1683317400000|2023-05-05 20:10:00|241.63|239.03|241.01|238.41|241.88|239.28|241.01|238.41|0
1683505200000|2023-05-08 00:20:00|244.44|241.44|244.44|241.44|244.93|241.93|244.31|241.31|0
1683505500000|2023-05-08 00:25:00|244.56|241.56|244.06|241.06|244.81|241.81|243.94|240.94|0
1683505800000|2023-05-08 00:30:00|244.19|241.19|244.06|241.06|244.56|241.56|243.94|240.94|0
1683506100000|2023-05-08 00:35:00|243.94|240.94|243.93|240.93|244.43|241.43|243.93|240.93|0
1683506400000|2023-05-08 00:40:00|244.06|241.06|244.06|241.06|244.43|241.43|243.81|240.81|0
1683506700000|2023-05-08 00:45:00|244.18|241.18|243.81|240.81|244.3|241.3|243.81|240.81|0
1683507000000|2023-05-08 00:50:00|243.75|240.75|244.55|241.55|244.55|241.55|243.68|240.68|0
1683507300000|2023-05-08 00:55:00|244.43|241.43|244.42|241.42|244.67|241.67|244.18|241.18|0
1683507600000|2023-05-08 01:00:00|244.55|241.55|244.42|241.42|244.67|241.67|244.3|241.3|0
1683507900000|2023-05-08 01:05:00|244.3|241.3|245.29|242.29|245.42|242.42|244.3|241.3|0
1683508200000|2023-05-08 01:10:00|245.42|242.42|244.79|241.79|245.42|242.42|244.67|241.67|0
1683508500000|2023-05-08 01:15:00|244.92|241.92|244.91|241.91|245.04|242.04|244.67|241.67|0
1683508800000|2023-05-08 01:20:00|244.79|241.79|244.66|241.66|245.16|242.16|244.66|241.66|0
1683509100000|2023-05-08 01:25:00|244.54|241.54|244.04|241.04|244.54|241.54|244.04|241.04|0
1683509400000|2023-05-08 01:30:00|243.98|240.98|243.17|240.17|243.98|240.98|242.93|239.93|0
1683509700000|2023-05-08 01:35:00|243.05|240.05|242.92|239.92|243.17|240.17|242.68|239.68|0
1683510000000|2023-05-08 01:40:00|242.99|239.99|243.17|240.17|243.17|240.17|242.8|239.8|0
1683510300000|2023-05-08 01:45:00|243.04|240.04|243.41|240.41|243.66|240.66|242.8|239.8|0
1683510600000|2023-05-08 01:50:00|243.54|240.54|243.91|240.91|243.91|240.91|243.54|240.54|0
1683510900000|2023-05-08 01:55:00|243.78|240.78|243.53|240.53|243.91|240.91|243.16|240.16|0
1683511200000|2023-05-08 02:00:00|243.41|240.41|243.41|240.41|243.66|240.66|243.28|240.28|0
1683511500000|2023-05-08 02:05:00|243.53|240.53|243.78|240.78|244.03|241.03|243.41|240.41|0
1683511800000|2023-05-08 02:10:00|243.9|240.9|243.28|240.28|243.9|240.9|243.16|240.16|0
1683512100000|2023-05-08 02:15:00|243.4|240.4|243.28|240.28|243.4|240.4|243.16|240.16|0
1683512400000|2023-05-08 02:20:00|243.22|240.22|243.03|240.03|243.4|240.4|243.03|240.03|0
1683512700000|2023-05-08 02:25:00|242.91|239.91|242.04|239.04|242.91|239.91|242.04|239.04|0
1683513000000|2023-05-08 02:30:00|241.92|238.92|242.53|239.53|242.66|239.66|241.92|238.92|0
1683513300000|2023-05-08 02:35:00|242.6|239.6|242.78|239.78|242.78|239.78|242.41|239.41|0
1683513600000|2023-05-08 02:40:00|242.9|239.9|242.41|239.41|242.9|239.9|242.28|239.28|0
1683513900000|2023-05-08 02:45:00|242.53|239.53|241.79|238.79|242.53|239.53|241.79|238.79|0
1683514200000|2023-05-08 02:50:00|241.91|238.91|242.03|239.03|242.16|239.16|241.91|238.91|0
1683514500000|2023-05-08 02:55:00|242.1|239.1|242.15|239.15|242.15|239.15|241.78|238.78|0
1683514800000|2023-05-08 03:00:00|241.91|238.91|241.9|238.9|242.15|239.15|241.9|238.9|0
1683515100000|2023-05-08 03:05:00|241.41|238.41|241.41|238.41|241.41|238.41|241.16|238.16|0
1683515400000|2023-05-08 03:10:00|241.29|238.29|241.16|238.16|241.41|238.41|241.04|238.04|0
1683515700000|2023-05-08 03:15:00|241.28|238.28|241.78|238.78|241.78|238.78|241.16|238.16|0
1683516000000|2023-05-08 03:20:00|241.9|238.9|242.39|239.39|242.39|239.39|241.78|238.78|0
1683516300000|2023-05-08 03:25:00|242.51|239.51|242.14|239.14|242.51|239.51|242.14|239.14|0
1683516600000|2023-05-08 03:30:00|242.27|239.27|242.63|239.63|242.76|239.76|242.14|239.14|0
1683516900000|2023-05-08 03:35:00|242.76|239.76|243.62|240.62|243.62|240.62|242.76|239.76|0
1683517200000|2023-05-08 03:40:00|243.75|240.75|243.5|240.5|243.75|240.75|243.37|240.37|0
1683517500000|2023-05-08 03:45:00|243.62|240.62|243.62|240.62|243.74|240.74|243.5|240.5|0
1683517800000|2023-05-08 03:50:00|243.68|240.68|243.87|240.87|243.99|240.99|243.62|240.62|0
1683518100000|2023-05-08 03:55:00|243.99|240.99|243.99|240.99|243.99|240.99|243.74|240.74|0
1683518400000|2023-05-08 04:00:00|243.86|240.86|243.61|240.61|243.99|240.99|243.49|240.49|0
1683518700000|2023-05-08 04:05:00|243.74|240.74|243.61|240.61|243.74|240.74|243.49|240.49|0
1683519000000|2023-05-08 04:10:00|243.74|240.74|243.98|240.98|243.98|240.98|243.61|240.61|0
1683519300000|2023-05-08 04:15:00|243.86|240.86|244.1|241.1|244.23|241.23|243.86|240.86|0
1683519600000|2023-05-08 04:20:00|244.05|241.05|243.85|240.85|244.1|241.1|243.61|240.61|0
1683519900000|2023-05-08 04:25:00|243.92|240.92|243.85|240.85|243.98|240.98|243.85|240.85|0
1683520200000|2023-05-08 04:30:00|243.73|240.73|243.48|240.48|243.73|240.73|243.48|240.48|0
1683520500000|2023-05-08 04:35:00|243.42|240.42|243.73|240.73|243.73|240.73|243.42|240.42|0
1683520800000|2023-05-08 04:40:00|243.85|240.85|243.85|240.85|243.85|240.85|243.6|240.6|0
1683521100000|2023-05-08 04:45:00|243.97|240.97|243.6|240.6|243.97|240.97|243.6|240.6|0
1683521400000|2023-05-08 04:50:00|243.72|240.72|243.84|240.84|243.97|240.97|243.72|240.72|0
1683521700000|2023-05-08 04:55:00|243.72|240.72|243.97|240.97|243.97|240.97|243.72|240.72|0
1683522000000|2023-05-08 05:00:00|243.84|240.84|243.72|240.72|243.97|240.97|243.59|240.59|0
1683522300000|2023-05-08 05:05:00|243.78|240.78|243.96|240.96|244.09|241.09|243.72|240.72|0
1683522600000|2023-05-08 05:10:00|243.84|240.84|243.47|240.47|243.84|240.84|243.34|240.34|0
1683522900000|2023-05-08 05:15:00|243.59|240.59|243.59|240.59|243.59|240.59|243.34|240.34|0
1683523200000|2023-05-08 05:20:00|243.46|240.46|243.21|240.21|243.59|240.59|243.21|240.21|0
1683523500000|2023-05-08 05:25:00|243.34|240.34|243.34|240.34|243.4|240.4|243.21|240.21|0
1683523800000|2023-05-08 05:30:00|243.46|240.46|242.96|239.96|243.71|240.71|242.72|239.72|0
1683524100000|2023-05-08 05:35:00|243.09|240.09|242.96|239.96|243.15|240.15|242.96|239.96|0
1683524400000|2023-05-08 05:40:00|243.09|240.09|243.33|240.33|243.33|240.33|242.96|239.96|0
1683524700000|2023-05-08 05:45:00|243.4|240.4|243.82|240.82|243.89|240.89|243.4|240.4|0
1683525000000|2023-05-08 05:50:00|243.95|240.95|244.07|241.07|244.07|241.07|243.82|240.82|0
1683525300000|2023-05-08 05:55:00|243.95|240.95|243.57|240.57|243.95|240.95|243.57|240.57|0
1683525600000|2023-05-08 06:00:00|243.7|240.7|242.83|239.83|243.82|240.82|242.83|239.83|0
1683525900000|2023-05-08 06:05:00|242.75|240.15|243.21|240.61|243.94|241.34|242.13|239.53|0
1683526200000|2023-05-08 06:10:00|243.33|240.73|243.89|241.29|243.95|241.35|243.21|240.61|0
1683526500000|2023-05-08 06:15:00|243.82|241.22|243.7|241.1|244.07|241.47|243.7|241.1|0
1683526800000|2023-05-08 06:20:00|243.57|240.97|243.2|240.6|243.82|241.22|242.96|240.36|0
1683527100000|2023-05-08 06:25:00|243.08|240.48|243.08|240.48|243.33|240.73|242.95|240.35|0
1683527400000|2023-05-08 06:30:00|242.95|240.35|243.08|240.48|243.45|240.85|242.95|240.35|0
1683527700000|2023-05-08 06:35:00|242.95|240.35|242.7|240.1|243.02|240.42|242.58|239.98|0
1683528000000|2023-05-08 06:40:00|242.83|240.23|242.7|240.1|242.95|240.35|242.58|239.98|0
1683528300000|2023-05-08 06:45:00|242.64|240.04|242.58|239.98|242.95|240.35|242.58|239.98|0
1683528600000|2023-05-08 06:50:00|242.64|240.04|242.95|240.35|242.95|240.35|242.33|239.73|0
1683528900000|2023-05-08 06:55:00|242.82|240.22|242.82|240.22|242.94|240.34|242.57|239.97|0
1683529200000|2023-05-08 07:00:00|242.94|240.34|242.94|240.34|243.07|240.47|242.57|239.97|0
1683529500000|2023-05-08 07:05:00|242.82|240.22|241.34|238.74|242.82|240.22|241.09|238.49|0
1683529800000|2023-05-08 07:10:00|241.22|238.62|240.24|237.38|241.58|238.98|239.5|236.9|0
1683530100000|2023-05-08 07:15:00|240.36|237.5|239.87|237.01|240.85|237.99|239.87|237.01|0
1683530400000|2023-05-08 07:20:00|239.75|236.89|240.61|237.75|240.67|237.81|239.51|236.65|0
1683530700000|2023-05-08 07:25:00|240.73|237.87|241.22|238.36|241.22|238.36|240.67|237.81|0
1683531000000|2023-05-08 07:30:00|240.97|238.11|240.72|237.86|240.97|238.11|240.48|237.62|0
1683531300000|2023-05-08 07:35:00|240.85|237.99|240.8|237.94|241.21|238.35|240.19|237.33|0
1683531600000|2023-05-08 07:40:00|240.93|238.07|241.17|238.31|241.42|238.56|240.8|237.94|0
1683531900000|2023-05-08 07:45:00|241.29|238.43|240.67|238.07|241.35|238.75|240.55|237.95|0
1683532200000|2023-05-08 07:50:00|240.79|238.19|240.91|238.31|241.28|238.68|240.79|238.19|0
1683532500000|2023-05-08 07:55:00|240.79|238.19|240.67|238.07|241.04|238.44|240.67|238.07|0
1683532800000|2023-05-08 08:00:00|240.91|238.31|241.28|238.68|241.4|238.8|240.54|237.94|0
1683533100000|2023-05-08 08:05:00|241.16|238.56|241.03|238.43|241.28|238.68|240.79|238.19|0
1683533400000|2023-05-08 08:10:00|240.91|238.31|240.54|237.94|241.15|238.55|240.29|237.69|0
1683533700000|2023-05-08 08:15:00|240.29|237.69|241.15|238.55|241.4|238.8|240.29|237.69|0
1683534000000|2023-05-08 08:20:00|241.03|238.43|240.78|238.18|241.15|238.55|240.6|238|0
1683534300000|2023-05-08 08:25:00|240.72|238.12|240.53|237.93|240.78|238.18|240.29|237.69|0
1683534600000|2023-05-08 08:30:00|240.66|238.06|240.41|237.81|240.66|238.06|240.1|237.5|0
1683534900000|2023-05-08 08:35:00|240.53|237.93|240.41|237.81|240.9|238.3|240.28|237.68|0
1683535200000|2023-05-08 08:40:00|240.28|237.68|240.35|237.75|240.77|238.17|240.28|237.68|0
1683535500000|2023-05-08 08:45:00|240.4|237.8|240.03|237.43|240.59|237.99|240.03|237.43|0
1683535800000|2023-05-08 08:50:00|240.16|237.56|241.26|238.66|241.38|238.78|240.03|237.43|0
1683536100000|2023-05-08 08:55:00|241.14|238.54|241.34|238.74|243.31|240.71|241.14|238.54|0
1683536400000|2023-05-08 09:00:00|241.22|238.62|241.46|238.86|241.59|238.99|241.22|238.62|0
1683536700000|2023-05-08 09:05:00|241.53|238.93|241.09|238.49|241.53|238.93|240.97|238.37|0
1683537000000|2023-05-08 09:10:00|241.16|238.56|241.09|238.49|241.34|238.74|241.09|238.49|0
1683537300000|2023-05-08 09:15:00|240.97|238.37|240.97|238.37|241.34|238.74|240.84|238.24|0
1683537600000|2023-05-08 09:20:00|241.09|238.49|240.72|238.12|241.09|238.49|240.6|238|0
1683537900000|2023-05-08 09:25:00|240.6|238|240.84|238.24|240.84|238.24|240.47|237.87|0
1683538200000|2023-05-08 09:30:00|240.72|238.12|240.84|238.24|240.84|238.24|240.59|237.99|0
1683538500000|2023-05-08 09:35:00|240.96|238.36|239.98|237.38|240.96|238.36|239.98|237.38|0
1683538800000|2023-05-08 09:40:00|240.1|237.5|239.85|237.25|240.22|237.62|239.73|237.13|0
1683539100000|2023-05-08 09:45:00|239.98|237.38|239.85|237.25|239.98|237.38|239.73|237.13|0
1683539400000|2023-05-08 09:50:00|239.73|237.13|240.1|237.5|240.1|237.5|239.73|237.13|0
1683539700000|2023-05-08 09:55:00|240.22|237.62|239.73|237.13|240.22|237.62|239.73|237.13|0
1683540000000|2023-05-08 10:00:00|239.85|237.25|239.72|237.12|239.97|237.37|239.72|237.12|0
1683540300000|2023-05-08 10:05:00|239.79|237.19|239.84|237.24|239.85|237.25|239.72|237.12|0
1683540600000|2023-05-08 10:10:00|239.6|237|239.23|236.63|239.84|237.24|239.23|236.63|0
1683540900000|2023-05-08 10:15:00|238.86|236.26|238.74|236.14|238.86|236.26|238.25|235.65|0
1683541200000|2023-05-08 10:20:00|238.86|236.26|239.23|236.63|239.23|236.63|238.74|236.14|0
1683541500000|2023-05-08 10:25:00|239.29|236.69|239.23|236.63|239.35|236.75|238.98|236.38|0
1683541800000|2023-05-08 10:30:00|239.29|236.69|238.98|236.38|239.29|236.69|238.98|236.38|0
1683542100000|2023-05-08 10:35:00|238.86|236.26|238.85|236.25|238.86|236.26|238.61|236.01|0
1683542400000|2023-05-08 10:40:00|238.73|236.13|238.73|236.13|238.98|236.38|238.49|235.89|0
1683542700000|2023-05-08 10:45:00|238.79|236.19|239.1|236.5|239.22|236.62|238.73|236.13|0
1683543000000|2023-05-08 10:50:00|239.04|236.44|238.97|236.37|239.1|236.5|238.97|236.37|0
1683543300000|2023-05-08 10:55:00|239.09|236.49|238.73|236.13|239.09|236.49|238.73|236.13|0
1683543600000|2023-05-08 11:00:00|238.85|236.25|238.36|235.76|238.85|236.25|238.11|235.51|0
1683543900000|2023-05-08 11:05:00|238.24|235.64|237.62|235.02|238.24|235.64|237.5|234.9|0
1683544200000|2023-05-08 11:10:00|237.5|234.9|237.87|235.27|237.99|235.39|237.38|234.78|0
1683544500000|2023-05-08 11:15:00|237.74|235.14|237.5|234.9|238.11|235.51|237.5|234.9|0
1683544800000|2023-05-08 11:20:00|237.44|234.84|237.62|235.02|237.74|235.14|237.38|234.78|0
1683545100000|2023-05-08 11:25:00|237.5|234.9|237.74|235.14|237.86|235.26|237.44|234.84|0
1683545400000|2023-05-08 11:30:00|237.62|235.02|237.62|235.02|237.74|235.14|237.13|234.53|0
1683545700000|2023-05-08 11:35:00|237.68|235.08|237.74|235.14|238.35|235.75|237.62|235.02|0
1683546000000|2023-05-08 11:40:00|237.8|235.2|237.73|235.13|237.98|235.38|237.61|235.01|0
1683546300000|2023-05-08 11:45:00|237.61|235.01|237.85|235.25|237.85|235.25|237.37|234.77|0
1683546600000|2023-05-08 11:50:00|237.98|235.38|238.34|235.74|238.34|235.74|237.97|235.37|0
1683546900000|2023-05-08 11:55:00|238.46|235.86|237.73|235.13|238.46|235.86|237.49|234.89|0
1683547200000|2023-05-08 12:00:00|237.85|235.25|237.97|235.37|238.34|235.74|237.85|235.25|0
1683547500000|2023-05-08 12:05:00|237.85|235.25|236.51|233.91|237.85|235.25|236.51|233.91|0
1683547800000|2023-05-08 12:10:00|236.63|234.03|236.75|234.15|236.87|234.27|236.39|233.79|0
1683548100000|2023-05-08 12:15:00|236.87|234.27|236.87|234.27|237.24|234.64|236.75|234.15|0
1683548400000|2023-05-08 12:20:00|236.81|234.21|237.11|234.51|237.11|234.51|236.5|233.9|0
1683548700000|2023-05-08 12:25:00|237.23|234.63|236.99|234.39|237.23|234.63|236.62|234.02|0
1683549000000|2023-05-08 12:30:00|236.87|234.27|237.47|234.87|237.59|234.99|236.87|234.27|0
1683549300000|2023-05-08 12:35:00|237.59|234.99|237.35|234.75|237.72|235.12|237.35|234.75|0
1683549600000|2023-05-08 12:40:00|237.47|234.87|238.81|236.21|239.18|236.58|237.35|234.75|0
1683549900000|2023-05-08 12:45:00|239.06|236.46|238.56|235.96|239.42|236.82|238.56|235.96|0
1683550200000|2023-05-08 12:50:00|238.69|236.09|238.56|235.96|238.87|236.27|238.07|235.47|0
1683550500000|2023-05-08 12:55:00|238.44|235.84|238.56|235.96|238.68|236.08|238.2|235.6|0
1683550800000|2023-05-08 13:00:00|238.68|236.08|238.31|235.71|238.8|236.2|238.31|235.71|0
1683551100000|2023-05-08 13:05:00|238.44|235.84|238.92|236.32|239.05|236.45|238.44|235.84|0
1683551400000|2023-05-08 13:10:00|238.8|236.2|239.41|236.81|239.53|236.93|238.56|235.96|0
1683551700000|2023-05-08 13:15:00|239.53|236.93|239.41|236.81|239.9|237.3|239.17|236.57|0
1683552000000|2023-05-08 13:20:00|239.53|236.93|239.04|236.44|239.53|236.93|238.8|236.2|0
1683552300000|2023-05-08 13:25:00|239.16|236.56|239.65|237.05|239.65|237.05|239.04|236.44|0
1683552600000|2023-05-08 13:30:00|239.53|236.93|241.62|239.02|241.99|239.39|238.79|236.19|0
1683552900000|2023-05-08 13:35:00|241.86|239.26|240.14|237.54|241.86|239.26|239.77|237.17|0
1683553200000|2023-05-08 13:40:00|239.89|237.29|240.18|237.58|241.12|238.52|238.83|236.23|0
1683553500000|2023-05-08 13:45:00|240.67|238.07|242.15|239.55|242.65|240.05|239.81|237.21|0
1683553800000|2023-05-08 13:50:00|242.28|239.68|242.9|240.3|243.4|240.8|241.29|238.69|0
1683554100000|2023-05-08 13:55:00|243.02|240.42|242.03|239.43|243.15|240.55|241.53|238.93|0
1683554400000|2023-05-08 14:00:00|241.9|239.3|240.54|237.94|242.4|239.8|240.54|237.94|0
1683554700000|2023-05-08 14:05:00|240.66|238.06|242.77|240.17|242.89|240.29|240.42|237.82|0
1683555000000|2023-05-08 14:10:00|242.52|239.92|243.14|240.54|244.01|241.41|242.02|239.42|0
1683555300000|2023-05-08 14:15:00|243.26|240.66|242.39|239.79|244.13|241.53|241.9|239.3|0
1683555600000|2023-05-08 14:20:00|242.14|239.54|243.01|240.41|243.26|240.66|241.9|239.3|0
1683555900000|2023-05-08 14:25:00|243.13|240.53|243.75|241.15|244|241.4|242.89|240.29|0
1683556200000|2023-05-08 14:30:00|243.13|240.53|243.75|241.15|243.88|241.28|241.89|239.29|0
1683556500000|2023-05-08 14:35:00|243.88|241.28|243.25|240.65|244.5|241.9|242.88|240.28|0
1683556800000|2023-05-08 14:40:00|243|240.4|241.76|239.16|243.25|240.65|241.39|238.79|0
1683557100000|2023-05-08 14:45:00|241.64|239.04|240.77|238.17|242.51|239.91|240.65|238.05|0
1683557400000|2023-05-08 14:50:00|240.52|237.92|240.4|237.8|241.02|238.42|240.4|237.8|0
1683557700000|2023-05-08 14:55:00|240.52|237.92|241.14|238.54|241.14|238.54|240.15|237.55|0
1683558000000|2023-05-08 15:00:00|240.89|238.29|239.9|237.3|241.26|238.66|239.78|237.18|0
1683558300000|2023-05-08 15:05:00|240.03|237.43|239.16|236.56|240.52|237.92|239.16|236.56|0
1683558600000|2023-05-08 15:10:00|239.29|236.69|240.27|237.67|240.39|237.79|238.79|236.19|0
1683558900000|2023-05-08 15:15:00|240.52|237.92|240.14|237.54|240.89|238.29|240.02|237.42|0
1683559200000|2023-05-08 15:20:00|240.27|237.67|241.01|238.41|241.5|238.9|240.14|237.54|0
1683559500000|2023-05-08 15:25:00|241.25|238.65|242.24|239.64|242.49|239.89|241.13|238.53|0
1683559800000|2023-05-08 15:30:00|242.37|239.77|241.48|238.88|243.48|240.88|241.23|238.63|0
1683560100000|2023-05-08 15:35:00|241.6|239|241.85|239.25|241.85|239.25|241.11|238.51|0
1683560400000|2023-05-08 15:40:00|241.97|239.37|240.61|238.01|241.97|239.37|240.61|238.01|0
1683560700000|2023-05-08 15:45:00|240.36|237.76|239.87|237.27|240.86|238.26|239.5|236.9|0
1683561000000|2023-05-08 15:50:00|240.11|237.51|238.88|236.28|240.11|237.51|238.76|236.16|0
1683561300000|2023-05-08 15:55:00|239|236.4|239.25|236.65|239.74|237.14|238.88|236.28|0
1683561600000|2023-05-08 16:00:00|239.12|236.52|239.98|237.38|240.23|237.63|238.51|235.91|0
1683561900000|2023-05-08 16:05:00|240.11|237.51|239.74|237.14|240.48|237.88|239.61|237.01|0
1683562200000|2023-05-08 16:10:00|239.86|237.26|241.22|238.62|241.34|238.74|239.86|237.26|0
1683562500000|2023-05-08 16:15:00|241.34|238.74|240.23|237.63|241.96|239.36|239.98|237.38|0
1683562800000|2023-05-08 16:20:00|240.1|237.5|240.66|238.06|240.72|238.12|239.98|237.38|0
1683563100000|2023-05-08 16:25:00|240.6|238|240.47|237.87|241.09|238.49|240.35|237.75|0
1683563400000|2023-05-08 16:30:00|240.35|237.75|241.09|238.49|241.33|238.73|239.85|237.25|0
1683563700000|2023-05-08 16:35:00|240.96|238.36|240.59|237.99|241.33|238.73|240.1|237.5|0
1683564000000|2023-05-08 16:40:00|240.47|237.87|241.21|238.61|241.95|239.35|240.47|237.87|0
1683564300000|2023-05-08 16:45:00|241.33|238.73|241.83|239.23|242.32|239.72|241.21|238.61|0
1683564600000|2023-05-08 16:50:00|241.95|239.35|241.2|238.6|242.07|239.47|240.96|238.36|0
1683564900000|2023-05-08 16:55:00|241.33|238.73|241.08|238.48|241.95|239.35|240.58|237.98|0
1683565200000|2023-05-08 17:00:00|240.95|238.35|241.32|238.72|241.45|238.85|240.58|237.98|0
1683565500000|2023-05-08 17:05:00|241.26|238.66|240.7|238.1|241.82|239.22|240.58|237.98|0
1683565800000|2023-05-08 17:10:00|240.83|238.23|240.08|237.48|240.83|238.23|239.84|237.24|0
1683566100000|2023-05-08 17:15:00|239.96|237.36|239.96|237.36|240.21|237.61|239.84|237.24|0
1683566400000|2023-05-08 17:20:00|240.08|237.48|240.2|237.6|240.45|237.85|239.34|236.74|0
1683566700000|2023-05-08 17:25:00|240.33|237.73|240.2|237.6|240.45|237.85|239.59|236.99|0
1683567000000|2023-05-08 17:30:00|240.08|237.48|238.97|236.37|240.08|237.48|238.6|236|0
1683567300000|2023-05-08 17:35:00|238.84|236.24|238.6|236|239.34|236.74|238.6|236|0
1683567600000|2023-05-08 17:40:00|238.47|235.87|238.72|236.12|239.33|236.73|238.35|235.75|0
1683567900000|2023-05-08 17:45:00|238.84|236.24|238.22|235.62|238.96|236.36|237.73|235.13|0
1683568200000|2023-05-08 17:50:00|238.35|235.75|238.59|235.99|238.84|236.24|238.1|235.5|0
1683568500000|2023-05-08 17:55:00|238.47|235.87|238.47|235.87|238.71|236.11|238.1|235.5|0
1683568800000|2023-05-08 18:00:00|238.34|235.74|239.33|236.73|239.7|237.1|237.61|235.01|0
1683569100000|2023-05-08 18:05:00|239.57|236.97|243.66|241.06|245.92|243.32|239.33|236.73|0
1683569400000|2023-05-08 18:10:00|243.54|240.94|242.04|239.44|244.16|241.56|241.55|238.95|0
1683569700000|2023-05-08 18:15:00|242.17|239.57|240.31|237.71|242.29|239.69|240.31|237.71|0
1683570000000|2023-05-08 18:20:00|240.43|237.83|238.21|235.61|240.43|237.83|237.97|235.37|0
1683570300000|2023-05-08 18:25:00|238.34|235.74|238.33|235.73|238.95|236.35|238.09|235.49|0
1683570600000|2023-05-08 18:30:00|238.46|235.86|237.72|235.12|238.46|235.86|237.72|235.12|0
1683570900000|2023-05-08 18:35:00|237.84|235.24|237.96|235.36|238.33|235.73|237.23|234.63|0
1683571200000|2023-05-08 18:40:00|238.21|235.61|237.47|234.87|238.33|235.73|236.98|234.38|0
1683571500000|2023-05-08 18:45:00|237.59|234.99|236.73|234.13|238.08|235.48|236.73|234.13|0
1683571800000|2023-05-08 18:50:00|236.61|234.01|237.22|234.62|237.22|234.62|236.24|233.64|0
1683572100000|2023-05-08 18:55:00|237.1|234.5|236.73|234.13|237.22|234.62|236.61|234.01|0
1683572400000|2023-05-08 19:00:00|236.61|234.01|237.22|234.62|237.71|235.11|236.36|233.76|0
1683572700000|2023-05-08 19:05:00|237.34|234.74|235.99|233.39|238.74|236.14|235.51|232.91|0
1683573000000|2023-05-08 19:10:00|236.12|233.52|237.1|234.5|237.34|234.74|235.75|233.15|0
1683573300000|2023-05-08 19:15:00|236.98|234.38|236.73|234.13|238.58|235.98|236.48|233.88|0
1683573600000|2023-05-08 19:20:00|236.85|234.25|237.22|234.62|237.34|234.74|236.48|233.88|0
1683573900000|2023-05-08 19:25:00|237.34|234.74|237.96|235.36|238.57|235.97|237.22|234.62|0
1683574200000|2023-05-08 19:30:00|238.33|235.73|237.34|234.74|238.33|235.73|237.21|234.61|0
1683574500000|2023-05-08 19:35:00|237.21|234.61|236.84|234.24|237.46|234.86|236.84|234.24|0
1683574800000|2023-05-08 19:40:00|236.97|234.37|235.98|233.38|236.97|234.37|235.74|233.14|0
1683575100000|2023-05-08 19:45:00|236.11|233.51|235.86|233.26|236.6|234|235.25|232.65|0
1683575400000|2023-05-08 19:50:00|235.74|233.14|236.47|233.87|237.21|234.61|235.61|233.01|0
1683575700000|2023-05-08 19:55:00|237.08|234.48|236.59|233.99|237.58|234.98|236.59|233.99|0
1683576000000|2023-05-08 20:00:00|236.71|234.11|237.57|234.97|237.7|235.1|236.71|234.11|0
1683576300000|2023-05-08 20:05:00|237.7|235.1|237.33|234.73|237.94|235.34|237.08|234.48|0
1683576600000|2023-05-08 20:10:00|237.45|234.85|236.71|234.11|237.57|234.97|236.59|233.99|0
1683576900000|2023-05-08 20:15:00|237.03|234.03|237.03|234.03|237.65|234.65|236.79|233.79|0
1683577200000|2023-05-08 20:20:00|236.91|233.91|236.78|233.78|237.03|234.03|236.66|233.66|0
1683577500000|2023-05-08 20:25:00|236.72|233.72|236.9|233.9|236.9|233.9|236.54|233.54|0
1683577800000|2023-05-08 20:30:00|237.03|234.03|236.78|233.78|237.03|234.03|236.78|233.78|0
1683578100000|2023-05-08 20:35:00|236.84|233.84|237.27|234.27|237.27|234.27|236.78|233.78|0
1683578400000|2023-05-08 20:40:00|237.39|234.39|237.27|234.27|237.64|234.64|237.27|234.27|0
1683578700000|2023-05-08 20:45:00|237.39|234.39|237.14|234.14|237.39|234.39|236.77|233.77|0
1683579000000|2023-05-08 20:50:00|237.08|234.08|237.26|234.26|237.26|234.26|237.02|234.02|0
1683579300000|2023-05-08 20:55:00|237.39|234.39|237.69|234.69|237.82|234.82|237.33|234.33|0
1683579600000|2023-05-08 21:00:00|237.87|234.87|237.73|234.73|238.18|235.18|237.73|234.73|0
1683579900000|2023-05-08 21:05:00|237.53|234.53|237.33|234.33|237.53|234.53|237.1|234.1|0
1683580200000|2023-05-08 21:10:00|237.28|234.28|237.31|234.31|237.35|234.35|237.24|234.24|0
1683580500000|2023-05-08 21:15:00|237.35|234.35|237.83|234.83|238.01|235.01|237.35|234.35|0
1683580800000|2023-05-08 21:20:00|237.78|234.78|237.83|234.83|237.83|234.83|237.49|234.49|0
1683581100000|2023-05-08 21:25:00|237.69|234.69|237.72|234.72|237.72|234.72|237.65|234.65|0
1683581400000|2023-05-08 21:30:00|237.7|234.7|237.81|234.81|237.81|234.81|237.7|234.7|0
1683581700000|2023-05-08 21:35:00|237.79|234.79|237.7|234.7|237.79|234.79|237.7|234.7|0
1683582000000|2023-05-08 21:40:00|237.55|234.55|237.64|234.64|237.64|234.64|237.55|234.55|0
1683582300000|2023-05-08 21:45:00|237.62|234.62|237.64|234.64|237.64|234.64|237.6|234.6|0
1683582600000|2023-05-08 21:50:00|237.62|234.62|237.64|234.64|237.64|234.64|237.51|234.51|0
1683582900000|2023-05-08 21:55:00|237.66|234.66|237.65|234.65|237.68|234.68|237.65|234.65|0
1683583200000|2023-05-08 22:00:00|238.17|235.17|237.73|234.73|238.54|235.54|237.73|234.73|0
1683583500000|2023-05-08 22:05:00|237.85|234.85|237.85|234.85|237.98|234.98|237.73|234.73|0
1683583800000|2023-05-08 22:10:00|237.79|234.79|238.1|235.1|238.22|235.22|237.73|234.73|0
1683584100000|2023-05-08 22:15:00|237.97|234.97|237.97|234.97|237.97|234.97|237.73|234.73|0
1683584400000|2023-05-08 22:20:00|237.85|234.85|238.09|235.09|238.34|235.34|237.73|234.73|0
1683584700000|2023-05-08 22:25:00|237.97|234.97|237.72|234.72|238.22|235.22|237.72|234.72|0
1683585000000|2023-05-08 22:30:00|237.79|234.79|238.58|235.58|238.58|235.58|237.72|234.72|0
1683585300000|2023-05-08 22:35:00|238.46|235.46|238.34|235.34|238.46|235.46|238.21|235.21|0
1683585600000|2023-05-08 22:40:00|238.21|235.21|238.46|235.46|238.58|235.58|238.21|235.21|0
1683585900000|2023-05-08 22:45:00|238.33|235.33|238.46|235.46|238.46|235.46|238.33|235.33|0
1683586200000|2023-05-08 22:50:00|238.33|235.33|237.96|234.96|238.46|235.46|237.96|234.96|0
1683586500000|2023-05-08 22:55:00|238.08|235.08|238.33|235.33|238.45|235.45|238.08|235.08|0
1683586800000|2023-05-08 23:00:00|238.2|235.2|238.08|235.08|238.33|235.33|237.96|234.96|0
1683587100000|2023-05-08 23:05:00|238.02|235.02|238.02|235.02|238.14|235.14|238.02|235.02|0
1683587400000|2023-05-08 23:10:00|237.95|234.95|238.08|235.08|238.08|235.08|237.71|234.71|0
1683587700000|2023-05-08 23:15:00|238.2|235.2|238.57|235.57|238.57|235.57|238.08|235.08|0
1683588000000|2023-05-08 23:20:00|238.51|235.51|238.44|235.44|238.69|235.69|238.44|235.44|0
1683588300000|2023-05-08 23:25:00|238.38|235.38|238.56|235.56|238.57|235.57|238.32|235.32|0
1683588600000|2023-05-08 23:30:00|238.44|235.44|238.56|235.56|238.56|235.56|238.44|235.44|0
1683588900000|2023-05-08 23:35:00|238.63|235.63|238.56|235.56|238.69|235.69|238.56|235.56|0
1683589200000|2023-05-08 23:40:00|238.68|235.68|238.44|235.44|238.68|235.68|238.44|235.44|0
1683589500000|2023-05-08 23:45:00|238.5|235.5|238.56|235.56|238.56|235.56|238.43|235.43|0
1683589800000|2023-05-08 23:50:00|238.43|235.43|238.25|235.25|238.43|235.43|238.19|235.19|0
1683590100000|2023-05-08 23:55:00|238.19|235.19|238.18|235.18|238.31|235.31|238.06|235.06|0
1683590400000|2023-05-09 00:00:00|238.31|235.31|238.55|235.55|238.92|235.92|238.31|235.31|0
1683590700000|2023-05-09 00:05:00|238.68|235.68|238.92|235.92|238.92|235.92|238.55|235.55|0
1683591000000|2023-05-09 00:10:00|238.8|235.8|238.55|235.55|238.92|235.92|238.55|235.55|0
1683591300000|2023-05-09 00:15:00|238.67|235.67|238.92|235.92|238.92|235.92|238.42|235.42|0
1683591600000|2023-05-09 00:20:00|238.79|235.79|239.04|236.04|239.16|236.16|238.79|235.79|0
1683591900000|2023-05-09 00:25:00|238.79|235.79|238.67|235.67|239.04|236.04|238.67|235.67|0
1683592200000|2023-05-09 00:30:00|238.79|235.79|238.42|235.42|238.79|235.79|238.05|235.05|0
1683592500000|2023-05-09 00:35:00|238.3|235.3|238.66|235.66|238.66|235.66|238.3|235.3|0
1683592800000|2023-05-09 00:40:00|238.73|235.73|238.91|235.91|239.03|236.03|238.66|235.66|0
1683593100000|2023-05-09 00:45:00|239.03|236.03|239.03|236.03|239.16|236.16|238.91|235.91|0
1683593400000|2023-05-09 00:50:00|239.15|236.15|238.91|235.91|239.15|236.15|238.78|235.78|0
1683593700000|2023-05-09 00:55:00|239.03|236.03|239.15|236.15|239.28|236.28|238.9|235.9|0
1683594000000|2023-05-09 01:00:00|239.28|236.28|239.03|236.03|239.52|236.52|239.03|236.03|0
1683594300000|2023-05-09 01:05:00|239.15|236.15|238.78|235.78|239.15|236.15|238.65|235.65|0
1683594600000|2023-05-09 01:10:00|238.65|235.65|238.28|235.28|238.65|235.65|238.16|235.16|0
1683594900000|2023-05-09 01:15:00|238.4|235.4|238.53|235.53|238.53|235.53|238.16|235.16|0
1683595200000|2023-05-09 01:20:00|238.47|235.47|237.91|234.91|238.47|235.47|237.91|234.91|0
1683595500000|2023-05-09 01:25:00|238.03|235.03|237.78|234.78|238.03|235.03|237.66|234.66|0
1683595800000|2023-05-09 01:30:00|237.91|234.91|238.4|235.4|238.4|235.4|237.54|234.54|0
1683596100000|2023-05-09 01:35:00|238.52|235.52|238.4|235.4|238.52|235.52|238.27|235.27|0
1683596400000|2023-05-09 01:40:00|238.27|235.27|238.64|235.64|238.77|235.77|238.27|235.27|0
1683596700000|2023-05-09 01:45:00|238.76|235.76|238.76|235.76|239.01|236.01|238.64|235.64|0
1683597000000|2023-05-09 01:50:00|238.64|235.64|238.51|235.51|238.64|235.64|238.14|235.14|0
1683597300000|2023-05-09 01:55:00|238.39|235.39|238.02|235.02|238.39|235.39|237.9|234.9|0
1683597600000|2023-05-09 02:00:00|237.9|234.9|238.14|235.14|238.14|235.14|237.77|234.77|0
1683597900000|2023-05-09 02:05:00|238.26|235.26|238.26|235.26|238.39|235.39|238.26|235.26|0
1683598200000|2023-05-09 02:10:00|238.14|235.14|238.14|235.14|238.26|235.26|238.01|235.01|0
1683598500000|2023-05-09 02:15:00|238.26|235.26|237.64|234.64|238.26|235.26|237.52|234.52|0
1683598800000|2023-05-09 02:20:00|237.52|234.52|237.64|234.64|237.89|234.89|237.52|234.52|0
1683599100000|2023-05-09 02:25:00|237.76|234.76|238.01|235.01|238.01|235.01|237.64|234.64|0
1683599400000|2023-05-09 02:30:00|238.13|235.13|238.01|235.01|238.13|235.13|237.88|234.88|0
1683599700000|2023-05-09 02:35:00|237.88|234.88|238|235|238.13|235.13|237.88|234.88|0
1683600000000|2023-05-09 02:40:00|238.13|235.13|238|235|238.13|235.13|237.88|234.88|0
1683600300000|2023-05-09 02:45:00|238.13|235.13|238|235|238.13|235.13|237.76|234.76|0
1683600600000|2023-05-09 02:50:00|237.88|234.88|238|235|238|235|237.88|234.88|0
1683600900000|2023-05-09 02:55:00|237.88|234.88|237.87|234.87|238|235|237.87|234.87|0
1683601200000|2023-05-09 03:00:00|237.75|234.75|237.63|234.63|237.75|234.75|237.63|234.63|0
1683601500000|2023-05-09 03:05:00|237.5|234.5|237.87|234.87|237.99|234.99|237.5|234.5|0
1683601800000|2023-05-09 03:10:00|237.99|234.99|237.75|234.75|237.99|234.99|237.75|234.75|0
1683602100000|2023-05-09 03:15:00|237.87|234.87|237.99|234.99|237.99|234.99|237.87|234.87|0
1683602400000|2023-05-09 03:20:00|238.11|235.11|238.11|235.11|238.36|235.36|237.99|234.99|0
1683602700000|2023-05-09 03:25:00|237.99|234.99|237.99|234.99|237.99|234.99|237.74|234.74|0
1683603000000|2023-05-09 03:30:00|237.86|234.86|237.62|234.62|237.86|234.86|237.49|234.49|0
1683603300000|2023-05-09 03:35:00|237.61|234.61|237.61|234.61|237.61|234.61|237.61|234.61|0
1683603600000|2023-05-09 03:40:00|237.49|234.49|237.37|234.37|237.49|234.49|237.37|234.37|0
1683603900000|2023-05-09 03:45:00|237.49|234.49|237.86|234.86|237.86|234.86|237.49|234.49|0
1683604200000|2023-05-09 03:50:00|237.73|234.73|237.73|234.73|237.86|234.86|237.73|234.73|0
1683604500000|2023-05-09 03:55:00|237.61|234.61|237.61|234.61|237.61|234.61|237.61|234.61|0
1683604800000|2023-05-09 04:00:00|237.48|234.48|237.48|234.48|237.73|234.73|237.48|234.48|0
1683605100000|2023-05-09 04:05:00|237.36|234.36|237.36|234.36|237.48|234.48|237.36|234.36|0
1683605400000|2023-05-09 04:10:00|237.48|234.48|237.36|234.36|237.48|234.48|237.36|234.36|0
1683605700000|2023-05-09 04:15:00|237.11|234.11|237.23|234.23|237.23|234.23|237.11|234.11|0
1683606000000|2023-05-09 04:20:00|237.35|234.35|237.35|234.35|237.48|234.48|237.23|234.23|0
1683606300000|2023-05-09 04:25:00|237.29|234.29|237.1|234.1|237.35|234.35|237.1|234.1|0
1683606600000|2023-05-09 04:30:00|236.86|233.86|237.1|234.1|237.1|234.1|236.86|233.86|0
1683606900000|2023-05-09 04:35:00|237.23|234.23|237.22|234.22|237.35|234.35|237.22|234.22|0
1683607200000|2023-05-09 04:40:00|237.35|234.35|237.47|234.47|237.47|234.47|237.22|234.22|0
1683607500000|2023-05-09 04:45:00|237.35|234.35|237.47|234.47|237.59|234.59|237.34|234.34|0
1683607800000|2023-05-09 04:50:00|237.59|234.59|237.59|234.59|237.71|234.71|237.46|234.46|0
1683608100000|2023-05-09 04:55:00|237.46|234.46|237.46|234.46|237.59|234.59|237.34|234.34|0
1683608400000|2023-05-09 05:00:00|237.59|234.59|237.95|234.95|237.95|234.95|237.34|234.34|0
1683608700000|2023-05-09 05:05:00|237.89|234.89|237.83|234.83|237.95|234.95|237.71|234.71|0
1683609000000|2023-05-09 05:10:00|237.77|234.77|237.58|234.58|237.77|234.77|237.52|234.52|0
1683609300000|2023-05-09 05:15:00|237.46|234.46|237.09|234.09|237.46|234.46|237.09|234.09|0
1683609600000|2023-05-09 05:20:00|236.96|233.96|237.21|234.21|237.27|234.27|236.96|233.96|0
1683609900000|2023-05-09 05:25:00|237.08|234.08|236.96|233.96|237.08|234.08|236.96|233.96|0
1683610200000|2023-05-09 05:30:00|237.08|234.08|237.57|234.57|237.7|234.7|237.08|234.08|0
1683610500000|2023-05-09 05:35:00|237.45|234.45|237.33|234.33|237.57|234.57|237.33|234.33|0
1683610800000|2023-05-09 05:40:00|237.45|234.45|237.57|234.57|237.57|234.57|237.33|234.33|0
1683611100000|2023-05-09 05:45:00|237.69|234.69|237.82|234.82|237.94|234.94|237.69|234.69|0
1683611400000|2023-05-09 05:50:00|237.81|234.81|237.94|234.94|238.06|235.06|237.81|234.81|0
1683611700000|2023-05-09 05:55:00|237.81|234.81|237.81|234.81|237.94|234.94|237.69|234.69|0
1683612000000|2023-05-09 06:00:00|237.93|234.93|237.93|234.93|238.3|235.3|237.93|234.93|0
1683612300000|2023-05-09 06:05:00|237.86|235.26|238.47|235.87|238.6|236|237.73|235.13|0
1683612600000|2023-05-09 06:10:00|238.6|236|238.72|236.12|238.72|236.12|238.47|235.87|0
1683612900000|2023-05-09 06:15:00|238.97|236.37|238.96|236.36|238.97|236.37|238.59|235.99|0
1683613200000|2023-05-09 06:20:00|238.84|236.24|238.59|235.99|238.84|236.24|238.59|235.99|0
1683613500000|2023-05-09 06:25:00|238.71|236.11|239.75|237.15|239.75|237.15|225.63|223.03|0
1683613800000|2023-05-09 06:30:00|239.69|237.09|239.25|236.65|239.69|237.09|239.25|236.65|0
1683614100000|2023-05-09 06:35:00|239.38|236.78|239.38|236.78|239.5|236.9|239.25|236.65|0
1683614400000|2023-05-09 06:40:00|239.5|236.9|239.13|236.53|239.75|237.15|239|236.4|0
1683614700000|2023-05-09 06:45:00|239.19|236.59|239.37|236.77|239.37|236.77|239|236.4|0
1683615000000|2023-05-09 06:50:00|239.62|237.02|239.25|236.65|239.62|237.02|239.25|236.65|0
1683615300000|2023-05-09 06:55:00|239.31|236.71|240.11|237.51|240.24|237.64|239.25|236.65|0
1683615600000|2023-05-09 07:00:00|239.74|237.14|240.23|237.63|240.48|237.88|239.74|237.14|0
1683615900000|2023-05-09 07:05:00|240.11|237.51|241.1|238.5|241.48|238.88|240.11|237.51|0
1683616200000|2023-05-09 07:10:00|241.23|238.63|240.85|238.25|241.47|238.87|240.23|237.63|0
1683616500000|2023-05-09 07:15:00|240.73|238.13|240.48|237.88|241.1|238.5|239.73|237.13|0
1683616800000|2023-05-09 07:20:00|240.42|237.82|239.98|237.38|240.72|238.12|239.73|237.13|0
1683617100000|2023-05-09 07:25:00|240.17|237.57|240.35|237.75|240.85|238.25|239.85|237.25|0
1683617400000|2023-05-09 07:30:00|240.41|237.81|241.22|238.62|241.22|238.62|240.41|237.81|0
1683617700000|2023-05-09 07:35:00|241.34|238.74|241.96|239.36|241.96|239.36|241.09|238.49|0
1683618000000|2023-05-09 07:40:00|241.84|239.24|241.46|238.86|242.09|239.49|241.34|238.74|0
1683618300000|2023-05-09 07:45:00|241.4|238.8|241.71|239.11|241.83|239.23|241.34|238.74|0
1683618600000|2023-05-09 07:50:00|241.65|239.05|240.84|238.24|241.71|239.11|240.84|238.24|0
1683618900000|2023-05-09 07:55:00|240.96|238.36|241.71|239.11|241.71|239.11|240.96|238.36|0
1683619200000|2023-05-09 08:00:00|241.58|238.98|241.45|238.85|241.71|239.11|240.59|237.99|0
1683619500000|2023-05-09 08:05:00|241.58|238.98|241.58|238.98|241.58|238.98|240.83|238.23|0
1683619800000|2023-05-09 08:10:00|241.7|239.1|242.32|239.72|242.32|239.72|241.7|239.1|0
1683620100000|2023-05-09 08:15:00|242.45|239.85|242.45|239.85|242.57|239.97|242.14|239.54|0
1683620400000|2023-05-09 08:20:00|242.57|239.97|242.82|240.22|242.82|240.22|242.2|239.6|0
1683620700000|2023-05-09 08:25:00|242.88|240.28|244.07|241.47|244.07|241.47|242.82|240.22|0
1683621000000|2023-05-09 08:30:00|244.19|241.59|244.82|242.22|245.58|242.98|244.07|241.47|0
1683621300000|2023-05-09 08:35:00|244.69|242.09|244.69|242.09|245.07|242.47|244.44|241.84|0
1683621600000|2023-05-09 08:40:00|244.63|242.03|245.19|242.59|245.32|242.72|244.44|241.84|0
1683621900000|2023-05-09 08:45:00|245.32|242.72|244.81|242.21|245.89|243.29|244.81|242.21|0
1683622200000|2023-05-09 08:50:00|245.07|242.47|244.12|241.52|245.19|242.59|243.93|241.33|0
1683622500000|2023-05-09 08:55:00|244.06|241.46|244.81|242.21|245.19|242.59|244.06|241.46|0
1683622800000|2023-05-09 09:00:00|244.69|242.09|243.81|241.21|244.81|242.21|243.81|241.21|0
1683623100000|2023-05-09 09:05:00|243.68|241.08|244.05|241.45|244.31|241.71|243.68|241.08|0
1683623400000|2023-05-09 09:10:00|244.12|241.52|244.68|242.08|244.68|242.08|243.93|241.33|0
1683623700000|2023-05-09 09:15:00|244.55|241.95|244.68|242.08|245.06|242.46|244.3|241.7|0
1683624000000|2023-05-09 09:20:00|244.55|241.95|245.56|242.96|245.68|243.08|244.55|241.95|0
1683624300000|2023-05-09 09:25:00|245.43|242.83|244.93|242.33|245.56|242.96|244.93|242.33|0
1683624600000|2023-05-09 09:30:00|245.05|242.45|244.67|242.07|245.18|242.58|244.67|242.07|0
1683624900000|2023-05-09 09:35:00|244.42|241.82|244.92|242.32|244.92|242.32|244.17|241.57|0
1683625200000|2023-05-09 09:40:00|245.05|242.45|244.42|241.82|245.05|242.45|244.42|241.82|0
1683625500000|2023-05-09 09:45:00|244.36|241.76|244.79|242.19|244.92|242.32|244.29|241.69|0
1683625800000|2023-05-09 09:50:00|244.92|242.32|245.42|242.82|246.05|243.45|244.79|242.19|0
1683626100000|2023-05-09 09:55:00|245.29|242.69|244.41|241.81|245.42|242.82|244.16|241.56|0
1683626400000|2023-05-09 10:00:00|244.29|241.69|244.04|241.44|244.66|242.06|243.91|241.31|0
1683626700000|2023-05-09 10:05:00|244.16|241.56|244.54|241.94|244.66|242.06|244.16|241.56|0
1683627000000|2023-05-09 10:10:00|244.6|242|244.53|241.93|244.79|242.19|244.28|241.68|0
1683627300000|2023-05-09 10:15:00|244.66|242.06|245.03|242.43|245.16|242.56|244.6|242|0
1683627600000|2023-05-09 10:20:00|244.91|242.31|246.09|243.49|246.09|243.49|244.4|241.8|0
1683627900000|2023-05-09 10:25:00|245.58|242.98|245.31|242.71|245.68|243.08|244.93|242.33|0
1683628200000|2023-05-09 10:30:00|245.43|242.83|244.68|242.08|245.93|243.33|244.43|241.83|0
1683628500000|2023-05-09 10:35:00|244.55|241.95|244.8|242.2|244.93|242.33|244.55|241.95|0
1683628800000|2023-05-09 10:40:00|244.68|242.08|244.55|241.95|245.18|242.58|244.55|241.95|0
1683629100000|2023-05-09 10:45:00|244.42|241.82|244.92|242.32|244.99|242.39|244.42|241.82|0
1683629400000|2023-05-09 10:50:00|244.55|241.95|244.8|242.2|244.92|242.32|244.55|241.95|0
1683629700000|2023-05-09 10:55:00|244.92|242.32|245.04|242.44|245.17|242.57|244.79|242.19|0
1683630000000|2023-05-09 11:00:00|244.79|242.19|245.42|242.82|245.42|242.82|244.54|241.94|0
1683630300000|2023-05-09 11:05:00|245.54|242.94|245.42|242.82|245.67|243.07|245.17|242.57|0
1683630600000|2023-05-09 11:10:00|245.54|242.94|245.04|242.44|245.54|242.94|244.79|242.19|0
1683630900000|2023-05-09 11:15:00|244.91|242.31|245.29|242.69|245.42|242.82|244.91|242.31|0
1683631200000|2023-05-09 11:20:00|245.16|242.56|245.54|242.94|245.92|243.32|245.16|242.56|0
1683631500000|2023-05-09 11:25:00|245.79|243.19|245.66|243.06|246.29|243.69|245.66|243.06|0
1683631800000|2023-05-09 11:30:00|245.54|242.94|246.41|243.81|246.42|243.82|245.54|242.94|0
1683632100000|2023-05-09 11:35:00|246.54|243.94|246.41|243.81|246.73|244.13|246.16|243.56|0
1683632400000|2023-05-09 11:40:00|246.48|243.88|246.16|243.56|246.54|243.94|245.78|243.18|0
1683632700000|2023-05-09 11:45:00|246.22|243.62|245.15|242.55|246.28|243.68|245.03|242.43|0
1683633000000|2023-05-09 11:50:00|245.28|242.68|245.15|242.55|245.65|243.05|245.03|242.43|0
1683633300000|2023-05-09 11:55:00|245.09|242.49|245.4|242.8|245.4|242.8|244.9|242.3|0
1683633600000|2023-05-09 12:00:00|245.27|242.67|245.4|242.8|245.53|242.93|245.02|242.42|0
1683633900000|2023-05-09 12:05:00|245.27|242.67|244.64|242.04|245.65|243.05|244.64|242.04|0
1683634200000|2023-05-09 12:10:00|244.52|241.92|244.02|241.42|244.52|241.92|243.89|241.29|0
1683634500000|2023-05-09 12:15:00|244.14|241.54|244.14|241.54|244.27|241.67|243.89|241.29|0
1683634800000|2023-05-09 12:20:00|244.01|241.41|244.64|242.04|244.77|242.17|244.01|241.41|0
1683635100000|2023-05-09 12:25:00|244.51|241.91|243.76|241.16|244.51|241.91|243.76|241.16|0
1683635400000|2023-05-09 12:30:00|243.83|241.23|244.16|241.76|244.41|242.01|243.78|241.23|0
1683635700000|2023-05-09 12:35:00|244.03|241.63|244.16|241.76|244.91|242.51|243.78|241.38|0
1683636000000|2023-05-09 12:40:00|244.03|241.63|244.78|242.38|244.78|242.38|243.66|241.26|0
1683636300000|2023-05-09 12:45:00|244.66|242.26|245.03|242.63|245.53|243.13|244.66|242.26|0
1683636600000|2023-05-09 12:50:00|244.91|242.51|245.41|243.01|245.66|243.26|244.91|242.51|0
1683636900000|2023-05-09 12:55:00|245.66|243.26|245.4|243|245.78|243.38|245.15|242.75|0
1683637200000|2023-05-09 13:00:00|245.53|243.13|245.15|242.75|245.78|243.38|244.9|242.5|0
1683637500000|2023-05-09 13:05:00|245.03|242.63|244.9|242.5|245.28|242.88|244.65|242.25|0
1683637800000|2023-05-09 13:10:00|245.02|242.62|245.78|243.38|245.9|243.5|245.02|242.62|0
1683638100000|2023-05-09 13:15:00|245.65|243.25|245.4|243|245.9|243.5|245.15|242.75|0
1683638400000|2023-05-09 13:20:00|245.27|242.87|245.27|242.87|245.65|243.25|245.15|242.75|0
1683638700000|2023-05-09 13:25:00|245.4|243|245.77|243.37|246.02|243.62|245.27|242.87|0
1683639000000|2023-05-09 13:30:00|245.65|243.25|246.69|244.29|248.08|245.68|244.99|242.59|0
1683639300000|2023-05-09 13:35:00|246.94|244.54|247.45|245.05|247.95|245.55|246.44|244.04|0
1683639600000|2023-05-09 13:40:00|247.32|244.92|245.55|243.15|247.7|245.3|244.3|241.9|0
1683639900000|2023-05-09 13:45:00|245.68|243.28|245.55|243.15|245.93|243.53|244.42|242.02|0
1683640200000|2023-05-09 13:50:00|245.43|243.03|245.93|243.53|246.31|243.91|245.43|243.03|0
1683640500000|2023-05-09 13:55:00|245.8|243.4|243.42|241.02|246.05|243.65|243.17|240.77|0
1683640800000|2023-05-09 14:00:00|243.17|240.77|244.42|242.02|245.3|242.9|242.3|239.9|0
1683641100000|2023-05-09 14:05:00|244.29|241.89|246.17|243.77|246.43|244.03|243.54|241.14|0
1683641400000|2023-05-09 14:10:00|246.3|243.9|246.68|244.28|247.18|244.78|245.79|243.39|0
1683641700000|2023-05-09 14:15:00|246.55|244.15|245.67|243.27|247.05|244.65|245.04|242.64|0
1683642000000|2023-05-09 14:20:00|245.54|243.14|245.92|243.52|246.29|243.89|245.41|243.01|0
1683642300000|2023-05-09 14:25:00|245.79|243.39|245.04|242.64|245.79|243.39|244.16|241.76|0
1683642600000|2023-05-09 14:30:00|245.16|242.76|246.04|243.64|246.67|244.27|244.28|241.88|0
1683642900000|2023-05-09 14:35:00|245.91|243.51|244.91|242.51|246.79|244.39|244.78|242.38|0
1683643200000|2023-05-09 14:40:00|244.78|242.38|244.17|241.77|245.17|242.77|243.9|241.5|0
1683643500000|2023-05-09 14:45:00|244.29|241.89|245.29|242.89|245.79|243.39|243.79|241.39|0
1683643800000|2023-05-09 14:50:00|245.42|243.02|244.01|241.61|245.79|243.39|244.01|241.61|0
1683644100000|2023-05-09 14:55:00|244.14|241.74|244.51|242.11|244.51|242.11|243.63|241.23|0
1683644400000|2023-05-09 15:00:00|244.01|241.61|243.88|241.48|244.38|241.98|243.51|241.11|0
1683644700000|2023-05-09 15:05:00|244.01|241.61|243.51|241.11|244.51|242.11|243.26|240.86|0
1683645000000|2023-05-09 15:10:00|243.45|241.05|245.13|242.73|246.52|244.12|243.38|240.98|0
1683645300000|2023-05-09 15:15:00|244.88|242.48|242.88|240.48|245.01|242.61|242.75|240.35|0
1683645600000|2023-05-09 15:20:00|243|240.6|243.74|241.34|244.27|241.87|242.86|240.46|0
1683645900000|2023-05-09 15:25:00|243.86|241.46|244.47|242.07|244.74|242.34|243.74|241.34|0
1683646200000|2023-05-09 15:30:00|244.35|241.95|242.84|240.44|244.47|242.07|242.84|240.44|0
1683646500000|2023-05-09 15:35:00|242.59|240.19|243.72|241.32|244.1|241.7|242.34|239.94|0
1683646800000|2023-05-09 15:40:00|243.84|241.44|244.34|241.94|244.47|242.07|243.47|241.07|0
1683647100000|2023-05-09 15:45:00|244.22|241.82|243.97|241.57|244.34|241.94|243.72|241.32|0
1683647400000|2023-05-09 15:50:00|243.84|241.44|244.59|242.19|245.09|242.69|243.72|241.32|0
1683647700000|2023-05-09 15:55:00|244.72|242.32|245.6|243.2|245.85|243.45|244.72|242.32|0
1683648000000|2023-05-09 16:00:00|245.85|243.45|245.91|243.51|246.35|243.95|245.22|242.82|0
1683648300000|2023-05-09 16:05:00|245.97|243.57|245.47|243.07|245.97|243.57|244.84|242.44|0
1683648600000|2023-05-09 16:10:00|245.59|243.19|246.24|243.84|246.47|244.07|245.34|242.94|0
1683648900000|2023-05-09 16:15:00|246.18|243.78|246.43|244.03|246.81|244.41|245.8|243.4|0
1683649200000|2023-05-09 16:20:00|246.55|244.15|245.92|243.52|246.68|244.28|245.54|243.14|0
1683649500000|2023-05-09 16:25:00|246.05|243.65|246.68|244.28|246.8|244.4|245.67|243.27|0
1683649800000|2023-05-09 16:30:00|246.55|244.15|245.29|242.89|246.55|244.15|245.04|242.64|0
1683650100000|2023-05-09 16:35:00|245.16|242.76|246.55|244.15|246.8|244.4|245.16|242.76|0
1683650400000|2023-05-09 16:40:00|246.42|244.02|245.92|243.52|246.8|244.4|245.79|243.39|0
1683650700000|2023-05-09 16:45:00|246.04|243.64|245.91|243.51|246.29|243.89|245.54|243.14|0
1683651000000|2023-05-09 16:50:00|245.79|243.39|245.28|242.88|245.79|243.39|244.91|242.51|0
1683651300000|2023-05-09 16:55:00|245.16|242.76|244.15|241.75|245.16|242.76|244.02|241.62|0
1683651600000|2023-05-09 17:00:00|244.02|241.62|244.15|241.75|244.53|242.13|243.71|241.31|0
1683651900000|2023-05-09 17:05:00|244.09|241.69|244.27|241.87|244.52|242.12|243.65|241.25|0
1683652200000|2023-05-09 17:10:00|244.15|241.75|244.4|242|244.9|242.5|244.02|241.62|0
1683652500000|2023-05-09 17:15:00|244.65|242.25|243.77|241.37|244.65|242.25|243.77|241.37|0
1683652800000|2023-05-09 17:20:00|243.89|241.49|244.27|241.87|244.39|241.99|243.64|241.24|0
1683653100000|2023-05-09 17:25:00|244.14|241.74|244.01|241.61|244.52|242.12|243.64|241.24|0
1683653400000|2023-05-09 17:30:00|243.89|241.49|243.26|240.86|244.01|241.61|243.14|240.74|0
1683653700000|2023-05-09 17:35:00|243.14|240.74|244.14|241.74|244.64|242.24|243.14|240.74|0
1683654000000|2023-05-09 17:40:00|244.01|241.61|244.26|241.86|244.39|241.99|243.76|241.36|0
1683654300000|2023-05-09 17:45:00|244.39|241.99|243.51|241.11|244.76|242.36|243.38|240.98|0
1683654600000|2023-05-09 17:50:00|243.63|241.23|242.25|239.85|243.88|241.48|242.25|239.85|0
1683654900000|2023-05-09 17:55:00|242.38|239.98|241.63|239.23|242.38|239.98|241.26|238.86|0
1683655200000|2023-05-09 18:00:00|241.38|238.98|241.26|238.86|241.51|239.11|240.51|238.11|0
1683655500000|2023-05-09 18:05:00|241.13|238.73|241.5|239.1|242.5|240.1|241.13|238.73|0
1683655800000|2023-05-09 18:10:00|241.63|239.23|241.75|239.35|242|239.6|241.38|238.98|0
1683656100000|2023-05-09 18:15:00|241.62|239.22|241.13|238.73|241.62|239.22|240.51|238.11|0
1683656400000|2023-05-09 18:20:00|241|238.6|241.87|239.47|242|239.6|240.75|238.35|0
1683656700000|2023-05-09 18:25:00|241.99|239.59|241.87|239.47|242.37|239.97|241.62|239.22|0
1683657000000|2023-05-09 18:30:00|241.74|239.34|242.24|239.84|242.49|240.09|241.37|238.97|0
1683657300000|2023-05-09 18:35:00|242.12|239.72|242.24|239.84|242.24|239.84|241.49|239.09|0
1683657600000|2023-05-09 18:40:00|242.36|239.96|241.74|239.34|242.36|239.96|241.61|239.21|0
1683657900000|2023-05-09 18:45:00|241.86|239.46|241.61|239.21|242.11|239.71|241.49|239.09|0
1683658200000|2023-05-09 18:50:00|241.49|239.09|244.99|242.59|245.24|242.84|241.36|238.96|0
1683658500000|2023-05-09 18:55:00|244.86|242.46|243.61|241.21|244.86|242.46|243.11|240.71|0
1683658800000|2023-05-09 19:00:00|243.48|241.08|242.85|240.45|243.61|241.21|242.73|240.33|0
1683659100000|2023-05-09 19:05:00|242.73|240.33|242.35|239.95|242.98|240.58|241.85|239.45|0
1683659400000|2023-05-09 19:10:00|242.48|240.08|242.98|240.58|243.23|240.83|242.23|239.83|0
1683659700000|2023-05-09 19:15:00|243.1|240.7|243.98|241.58|244.1|241.7|243.1|240.7|0
1683660000000|2023-05-09 19:20:00|243.85|241.45|243.6|241.2|244.23|241.83|243.47|241.07|0
1683660300000|2023-05-09 19:25:00|243.35|240.95|243.47|241.07|243.85|241.45|243.1|240.7|0
1683660600000|2023-05-09 19:30:00|243.35|240.95|242.72|240.32|243.72|241.32|242.59|240.19|0
1683660900000|2023-05-09 19:35:00|242.84|240.44|243.59|241.19|243.72|241.32|242.47|240.07|0
1683661200000|2023-05-09 19:40:00|243.72|241.32|244.85|242.45|245.1|242.7|243.59|241.19|0
1683661500000|2023-05-09 19:45:00|244.59|242.19|244.22|241.82|245.22|242.82|243.84|241.44|0
1683661800000|2023-05-09 19:50:00|244.59|242.19|244.97|242.57|245.09|242.69|243.96|241.56|0
1683662100000|2023-05-09 19:55:00|245.09|242.69|246.1|243.7|246.6|244.2|244.72|242.32|0
1683662400000|2023-05-09 20:00:00|245.97|243.57|244.59|242.19|246.35|243.95|244.46|242.06|0
1683662700000|2023-05-09 20:05:00|244.71|242.31|243.96|241.56|244.71|242.31|243.96|241.56|0
1683663000000|2023-05-09 20:10:00|244.08|241.68|244.71|242.31|244.71|242.31|243.83|241.43|0
1683663300000|2023-05-09 20:15:00|244.91|242.11|245.03|242.23|245.03|242.23|244.78|241.98|0
1683663600000|2023-05-09 20:20:00|244.91|242.11|244.78|241.98|244.91|242.11|244.47|241.67|0
1683663900000|2023-05-09 20:25:00|244.91|242.11|245.16|242.36|245.28|242.48|244.78|241.98|0
1683664200000|2023-05-09 20:30:00|245.03|242.23|244.9|242.1|245.03|242.23|244.78|241.98|0
1683664500000|2023-05-09 20:35:00|245.03|242.23|244.77|241.97|245.03|242.23|244.4|241.6|0
1683664800000|2023-05-09 20:40:00|244.52|241.72|244.4|241.6|244.65|241.85|244.27|241.47|0
1683665100000|2023-05-09 20:45:00|244.34|241.54|244.39|241.59|244.52|241.72|244.27|241.47|0
1683665400000|2023-05-09 20:50:00|244.52|241.72|245.02|242.22|245.02|242.22|244.52|241.72|0
1683665700000|2023-05-09 20:55:00|244.9|242.1|245.59|242.79|246.03|243.23|244.89|242.09|0
1683666000000|2023-05-09 21:00:00|245.82|243.02|246.15|243.35|246.15|243.35|245.82|243.02|0
1683666300000|2023-05-09 21:05:00|245.96|243.16|246.13|243.33|246.21|243.41|245.89|243.09|0
1683666600000|2023-05-09 21:10:00|246.17|243.37|246.05|243.25|246.5|243.7|245.87|243.07|0
1683666900000|2023-05-09 21:15:00|246.17|243.37|246.11|243.31|246.26|243.46|245.99|243.19|0
1683667200000|2023-05-09 21:20:00|246.07|243.27|246.05|243.25|246.2|243.4|245.94|243.14|0
1683667500000|2023-05-09 21:25:00|246.03|243.23|246.05|243.25|246.16|243.36|246.03|243.23|0
1683667800000|2023-05-09 21:30:00|246.03|243.23|246.08|243.28|246.11|243.31|246.03|243.23|0
1683668100000|2023-05-09 21:35:00|246.21|243.41|246.34|243.54|246.45|243.65|246.1|243.3|0
1683668400000|2023-05-09 21:40:00|246.5|243.7|246.16|243.36|246.52|243.72|246.16|243.36|0
1683668700000|2023-05-09 21:45:00|246.17|243.37|246.04|243.24|246.19|243.39|246.04|243.24|0
1683669000000|2023-05-09 21:50:00|245.95|243.15|245.86|243.06|245.95|243.15|245.82|243.02|0
1683669300000|2023-05-09 21:55:00|245.8|243|245.94|243.14|246|243.2|245.8|243|0
1683669600000|2023-05-09 22:00:00|246.45|243.65|246.38|243.58|247.01|244.21|246.32|243.52|0
1683669900000|2023-05-09 22:05:00|246.26|243.46|246.13|243.33|246.38|243.58|245.88|243.08|0
1683670200000|2023-05-09 22:10:00|246|243.2|246|243.2|246.25|243.45|245.75|242.95|0
1683670500000|2023-05-09 22:15:00|245.87|243.07|245.49|242.69|246|243.2|245.49|242.69|0
1683670800000|2023-05-09 22:20:00|245.37|242.57|245.24|242.44|245.43|242.63|245.12|242.32|0
1683671100000|2023-05-09 22:25:00|245.11|242.31|245.11|242.31|245.24|242.44|244.99|242.19|0
1683671400000|2023-05-09 22:30:00|244.99|242.19|244.86|242.06|245.11|242.31|244.61|241.81|0
1683671700000|2023-05-09 22:35:00|244.73|241.93|244.98|242.18|244.98|242.18|244.48|241.68|0
1683672000000|2023-05-09 22:40:00|245.05|242.25|244.98|242.18|245.36|242.56|244.73|241.93|0
1683672300000|2023-05-09 22:45:00|245.11|242.31|244.85|242.05|245.11|242.31|244.73|241.93|0
1683672600000|2023-05-09 22:50:00|244.73|241.93|244.73|241.93|244.73|241.93|244.6|241.8|0
1683672900000|2023-05-09 22:55:00|244.79|241.99|244.85|242.05|244.85|242.05|244.73|241.93|0
1683673200000|2023-05-09 23:00:00|244.92|242.12|244.72|241.92|244.92|242.12|244.72|241.92|0
1683673500000|2023-05-09 23:05:00|244.85|242.05|244.72|241.92|244.85|242.05|244.6|241.8|0
1683673800000|2023-05-09 23:10:00|244.85|242.05|244.97|242.17|245.1|242.3|244.85|242.05|0
1683674100000|2023-05-09 23:15:00|244.85|242.05|245.1|242.3|245.22|242.42|244.85|242.05|0
1683674400000|2023-05-09 23:20:00|245.03|242.23|244.97|242.17|245.03|242.23|244.84|242.04|0
1683674700000|2023-05-09 23:25:00|245.09|242.29|245.09|242.29|245.09|242.29|244.97|242.17|0
1683675000000|2023-05-09 23:30:00|245.22|242.42|245.09|242.29|245.22|242.42|245.09|242.29|0
1683675300000|2023-05-09 23:35:00|245.22|242.42|245.09|242.29|245.22|242.42|245.09|242.29|0
1683675600000|2023-05-09 23:40:00|245.21|242.41|244.27|241.47|245.21|242.41|244.27|241.47|0
1683675900000|2023-05-09 23:45:00|244.21|241.41|244.33|241.53|244.33|241.53|243.71|240.91|0
1683676200000|2023-05-09 23:50:00|244.46|241.66|244.58|241.78|244.71|241.91|244.33|241.53|0
1683676500000|2023-05-09 23:55:00|244.46|241.66|244.2|241.4|244.46|241.66|244.2|241.4|0
1683676800000|2023-05-10 00:00:00|244.33|241.53|244.58|241.78|244.96|242.16|244.33|241.53|0
1683677100000|2023-05-10 00:05:00|244.7|241.9|244.2|241.4|244.7|241.9|243.95|241.15|0
1683677400000|2023-05-10 00:10:00|244.07|241.27|243.57|240.77|244.07|241.27|243.45|240.65|0
1683677700000|2023-05-10 00:15:00|243.45|240.65|243.07|240.27|243.82|241.02|243.07|240.27|0
1683678000000|2023-05-10 00:20:00|242.94|240.14|243.32|240.52|243.32|240.52|242.69|239.89|0
1683678300000|2023-05-10 00:25:00|243.26|240.46|243.44|240.64|243.44|240.64|243.07|240.27|0
1683678600000|2023-05-10 00:30:00|243.57|240.77|243.69|240.89|243.94|241.14|243.56|240.76|0
1683678900000|2023-05-10 00:35:00|243.56|240.76|243.56|240.76|244.06|241.26|243.56|240.76|0
1683679200000|2023-05-10 00:40:00|243.63|240.83|243.44|240.64|243.69|240.89|243.44|240.64|0
1683679500000|2023-05-10 00:45:00|243.56|240.76|244.19|241.39|244.19|241.39|243.56|240.76|0
1683679800000|2023-05-10 00:50:00|244.12|241.32|243.81|241.01|244.12|241.32|243.56|240.76|0
1683680100000|2023-05-10 00:55:00|243.68|240.88|243.56|240.76|243.81|241.01|243.43|240.63|0
1683680400000|2023-05-10 01:00:00|243.43|240.63|242.93|240.13|243.56|240.76|242.93|240.13|0
1683680700000|2023-05-10 01:05:00|243.05|240.25|242.93|240.13|243.3|240.5|242.8|240|0
1683681000000|2023-05-10 01:10:00|243.05|240.25|243.3|240.5|243.3|240.5|242.99|240.19|0
1683681300000|2023-05-10 01:15:00|243.42|240.62|243.55|240.75|243.8|241|243.3|240.5|0
1683681600000|2023-05-10 01:20:00|243.61|240.81|243.42|240.62|243.67|240.87|243.3|240.5|0
1683681900000|2023-05-10 01:25:00|243.55|240.75|243.8|241|243.92|241.12|243.55|240.75|0
1683682200000|2023-05-10 01:30:00|243.73|240.93|244.17|241.37|244.17|241.37|243.54|240.74|0
1683682500000|2023-05-10 01:35:00|244.04|241.24|243.79|240.99|244.17|241.37|243.79|240.99|0
1683682800000|2023-05-10 01:40:00|243.92|241.12|244.17|241.37|244.17|241.37|243.67|240.87|0
1683683100000|2023-05-10 01:45:00|244.04|241.24|243.54|240.74|244.04|241.24|243.41|240.61|0
1683683400000|2023-05-10 01:50:00|243.66|240.86|243.79|240.99|243.79|240.99|243.41|240.61|0
1683683700000|2023-05-10 01:55:00|243.91|241.11|243.78|240.98|244.04|241.24|243.78|240.98|0
1683684000000|2023-05-10 02:00:00|243.66|240.86|243.66|240.86|243.78|240.98|243.41|240.61|0
1683684300000|2023-05-10 02:05:00|243.78|240.98|244.03|241.23|244.03|241.23|243.66|240.86|0
1683684600000|2023-05-10 02:10:00|243.91|241.11|243.9|241.1|244.03|241.23|243.78|240.98|0
1683684900000|2023-05-10 02:15:00|243.78|240.98|243.9|241.1|244.03|241.23|243.78|240.98|0
1683685200000|2023-05-10 02:20:00|244.03|241.23|243.65|240.85|244.03|241.23|243.65|240.85|0
1683685500000|2023-05-10 02:25:00|243.78|240.98|243.77|240.97|243.9|241.1|243.52|240.72|0
1683685800000|2023-05-10 02:30:00|243.71|240.91|243.4|240.6|243.71|240.91|243.4|240.6|0
1683686100000|2023-05-10 02:35:00|243.52|240.72|243.65|240.85|243.77|240.97|243.52|240.72|0
1683686400000|2023-05-10 02:40:00|243.77|240.97|243.58|240.78|243.77|240.97|243.52|240.72|0
1683686700000|2023-05-10 02:45:00|243.64|240.84|243.89|241.09|243.89|241.09|243.64|240.84|0
1683687000000|2023-05-10 02:50:00|244.02|241.22|244.14|241.34|244.52|241.72|244.02|241.22|0
1683687300000|2023-05-10 02:55:00|244.27|241.47|244.01|241.21|244.27|241.47|244.01|241.21|0
1683687600000|2023-05-10 03:00:00|243.89|241.09|243.64|240.84|243.89|241.09|243.51|240.71|0
1683687900000|2023-05-10 03:05:00|243.76|240.96|243.89|241.09|244.01|241.21|243.64|240.84|0
1683688200000|2023-05-10 03:10:00|243.76|240.96|243.76|240.96|243.88|241.08|243.76|240.96|0
1683688500000|2023-05-10 03:15:00|243.63|240.83|243.76|240.96|243.76|240.96|243.63|240.83|0
1683688800000|2023-05-10 03:20:00|243.7|240.9|244.01|241.21|244.01|241.21|243.63|240.83|0
1683689100000|2023-05-10 03:25:00|243.88|241.08|243.88|241.08|244.01|241.21|243.75|240.95|0
1683689400000|2023-05-10 03:30:00|243.82|241.02|243.82|241.02|244|241.2|243.75|240.95|0
1683689700000|2023-05-10 03:35:00|243.75|240.95|244|241.2|244.19|241.39|243.75|240.95|0
1683690000000|2023-05-10 03:40:00|243.87|241.07|243.62|240.82|243.87|241.07|243.62|240.82|0
1683690300000|2023-05-10 03:45:00|243.75|240.95|243.87|241.07|244.06|241.26|243.75|240.95|0
1683690600000|2023-05-10 03:50:00|244|241.2|244.37|241.57|244.37|241.57|244|241.2|0
1683690900000|2023-05-10 03:55:00|244.25|241.45|244.24|241.44|244.37|241.57|244.24|241.44|0
1683691200000|2023-05-10 04:00:00|244.37|241.57|244.37|241.57|244.49|241.69|244.37|241.57|0
1683691500000|2023-05-10 04:05:00|244.43|241.63|244.62|241.82|244.62|241.82|244.43|241.63|0
1683691800000|2023-05-10 04:10:00|244.49|241.69|244.49|241.69|244.62|241.82|244.36|241.56|0
1683692100000|2023-05-10 04:15:00|244.74|241.94|244.74|241.94|244.99|242.19|244.61|241.81|0
1683692400000|2023-05-10 04:20:00|244.61|241.81|244.61|241.81|244.74|241.94|244.61|241.81|0
1683692700000|2023-05-10 04:25:00|244.49|241.69|244.17|241.37|244.61|241.81|244.11|241.31|0
1683693000000|2023-05-10 04:30:00|244.11|241.31|244.42|241.62|244.48|241.68|244.11|241.31|0
1683693300000|2023-05-10 04:35:00|244.36|241.56|244.1|241.3|244.36|241.56|244.1|241.3|0
1683693600000|2023-05-10 04:40:00|244.23|241.43|244.23|241.43|244.35|241.55|244.1|241.3|0
1683693900000|2023-05-10 04:45:00|244.1|241.3|243.98|241.18|244.23|241.43|243.98|241.18|0
1683694200000|2023-05-10 04:50:00|243.97|241.17|243.97|241.17|244.1|241.3|243.97|241.17|0
1683694500000|2023-05-10 04:55:00|243.72|240.92|243.85|241.05|243.85|241.05|243.47|240.67|0
1683694800000|2023-05-10 05:00:00|243.91|241.11|243.84|241.04|244.1|241.3|243.59|240.79|0
1683695100000|2023-05-10 05:05:00|243.97|241.17|244.34|241.54|244.34|241.54|243.84|241.04|0
1683695400000|2023-05-10 05:10:00|244.47|241.67|244.22|241.42|244.47|241.67|244.09|241.29|0
1683695700000|2023-05-10 05:15:00|244.34|241.54|244.09|241.29|244.47|241.67|243.97|241.17|0
1683696000000|2023-05-10 05:20:00|244.22|241.42|244.34|241.54|244.34|241.54|243.96|241.16|0
1683696300000|2023-05-10 05:25:00|244.46|241.66|244.71|241.91|244.71|241.91|244.46|241.66|0
1683696600000|2023-05-10 05:30:00|244.59|241.79|244.96|242.16|244.97|242.17|244.59|241.79|0
1683696900000|2023-05-10 05:35:00|245.09|242.29|245.09|242.29|245.22|242.42|244.96|242.16|0
1683697200000|2023-05-10 05:40:00|245.21|242.41|245.46|242.66|245.84|243.04|245.09|242.29|0
1683697500000|2023-05-10 05:45:00|245.59|242.79|245.34|242.54|245.59|242.79|245.21|242.41|0
1683697800000|2023-05-10 05:50:00|245.21|242.41|244.83|242.03|245.34|242.54|244.83|242.03|0
1683698100000|2023-05-10 05:55:00|244.71|241.91|244.96|242.16|244.96|242.16|244.58|241.78|0
1683698400000|2023-05-10 06:00:00|244.7|241.9|243.7|240.9|244.7|241.9|243.57|240.77|0
1683698700000|2023-05-10 06:05:00|243.62|241.22|243.75|241.35|244.38|241.98|243.62|241.22|0
1683699000000|2023-05-10 06:10:00|243.69|241.29|243.62|241.22|243.69|241.29|243.37|240.97|0
1683699300000|2023-05-10 06:15:00|243.5|241.1|243.24|240.84|243.62|241.22|242.99|240.59|0
1683699600000|2023-05-10 06:20:00|243.31|240.91|242.62|240.22|243.37|240.97|242.49|240.09|0
1683699900000|2023-05-10 06:25:00|242.74|240.34|242.86|240.46|243.11|240.71|242.74|240.34|0
1683700200000|2023-05-10 06:30:00|242.74|240.34|242.86|240.46|242.99|240.59|242.74|240.34|0
1683700500000|2023-05-10 06:35:00|242.74|240.34|242.86|240.46|243.05|240.65|242.61|240.21|0
1683700800000|2023-05-10 06:40:00|242.99|240.59|242.86|240.46|242.99|240.59|242.86|240.46|0
1683701100000|2023-05-10 06:45:00|242.92|240.52|242.98|240.58|242.98|240.58|242.73|240.33|0
1683701400000|2023-05-10 06:50:00|243.11|240.71|243.34|240.94|243.59|241.19|242.92|240.52|0
1683701700000|2023-05-10 06:55:00|243.28|240.88|243.34|240.94|243.34|240.94|243.09|240.69|0
1683702000000|2023-05-10 07:00:00|243.47|241.07|242.96|240.56|243.47|241.07|242.22|239.82|0
1683702300000|2023-05-10 07:05:00|243.09|240.69|242.84|240.44|244.09|241.69|242.84|240.44|0
1683702600000|2023-05-10 07:10:00|242.96|240.56|242.96|240.56|243.84|241.44|242.59|240.19|0
1683702900000|2023-05-10 07:15:00|243.09|240.69|242.9|240.5|243.71|241.31|242.71|240.31|0
1683703200000|2023-05-10 07:20:00|242.83|240.43|243.58|241.18|243.83|241.43|242.71|240.31|0
1683703500000|2023-05-10 07:25:00|243.71|241.31|243.71|241.31|244.08|241.68|243.46|241.06|0
1683703800000|2023-05-10 07:30:00|243.83|241.43|244.14|241.74|244.58|242.18|243.46|241.06|0
1683704100000|2023-05-10 07:35:00|244.08|241.68|245.6|243.2|246.11|243.71|244.02|241.62|0
1683704400000|2023-05-10 07:40:00|245.67|243.27|246.1|243.7|246.36|243.96|245.6|243.2|0
1683704700000|2023-05-10 07:45:00|246.23|243.83|246.48|244.08|246.86|244.46|245.85|243.45|0
1683705000000|2023-05-10 07:50:00|246.35|243.95|246.9|244.5|247.02|244.62|246|243.6|0
1683705300000|2023-05-10 07:55:00|247.02|244.62|249.94|247.54|250.2|247.8|246.96|244.56|0
1683705600000|2023-05-10 08:00:00|249.82|247.42|251.26|248.86|251.39|248.99|249.59|247.19|0
1683705900000|2023-05-10 08:05:00|251.39|248.99|251.39|248.99|252.67|250.27|251.13|248.73|0
1683706200000|2023-05-10 08:10:00|251.64|249.24|251.56|249.16|251.9|249.5|249.95|247.55|0
1683706500000|2023-05-10 08:15:00|251.63|249.23|251.3|248.9|251.69|249.29|250.54|248.14|0
1683706800000|2023-05-10 08:20:00|251.17|248.77|250.92|248.52|251.3|248.9|250.66|248.26|0
1683707100000|2023-05-10 08:25:00|251.05|248.65|249.45|247.05|251.05|248.65|249.26|246.86|0
1683707400000|2023-05-10 08:30:00|249.39|246.99|249.39|246.99|249.64|247.24|249.01|246.61|0
1683707700000|2023-05-10 08:35:00|249.26|246.86|248.5|246.1|249.64|247.24|248.37|245.97|0
1683708000000|2023-05-10 08:40:00|248.62|246.22|249|246.6|249|246.6|248.49|246.09|0
1683708300000|2023-05-10 08:45:00|249.38|246.98|249.61|247.21|249.64|247.24|248.49|246.09|0
1683708600000|2023-05-10 08:50:00|249.48|247.08|249.48|247.08|250.12|247.72|249.23|246.83|0
1683708900000|2023-05-10 08:55:00|249.36|246.96|249.73|247.33|249.99|247.59|249.36|246.96|0
1683709200000|2023-05-10 09:00:00|249.86|247.46|249.35|246.95|250.24|247.84|249.35|246.95|0
1683709500000|2023-05-10 09:05:00|249.22|246.82|250.75|248.35|250.75|248.35|249.22|246.82|0
1683709800000|2023-05-10 09:10:00|250.62|248.22|249.92|247.52|250.62|248.22|249.86|247.46|0
1683710100000|2023-05-10 09:15:00|249.98|247.58|250.36|247.96|250.36|247.96|249.35|246.95|0
1683710400000|2023-05-10 09:20:00|250.49|248.09|249.73|247.33|251|248.6|249.73|247.33|0
1683710700000|2023-05-10 09:25:00|249.85|247.45|249.72|247.32|249.85|247.45|249.09|246.69|0
1683711000000|2023-05-10 09:30:00|249.6|247.2|249.34|246.94|249.72|247.32|249.09|246.69|0
1683711300000|2023-05-10 09:35:00|249.21|246.81|249.72|247.32|249.85|247.45|249.21|246.81|0
1683711600000|2023-05-10 09:40:00|249.85|247.45|248.8|246.4|249.85|247.45|248.04|245.64|0
1683711900000|2023-05-10 09:45:00|248.93|246.53|247.66|245.26|249.05|246.65|247.4|245|0
1683712200000|2023-05-10 09:50:00|247.78|245.38|247.97|245.57|248.16|245.76|247.66|245.26|0
1683712500000|2023-05-10 09:55:00|248.03|245.63|248.41|246.01|248.61|246.21|248.03|245.63|0
1683712800000|2023-05-10 10:00:00|248.29|245.89|249.56|247.16|249.69|247.29|248.29|245.89|0
1683713100000|2023-05-10 10:05:00|249.43|247.03|249.17|246.77|249.56|247.16|248.92|246.52|0
1683713400000|2023-05-10 10:10:00|249.05|246.65|249.55|247.15|249.68|247.28|249.05|246.65|0
1683713700000|2023-05-10 10:15:00|249.43|247.03|249.11|246.71|249.43|247.03|249.04|246.64|0
1683714000000|2023-05-10 10:20:00|249.04|246.64|248.91|246.51|249.11|246.71|248.53|246.13|0
1683714300000|2023-05-10 10:25:00|248.79|246.39|248.98|246.58|249.04|246.64|248.53|246.13|0
1683714600000|2023-05-10 10:30:00|249.17|246.77|248.53|246.13|249.29|246.89|248.28|245.88|0
1683714900000|2023-05-10 10:35:00|248.66|246.26|248.91|246.51|249.42|247.02|248.4|246|0
1683715200000|2023-05-10 10:40:00|249.04|246.64|249.16|246.76|249.36|246.96|248.91|246.51|0
1683715500000|2023-05-10 10:45:00|249.29|246.89|249.29|246.89|249.41|247.01|248.91|246.51|0
1683715800000|2023-05-10 10:50:00|249.41|247.01|249.29|246.89|249.67|247.27|249.03|246.63|0
1683716100000|2023-05-10 10:55:00|249.16|246.76|249.03|246.63|249.28|246.88|248.65|246.25|0
1683716400000|2023-05-10 11:00:00|248.9|246.5|249.15|246.75|249.41|247.01|248.65|246.25|0
1683716700000|2023-05-10 11:05:00|249.22|246.82|249.15|246.75|249.41|247.01|248.9|246.5|0
1683717000000|2023-05-10 11:10:00|249.03|246.63|248.64|246.24|249.41|247.01|248.64|246.24|0
1683717300000|2023-05-10 11:15:00|248.51|246.11|248.51|246.11|248.64|246.24|247.88|245.48|0
1683717600000|2023-05-10 11:20:00|248.64|246.24|248|245.6|248.64|246.24|247.75|245.35|0
1683717900000|2023-05-10 11:25:00|247.88|245.48|248.13|245.73|248.26|245.86|247.75|245.35|0
1683718200000|2023-05-10 11:30:00|248.26|245.86|248.38|245.98|248.76|246.36|247.87|245.47|0
1683718500000|2023-05-10 11:35:00|248.51|246.11|248.25|245.85|248.51|246.11|247.87|245.47|0
1683718800000|2023-05-10 11:40:00|248.32|245.92|248.25|245.85|248.63|246.23|248|245.6|0
1683719100000|2023-05-10 11:45:00|248.38|245.98|247.49|245.09|248.38|245.98|247.36|244.96|0
1683719400000|2023-05-10 11:50:00|247.61|245.21|247.61|245.21|247.99|245.59|247.49|245.09|0
1683719700000|2023-05-10 11:55:00|247.74|245.34|248.37|245.97|248.37|245.97|247.74|245.34|0
1683720000000|2023-05-10 12:00:00|248.75|246.35|247.61|245.21|249.26|246.86|247.61|245.21|0
1683720300000|2023-05-10 12:05:00|247.74|245.34|247.86|245.46|248.11|245.71|247.36|244.96|0
1683720600000|2023-05-10 12:10:00|247.73|245.33|246.85|244.45|247.86|245.46|246.72|244.32|0
1683720900000|2023-05-10 12:15:00|246.72|244.32|246.59|244.19|247.23|244.83|246.47|244.07|0
1683721200000|2023-05-10 12:20:00|246.72|244.32|248.11|245.71|248.11|245.71|246.46|244.06|0
1683721500000|2023-05-10 12:25:00|248.24|245.84|248.36|245.96|249|246.6|247.29|244.89|0
1683721800000|2023-05-10 12:30:00|245.27|242.87|239.21|236.81|245.27|242.87|236.74|234.34|0
1683722100000|2023-05-10 12:35:00|239.45|237.05|237.61|235.21|242.77|240.37|237.23|234.83|0
1683722400000|2023-05-10 12:40:00|237.49|235.09|230.31|227.91|237.49|235.09|229.23|226.83|0
1683722700000|2023-05-10 12:45:00|230.56|228.16|227.06|224.66|230.8|228.4|227.06|224.66|0
1683723000000|2023-05-10 12:50:00|227.18|224.78|228.98|226.58|229.59|227.19|227.12|224.72|0
1683723300000|2023-05-10 12:55:00|228.86|226.46|227.93|225.53|229.36|226.96|226.73|224.33|0
1683723600000|2023-05-10 13:00:00|227.81|225.41|228.05|225.65|228.9|226.5|226.73|224.33|0
1683723900000|2023-05-10 13:05:00|228.17|225.77|227.81|225.41|228.17|225.77|227.09|224.69|0
1683724200000|2023-05-10 13:10:00|227.69|225.29|225.65|223.25|228.05|225.65|224.81|222.41|0
1683724500000|2023-05-10 13:15:00|225.41|223.01|229.13|226.73|229.74|227.34|225.41|223.01|0
1683724800000|2023-05-10 13:20:00|228.89|226.49|229.98|227.58|229.98|227.58|228.41|226.01|0
1683725100000|2023-05-10 13:25:00|229.86|227.46|229.61|227.21|230.22|227.82|228.89|226.49|0
1683725400000|2023-05-10 13:30:00|229.55|227.15|227.56|225.16|230.22|227.82|226.48|224.08|0
1683725700000|2023-05-10 13:35:00|227.32|224.92|233.2|230.8|233.38|230.98|227.08|224.68|0
1683726000000|2023-05-10 13:40:00|233.26|230.86|236.54|234.14|240.39|237.99|233.01|230.61|0
1683726300000|2023-05-10 13:45:00|236.17|233.77|240.03|237.63|240.53|238.13|236.05|233.65|0
1683726600000|2023-05-10 13:50:00|239.9|237.5|240.4|238|240.4|238|239.15|236.75|0
1683726900000|2023-05-10 13:55:00|240.28|237.88|235.79|233.39|240.4|238|235.55|233.15|0
1683727200000|2023-05-10 14:00:00|235.3|232.9|231.37|228.97|235.3|232.9|231|228.6|0
1683727500000|2023-05-10 14:05:00|231.25|228.85|232.22|229.82|232.22|229.82|229.66|227.26|0
1683727800000|2023-05-10 14:10:00|231.98|229.58|232.34|229.94|232.83|230.43|230.63|228.23|0
1683728100000|2023-05-10 14:15:00|232.46|230.06|238.97|236.57|239.71|237.31|231.73|229.33|0
1683728400000|2023-05-10 14:20:00|238.72|236.32|236.85|234.45|238.97|236.57|236.23|233.83|0
1683728700000|2023-05-10 14:25:00|237.04|234.64|238.09|235.69|238.22|235.82|235.99|233.59|0
1683729000000|2023-05-10 14:30:00|237.6|235.2|236.97|234.57|237.97|235.57|236.11|233.71|0
1683729300000|2023-05-10 14:35:00|236.73|234.33|239.58|237.18|239.95|237.55|236.07|233.67|0
1683729600000|2023-05-10 14:40:00|239.82|237.42|244.73|242.33|245.11|242.71|238.58|236.18|0
1683729900000|2023-05-10 14:45:00|245.36|242.96|244.09|241.69|247.91|245.51|242.71|240.31|0
1683730200000|2023-05-10 14:50:00|244.47|242.07|244.34|241.94|246.88|244.48|243.33|240.93|0
1683730500000|2023-05-10 14:55:00|244.47|242.07|244.72|242.32|245.99|243.59|244.34|241.94|0
1683730800000|2023-05-10 15:00:00|244.34|241.94|242.72|240.32|244.47|242.07|241.84|239.44|0
1683731100000|2023-05-10 15:05:00|242.34|239.94|240.83|238.43|242.84|240.44|240.83|238.43|0
1683731400000|2023-05-10 15:10:00|240.96|238.56|242.09|239.69|242.21|239.81|239.95|237.55|0
1683731700000|2023-05-10 15:15:00|242.21|239.81|239.95|237.55|242.34|239.94|239.7|237.3|0
1683732000000|2023-05-10 15:20:00|240.07|237.67|238.45|236.05|240.2|237.8|237.95|235.55|0
1683732300000|2023-05-10 15:25:00|238.7|236.3|238.7|236.3|239.2|236.8|238.2|235.8|0
1683732600000|2023-05-10 15:30:00|238.57|236.17|236.83|234.43|238.95|236.55|236.46|234.06|0
1683732900000|2023-05-10 15:35:00|236.58|234.18|237.45|235.05|237.82|235.42|236.33|233.93|0
1683733200000|2023-05-10 15:40:00|237.32|234.92|237.45|235.05|237.7|235.3|236.08|233.68|0
1683733500000|2023-05-10 15:45:00|237.57|235.17|237.82|235.42|238.44|236.04|237.32|234.92|0
1683733800000|2023-05-10 15:50:00|237.69|235.29|238.81|236.41|239.19|236.79|237.32|234.92|0
1683734100000|2023-05-10 15:55:00|238.94|236.54|239.81|237.41|240.44|238.04|238.56|236.16|0
1683734400000|2023-05-10 16:00:00|239.88|237.48|241.56|239.16|242.32|239.92|239.81|237.41|0
1683734700000|2023-05-10 16:05:00|241.82|239.42|242.38|239.98|243.08|240.68|241.82|239.42|0
1683735000000|2023-05-10 16:10:00|242.57|240.17|242.06|239.66|243.71|241.31|240.81|238.41|0
1683735300000|2023-05-10 16:15:00|242.19|239.79|241.18|238.78|242.95|240.55|241.18|238.78|0
1683735600000|2023-05-10 16:20:00|241.31|238.91|240.68|238.28|242.44|240.04|240.3|237.9|0
1683735900000|2023-05-10 16:25:00|240.55|238.15|241.18|238.78|242.19|239.79|240.18|237.78|0
1683736200000|2023-05-10 16:30:00|241.3|238.9|241.81|239.41|242.31|239.91|240.68|238.28|0
1683736500000|2023-05-10 16:35:00|241.93|239.53|241.68|239.28|243.76|241.36|241.43|239.03|0
1683736800000|2023-05-10 16:40:00|241.55|239.15|242.18|239.78|242.56|240.16|240.8|238.4|0
1683737100000|2023-05-10 16:45:00|242.31|239.91|243.19|240.79|243.31|240.91|241.93|239.53|0
1683737400000|2023-05-10 16:50:00|243.31|240.91|243.82|241.42|244.58|242.18|242.18|239.78|0
1683737700000|2023-05-10 16:55:00|243.94|241.54|244.96|242.56|245.98|243.58|243.56|241.16|0
1683738000000|2023-05-10 17:00:00|245.08|242.68|245.46|243.06|246.1|243.7|244.7|242.3|0
1683738300000|2023-05-10 17:05:00|245.34|242.94|245.72|243.32|246.23|243.83|244.7|242.3|0
1683738600000|2023-05-10 17:10:00|245.84|243.44|246.1|243.7|247.76|245.36|245.46|243.06|0
1683738900000|2023-05-10 17:15:00|246.35|243.95|248.63|246.23|248.76|246.36|245.27|242.87|0
1683739200000|2023-05-10 17:20:00|248.76|246.36|251.71|249.31|251.71|249.31|248.25|245.85|0
1683739500000|2023-05-10 17:25:00|251.97|249.57|254.64|252.24|255.54|253.14|251.84|249.44|0
1683739800000|2023-05-10 17:30:00|254.89|252.49|253.73|251.33|255.28|252.88|252.83|250.43|0
1683740100000|2023-05-10 17:35:00|253.47|251.07|256.32|253.92|256.45|254.05|252.96|250.56|0
1683740400000|2023-05-10 17:40:00|256.19|253.79|254.76|252.36|256.19|253.79|254.63|252.23|0
1683740700000|2023-05-10 17:45:00|254.63|252.23|251.79|249.39|255.15|252.75|251.66|249.26|0
1683741000000|2023-05-10 17:50:00|251.66|249.26|251.02|248.62|252.69|250.29|249.87|247.47|0
1683741300000|2023-05-10 17:55:00|250.89|248.49|250.12|247.72|250.89|248.49|249.1|246.7|0
1683741600000|2023-05-10 18:00:00|249.74|247.34|246.83|244.43|251.08|248.68|246.58|244.18|0
1683741900000|2023-05-10 18:05:00|246.58|244.18|245.3|242.9|246.83|244.43|245.18|242.78|0
1683742200000|2023-05-10 18:10:00|245.18|242.78|244.42|242.02|245.18|242.78|243.28|240.88|0
1683742500000|2023-05-10 18:15:00|243.91|241.51|244.04|241.64|244.42|242.02|243.28|240.88|0
1683742800000|2023-05-10 18:20:00|243.91|241.51|245.17|242.77|245.68|243.28|243.78|241.38|0
1683743100000|2023-05-10 18:25:00|245.05|242.65|244.16|241.76|245.55|243.15|242.9|240.5|0
1683743400000|2023-05-10 18:30:00|244.03|241.63|242.44|240.04|244.49|242.09|241.39|238.99|0
1683743700000|2023-05-10 18:35:00|242.31|239.91|241.18|238.78|242.69|240.29|240.81|238.41|0
1683744000000|2023-05-10 18:40:00|241.43|239.03|238.94|236.54|241.56|239.16|238.44|236.04|0
1683744300000|2023-05-10 18:45:00|238.69|236.29|240.36|237.96|240.73|238.33|238.19|235.79|0
1683744600000|2023-05-10 18:50:00|240.23|237.83|240.11|237.71|240.73|238.33|239.23|236.83|0
1683744900000|2023-05-10 18:55:00|240.23|237.83|238.86|236.46|240.36|237.96|238.73|236.33|0
1683745200000|2023-05-10 19:00:00|238.73|236.33|238.73|236.33|239.73|237.33|238.48|236.08|0
1683745500000|2023-05-10 19:05:00|238.61|236.21|237.86|235.46|239.1|236.7|237.24|234.84|0
1683745800000|2023-05-10 19:10:00|237.74|235.34|236.06|233.66|237.86|235.46|235.44|233.04|0
1683746100000|2023-05-10 19:15:00|236.8|234.4|234.69|232.29|237.55|235.15|234.57|232.17|0
1683746400000|2023-05-10 19:20:00|234.57|232.17|231.05|228.65|234.57|232.17|231.05|228.65|0
1683746700000|2023-05-10 19:25:00|230.93|228.53|231.29|228.89|231.29|228.89|229.34|226.94|0
1683747000000|2023-05-10 19:30:00|231.05|228.65|229.22|226.82|231.66|229.26|228.49|226.09|0
1683747300000|2023-05-10 19:35:00|229.58|227.18|230.07|227.67|230.56|228.16|229.22|226.82|0
1683747600000|2023-05-10 19:40:00|229.95|227.55|230.07|227.67|230.19|227.79|229.34|226.94|0
1683747900000|2023-05-10 19:45:00|230.19|227.79|230.43|228.03|230.8|228.4|229.21|226.81|0
1683748200000|2023-05-10 19:50:00|230.55|228.15|232.63|230.23|233.86|231.46|230.55|228.15|0
1683748500000|2023-05-10 19:55:00|232.76|230.36|233.62|231.22|234.11|231.71|232.14|229.74|0
1683748800000|2023-05-10 20:00:00|233.12|230.72|231.4|229|233.12|230.72|231.04|228.64|0
1683749100000|2023-05-10 20:05:00|231.28|228.88|231.4|229|231.77|229.37|231.04|228.64|0
1683749400000|2023-05-10 20:10:00|231.52|229.12|231.89|229.49|232.01|229.61|231.4|229|0
1683749700000|2023-05-10 20:15:00|231.84|229.04|232.33|229.53|232.33|229.53|231.72|228.92|0
1683750000000|2023-05-10 20:20:00|232.21|229.41|233.07|230.27|233.07|230.27|232.21|229.41|0
1683750300000|2023-05-10 20:25:00|232.95|230.15|232.58|229.78|233.07|230.27|232.45|229.65|0
1683750600000|2023-05-10 20:30:00|232.45|229.65|232.7|229.9|232.7|229.9|232.21|229.41|0
1683750900000|2023-05-10 20:35:00|232.57|229.77|232.82|230.02|232.94|230.14|232.57|229.77|0
1683751200000|2023-05-10 20:40:00|232.94|230.14|233|230.2|233.06|230.26|232.94|230.14|0
1683751500000|2023-05-10 20:45:00|233.06|230.26|232.94|230.14|233.06|230.26|232.82|230.02|0
1683751800000|2023-05-10 20:50:00|233.06|230.26|232.69|229.89|233.06|230.26|232.57|229.77|0
1683752100000|2023-05-10 20:55:00|232.81|230.01|233.11|230.31|233.24|230.44|232.57|229.77|0
1683752400000|2023-05-10 21:00:00|233.02|230.22|233.2|230.4|233.2|230.4|233.02|230.22|0
1683752700000|2023-05-10 21:05:00|233.22|230.42|233.13|230.33|233.22|230.42|233.13|230.33|0
1683753000000|2023-05-10 21:10:00|233.09|230.29|232.94|230.14|233.11|230.31|232.94|230.14|0
1683753300000|2023-05-10 21:15:00|233.02|230.22|233.02|230.22|233.05|230.25|233|230.2|0
1683753600000|2023-05-10 21:20:00|232.98|230.18|233.19|230.39|233.19|230.39|232.98|230.18|0
1683754200000|2023-05-10 21:30:00|233.24|230.44|233.24|230.44|233.34|230.54|233.24|230.44|0
1683754500000|2023-05-10 21:35:00|233.59|230.79|233.8|231|233.82|231.02|233.4|230.6|0
1683754800000|2023-05-10 21:40:00|233.78|230.98|233.71|230.91|233.98|231.18|233.62|230.82|0
1683755100000|2023-05-10 21:45:00|233.67|230.87|233.62|230.82|233.71|230.91|233.56|230.76|0
1683755400000|2023-05-10 21:50:00|233.6|230.8|233.92|231.12|233.92|231.12|233.56|230.76|0
1683755700000|2023-05-10 21:55:00|233.9|231.1|233.54|230.74|233.92|231.12|233.45|230.65|0
1683756000000|2023-05-10 22:00:00|233.22|230.42|233.03|230.23|233.53|230.73|233.03|230.23|0
1683756300000|2023-05-10 22:05:00|233.16|230.36|232.79|229.99|233.16|230.36|232.66|229.86|0
1683756600000|2023-05-10 22:10:00|232.73|229.93|232.66|229.86|232.79|229.99|232.66|229.86|0
1683756900000|2023-05-10 22:15:00|232.6|229.8|232.78|229.98|232.78|229.98|232.54|229.74|0
1683757200000|2023-05-10 22:20:00|232.66|229.86|231.92|229.12|232.66|229.86|231.92|229.12|0
1683757500000|2023-05-10 22:25:00|232.17|229.37|231.92|229.12|232.17|229.37|231.8|229|0
1683757800000|2023-05-10 22:30:00|232.04|229.24|232.29|229.49|232.41|229.61|232.04|229.24|0
1683758100000|2023-05-10 22:35:00|232.16|229.36|232.16|229.36|232.29|229.49|232.04|229.24|0
1683758400000|2023-05-10 22:40:00|232.04|229.24|232.04|229.24|232.16|229.36|231.92|229.12|0
1683758700000|2023-05-10 22:45:00|232.16|229.36|232.16|229.36|232.28|229.48|232.04|229.24|0
1683759000000|2023-05-10 22:50:00|232.22|229.42|232.16|229.36|232.28|229.48|232.03|229.23|0
1683759300000|2023-05-10 22:55:00|232.03|229.23|232.03|229.23|232.03|229.23|231.91|229.11|0
1683759600000|2023-05-10 23:00:00|231.91|229.11|232.28|229.48|232.28|229.48|231.91|229.11|0
1683759900000|2023-05-10 23:05:00|232.15|229.35|232.27|229.47|232.4|229.6|232.03|229.23|0
1683760200000|2023-05-10 23:10:00|232.15|229.35|232.27|229.47|232.4|229.6|232.15|229.35|0
1683760500000|2023-05-10 23:15:00|232.15|229.35|232.39|229.59|232.52|229.72|232.15|229.35|0
1683760800000|2023-05-10 23:20:00|232.27|229.47|231.66|228.86|232.33|229.53|231.66|228.86|0
1683761100000|2023-05-10 23:25:00|231.78|228.98|231.9|229.1|232.02|229.22|231.66|228.86|0
1683761400000|2023-05-10 23:30:00|231.78|228.98|231.78|228.98|231.96|229.16|231.78|228.98|0
1683761700000|2023-05-10 23:35:00|231.9|229.1|231.77|228.97|232.14|229.34|231.77|228.97|0
1683762000000|2023-05-10 23:40:00|231.71|228.91|230.67|227.87|231.77|228.97|230.67|227.87|0
1683762300000|2023-05-10 23:45:00|230.79|227.99|230.91|228.11|231.04|228.24|230.67|227.87|0
1683762600000|2023-05-10 23:50:00|231.04|228.24|230.42|227.62|231.04|228.24|229.94|227.14|0
1683762900000|2023-05-10 23:55:00|230.3|227.5|230.79|227.99|230.91|228.11|230.3|227.5|0
1683763200000|2023-05-11 00:00:00|230.67|227.87|229.69|226.89|230.67|227.87|228.72|225.92|0
1683763500000|2023-05-11 00:05:00|229.57|226.77|228.84|226.04|229.57|226.77|228.84|226.04|0
1683763800000|2023-05-11 00:10:00|228.96|226.16|229.44|226.64|229.56|226.76|228.84|226.04|0
1683764100000|2023-05-11 00:15:00|229.32|226.52|230.05|227.25|230.05|227.25|229.32|226.52|0
1683764400000|2023-05-11 00:20:00|229.93|227.13|229.68|226.88|230.29|227.49|229.56|226.76|0
1683764700000|2023-05-11 00:25:00|229.8|227|230.05|227.25|230.17|227.37|229.56|226.76|0
1683765000000|2023-05-11 00:30:00|229.92|227.12|229.92|227.12|230.53|227.73|229.92|227.12|0
1683765300000|2023-05-11 00:35:00|229.8|227|229.43|226.63|229.8|227|229.31|226.51|0
1683765600000|2023-05-11 00:40:00|229.56|226.76|229.8|227|230.04|227.24|229.43|226.63|0
1683765900000|2023-05-11 00:45:00|229.68|226.88|229.07|226.27|229.8|227|229.07|226.27|0
1683766200000|2023-05-11 00:50:00|228.94|226.14|228.09|225.29|229.31|226.51|227.73|224.93|0
1683766500000|2023-05-11 00:55:00|227.97|225.17|228.58|225.78|228.82|226.02|227.97|225.17|0
1683766800000|2023-05-11 01:00:00|228.46|225.66|229.06|226.26|229.18|226.38|228.45|225.65|0
1683767100000|2023-05-11 01:05:00|228.94|226.14|229.06|226.26|229.06|226.26|228.64|225.84|0
1683767400000|2023-05-11 01:10:00|228.94|226.14|228.45|225.65|228.94|226.14|228.09|225.29|0
1683767700000|2023-05-11 01:15:00|228.21|225.41|227.72|224.92|228.21|225.41|227.24|224.44|0
1683768000000|2023-05-11 01:20:00|227.84|225.04|228.45|225.65|228.57|225.77|227.84|225.04|0
1683768300000|2023-05-11 01:25:00|228.39|225.59|228.57|225.77|228.69|225.89|228.2|225.4|0
1683768600000|2023-05-11 01:30:00|228.44|225.64|229.05|226.25|229.24|226.44|228.44|225.64|0
1683768900000|2023-05-11 01:35:00|229.17|226.37|229.17|226.37|229.41|226.61|228.93|226.13|0
1683769200000|2023-05-11 01:40:00|229.11|226.31|229.29|226.49|229.41|226.61|229.05|226.25|0
1683769500000|2023-05-11 01:45:00|229.17|226.37|229.53|226.73|229.65|226.85|228.8|226|0
1683769800000|2023-05-11 01:50:00|229.65|226.85|229.65|226.85|229.77|226.97|229.29|226.49|0
1683770100000|2023-05-11 01:55:00|229.53|226.73|229.65|226.85|229.77|226.97|229.04|226.24|0
1683770400000|2023-05-11 02:00:00|229.77|226.97|229.47|226.67|229.77|226.97|229.4|226.6|0
1683770700000|2023-05-11 02:05:00|229.53|226.73|229.52|226.72|229.77|226.97|229.28|226.48|0
1683771000000|2023-05-11 02:10:00|229.65|226.85|228.91|226.11|229.89|227.09|228.91|226.11|0
1683771300000|2023-05-11 02:15:00|228.79|225.99|229.52|226.72|229.64|226.84|228.79|225.99|0
1683771600000|2023-05-11 02:20:00|229.64|226.84|229.52|226.72|229.64|226.84|229.28|226.48|0
1683771900000|2023-05-11 02:25:00|229.4|226.6|229.88|227.08|230|227.2|229.28|226.48|0
1683772200000|2023-05-11 02:30:00|229.82|227.02|229.39|226.59|229.82|227.02|229.27|226.47|0
1683772500000|2023-05-11 02:35:00|229.27|226.47|229.15|226.35|229.64|226.84|229.15|226.35|0
1683772800000|2023-05-11 02:40:00|229.27|226.47|229.39|226.59|229.51|226.71|229.27|226.47|0
1683773100000|2023-05-11 02:45:00|229.51|226.71|229.15|226.35|229.51|226.71|229.02|226.22|0
1683773400000|2023-05-11 02:50:00|229.27|226.47|229.14|226.34|229.51|226.71|229.14|226.34|0
1683773700000|2023-05-11 02:55:00|229.26|226.46|229.26|226.46|229.39|226.59|229.14|226.34|0
1683774000000|2023-05-11 03:00:00|229.14|226.34|228.65|225.85|229.26|226.46|228.53|225.73|0
1683774300000|2023-05-11 03:05:00|228.78|225.98|229.02|226.22|229.02|226.22|228.53|225.73|0
1683774600000|2023-05-11 03:10:00|228.9|226.1|228.53|225.73|229.08|226.28|228.53|225.73|0
1683774900000|2023-05-11 03:15:00|228.41|225.61|228.53|225.73|228.89|226.09|228.41|225.61|0
1683775200000|2023-05-11 03:20:00|228.65|225.85|228.4|225.6|228.65|225.85|228.4|225.6|0
1683775500000|2023-05-11 03:25:00|228.35|225.55|228.4|225.6|228.65|225.85|228.35|225.55|0
1683775800000|2023-05-11 03:30:00|228.28|225.48|229.01|226.21|229.01|226.21|228.28|225.48|0
1683776100000|2023-05-11 03:35:00|229.13|226.33|229.13|226.33|229.13|226.33|228.89|226.09|0
1683776400000|2023-05-11 03:40:00|229.25|226.45|228.88|226.08|229.37|226.57|228.88|226.08|0
1683776700000|2023-05-11 03:45:00|229|226.2|228.7|225.9|229|226.2|228.64|225.84|0
1683777000000|2023-05-11 03:50:00|228.64|225.84|228.64|225.84|228.76|225.96|228.52|225.72|0
1683777300000|2023-05-11 03:55:00|228.7|225.9|228.88|226.08|229.12|226.32|228.64|225.84|0
1683777600000|2023-05-11 04:00:00|228.94|226.14|228.88|226.08|229.12|226.32|228.88|226.08|0
1683777900000|2023-05-11 04:05:00|229|226.2|229|226.2|229.12|226.32|228.87|226.07|0
1683778200000|2023-05-11 04:10:00|229.12|226.32|228.63|225.83|229.12|226.32|228.63|225.83|0
1683778500000|2023-05-11 04:15:00|228.51|225.71|228.39|225.59|228.57|225.77|228.39|225.59|0
1683778800000|2023-05-11 04:20:00|228.51|225.71|228.38|225.58|228.51|225.71|228.26|225.46|0
1683779100000|2023-05-11 04:25:00|228.45|225.65|228.5|225.7|228.63|225.83|228.38|225.58|0
1683779400000|2023-05-11 04:30:00|228.38|225.58|228.02|225.22|228.38|225.58|228.02|225.22|0
1683779700000|2023-05-11 04:35:00|228.14|225.34|228.01|225.21|228.26|225.46|228.01|225.21|0
1683780000000|2023-05-11 04:40:00|228.14|225.34|228.01|225.21|228.14|225.34|228.01|225.21|0
1683780300000|2023-05-11 04:45:00|228.13|225.33|228.37|225.57|228.38|225.58|228.01|225.21|0
1683780600000|2023-05-11 04:50:00|228.25|225.45|228.37|225.57|228.37|225.57|228.13|225.33|0
1683780900000|2023-05-11 04:55:00|228.49|225.69|228.49|225.69|228.62|225.82|228.37|225.57|0
1683781200000|2023-05-11 05:00:00|228.61|225.81|228.86|226.06|228.98|226.18|228.49|225.69|0
1683781500000|2023-05-11 05:05:00|228.73|225.93|228.97|226.17|228.98|226.18|228.61|225.81|0
1683781800000|2023-05-11 05:10:00|229.04|226.24|229.22|226.42|229.58|226.78|229.04|226.24|0
1683782100000|2023-05-11 05:15:00|229.09|226.29|228.61|225.81|229.09|226.29|228.61|225.81|0
1683782400000|2023-05-11 05:20:00|228.49|225.69|228.73|225.93|228.85|226.05|228.49|225.69|0
1683782700000|2023-05-11 05:25:00|228.85|226.05|228.36|225.56|228.85|226.05|228.36|225.56|0
1683783000000|2023-05-11 05:30:00|228.48|225.68|228.48|225.68|228.6|225.8|228.36|225.56|0
1683783300000|2023-05-11 05:35:00|228.6|225.8|227.63|224.83|228.6|225.8|227.63|224.83|0
1683783600000|2023-05-11 05:40:00|227.75|224.95|227.99|225.19|227.99|225.19|227.63|224.83|0
1683783900000|2023-05-11 05:45:00|227.87|225.07|227.63|224.83|227.99|225.19|227.51|224.71|0
1683784200000|2023-05-11 05:50:00|227.75|224.95|228.6|225.8|228.6|225.8|227.75|224.95|0
1683784500000|2023-05-11 05:55:00|228.59|225.79|228.17|225.37|228.72|225.92|228.11|225.31|0
1683784800000|2023-05-11 06:00:00|228.11|225.31|228.23|225.43|228.35|225.55|227.99|225.19|0
1683785100000|2023-05-11 06:05:00|228.03|225.63|228.15|225.75|228.63|226.23|228.03|225.63|0
1683785400000|2023-05-11 06:10:00|228.09|225.69|228.51|226.11|229|226.6|228.03|225.63|0
1683785700000|2023-05-11 06:15:00|228.63|226.23|228.63|226.23|228.87|226.47|228.63|226.23|0
1683786000000|2023-05-11 06:20:00|228.75|226.35|228.63|226.23|228.99|226.59|228.63|226.23|0
1683786300000|2023-05-11 06:25:00|228.51|226.11|228.26|225.86|228.75|226.35|228.02|225.62|0
1683786600000|2023-05-11 06:30:00|228.14|225.74|229.9|227.5|229.9|227.5|228.02|225.62|0
1683786900000|2023-05-11 06:35:00|229.84|227.44|230.08|227.68|230.33|227.93|229.47|227.07|0
1683787200000|2023-05-11 06:40:00|229.96|227.56|230.08|227.68|230.2|227.8|229.66|227.26|0
1683787500000|2023-05-11 06:45:00|230.02|227.62|230.2|227.8|230.2|227.8|229.59|227.19|0
1683787800000|2023-05-11 06:50:00|230.32|227.92|230.2|227.8|230.57|228.17|230.08|227.68|0
1683788100000|2023-05-11 06:55:00|230.08|227.68|230.32|227.92|230.57|228.17|230.08|227.68|0
1683788400000|2023-05-11 07:00:00|230.44|228.04|228.01|225.61|230.44|228.04|227.28|224.88|0
1683788700000|2023-05-11 07:05:00|227.89|225.49|228.01|225.61|228.37|225.97|227.64|225.24|0
1683789000000|2023-05-11 07:10:00|227.76|225.36|228.12|225.72|228.12|225.72|227.28|224.88|0
1683789300000|2023-05-11 07:15:00|228|225.6|228|225.6|228|225.6|227.03|224.63|0
1683789600000|2023-05-11 07:20:00|227.88|225.48|228.85|226.45|229.21|226.81|227.64|225.24|0
1683789900000|2023-05-11 07:25:00|228.73|226.33|227.51|225.11|229.21|226.81|227.39|224.99|0
1683790200000|2023-05-11 07:30:00|227.63|225.23|226.67|224.27|227.88|225.48|226.3|223.9|0
1683790500000|2023-05-11 07:35:00|226.61|224.21|226.06|223.66|226.61|224.21|225.82|223.42|0
1683790800000|2023-05-11 07:40:00|226.12|223.72|226.24|223.84|226.54|224.14|225.94|223.54|0
1683791100000|2023-05-11 07:45:00|226.3|223.9|225.58|223.18|226.3|223.9|225.21|222.81|0
1683791400000|2023-05-11 07:50:00|225.7|223.3|226.78|224.38|226.9|224.5|225.52|223.12|0
1683791700000|2023-05-11 07:55:00|226.66|224.26|227.14|224.74|227.38|224.98|226.54|224.14|0
1683792000000|2023-05-11 08:00:00|227.02|224.62|227.74|225.34|227.99|225.59|226.29|223.89|0
1683792300000|2023-05-11 08:05:00|227.62|225.22|226.53|224.13|227.62|225.22|226.17|223.77|0
1683792600000|2023-05-11 08:10:00|226.65|224.25|226.05|223.65|227.02|224.62|226.05|223.65|0
1683792900000|2023-05-11 08:15:00|226.11|223.71|225.57|223.17|226.11|223.71|225.09|222.69|0
1683793200000|2023-05-11 08:20:00|225.69|223.29|226.53|224.13|226.65|224.25|225.56|223.16|0
1683793500000|2023-05-11 08:25:00|226.41|224.01|226.53|224.13|226.77|224.37|226.16|223.76|0
1683793800000|2023-05-11 08:30:00|226.65|224.25|226.28|223.88|226.89|224.49|226.04|223.64|0
1683794100000|2023-05-11 08:35:00|226.4|224|227.13|224.73|227.61|225.21|226.4|224|0
1683794400000|2023-05-11 08:40:00|227.25|224.85|227.49|225.09|227.49|225.09|226.88|224.48|0
1683794700000|2023-05-11 08:45:00|227.43|225.03|227.12|224.72|227.49|225.09|227.12|224.72|0
1683795000000|2023-05-11 08:50:00|227.24|224.84|227.36|224.96|227.73|225.33|227.12|224.72|0
1683795300000|2023-05-11 08:55:00|227.24|224.84|227.12|224.72|227.73|225.33|226.76|224.36|0
1683795600000|2023-05-11 09:00:00|227.06|224.66|226.75|224.35|227.12|224.72|226.51|224.11|0
1683795900000|2023-05-11 09:05:00|226.88|224.48|226.99|224.59|227.12|224.72|226.63|224.23|0
1683796200000|2023-05-11 09:10:00|227.12|224.72|226.99|224.59|227.48|225.08|226.75|224.35|0
1683796500000|2023-05-11 09:15:00|227.11|224.71|228.2|225.8|228.32|225.92|227.11|224.71|0
1683796800000|2023-05-11 09:20:00|228.08|225.68|226.02|223.62|228.08|225.68|224.94|222.54|0
1683797100000|2023-05-11 09:25:00|226.14|223.74|226.26|223.86|226.75|224.35|225.9|223.5|0
1683797400000|2023-05-11 09:30:00|226.57|224.17|225.42|223.02|226.63|224.23|225.3|222.9|0
1683797700000|2023-05-11 09:35:00|225.3|222.9|225.66|223.26|225.66|223.26|225.3|222.9|0
1683798000000|2023-05-11 09:40:00|225.78|223.38|225.6|223.2|225.9|223.5|225.42|223.02|0
1683798300000|2023-05-11 09:45:00|225.54|223.14|226.26|223.86|226.26|223.86|225.54|223.14|0
1683798600000|2023-05-11 09:50:00|226.38|223.98|226.38|223.98|226.38|223.98|225.89|223.49|0
1683798900000|2023-05-11 09:55:00|226.5|224.1|226.86|224.46|227.1|224.7|226.5|224.1|0
1683799200000|2023-05-11 10:00:00|226.98|224.58|226.19|223.79|226.98|224.58|226.01|223.61|0
1683799500000|2023-05-11 10:05:00|226.13|223.73|227.16|224.76|227.16|224.76|226.13|223.73|0
1683799800000|2023-05-11 10:10:00|227.09|224.69|228.06|225.66|228.31|225.91|226.85|224.45|0
1683800100000|2023-05-11 10:15:00|227.94|225.54|228.42|226.02|228.55|226.15|227.64|225.24|0
1683800400000|2023-05-11 10:20:00|228.3|225.9|227.94|225.54|228.55|226.15|227.82|225.42|0
1683800700000|2023-05-11 10:25:00|227.82|225.42|228.18|225.78|228.18|225.78|227.64|225.24|0
1683801000000|2023-05-11 10:30:00|228.3|225.9|228.42|226.02|228.42|226.02|227.93|225.53|0
1683801300000|2023-05-11 10:35:00|228.36|225.96|228.3|225.9|228.9|226.5|228.3|225.9|0
1683801600000|2023-05-11 10:40:00|228.42|226.02|228.66|226.26|229.02|226.62|228.42|226.02|0
1683801900000|2023-05-11 10:45:00|228.6|226.2|228.66|226.26|228.66|226.26|228.17|225.77|0
1683802200000|2023-05-11 10:50:00|228.6|226.2|228.41|226.01|228.66|226.26|228.05|225.65|0
1683802500000|2023-05-11 10:55:00|228.65|226.25|229.69|227.29|229.69|227.29|228.53|226.13|0
1683802800000|2023-05-11 11:00:00|229.5|227.1|229.99|227.59|230.48|228.08|229.26|226.86|0
1683803100000|2023-05-11 11:05:00|229.87|227.47|231.21|228.81|231.33|228.93|229.75|227.35|0
1683803400000|2023-05-11 11:10:00|231.46|229.06|232.19|229.79|232.44|230.04|230.97|228.57|0
1683803700000|2023-05-11 11:15:00|232.31|229.91|234.28|231.88|234.41|232.01|232.31|229.91|0
1683804000000|2023-05-11 11:20:00|234.16|231.76|235.95|233.55|236.45|234.05|233.79|231.39|0
1683804300000|2023-05-11 11:25:00|235.83|233.43|235.5|233.1|236.49|234.09|234.94|232.54|0
1683804600000|2023-05-11 11:30:00|235.38|232.98|235.56|233.16|235.87|233.47|235.01|232.61|0
1683804900000|2023-05-11 11:35:00|235.5|233.1|236.12|233.72|236.36|233.96|235.38|232.98|0
1683805200000|2023-05-11 11:40:00|236.24|233.84|237.85|235.45|237.85|235.45|236.11|233.71|0
1683805500000|2023-05-11 11:45:00|237.72|235.32|237.1|234.7|238.34|235.94|237.1|234.7|0
1683805800000|2023-05-11 11:50:00|237.35|234.95|236.6|234.2|237.84|235.44|236.48|234.08|0
1683806100000|2023-05-11 11:55:00|236.54|234.14|237.22|234.82|237.35|234.95|236.48|234.08|0
1683806400000|2023-05-11 12:00:00|237.35|234.95|237.22|234.82|237.59|235.19|236.6|234.2|0
1683806700000|2023-05-11 12:05:00|237.34|234.94|235.73|233.33|237.47|235.07|235.73|233.33|0
1683807000000|2023-05-11 12:10:00|235.49|233.09|234.99|232.59|235.98|233.58|234.87|232.47|0
1683807300000|2023-05-11 12:15:00|235.12|232.72|232.62|230.22|235.24|232.84|229.62|227.22|0
1683807600000|2023-05-11 12:20:00|232.38|229.98|234.22|231.82|234.34|231.94|232.13|229.73|0
1683807900000|2023-05-11 12:25:00|234.09|231.69|233.91|231.51|234.09|231.69|232.86|230.46|0
1683808200000|2023-05-11 12:30:00|233.66|231.26|234.44|232.04|235.22|232.82|231.09|228.69|0
1683808500000|2023-05-11 12:35:00|234.69|232.29|234.2|231.8|236.17|233.77|233.58|231.18|0
1683808800000|2023-05-11 12:40:00|234.32|231.92|235.3|232.9|235.8|233.4|233.83|231.43|0
1683809100000|2023-05-11 12:45:00|235.43|233.03|235.43|233.03|236.79|234.39|235.3|232.9|0
1683809400000|2023-05-11 12:50:00|235.55|233.15|235.55|233.15|235.8|233.4|234.69|232.29|0
1683809700000|2023-05-11 12:55:00|235.67|233.27|236.29|233.89|236.91|234.51|235.55|233.15|0
1683810000000|2023-05-11 13:00:00|236.54|234.14|238.52|236.12|238.9|236.5|236.54|234.14|0
1683810300000|2023-05-11 13:05:00|238.65|236.25|240.77|238.37|241.28|238.88|238.46|236.06|0
1683810600000|2023-05-11 13:10:00|240.65|238.25|241.59|239.19|241.65|239.25|238.74|236.34|0
1683810900000|2023-05-11 13:15:00|241.84|239.44|240.33|237.93|242.09|239.69|240.21|237.81|0
1683811200000|2023-05-11 13:20:00|240.46|238.06|240.58|238.18|240.71|238.31|239.83|237.43|0
1683811500000|2023-05-11 13:25:00|240.7|238.3|239.83|237.43|240.7|238.3|239.7|237.3|0
1683811800000|2023-05-11 13:30:00|239.95|237.55|246|243.6|246|243.6|239.33|236.93|0
1683812100000|2023-05-11 13:35:00|246.06|243.66|244.48|242.08|246.51|244.11|243.84|241.44|0
1683812400000|2023-05-11 13:40:00|244.22|241.82|242.71|240.31|245.24|242.84|241.95|239.55|0
1683812700000|2023-05-11 13:45:00|242.2|239.8|247.27|244.87|247.39|244.99|241.95|239.55|0
1683813000000|2023-05-11 13:50:00|248.03|245.63|248.03|245.63|248.93|246.53|245.74|243.34|0
1683813300000|2023-05-11 13:55:00|247.78|245.38|249.8|247.4|249.99|247.59|246.51|244.11|0
1683813600000|2023-05-11 14:00:00|249.6|247.2|248.43|246.03|250.24|247.84|246.26|243.86|0
1683813900000|2023-05-11 14:05:00|248.3|245.9|248.04|245.64|249.07|246.67|246.51|244.11|0
1683814200000|2023-05-11 14:10:00|247.79|245.39|246.25|243.85|248.94|246.54|245.87|243.47|0
1683814500000|2023-05-11 14:15:00|246.64|244.24|248.04|245.64|248.04|245.64|244.73|242.33|0
1683814800000|2023-05-11 14:20:00|248.3|245.9|246|243.6|249.32|246.92|246|243.6|0
1683815100000|2023-05-11 14:25:00|246.12|243.72|244.72|242.32|246.12|243.72|244.09|241.69|0
1683815400000|2023-05-11 14:30:00|244.6|242.2|247.14|244.74|248.16|245.76|244.47|242.07|0
1683815700000|2023-05-11 14:35:00|247.27|244.87|247.39|244.99|247.78|245.38|246.25|243.85|0
1683816000000|2023-05-11 14:40:00|247.65|245.25|247.01|244.61|248.54|246.14|246.88|244.48|0
1683816300000|2023-05-11 14:45:00|246.88|244.48|243.32|240.92|247.65|245.25|241.93|239.53|0
1683816600000|2023-05-11 14:50:00|243.19|240.79|243.19|240.79|244.71|242.31|242.69|240.29|0
1683816900000|2023-05-11 14:55:00|243.06|240.66|242.31|239.91|243.32|240.92|242.18|239.78|0
1683817200000|2023-05-11 15:00:00|242.18|239.78|241.36|238.96|242.31|239.91|240.67|238.27|0
1683817500000|2023-05-11 15:05:00|241.67|239.27|241.13|238.73|242.43|240.03|240.42|238.02|0
1683817800000|2023-05-11 15:10:00|241.26|238.86|240.75|238.35|241.64|239.24|240.37|237.97|0
1683818100000|2023-05-11 15:15:00|240.5|238.1|241.89|239.49|242.14|239.74|240|237.6|0
1683818400000|2023-05-11 15:20:00|242.01|239.61|241.38|238.98|242.77|240.37|240.37|237.97|0
1683818700000|2023-05-11 15:25:00|241.25|238.85|241.79|239.39|242.52|240.12|240.12|237.72|0
1683819000000|2023-05-11 15:30:00|241.67|239.27|240.53|238.13|241.67|239.27|239.03|236.63|0
1683819300000|2023-05-11 15:35:00|240.28|237.88|241.91|239.51|242.17|239.77|239.91|237.51|0
1683819600000|2023-05-11 15:40:00|242.04|239.64|239.65|237.25|242.17|239.77|238.9|236.5|0
1683819900000|2023-05-11 15:45:00|239.4|237|241.03|238.63|241.16|238.76|239.03|236.63|0
1683820200000|2023-05-11 15:50:00|241.16|238.76|239.4|237|241.53|239.13|239.4|237|0
1683820500000|2023-05-11 15:55:00|239.52|237.12|240.04|237.64|240.78|238.38|239.27|236.87|0
1683820800000|2023-05-11 16:00:00|239.91|237.51|241.92|239.52|242.55|240.15|239.54|237.14|0
1683821100000|2023-05-11 16:05:00|241.79|239.39|240.53|238.13|242.36|239.96|239.53|237.13|0
1683821400000|2023-05-11 16:10:00|240.66|238.26|241.16|238.76|242.29|239.89|240.66|238.26|0
1683821700000|2023-05-11 16:15:00|241.41|239.01|241.03|238.63|242.79|240.39|240.91|238.51|0
1683822000000|2023-05-11 16:20:00|240.91|238.51|238.41|236.01|241.16|238.76|238.03|235.63|0
1683822300000|2023-05-11 16:25:00|238.53|236.13|240.4|238|241.28|238.88|238.41|236.01|0
1683822600000|2023-05-11 16:30:00|240.03|237.63|240.27|237.87|240.4|238|239.28|236.88|0
1683822900000|2023-05-11 16:35:00|240.4|238|239.77|237.37|240.65|238.25|239.02|236.62|0
1683823200000|2023-05-11 16:40:00|239.65|237.25|238.9|236.5|239.96|237.56|238.4|236|0
1683823500000|2023-05-11 16:45:00|239.02|236.62|239.02|236.62|239.4|237|238.65|236.25|0
1683823800000|2023-05-11 16:50:00|239.21|236.81|239.52|237.12|240.02|237.62|238.4|236|0
1683824100000|2023-05-11 16:55:00|239.64|237.24|239.14|236.74|240.27|237.87|238.77|236.37|0
1683824400000|2023-05-11 17:00:00|238.89|236.49|239.24|236.84|240.14|237.74|238.86|236.46|0
1683824700000|2023-05-11 17:05:00|239.36|236.96|239.36|236.96|239.87|237.47|238.11|235.71|0
1683825000000|2023-05-11 17:10:00|239.49|237.09|240.49|238.09|240.99|238.59|239.11|236.71|0
1683825300000|2023-05-11 17:15:00|240.55|238.15|239.74|237.34|240.61|238.21|239.11|236.71|0
1683825600000|2023-05-11 17:20:00|239.48|237.08|242|239.6|242.12|239.72|239.36|236.96|0
1683825900000|2023-05-11 17:25:00|241.87|239.47|241.56|239.16|242.12|239.72|240.48|238.08|0
1683826200000|2023-05-11 17:30:00|241.49|239.09|240.61|238.21|242.37|239.97|240.48|238.08|0
1683826500000|2023-05-11 17:35:00|240.73|238.33|239.48|237.08|241.24|238.84|239.35|236.95|0
1683826800000|2023-05-11 17:40:00|239.35|236.95|241.86|239.46|241.86|239.46|239.35|236.95|0
1683827100000|2023-05-11 17:45:00|242.24|239.84|246.3|243.9|246.68|244.28|242.24|239.84|0
1683827400000|2023-05-11 17:50:00|246.94|244.54|244.01|241.61|247.32|244.92|243.88|241.48|0
1683827700000|2023-05-11 17:55:00|244.14|241.74|241.34|238.94|244.9|242.5|241.34|238.94|0
1683828000000|2023-05-11 18:00:00|241.21|238.81|241.71|239.31|242.85|240.45|241.08|238.68|0
1683828300000|2023-05-11 18:05:00|241.96|239.56|241.33|238.93|242.22|239.82|241.21|238.81|0
1683828600000|2023-05-11 18:10:00|241.08|238.68|240.95|238.55|241.84|239.44|240.95|238.55|0
1683828900000|2023-05-11 18:15:00|241.08|238.68|242.34|239.94|242.72|240.32|240.83|238.43|0
1683829200000|2023-05-11 18:20:00|242.47|240.07|240.82|238.42|243.23|240.83|240.57|238.17|0
1683829500000|2023-05-11 18:25:00|240.7|238.3|240.19|237.79|241.33|238.93|239.94|237.54|0
1683829800000|2023-05-11 18:30:00|240.32|237.92|239.69|237.29|240.82|238.42|239.69|237.29|0
1683830100000|2023-05-11 18:35:00|239.44|237.04|238.43|236.03|240.06|237.66|238.43|236.03|0
1683830400000|2023-05-11 18:40:00|237.13|234.73|235.01|232.61|237.13|234.73|234.51|232.11|0
1683830700000|2023-05-11 18:45:00|235.13|232.73|235.13|232.73|236.13|233.73|234.89|232.49|0
1683831000000|2023-05-11 18:50:00|235.26|232.86|235.99|233.59|236.92|234.52|234.07|231.67|0
1683831300000|2023-05-11 18:55:00|235.93|233.53|234.99|232.59|236.62|234.22|234.99|232.59|0
1683831600000|2023-05-11 19:00:00|235.12|232.72|235.62|233.22|235.74|233.34|234.74|232.34|0
1683831900000|2023-05-11 19:05:00|235.99|233.59|234.99|232.59|236.49|234.09|234.74|232.34|0
1683832200000|2023-05-11 19:10:00|234.87|232.47|235.24|232.84|235.36|232.96|234.62|232.22|0
1683832500000|2023-05-11 19:15:00|235.36|232.96|236.99|234.59|237.74|235.34|235.36|232.96|0
1683832800000|2023-05-11 19:20:00|237.11|234.71|236.36|233.96|237.74|235.34|235.98|233.58|0
1683833100000|2023-05-11 19:25:00|236.61|234.21|236.23|233.83|237.11|234.71|235.98|233.58|0
1683833400000|2023-05-11 19:30:00|236.36|233.96|236.73|234.33|236.98|234.58|235.98|233.58|0
1683833700000|2023-05-11 19:35:00|236.6|234.2|237.59|235.19|238.23|235.83|236.6|234.2|0
1683834000000|2023-05-11 19:40:00|237.71|235.31|236.71|234.31|238.34|235.94|236.71|234.31|0
1683834300000|2023-05-11 19:45:00|236.83|234.43|236.2|233.8|237.08|234.68|235.58|233.18|0
1683834600000|2023-05-11 19:50:00|236.83|234.43|235.58|233.18|237.33|234.93|235.58|233.18|0
1683834900000|2023-05-11 19:55:00|235.45|233.05|235.08|232.68|235.58|233.18|234.08|231.68|0
1683835200000|2023-05-11 20:00:00|234.95|232.55|234.58|232.18|235.2|232.8|234.33|231.93|0
1683835500000|2023-05-11 20:05:00|234.7|232.3|234.7|232.3|235.32|232.92|234.45|232.05|0
1683835800000|2023-05-11 20:10:00|234.82|232.42|235.07|232.67|235.32|232.92|234.7|232.3|0
1683836100000|2023-05-11 20:15:00|235.4|232.6|235.14|232.34|235.4|232.6|234.9|232.1|0
1683836400000|2023-05-11 20:20:00|235.27|232.47|235.77|232.97|236.27|233.47|235.27|232.47|0
1683836700000|2023-05-11 20:25:00|235.71|232.91|235.02|232.22|235.77|232.97|234.89|232.09|0
1683837000000|2023-05-11 20:30:00|234.89|232.09|234.77|231.97|235.27|232.47|234.77|231.97|0
1683837300000|2023-05-11 20:35:00|234.71|231.91|234.76|231.96|234.77|231.97|234.52|231.72|0
1683837600000|2023-05-11 20:40:00|234.64|231.84|234.76|231.96|234.76|231.96|234.64|231.84|0
1683837900000|2023-05-11 20:45:00|234.64|231.84|234.39|231.59|234.76|231.96|234.39|231.59|0
1683838200000|2023-05-11 20:50:00|234.26|231.46|234.14|231.34|234.39|231.59|234.14|231.34|0
1683838500000|2023-05-11 20:55:00|234.26|231.46|234.32|231.52|234.32|231.52|234.2|231.4|0
1683838800000|2023-05-11 21:00:00|234.28|231.48|234.36|231.56|234.36|231.56|234.27|231.47|0
1683839100000|2023-05-11 21:05:00|234.39|231.59|234.3|231.5|234.49|231.69|234.3|231.5|0
1683839400000|2023-05-11 21:10:00|234.44|231.64|234.41|231.61|234.46|231.66|234.37|231.57|0
1683839700000|2023-05-11 21:15:00|234.37|231.57|234.54|231.74|234.55|231.75|234.35|231.55|0
1683840000000|2023-05-11 21:20:00|234.5|231.7|234.53|231.73|234.55|231.75|234.21|231.41|0
1683840300000|2023-05-11 21:25:00|234.49|231.69|234.48|231.68|234.49|231.69|234.46|231.66|0
1683840600000|2023-05-11 21:30:00|234.4|231.6|234.59|231.79|234.6|231.8|234.38|231.58|0
1683840900000|2023-05-11 21:35:00|234.6|231.8|234.42|231.62|234.6|231.8|234.4|231.6|0
1683841200000|2023-05-11 21:40:00|234.4|231.6|234.42|231.62|234.42|231.62|234.4|231.6|0
1683841500000|2023-05-11 21:45:00|234.4|231.6|234.4|231.6|234.4|231.6|234.4|231.6|0
1683841800000|2023-05-11 21:50:00|234.54|231.74|234.41|231.61|234.54|231.74|234.4|231.6|0
1683842100000|2023-05-11 21:55:00|234.39|231.59|234.72|231.92|234.72|231.92|234.39|231.59|0
1683842400000|2023-05-11 22:00:00|234.8|232|233.86|231.06|234.99|232.19|233.86|231.06|0
1683842700000|2023-05-11 22:05:00|233.74|230.94|232.62|229.82|233.8|231|232.25|229.45|0
1683843000000|2023-05-11 22:10:00|232.5|229.7|232.87|230.07|232.99|230.19|232.5|229.7|0
1683843300000|2023-05-11 22:15:00|232.99|230.19|232.87|230.07|232.99|230.19|232.87|230.07|0
1683843600000|2023-05-11 22:20:00|232.74|229.94|232.74|229.94|232.86|230.06|232.37|229.57|0
1683843900000|2023-05-11 22:25:00|232.86|230.06|232.93|230.13|233.11|230.31|232.74|229.94|0
1683844200000|2023-05-11 22:30:00|232.99|230.19|232.86|230.06|232.99|230.19|232.86|230.06|0
1683844500000|2023-05-11 22:35:00|232.74|229.94|232.98|230.18|233.11|230.31|232.61|229.81|0
1683844800000|2023-05-11 22:40:00|232.86|230.06|232.73|229.93|232.86|230.06|232.61|229.81|0
1683845100000|2023-05-11 22:45:00|232.86|230.06|232.86|230.06|232.98|230.18|232.86|230.06|0
1683845400000|2023-05-11 22:50:00|232.98|230.18|232.85|230.05|232.98|230.18|232.85|230.05|0
1683845700000|2023-05-11 22:55:00|232.73|229.93|232.6|229.8|232.73|229.93|232.48|229.68|0
1683846000000|2023-05-11 23:00:00|232.48|229.68|232.73|229.93|232.73|229.93|232.48|229.68|0
1683846300000|2023-05-11 23:05:00|232.85|230.05|232.85|230.05|232.85|230.05|232.73|229.93|0
1683846600000|2023-05-11 23:10:00|232.97|230.17|233.09|230.29|233.1|230.3|232.97|230.17|0
1683846900000|2023-05-11 23:15:00|233.04|230.24|232.97|230.17|233.09|230.29|232.97|230.17|0
1683847200000|2023-05-11 23:20:00|233.03|230.23|233.09|230.29|233.09|230.29|232.97|230.17|0
1683847500000|2023-05-11 23:25:00|233.03|230.23|232.84|230.04|233.09|230.29|232.84|230.04|0
1683847800000|2023-05-11 23:30:00|232.97|230.17|233.09|230.29|233.09|230.29|232.84|230.04|0
1683848100000|2023-05-11 23:35:00|233.21|230.41|233.71|230.91|233.83|231.03|233.09|230.29|0
1683848400000|2023-05-11 23:40:00|233.58|230.78|233.71|230.91|233.71|230.91|233.33|230.53|0
1683848700000|2023-05-11 23:45:00|233.58|230.78|233.08|230.28|233.58|230.78|233.08|230.28|0
1683849000000|2023-05-11 23:50:00|233.15|230.35|233.33|230.53|233.45|230.65|232.96|230.16|0
1683849300000|2023-05-11 23:55:00|233.45|230.65|233.95|231.15|233.95|231.15|233.33|230.53|0
1683849600000|2023-05-12 00:00:00|234.07|231.27|233.08|230.28|234.07|231.27|232.95|230.15|0
1683849900000|2023-05-12 00:05:00|232.95|230.15|233.08|230.28|233.08|230.28|232.71|229.91|0
1683850200000|2023-05-12 00:10:00|233.2|230.4|231.22|228.42|233.32|230.52|231.22|228.42|0
1683850500000|2023-05-12 00:15:00|231.71|228.91|232.21|229.41|232.45|229.65|230.97|228.17|0
1683850800000|2023-05-12 00:20:00|232.33|229.53|232.2|229.4|232.58|229.78|231.9|229.1|0
1683851100000|2023-05-12 00:25:00|232.27|229.47|232.45|229.65|232.45|229.65|231.71|228.91|0
1683851400000|2023-05-12 00:30:00|232.33|229.53|232.32|229.52|232.45|229.65|231.95|229.15|0
1683851700000|2023-05-12 00:35:00|232.45|229.65|232.69|229.89|232.82|230.02|232.32|229.52|0
1683852000000|2023-05-12 00:40:00|232.76|229.96|232.32|229.52|232.76|229.96|232.32|229.52|0
1683852300000|2023-05-12 00:45:00|232.26|229.46|231.7|228.9|232.57|229.77|231.7|228.9|0
1683852600000|2023-05-12 00:50:00|231.77|228.97|231.7|228.9|231.95|229.15|231.7|228.9|0
1683852900000|2023-05-12 00:55:00|231.58|228.78|231.2|228.4|231.7|228.9|231.2|228.4|0
1683853200000|2023-05-12 01:00:00|231.33|228.53|231.08|228.28|231.45|228.65|230.96|228.16|0
1683853500000|2023-05-12 01:05:00|230.96|228.16|231.2|228.4|231.32|228.52|230.83|228.03|0
1683853800000|2023-05-12 01:10:00|231.08|228.28|230.95|228.15|231.32|228.52|230.83|228.03|0
1683854100000|2023-05-12 01:15:00|230.83|228.03|230.34|227.54|230.95|228.15|229.6|226.8|0
1683854400000|2023-05-12 01:20:00|230.46|227.66|230.33|227.53|230.52|227.72|229.84|227.04|0
1683854700000|2023-05-12 01:25:00|230.46|227.66|230.45|227.65|230.58|227.78|230.33|227.53|0
1683855000000|2023-05-12 01:30:00|230.33|227.53|230.45|227.65|230.82|228.02|230.21|227.41|0
1683855300000|2023-05-12 01:35:00|230.58|227.78|230.7|227.9|230.82|228.02|230.33|227.53|0
1683855600000|2023-05-12 01:40:00|230.82|228.02|230.08|227.28|230.82|228.02|229.96|227.16|0
1683855900000|2023-05-12 01:45:00|230.2|227.4|230.45|227.65|230.45|227.65|229.96|227.16|0
1683856200000|2023-05-12 01:50:00|230.57|227.77|230.32|227.52|230.69|227.89|230.32|227.52|0
1683856500000|2023-05-12 01:55:00|230.45|227.65|230.44|227.64|230.69|227.89|230.32|227.52|0
1683856800000|2023-05-12 02:00:00|230.57|227.77|230.57|227.77|230.69|227.89|230.44|227.64|0
1683857100000|2023-05-12 02:05:00|230.69|227.89|230.93|228.13|230.93|228.13|230.56|227.76|0
1683857400000|2023-05-12 02:10:00|231.06|228.26|230.81|228.01|231.06|228.26|230.69|227.89|0
1683857700000|2023-05-12 02:15:00|230.69|227.89|230.56|227.76|230.93|228.13|230.44|227.64|0
1683858000000|2023-05-12 02:20:00|230.68|227.88|231.17|228.37|231.3|228.5|230.56|227.76|0
1683858300000|2023-05-12 02:25:00|231.3|228.5|231.54|228.74|231.67|228.87|231.3|228.5|0
1683858600000|2023-05-12 02:30:00|231.42|228.62|232.04|229.24|232.16|229.36|231.42|228.62|0
1683858900000|2023-05-12 02:35:00|232.1|229.3|232.16|229.36|232.65|229.85|232.1|229.3|0
1683859200000|2023-05-12 02:40:00|232.03|229.23|231.66|228.86|232.03|229.23|231.66|228.86|0
1683859500000|2023-05-12 02:45:00|231.54|228.74|231.54|228.74|231.91|229.11|231.54|228.74|0
1683859800000|2023-05-12 02:50:00|231.6|228.8|231.91|229.11|232.03|229.23|231.54|228.74|0
1683860100000|2023-05-12 02:55:00|231.9|229.1|231.9|229.1|232.03|229.23|231.78|228.98|0
1683860400000|2023-05-12 03:00:00|231.78|228.98|231.9|229.1|232.03|229.23|231.78|228.98|0
1683860700000|2023-05-12 03:05:00|232.02|229.22|232.52|229.72|232.77|229.97|231.9|229.1|0
1683861000000|2023-05-12 03:10:00|232.39|229.59|231.9|229.1|232.39|229.59|231.9|229.1|0
1683861300000|2023-05-12 03:15:00|232.02|229.22|232.02|229.22|232.14|229.34|231.9|229.1|0
1683861600000|2023-05-12 03:20:00|231.9|229.1|231.89|229.09|232.14|229.34|231.89|229.09|0
1683861900000|2023-05-12 03:25:00|232.02|229.22|232.02|229.22|232.02|229.22|231.77|228.97|0
1683862200000|2023-05-12 03:30:00|231.89|229.09|232.01|229.21|232.26|229.46|231.89|229.09|0
1683862500000|2023-05-12 03:35:00|231.89|229.09|232.26|229.46|232.33|229.53|231.89|229.09|0
1683862800000|2023-05-12 03:40:00|232.45|229.65|232.26|229.46|232.51|229.71|232.14|229.34|0
1683863100000|2023-05-12 03:45:00|232.13|229.33|232.01|229.21|232.26|229.46|231.89|229.09|0
1683863400000|2023-05-12 03:50:00|231.89|229.09|232.13|229.33|232.13|229.33|231.88|229.08|0
1683863700000|2023-05-12 03:55:00|232.25|229.45|232.13|229.33|232.38|229.58|232.13|229.33|0
1683864000000|2023-05-12 04:00:00|232.25|229.45|231.88|229.08|232.25|229.45|231.76|228.96|0
1683864300000|2023-05-12 04:05:00|232|229.2|231.51|228.71|232|229.2|231.45|228.65|0
1683864600000|2023-05-12 04:10:00|231.39|228.59|231.63|228.83|231.75|228.95|231.38|228.58|0
1683864900000|2023-05-12 04:15:00|231.51|228.71|231.01|228.21|231.51|228.71|231.01|228.21|0
1683865200000|2023-05-12 04:20:00|231.14|228.34|231.01|228.21|231.38|228.58|231.01|228.21|0
1683865500000|2023-05-12 04:25:00|231.13|228.33|231.25|228.45|231.26|228.46|231.01|228.21|0
1683865800000|2023-05-12 04:30:00|231.13|228.33|230.88|228.08|231.13|228.33|230.76|227.96|0
1683866100000|2023-05-12 04:35:00|231.01|228.21|230.88|228.08|231.01|228.21|230.76|227.96|0
1683866400000|2023-05-12 04:40:00|231|228.2|230.76|227.96|231|228.2|230.76|227.96|0
1683866700000|2023-05-12 04:45:00|230.88|228.08|230.51|227.71|230.88|228.08|230.26|227.46|0
1683867000000|2023-05-12 04:50:00|230.63|227.83|231|228.2|231|228.2|230.63|227.83|0
1683867300000|2023-05-12 04:55:00|230.88|228.08|230.26|227.46|230.88|228.08|230.14|227.34|0
1683867600000|2023-05-12 05:00:00|230.14|227.34|230.26|227.46|230.51|227.71|230.01|227.21|0
1683867900000|2023-05-12 05:05:00|230.38|227.58|230.75|227.95|230.87|228.07|230.26|227.46|0
1683868200000|2023-05-12 05:10:00|230.62|227.82|230.5|227.7|230.75|227.95|230.5|227.7|0
1683868500000|2023-05-12 05:15:00|230.38|227.58|230.13|227.33|230.62|227.82|230.13|227.33|0
1683868800000|2023-05-12 05:20:00|230.25|227.45|230.87|228.07|231.11|228.31|230.13|227.33|0
1683869100000|2023-05-12 05:25:00|230.99|228.19|230.62|227.82|230.99|228.19|230.5|227.7|0
1683869400000|2023-05-12 05:30:00|230.49|227.69|230.25|227.45|230.49|227.69|230.12|227.32|0
1683869700000|2023-05-12 05:35:00|230.37|227.57|230.61|227.81|230.62|227.82|230.37|227.57|0
1683870000000|2023-05-12 05:40:00|230.74|227.94|230.49|227.69|230.74|227.94|230.37|227.57|0
1683870300000|2023-05-12 05:45:00|230.61|227.81|230.24|227.44|230.61|227.81|230.12|227.32|0
1683870600000|2023-05-12 05:50:00|230.36|227.56|231.1|228.3|231.23|228.43|230.36|227.56|0
1683870900000|2023-05-12 05:55:00|231.23|228.43|230.98|228.18|231.23|228.43|230.85|228.05|0
1683871200000|2023-05-12 06:00:00|231.1|228.3|231.72|228.92|231.84|229.04|230.98|228.18|0
1683871500000|2023-05-12 06:05:00|231.52|229.12|230.53|228.13|231.58|229.18|230.28|227.88|0
1683871800000|2023-05-12 06:10:00|230.65|228.25|231.64|229.24|231.64|229.24|230.65|228.25|0
1683872100000|2023-05-12 06:15:00|231.76|229.36|231.39|228.99|231.76|229.36|231.14|228.74|0
1683872400000|2023-05-12 06:20:00|231.63|229.23|231.14|228.74|231.63|229.23|231.14|228.74|0
1683872700000|2023-05-12 06:25:00|231.26|228.86|230.52|228.12|231.26|228.86|230.52|228.12|0
1683873000000|2023-05-12 06:30:00|230.64|228.24|230.77|228.37|230.89|228.49|230.52|228.12|0
1683873300000|2023-05-12 06:35:00|230.83|228.43|230.89|228.49|230.89|228.49|230.64|228.24|0
1683873600000|2023-05-12 06:40:00|230.76|228.36|230.76|228.36|231.13|228.73|230.76|228.36|0
1683873900000|2023-05-12 06:45:00|230.7|228.3|230.9|228.5|232.45|230.05|230.51|228.11|0
1683874200000|2023-05-12 06:50:00|230.78|228.38|231.15|228.75|231.21|228.81|230.41|228.01|0
1683874500000|2023-05-12 06:55:00|231.27|228.87|231.27|228.87|231.52|229.12|230.9|228.5|0
1683874800000|2023-05-12 07:00:00|231.39|228.99|230.53|228.13|231.52|229.12|229.67|227.27|0
1683875100000|2023-05-12 07:05:00|230.59|228.19|231.02|228.62|231.02|228.62|229.91|227.51|0
1683875400000|2023-05-12 07:10:00|230.9|228.5|231.63|229.23|232.62|230.22|230.77|228.37|0
1683875700000|2023-05-12 07:15:00|231.7|229.3|230.89|228.49|231.7|229.3|230.03|227.63|0
1683876000000|2023-05-12 07:20:00|231.02|228.62|230.28|227.88|231.39|228.99|230.03|227.63|0
1683876300000|2023-05-12 07:25:00|230.4|228|229.42|227.02|230.4|228|228.93|226.53|0
1683876600000|2023-05-12 07:30:00|229.29|226.89|228.56|226.16|229.29|226.89|227.83|225.43|0
1683876900000|2023-05-12 07:35:00|228.43|226.03|228.19|225.79|229.17|226.77|228.19|225.79|0
1683877200000|2023-05-12 07:40:00|228.55|226.15|228.37|225.97|228.74|226.34|228.06|225.66|0
1683877500000|2023-05-12 07:45:00|228.43|226.03|228.8|226.4|229.65|227.25|228.31|225.91|0
1683877800000|2023-05-12 07:50:00|228.67|226.27|229.28|226.88|229.65|227.25|228.55|226.15|0
1683878100000|2023-05-12 07:55:00|229.16|226.76|229.65|227.25|229.77|227.37|228.92|226.52|0
1683878400000|2023-05-12 08:00:00|229.77|227.37|230.39|227.99|230.39|227.99|229.59|227.19|0
1683878700000|2023-05-12 08:05:00|230.51|228.11|228.91|226.51|230.63|228.23|228.91|226.51|0
1683879000000|2023-05-12 08:10:00|228.79|226.39|228.79|226.39|228.91|226.51|228.3|225.9|0
1683879300000|2023-05-12 08:15:00|228.66|226.26|228.3|225.9|228.66|226.26|228.05|225.65|0
1683879600000|2023-05-12 08:20:00|228.17|225.77|227.02|224.62|228.17|225.77|226.83|224.43|0
1683879900000|2023-05-12 08:25:00|227.08|224.68|227.07|224.67|227.56|225.16|226.95|224.55|0
1683880200000|2023-05-12 08:30:00|226.95|224.55|228.25|225.85|228.37|225.97|226.59|224.19|0
1683880500000|2023-05-12 08:35:00|228.32|225.92|226.71|224.31|228.32|225.92|226.46|224.06|0
1683880800000|2023-05-12 08:40:00|226.77|224.37|226.7|224.3|226.77|224.37|226.22|223.82|0
1683881100000|2023-05-12 08:45:00|226.58|224.18|227.19|224.79|227.19|224.79|226.58|224.18|0
1683881400000|2023-05-12 08:50:00|227.07|224.67|227.06|224.66|227.43|225.03|226.82|224.42|0
1683881700000|2023-05-12 08:55:00|227.13|224.73|226.33|223.93|227.13|224.73|226.21|223.81|0
1683882000000|2023-05-12 09:00:00|226.09|223.69|225.85|223.45|226.33|223.93|225.73|223.33|0
1683882300000|2023-05-12 09:05:00|225.97|223.57|224.88|222.48|225.97|223.57|224.88|222.48|0
1683882600000|2023-05-12 09:10:00|224.76|222.36|225.48|223.08|225.6|223.2|224.76|222.36|0
1683882900000|2023-05-12 09:15:00|225.6|223.2|225.96|223.56|226.08|223.68|225.6|223.2|0
1683883200000|2023-05-12 09:20:00|226.08|223.68|226.2|223.8|226.81|224.41|226.08|223.68|0
1683883500000|2023-05-12 09:25:00|226.45|224.05|226.2|223.8|226.57|224.17|226.08|223.68|0
1683883800000|2023-05-12 09:30:00|226.32|223.92|226.08|223.68|226.32|223.92|225.59|223.19|0
1683884100000|2023-05-12 09:35:00|226.2|223.8|225.71|223.31|226.2|223.8|225.47|223.07|0
1683884400000|2023-05-12 09:40:00|225.83|223.43|226.32|223.92|226.68|224.28|225.83|223.43|0
1683884700000|2023-05-12 09:45:00|226.44|224.04|226.19|223.79|226.56|224.16|225.83|223.43|0
1683885000000|2023-05-12 09:50:00|226.07|223.67|226.31|223.91|226.31|223.91|225.95|223.55|0
1683885300000|2023-05-12 09:55:00|226.44|224.04|227.29|224.89|227.65|225.25|226.44|224.04|0
1683885600000|2023-05-12 10:00:00|227.16|224.76|226.8|224.4|227.41|225.01|226.55|224.15|0
1683885900000|2023-05-12 10:05:00|226.92|224.52|227.59|225.19|227.65|225.25|226.8|224.4|0
1683886200000|2023-05-12 10:10:00|227.65|225.25|227.89|225.49|228.01|225.61|227.16|224.76|0
1683886500000|2023-05-12 10:15:00|227.95|225.55|228.01|225.61|228.5|226.1|227.89|225.49|0
1683886800000|2023-05-12 10:20:00|227.89|225.49|227.12|224.72|228.01|225.61|226.88|224.48|0
1683887100000|2023-05-12 10:25:00|227.24|224.84|226.63|224.23|227.24|224.84|226.51|224.11|0
1683887400000|2023-05-12 10:30:00|226.51|224.11|226.87|224.47|227|224.6|226.15|223.75|0
1683887700000|2023-05-12 10:35:00|226.75|224.35|226.63|224.23|227.12|224.72|226.63|224.23|0
1683888000000|2023-05-12 10:40:00|226.75|224.35|226.38|223.98|226.75|224.35|226.38|223.98|0
1683888300000|2023-05-12 10:45:00|226.26|223.86|225.77|223.37|226.38|223.98|225.29|222.89|0
1683888600000|2023-05-12 10:50:00|225.9|223.5|226.14|223.74|226.32|223.92|225.77|223.37|0
1683888900000|2023-05-12 10:55:00|226.2|223.8|226.38|223.98|226.38|223.98|225.77|223.37|0
1683889200000|2023-05-12 11:00:00|226.5|224.1|226.26|223.86|226.5|224.1|225.77|223.37|0
1683889500000|2023-05-12 11:05:00|226.38|223.98|226.56|224.16|226.99|224.59|226.38|223.98|0
1683889800000|2023-05-12 11:10:00|226.62|224.22|226.25|223.85|226.86|224.46|226.01|223.61|0
1683890100000|2023-05-12 11:15:00|226.13|223.73|226.98|224.58|227.1|224.7|226.01|223.61|0
1683890400000|2023-05-12 11:20:00|226.86|224.46|227.1|224.7|227.22|224.82|226.74|224.34|0
1683890700000|2023-05-12 11:25:00|227.22|224.82|227.9|225.5|227.9|225.5|227.1|224.7|0
1683891000000|2023-05-12 11:30:00|227.95|225.55|227.22|224.82|228.08|225.68|227.22|224.82|0
1683891300000|2023-05-12 11:35:00|227.34|224.94|227.34|224.94|227.71|225.31|227.22|224.82|0
1683891600000|2023-05-12 11:40:00|227.46|225.06|227.34|224.94|227.77|225.37|227.16|224.76|0
1683891900000|2023-05-12 11:45:00|227.46|225.06|227.46|225.06|227.83|225.43|227.46|225.06|0
1683892200000|2023-05-12 11:50:00|227.34|224.94|227.7|225.3|227.7|225.3|227.34|224.94|0
1683892500000|2023-05-12 11:55:00|228.07|225.67|227.94|225.54|228.43|226.03|227.7|225.3|0
1683892800000|2023-05-12 12:00:00|228.01|225.61|228.31|225.91|228.43|226.03|227.09|224.69|0
1683893100000|2023-05-12 12:05:00|228.19|225.79|227.94|225.54|228.55|226.15|227.7|225.3|0
1683893400000|2023-05-12 12:10:00|228.06|225.66|228.18|225.78|228.67|226.27|227.82|225.42|0
1683893700000|2023-05-12 12:15:00|228.06|225.66|228.79|226.39|228.92|226.52|227.94|225.54|0
1683894000000|2023-05-12 12:20:00|228.92|226.52|228.92|226.52|229.53|227.13|228.79|226.39|0
1683894300000|2023-05-12 12:25:00|229.04|226.64|229.41|227.01|229.41|227.01|228.18|225.78|0
1683894600000|2023-05-12 12:30:00|229.4|227|228.05|225.65|229.4|227|228.05|225.65|0
1683894900000|2023-05-12 12:35:00|227.93|225.53|228.05|225.65|228.18|225.78|227.56|225.16|0
1683895200000|2023-05-12 12:40:00|228.18|225.78|227.68|225.28|228.18|225.78|227.32|224.92|0
1683895500000|2023-05-12 12:45:00|227.44|225.04|227.68|225.28|228.3|225.9|227.44|225.04|0
1683895800000|2023-05-12 12:50:00|227.8|225.4|228.05|225.65|228.17|225.77|227.56|225.16|0
1683896100000|2023-05-12 12:55:00|227.93|225.53|228.54|226.14|228.78|226.38|227.8|225.4|0
1683896400000|2023-05-12 13:00:00|228.41|226.01|228.41|226.01|228.78|226.38|227.92|225.52|0
1683896700000|2023-05-12 13:05:00|228.53|226.13|229.02|226.62|229.15|226.75|228.29|225.89|0
1683897000000|2023-05-12 13:10:00|228.78|226.38|227.92|225.52|229.02|226.62|227.92|225.52|0
1683897300000|2023-05-12 13:15:00|227.8|225.4|228.41|226.01|228.41|226.01|227.43|225.03|0
1683897600000|2023-05-12 13:20:00|228.53|226.13|228.16|225.76|228.65|226.25|227.98|225.58|0
1683897900000|2023-05-12 13:25:00|228.4|226|228.53|226.13|228.77|226.37|227.79|225.39|0
1683898200000|2023-05-12 13:30:00|228.4|226|228.52|226.12|229.14|226.74|227.67|225.27|0
1683898500000|2023-05-12 13:35:00|228.4|226|228.89|226.49|229.5|227.1|228.16|225.76|0
1683898800000|2023-05-12 13:40:00|229.14|226.74|228.28|225.88|229.26|226.86|227.54|225.14|0
1683899100000|2023-05-12 13:45:00|228.15|225.75|232.09|229.69|232.59|230.19|227.79|225.39|0
1683899400000|2023-05-12 13:50:00|232.22|229.82|229.38|226.98|232.46|230.06|229.01|226.61|0
1683899700000|2023-05-12 13:55:00|229.25|226.85|230.11|227.71|230.24|227.84|229.01|226.61|0
1683900000000|2023-05-12 14:00:00|230.18|227.78|235.07|232.67|235.32|232.92|230.18|227.78|0
1683900300000|2023-05-12 14:05:00|235.14|232.74|234.07|231.67|236.45|234.05|234.07|231.67|0
1683900600000|2023-05-12 14:10:00|233.7|231.3|234.32|231.92|234.82|232.42|233.08|230.68|0
1683900900000|2023-05-12 14:15:00|234.2|231.8|233.82|231.42|235.44|233.04|233.7|231.3|0
1683901200000|2023-05-12 14:20:00|233.7|231.3|233.82|231.42|234.94|232.54|233.57|231.17|0
1683901500000|2023-05-12 14:25:00|233.94|231.54|233.62|231.22|235.69|233.29|233.62|231.22|0
1683901800000|2023-05-12 14:30:00|233.87|231.47|236.29|233.89|236.54|234.14|233.87|231.47|0
1683902100000|2023-05-12 14:35:00|236.54|234.14|237.31|234.91|238.69|236.29|236.02|233.62|0
1683902400000|2023-05-12 14:40:00|237.44|235.04|236.81|234.41|237.69|235.29|236.56|234.16|0
1683902700000|2023-05-12 14:45:00|236.93|234.53|237.44|235.04|238.32|235.92|236.56|234.16|0
1683903000000|2023-05-12 14:50:00|237.56|235.16|238.95|236.55|239.2|236.8|237.44|235.04|0
1683903300000|2023-05-12 14:55:00|238.82|236.42|237.94|235.54|238.95|236.55|237.94|235.54|0
1683903600000|2023-05-12 15:00:00|238.32|235.92|236.8|234.4|238.57|236.17|236.68|234.28|0
1683903900000|2023-05-12 15:05:00|236.93|234.53|236.67|234.27|237.18|234.78|235.42|233.02|0
1683904200000|2023-05-12 15:10:00|236.8|234.4|238.69|236.29|239.2|236.8|236.17|233.77|0
1683904500000|2023-05-12 15:15:00|238.82|236.42|240.59|238.19|241.74|239.34|238.82|236.42|0
1683904800000|2023-05-12 15:20:00|240.33|237.93|240.84|238.44|240.84|238.44|239.19|236.79|0
1683905100000|2023-05-12 15:25:00|240.71|238.31|241.22|238.82|241.73|239.33|240.08|237.68|0
1683905400000|2023-05-12 15:30:00|241.35|238.95|240.71|238.31|241.73|239.33|240.46|238.06|0
1683905700000|2023-05-12 15:35:00|240.58|238.18|241.85|239.45|242.11|239.71|240.33|237.93|0
1683906000000|2023-05-12 15:40:00|242.11|239.71|241.85|239.45|242.11|239.71|240.83|238.43|0
1683906300000|2023-05-12 15:45:00|241.98|239.58|240.71|238.31|241.98|239.58|239.82|237.42|0
1683906600000|2023-05-12 15:50:00|240.32|237.92|240.32|237.92|241.09|238.69|239.94|237.54|0
1683906900000|2023-05-12 15:55:00|240.26|237.86|238.17|235.77|240.45|238.05|237.92|235.52|0
1683907200000|2023-05-12 16:00:00|237.79|235.39|241.21|238.81|241.34|238.94|237.54|235.14|0
1683907500000|2023-05-12 16:05:00|241.46|239.06|241.59|239.19|242.1|239.7|240.83|238.43|0
1683907800000|2023-05-12 16:10:00|241.72|239.32|243.38|240.98|243.76|241.36|241.72|239.32|0
1683908100000|2023-05-12 16:15:00|243.63|241.23|242.86|240.46|243.63|241.23|242.48|240.08|0
1683908400000|2023-05-12 16:20:00|242.99|240.59|245.17|242.77|245.56|243.16|242.73|240.33|0
1683908700000|2023-05-12 16:25:00|245.3|242.9|245.3|242.9|245.56|243.16|244.4|242|0
1683909000000|2023-05-12 16:30:00|245.56|243.16|243.24|240.84|245.56|243.16|242.85|240.45|0
1683909300000|2023-05-12 16:35:00|242.72|240.32|244.01|241.61|245.68|243.28|242.6|240.2|0
1683909600000|2023-05-12 16:40:00|244.13|241.73|246.2|243.8|246.27|243.87|244.01|241.61|0
1683909900000|2023-05-12 16:45:00|246.07|243.67|247.23|244.83|247.75|245.35|246.07|243.67|0
1683910200000|2023-05-12 16:50:00|247.36|244.96|247.49|245.09|247.75|245.35|246.58|244.18|0
1683910500000|2023-05-12 16:55:00|247.62|245.22|247.23|244.83|247.75|245.35|246.58|244.18|0
1683910800000|2023-05-12 17:00:00|247.43|245.03|247.87|245.47|248.65|246.25|247.1|244.7|0
1683911100000|2023-05-12 17:05:00|248|245.6|247.22|244.82|248.13|245.73|246.83|244.43|0
1683911400000|2023-05-12 17:10:00|247.09|244.69|246.96|244.56|247.48|245.08|245.93|243.53|0
1683911700000|2023-05-12 17:15:00|246.83|244.43|247.73|245.33|247.99|245.59|246.83|244.43|0
1683912000000|2023-05-12 17:20:00|247.86|245.46|243.23|240.83|247.86|245.46|243.23|240.83|0
1683912300000|2023-05-12 17:25:00|242.72|240.32|244.64|242.24|245.02|242.62|242.72|240.32|0
1683912600000|2023-05-12 17:30:00|244.76|242.36|245.41|243.01|245.41|243.01|243.1|240.7|0
1683912900000|2023-05-12 17:35:00|245.86|243.46|246.43|244.03|247.21|244.81|245.41|243.01|0
1683913200000|2023-05-12 17:40:00|246.31|243.91|245.79|243.39|246.95|244.55|245.27|242.87|0
1683913500000|2023-05-12 17:45:00|245.92|243.52|247.08|244.68|247.59|245.19|245.79|243.39|0
1683913800000|2023-05-12 17:50:00|246.95|244.55|248.63|246.23|248.76|246.36|246.95|244.55|0
1683914100000|2023-05-12 17:55:00|248.76|246.36|249.8|247.4|250.32|247.92|248.37|245.97|0
1683914400000|2023-05-12 18:00:00|249.93|247.53|249.01|246.61|250.97|248.57|248.24|245.84|0
1683914700000|2023-05-12 18:05:00|249.14|246.74|248.88|246.48|249.4|247|248.23|245.83|0
1683915000000|2023-05-12 18:10:00|248.75|246.35|250.44|248.04|250.57|248.17|247.72|245.32|0
1683915300000|2023-05-12 18:15:00|250.57|248.17|250.05|247.65|250.83|248.43|249.92|247.52|0
1683915600000|2023-05-12 18:20:00|250.18|247.78|249.53|247.13|250.83|248.43|249.14|246.74|0
1683915900000|2023-05-12 18:25:00|249.66|247.26|246.81|244.41|249.66|247.26|245.77|243.37|0
1683916200000|2023-05-12 18:30:00|247.33|244.93|246.68|244.28|248.5|246.1|246.55|244.15|0
1683916500000|2023-05-12 18:35:00|246.81|244.41|248.24|245.84|248.5|246.1|246.55|244.15|0
1683916800000|2023-05-12 18:40:00|248.11|245.71|248.88|246.48|250.05|247.65|248.11|245.71|0
1683917100000|2023-05-12 18:45:00|249.01|246.61|248.1|245.7|249.01|246.61|247.58|245.18|0
1683917400000|2023-05-12 18:50:00|247.84|245.44|246.54|244.14|247.84|245.44|246.28|243.88|0
1683917700000|2023-05-12 18:55:00|246.28|243.88|246.02|243.62|246.8|244.4|245.5|243.1|0
1683918000000|2023-05-12 19:00:00|245.89|243.49|245.63|243.23|247.18|244.78|244.99|242.59|0
1683918300000|2023-05-12 19:05:00|245.5|243.1|244.73|242.33|245.76|243.36|244.21|241.81|0
1683918600000|2023-05-12 19:10:00|244.86|242.46|245.89|243.49|246.14|243.74|244.21|241.81|0
1683918900000|2023-05-12 19:15:00|246.02|243.62|244.21|241.81|246.02|243.62|244.21|241.81|0
1683919200000|2023-05-12 19:20:00|244.08|241.68|243.82|241.42|244.34|241.94|243.57|241.17|0
1683919500000|2023-05-12 19:25:00|243.7|241.3|243.57|241.17|244.46|242.06|243.18|240.78|0
1683919800000|2023-05-12 19:30:00|243.44|241.04|241.39|238.99|243.44|241.04|241.39|238.99|0
1683920100000|2023-05-12 19:35:00|241.26|238.86|241.26|238.86|241.9|239.5|239.99|237.59|0
1683920400000|2023-05-12 19:40:00|241.01|238.61|240.37|237.97|241.39|238.99|240.24|237.84|0
1683920700000|2023-05-12 19:45:00|240.24|237.84|240.24|237.84|241.13|238.73|239.48|237.08|0
1683921000000|2023-05-12 19:50:00|240.75|238.35|237.83|235.43|240.75|238.35|237.58|235.18|0
1683921300000|2023-05-12 19:55:00|237.45|235.05|237.07|234.67|237.71|235.31|236.7|234.3|0
1683921600000|2023-05-12 20:00:00|236.95|234.55|238.59|236.19|239.52|237.12|236.29|233.89|0
1683921900000|2023-05-12 20:05:00|238.72|236.32|239.09|236.69|239.22|236.82|238.59|236.19|0
1683922200000|2023-05-12 20:10:00|239.22|236.82|239.16|236.76|239.6|237.2|239.16|236.76|0
1684109700000|2023-05-15 00:15:00|240.12|237.32|240.12|237.32|240.25|237.45|240.12|237.32|0
1684110000000|2023-05-15 00:20:00|239.99|237.19|239.74|236.94|240.25|237.45|239.74|236.94|0
1684110300000|2023-05-15 00:25:00|239.61|236.81|239.35|236.55|239.86|237.06|239.35|236.55|0
1684110600000|2023-05-15 00:30:00|239.23|236.43|239.73|236.93|239.99|237.19|239.23|236.43|0
1684110900000|2023-05-15 00:35:00|239.86|237.06|239.35|236.55|239.99|237.19|239.22|236.42|0
1684111200000|2023-05-15 00:40:00|239.42|236.62|239.86|237.06|239.86|237.06|239.35|236.55|0
1684111500000|2023-05-15 00:45:00|239.8|237|240.75|237.95|240.87|238.07|239.73|236.93|0
1684111800000|2023-05-15 00:50:00|240.87|238.07|241.51|238.71|241.64|238.84|240.87|238.07|0
1684112100000|2023-05-15 00:55:00|241.64|238.84|240.74|237.94|241.77|238.97|240.74|237.94|0
1684112400000|2023-05-15 01:00:00|240.87|238.07|240.74|237.94|240.87|238.07|240.36|237.56|0
1684112700000|2023-05-15 01:05:00|240.61|237.81|240.23|237.43|240.87|238.07|240.23|237.43|0
1684113000000|2023-05-15 01:10:00|240.1|237.3|239.72|236.92|240.36|237.56|239.72|236.92|0
1684113300000|2023-05-15 01:15:00|239.79|236.99|239.21|236.41|239.79|236.99|239.21|236.41|0
1684113600000|2023-05-15 01:20:00|238.95|236.15|237.81|235.01|238.95|236.15|237.25|234.45|0
1684113900000|2023-05-15 01:25:00|237.69|234.89|237.81|235.01|237.94|235.14|237.56|234.76|0
1684114200000|2023-05-15 01:30:00|237.68|234.88|237.81|235.01|238.19|235.39|237.43|234.63|0
1684114500000|2023-05-15 01:35:00|237.87|235.07|237.05|234.25|238.06|235.26|236.92|234.12|0
1684114800000|2023-05-15 01:40:00|237.18|234.38|237.68|234.88|238.06|235.26|237.05|234.25|0
1684115100000|2023-05-15 01:45:00|237.74|234.94|237.68|234.88|238.06|235.26|237.42|234.62|0
1684115400000|2023-05-15 01:50:00|237.8|235|237.93|235.13|237.93|235.13|237.55|234.75|0
1684115700000|2023-05-15 01:55:00|237.8|235|237.17|234.37|237.8|235|237.04|234.24|0
1684116000000|2023-05-15 02:00:00|237.29|234.49|237.55|234.75|237.67|234.87|237.17|234.37|0
1684116300000|2023-05-15 02:05:00|237.42|234.62|237.42|234.62|237.8|235|237.29|234.49|0
1684116600000|2023-05-15 02:10:00|237.29|234.49|237.73|234.93|237.8|235|237.29|234.49|0
1684116900000|2023-05-15 02:15:00|237.67|234.87|237.41|234.61|237.8|235|237.29|234.49|0
1684117200000|2023-05-15 02:20:00|237.48|234.68|237.67|234.87|237.79|234.99|237.41|234.61|0
1684117500000|2023-05-15 02:25:00|237.54|234.74|237.41|234.61|237.66|234.86|237.29|234.49|0
1684117800000|2023-05-15 02:30:00|237.28|234.48|237.54|234.74|237.54|234.74|237.28|234.48|0
1684118100000|2023-05-15 02:35:00|237.66|234.86|237.53|234.73|237.79|234.99|237.41|234.61|0
1684118400000|2023-05-15 02:40:00|237.66|234.86|237.53|234.73|237.66|234.86|237.41|234.61|0
1684118700000|2023-05-15 02:45:00|237.41|234.61|237.47|234.67|237.53|234.73|237.4|234.6|0
1684119000000|2023-05-15 02:50:00|237.53|234.73|237.28|234.48|237.66|234.86|237.15|234.35|0
1684119300000|2023-05-15 02:55:00|236.9|234.1|237.02|234.22|237.28|234.48|236.9|234.1|0
1684119600000|2023-05-15 03:00:00|236.9|234.1|236.77|233.97|237.02|234.22|236.52|233.72|0
1684119900000|2023-05-15 03:05:00|236.83|234.03|236.77|233.97|236.89|234.09|236.77|233.97|0
1684120200000|2023-05-15 03:10:00|236.76|233.96|236.39|233.59|236.76|233.96|236.39|233.59|0
1684120500000|2023-05-15 03:15:00|236.26|233.46|236.51|233.71|236.64|233.84|236.26|233.46|0
1684120800000|2023-05-15 03:20:00|236.64|233.84|236.63|233.83|236.89|234.09|236.63|233.83|0
1684121100000|2023-05-15 03:25:00|236.57|233.77|236.51|233.71|236.57|233.77|236.13|233.33|0
1684121400000|2023-05-15 03:30:00|236.63|233.83|236.25|233.45|236.76|233.96|236.25|233.45|0
1684121700000|2023-05-15 03:35:00|236.38|233.58|236.76|233.96|236.76|233.96|236.38|233.58|0
1684122000000|2023-05-15 03:40:00|236.88|234.08|236.75|233.95|236.88|234.08|236.63|233.83|0
1684122300000|2023-05-15 03:45:00|236.63|233.83|236.75|233.95|236.88|234.08|236.63|233.83|0
1684122600000|2023-05-15 03:50:00|236.63|233.83|236.5|233.7|236.63|233.83|236.37|233.57|0
1684122900000|2023-05-15 03:55:00|236.56|233.76|236.37|233.57|236.62|233.82|236.24|233.44|0
1684123200000|2023-05-15 04:00:00|236.5|233.7|236.12|233.32|236.5|233.7|235.99|233.19|0
1684123500000|2023-05-15 04:05:00|235.99|233.19|236.24|233.44|236.24|233.44|235.86|233.06|0
1684123800000|2023-05-15 04:10:00|236.11|233.31|236.37|233.57|236.37|233.57|236.11|233.31|0
1684124100000|2023-05-15 04:15:00|236.36|233.56|236.11|233.31|236.36|233.56|236.11|233.31|0
1684124400000|2023-05-15 04:20:00|236.18|233.38|236.11|233.31|236.49|233.69|236.11|233.31|0
1684124700000|2023-05-15 04:25:00|235.98|233.18|235.86|233.06|235.98|233.18|235.73|232.93|0
1684125000000|2023-05-15 04:30:00|235.73|232.93|234.97|232.17|235.86|233.06|234.97|232.17|0
1684125300000|2023-05-15 04:35:00|235.04|232.24|235.48|232.68|235.73|232.93|235.04|232.24|0
1684125600000|2023-05-15 04:40:00|235.42|232.62|235.6|232.8|235.6|232.8|235.35|232.55|0
1684125900000|2023-05-15 04:45:00|235.47|232.67|235.47|232.67|235.54|232.74|235.35|232.55|0
1684126200000|2023-05-15 04:50:00|235.6|232.8|235.6|232.8|235.72|232.92|235.47|232.67|0
1684126500000|2023-05-15 04:55:00|235.54|232.74|235.09|232.29|235.54|232.74|235.09|232.29|0
1684126800000|2023-05-15 05:00:00|234.97|232.17|235.22|232.42|235.28|232.48|234.84|232.04|0
1684127100000|2023-05-15 05:05:00|235.16|232.36|234.71|231.91|235.22|232.42|234.71|231.91|0
1684127400000|2023-05-15 05:10:00|234.84|232.04|234.84|232.04|235.34|232.54|234.71|231.91|0
1684127700000|2023-05-15 05:15:00|234.96|232.16|234.46|231.66|234.96|232.16|234.33|231.53|0
1684128000000|2023-05-15 05:20:00|234.33|231.53|233.83|231.03|234.33|231.53|233.65|230.85|0
1684128300000|2023-05-15 05:25:00|233.96|231.16|233.2|230.4|234.08|231.28|233.08|230.28|0
1684128600000|2023-05-15 05:30:00|233.08|230.28|232.83|230.03|233.08|230.28|232.7|229.9|0
1684128900000|2023-05-15 05:35:00|232.7|229.9|233.2|230.4|233.2|230.4|232.7|229.9|0
1684129200000|2023-05-15 05:40:00|233.32|230.52|233.2|230.4|233.7|230.9|233.2|230.4|0
1684129500000|2023-05-15 05:45:00|233.32|230.52|233.32|230.52|233.45|230.65|232.82|230.02|0
1684129800000|2023-05-15 05:50:00|233.45|230.65|233.32|230.52|233.57|230.77|233.2|230.4|0
1684130100000|2023-05-15 05:55:00|233.19|230.39|231.95|229.15|233.19|230.39|231.82|229.02|0
1684130400000|2023-05-15 06:00:00|232.07|229.27|232.19|229.39|232.44|229.64|231.57|228.77|0
1684130700000|2023-05-15 06:05:00|231.99|229.59|231.74|229.34|231.99|229.59|231.5|229.1|0
1684131000000|2023-05-15 06:10:00|231.62|229.22|230.75|228.35|231.74|229.34|230.62|228.22|0
1684131300000|2023-05-15 06:15:00|230.62|228.22|231.24|228.84|231.49|229.09|230.62|228.22|0
1684131600000|2023-05-15 06:20:00|231.12|228.72|231.37|228.97|231.49|229.09|231.12|228.72|0
1684131900000|2023-05-15 06:25:00|231.49|229.09|230.74|228.34|231.49|229.09|230.62|228.22|0
1684132200000|2023-05-15 06:30:00|230.5|228.1|230.49|228.09|230.62|228.22|230.12|227.72|0
1684132500000|2023-05-15 06:35:00|230.62|228.22|230.31|227.91|230.74|228.34|230.24|227.84|0
1684132800000|2023-05-15 06:40:00|230.37|227.97|230.99|228.59|232.15|229.75|230.24|227.84|0
1684133100000|2023-05-15 06:45:00|230.86|228.46|230.74|228.34|230.98|228.58|230.74|228.34|0
1684133400000|2023-05-15 06:50:00|230.61|228.21|230.61|228.21|230.74|228.34|230.36|227.96|0
1684133700000|2023-05-15 06:55:00|230.55|228.15|229.37|226.97|230.61|228.21|229.37|226.97|0
1684134000000|2023-05-15 07:00:00|229.5|227.1|229.37|226.97|229.99|227.59|229.12|226.72|0
1684134300000|2023-05-15 07:05:00|229.49|227.09|228.5|226.1|229.49|227.09|228.38|225.98|0
1684134600000|2023-05-15 07:10:00|228.38|225.98|229.24|226.84|229.37|226.97|228.26|225.86|0
1684134900000|2023-05-15 07:15:00|229.12|226.72|228.99|226.59|229.37|226.97|228.5|226.1|0
1684135200000|2023-05-15 07:20:00|228.87|226.47|229.36|226.96|229.86|227.46|228.25|225.85|0
1684135500000|2023-05-15 07:25:00|229.49|227.09|228.87|226.47|229.61|227.21|228.74|226.34|0
1684135800000|2023-05-15 07:30:00|228.62|226.22|228.13|225.73|228.62|226.22|227.88|225.48|0
1684136100000|2023-05-15 07:35:00|228.25|225.85|228.99|226.59|229.11|226.71|228|225.6|0
1684136400000|2023-05-15 07:40:00|229.11|226.71|228.86|226.46|229.36|226.96|228.74|226.34|0
1684136700000|2023-05-15 07:45:00|228.74|226.34|228.98|226.58|229.6|227.2|228.49|226.09|0
1684137000000|2023-05-15 07:50:00|229.11|226.71|228.12|225.72|229.11|226.71|228.12|225.72|0
1684137300000|2023-05-15 07:55:00|228.24|225.84|228.12|225.72|228.49|226.09|227.94|225.54|0
1684137600000|2023-05-15 08:00:00|228.24|225.84|228.86|226.46|228.86|226.46|228|225.6|0
1684137900000|2023-05-15 08:05:00|228.73|226.33|227.87|225.47|228.86|226.46|227.5|225.1|0
1684138200000|2023-05-15 08:10:00|227.99|225.59|226.89|224.49|227.99|225.59|226.89|224.49|0
1684138500000|2023-05-15 08:15:00|226.76|224.36|227.25|224.85|228.3|225.9|225.75|223.35|0
1684138800000|2023-05-15 08:20:00|227.13|224.73|227.13|224.73|227.25|224.85|226.88|224.48|0
1684139100000|2023-05-15 08:25:00|227.19|224.79|226.63|224.23|227.25|224.85|226.51|224.11|0
1684139400000|2023-05-15 08:30:00|226.58|224.18|226.88|224.48|226.88|224.48|226.39|223.99|0
1684139700000|2023-05-15 08:35:00|226.76|224.36|227.49|225.09|227.61|225.21|226.76|224.36|0
1684140000000|2023-05-15 08:40:00|227.37|224.97|227.61|225.21|227.86|225.46|227.37|224.97|0
1684140300000|2023-05-15 08:45:00|227.73|225.33|228.16|225.76|228.35|225.95|227.49|225.09|0
1684140600000|2023-05-15 08:50:00|228.1|225.7|228.47|226.07|228.47|226.07|227.73|225.33|0
1684140900000|2023-05-15 08:55:00|228.59|226.19|228.84|226.44|229.45|227.05|228.47|226.07|0
1684141200000|2023-05-15 09:00:00|228.96|226.56|228.59|226.19|229.08|226.68|228.47|226.07|0
1684141500000|2023-05-15 09:05:00|228.46|226.06|228.59|226.19|228.71|226.31|228.09|225.69|0
1684141800000|2023-05-15 09:10:00|228.46|226.06|228.83|226.43|228.83|226.43|228.46|226.06|0
1684142100000|2023-05-15 09:15:00|228.71|226.31|228.4|226|228.71|226.31|228.09|225.69|0
1684142400000|2023-05-15 09:20:00|228.34|225.94|227.6|225.2|228.34|225.94|227.6|225.2|0
1684142700000|2023-05-15 09:25:00|227.47|225.07|227.6|225.2|227.72|225.32|227.35|224.95|0
1684143000000|2023-05-15 09:30:00|227.47|225.07|227.72|225.32|227.84|225.44|227.35|224.95|0
1684143300000|2023-05-15 09:35:00|227.59|225.19|228.58|226.18|228.64|226.24|227.59|225.19|0
1684143600000|2023-05-15 09:40:00|228.64|226.24|228.45|226.05|228.64|226.24|228.33|225.93|0
1684143900000|2023-05-15 09:45:00|228.33|225.93|228.82|226.42|229.07|226.67|228.33|225.93|0
1684144200000|2023-05-15 09:50:00|228.94|226.54|228.57|226.17|228.94|226.54|228.57|226.17|0
1684144500000|2023-05-15 09:55:00|228.69|226.29|228.45|226.05|228.82|226.42|228.45|226.05|0
1684144800000|2023-05-15 10:00:00|228.32|225.92|228.57|226.17|228.57|226.17|227.95|225.55|0
1684145100000|2023-05-15 10:05:00|228.69|226.29|229.31|226.91|229.31|226.91|228.44|226.04|0
1684145400000|2023-05-15 10:10:00|229.18|226.78|229.18|226.78|229.31|226.91|228.93|226.53|0
1684145700000|2023-05-15 10:15:00|229.06|226.66|228.32|225.92|229.06|226.66|228.07|225.67|0
1684146000000|2023-05-15 10:20:00|228.38|225.98|227.21|224.81|228.44|226.04|227.21|224.81|0
1684146300000|2023-05-15 10:25:00|227.33|224.93|227.57|225.17|227.7|225.3|227.21|224.81|0
1684146600000|2023-05-15 10:30:00|227.7|225.3|227.57|225.17|227.7|225.3|227.08|224.68|0
1684146900000|2023-05-15 10:35:00|227.45|225.05|227.27|224.87|227.7|225.3|227.27|224.87|0
1684147200000|2023-05-15 10:40:00|227.2|224.8|227.08|224.68|227.45|225.05|227.08|224.68|0
1684147500000|2023-05-15 10:45:00|227.2|224.8|227.69|225.29|227.69|225.29|227.2|224.8|0
1684147800000|2023-05-15 10:50:00|227.57|225.17|227.2|224.8|227.57|225.17|227.2|224.8|0
1684148100000|2023-05-15 10:55:00|227.07|224.67|227.2|224.8|227.2|224.8|227.07|224.67|0
1684148400000|2023-05-15 11:00:00|227.07|224.67|227.69|225.29|227.69|225.29|227.07|224.67|0
1684148700000|2023-05-15 11:05:00|227.68|225.28|228.18|225.78|228.18|225.78|227.56|225.16|0
1684149000000|2023-05-15 11:10:00|228.05|225.65|227.93|225.53|228.05|225.65|227.68|225.28|0
1684149300000|2023-05-15 11:15:00|227.8|225.4|227.56|225.16|227.8|225.4|227.31|224.91|0
1684149600000|2023-05-15 11:20:00|227.68|225.28|227.68|225.28|227.8|225.4|227.31|224.91|0
1684149900000|2023-05-15 11:25:00|227.8|225.4|228.03|225.63|228.17|225.77|227.8|225.4|0
1684150200000|2023-05-15 11:30:00|227.9|225.5|227.66|225.26|228.15|225.75|227.41|225.01|0
1684150500000|2023-05-15 11:35:00|227.78|225.38|227.41|225.01|227.9|225.5|226.92|224.52|0
1684150800000|2023-05-15 11:40:00|227.47|225.07|227.9|225.5|228.02|225.62|227.41|225.01|0
1684151100000|2023-05-15 11:45:00|228.02|225.62|228.39|225.99|228.51|226.11|228.02|225.62|0
1684151400000|2023-05-15 11:50:00|228.26|225.86|228.39|225.99|228.76|226.36|228.02|225.62|0
1684151700000|2023-05-15 11:55:00|228.33|225.93|228.14|225.74|228.51|226.11|228.14|225.74|0
1684152000000|2023-05-15 12:00:00|227.89|225.49|227.52|225.12|228.02|225.62|227.15|224.75|0
1684152300000|2023-05-15 12:05:00|227.59|225.19|227.27|224.87|227.77|225.37|227.15|224.75|0
1684152600000|2023-05-15 12:10:00|227.4|225|227.76|225.36|227.89|225.49|227.15|224.75|0
1684152900000|2023-05-15 12:15:00|227.71|225.31|226.59|224.19|227.76|225.36|226.23|223.83|0
1684153200000|2023-05-15 12:20:00|226.72|224.32|227.58|225.18|227.58|225.18|226.35|223.95|0
1684153500000|2023-05-15 12:25:00|227.7|225.3|228.19|225.79|228.57|226.17|227.58|225.18|0
1684153800000|2023-05-15 12:30:00|227.76|225.36|229.06|226.66|230.05|227.65|227.45|225.05|0
1684154100000|2023-05-15 12:35:00|228.93|226.53|232.28|229.88|232.41|230.01|228.81|226.41|0
1684154400000|2023-05-15 12:40:00|232.41|230.01|230.79|228.39|232.53|230.13|230.64|228.24|0
1684154700000|2023-05-15 12:45:00|230.67|228.27|230.66|228.26|230.79|228.39|230.05|227.65|0
1684155000000|2023-05-15 12:50:00|230.54|228.14|230.41|228.01|230.66|228.26|229.8|227.4|0
1684155300000|2023-05-15 12:55:00|230.54|228.14|231.03|228.63|231.28|228.88|230.29|227.89|0
1684155600000|2023-05-15 13:00:00|231.28|228.88|231.66|229.26|231.66|229.26|230.91|228.51|0
1684155900000|2023-05-15 13:05:00|231.78|229.38|231.28|228.88|231.78|229.38|230.78|228.38|0
1684156200000|2023-05-15 13:10:00|231.4|229|231.15|228.75|231.9|229.5|231.15|228.75|0
1684156500000|2023-05-15 13:15:00|231.28|228.88|230.78|228.38|231.34|228.94|230.53|228.13|0
1684156800000|2023-05-15 13:20:00|231.03|228.63|231.15|228.75|231.65|229.25|230.9|228.5|0
1684157100000|2023-05-15 13:25:00|231.4|229|231.9|229.5|232.4|230|231.27|228.87|0
1684157400000|2023-05-15 13:30:00|231.77|229.37|236.16|233.76|236.42|234.02|231.77|229.37|0
1684157700000|2023-05-15 13:35:00|236.42|234.02|236.7|234.3|237.71|235.31|234.9|232.5|0
1684158000000|2023-05-15 13:40:00|236.58|234.18|236.45|234.05|237.08|234.68|235.32|232.92|0
1684158300000|2023-05-15 13:45:00|236.32|233.92|237.84|235.44|238.22|235.82|235.44|233.04|0
1684158600000|2023-05-15 13:50:00|237.58|235.18|238.72|236.32|239.11|236.71|237.58|235.18|0
1684158900000|2023-05-15 13:55:00|238.6|236.2|239.81|237.41|239.87|237.47|238.34|235.94|0
1684159200000|2023-05-15 14:00:00|239.74|237.34|239.5|237.1|239.88|237.48|237.96|235.56|0
1684159500000|2023-05-15 14:05:00|239.25|236.85|242.56|240.16|242.95|240.55|238.87|236.47|0
1684159800000|2023-05-15 14:10:00|242.69|240.29|242.32|239.92|242.69|240.29|241.42|239.02|0
1684160100000|2023-05-15 14:15:00|242.44|240.04|241.42|239.02|242.83|240.43|241.29|238.89|0
1684160400000|2023-05-15 14:20:00|241.29|238.89|239.5|237.1|242.06|239.66|239.12|236.72|0
1684160700000|2023-05-15 14:25:00|239.37|236.97|238.74|236.34|239.76|237.36|237.85|235.45|0
1684161000000|2023-05-15 14:30:00|238.99|236.59|237.21|234.81|238.99|236.59|237.21|234.81|0
1684161300000|2023-05-15 14:35:00|237.09|234.69|236.96|234.56|237.21|234.81|236.2|233.8|0
1684161600000|2023-05-15 14:40:00|236.83|234.43|234.89|232.49|237.08|234.68|234.13|231.73|0
1684161900000|2023-05-15 14:45:00|234.51|232.11|234.26|231.86|235.14|232.74|234.01|231.61|0
1684162200000|2023-05-15 14:50:00|234.13|231.73|233|230.6|234.38|231.98|232.62|230.22|0
1684162500000|2023-05-15 14:55:00|232.87|230.47|235.39|232.99|235.64|233.24|232.75|230.35|0
1684162800000|2023-05-15 15:00:00|235.52|233.12|234.76|232.36|235.77|233.37|233.88|231.48|0
1684163100000|2023-05-15 15:05:00|234.88|232.48|234|231.6|234.88|232.48|233.25|230.85|0
1684163400000|2023-05-15 15:10:00|233.94|231.54|232.99|230.59|234.06|231.66|232.99|230.59|0
1684163700000|2023-05-15 15:15:00|233.12|230.72|232.36|229.96|233.37|230.97|231.99|229.59|0
1684164000000|2023-05-15 15:20:00|232.24|229.84|232.24|229.84|232.86|230.46|231.86|229.46|0
1684164300000|2023-05-15 15:25:00|232.11|229.71|232.49|230.09|232.61|230.21|231.61|229.21|0
1684164600000|2023-05-15 15:30:00|232.61|230.21|233.49|231.09|233.99|231.59|232.61|230.21|0
1684164900000|2023-05-15 15:35:00|233.37|230.97|233.49|231.09|233.49|231.09|232.49|230.09|0
1684165200000|2023-05-15 15:40:00|233.36|230.96|234.74|232.34|234.87|232.47|233.36|230.96|0
1684165500000|2023-05-15 15:45:00|234.87|232.47|233.24|230.84|235.25|232.85|233.24|230.84|0
1684165800000|2023-05-15 15:50:00|233.11|230.71|234.24|231.84|234.36|231.96|232.11|229.71|0
1684166100000|2023-05-15 15:55:00|234.11|231.71|232.98|230.58|234.36|231.96|232.86|230.46|0
1684166400000|2023-05-15 16:00:00|233.11|230.71|234.36|231.96|234.61|232.21|232.73|230.33|0
1684166700000|2023-05-15 16:05:00|234.23|231.83|233.98|231.58|234.61|232.21|233.6|231.2|0
1684167000000|2023-05-15 16:10:00|234.11|231.71|234.23|231.83|234.36|231.96|233.73|231.33|0
1684167300000|2023-05-15 16:15:00|234.17|231.77|232.79|230.39|234.61|232.21|232.72|230.32|0
1684167600000|2023-05-15 16:20:00|232.6|230.2|233.85|231.45|234.23|231.83|232.6|230.2|0
1684167900000|2023-05-15 16:25:00|233.98|231.58|233.35|230.95|234.48|232.08|232.6|230.2|0
1684168200000|2023-05-15 16:30:00|233.22|230.82|233.54|231.14|234.04|231.64|232.97|230.57|0
1684168500000|2023-05-15 16:35:00|233.6|231.2|233.22|230.82|233.6|231.2|232.47|230.07|0
1684168800000|2023-05-15 16:40:00|233.09|230.69|232.22|229.82|233.22|230.82|232.22|229.82|0
1684169100000|2023-05-15 16:45:00|232.28|229.88|231.22|228.82|232.28|229.88|230.84|228.44|0
1684169400000|2023-05-15 16:50:00|231.09|228.69|231.09|228.69|231.34|228.94|230.1|227.7|0
1684169700000|2023-05-15 16:55:00|231.21|228.81|229.23|226.83|231.34|228.94|229.1|226.7|0
1684170000000|2023-05-15 17:00:00|229.1|226.7|229.35|226.95|229.97|227.57|228.98|226.58|0
1684170300000|2023-05-15 17:05:00|229.23|226.83|227.74|225.34|229.35|226.95|227.74|225.34|0
1684170600000|2023-05-15 17:10:00|227.62|225.22|226.88|224.48|227.62|225.22|226.02|223.62|0
1684170900000|2023-05-15 17:15:00|227|224.6|227.25|224.85|227.37|224.97|226.45|224.05|0
1684171200000|2023-05-15 17:20:00|227.37|224.97|228.48|226.08|228.85|226.45|227.37|224.97|0
1684171500000|2023-05-15 17:25:00|228.35|225.95|231.45|229.05|231.45|229.05|228.23|225.83|0
1684171800000|2023-05-15 17:30:00|231.58|229.18|231.82|229.42|232.57|230.17|231.08|228.68|0
1684172100000|2023-05-15 17:35:00|231.7|229.3|232.57|230.17|232.82|230.42|231.64|229.24|0
1684172400000|2023-05-15 17:40:00|232.7|230.3|233.95|231.55|235.21|232.81|232.32|229.92|0
1684172700000|2023-05-15 17:45:00|234.07|231.67|234.2|231.8|234.95|232.55|234.07|231.67|0
1684173000000|2023-05-15 17:50:00|234.07|231.67|232.32|229.92|234.57|232.17|232.32|229.92|0
1684173300000|2023-05-15 17:55:00|232.57|230.17|231.57|229.17|232.82|230.42|231.32|228.92|0
1684173600000|2023-05-15 18:00:00|231.44|229.04|231.07|228.67|231.44|229.04|230.2|227.8|0
1684173900000|2023-05-15 18:05:00|230.94|228.54|230.32|227.92|231.32|228.92|230.07|227.67|0
1684174200000|2023-05-15 18:10:00|230.19|227.79|230.07|227.67|230.69|228.29|229.7|227.3|0
1684174500000|2023-05-15 18:15:00|229.94|227.54|230.94|228.54|232.06|229.66|229.94|227.54|0
1684174800000|2023-05-15 18:20:00|231.06|228.66|231.81|229.41|231.81|229.41|230.69|228.29|0
1684175100000|2023-05-15 18:25:00|231.93|229.53|231.87|229.47|232.18|229.78|231.18|228.78|0
1684175400000|2023-05-15 18:30:00|231.81|229.41|231.3|228.9|232.3|229.9|231.18|228.78|0
1684175700000|2023-05-15 18:35:00|231.18|228.78|230.81|228.41|231.55|229.15|230.68|228.28|0
1684176000000|2023-05-15 18:40:00|230.93|228.53|230.06|227.66|231.18|228.78|229.93|227.53|0
1684176300000|2023-05-15 18:45:00|230.18|227.78|229.81|227.41|230.31|227.91|229.07|226.67|0
1684176600000|2023-05-15 18:50:00|229.68|227.28|230.8|228.4|231.17|228.77|229.68|227.28|0
1684176900000|2023-05-15 18:55:00|230.68|228.28|230.92|228.52|231.67|229.27|230.43|228.03|0
1684177200000|2023-05-15 19:00:00|230.8|228.4|230.8|228.4|231.17|228.77|229.93|227.53|0
1684177500000|2023-05-15 19:05:00|230.92|228.52|229.8|227.4|230.92|228.52|229.68|227.28|0
1684177800000|2023-05-15 19:10:00|229.68|227.28|229.92|227.52|229.93|227.53|229.18|226.78|0
1684178100000|2023-05-15 19:15:00|229.68|227.28|229.43|227.03|230.3|227.9|229.43|227.03|0
1684178400000|2023-05-15 19:20:00|229.3|226.9|229.05|226.65|230.42|228.02|228.93|226.53|0
1684178700000|2023-05-15 19:25:00|229.18|226.78|229.17|226.77|229.55|227.15|229.05|226.65|0
1684179000000|2023-05-15 19:30:00|229.55|227.15|228.93|226.53|229.67|227.27|228.31|225.91|0
1684179300000|2023-05-15 19:35:00|229.05|226.65|228.8|226.4|229.42|227.02|228.68|226.28|0
1684179600000|2023-05-15 19:40:00|228.68|226.28|228.47|226.07|229.54|227.14|227.97|225.57|0
1684179900000|2023-05-15 19:45:00|228.59|226.19|228.09|225.69|228.71|226.31|227.6|225.2|0
1684180200000|2023-05-15 19:50:00|228.46|226.06|228.09|225.69|228.46|226.06|227.35|224.95|0
1684180500000|2023-05-15 19:55:00|228.46|226.06|226.35|223.95|228.71|226.31|226.35|223.95|0
1684180800000|2023-05-15 20:00:00|226.6|224.2|226.6|224.2|227.1|224.7|226.35|223.95|0
1684181100000|2023-05-15 20:05:00|226.72|224.32|226.35|223.95|226.72|224.32|225.98|223.58|0
1684181400000|2023-05-15 20:10:00|226.23|223.83|226.23|223.83|226.35|223.95|226.1|223.7|0
1684181700000|2023-05-15 20:15:00|226.43|223.63|226.67|223.87|226.92|224.12|226.18|223.38|0
1684182000000|2023-05-15 20:20:00|226.8|224|227.04|224.24|227.16|224.36|226.67|223.87|0
1684182300000|2023-05-15 20:25:00|227.16|224.36|226.92|224.12|227.16|224.36|226.92|224.12|0
1684182600000|2023-05-15 20:30:00|227.04|224.24|227.04|224.24|227.16|224.36|226.92|224.12|0
1684182900000|2023-05-15 20:35:00|227.16|224.36|227.41|224.61|227.41|224.61|227.16|224.36|0
1684183200000|2023-05-15 20:40:00|227.28|224.48|227.16|224.36|227.41|224.61|227.03|224.23|0
1684183500000|2023-05-15 20:45:00|227.28|224.48|227.4|224.6|227.4|224.6|227.03|224.23|0
1684183800000|2023-05-15 20:50:00|227.53|224.73|227.65|224.85|227.77|224.97|227.4|224.6|0
1684184100000|2023-05-15 20:55:00|227.59|224.79|227.59|224.79|228.02|225.22|227.28|224.48|0
1684184400000|2023-05-15 21:00:00|227.61|224.81|227.52|224.72|227.61|224.81|227.52|224.72|0
1684184700000|2023-05-15 21:05:00|227.54|224.74|227.04|224.24|227.54|224.74|227.04|224.24|0
1684185000000|2023-05-15 21:10:00|227.06|224.26|227.21|224.41|227.26|224.46|226.97|224.17|0
1684185300000|2023-05-15 21:15:00|227.22|224.42|227.18|224.38|227.26|224.46|227.17|224.37|0
1684185600000|2023-05-15 21:20:00|227.2|224.4|227.13|224.33|227.2|224.4|227|224.2|0
1684185900000|2023-05-15 21:25:00|227.11|224.31|227.15|224.35|227.15|224.35|226.97|224.17|0
1684186200000|2023-05-15 21:30:00|227.09|224.29|226.98|224.18|227.15|224.35|226.98|224.18|0
1684186500000|2023-05-15 21:35:00|226.96|224.16|227.01|224.21|227.1|224.3|226.96|224.16|0
1684186800000|2023-05-15 21:40:00|227|224.2|227.21|224.41|227.25|224.45|227|224.2|0
1684187100000|2023-05-15 21:45:00|227.23|224.43|227.19|224.39|227.36|224.56|227.19|224.39|0
1684187400000|2023-05-15 21:50:00|227.17|224.37|227.23|224.43|227.28|224.48|227.07|224.27|0
1684187700000|2023-05-15 21:55:00|227.19|224.39|227.37|224.57|227.39|224.59|227.19|224.39|0
1684188000000|2023-05-15 22:00:00|227.82|225.02|227.87|225.07|228.12|225.32|227.57|224.77|0
1684188300000|2023-05-15 22:05:00|227.94|225.14|228.37|225.57|228.49|225.69|227.75|224.95|0
1684188600000|2023-05-15 22:10:00|228.24|225.44|228.12|225.32|228.49|225.69|228|225.2|0
1684188900000|2023-05-15 22:15:00|228.06|225.26|227.62|224.82|228.06|225.26|227.62|224.82|0
1684189200000|2023-05-15 22:20:00|227.56|224.76|226.75|223.95|227.62|224.82|226.75|223.95|0
1684189500000|2023-05-15 22:25:00|226.63|223.83|227|224.2|227.25|224.45|226.63|223.83|0
1684189800000|2023-05-15 22:30:00|226.87|224.07|227.86|225.06|227.86|225.06|226.87|224.07|0
1684190100000|2023-05-15 22:35:00|227.74|224.94|227.86|225.06|227.86|225.06|227.49|224.69|0
1684190400000|2023-05-15 22:40:00|227.74|224.94|227.86|225.06|227.86|225.06|227.49|224.69|0
1684190700000|2023-05-15 22:45:00|227.74|224.94|227.86|225.06|227.86|225.06|227.67|224.87|0
1684191000000|2023-05-15 22:50:00|227.8|225|227.73|224.93|227.86|225.06|227.61|224.81|0
1684191300000|2023-05-15 22:55:00|227.86|225.06|227.98|225.18|227.98|225.18|227.73|224.93|0
1684191600000|2023-05-15 23:00:00|227.73|224.93|227.98|225.18|227.98|225.18|227.61|224.81|0
1684191900000|2023-05-15 23:05:00|227.85|225.05|227.67|224.87|227.85|225.05|227.6|224.8|0
1684192200000|2023-05-15 23:10:00|227.6|224.8|227.48|224.68|227.73|224.93|227.35|224.55|0
1684192500000|2023-05-15 23:15:00|227.42|224.62|227.66|224.86|227.66|224.86|227.35|224.55|0
1684192800000|2023-05-15 23:20:00|227.6|224.8|227.72|224.92|227.72|224.92|227.6|224.8|0
1684193100000|2023-05-15 23:25:00|227.85|225.05|227.84|225.04|227.85|225.05|227.6|224.8|0
1684193400000|2023-05-15 23:30:00|227.97|225.17|228.09|225.29|228.09|225.29|227.84|225.04|0
1684193700000|2023-05-15 23:35:00|228.21|225.41|228.21|225.41|228.34|225.54|228.09|225.29|0
1684194000000|2023-05-15 23:40:00|228.34|225.54|228.34|225.54|228.58|225.78|228.21|225.41|0
1684194300000|2023-05-15 23:45:00|228.4|225.6|228.46|225.66|228.71|225.91|228.33|225.53|0
1684194600000|2023-05-15 23:50:00|228.4|225.6|228.21|225.41|228.46|225.66|228.21|225.41|0
1684194900000|2023-05-15 23:55:00|228.33|225.53|228.45|225.65|228.58|225.78|228.33|225.53|0
1684195200000|2023-05-16 00:00:00|228.33|225.53|228.95|226.15|229.07|226.27|228.33|225.53|0
1684195500000|2023-05-16 00:05:00|228.89|226.09|228.82|226.02|228.95|226.15|228.58|225.78|0
1684195800000|2023-05-16 00:10:00|228.7|225.9|228.95|226.15|228.95|226.15|228.57|225.77|0
1684196100000|2023-05-16 00:15:00|229.07|226.27|229.57|226.77|229.57|226.77|229.07|226.27|0
1684196400000|2023-05-16 00:20:00|229.44|226.64|229.19|226.39|229.57|226.77|228.82|226.02|0
1684196700000|2023-05-16 00:25:00|229.32|226.52|229.07|226.27|229.44|226.64|228.94|226.14|0
1684197000000|2023-05-16 00:30:00|229.13|226.33|229.06|226.26|229.44|226.64|229.06|226.26|0
1684197300000|2023-05-16 00:35:00|228.94|226.14|228.69|225.89|229.19|226.39|228.69|225.89|0
1684197600000|2023-05-16 00:40:00|228.81|226.01|229.19|226.39|229.19|226.39|228.81|226.01|0
1684197900000|2023-05-16 00:45:00|229.13|226.33|229.18|226.38|229.31|226.51|229.06|226.26|0
1684198200000|2023-05-16 00:50:00|229.12|226.32|228.93|226.13|229.18|226.38|228.93|226.13|0
1684198500000|2023-05-16 00:55:00|228.81|226.01|228.56|225.76|228.81|226.01|228.43|225.63|0
1684198800000|2023-05-16 01:00:00|228.68|225.88|228.93|226.13|228.93|226.13|228.68|225.88|0
1684199100000|2023-05-16 01:05:00|229.05|226.25|228.93|226.13|229.05|226.25|228.8|226|0
1684199400000|2023-05-16 01:10:00|229.05|226.25|229.05|226.25|229.17|226.37|228.8|226|0
1684199700000|2023-05-16 01:15:00|229.17|226.37|229.42|226.62|229.55|226.75|229.05|226.25|0
1684200000000|2023-05-16 01:20:00|229.3|226.5|230.17|227.37|230.42|227.62|229.3|226.5|0
1684200300000|2023-05-16 01:25:00|230.04|227.24|229.79|226.99|230.17|227.37|229.79|226.99|0
1684200600000|2023-05-16 01:30:00|229.92|227.12|230.54|227.74|230.79|227.99|229.92|227.12|0
1684200900000|2023-05-16 01:35:00|230.42|227.62|230.04|227.24|230.42|227.62|229.42|226.62|0
1684201200000|2023-05-16 01:40:00|229.91|227.11|230.16|227.36|230.41|227.61|229.91|227.11|0
1684201500000|2023-05-16 01:45:00|230.29|227.49|229.91|227.11|230.29|227.49|229.91|227.11|0
1684201800000|2023-05-16 01:50:00|229.79|226.99|229.53|226.73|229.91|227.11|229.53|226.73|0
1684202100000|2023-05-16 01:55:00|229.6|226.8|229.41|226.61|229.78|226.98|229.41|226.61|0
1684202400000|2023-05-16 02:00:00|229.53|226.73|230.53|227.73|230.78|227.98|229.53|226.73|0
1684202700000|2023-05-16 02:05:00|230.66|227.86|230.65|227.85|230.66|227.86|230.4|227.6|0
1684203000000|2023-05-16 02:10:00|230.78|227.98|230.9|228.1|231.15|228.35|230.53|227.73|0
1684203300000|2023-05-16 02:15:00|230.78|227.98|230.4|227.6|230.9|228.1|230.28|227.48|0
1684203600000|2023-05-16 02:20:00|230.46|227.66|230.27|227.47|230.52|227.72|230.27|227.47|0
1684203900000|2023-05-16 02:25:00|230.15|227.35|229.9|227.1|230.15|227.35|229.71|226.91|0
1684204200000|2023-05-16 02:30:00|230.02|227.22|230.02|227.22|230.15|227.35|229.9|227.1|0
1684204500000|2023-05-16 02:35:00|230.27|227.47|230.58|227.78|230.64|227.84|230.14|227.34|0
1684204800000|2023-05-16 02:40:00|230.52|227.72|230.39|227.59|230.52|227.72|230.27|227.47|0
1684205100000|2023-05-16 02:45:00|230.52|227.72|230.14|227.34|230.52|227.72|230.14|227.34|0
1684205400000|2023-05-16 02:50:00|230.26|227.46|230.01|227.21|230.26|227.46|229.95|227.15|0
1684205700000|2023-05-16 02:55:00|230.14|227.34|229.89|227.09|230.26|227.46|229.76|226.96|0
1684206000000|2023-05-16 03:00:00|229.76|226.96|230.01|227.21|230.14|227.34|229.76|226.96|0
1684206300000|2023-05-16 03:05:00|230.07|227.27|229.63|226.83|230.13|227.33|229.63|226.83|0
1684206600000|2023-05-16 03:10:00|229.76|226.96|229.63|226.83|229.76|226.96|229.63|226.83|0
1684206900000|2023-05-16 03:15:00|229.51|226.71|229.88|227.08|229.88|227.08|229.38|226.58|0
1684207200000|2023-05-16 03:20:00|230|227.2|230|227.2|230|227.2|229.88|227.08|0
1684207500000|2023-05-16 03:25:00|230.13|227.33|230.13|227.33|230.25|227.45|230.13|227.33|0
1684207800000|2023-05-16 03:30:00|230|227.2|230.12|227.32|230.13|227.33|230|227.2|0
1684208100000|2023-05-16 03:35:00|230|227.2|230.25|227.45|230.37|227.57|230|227.2|0
1684208400000|2023-05-16 03:40:00|230.12|227.32|230.25|227.45|230.25|227.45|230.12|227.32|0
1684208700000|2023-05-16 03:45:00|230.37|227.57|230.12|227.32|230.37|227.57|230.12|227.32|0
1684209000000|2023-05-16 03:50:00|230.24|227.44|230.37|227.57|230.37|227.57|230.24|227.44|0
1684209300000|2023-05-16 03:55:00|230.43|227.63|230.49|227.69|230.49|227.69|230.37|227.57|0
1684209600000|2023-05-16 04:00:00|230.62|227.82|230.61|227.81|230.62|227.82|230.49|227.69|0
1684209900000|2023-05-16 04:05:00|230.74|227.94|230.61|227.81|230.74|227.94|230.49|227.69|0
1684210200000|2023-05-16 04:10:00|230.68|227.88|230.99|228.19|230.99|228.19|230.61|227.81|0
1684210500000|2023-05-16 04:15:00|231.11|228.31|230.86|228.06|231.11|228.31|230.86|228.06|0
1684210800000|2023-05-16 04:20:00|230.73|227.93|230.73|227.93|230.86|228.06|230.73|227.93|0
1684211100000|2023-05-16 04:25:00|230.86|228.06|230.73|227.93|230.86|228.06|230.61|227.81|0
1684211400000|2023-05-16 04:30:00|230.8|228|230.23|227.43|230.86|228.06|230.1|227.3|0
1684211700000|2023-05-16 04:35:00|230.1|227.3|230.35|227.55|230.42|227.62|230.1|227.3|0
1684212000000|2023-05-16 04:40:00|230.42|227.62|230.48|227.68|230.48|227.68|230.35|227.55|0
1684212300000|2023-05-16 04:45:00|230.41|227.61|230.35|227.55|230.47|227.67|230.35|227.55|0
1684212600000|2023-05-16 04:50:00|230.29|227.49|230.6|227.8|230.6|227.8|230.22|227.42|0
1684212900000|2023-05-16 04:55:00|230.66|227.86|230.72|227.92|230.72|227.92|230.6|227.8|0
1684213200000|2023-05-16 05:00:00|230.59|227.79|230.97|228.17|230.97|228.17|230.59|227.79|0
1684213500000|2023-05-16 05:05:00|230.84|228.04|230.84|228.04|231.09|228.29|230.84|228.04|0
1684213800000|2023-05-16 05:10:00|230.97|228.17|230.84|228.04|230.97|228.17|230.84|228.04|0
1684214100000|2023-05-16 05:15:00|230.97|228.17|231.09|228.29|231.47|228.67|230.96|228.16|0
1684214400000|2023-05-16 05:20:00|230.96|228.16|231.46|228.66|231.59|228.79|230.96|228.16|0
1684214700000|2023-05-16 05:25:00|231.34|228.54|230.96|228.16|231.34|228.54|230.96|228.16|0
1684215000000|2023-05-16 05:30:00|231.09|228.29|231.46|228.66|231.59|228.79|231.09|228.29|0
1684215300000|2023-05-16 05:35:00|231.33|228.53|231.33|228.53|231.58|228.78|231.33|228.53|0
1684215600000|2023-05-16 05:40:00|231.4|228.6|231.33|228.53|231.46|228.66|231.21|228.41|0
1684215900000|2023-05-16 05:45:00|231.46|228.66|231.2|228.4|231.58|228.78|231.08|228.28|0
1684216200000|2023-05-16 05:50:00|231.33|228.53|231.58|228.78|231.7|228.9|231.08|228.28|0
1684216500000|2023-05-16 05:55:00|231.52|228.72|231.83|229.03|231.83|229.03|231.52|228.72|0
1684216800000|2023-05-16 06:00:00|231.7|228.9|232.58|229.78|232.58|229.78|231.45|228.65|0
1684217100000|2023-05-16 06:05:00|232.25|229.85|232.5|230.1|232.76|230.36|232.13|229.73|0
1684217400000|2023-05-16 06:10:00|232.63|230.23|232.63|230.23|232.88|230.48|232.38|229.98|0
1684217700000|2023-05-16 06:15:00|232.75|230.35|231.94|229.54|232.88|230.48|231.94|229.54|0
1684218000000|2023-05-16 06:20:00|232|229.6|232|229.6|232.12|229.72|231.87|229.47|0
1684218300000|2023-05-16 06:25:00|232.12|229.72|232.12|229.72|232.37|229.97|231.74|229.34|0
1684218600000|2023-05-16 06:30:00|232.25|229.85|231.87|229.47|232.37|229.97|231.68|229.28|0
1684218900000|2023-05-16 06:35:00|231.74|229.34|231.87|229.47|232.12|229.72|231.74|229.34|0
1684219200000|2023-05-16 06:40:00|231.99|229.59|231.74|229.34|232.12|229.72|231.74|229.34|0
1684219500000|2023-05-16 06:45:00|231.86|229.46|231.49|229.09|231.99|229.59|231.49|229.09|0
1684219800000|2023-05-16 06:50:00|231.42|229.02|231.51|229.11|231.89|229.49|230.6|228.2|0
1684220100000|2023-05-16 06:55:00|231.33|228.93|232.51|230.11|232.51|230.11|231.33|228.93|0
1684220400000|2023-05-16 07:00:00|232.64|230.24|232.64|230.24|232.96|230.56|232.2|229.8|0
1684220700000|2023-05-16 07:05:00|232.76|230.36|231.88|229.48|234.15|231.75|231.57|229.17|0
1684221000000|2023-05-16 07:10:00|231.76|229.36|230.63|228.23|232.07|229.67|230.5|228.1|0
1684221300000|2023-05-16 07:15:00|230.5|228.1|230.13|227.73|230.88|228.48|230.13|227.73|0
1684221600000|2023-05-16 07:20:00|230|227.6|230.25|227.85|230.63|228.23|229.63|227.23|0
1684221900000|2023-05-16 07:25:00|230.38|227.98|229.63|227.23|230.38|227.98|229.25|226.85|0
1684222200000|2023-05-16 07:30:00|229.75|227.35|229.38|226.98|229.75|227.35|228.75|226.35|0
1684222500000|2023-05-16 07:35:00|229.26|226.86|228.39|225.99|229.51|227.11|228.14|225.74|0
1684222800000|2023-05-16 07:40:00|228.14|225.74|228.39|225.99|228.88|226.48|228.08|225.68|0
1684223100000|2023-05-16 07:45:00|228.26|225.86|228.39|225.99|228.88|226.48|228.14|225.74|0
1684223400000|2023-05-16 07:50:00|228.26|225.86|227.95|225.55|228.39|225.99|227.02|224.62|0
1684223700000|2023-05-16 07:55:00|227.89|225.49|228.13|225.73|228.51|226.11|227.52|225.12|0
1684224000000|2023-05-16 08:00:00|227.89|225.49|228.63|226.23|229|226.6|227.76|225.36|0
1684224300000|2023-05-16 08:05:00|228.82|226.42|228.75|226.35|229.37|226.97|228.5|226.1|0
1684224600000|2023-05-16 08:10:00|228.5|226.1|228.25|225.85|228.87|226.47|228.01|225.61|0
1684224900000|2023-05-16 08:15:00|228.13|225.73|227.88|225.48|228.62|226.22|227.76|225.36|0
1684225200000|2023-05-16 08:20:00|228|225.6|228.37|225.97|228.5|226.1|227.88|225.48|0
1684225500000|2023-05-16 08:25:00|228.25|225.85|228.12|225.72|228.62|226.22|228.12|225.72|0
1684225800000|2023-05-16 08:30:00|228|225.6|228.12|225.72|228.49|226.09|227.51|225.11|0
1684226100000|2023-05-16 08:35:00|228.25|225.85|228.99|226.59|229.11|226.71|228.25|225.85|0
1684226400000|2023-05-16 08:40:00|228.86|226.46|229.17|226.77|229.36|226.96|228.74|226.34|0
1684226700000|2023-05-16 08:45:00|229.23|226.83|229.23|226.83|229.61|227.21|229.11|226.71|0
1684227000000|2023-05-16 08:50:00|229.36|226.96|228.86|226.46|229.36|226.96|228.73|226.33|0
1684227300000|2023-05-16 08:55:00|228.98|226.58|228.86|226.46|229.11|226.71|228.73|226.33|0
1684227600000|2023-05-16 09:00:00|228.92|226.52|226.58|224.18|228.98|226.58|226.58|224.18|0
1684227900000|2023-05-16 09:05:00|226.52|224.12|226.95|224.55|226.95|224.55|226.45|224.05|0
1684228200000|2023-05-16 09:10:00|226.82|224.42|226.82|224.42|227.19|224.79|226.82|224.42|0
1684228500000|2023-05-16 09:15:00|226.7|224.3|227.94|225.54|227.94|225.54|226.57|224.17|0
1684228800000|2023-05-16 09:20:00|227.81|225.41|228.62|226.22|229.05|226.65|227.69|225.29|0
1684229100000|2023-05-16 09:25:00|228.68|226.28|228.31|225.91|229.12|226.72|228.18|225.78|0
1684229400000|2023-05-16 09:30:00|228.18|225.78|227.31|224.91|228.18|225.78|227.31|224.91|0
1684229700000|2023-05-16 09:35:00|227.43|225.03|227.74|225.34|227.8|225.4|227.06|224.66|0
1684230000000|2023-05-16 09:40:00|227.8|225.4|227.8|225.4|227.93|225.53|227.55|225.15|0
1684230300000|2023-05-16 09:45:00|227.68|225.28|228.3|225.9|228.42|226.02|227.55|225.15|0
1684230600000|2023-05-16 09:50:00|228.36|225.96|228.94|226.54|229.06|226.66|228.17|225.77|0
1684230900000|2023-05-16 09:55:00|228.88|226.48|228.57|226.17|228.94|226.54|228.51|226.11|0
1684231200000|2023-05-16 10:00:00|228.94|226.54|231.06|228.66|231.43|229.03|228.94|226.54|0
1684231500000|2023-05-16 10:05:00|230.93|228.53|230.43|228.03|231.43|229.03|230.43|228.03|0
1684231800000|2023-05-16 10:10:00|230.31|227.91|230.18|227.78|230.68|228.28|229.81|227.41|0
1684232100000|2023-05-16 10:15:00|230.3|227.9|229.93|227.53|230.3|227.9|229.68|227.28|0
1684232400000|2023-05-16 10:20:00|229.99|227.59|229.3|226.9|230.18|227.78|229.05|226.65|0
1684232700000|2023-05-16 10:25:00|229.18|226.78|228.93|226.53|229.18|226.78|228.43|226.03|0
1684233000000|2023-05-16 10:30:00|228.8|226.4|229.05|226.65|229.12|226.72|228.55|226.15|0
1684233300000|2023-05-16 10:35:00|228.93|226.53|228.92|226.52|229.3|226.9|228.8|226.4|0
1684233600000|2023-05-16 10:40:00|228.99|226.59|229.3|226.9|229.42|227.02|228.99|226.59|0
1684233900000|2023-05-16 10:45:00|229.42|227.02|229.17|226.77|229.42|227.02|229.05|226.65|0
1684234200000|2023-05-16 10:50:00|229.05|226.65|228.42|226.02|229.29|226.89|228.42|226.02|0
1684234500000|2023-05-16 10:55:00|228.17|225.77|228.42|226.02|228.55|226.15|228.05|225.65|0
1684234800000|2023-05-16 11:00:00|228.36|225.96|227.92|225.52|228.42|226.02|227.67|225.27|0
1684235100000|2023-05-16 11:05:00|227.8|225.4|228.42|226.02|228.67|226.27|227.8|225.4|0
1684235400000|2023-05-16 11:10:00|228.54|226.14|228.66|226.26|228.91|226.51|228.54|226.14|0
1684235700000|2023-05-16 11:15:00|228.79|226.39|229.66|227.26|229.72|227.32|228.66|226.26|0
1684236000000|2023-05-16 11:20:00|229.78|227.38|229.78|227.38|229.91|227.51|229.28|226.88|0
1684236300000|2023-05-16 11:25:00|229.91|227.51|229.16|226.76|230.03|227.63|229.16|226.76|0
1684236600000|2023-05-16 11:30:00|229.03|226.63|229.53|227.13|229.53|227.13|229.03|226.63|0
1684236900000|2023-05-16 11:35:00|229.4|227|230.4|228|230.4|228|229.4|227|0
1684237200000|2023-05-16 11:40:00|230.34|227.94|229.77|227.37|230.34|227.94|229.4|227|0
1684237500000|2023-05-16 11:45:00|229.9|227.5|230.02|227.62|230.27|227.87|229.9|227.5|0
1684237800000|2023-05-16 11:50:00|229.9|227.5|230.39|227.99|230.52|228.12|229.77|227.37|0
1684238100000|2023-05-16 11:55:00|230.27|227.87|230.27|227.87|230.39|227.99|230.02|227.62|0
1684238400000|2023-05-16 12:00:00|230.14|227.74|229.27|226.87|230.14|227.74|229.27|226.87|0
1684238700000|2023-05-16 12:05:00|229.39|226.99|230.51|228.11|230.64|228.24|229.39|226.99|0
1684239000000|2023-05-16 12:10:00|230.39|227.99|230.14|227.74|230.64|228.24|230.01|227.61|0
1684239300000|2023-05-16 12:15:00|230.26|227.86|229.89|227.49|230.26|227.86|229.64|227.24|0
1684239600000|2023-05-16 12:20:00|229.76|227.36|230.01|227.61|230.13|227.73|229.64|227.24|0
1684239900000|2023-05-16 12:25:00|230.13|227.73|230.01|227.61|230.13|227.73|229.76|227.36|0
1684240200000|2023-05-16 12:30:00|228.02|225.62|231.79|229.39|232.64|230.24|228.02|225.62|0
1684240500000|2023-05-16 12:35:00|231.85|229.45|232.16|229.76|233.29|230.89|231.85|229.45|0
1684240800000|2023-05-16 12:40:00|232.03|229.63|231.91|229.51|233.04|230.64|231.78|229.38|0
1684241100000|2023-05-16 12:45:00|231.78|229.38|232.91|230.51|232.91|230.51|231.53|229.13|0
1684241400000|2023-05-16 12:50:00|233.16|230.76|232.91|230.51|233.79|231.39|232.41|230.01|0
1684241700000|2023-05-16 12:55:00|232.78|230.38|233.03|230.63|233.03|230.63|232.53|230.13|0
1684242000000|2023-05-16 13:00:00|233.16|230.76|233.03|230.63|233.41|231.01|232.53|230.13|0
1684242300000|2023-05-16 13:05:00|232.97|230.57|233.53|231.13|233.66|231.26|232.53|230.13|0
1684242600000|2023-05-16 13:10:00|233.41|231.01|233.03|230.63|233.91|231.51|232.65|230.25|0
1684242900000|2023-05-16 13:15:00|232.9|230.5|233.53|231.13|233.53|231.13|232.15|229.75|0
1684243200000|2023-05-16 13:20:00|233.4|231|234.03|231.63|234.1|231.7|233.15|230.75|0
1684243500000|2023-05-16 13:25:00|233.9|231.5|233.15|230.75|234.16|231.76|232.52|230.12|0
1684243800000|2023-05-16 13:30:00|233.02|230.62|232.14|229.74|233.9|231.5|231.14|228.74|0
1684244100000|2023-05-16 13:35:00|232.02|229.62|233.26|230.86|233.51|231.11|229.84|227.44|0
1684244400000|2023-05-16 13:40:00|233|230.6|228.5|226.1|233.13|230.73|227.88|225.48|0
1684244700000|2023-05-16 13:45:00|228|225.6|229.99|227.59|230.62|228.22|227.63|225.23|0
1684245000000|2023-05-16 13:50:00|229.74|227.34|233.76|231.36|235.02|232.62|229.74|227.34|0
1684245300000|2023-05-16 13:55:00|233.88|231.48|233.63|231.23|234.77|232.37|233.38|230.98|0
1684245600000|2023-05-16 14:00:00|233.5|231.1|233.37|230.97|234.77|232.37|233.12|230.72|0
1684245900000|2023-05-16 14:05:00|233.25|230.85|234.76|232.36|234.89|232.49|231.24|228.84|0
1684246200000|2023-05-16 14:10:00|234.26|231.86|238.74|236.34|239.5|237.1|234.26|231.86|0
1684246500000|2023-05-16 14:15:00|239.12|236.72|236.57|234.17|239.37|236.97|236.32|233.92|0
1684246800000|2023-05-16 14:20:00|236.32|233.92|236.56|234.16|237.2|234.8|235.8|233.4|0
1684247100000|2023-05-16 14:25:00|236.31|233.91|233.15|230.75|236.82|234.42|233.15|230.75|0
1684247400000|2023-05-16 14:30:00|233.03|230.63|235.04|232.64|235.55|233.15|231.9|229.5|0
1684247700000|2023-05-16 14:35:00|235.17|232.77|236.56|234.16|236.81|234.41|235.17|232.77|0
1684248000000|2023-05-16 14:40:00|236.69|234.29|235.04|232.64|237.32|234.92|234.78|232.38|0
1684248300000|2023-05-16 14:45:00|235.42|233.02|234.78|232.38|235.8|233.4|234.03|231.63|0
1684248600000|2023-05-16 14:50:00|234.66|232.26|235.29|232.89|236.05|233.65|234.4|232|0
1684248900000|2023-05-16 14:55:00|235.16|232.76|234.68|232.28|235.41|233.01|232.66|230.26|0
1684249200000|2023-05-16 15:00:00|234.3|231.9|234.42|232.02|235.31|232.91|234.3|231.9|0
1684249500000|2023-05-16 15:05:00|234.29|231.89|234.67|232.27|235.18|232.78|233.54|231.14|0
1684249800000|2023-05-16 15:10:00|234.8|232.4|234.8|232.4|235.3|232.9|233.41|231.01|0
1684250100000|2023-05-16 15:15:00|234.92|232.52|234.67|232.27|236.06|233.66|234.42|232.02|0
1684250400000|2023-05-16 15:20:00|234.79|232.39|234.29|231.89|235.17|232.77|234.16|231.76|0
1684250700000|2023-05-16 15:25:00|234.16|231.76|232.52|230.12|234.41|232.01|232.52|230.12|0
1684251000000|2023-05-16 15:30:00|232.4|230|234.41|232.01|234.66|232.26|232.27|229.87|0
1684251300000|2023-05-16 15:35:00|234.28|231.88|236.31|233.91|237.07|234.67|234.03|231.63|0
1684251600000|2023-05-16 15:40:00|236.44|234.04|235.29|232.89|237.07|234.67|235.04|232.64|0
1684251900000|2023-05-16 15:45:00|235.17|232.77|233.52|231.12|235.67|233.27|233.52|231.12|0
1684252200000|2023-05-16 15:50:00|233.4|231|232.64|230.24|233.77|231.37|231.76|229.36|0
1684252500000|2023-05-16 15:55:00|232.51|230.11|232.51|230.11|233.52|231.12|232.51|230.11|0
1684252800000|2023-05-16 16:00:00|232.26|229.86|232.89|230.49|233.39|230.99|232.26|229.86|0
1684253100000|2023-05-16 16:05:00|233.01|230.61|232.38|229.98|233.01|230.61|232.01|229.61|0
1684253400000|2023-05-16 16:10:00|232.26|229.86|232.38|229.98|233.01|230.61|232.01|229.61|0
1684253700000|2023-05-16 16:15:00|232.26|229.86|233.39|230.99|233.39|230.99|231.88|229.48|0
1684254000000|2023-05-16 16:20:00|233.26|230.86|233.38|230.98|234.14|231.74|232.88|230.48|0
1684254300000|2023-05-16 16:25:00|233.45|231.05|232.75|230.35|233.89|231.49|232.75|230.35|0
1684254600000|2023-05-16 16:30:00|232.63|230.23|232.36|229.96|233.24|230.84|231.61|229.21|0
1684254900000|2023-05-16 16:35:00|232.24|229.84|231.23|228.83|232.74|230.34|231.23|228.83|0
1684255200000|2023-05-16 16:40:00|230.48|228.08|230.73|228.33|231.61|229.21|229.98|227.58|0
1684255500000|2023-05-16 16:45:00|230.85|228.45|232.23|229.83|233.36|230.96|230.48|228.08|0
1684255800000|2023-05-16 16:50:00|232.36|229.96|231.6|229.2|232.61|230.21|231.48|229.08|0
1684256100000|2023-05-16 16:55:00|231.48|229.08|231.22|228.82|231.73|229.33|230.6|228.2|0
1684256400000|2023-05-16 17:00:00|231.1|228.7|231.6|229.2|231.6|229.2|230.72|228.32|0
1684256700000|2023-05-16 17:05:00|231.72|229.32|231.09|228.69|232.23|229.83|230.72|228.32|0
1684257000000|2023-05-16 17:10:00|231.22|228.82|231.34|228.94|231.72|229.32|230.84|228.44|0
1684257300000|2023-05-16 17:15:00|231.47|229.07|232.35|229.95|232.6|230.2|231.09|228.69|0
1684257600000|2023-05-16 17:20:00|232.22|229.82|232.47|230.07|232.85|230.45|231.84|229.44|0
1684257900000|2023-05-16 17:25:00|232.6|230.2|233.6|231.2|234.11|231.71|232.34|229.94|0
1684258200000|2023-05-16 17:30:00|233.73|231.33|232.84|230.44|234.11|231.71|232.84|230.44|0
1684258500000|2023-05-16 17:35:00|232.72|230.32|233.85|231.45|234.11|231.71|232.72|230.32|0
1684258800000|2023-05-16 17:40:00|233.98|231.58|234.23|231.83|234.61|232.21|233.6|231.2|0
1684259100000|2023-05-16 17:45:00|234.36|231.96|232.84|230.44|234.61|232.21|232.71|230.31|0
1684259400000|2023-05-16 17:50:00|232.71|230.31|232.59|230.19|233.09|230.69|232.33|229.93|0
1684259700000|2023-05-16 17:55:00|232.71|230.31|232.08|229.68|232.84|230.44|231.7|229.3|0
1684260000000|2023-05-16 18:00:00|231.96|229.56|234.22|231.82|234.35|231.95|231.58|229.18|0
1684260300000|2023-05-16 18:05:00|234.35|231.95|234.35|231.95|235.49|233.09|233.72|231.32|0
1684260600000|2023-05-16 18:10:00|234.47|232.07|234.6|232.2|235.23|232.83|233.97|231.57|0
1684260900000|2023-05-16 18:15:00|234.73|232.33|234.09|231.69|235.11|232.71|234.09|231.69|0
1684261200000|2023-05-16 18:20:00|233.97|231.57|235.1|232.7|235.23|232.83|233.84|231.44|0
1684261500000|2023-05-16 18:25:00|235.23|232.83|234.97|232.57|235.36|232.96|234.72|232.32|0
1684261800000|2023-05-16 18:30:00|235.1|232.7|234.97|232.57|236.37|233.97|234.72|232.32|0
1684262100000|2023-05-16 18:35:00|235.1|232.7|234.59|232.19|235.73|233.33|234.59|232.19|0
1684262400000|2023-05-16 18:40:00|234.34|231.94|233.83|231.43|234.46|232.06|233.58|231.18|0
1684262700000|2023-05-16 18:45:00|233.96|231.56|233.45|231.05|233.96|231.56|233.45|231.05|0
1684263000000|2023-05-16 18:50:00|233.32|230.92|232.31|229.91|233.32|230.92|232.31|229.91|0
1684263300000|2023-05-16 18:55:00|232.44|230.04|232.94|230.54|233.32|230.92|232.19|229.79|0
1684263600000|2023-05-16 19:00:00|232.82|230.42|232.56|230.16|233.32|230.92|232.06|229.66|0
1684263900000|2023-05-16 19:05:00|232.44|230.04|233.57|231.17|233.57|231.17|232.44|230.04|0
1684264200000|2023-05-16 19:10:00|233.44|231.04|233.06|230.66|233.69|231.29|232.18|229.78|0
1684264500000|2023-05-16 19:15:00|233.19|230.79|233.82|231.42|233.82|231.42|232.94|230.54|0
1684264800000|2023-05-16 19:20:00|233.94|231.54|232.93|230.53|234.45|232.05|232.93|230.53|0
1684265100000|2023-05-16 19:25:00|232.81|230.41|232.81|230.41|233.18|230.78|232.18|229.78|0
1684265400000|2023-05-16 19:30:00|232.93|230.53|233.43|231.03|233.56|231.16|232.43|230.03|0
1684265700000|2023-05-16 19:35:00|233.56|231.16|233.94|231.54|234.32|231.92|233.43|231.03|0
1684266000000|2023-05-16 19:40:00|234.06|231.66|234.44|232.04|234.82|232.42|233.94|231.54|0
1684266300000|2023-05-16 19:45:00|234.82|232.42|236.09|233.69|236.22|233.82|234.69|232.29|0
1684266600000|2023-05-16 19:50:00|235.96|233.56|239.28|236.88|239.93|237.53|235.96|233.56|0
1684266900000|2023-05-16 19:55:00|239.41|237.01|240.05|237.65|240.18|237.78|238.64|236.24|0
1684267200000|2023-05-16 20:00:00|240.18|237.78|240.31|237.91|241.6|239.2|239.67|237.27|0
1684267500000|2023-05-16 20:05:00|240.44|238.04|238.25|235.85|240.44|238.04|238.12|235.72|0
1684267800000|2023-05-16 20:10:00|238.12|235.72|238|235.6|238.64|236.24|237.61|235.21|0
1684268100000|2023-05-16 20:15:00|238.32|235.52|238.71|235.91|239.73|236.93|238.32|235.52|0
1684268400000|2023-05-16 20:20:00|238.58|235.78|238.19|235.39|238.96|236.16|238.19|235.39|0
1684268700000|2023-05-16 20:25:00|238.32|235.52|237.17|234.37|238.64|235.84|236.79|233.99|0
1684269000000|2023-05-16 20:30:00|237.11|234.31|236.53|233.73|237.17|234.37|236.28|233.48|0
1684269300000|2023-05-16 20:35:00|236.4|233.6|236.65|233.85|236.66|233.86|236.27|233.47|0
1684269600000|2023-05-16 20:40:00|236.59|233.79|236.02|233.22|237.04|234.24|236.02|233.22|0
1684269900000|2023-05-16 20:45:00|236.14|233.34|236.27|233.47|236.65|233.85|236.14|233.34|0
1684270200000|2023-05-16 20:50:00|236.4|233.6|237.54|234.74|237.54|234.74|236.4|233.6|0
1684270500000|2023-05-16 20:55:00|237.41|234.61|237.86|235.06|238.05|235.25|237.29|234.49|0
1684270800000|2023-05-16 21:00:00|237.93|235.13|237.67|234.87|237.93|235.13|237.6|234.8|0
1684271100000|2023-05-16 21:05:00|237.65|234.85|237.91|235.11|237.91|235.11|237.65|234.85|0
1684271400000|2023-05-16 21:10:00|237.87|235.07|237.93|235.13|238.21|235.41|237.74|234.94|0
1684271700000|2023-05-16 21:15:00|237.95|235.15|238.04|235.24|238.1|235.3|237.95|235.15|0
1684272000000|2023-05-16 21:20:00|238.02|235.22|237.89|235.09|238.06|235.26|237.76|234.96|0
1684272300000|2023-05-16 21:25:00|237.85|235.05|237.66|234.86|238.06|235.26|237.66|234.86|0
1684272600000|2023-05-16 21:30:00|237.72|234.92|237.7|234.9|237.73|234.93|237.7|234.9|0
1684272900000|2023-05-16 21:35:00|237.64|234.84|237.73|234.93|237.73|234.93|237.58|234.78|0
1684273200000|2023-05-16 21:40:00|237.83|235.03|237.94|235.14|237.94|235.14|237.83|235.03|0
1684273500000|2023-05-16 21:45:00|238.07|235.27|238.18|235.38|238.35|235.55|237.92|235.12|0
1684273800000|2023-05-16 21:50:00|238.42|235.62|239.06|236.26|239.06|236.26|238.22|235.42|0
1684274100000|2023-05-16 21:55:00|239.24|236.44|238.92|236.12|239.35|236.55|238.83|236.03|0
1684274400000|2023-05-16 22:00:00|238.74|235.94|238.03|235.23|238.99|236.19|237.77|234.97|0
1684274700000|2023-05-16 22:05:00|237.97|235.17|237.52|234.72|238.03|235.23|237.39|234.59|0
1684275000000|2023-05-16 22:10:00|237.64|234.84|237.58|234.78|237.77|234.97|237.51|234.71|0
1684275300000|2023-05-16 22:15:00|237.64|234.84|237.64|234.84|237.77|234.97|237.51|234.71|0
1684275600000|2023-05-16 22:20:00|237.38|234.58|238.66|235.86|238.79|235.99|237.38|234.58|0
1684275900000|2023-05-16 22:25:00|238.53|235.73|239.05|236.25|239.3|236.5|238.53|235.73|0
1684276200000|2023-05-16 22:30:00|238.92|236.12|238.92|236.12|239.69|236.89|238.79|235.99|0
1684276500000|2023-05-16 22:35:00|238.79|235.99|239.17|236.37|239.56|236.76|238.73|235.93|0
1684276800000|2023-05-16 22:40:00|239.04|236.24|239.81|237.01|239.81|237.01|239.04|236.24|0
1684277100000|2023-05-16 22:45:00|239.68|236.88|239.17|236.37|239.68|236.88|238.91|236.11|0
1684277400000|2023-05-16 22:50:00|239.04|236.24|238.85|236.05|239.04|236.24|238.78|235.98|0
1684277700000|2023-05-16 22:55:00|238.91|236.11|238.14|235.34|238.91|236.11|238.14|235.34|0
1684278000000|2023-05-16 23:00:00|238.27|235.47|238.39|235.59|238.39|235.59|237.88|235.08|0
1684278300000|2023-05-16 23:05:00|238.52|235.72|238.26|235.46|238.52|235.72|238.14|235.34|0
1684278600000|2023-05-16 23:10:00|238.13|235.33|237.75|234.95|238.13|235.33|237.75|234.95|0
1684278900000|2023-05-16 23:15:00|237.88|235.08|237.62|234.82|238.01|235.21|237.62|234.82|0
1684279200000|2023-05-16 23:20:00|237.75|234.95|237.36|234.56|237.75|234.95|237.36|234.56|0
1684279500000|2023-05-16 23:25:00|237.49|234.69|237.11|234.31|237.62|234.82|237.11|234.31|0
1684279800000|2023-05-16 23:30:00|237.23|234.43|236.98|234.18|237.36|234.56|236.98|234.18|0
1684280100000|2023-05-16 23:35:00|237.1|234.3|237.1|234.3|237.23|234.43|236.98|234.18|0
1684280400000|2023-05-16 23:40:00|237.23|234.43|237.36|234.56|237.49|234.69|237.17|234.37|0
1684280700000|2023-05-16 23:45:00|237.48|234.68|237.48|234.68|237.61|234.81|237.23|234.43|0
1684281000000|2023-05-16 23:50:00|237.61|234.81|237.48|234.68|238.12|235.32|237.42|234.62|0
1684281300000|2023-05-16 23:55:00|237.35|234.55|237.22|234.42|237.61|234.81|237.22|234.42|0
1684281600000|2023-05-17 00:00:00|236.84|234.04|237.48|234.68|237.48|234.68|236.59|233.79|0
1684281900000|2023-05-17 00:05:00|237.6|234.8|237.48|234.68|237.73|234.93|236.97|234.17|0
1684282200000|2023-05-17 00:10:00|237.35|234.55|237.47|234.67|237.6|234.8|237.22|234.42|0
1684282500000|2023-05-17 00:15:00|237.6|234.8|237.6|234.8|238.11|235.31|237.6|234.8|0
1684282800000|2023-05-17 00:20:00|237.47|234.67|237.47|234.67|237.73|234.93|237.34|234.54|0
1684283100000|2023-05-17 00:25:00|237.34|234.54|237.41|234.61|237.72|234.92|237.21|234.41|0
1684283400000|2023-05-17 00:30:00|237.34|234.54|237.34|234.54|237.53|234.73|237.09|234.29|0
1684283700000|2023-05-17 00:35:00|237.21|234.41|237.08|234.28|237.34|234.54|236.83|234.03|0
1684284000000|2023-05-17 00:40:00|237.15|234.35|237.34|234.54|237.72|234.92|237.15|234.35|0
1684284300000|2023-05-17 00:45:00|237.46|234.66|237.84|235.04|237.97|235.17|237.46|234.66|0
1684284600000|2023-05-17 00:50:00|237.72|234.92|237.2|234.4|237.72|234.92|237.2|234.4|0
1684284900000|2023-05-17 00:55:00|237.08|234.28|237.08|234.28|237.33|234.53|237.08|234.28|0
1684285200000|2023-05-17 01:00:00|237.2|234.4|237.07|234.27|237.2|234.4|236.95|234.15|0
1684285500000|2023-05-17 01:05:00|237.2|234.4|236.18|233.38|237.2|234.4|236.18|233.38|0
1684285800000|2023-05-17 01:10:00|236.31|233.51|236.31|233.51|236.56|233.76|236.05|233.25|0
1684286100000|2023-05-17 01:15:00|236.18|233.38|236.18|233.38|236.3|233.5|235.8|233|0
1684286400000|2023-05-17 01:20:00|236.3|233.5|236.3|233.5|236.3|233.5|236.18|233.38|0
1684286700000|2023-05-17 01:25:00|236.17|233.37|235.79|232.99|236.17|233.37|235.66|232.86|0
1684287000000|2023-05-17 01:30:00|235.92|233.12|236.81|234.01|236.81|234.01|235.92|233.12|0
1684287300000|2023-05-17 01:35:00|236.68|233.88|236.3|233.5|236.68|233.88|236.17|233.37|0
1684287600000|2023-05-17 01:40:00|236.42|233.62|236.55|233.75|236.68|233.88|236.3|233.5|0
1684287900000|2023-05-17 01:45:00|236.42|233.62|236.04|233.24|236.55|233.75|236.04|233.24|0
1684288200000|2023-05-17 01:50:00|236.17|233.37|235.91|233.11|236.17|233.37|235.91|233.11|0
1684288500000|2023-05-17 01:55:00|236.04|233.24|236.04|233.24|236.16|233.36|235.91|233.11|0
1684288800000|2023-05-17 02:00:00|236.16|233.36|235.97|233.17|236.16|233.36|235.78|232.98|0
1684289100000|2023-05-17 02:05:00|236.03|233.23|235.65|232.85|236.16|233.36|235.65|232.85|0
1684289400000|2023-05-17 02:10:00|235.52|232.72|235.52|232.72|235.65|232.85|235.4|232.6|0
1684289700000|2023-05-17 02:15:00|235.65|232.85|235.52|232.72|235.78|232.98|235.52|232.72|0
1684290000000|2023-05-17 02:20:00|235.46|232.66|235.65|232.85|235.65|232.85|235.39|232.59|0
1684290300000|2023-05-17 02:25:00|235.71|232.91|235.64|232.84|235.71|232.91|235.52|232.72|0
1684290600000|2023-05-17 02:30:00|235.52|232.72|235.45|232.65|235.64|232.84|235.14|232.34|0
1684290900000|2023-05-17 02:35:00|235.39|232.59|235.64|232.84|235.77|232.97|235.39|232.59|0
1684291200000|2023-05-17 02:40:00|235.71|232.91|235.64|232.84|235.77|232.97|235.64|232.84|0
1684291500000|2023-05-17 02:45:00|235.77|232.97|235.38|232.58|235.77|232.97|235.13|232.33|0
1684291800000|2023-05-17 02:50:00|235.26|232.46|235.13|232.33|235.26|232.46|235|232.2|0
1684292100000|2023-05-17 02:55:00|235|232.2|234.75|231.95|235.13|232.33|234.75|231.95|0
1684292400000|2023-05-17 03:00:00|234.87|232.07|235.25|232.45|235.25|232.45|234.87|232.07|0
1684292700000|2023-05-17 03:05:00|235.38|232.58|235.38|232.58|235.38|232.58|235.38|232.58|0
1684293000000|2023-05-17 03:10:00|235.25|232.45|235.37|232.57|235.63|232.83|235.25|232.45|0
1684293300000|2023-05-17 03:15:00|235.5|232.7|235.63|232.83|235.63|232.83|235.37|232.57|0
1684293600000|2023-05-17 03:20:00|235.57|232.77|235.37|232.57|235.63|232.83|235.37|232.57|0
1684293900000|2023-05-17 03:25:00|235.5|232.7|235.37|232.57|235.5|232.7|235.37|232.57|0
1684294200000|2023-05-17 03:30:00|235.5|232.7|235.49|232.69|235.62|232.82|235.37|232.57|0
1684294500000|2023-05-17 03:35:00|235.62|232.82|235.75|232.95|235.75|232.95|235.49|232.69|0
1684294800000|2023-05-17 03:40:00|235.87|233.07|235.75|232.95|235.87|233.07|235.75|232.95|0
1684295100000|2023-05-17 03:45:00|235.62|232.82|235.87|233.07|235.87|233.07|235.62|232.82|0
1684295400000|2023-05-17 03:50:00|235.94|233.14|236.38|233.58|236.51|233.71|235.87|233.07|0
1684295700000|2023-05-17 03:55:00|236.44|233.64|236.38|233.58|236.51|233.71|236.25|233.45|0
1684296000000|2023-05-17 04:00:00|236.25|233.45|236.25|233.45|236.38|233.58|236.25|233.45|0
1684296300000|2023-05-17 04:05:00|236.12|233.32|236.12|233.32|236.12|233.32|236.12|233.32|0
1684296600000|2023-05-17 04:10:00|236.06|233.26|236.5|233.7|236.5|233.7|235.99|233.19|0
1684296900000|2023-05-17 04:15:00|236.37|233.57|236.24|233.44|236.37|233.57|236.24|233.44|0
1684297200000|2023-05-17 04:20:00|236.37|233.57|236.11|233.31|236.37|233.57|235.99|233.19|0
1684297500000|2023-05-17 04:25:00|235.99|233.19|236.11|233.31|236.11|233.31|235.99|233.19|0
1684297800000|2023-05-17 04:30:00|235.98|233.18|235.86|233.06|235.98|233.18|235.86|233.06|0
1684298100000|2023-05-17 04:35:00|235.85|233.05|235.98|233.18|236.11|233.31|235.85|233.05|0
1684298400000|2023-05-17 04:40:00|235.85|233.05|235.72|232.92|235.98|233.18|235.72|232.92|0
1684298700000|2023-05-17 04:45:00|235.6|232.8|235.85|233.05|235.98|233.18|235.6|232.8|0
1684299000000|2023-05-17 04:50:00|235.98|233.18|235.98|233.18|236.1|233.3|235.98|233.18|0
1684299300000|2023-05-17 04:55:00|235.97|233.17|235.97|233.17|235.97|233.17|235.85|233.05|0
1684299600000|2023-05-17 05:00:00|236.1|233.3|235.34|232.54|236.1|233.3|235.34|232.54|0
1684299900000|2023-05-17 05:05:00|235.21|232.41|235.21|232.41|235.59|232.79|235.21|232.41|0
1684300200000|2023-05-17 05:10:00|235.33|232.53|235.71|232.91|235.71|232.91|235.33|232.53|0
1684300500000|2023-05-17 05:15:00|235.78|232.98|235.84|233.04|235.97|233.17|235.71|232.91|0
1684300800000|2023-05-17 05:20:00|235.71|232.91|236.35|233.55|236.47|233.67|235.71|232.91|0
1684301100000|2023-05-17 05:25:00|236.22|233.42|236.98|234.18|237.11|234.31|236.22|233.42|0
1684301400000|2023-05-17 05:30:00|237.11|234.31|237.87|235.07|238.13|235.33|237.11|234.31|0
1684301700000|2023-05-17 05:35:00|237.75|234.95|237.75|234.95|238|235.2|237.62|234.82|0
1684302000000|2023-05-17 05:40:00|237.87|235.07|237.1|234.3|237.87|235.07|236.98|234.18|0
1684302300000|2023-05-17 05:45:00|237.23|234.43|237.1|234.3|237.62|234.82|237.1|234.3|0
1684302600000|2023-05-17 05:50:00|236.98|234.18|236.72|233.92|237.23|234.43|236.59|233.79|0
1684302900000|2023-05-17 05:55:00|236.59|233.79|236.97|234.17|237.17|234.37|236.59|233.79|0
1684303200000|2023-05-17 06:00:00|237.1|234.3|237.74|234.94|237.74|234.94|237.1|234.3|0
1684303500000|2023-05-17 06:05:00|237.54|235.14|238.3|235.9|238.3|235.9|237.54|235.14|0
1684303800000|2023-05-17 06:10:00|238.43|236.03|237.79|235.39|238.56|236.16|237.66|235.26|0
1684304100000|2023-05-17 06:15:00|237.66|235.26|237.79|235.39|237.92|235.52|237.53|235.13|0
1684304400000|2023-05-17 06:20:00|237.92|235.52|238.55|236.15|238.55|236.15|237.66|235.26|0
1684304700000|2023-05-17 06:25:00|238.43|236.03|237.91|235.51|238.68|236.28|237.66|235.26|0
1684305000000|2023-05-17 06:30:00|238.04|235.64|237.53|235.13|238.17|235.77|237.4|235|0
1684305300000|2023-05-17 06:35:00|237.59|235.19|237.65|235.25|237.78|235.38|237.53|235.13|0
1684305600000|2023-05-17 06:40:00|237.52|235.12|237.52|235.12|238.04|235.64|237.4|235|0
1684305900000|2023-05-17 06:45:00|237.65|235.25|237.14|234.74|237.65|235.25|237.01|234.61|0
1684306200000|2023-05-17 06:50:00|237.27|234.87|237.65|235.25|237.65|235.25|237.01|234.61|0
1684306500000|2023-05-17 06:55:00|237.78|235.38|238.29|235.89|238.48|236.08|237.65|235.25|0
1684306800000|2023-05-17 07:00:00|238.16|235.76|237.39|234.99|238.41|236.01|236.94|234.54|0
1684307100000|2023-05-17 07:05:00|237.26|234.86|236.11|233.71|238.28|235.88|236.11|233.71|0
1684307400000|2023-05-17 07:10:00|235.98|233.58|236.36|233.96|236.36|233.96|235.35|232.95|0
1684307700000|2023-05-17 07:15:00|236.11|233.71|236.62|234.22|236.87|234.47|235.73|233.33|0
1684308000000|2023-05-17 07:20:00|236.49|234.09|238.15|235.75|238.28|235.88|236.11|233.71|0
1684308300000|2023-05-17 07:25:00|238.28|235.88|238.92|236.52|239.43|237.03|238.15|235.75|0
1684308600000|2023-05-17 07:30:00|239.17|236.77|239.62|237.22|240.2|237.8|239.04|236.64|0
1684308900000|2023-05-17 07:35:00|239.56|237.16|238.14|235.74|239.69|237.29|238.14|235.74|0
1684309200000|2023-05-17 07:40:00|238.21|235.81|237.89|235.49|238.66|236.26|237.89|235.49|0
1684309500000|2023-05-17 07:45:00|238.01|235.61|236.86|234.46|238.4|236|236.73|234.33|0
1684309800000|2023-05-17 07:50:00|236.99|234.59|237.24|234.84|237.37|234.97|236.73|234.33|0
1684310100000|2023-05-17 07:55:00|237.12|234.72|237.44|235.04|237.75|235.35|237.12|234.72|0
1684310400000|2023-05-17 08:00:00|237.37|234.97|236.98|234.58|237.75|235.35|236.98|234.58|0
1684310700000|2023-05-17 08:05:00|236.73|234.33|235.84|233.44|237.24|234.84|234.95|232.55|0
1684311000000|2023-05-17 08:10:00|235.58|233.18|235.45|233.05|236.34|233.94|235.33|232.93|0
1684311300000|2023-05-17 08:15:00|235.33|232.93|234.82|232.42|235.83|233.43|234.82|232.42|0
1684311600000|2023-05-17 08:20:00|234.94|232.54|234.56|232.16|234.94|232.54|234.12|231.72|0
1684311900000|2023-05-17 08:25:00|234.43|232.03|234.81|232.41|234.81|232.41|234.05|231.65|0
1684312200000|2023-05-17 08:30:00|234.69|232.29|234.43|232.03|234.69|232.29|234.05|231.65|0
1684312500000|2023-05-17 08:35:00|234.3|231.9|234.43|232.03|234.68|232.28|233.92|231.52|0
1684312800000|2023-05-17 08:40:00|234.56|232.16|234.3|231.9|234.56|232.16|234.3|231.9|0
1684313100000|2023-05-17 08:45:00|234.43|232.03|234.3|231.9|234.68|232.28|234.17|231.77|0
1684313400000|2023-05-17 08:50:00|234.42|232.02|235.31|232.91|235.31|232.91|234.04|231.64|0
1684313700000|2023-05-17 08:55:00|235.44|233.04|234.68|232.28|235.44|233.04|234.55|232.15|0
1684314000000|2023-05-17 09:00:00|234.55|232.15|234.67|232.27|234.67|232.27|234.17|231.77|0
1684314300000|2023-05-17 09:05:00|234.8|232.4|235.18|232.78|235.31|232.91|234.55|232.15|0
1684314600000|2023-05-17 09:10:00|235.25|232.85|235.56|233.16|235.81|233.41|234.93|232.53|0
1684314900000|2023-05-17 09:15:00|235.43|233.03|235.3|232.9|235.69|233.29|235.24|232.84|0
1684315200000|2023-05-17 09:20:00|235.18|232.78|235.05|232.65|235.3|232.9|234.79|232.39|0
1684315500000|2023-05-17 09:25:00|234.92|232.52|234.66|232.26|235.05|232.65|234.41|232.01|0
1684315800000|2023-05-17 09:30:00|234.79|232.39|234.92|232.52|235.17|232.77|234.79|232.39|0
1684316100000|2023-05-17 09:35:00|235.04|232.64|234.92|232.52|235.42|233.02|234.92|232.52|0
1684316400000|2023-05-17 09:40:00|234.79|232.39|235.17|232.77|235.29|232.89|234.66|232.26|0
1684316700000|2023-05-17 09:45:00|235.04|232.64|234.91|232.51|235.17|232.77|234.78|232.38|0
1684317000000|2023-05-17 09:50:00|234.78|232.38|233.9|231.5|234.91|232.51|233.84|231.44|0
1684317300000|2023-05-17 09:55:00|234.02|231.62|233.14|230.74|234.02|231.62|233.14|230.74|0
1684317600000|2023-05-17 10:00:00|233.01|230.61|233.51|231.11|233.89|231.49|233.01|230.61|0
1684317900000|2023-05-17 10:05:00|233.39|230.99|233.64|231.24|233.64|231.24|233.26|230.86|0
1684318200000|2023-05-17 10:10:00|233.76|231.36|233.51|231.11|233.76|231.36|233.45|231.05|0
1684318500000|2023-05-17 10:15:00|233.38|230.98|233.7|231.3|233.89|231.49|233.26|230.86|0
1684318800000|2023-05-17 10:20:00|233.76|231.36|234.14|231.74|234.52|232.12|233.76|231.36|0
1684319100000|2023-05-17 10:25:00|234.01|231.61|233.5|231.1|234.14|231.74|233.38|230.98|0
1684319400000|2023-05-17 10:30:00|233.13|230.73|234.39|231.99|234.64|232.24|233.13|230.73|0
1684319700000|2023-05-17 10:35:00|234.52|232.12|235.4|233|235.53|233.13|234.39|231.99|0
1684320000000|2023-05-17 10:40:00|235.47|233.07|234.39|231.99|235.53|233.13|234.26|231.86|0
1684320300000|2023-05-17 10:45:00|234.26|231.86|234.13|231.73|234.45|232.05|234|231.6|0
1684320600000|2023-05-17 10:50:00|234|231.6|233.75|231.35|234.64|232.24|233.75|231.35|0
1684320900000|2023-05-17 10:55:00|233.62|231.22|233.05|230.65|233.62|231.22|232.86|230.46|0
1684321200000|2023-05-17 11:00:00|232.99|230.59|232.86|230.46|232.99|230.59|232.23|229.83|0
1684321500000|2023-05-17 11:05:00|232.8|230.4|233.54|231.14|233.54|231.14|231.98|229.58|0
1684321800000|2023-05-17 11:10:00|233.16|230.76|232.91|230.51|233.28|230.88|232.53|230.13|0
1684322100000|2023-05-17 11:15:00|232.78|230.38|233.45|231.05|233.78|231.38|232.65|230.25|0
1684322400000|2023-05-17 11:20:00|233.39|230.99|233.07|230.67|233.45|231.05|232.94|230.54|0
1684322700000|2023-05-17 11:25:00|233.01|230.61|233.07|230.67|233.26|230.86|232.82|230.42|0
1684323000000|2023-05-17 11:30:00|232.94|230.54|232.69|230.29|233.07|230.67|232.31|229.91|0
1684323300000|2023-05-17 11:35:00|232.81|230.41|233.44|231.04|233.57|231.17|232.56|230.16|0
1684323600000|2023-05-17 11:40:00|233.51|231.11|233.69|231.29|233.82|231.42|233.44|231.04|0
1684323900000|2023-05-17 11:45:00|233.63|231.23|233.82|231.42|233.94|231.54|233.44|231.04|0
1684324200000|2023-05-17 11:50:00|233.94|231.54|233.45|231.05|233.94|231.54|233.38|230.98|0
1684324500000|2023-05-17 11:55:00|233.38|230.98|232.75|230.35|233.51|231.11|232.75|230.35|0
1684324800000|2023-05-17 12:00:00|232.88|230.48|233|230.6|233.13|230.73|232.25|229.85|0
1684325100000|2023-05-17 12:05:00|232.75|230.35|233.25|230.85|233.25|230.85|232.75|230.35|0
1684325400000|2023-05-17 12:10:00|233.13|230.73|233.5|231.1|233.76|231.36|233.13|230.73|0
1684325700000|2023-05-17 12:15:00|233.38|230.98|234.01|231.61|234.13|231.73|233.25|230.85|0
1684326000000|2023-05-17 12:20:00|234.13|231.73|233.88|231.48|234.13|231.73|233.37|230.97|0
1684326300000|2023-05-17 12:25:00|233.82|231.42|234|231.6|234|231.6|233.63|231.23|0
1684326600000|2023-05-17 12:30:00|234.13|231.73|234.25|231.85|235.14|232.74|234|231.6|0
1684326900000|2023-05-17 12:35:00|234.13|231.73|234.38|231.98|234.76|232.36|234|231.6|0
1684327200000|2023-05-17 12:40:00|234.25|231.85|233.62|231.22|234.25|231.85|233.49|231.09|0
1684327500000|2023-05-17 12:45:00|233.49|231.09|232.74|230.34|233.62|231.22|232.48|230.08|0
1684327800000|2023-05-17 12:50:00|232.86|230.46|232.23|229.83|233.11|230.71|232.1|229.7|0
1684328100000|2023-05-17 12:55:00|232.1|229.7|230.97|228.57|232.23|229.83|230.97|228.57|0
1684328400000|2023-05-17 13:00:00|230.85|228.45|231.72|229.32|231.98|229.58|230.85|228.45|0
1684328700000|2023-05-17 13:05:00|231.6|229.2|231.72|229.32|232.1|229.7|231.22|228.82|0
1684329000000|2023-05-17 13:10:00|231.85|229.45|231.09|228.69|231.85|229.45|230.72|228.32|0
1684329300000|2023-05-17 13:15:00|230.97|228.57|231.59|229.19|231.72|229.32|230.84|228.44|0
1684329600000|2023-05-17 13:20:00|231.47|229.07|230.59|228.19|231.72|229.32|230.59|228.19|0
1684329900000|2023-05-17 13:25:00|230.53|228.13|229.96|227.56|230.72|228.32|229.59|227.19|0
1684330200000|2023-05-17 13:30:00|230.21|227.81|229.81|227.41|231.09|228.69|228.92|226.52|0
1684330500000|2023-05-17 13:35:00|229.56|227.16|230.31|227.91|230.43|228.03|229.18|226.78|0
1684330800000|2023-05-17 13:40:00|230.43|228.03|230.81|228.41|231.94|229.54|230.31|227.91|0
1684331100000|2023-05-17 13:45:00|230.56|228.16|233.71|231.31|233.71|231.31|230.56|228.16|0
1684331400000|2023-05-17 13:50:00|233.83|231.43|235.74|233.34|236.38|233.98|233.2|230.8|0
1684331700000|2023-05-17 13:55:00|235.87|233.47|237.02|234.62|237.53|235.13|234.72|232.32|0
1684332000000|2023-05-17 14:00:00|236.89|234.49|236.25|233.85|237.53|235.13|235.35|232.95|0
1684332300000|2023-05-17 14:05:00|236.12|233.72|234.72|232.32|236.12|233.72|233.32|230.92|0
1684332600000|2023-05-17 14:10:00|234.59|232.19|234.21|231.81|235.61|233.21|233.95|231.55|0
1684332900000|2023-05-17 14:15:00|234.46|232.06|234.56|232.16|234.72|232.32|233.29|230.89|0
1684333200000|2023-05-17 14:20:00|234.69|232.29|233.42|231.02|234.69|232.29|233.29|230.89|0
1684333500000|2023-05-17 14:25:00|233.29|230.89|232.02|229.62|233.42|231.02|231.77|229.37|0
1684333800000|2023-05-17 14:30:00|231.9|229.5|231.52|229.12|232.4|230|231.14|228.74|0
1684334100000|2023-05-17 14:35:00|231.39|228.99|232.15|229.75|232.27|229.87|231.14|228.74|0
1684334400000|2023-05-17 14:40:00|232.27|229.87|231.52|229.12|232.65|230.25|231.52|229.12|0
1684334700000|2023-05-17 14:45:00|231.39|228.99|232.52|230.12|232.65|230.25|231.26|228.86|0
1684335000000|2023-05-17 14:50:00|232.65|230.25|232.65|230.25|232.77|230.37|232.02|229.62|0
1684335300000|2023-05-17 14:55:00|232.52|230.12|231.13|228.73|232.9|230.5|231.01|228.61|0
1684335600000|2023-05-17 15:00:00|231.01|228.61|230.38|227.98|231.13|228.73|230.25|227.85|0
1684335900000|2023-05-17 15:05:00|230.5|228.1|231.25|228.85|232.01|229.61|230.44|228.04|0
1684336200000|2023-05-17 15:10:00|231.51|229.11|230.88|228.48|231.76|229.36|230.88|228.48|0
1684336500000|2023-05-17 15:15:00|230.75|228.35|230.62|228.22|231.5|229.1|230.62|228.22|0
1684336800000|2023-05-17 15:20:00|229.62|227.22|231.9|229.5|233.93|231.53|229.49|227.09|0
1684337100000|2023-05-17 15:25:00|231.84|229.44|228.61|226.21|232.02|229.62|228.61|226.21|0
1684337400000|2023-05-17 15:30:00|228.86|226.46|229.11|226.71|229.49|227.09|227.98|225.58|0
1684337700000|2023-05-17 15:35:00|228.99|226.59|227.98|225.58|229.24|226.84|227.98|225.58|0
1684338000000|2023-05-17 15:40:00|228.11|225.71|226.48|224.08|228.11|225.71|226.23|223.83|0
1684338300000|2023-05-17 15:45:00|226.6|224.2|227.1|224.7|227.1|224.7|225.36|222.96|0
1684338600000|2023-05-17 15:50:00|226.85|224.45|226.98|224.58|227.35|224.95|225.98|223.58|0
1684338900000|2023-05-17 15:55:00|226.85|224.45|226.35|223.95|227.1|224.7|226.23|223.83|0
1684339200000|2023-05-17 16:00:00|226.23|223.83|226.6|224.2|226.97|224.57|225.85|223.45|0
1684339500000|2023-05-17 16:05:00|226.47|224.07|226.47|224.07|226.72|224.32|225.72|223.32|0
1684339800000|2023-05-17 16:10:00|226.35|223.95|226.38|223.98|226.63|224.23|225.72|223.32|0
1684340100000|2023-05-17 16:15:00|226.44|224.04|226.75|224.35|227|224.6|226.13|223.73|0
1684340400000|2023-05-17 16:20:00|226.63|224.23|226.13|223.73|226.88|224.48|225.75|223.35|0
1684340700000|2023-05-17 16:25:00|226.25|223.85|224.76|222.36|226.38|223.98|224.63|222.23|0
1684341000000|2023-05-17 16:30:00|224.51|222.11|223.64|221.24|224.63|222.23|223.03|220.63|0
1684341300000|2023-05-17 16:35:00|223.52|221.12|221.18|218.78|223.52|221.12|221.06|218.66|0
1684341600000|2023-05-17 16:40:00|220.93|218.53|220.08|217.68|222.45|220.05|219.95|217.55|0
1684341900000|2023-05-17 16:45:00|219.96|217.56|218.25|215.85|220.33|217.93|218.01|215.61|0
1684342200000|2023-05-17 16:50:00|218.37|215.97|217.04|214.64|219.23|216.83|216.98|214.58|0
1684342500000|2023-05-17 16:55:00|216.92|214.52|217.26|214.86|218.35|215.95|216.3|213.9|0
1684342800000|2023-05-17 17:00:00|217.14|214.74|215.45|213.05|217.14|214.74|215.21|212.81|0
1684343100000|2023-05-17 17:05:00|215.21|212.81|214.37|211.97|215.21|212.81|213.41|211.01|0
1684343400000|2023-05-17 17:10:00|214.61|212.21|215.21|212.81|215.45|213.05|214.37|211.97|0
1684343700000|2023-05-17 17:15:00|215.33|212.93|215.81|213.41|216.41|214.01|215.21|212.81|0
1684344000000|2023-05-17 17:20:00|215.69|213.29|214|211.6|215.69|213.29|213.65|211.25|0
1684344300000|2023-05-17 17:25:00|213.76|211.36|213.64|211.24|214.24|211.84|213.28|210.88|0
1684344600000|2023-05-17 17:30:00|213.4|211|212.33|209.93|213.4|211|212.33|209.93|0
1684344900000|2023-05-17 17:35:00|211.97|209.57|213.04|210.64|213.76|211.36|211.85|209.45|0
1684345200000|2023-05-17 17:40:00|213.16|210.76|212.21|209.81|213.28|210.88|211.73|209.33|0
1684345500000|2023-05-17 17:45:00|212.09|209.69|211.02|208.62|212.21|209.81|210.42|208.02|0
1684345800000|2023-05-17 17:50:00|210.9|208.5|211.49|209.09|211.73|209.33|210.31|207.91|0
1684346100000|2023-05-17 17:55:00|211.61|209.21|210.89|208.49|212.08|209.68|210.66|208.26|0
1684346400000|2023-05-17 18:00:00|210.78|208.38|212.44|210.04|212.44|210.04|210.42|208.02|0
1684346700000|2023-05-17 18:05:00|212.56|210.16|213.51|211.11|214.11|211.71|212.44|210.04|0
1684347000000|2023-05-17 18:10:00|213.39|210.99|212.43|210.03|213.51|211.11|211.84|209.44|0
1684347300000|2023-05-17 18:15:00|212.55|210.15|212.19|209.79|213.39|210.99|212.07|209.67|0
1684347600000|2023-05-17 18:20:00|212.31|209.91|211.95|209.55|212.67|210.27|211.95|209.55|0
1684347900000|2023-05-17 18:25:00|212.19|209.79|215.4|213|215.4|213|212.19|209.79|0
1684348200000|2023-05-17 18:30:00|215.28|212.88|217.08|214.68|217.44|215.04|214.81|212.41|0
1684348500000|2023-05-17 18:35:00|216.72|214.32|213.78|211.38|216.84|214.44|212.82|210.42|0
1684348800000|2023-05-17 18:40:00|213.66|211.26|214.5|212.1|214.74|212.34|213.42|211.02|0
1684349100000|2023-05-17 18:45:00|214.38|211.98|213.3|210.9|215.34|212.94|213.3|210.9|0
1684349400000|2023-05-17 18:50:00|213.18|210.78|214.86|212.46|215.46|213.06|213.18|210.78|0
1684349700000|2023-05-17 18:55:00|214.74|212.34|215.94|213.54|216.18|213.78|214.74|212.34|0
1684350000000|2023-05-17 19:00:00|215.82|213.42|214.37|211.97|216.42|214.02|214.13|211.73|0
1684350300000|2023-05-17 19:05:00|214.25|211.85|213.05|210.65|214.37|211.97|212.81|210.41|0
1684350600000|2023-05-17 19:10:00|213.17|210.77|213.05|210.65|213.29|210.89|212.33|209.93|0
1684350900000|2023-05-17 19:15:00|212.69|210.29|212.93|210.53|213.29|210.89|211.85|209.45|0
1684351200000|2023-05-17 19:20:00|213.05|210.65|215.45|213.05|215.81|213.41|212.93|210.53|0
1684351500000|2023-05-17 19:25:00|215.69|213.29|214.16|211.76|216.17|213.77|214.16|211.76|0
1684351800000|2023-05-17 19:30:00|214.28|211.88|214.28|211.88|214.76|212.36|212.95|210.55|0
1684352100000|2023-05-17 19:35:00|214.16|211.76|214.16|211.76|215|212.6|213.67|211.27|0
1684352400000|2023-05-17 19:40:00|214.28|211.88|212.71|210.31|214.64|212.24|212.35|209.95|0
1684352700000|2023-05-17 19:45:00|212.83|210.43|210.91|208.51|213.07|210.67|210.56|208.16|0
1684353000000|2023-05-17 19:50:00|211.03|208.63|212.32|209.92|213.4|211|210.32|207.92|0
1684353300000|2023-05-17 19:55:00|212.56|210.16|212.8|210.4|214.23|211.83|211.49|209.09|0
1684353600000|2023-05-17 20:00:00|213.27|210.87|213.87|211.47|214.11|211.71|213.27|210.87|0
1684353900000|2023-05-17 20:05:00|213.75|211.35|213.87|211.47|213.99|211.59|213.39|210.99|0
1684354200000|2023-05-17 20:10:00|213.99|211.59|213.63|211.23|213.99|211.59|213.51|211.11|0
1684354500000|2023-05-17 20:15:00|213.83|211.03|213.47|210.67|213.95|211.15|213.47|210.67|0
1684354800000|2023-05-17 20:20:00|213.35|210.55|212.99|210.19|213.41|210.61|212.75|209.95|0
1684355100000|2023-05-17 20:25:00|213.11|210.31|213.58|210.78|213.7|210.9|213.05|210.25|0
1684355400000|2023-05-17 20:30:00|213.7|210.9|214.06|211.26|214.06|211.26|213.7|210.9|0
1684355700000|2023-05-17 20:35:00|213.94|211.14|213.7|210.9|213.94|211.14|213.58|210.78|0
1684356000000|2023-05-17 20:40:00|213.58|210.78|213.82|211.02|213.82|211.02|213.46|210.66|0
1684356300000|2023-05-17 20:45:00|213.7|210.9|213.82|211.02|213.82|211.02|213.7|210.9|0
1684356600000|2023-05-17 20:50:00|213.76|210.96|213.93|211.13|213.93|211.13|213.58|210.78|0
1684356900000|2023-05-17 20:55:00|213.81|211.01|213.64|210.84|213.93|211.13|213.64|210.84|0
1684357200000|2023-05-17 21:00:00|213.72|210.92|213.91|211.11|214.1|211.3|213.72|210.92|0
1684357500000|2023-05-17 21:05:00|213.89|211.09|213.73|210.93|213.91|211.11|213.73|210.93|0
1684357800000|2023-05-17 21:10:00|213.61|210.81|213.69|210.89|213.69|210.89|213.38|210.58|0
1684358100000|2023-05-17 21:15:00|213.64|210.84|213.29|210.49|213.64|210.84|213.2|210.4|0
1684358400000|2023-05-17 21:20:00|213.37|210.57|213.29|210.49|213.37|210.57|213.22|210.42|0
1684358700000|2023-05-17 21:25:00|213.32|210.52|213.34|210.54|213.41|210.61|213.23|210.43|0
1684359000000|2023-05-17 21:30:00|213.32|210.52|213.34|210.54|213.35|210.55|213.32|210.52|0
1684359300000|2023-05-17 21:35:00|213.35|210.55|213.35|210.55|213.37|210.57|213.35|210.55|0
1684359600000|2023-05-17 21:40:00|213.37|210.57|213.37|210.57|213.37|210.57|213.37|210.57|0
1684359900000|2023-05-17 21:45:00|213.42|210.62|213.24|210.44|213.42|210.62|213.24|210.44|0
1684360200000|2023-05-17 21:50:00|213.21|210.41|213.19|210.39|213.21|210.41|213.19|210.39|0
1684360500000|2023-05-17 21:55:00|213.22|210.42|213.29|210.49|213.31|210.51|213.22|210.42|0
1684360800000|2023-05-17 22:00:00|213.61|210.81|214.39|211.59|214.39|211.59|213.61|210.81|0
1684361100000|2023-05-17 22:05:00|214.27|211.47|215.23|212.43|215.23|212.43|214.15|211.35|0
1684361400000|2023-05-17 22:10:00|215.11|212.31|214.51|211.71|215.23|212.43|214.39|211.59|0
1684361700000|2023-05-17 22:15:00|214.39|211.59|214.75|211.95|214.75|211.95|214.39|211.59|0
1684362000000|2023-05-17 22:20:00|214.69|211.89|214.38|211.58|214.75|211.95|214.38|211.58|0
1684362300000|2023-05-17 22:25:00|214.5|211.7|214.26|211.46|214.5|211.7|214.14|211.34|0
1684362600000|2023-05-17 22:30:00|214.14|211.34|214.14|211.34|214.38|211.58|214.02|211.22|0
1684362900000|2023-05-17 22:35:00|214.2|211.4|214.5|211.7|214.62|211.82|214.2|211.4|0
1684363200000|2023-05-17 22:40:00|214.56|211.76|214.5|211.7|214.62|211.82|214.5|211.7|0
1684363500000|2023-05-17 22:45:00|214.62|211.82|214.25|211.45|214.74|211.94|214.25|211.45|0
1684363800000|2023-05-17 22:50:00|214.37|211.57|214.32|211.52|214.37|211.57|214.25|211.45|0
1684364100000|2023-05-17 22:55:00|214.25|211.45|214.37|211.57|214.43|211.63|214.25|211.45|0
1684364400000|2023-05-17 23:00:00|214.43|211.63|214.61|211.81|214.73|211.93|214.43|211.63|0
1684364700000|2023-05-17 23:05:00|214.73|211.93|214.61|211.81|214.73|211.93|214.49|211.69|0
1684365000000|2023-05-17 23:10:00|214.73|211.93|214.61|211.81|214.85|212.05|214.49|211.69|0
1684365300000|2023-05-17 23:15:00|214.73|211.93|214.85|212.05|214.85|212.05|214.61|211.81|0
1684365600000|2023-05-17 23:20:00|214.84|212.04|214.67|211.87|214.97|212.17|214.67|211.87|0
1684365900000|2023-05-17 23:25:00|214.6|211.8|214.36|211.56|214.67|211.87|214.36|211.56|0
1684366200000|2023-05-17 23:30:00|214.42|211.62|214.36|211.56|214.48|211.68|214.36|211.56|0
1684366500000|2023-05-17 23:35:00|214.24|211.44|214.6|211.8|214.6|211.8|214.24|211.44|0
1684366800000|2023-05-17 23:40:00|214.48|211.68|214.48|211.68|214.6|211.8|214.36|211.56|0
1684367100000|2023-05-17 23:45:00|214.6|211.8|214.35|211.55|214.6|211.8|214.11|211.31|0
1684367400000|2023-05-17 23:50:00|214.47|211.67|214.66|211.86|214.71|211.91|214.35|211.55|0
1684367700000|2023-05-17 23:55:00|214.59|211.79|214.11|211.31|214.71|211.91|214.11|211.31|0
1684368000000|2023-05-18 00:00:00|214.23|211.43|214.59|211.79|214.59|211.79|214.11|211.31|0
1684368300000|2023-05-18 00:05:00|214.47|211.67|213.99|211.19|214.47|211.67|213.63|210.83|0
1684368600000|2023-05-18 00:10:00|213.87|211.07|214.23|211.43|214.35|211.55|213.75|210.95|0
1684368900000|2023-05-18 00:15:00|214.11|211.31|213.86|211.06|214.11|211.31|213.74|210.94|0
1684369200000|2023-05-18 00:20:00|213.98|211.18|213.62|210.82|213.98|211.18|213.38|210.58|0
1684369500000|2023-05-18 00:25:00|213.5|210.7|213.38|210.58|213.62|210.82|213.02|210.22|0
1684369800000|2023-05-18 00:30:00|213.26|210.46|213.86|211.06|214.1|211.3|213.26|210.46|0
1684370100000|2023-05-18 00:35:00|213.98|211.18|214.22|211.42|214.46|211.66|213.86|211.06|0
1684370400000|2023-05-18 00:40:00|214.1|211.3|214.58|211.78|214.58|211.78|214.1|211.3|0
1684370700000|2023-05-18 00:45:00|214.46|211.66|214.57|211.77|214.7|211.9|214.33|211.53|0
1684371000000|2023-05-18 00:50:00|214.52|211.72|214.45|211.65|214.52|211.72|214.09|211.29|0
1684371300000|2023-05-18 00:55:00|214.39|211.59|214.93|212.13|214.93|212.13|214.21|211.41|0
1684371600000|2023-05-18 01:00:00|215.05|212.25|214.57|211.77|215.05|212.25|214.45|211.65|0
1684371900000|2023-05-18 01:05:00|214.45|211.65|214.69|211.89|214.93|212.13|214.45|211.65|0
1684372200000|2023-05-18 01:10:00|214.75|211.95|214.93|212.13|215.05|212.25|214.51|211.71|0
1684372500000|2023-05-18 01:15:00|214.81|212.01|214.68|211.88|214.93|212.13|214.56|211.76|0
1684372800000|2023-05-18 01:20:00|214.75|211.95|214.68|211.88|214.92|212.12|214.68|211.88|0
1684373100000|2023-05-18 01:25:00|214.62|211.82|214.92|212.12|215.04|212.24|214.56|211.76|0
1684373400000|2023-05-18 01:30:00|214.8|212|215.16|212.36|215.52|212.72|214.8|212|0
1684373700000|2023-05-18 01:35:00|215.28|212.48|215.52|212.72|215.52|212.72|214.8|212|0
1684374000000|2023-05-18 01:40:00|215.64|212.84|215.76|212.96|215.88|213.08|215.28|212.48|0
1684374300000|2023-05-18 01:45:00|215.64|212.84|215.03|212.23|215.64|212.84|215.03|212.23|0
1684374600000|2023-05-18 01:50:00|215.1|212.3|215.27|212.47|215.39|212.59|214.91|212.11|0
1684374900000|2023-05-18 01:55:00|215.34|212.54|215.51|212.71|215.63|212.83|215.03|212.23|0
1684375200000|2023-05-18 02:00:00|215.39|212.59|215.15|212.35|215.63|212.83|215.15|212.35|0
1684375500000|2023-05-18 02:05:00|215.27|212.47|215.27|212.47|215.39|212.59|215.15|212.35|0
1684375800000|2023-05-18 02:10:00|215.39|212.59|215.03|212.23|215.63|212.83|215.03|212.23|0
1684376100000|2023-05-18 02:15:00|214.91|212.11|214.78|211.98|215.03|212.23|214.78|211.98|0
1684376400000|2023-05-18 02:20:00|214.66|211.86|214.66|211.86|214.78|211.98|214.42|211.62|0
1684376700000|2023-05-18 02:25:00|214.78|211.98|214.78|211.98|215.02|212.22|214.78|211.98|0
1684377000000|2023-05-18 02:30:00|214.9|212.1|214.66|211.86|214.9|212.1|214.66|211.86|0
1684377300000|2023-05-18 02:35:00|214.78|211.98|215.14|212.34|215.26|212.46|214.78|211.98|0
1684377600000|2023-05-18 02:40:00|215.02|212.22|214.65|211.85|215.02|212.22|214.65|211.85|0
1684377900000|2023-05-18 02:45:00|214.77|211.97|214.41|211.61|214.77|211.97|214.41|211.61|0
1684378200000|2023-05-18 02:50:00|214.53|211.73|213.81|211.01|214.53|211.73|213.81|211.01|0
1684378500000|2023-05-18 02:55:00|213.93|211.13|213.93|211.13|213.93|211.13|213.69|210.89|0
1684378800000|2023-05-18 03:00:00|213.81|211.01|213.69|210.89|214.05|211.25|213.69|210.89|0
1684379100000|2023-05-18 03:05:00|213.57|210.77|213.45|210.65|213.69|210.89|213.21|210.41|0
1684379400000|2023-05-18 03:10:00|213.33|210.53|213.56|210.76|213.68|210.88|213.33|210.53|0
1684379700000|2023-05-18 03:15:00|213.44|210.64|212.96|210.16|213.68|210.88|212.96|210.16|0
1684380000000|2023-05-18 03:20:00|213.08|210.28|213.56|210.76|213.68|210.88|213.08|210.28|0
1684380300000|2023-05-18 03:25:00|213.68|210.88|213.44|210.64|213.68|210.88|213.32|210.52|0
1684380600000|2023-05-18 03:30:00|213.56|210.76|213.8|211|213.92|211.12|213.44|210.64|0
1684380900000|2023-05-18 03:35:00|213.68|210.88|213.91|211.11|214.04|211.24|213.56|210.76|0
1684381200000|2023-05-18 03:40:00|214.03|211.23|214.03|211.23|214.15|211.35|213.91|211.11|0
1684381500000|2023-05-18 03:45:00|214.15|211.35|214.15|211.35|214.15|211.35|214.03|211.23|0
1684381800000|2023-05-18 03:50:00|214.27|211.47|214.03|211.23|214.27|211.47|213.91|211.11|0
1684382100000|2023-05-18 03:55:00|214.15|211.35|214.27|211.47|214.39|211.59|214.15|211.35|0
1684382400000|2023-05-18 04:00:00|214.15|211.35|214.51|211.71|214.51|211.71|214.15|211.35|0
1684382700000|2023-05-18 04:05:00|214.63|211.83|214.26|211.46|214.63|211.83|214.26|211.46|0
1684383000000|2023-05-18 04:10:00|214.38|211.58|214.38|211.58|214.38|211.58|214.14|211.34|0
1684383300000|2023-05-18 04:15:00|214.26|211.46|214.14|211.34|214.32|211.52|214.02|211.22|0
1684383600000|2023-05-18 04:20:00|214.26|211.46|214.26|211.46|214.26|211.46|214.02|211.22|0
1684383900000|2023-05-18 04:25:00|214.2|211.4|214.14|211.34|214.26|211.46|213.9|211.1|0
1684384200000|2023-05-18 04:30:00|214.26|211.46|214.26|211.46|214.38|211.58|214.14|211.34|0
1684384500000|2023-05-18 04:35:00|214.14|211.34|214.37|211.57|214.37|211.57|214.14|211.34|0
1684384800000|2023-05-18 04:40:00|214.25|211.45|214.25|211.45|214.25|211.45|214.13|211.33|0
1684385100000|2023-05-18 04:45:00|214.37|211.57|214.25|211.45|214.37|211.57|214.13|211.33|0
1684385400000|2023-05-18 04:50:00|214.13|211.33|213.65|210.85|214.13|211.33|213.53|210.73|0
1684385700000|2023-05-18 04:55:00|213.77|210.97|214.01|211.21|214.01|211.21|213.65|210.85|0
1684386000000|2023-05-18 05:00:00|214.13|211.33|214.25|211.45|214.25|211.45|213.89|211.09|0
1684386300000|2023-05-18 05:05:00|214.13|211.33|214.12|211.32|214.13|211.33|213.88|211.08|0
1684386600000|2023-05-18 05:10:00|214.24|211.44|213.76|210.96|214.24|211.44|213.76|210.96|0
1684386900000|2023-05-18 05:15:00|213.88|211.08|213.88|211.08|214|211.2|213.52|210.72|0
1684387200000|2023-05-18 05:20:00|213.76|210.96|214.48|211.68|214.6|211.8|213.76|210.96|0
1684387500000|2023-05-18 05:25:00|214.6|211.8|214.12|211.32|214.6|211.8|214.12|211.32|0
1684387800000|2023-05-18 05:30:00|214.24|211.44|214.48|211.68|214.6|211.8|214.24|211.44|0
1684388100000|2023-05-18 05:35:00|214.42|211.62|214.59|211.79|214.84|212.04|214.23|211.43|0
1684388400000|2023-05-18 05:40:00|214.66|211.86|214.71|211.91|214.71|211.91|214.23|211.43|0
1684388700000|2023-05-18 05:45:00|214.65|211.85|214.95|212.15|214.95|212.15|214.47|211.67|0
1684389000000|2023-05-18 05:50:00|214.83|212.03|214.95|212.15|215.19|212.39|214.83|212.03|0
1684389300000|2023-05-18 05:55:00|215.07|212.27|214.95|212.15|215.19|212.39|214.83|212.03|0
1684389600000|2023-05-18 06:00:00|215.07|212.27|214.71|211.91|215.31|212.51|214.59|211.79|0
1684389900000|2023-05-18 06:05:00|214.51|212.11|214.62|212.22|214.75|212.35|214.38|211.98|0
1684390200000|2023-05-18 06:10:00|214.5|212.1|214.38|211.98|214.62|212.22|214.26|211.86|0
1684390500000|2023-05-18 06:15:00|214.5|212.1|214.86|212.46|214.98|212.58|214.38|211.98|0
1684390800000|2023-05-18 06:20:00|214.74|212.34|214.26|211.86|214.74|212.34|214.14|211.74|0
1684391100000|2023-05-18 06:25:00|214.14|211.74|214.26|211.86|214.5|212.1|214.14|211.74|0
1684391400000|2023-05-18 06:30:00|214.14|211.74|214.26|211.86|214.62|212.22|214.13|211.73|0
1684391700000|2023-05-18 06:35:00|214.38|211.98|214.25|211.85|214.62|212.22|214.13|211.73|0
1684392000000|2023-05-18 06:40:00|214.37|211.97|214.49|212.09|214.61|212.21|214.37|211.97|0
1684392300000|2023-05-18 06:45:00|214.55|212.15|214.61|212.21|214.85|212.45|214.55|212.15|0
1684392600000|2023-05-18 06:50:00|214.67|212.27|216.5|214.1|216.63|214.23|213.92|211.52|0
1684392900000|2023-05-18 06:55:00|216.38|213.98|216.26|213.86|216.5|214.1|216.02|213.62|0
1684393200000|2023-05-18 07:00:00|216.14|213.74|214.82|212.42|216.14|213.74|214.7|212.3|0
1684393500000|2023-05-18 07:05:00|214.7|212.3|214.58|212.18|215.06|212.66|213.98|211.58|0
1684393800000|2023-05-18 07:10:00|214.46|212.06|213.5|211.1|214.46|212.06|213.02|210.62|0
1684394100000|2023-05-18 07:15:00|213.38|210.98|213.38|210.98|213.86|211.46|213.14|210.74|0
1684394400000|2023-05-18 07:20:00|213.44|211.04|214.21|211.81|214.33|211.93|213.14|210.74|0
1684394700000|2023-05-18 07:25:00|214.15|211.75|213.25|210.85|214.33|211.93|213.25|210.85|0
1684395000000|2023-05-18 07:30:00|213.32|210.92|213.85|211.45|214.09|211.69|213.13|210.73|0
1684395300000|2023-05-18 07:35:00|213.79|211.39|212.89|210.49|213.97|211.57|212.89|210.49|0
1684395600000|2023-05-18 07:40:00|213.01|210.61|213.37|210.97|213.49|211.09|212.77|210.37|0
1684395900000|2023-05-18 07:45:00|213.25|210.85|212.77|210.37|213.25|210.85|212.53|210.13|0
1684396200000|2023-05-18 07:50:00|212.83|210.43|212.53|210.13|212.89|210.49|212.29|209.89|0
1684396500000|2023-05-18 07:55:00|212.77|210.37|212.17|209.77|213.13|210.73|212.05|209.65|0
1684396800000|2023-05-18 08:00:00|212.05|209.65|212.07|209.67|212.13|209.73|210.63|208.23|0
1684397100000|2023-05-18 08:05:00|212.01|209.61|210.95|208.55|212.25|209.85|210.83|208.43|0
1684397400000|2023-05-18 08:10:00|210.83|208.43|211.3|208.9|211.53|209.13|210.71|208.31|0
1684397700000|2023-05-18 08:15:00|211.42|209.02|211.89|209.49|212.12|209.72|211.18|208.78|0
1684398000000|2023-05-18 08:20:00|212|209.6|212|209.6|212.12|209.72|211.53|209.13|0
1684398300000|2023-05-18 08:25:00|211.95|209.55|212|209.6|212|209.6|211.53|209.13|0
1684398600000|2023-05-18 08:30:00|211.88|209.48|212.24|209.84|212.24|209.84|211.76|209.36|0
1684398900000|2023-05-18 08:35:00|212.3|209.9|212.83|210.43|212.83|210.43|212.24|209.84|0
1684399200000|2023-05-18 08:40:00|212.95|210.55|212.71|210.31|212.95|210.55|212.71|210.31|0
1684399500000|2023-05-18 08:45:00|212.59|210.19|208.94|206.54|212.59|210.19|208.88|206.48|0
1684399800000|2023-05-18 08:50:00|208.88|206.48|209.47|207.07|209.59|207.19|208.76|206.36|0
1684400100000|2023-05-18 08:55:00|209.53|207.13|209.35|206.95|209.59|207.19|209.23|206.83|0
1684400400000|2023-05-18 09:00:00|209.41|207.01|209.94|207.54|210.65|208.25|209.41|207.01|0
1684400700000|2023-05-18 09:05:00|210|207.6|209.94|207.54|210.29|207.89|209.94|207.54|0
1684401000000|2023-05-18 09:10:00|209.82|207.42|209.94|207.54|209.94|207.54|209.7|207.3|0
1684401300000|2023-05-18 09:15:00|209.93|207.53|209.93|207.53|210.41|208.01|209.93|207.53|0
1684401600000|2023-05-18 09:20:00|209.88|207.48|209.46|207.06|209.93|207.53|209.22|206.82|0
1684401900000|2023-05-18 09:25:00|209.34|206.94|209.22|206.82|209.69|207.29|209.1|206.7|0
1684402200000|2023-05-18 09:30:00|209.34|206.94|209.22|206.82|209.57|207.17|209.1|206.7|0
1684402500000|2023-05-18 09:35:00|209.1|206.7|208.86|206.46|209.22|206.82|208.75|206.35|0
1684402800000|2023-05-18 09:40:00|208.98|206.58|208.39|205.99|208.98|206.58|208.27|205.87|0
1684403100000|2023-05-18 09:45:00|208.51|206.11|208.51|206.11|208.63|206.23|208.39|205.99|0
1684403400000|2023-05-18 09:50:00|208.27|205.87|208.27|205.87|208.39|205.99|207.92|205.52|0
1684403700000|2023-05-18 09:55:00|208.15|205.75|208.39|205.99|208.5|206.1|208.03|205.63|0
1684404000000|2023-05-18 10:00:00|208.27|205.87|207.91|205.51|208.5|206.1|207.8|205.4|0
1684404300000|2023-05-18 10:05:00|207.8|205.4|208.5|206.1|208.5|206.1|207.8|205.4|0
1684404600000|2023-05-18 10:10:00|208.56|206.16|208.5|206.1|208.74|206.34|208.5|206.1|0
1684404900000|2023-05-18 10:15:00|208.38|205.98|208.5|206.1|208.68|206.28|208.26|205.86|0
1684405200000|2023-05-18 10:20:00|208.38|205.98|208.38|205.98|208.5|206.1|208.14|205.74|0
1684405500000|2023-05-18 10:25:00|208.26|205.86|208.26|205.86|208.49|206.09|208.26|205.86|0
1684405800000|2023-05-18 10:30:00|208.32|205.92|207.79|205.39|208.49|206.09|207.79|205.39|0
1684406100000|2023-05-18 10:35:00|207.85|205.45|207.55|205.15|208.26|205.86|207.55|205.15|0
1684406400000|2023-05-18 10:40:00|207.67|205.27|207.43|205.03|207.9|205.5|207.43|205.03|0
1684406700000|2023-05-18 10:45:00|207.31|204.91|207.08|204.68|207.31|204.91|206.61|204.21|0
1684407000000|2023-05-18 10:50:00|207.19|204.79|207.43|205.03|207.43|205.03|207.08|204.68|0
1684407300000|2023-05-18 10:55:00|207.54|205.14|207.54|205.14|207.9|205.5|207.43|205.03|0
1684407600000|2023-05-18 11:00:00|207.49|205.09|206.49|204.09|207.54|205.14|206.25|203.85|0
1684407900000|2023-05-18 11:05:00|206.6|204.2|207.07|204.67|207.19|204.79|206.37|203.97|0
1684408200000|2023-05-18 11:10:00|207.19|204.79|207.07|204.67|207.19|204.79|206.95|204.55|0
1684408500000|2023-05-18 11:15:00|207.13|204.73|206.72|204.32|207.19|204.79|206.54|204.14|0
1684408800000|2023-05-18 11:20:00|206.95|204.55|207.53|205.13|207.53|205.13|206.83|204.43|0
1684409100000|2023-05-18 11:25:00|207.42|205.02|207.65|205.25|207.77|205.37|207.3|204.9|0
1684409400000|2023-05-18 11:30:00|207.77|205.37|207.53|205.13|207.88|205.48|207.41|205.01|0
1684409700000|2023-05-18 11:35:00|207.65|205.25|207.88|205.48|208|205.6|207.53|205.13|0
1684410000000|2023-05-18 11:40:00|208|205.6|208.23|205.83|208.35|205.95|207.88|205.48|0
1684410300000|2023-05-18 11:45:00|208.35|205.95|208.11|205.71|208.35|205.95|208|205.6|0
1684410600000|2023-05-18 11:50:00|208|205.6|207.88|205.48|208.29|205.89|207.76|205.36|0
1684410900000|2023-05-18 11:55:00|207.99|205.59|208.11|205.71|208.23|205.83|207.88|205.48|0
1684411200000|2023-05-18 12:00:00|207.99|205.59|208.7|206.3|208.76|206.36|207.99|205.59|0
1684411500000|2023-05-18 12:05:00|208.81|206.41|208.81|206.41|208.93|206.53|208.58|206.18|0
1684411800000|2023-05-18 12:10:00|208.69|206.29|208.93|206.53|209.05|206.65|208.58|206.18|0
1684412100000|2023-05-18 12:15:00|209.05|206.65|209.75|207.35|209.75|207.35|209.05|206.65|0
1684412400000|2023-05-18 12:20:00|209.87|207.47|209.87|207.47|210.23|207.83|209.63|207.23|0
1684412700000|2023-05-18 12:25:00|209.75|207.35|209.28|206.88|210.11|207.71|209.16|206.76|0
1684413000000|2023-05-18 12:30:00|209.34|206.94|211.05|208.65|211.29|208.89|208.81|206.41|0
1684413300000|2023-05-18 12:35:00|210.93|208.53|211.29|208.89|211.64|209.24|210.16|207.76|0
1684413600000|2023-05-18 12:40:00|211.53|209.13|211.29|208.89|211.76|209.36|211.05|208.65|0
1684413900000|2023-05-18 12:45:00|211.17|208.77|212.12|209.72|212.36|209.96|210.57|208.17|0
1684414200000|2023-05-18 12:50:00|212.24|209.84|213.07|210.67|214.27|211.87|212|209.6|0
1684414500000|2023-05-18 12:55:00|212.95|210.55|215.35|212.95|215.47|213.07|212.95|210.55|0
1684414800000|2023-05-18 13:00:00|215.47|213.07|215.59|213.19|215.95|213.55|214.39|211.99|0
1684415100000|2023-05-18 13:05:00|215.47|213.07|215.35|212.95|216.8|214.4|215.1|212.7|0
1684415400000|2023-05-18 13:10:00|215.22|212.82|215.22|212.82|215.71|213.31|214.98|212.58|0
1684415700000|2023-05-18 13:15:00|215.1|212.7|213.54|211.14|215.1|212.7|213.18|210.78|0
1684416000000|2023-05-18 13:20:00|213.48|211.08|213.9|211.5|214.02|211.62|213.48|211.08|0
1684416300000|2023-05-18 13:25:00|214.14|211.74|214.02|211.62|214.62|212.22|213.9|211.5|0
1684416600000|2023-05-18 13:30:00|214.14|211.74|214.25|211.85|215.1|212.7|213.42|211.02|0
1684416900000|2023-05-18 13:35:00|214.13|211.73|212.1|209.7|214.61|212.21|211.5|209.1|0
1684417200000|2023-05-18 13:40:00|212.34|209.94|213.29|210.89|213.77|211.37|211.27|208.87|0
1684417500000|2023-05-18 13:45:00|213.05|210.65|212.55|210.15|213.41|211.01|211.83|209.43|0
1684417800000|2023-05-18 13:50:00|212.91|210.51|212.9|210.5|213.62|211.22|211.95|209.55|0
1684418100000|2023-05-18 13:55:00|213.14|210.74|212.3|209.9|213.98|211.58|211.95|209.55|0
1684418400000|2023-05-18 14:00:00|212.19|209.79|212.9|210.5|213.14|210.74|212.01|209.61|0
1684418700000|2023-05-18 14:05:00|212.66|210.26|209.92|207.52|213.02|210.62|209.33|206.93|0
1684419000000|2023-05-18 14:10:00|209.8|207.4|209.56|207.16|209.92|207.52|208.27|205.87|0
1684419300000|2023-05-18 14:15:00|209.45|207.05|207.67|205.27|210.16|207.76|207.09|204.69|0
1684419600000|2023-05-18 14:20:00|207.56|205.16|204.4|202|207.56|205.16|204.28|201.88|0
1684419900000|2023-05-18 14:25:00|204.28|201.88|204.07|201.67|207.64|205.24|204.07|201.67|0
1684420200000|2023-05-18 14:30:00|203.96|201.56|201.3|198.9|203.96|201.56|201.3|198.9|0
1684420500000|2023-05-18 14:35:00|201.18|198.78|201.53|199.13|202.45|200.05|201.18|198.78|0
1684420800000|2023-05-18 14:40:00|201.64|199.24|204.53|202.13|205.12|202.72|201.64|199.24|0
1684421100000|2023-05-18 14:45:00|204.77|202.37|202.91|200.51|205.47|203.07|202.68|200.28|0
1684421400000|2023-05-18 14:50:00|203.02|200.62|202.91|200.51|204.07|201.67|202.79|200.39|0
1684421700000|2023-05-18 14:55:00|203.02|200.62|202.33|199.93|203.25|200.85|202.21|199.81|0
1684422000000|2023-05-18 15:00:00|202.1|199.7|199.46|197.06|202.21|199.81|199.23|196.83|0
1684422300000|2023-05-18 15:05:00|199.34|196.94|199.8|197.4|200.31|197.91|199.34|196.94|0
1684422600000|2023-05-18 15:10:00|199.91|197.51|201.75|199.35|201.98|199.58|199.8|197.4|0
1684422900000|2023-05-18 15:15:00|201.63|199.23|201.51|199.11|201.75|199.35|200.94|198.54|0
1684423200000|2023-05-18 15:20:00|201.4|199|202.32|199.92|203.71|201.31|201.05|198.65|0
1684423500000|2023-05-18 15:25:00|202.2|199.8|202.2|199.8|203.48|201.08|201.74|199.34|0
1684423800000|2023-05-18 15:30:00|202.09|199.69|202.2|199.8|203.01|200.61|201.62|199.22|0
1684424100000|2023-05-18 15:35:00|201.97|199.57|202.43|200.03|202.78|200.38|201.28|198.88|0
1684424400000|2023-05-18 15:40:00|202.31|199.91|201.74|199.34|202.78|200.38|201.16|198.76|0
1684424700000|2023-05-18 15:45:00|201.62|199.22|198.91|196.51|201.62|199.22|198.34|195.94|0
1684425000000|2023-05-18 15:50:00|198.8|196.4|199.52|197.12|201.5|199.1|198.57|196.17|0
1684425300000|2023-05-18 15:55:00|199.29|196.89|203.54|201.14|204.93|202.53|199.06|196.66|0
1684425600000|2023-05-18 16:00:00|203.77|201.37|204.12|201.72|204.58|202.18|203.42|201.02|0
1684425900000|2023-05-18 16:05:00|204.24|201.84|205.75|203.35|206.91|204.51|203.77|201.37|0
1684426200000|2023-05-18 16:10:00|205.86|203.46|208.32|205.92|208.32|205.92|204.7|202.3|0
1684426500000|2023-05-18 16:15:00|208.56|206.16|207.26|204.86|209.85|207.45|206.33|203.93|0
1684426800000|2023-05-18 16:20:00|207.15|204.75|204.83|202.43|208.2|205.8|204.48|202.08|0
1684427100000|2023-05-18 16:25:00|204.95|202.55|206|203.6|206.83|204.43|204.6|202.2|0
1684427400000|2023-05-18 16:30:00|206.24|203.84|205.42|203.02|206.48|204.08|204.95|202.55|0
1684427700000|2023-05-18 16:35:00|205.53|203.13|206.47|204.07|206.59|204.19|204.71|202.31|0
1684428000000|2023-05-18 16:40:00|206.35|203.95|205.41|203.01|207.3|204.9|205.18|202.78|0
1684428300000|2023-05-18 16:45:00|205.3|202.9|205.76|203.36|206.23|203.83|204.94|202.54|0
1684428600000|2023-05-18 16:50:00|205.88|203.48|206|203.6|206.7|204.3|205.64|203.24|0
1684428900000|2023-05-18 16:55:00|205.76|203.36|205.88|203.48|208|205.6|205.64|203.24|0
1684429200000|2023-05-18 17:00:00|205.76|203.36|205.17|202.77|205.88|203.48|204.59|202.19|0
1684429500000|2023-05-18 17:05:00|205.05|202.65|204.47|202.07|205.52|203.12|204.35|201.95|0
1684429800000|2023-05-18 17:10:00|204.58|202.18|205.29|202.89|205.75|203.35|204.23|201.83|0
1684430100000|2023-05-18 17:15:00|205.4|203|203.41|201.01|205.4|203|203.06|200.66|0
1684430400000|2023-05-18 17:20:00|203.3|200.9|202.25|199.85|203.41|201.01|202.13|199.73|0
1684430700000|2023-05-18 17:25:00|202.37|199.97|205.75|203.35|205.75|203.35|201.09|198.69|0
1684431000000|2023-05-18 17:30:00|205.98|203.58|204.21|201.81|206.45|204.05|204.11|201.71|0
1684431300000|2023-05-18 17:35:00|204.33|201.93|205.5|203.1|205.73|203.33|203.74|201.34|0
1684431600000|2023-05-18 17:40:00|205.73|203.33|207.14|204.74|207.14|204.74|205.15|202.75|0
1684431900000|2023-05-18 17:45:00|207.38|204.98|206.43|204.03|208.8|206.4|206.2|203.8|0
1684432200000|2023-05-18 17:50:00|206.55|204.15|207.61|205.21|207.85|205.45|206.55|204.15|0
1684432500000|2023-05-18 17:55:00|207.73|205.33|208.56|206.16|209.51|207.11|207.73|205.33|0
1684432800000|2023-05-18 18:00:00|208.62|206.22|208.44|206.04|209.27|206.87|207.37|204.97|0
1684433100000|2023-05-18 18:05:00|208.56|206.16|208.2|205.8|208.91|206.51|207.49|205.09|0
1684433400000|2023-05-18 18:10:00|208.32|205.92|207.84|205.44|208.79|206.39|207.73|205.33|0
1684433700000|2023-05-18 18:15:00|207.72|205.32|205.48|203.08|207.72|205.32|205.48|203.08|0
1684434000000|2023-05-18 18:20:00|205.6|203.2|204.31|201.91|205.6|203.2|204.2|201.8|0
1684434300000|2023-05-18 18:25:00|204.08|201.68|204.19|201.79|204.31|201.91|203.14|200.74|0
1684434600000|2023-05-18 18:30:00|203.96|201.56|203.26|200.86|204.19|201.79|202.91|200.51|0
1684434900000|2023-05-18 18:35:00|203.14|200.74|202.56|200.16|203.49|201.09|202.33|199.93|0
1684435200000|2023-05-18 18:40:00|202.44|200.04|203.26|200.86|203.61|201.21|202.44|200.04|0
1684435500000|2023-05-18 18:45:00|203.37|200.97|201.74|199.34|203.49|201.09|201.63|199.23|0
1684435800000|2023-05-18 18:50:00|201.63|199.23|202.44|200.04|202.44|200.04|201.4|199|0
1684436100000|2023-05-18 18:55:00|202.32|199.92|201.74|199.34|202.44|200.04|201.39|198.99|0
1684436400000|2023-05-18 19:00:00|201.62|199.22|202.03|199.63|202.2|199.8|200.58|198.18|0
1684436700000|2023-05-18 19:05:00|202.09|199.69|201.04|198.64|202.67|200.27|201.04|198.64|0
1684437000000|2023-05-18 19:10:00|200.81|198.41|200.23|197.83|200.93|198.53|200|197.6|0
1684437300000|2023-05-18 19:15:00|200.12|197.72|197.6|195.2|200.12|197.72|197.37|194.97|0
1684437600000|2023-05-18 19:20:00|197.48|195.08|199.43|197.03|199.6|197.2|197.48|195.08|0
1684437900000|2023-05-18 19:25:00|199.54|197.14|198.28|195.88|200|197.6|198.28|195.88|0
1684438200000|2023-05-18 19:30:00|198.16|195.76|197.59|195.19|198.39|195.99|197.36|194.96|0
1684438500000|2023-05-18 19:35:00|197.48|195.08|198.33|195.93|200.96|198.56|197.48|195.08|0
1684438800000|2023-05-18 19:40:00|198.44|196.04|194.82|192.42|198.56|196.16|194.48|192.08|0
1684439100000|2023-05-18 19:45:00|194.59|192.19|193.69|191.29|194.7|192.3|193.25|190.85|0
1684439400000|2023-05-18 19:50:00|192.91|190.51|193.02|190.62|193.36|190.96|190.9|188.5|0
1684439700000|2023-05-18 19:55:00|193.13|190.73|193.14|190.74|194.96|192.56|192.01|189.61|0
1684440000000|2023-05-18 20:00:00|193.25|190.85|193.03|190.63|193.7|191.3|192.58|190.18|0
1684440300000|2023-05-18 20:05:00|192.92|190.52|193.14|190.74|193.14|190.74|192.8|190.4|0
1684440600000|2023-05-18 20:10:00|193.03|190.63|192.91|190.51|193.14|190.74|192.91|190.51|0
1684440900000|2023-05-18 20:15:00|193.11|190.31|192.44|189.64|193.11|190.31|192.33|189.53|0
1684441200000|2023-05-18 20:20:00|192.33|189.53|192.55|189.75|192.78|189.98|192.22|189.42|0
1684441500000|2023-05-18 20:25:00|192.61|189.81|193.33|190.53|193.33|190.53|192.55|189.75|0
1684441800000|2023-05-18 20:30:00|193.28|190.48|192.83|190.03|193.33|190.53|192.77|189.97|0
1684442100000|2023-05-18 20:35:00|192.88|190.08|192.21|189.41|192.88|190.08|192.21|189.41|0
1684442400000|2023-05-18 20:40:00|192.1|189.3|191.77|188.97|192.1|189.3|191.77|188.97|0
1684442700000|2023-05-18 20:45:00|191.88|189.08|191.54|188.74|192.21|189.41|191.43|188.63|0
1684443000000|2023-05-18 20:50:00|191.65|188.85|191.54|188.74|191.77|188.97|191.43|188.63|0
1684443300000|2023-05-18 20:55:00|191.49|188.69|191.61|188.81|191.76|188.96|191.38|188.58|0
1684443600000|2023-05-18 21:00:00|191.49|188.69|191.4|188.6|191.49|188.69|191.4|188.6|0
1684443900000|2023-05-18 21:05:00|191.39|188.59|191.4|188.6|191.4|188.6|191.29|188.49|0
1684444200000|2023-05-18 21:10:00|191.42|188.62|191.34|188.54|191.42|188.62|191.34|188.54|0
1684444500000|2023-05-18 21:15:00|191.25|188.45|191.4|188.6|191.4|188.6|191.25|188.45|0
1684444800000|2023-05-18 21:20:00|191.36|188.56|191.31|188.51|191.41|188.61|191.31|188.51|0
1684445100000|2023-05-18 21:25:00|191.33|188.53|191.36|188.56|191.36|188.56|191.31|188.51|0
1684445400000|2023-05-18 21:30:00|191.33|188.53|191.24|188.44|191.33|188.53|191.2|188.4|0
1684445700000|2023-05-18 21:35:00|191.21|188.41|191.21|188.41|191.21|188.41|191.18|188.38|0
1684446000000|2023-05-18 21:40:00|191.14|188.34|191.18|188.38|191.24|188.44|191.08|188.28|0
1684446300000|2023-05-18 21:45:00|191.21|188.41|191.23|188.43|191.45|188.65|191.11|188.31|0
1684446600000|2023-05-18 21:50:00|191.24|188.44|191.01|188.21|191.27|188.47|191.01|188.21|0
1684446900000|2023-05-18 21:55:00|190.99|188.19|191.33|188.53|191.45|188.65|190.98|188.18|0
1684447200000|2023-05-18 22:00:00|191.36|188.56|191.63|188.83|192.19|189.39|191.36|188.56|0
1684447500000|2023-05-18 22:05:00|191.74|188.94|188.65|185.85|191.74|188.94|187.44|184.64|0
1684447800000|2023-05-18 22:10:00|188.1|185.3|187.11|184.31|189.09|186.29|187.11|184.31|0
1684448100000|2023-05-18 22:15:00|187.01|184.21|187.77|184.97|188.21|185.41|187.01|184.21|0
1684448400000|2023-05-18 22:20:00|187.88|185.08|188.09|185.29|188.31|185.51|187.66|184.86|0
1684448700000|2023-05-18 22:25:00|188.15|185.35|188.86|186.06|188.92|186.12|187.93|185.13|0
1684449000000|2023-05-18 22:30:00|188.75|185.95|188.86|186.06|188.86|186.06|188.37|185.57|0
1684449300000|2023-05-18 22:35:00|188.75|185.95|188.53|185.73|189.52|186.72|188.53|185.73|0
1684449600000|2023-05-18 22:40:00|188.64|185.84|188.96|186.16|189.18|186.38|188.42|185.62|0
1684449900000|2023-05-18 22:45:00|188.91|186.11|189.07|186.27|189.29|186.49|188.85|186.05|0
1684450200000|2023-05-18 22:50:00|188.96|186.16|188.52|185.72|188.96|186.16|188.3|185.5|0
1684450500000|2023-05-18 22:55:00|188.41|185.61|188.3|185.5|188.52|185.72|188.19|185.39|0
1684450800000|2023-05-18 23:00:00|188.41|185.61|189.18|186.38|189.18|186.38|188.41|185.61|0
1684451100000|2023-05-18 23:05:00|189.29|186.49|189.51|186.71|189.95|187.15|189.29|186.49|0
1684451400000|2023-05-18 23:10:00|189.4|186.6|189.5|186.7|189.62|186.82|189.28|186.48|0
1684451700000|2023-05-18 23:15:00|189.56|186.76|189.5|186.7|189.61|186.81|189.17|186.37|0
1684452000000|2023-05-18 23:20:00|189.45|186.65|189.5|186.7|189.5|186.7|189.28|186.48|0
1684452300000|2023-05-18 23:25:00|189.39|186.59|189.39|186.59|189.5|186.7|189.28|186.48|0
1684452600000|2023-05-18 23:30:00|189.5|186.7|190.16|187.36|190.38|187.58|189.5|186.7|0
1684452900000|2023-05-18 23:35:00|190.27|187.47|190.05|187.25|190.27|187.47|189.83|187.03|0
1684453200000|2023-05-18 23:40:00|190.16|187.36|190.27|187.47|190.38|187.58|189.99|187.19|0
1684453500000|2023-05-18 23:45:00|190.32|187.52|190.15|187.35|190.38|187.58|189.93|187.13|0
1684453800000|2023-05-18 23:50:00|190.21|187.41|190.37|187.57|190.37|187.57|190.04|187.24|0
1684454100000|2023-05-18 23:55:00|190.32|187.52|190.37|187.57|190.48|187.68|190.15|187.35|0
1684454400000|2023-05-19 00:00:00|190.26|187.46|189.82|187.02|190.26|187.46|189.71|186.91|0
1684454700000|2023-05-19 00:05:00|189.71|186.91|190.7|187.9|190.81|188.01|189.71|186.91|0
1684455000000|2023-05-19 00:10:00|190.59|187.79|190.81|188.01|190.81|188.01|190.48|187.68|0
1684455300000|2023-05-19 00:15:00|190.7|187.9|190.81|188.01|190.92|188.12|190.25|187.45|0
1684455600000|2023-05-19 00:20:00|190.92|188.12|190.03|187.23|190.92|188.12|189.92|187.12|0
1684455900000|2023-05-19 00:25:00|190.14|187.34|190.14|187.34|190.25|187.45|189.26|186.46|0
1684456200000|2023-05-19 00:30:00|190.25|187.45|190.47|187.67|190.58|187.78|189.87|187.07|0
1684456500000|2023-05-19 00:35:00|190.36|187.56|190.47|187.67|190.58|187.78|190.25|187.45|0
1684456800000|2023-05-19 00:40:00|190.58|187.78|190.13|187.33|190.58|187.78|190.13|187.33|0
1684457100000|2023-05-19 00:45:00|190.24|187.44|190.13|187.33|190.36|187.56|189.91|187.11|0
1684457400000|2023-05-19 00:50:00|190.24|187.44|190.13|187.33|190.35|187.55|190.08|187.28|0
1684457700000|2023-05-19 00:55:00|190.08|187.28|190.35|187.55|190.46|187.66|190.08|187.28|0
1684458000000|2023-05-19 01:00:00|190.46|187.66|190.13|187.33|190.57|187.77|190.02|187.22|0
1684458300000|2023-05-19 01:05:00|190.18|187.38|190.35|187.55|190.35|187.55|190.02|187.22|0
1684458600000|2023-05-19 01:10:00|190.4|187.6|190.01|187.21|190.46|187.66|190.01|187.21|0
1684458900000|2023-05-19 01:15:00|189.9|187.1|190.45|187.65|190.56|187.76|189.9|187.1|0
1684459200000|2023-05-19 01:20:00|190.56|187.76|191.12|188.32|191.23|188.43|190.45|187.65|0
1684459500000|2023-05-19 01:25:00|191.17|188.37|190.89|188.09|191.34|188.54|190.89|188.09|0
1684459800000|2023-05-19 01:30:00|191|188.2|191.44|188.64|191.78|188.98|191|188.2|0
1684460100000|2023-05-19 01:35:00|191.56|188.76|191.44|188.64|192|189.2|191.33|188.53|0
1684460400000|2023-05-19 01:40:00|191.55|188.75|191|188.2|191.78|188.98|190.89|188.09|0
1684460700000|2023-05-19 01:45:00|190.89|188.09|190.89|188.09|191|188.2|190.67|187.87|0
1684461000000|2023-05-19 01:50:00|190.77|187.97|190.66|187.86|191.11|188.31|190.55|187.75|0
1684461300000|2023-05-19 01:55:00|190.77|187.97|190.77|187.97|190.99|188.19|190.55|187.75|0
1684461600000|2023-05-19 02:00:00|190.88|188.08|191.1|188.3|191.1|188.3|190.77|187.97|0
1684461900000|2023-05-19 02:05:00|191.05|188.25|190.55|187.75|191.21|188.41|190.55|187.75|0
1684462200000|2023-05-19 02:10:00|190.44|187.64|190.43|187.63|190.77|187.97|190.43|187.63|0
1684462500000|2023-05-19 02:15:00|190.55|187.75|190.05|187.25|190.55|187.75|189.88|187.08|0
1684462800000|2023-05-19 02:20:00|190.1|187.3|189.77|186.97|190.21|187.41|189.77|186.97|0
1684463100000|2023-05-19 02:25:00|189.66|186.86|189.66|186.86|190.1|187.3|189.55|186.75|0
1684463400000|2023-05-19 02:30:00|189.55|186.75|189.44|186.64|189.55|186.75|189.11|186.31|0
1684463700000|2023-05-19 02:35:00|189.43|186.63|189.43|186.63|189.55|186.75|189.32|186.52|0
1684464000000|2023-05-19 02:40:00|189.54|186.74|188.88|186.08|189.54|186.74|188.88|186.08|0
1684464300000|2023-05-19 02:45:00|188.77|185.97|189.32|186.52|189.43|186.63|188.77|185.97|0
1684464600000|2023-05-19 02:50:00|189.21|186.41|188.99|186.19|189.54|186.74|188.88|186.08|0
1684464900000|2023-05-19 02:55:00|188.94|186.14|188.77|185.97|188.99|186.19|188.77|185.97|0
1684465200000|2023-05-19 03:00:00|188.88|186.08|188.98|186.18|189.32|186.52|188.77|185.97|0
1684465500000|2023-05-19 03:05:00|189.09|186.29|189.09|186.29|189.2|186.4|188.98|186.18|0
1684465800000|2023-05-19 03:10:00|188.98|186.18|189.04|186.24|189.09|186.29|188.65|185.85|0
1684466100000|2023-05-19 03:15:00|188.98|186.18|188.87|186.07|189.2|186.4|188.76|185.96|0
1684466400000|2023-05-19 03:20:00|188.82|186.02|188.54|185.74|188.87|186.07|188.54|185.74|0
1684466700000|2023-05-19 03:25:00|188.43|185.63|188.54|185.74|188.87|186.07|188.32|185.52|0
1684467000000|2023-05-19 03:30:00|188.65|185.85|189.3|186.5|189.41|186.61|188.65|185.85|0
1684467300000|2023-05-19 03:35:00|189.41|186.61|189.52|186.72|189.74|186.94|189.3|186.5|0
1684467600000|2023-05-19 03:40:00|189.58|186.78|189.63|186.83|189.74|186.94|189.41|186.61|0
1684467900000|2023-05-19 03:45:00|189.52|186.72|189.41|186.61|189.63|186.83|189.3|186.5|0
1684468200000|2023-05-19 03:50:00|189.52|186.72|189.63|186.83|189.96|187.16|189.52|186.72|0
1684468500000|2023-05-19 03:55:00|189.52|186.72|189.85|187.05|189.85|187.05|189.52|186.72|0
1684468800000|2023-05-19 04:00:00|190.07|187.27|189.84|187.04|190.07|187.27|189.84|187.04|0
1684469100000|2023-05-19 04:05:00|189.95|187.15|190.28|187.48|190.4|187.6|189.95|187.15|0
1684469400000|2023-05-19 04:10:00|190.39|187.59|190.39|187.59|190.61|187.81|190.28|187.48|0
1684469700000|2023-05-19 04:15:00|190.45|187.65|190.06|187.26|190.45|187.65|189.95|187.15|0
1684470000000|2023-05-19 04:20:00|189.95|187.15|189.95|187.15|190.17|187.37|189.95|187.15|0
1684470300000|2023-05-19 04:25:00|190.06|187.26|190.06|187.26|190.06|187.26|189.84|187.04|0
1684470600000|2023-05-19 04:30:00|190.17|187.37|189.94|187.14|190.28|187.48|189.94|187.14|0
1684470900000|2023-05-19 04:35:00|189.89|187.09|189.83|187.03|190.16|187.36|189.83|187.03|0
1684471200000|2023-05-19 04:40:00|189.94|187.14|189.94|187.14|189.94|187.14|189.61|186.81|0
1684471500000|2023-05-19 04:45:00|190.05|187.25|189.83|187.03|190.05|187.25|189.83|187.03|0
1684471800000|2023-05-19 04:50:00|189.94|187.14|190.16|187.36|190.16|187.36|189.83|187.03|0
1684472100000|2023-05-19 04:55:00|190.27|187.47|190.05|187.25|190.27|187.47|190.05|187.25|0
1684472400000|2023-05-19 05:00:00|189.94|187.14|190.32|187.52|190.49|187.69|189.94|187.14|0
1684472700000|2023-05-19 05:05:00|190.38|187.58|190.71|187.91|190.71|187.91|190.15|187.35|0
1684473000000|2023-05-19 05:10:00|190.6|187.8|190.15|187.35|190.6|187.8|190.15|187.35|0
1684473300000|2023-05-19 05:15:00|190.04|187.24|190.26|187.46|190.26|187.46|189.93|187.13|0
1684473600000|2023-05-19 05:20:00|190.37|187.57|189.93|187.13|190.37|187.57|189.71|186.91|0
1684473900000|2023-05-19 05:25:00|189.82|187.02|189.71|186.91|190.04|187.24|189.71|186.91|0
1684474200000|2023-05-19 05:30:00|189.82|187.02|190.26|187.46|190.26|187.46|189.7|186.9|0
1684474500000|2023-05-19 05:35:00|190.14|187.34|190.03|187.23|190.14|187.34|189.92|187.12|0
1684474800000|2023-05-19 05:40:00|190.14|187.34|190.25|187.45|190.36|187.56|190.14|187.34|0
1684475100000|2023-05-19 05:45:00|190.14|187.34|190.47|187.67|190.47|187.67|189.81|187.01|0
1684475400000|2023-05-19 05:50:00|190.58|187.78|190.8|188|191.02|188.22|190.47|187.67|0
1684475700000|2023-05-19 05:55:00|190.91|188.11|190.8|188|190.91|188.11|190.58|187.78|0
1684476000000|2023-05-19 06:00:00|190.91|188.11|191.13|188.33|191.69|188.89|190.91|188.11|0
1684476300000|2023-05-19 06:05:00|190.93|188.53|190.71|188.31|191.37|188.97|190.71|188.31|0
1684476600000|2023-05-19 06:10:00|190.6|188.2|190.26|187.86|190.71|188.31|190.15|187.75|0
1684476900000|2023-05-19 06:15:00|190.37|187.97|190.59|188.19|190.7|188.3|190.15|187.75|0
1684477200000|2023-05-19 06:20:00|190.37|187.97|189.6|187.2|190.37|187.97|189.05|186.65|0
1684477500000|2023-05-19 06:25:00|189.71|187.31|188.82|186.42|189.71|187.31|188.82|186.42|0
1684477800000|2023-05-19 06:30:00|188.93|186.53|189.98|187.58|189.98|187.58|188.93|186.53|0
1684478100000|2023-05-19 06:35:00|189.92|187.52|190.14|187.74|190.36|187.96|189.81|187.41|0
1684478400000|2023-05-19 06:40:00|190.25|187.85|190.36|187.96|190.47|188.07|190.03|187.63|0
1684478700000|2023-05-19 06:45:00|190.47|188.07|190.9|188.5|191.34|188.94|190.47|188.07|0
1684479000000|2023-05-19 06:50:00|190.85|188.45|191.34|188.94|191.45|189.05|190.68|188.28|0
1684479300000|2023-05-19 06:55:00|191.45|189.05|191.67|189.27|191.78|189.38|191.23|188.83|0
1684479600000|2023-05-19 07:00:00|191.78|189.38|192.11|189.71|192.45|190.05|191.34|188.94|0
1684479900000|2023-05-19 07:05:00|192.22|189.82|192.22|189.82|192.78|190.38|191.67|189.27|0
1684480200000|2023-05-19 07:10:00|192|189.6|192|189.6|192.22|189.82|191.67|189.27|0
1684480500000|2023-05-19 07:15:00|191.94|189.54|191.22|188.82|192.22|189.82|191.11|188.71|0
1684480800000|2023-05-19 07:20:00|191.33|188.93|191.55|189.15|191.55|189.15|190.89|188.49|0
1684481100000|2023-05-19 07:25:00|191.77|189.37|192.33|189.93|192.77|190.37|191.77|189.37|0
1684481400000|2023-05-19 07:30:00|192.1|189.7|191.21|188.81|192.1|189.7|191.21|188.81|0
1684481700000|2023-05-19 07:35:00|191.33|188.93|191.99|189.59|192.32|189.92|191.1|188.7|0
1684482000000|2023-05-19 07:40:00|191.94|189.54|191.88|189.48|192.32|189.92|191.77|189.37|0
1684482300000|2023-05-19 07:45:00|191.82|189.42|191.65|189.25|191.88|189.48|191.32|188.92|0
1684482600000|2023-05-19 07:50:00|191.71|189.31|190.99|188.59|191.87|189.47|190.99|188.59|0
1684482900000|2023-05-19 07:55:00|191.1|188.7|190.87|188.47|191.32|188.92|190.71|188.31|0
1684483200000|2023-05-19 08:00:00|190.93|188.53|191.09|188.69|191.54|189.14|190.54|188.14|0
1684483500000|2023-05-19 08:05:00|190.98|188.58|191.31|188.91|191.31|188.91|190.87|188.47|0
1684483800000|2023-05-19 08:10:00|191.2|188.8|190.98|188.58|191.42|189.02|190.76|188.36|0
1684484100000|2023-05-19 08:15:00|190.93|188.53|191.42|189.02|191.98|189.58|190.87|188.47|0
1684484400000|2023-05-19 08:20:00|191.53|189.13|191.59|189.19|191.64|189.24|191.31|188.91|0
1684484700000|2023-05-19 08:25:00|191.64|189.24|190.86|188.46|191.7|189.3|190.75|188.35|0
1684485000000|2023-05-19 08:30:00|190.97|188.57|189.43|187.03|190.97|188.57|189.43|187.03|0
1684485300000|2023-05-19 08:35:00|189.54|187.14|189.49|187.09|189.54|187.14|188.66|186.26|0
1684485600000|2023-05-19 08:40:00|189.43|187.03|190.2|187.8|190.31|187.91|189.32|186.92|0
1684485900000|2023-05-19 08:45:00|190.31|187.91|189.75|187.35|190.53|188.13|189.75|187.35|0
1684486200000|2023-05-19 08:50:00|189.7|187.3|188.98|186.58|189.97|187.57|188.76|186.36|0
1684486500000|2023-05-19 08:55:00|188.87|186.47|189.31|186.91|189.53|187.13|188.43|186.03|0
1684486800000|2023-05-19 09:00:00|189.2|186.8|189.75|187.35|189.86|187.46|189.15|186.75|0
1684487100000|2023-05-19 09:05:00|189.64|187.24|189.42|187.02|189.86|187.46|189.42|187.02|0
1684487400000|2023-05-19 09:10:00|189.31|186.91|189.53|187.13|189.64|187.24|189.2|186.8|0
1684487700000|2023-05-19 09:15:00|189.42|187.02|189.63|187.23|189.74|187.34|189.09|186.69|0
1684488000000|2023-05-19 09:20:00|189.58|187.18|190.29|187.89|190.46|188.06|189.58|187.18|0
1684488300000|2023-05-19 09:25:00|190.35|187.95|190.18|187.78|190.51|188.11|190.07|187.67|0
1684488600000|2023-05-19 09:30:00|190.24|187.84|190.4|188|190.73|188.33|190.24|187.84|0
1684488900000|2023-05-19 09:35:00|190.51|188.11|190.29|187.89|190.62|188.22|189.96|187.56|0
1684489200000|2023-05-19 09:40:00|190.4|188|189.96|187.56|190.62|188.22|189.85|187.45|0
1684489500000|2023-05-19 09:45:00|190.07|187.67|189.73|187.33|190.4|188|189.73|187.33|0
1684489800000|2023-05-19 09:50:00|189.68|187.28|189.84|187.44|190.17|187.77|189.51|187.11|0
1684490100000|2023-05-19 09:55:00|189.95|187.55|189.95|187.55|190.06|187.66|189.62|187.22|0
1684490400000|2023-05-19 10:00:00|190.17|187.77|190.06|187.66|190.61|188.21|189.84|187.44|0
1684490700000|2023-05-19 10:05:00|190.01|187.61|190.83|188.43|190.83|188.43|189.84|187.44|0
1684491000000|2023-05-19 10:10:00|190.72|188.32|190.72|188.32|190.94|188.54|190.39|187.99|0
1684491300000|2023-05-19 10:15:00|190.83|188.43|191.71|189.31|191.93|189.53|190.61|188.21|0
1684491600000|2023-05-19 10:20:00|191.6|189.2|191.16|188.76|191.71|189.31|191.05|188.65|0
1684491900000|2023-05-19 10:25:00|191.27|188.87|190.71|188.31|191.27|188.87|190.38|187.98|0
1684492200000|2023-05-19 10:30:00|190.66|188.26|190.93|188.53|191.15|188.75|190.49|188.09|0
1684492500000|2023-05-19 10:35:00|190.82|188.42|190.71|188.31|191.1|188.7|190.71|188.31|0
1684492800000|2023-05-19 10:40:00|190.6|188.2|190.82|188.42|191.15|188.75|190.6|188.2|0
1684493100000|2023-05-19 10:45:00|190.71|188.31|190.93|188.53|191.37|188.97|190.6|188.2|0
1684493400000|2023-05-19 10:50:00|191.04|188.64|191.26|188.86|191.54|189.14|190.93|188.53|0
1684493700000|2023-05-19 10:55:00|191.15|188.75|191.14|188.74|191.37|188.97|190.92|188.52|0
1684494000000|2023-05-19 11:00:00|191.03|188.63|189.6|187.2|191.03|188.63|189.16|186.76|0
1684494300000|2023-05-19 11:05:00|189.49|187.09|189.71|187.31|189.93|187.53|189.49|187.09|0
1684494600000|2023-05-19 11:10:00|189.65|187.25|189.65|187.25|189.92|187.52|189.59|187.19|0
1684494900000|2023-05-19 11:15:00|189.59|187.19|189.04|186.64|189.92|187.52|189.04|186.64|0
1684495200000|2023-05-19 11:20:00|188.93|186.53|188.06|185.66|189.26|186.86|187.84|185.44|0
1684495500000|2023-05-19 11:25:00|188.05|185.65|188.49|186.09|188.71|186.31|187.95|185.55|0
1684495800000|2023-05-19 11:30:00|188.27|185.87|187.94|185.54|188.6|186.2|187.83|185.43|0
1684496100000|2023-05-19 11:35:00|188|185.6|187.29|184.89|188|185.6|187.29|184.89|0
1684496400000|2023-05-19 11:40:00|187.39|184.99|188.38|185.98|188.54|186.14|187.29|184.89|0
1684496700000|2023-05-19 11:45:00|188.27|185.87|189.47|187.07|189.47|187.07|188.27|185.87|0
1684497000000|2023-05-19 11:50:00|189.69|187.29|189.03|186.63|189.69|187.29|188.7|186.3|0
1684497300000|2023-05-19 11:55:00|188.92|186.52|188.26|185.86|189.14|186.74|188.26|185.86|0
1684497600000|2023-05-19 12:00:00|188.21|185.81|187.93|185.53|188.37|185.97|187.39|184.99|0
1684497900000|2023-05-19 12:05:00|188.04|185.64|188.37|185.97|188.48|186.08|187.71|185.31|0
1684498200000|2023-05-19 12:10:00|188.48|186.08|189.13|186.73|189.24|186.84|188.48|186.08|0
1684498500000|2023-05-19 12:15:00|189.24|186.84|189.13|186.73|189.74|187.34|188.91|186.51|0
1684498800000|2023-05-19 12:20:00|189.19|186.79|188.14|185.74|189.24|186.84|187.82|185.42|0
1684499100000|2023-05-19 12:25:00|188.03|185.63|187.38|184.98|188.03|185.63|187.27|184.87|0
1684499400000|2023-05-19 12:30:00|187.49|185.09|186.94|184.54|187.6|185.2|186.83|184.43|0
1684499700000|2023-05-19 12:35:00|187.05|184.65|187.92|185.52|188.14|185.74|186.83|184.43|0
1684500000000|2023-05-19 12:40:00|188.03|185.63|186.83|184.43|188.14|185.74|186.83|184.43|0
1684500300000|2023-05-19 12:45:00|186.94|184.54|187.48|185.08|187.81|185.41|186.83|184.43|0
1684500600000|2023-05-19 12:50:00|187.37|184.97|187.15|184.75|187.59|185.19|187.15|184.75|0
1684500900000|2023-05-19 12:55:00|187.21|184.81|186.28|183.88|187.26|184.86|186.06|183.66|0
1684501200000|2023-05-19 13:00:00|186.5|184.1|187.26|184.86|187.26|184.86|186.5|184.1|0
1684501500000|2023-05-19 13:05:00|187.15|184.75|187.04|184.64|187.36|184.96|186.6|184.2|0
1684501800000|2023-05-19 13:10:00|186.93|184.53|187.69|185.29|187.91|185.51|186.6|184.2|0
1684502100000|2023-05-19 13:15:00|187.8|185.4|186.82|184.42|187.91|185.51|186.6|184.2|0
1684502400000|2023-05-19 13:20:00|186.76|184.36|186.92|184.52|187.25|184.85|186.49|184.09|0
1684502700000|2023-05-19 13:25:00|186.7|184.3|188.78|186.38|189.88|187.48|186.7|184.3|0
1684503000000|2023-05-19 13:30:00|189|186.6|188.89|186.49|190.76|188.36|188.45|186.05|0
1684503300000|2023-05-19 13:35:00|188.78|186.38|188.23|185.83|189.54|187.14|187.68|185.28|0
1684503600000|2023-05-19 13:40:00|188.12|185.72|187.57|185.17|188.67|186.27|186.81|184.41|0
1684503900000|2023-05-19 13:45:00|187.68|185.28|188.55|186.15|188.99|186.59|187.57|185.17|0
1684504200000|2023-05-19 13:50:00|188.66|186.26|187.9|185.5|188.77|186.37|186.69|184.29|0
1684504500000|2023-05-19 13:55:00|188.01|185.61|187.57|185.17|188.12|185.72|187.35|184.95|0
1684504800000|2023-05-19 14:00:00|187.46|185.06|189.54|187.14|190.53|188.13|187.46|185.06|0
1684505100000|2023-05-19 14:05:00|189.76|187.36|188.44|186.04|190.09|187.69|188.33|185.93|0
1684505400000|2023-05-19 14:10:00|188.55|186.15|188.55|186.15|189.87|187.47|188|185.6|0
1684505700000|2023-05-19 14:15:00|188.44|186.04|188.11|185.71|188.55|186.15|187.78|185.38|0
1684506000000|2023-05-19 14:20:00|187.89|185.49|187.45|185.05|188|185.6|187.24|184.84|0
1684506300000|2023-05-19 14:25:00|187.34|184.94|187.45|185.05|188|185.6|187.02|184.62|0
1684506600000|2023-05-19 14:30:00|187.56|185.16|187.01|184.61|187.78|185.38|186.9|184.5|0
1684506900000|2023-05-19 14:35:00|186.9|184.5|188.32|185.92|189.53|187.13|186.8|184.4|0
1684507200000|2023-05-19 14:40:00|188.43|186.03|189.09|186.69|189.64|187.24|188.21|185.81|0
1684507500000|2023-05-19 14:45:00|189.2|186.8|190.3|187.9|190.41|188.01|189.2|186.8|0
1684507800000|2023-05-19 14:50:00|190.41|188.01|188.97|186.57|190.41|188.01|188.54|186.14|0
1684508100000|2023-05-19 14:55:00|188.86|186.46|188.42|186.02|189.63|187.23|188.42|186.02|0
1684508400000|2023-05-19 15:00:00|188.53|186.13|187.66|185.26|188.81|186.41|187.55|185.15|0
1684508700000|2023-05-19 15:05:00|187.77|185.37|190.95|188.55|191.28|188.88|187.77|185.37|0
1684509000000|2023-05-19 15:10:00|191.39|188.99|191.84|189.44|193.06|190.66|189.85|187.45|0
1684509300000|2023-05-19 15:15:00|191.95|189.55|193.39|190.99|194.85|192.45|190.95|188.55|0
1684509600000|2023-05-19 15:20:00|193.28|190.88|194.34|191.94|194.79|192.39|190.84|188.44|0
1684509900000|2023-05-19 15:25:00|194.56|192.16|197.59|195.19|197.59|195.19|192.78|190.38|0
1684510200000|2023-05-19 15:30:00|197.82|195.42|197.35|194.95|199.17|196.77|196.29|193.89|0
1684510500000|2023-05-19 15:35:00|197.58|195.18|200.42|198.02|202.26|199.86|197.35|194.95|0
1684510800000|2023-05-19 15:40:00|200.88|198.48|198.71|196.31|201.8|199.4|198.71|196.31|0
1684511100000|2023-05-19 15:45:00|198.82|196.42|195.99|193.59|198.82|196.42|195.04|192.64|0
1684511400000|2023-05-19 15:50:00|195.77|193.37|195.99|193.59|196.78|194.38|195.43|193.03|0
1684511700000|2023-05-19 15:55:00|196.33|193.93|196.89|194.49|197.46|195.06|194.19|191.79|0
1684512000000|2023-05-19 16:00:00|197|194.6|197|194.6|198.47|196.07|195.54|193.14|0
1684512300000|2023-05-19 16:05:00|196.89|194.49|197.68|195.28|198.47|196.07|196.44|194.04|0
1684512600000|2023-05-19 16:10:00|197.57|195.17|198.13|195.73|198.36|195.96|196.77|194.37|0
1684512900000|2023-05-19 16:15:00|198.02|195.62|196.77|194.37|199.61|197.21|196.09|193.69|0
1684513200000|2023-05-19 16:20:00|196.66|194.26|196.54|194.14|196.88|194.48|195.31|192.91|0
1684513500000|2023-05-19 16:25:00|196.49|194.09|198.12|195.72|198.24|195.84|196.26|193.86|0
1684513800000|2023-05-19 16:30:00|198.35|195.95|201.58|199.18|202.26|199.86|198.35|195.95|0
1684514100000|2023-05-19 16:35:00|201.46|199.06|198.39|195.99|201.58|199.18|198.05|195.65|0
1684514400000|2023-05-19 16:40:00|198.27|195.87|197.48|195.08|198.73|196.33|197.48|195.08|0
1684514700000|2023-05-19 16:45:00|197.59|195.19|196.58|194.18|197.71|195.31|196.58|194.18|0
1684515000000|2023-05-19 16:50:00|196.69|194.29|195.34|192.94|197.14|194.74|195.34|192.94|0
1684515300000|2023-05-19 16:55:00|195.4|193|196.46|194.06|196.69|194.29|195.34|192.94|0
1684515600000|2023-05-19 17:00:00|196.35|193.95|195.17|192.77|196.8|194.4|194.89|192.49|0
1684515900000|2023-05-19 17:05:00|195.34|192.94|195.9|193.5|196.01|193.61|194.78|192.38|0
1684516200000|2023-05-19 17:10:00|196.01|193.61|196.01|193.61|196.8|194.4|195.84|193.44|0
1684516500000|2023-05-19 17:15:00|196.12|193.72|195.33|192.93|196.23|193.83|195|192.6|0
1684516800000|2023-05-19 17:20:00|195.45|193.05|195.11|192.71|196.23|193.83|195|192.6|0
1684517100000|2023-05-19 17:25:00|195.22|192.82|196|193.6|196.9|194.5|195.11|192.71|0
1684517400000|2023-05-19 17:30:00|196.11|193.71|195.89|193.49|196.68|194.28|195.44|193.04|0
1684517700000|2023-05-19 17:35:00|196|193.6|196.22|193.82|197.12|194.72|195.78|193.38|0
1684518000000|2023-05-19 17:40:00|196.34|193.94|197.24|194.84|197.8|195.4|196|193.6|0
1684518300000|2023-05-19 17:45:00|197.69|195.29|198.02|195.62|198.36|195.96|196.56|194.16|0
1684518600000|2023-05-19 17:50:00|198.14|195.74|197.57|195.17|198.82|196.42|197.46|195.06|0
1684518900000|2023-05-19 17:55:00|197.68|195.28|199.61|197.21|199.61|197.21|197.63|195.23|0
1684519200000|2023-05-19 18:00:00|199.38|196.98|199.83|197.43|200.4|198|199.04|196.64|0
1684519500000|2023-05-19 18:05:00|199.72|197.32|199.38|196.98|200.06|197.66|198.58|196.18|0
1684519800000|2023-05-19 18:10:00|199.49|197.09|200.76|198.36|200.82|198.42|199.38|196.98|0
1684520100000|2023-05-19 18:15:00|200.7|198.3|199.22|196.82|202.42|200.02|199.22|196.82|0
1684520400000|2023-05-19 18:20:00|199.34|196.94|197.86|195.46|199.34|196.94|197.45|195.05|0
1684520700000|2023-05-19 18:25:00|197.75|195.35|200.02|197.62|200.36|197.96|197.75|195.35|0
1684521000000|2023-05-19 18:30:00|200.13|197.73|200.01|197.61|200.93|198.53|199.56|197.16|0
1684521300000|2023-05-19 18:35:00|200.13|197.73|198.88|196.48|200.36|197.96|198.42|196.02|0
1684521600000|2023-05-19 18:40:00|198.65|196.25|198.53|196.13|199.33|196.93|198.31|195.91|0
1684521900000|2023-05-19 18:45:00|198.65|196.25|199.67|197.27|200.24|197.84|198.53|196.13|0
1684522200000|2023-05-19 18:50:00|199.55|197.15|197.51|195.11|199.55|197.15|197.06|194.66|0
1684522500000|2023-05-19 18:55:00|197.4|195|196.39|193.99|197.4|195|196.27|193.87|0
1684522800000|2023-05-19 19:00:00|196.5|194.1|197.06|194.66|197.51|195.11|196.27|193.87|0
1684523100000|2023-05-19 19:05:00|197.17|194.77|197.73|195.33|198.41|196.01|196.95|194.55|0
1684523400000|2023-05-19 19:10:00|197.62|195.22|196.27|193.87|197.73|195.33|196.27|193.87|0
1684523700000|2023-05-19 19:15:00|196.16|193.76|197.05|194.65|197.39|194.99|196.16|193.76|0
1684524000000|2023-05-19 19:20:00|197.17|194.77|197.16|194.76|198.18|195.78|197.05|194.65|0
1684524300000|2023-05-19 19:25:00|197|194.6|198.52|196.12|198.63|196.23|197|194.6|0
1684524600000|2023-05-19 19:30:00|198.41|196.01|198.63|196.23|199.43|197.03|198.18|195.78|0
1684524900000|2023-05-19 19:35:00|198.52|196.12|197.16|194.76|198.74|196.34|196.6|194.2|0
1684525200000|2023-05-19 19:40:00|197.22|194.82|196.37|193.97|197.27|194.87|196.26|193.86|0
1684525500000|2023-05-19 19:45:00|196.26|193.86|196.82|194.42|197.38|194.98|196.26|193.86|0
1684525800000|2023-05-19 19:50:00|197.38|194.98|195.36|192.96|197.72|195.32|195.24|192.84|0
1684526100000|2023-05-19 19:55:00|195.24|192.84|196.59|194.19|196.59|194.19|194.91|192.51|0
1684526400000|2023-05-19 20:00:00|196.81|194.41|196.93|194.53|196.93|194.53|196.14|193.74|0
1684526700000|2023-05-19 20:05:00|197.04|194.64|197.15|194.75|197.26|194.86|196.92|194.52|0
1684527000000|2023-05-19 20:10:00|197.04|194.64|198.28|195.88|198.34|195.94|197.04|194.64|0
1684715100000|2023-05-22 00:25:00|197.64|194.84|197.53|194.73|197.76|194.96|197.42|194.62|0
1684715400000|2023-05-22 00:30:00|197.42|194.62|197.3|194.5|197.64|194.84|197.3|194.5|0
1684715700000|2023-05-22 00:35:00|197.36|194.56|198.09|195.29|198.32|195.52|197.3|194.5|0
1684716000000|2023-05-22 00:40:00|197.98|195.18|198.09|195.29|198.66|195.86|197.98|195.18|0
1684716300000|2023-05-22 00:45:00|197.98|195.18|197.75|194.95|197.98|195.18|197.41|194.61|0
1684716600000|2023-05-22 00:50:00|197.63|194.83|197.52|194.72|197.63|194.83|197.41|194.61|0
1684716900000|2023-05-22 00:55:00|197.41|194.61|197.63|194.83|197.69|194.89|197.41|194.61|0
1684717200000|2023-05-22 01:00:00|197.74|194.94|197.63|194.83|197.86|195.06|197.4|194.6|0
1684717500000|2023-05-22 01:05:00|197.74|194.94|198.31|195.51|198.53|195.73|197.74|194.94|0
1684717800000|2023-05-22 01:10:00|198.19|195.39|197.97|195.17|198.53|195.73|197.85|195.05|0
1684718100000|2023-05-22 01:15:00|198.08|195.28|198.3|195.5|198.42|195.62|197.97|195.17|0
1684718400000|2023-05-22 01:20:00|198.19|195.39|197.74|194.94|198.3|195.5|197.74|194.94|0
1684718700000|2023-05-22 01:25:00|197.85|195.05|197.51|194.71|197.96|195.16|197.17|194.37|0
1684719000000|2023-05-22 01:30:00|197.62|194.82|198.3|195.5|198.41|195.61|197.51|194.71|0
1684719300000|2023-05-22 01:35:00|198.41|195.61|198.75|195.95|198.86|196.06|198.07|195.27|0
1684719600000|2023-05-22 01:40:00|198.86|196.06|198.86|196.06|198.98|196.18|198.52|195.72|0
1684719900000|2023-05-22 01:45:00|198.75|195.95|198.63|195.83|198.75|195.95|198.29|195.49|0
1684720200000|2023-05-22 01:50:00|198.52|195.72|198.35|195.55|198.52|195.72|198.18|195.38|0
1684720500000|2023-05-22 01:55:00|198.29|195.49|198.52|195.72|198.52|195.72|198.29|195.49|0
1684720800000|2023-05-22 02:00:00|198.4|195.6|198.74|195.94|198.97|196.17|198.4|195.6|0
1684721100000|2023-05-22 02:05:00|198.85|196.05|198.74|195.94|198.97|196.17|198.63|195.83|0
1684721400000|2023-05-22 02:10:00|198.85|196.05|199.19|196.39|199.19|196.39|198.74|195.94|0
1684721700000|2023-05-22 02:15:00|199.08|196.28|198.28|195.48|199.19|196.39|198.06|195.26|0
1684722000000|2023-05-22 02:20:00|198.4|195.6|198.05|195.25|198.51|195.71|198.05|195.25|0
1684722300000|2023-05-22 02:25:00|198.17|195.37|198.51|195.71|198.96|196.16|198.17|195.37|0
1684722600000|2023-05-22 02:30:00|198.62|195.82|198.96|196.16|199.07|196.27|198.51|195.71|0
1684722900000|2023-05-22 02:35:00|199.07|196.27|198.84|196.04|199.07|196.27|198.84|196.04|0
1684723200000|2023-05-22 02:40:00|198.73|195.93|198.16|195.36|198.73|195.93|198.16|195.36|0
1684723500000|2023-05-22 02:45:00|198.27|195.47|198.16|195.36|198.39|195.59|198.05|195.25|0
1684723800000|2023-05-22 02:50:00|198.27|195.47|198.27|195.47|198.61|195.81|198.16|195.36|0
1684724100000|2023-05-22 02:55:00|198.38|195.58|198.27|195.47|198.38|195.58|198.04|195.24|0
1684724400000|2023-05-22 03:00:00|198.15|195.35|198.38|195.58|198.38|195.58|197.81|195.01|0
1684724700000|2023-05-22 03:05:00|198.33|195.53|198.26|195.46|198.38|195.58|198.15|195.35|0
1684725000000|2023-05-22 03:10:00|198.38|195.58|198.04|195.24|198.38|195.58|197.92|195.12|0
1684725300000|2023-05-22 03:15:00|198.15|195.35|197.81|195.01|198.15|195.35|197.81|195.01|0
1684725600000|2023-05-22 03:20:00|197.7|194.9|197.81|195.01|197.92|195.12|197.69|194.89|0
1684725900000|2023-05-22 03:25:00|197.92|195.12|197.47|194.67|197.92|195.12|197.35|194.55|0
1684726200000|2023-05-22 03:30:00|197.58|194.78|197.46|194.66|197.58|194.78|197.35|194.55|0
1684726500000|2023-05-22 03:35:00|197.35|194.55|197.24|194.44|197.46|194.66|197.24|194.44|0
1684726800000|2023-05-22 03:40:00|197.12|194.32|197.01|194.21|197.12|194.32|196.9|194.1|0
1684727100000|2023-05-22 03:45:00|196.9|194.1|197.01|194.21|197.12|194.32|196.89|194.09|0
1684727400000|2023-05-22 03:50:00|196.95|194.15|197.12|194.32|197.23|194.43|196.89|194.09|0
1684727700000|2023-05-22 03:55:00|197.01|194.21|196.67|193.87|197.12|194.32|196.67|193.87|0
1684728000000|2023-05-22 04:00:00|196.55|193.75|196.44|193.64|196.67|193.87|196.44|193.64|0
1684728300000|2023-05-22 04:05:00|196.33|193.53|196.32|193.52|196.33|193.53|196.1|193.3|0
1684728600000|2023-05-22 04:10:00|196.21|193.41|196.1|193.3|196.21|193.41|195.99|193.19|0
1684728900000|2023-05-22 04:15:00|196.21|193.41|196.32|193.52|196.32|193.52|196.21|193.41|0
1684729200000|2023-05-22 04:20:00|196.43|193.63|196.21|193.41|196.54|193.74|196.21|193.41|0
1684729500000|2023-05-22 04:25:00|196.32|193.52|196.32|193.52|196.54|193.74|196.32|193.52|0
1684729800000|2023-05-22 04:30:00|196.43|193.63|196.43|193.63|196.43|193.63|196.32|193.52|0
1684730100000|2023-05-22 04:35:00|196.32|193.52|196.88|194.08|196.99|194.19|196.31|193.51|0
1684730400000|2023-05-22 04:40:00|196.82|194.02|196.54|193.74|196.88|194.08|196.31|193.51|0
1684730700000|2023-05-22 04:45:00|196.42|193.62|196.31|193.51|196.65|193.85|196.31|193.51|0
1684731000000|2023-05-22 04:50:00|196.42|193.62|196.08|193.28|196.42|193.62|195.86|193.06|0
1684731300000|2023-05-22 04:55:00|196.2|193.4|196.31|193.51|196.42|193.62|196.08|193.28|0
1684731600000|2023-05-22 05:00:00|196.53|193.73|196.3|193.5|196.64|193.84|196.3|193.5|0
1684731900000|2023-05-22 05:05:00|196.25|193.45|196.42|193.62|196.42|193.62|196.19|193.39|0
1684732200000|2023-05-22 05:10:00|196.53|193.73|196.3|193.5|196.53|193.73|196.19|193.39|0
1684732500000|2023-05-22 05:15:00|196.41|193.61|196.3|193.5|196.41|193.61|196.08|193.28|0
1684732800000|2023-05-22 05:20:00|196.41|193.61|196.19|193.39|196.41|193.61|196.19|193.39|0
1684733100000|2023-05-22 05:25:00|196.3|193.5|196.35|193.55|196.52|193.72|196.18|193.38|0
1684733400000|2023-05-22 05:30:00|196.3|193.5|196.86|194.06|196.97|194.17|196.3|193.5|0
1684733700000|2023-05-22 05:35:00|196.97|194.17|196.97|194.17|197.2|194.4|196.74|193.94|0
1684734000000|2023-05-22 05:40:00|197.03|194.23|196.97|194.17|197.08|194.28|196.74|193.94|0
1684734300000|2023-05-22 05:45:00|196.85|194.05|196.85|194.05|196.97|194.17|196.74|193.94|0
1684734600000|2023-05-22 05:50:00|196.74|193.94|196.96|194.16|196.96|194.16|196.63|193.83|0
1684734900000|2023-05-22 05:55:00|197.08|194.28|197.3|194.5|197.41|194.61|197.07|194.27|0
1684735200000|2023-05-22 06:00:00|197.19|194.39|197.64|194.84|197.7|194.9|197.19|194.39|0
1684735500000|2023-05-22 06:05:00|197.44|195.04|197.44|195.04|197.66|195.26|196.98|194.58|0
1684735800000|2023-05-22 06:10:00|197.49|195.09|197.43|195.03|197.77|195.37|197.43|195.03|0
1684736100000|2023-05-22 06:15:00|197.55|195.15|197.38|194.98|197.66|195.26|197.21|194.81|0
1684736400000|2023-05-22 06:20:00|197.21|194.81|196.98|194.58|197.21|194.81|196.53|194.13|0
1684736700000|2023-05-22 06:25:00|197.09|194.69|196.98|194.58|197.32|194.92|196.86|194.46|0
1684737000000|2023-05-22 06:30:00|196.86|194.46|196.97|194.57|197.2|194.8|196.75|194.35|0
1684737300000|2023-05-22 06:35:00|196.86|194.46|197.54|195.14|197.54|195.14|196.86|194.46|0
1684737600000|2023-05-22 06:40:00|197.42|195.02|197.54|195.14|197.6|195.2|197.31|194.91|0
1684737900000|2023-05-22 06:45:00|197.42|195.02|197.76|195.36|197.76|195.36|197.31|194.91|0
1684738200000|2023-05-22 06:50:00|197.82|195.42|198.44|196.04|198.44|196.04|197.82|195.42|0
1684738500000|2023-05-22 06:55:00|198.55|196.15|197.98|195.58|198.55|196.15|197.87|195.47|0
1684738800000|2023-05-22 07:00:00|198.1|195.7|198.32|195.92|199.57|197.17|197.93|195.53|0
1684739100000|2023-05-22 07:05:00|198.44|196.04|197.3|194.9|198.55|196.15|197.3|194.9|0
1684739400000|2023-05-22 07:10:00|197.41|195.01|197.87|195.47|197.87|195.47|197.07|194.67|0
1684739700000|2023-05-22 07:15:00|197.86|195.46|199.11|196.71|199.23|196.83|197.75|195.35|0
1684740000000|2023-05-22 07:20:00|199|196.6|198.2|195.8|199.11|196.71|197.97|195.57|0
1684740300000|2023-05-22 07:25:00|198.31|195.91|197.52|195.12|198.54|196.14|197.52|195.12|0
1684740600000|2023-05-22 07:30:00|197.75|195.35|198.42|196.02|198.88|196.48|197.63|195.23|0
1684740900000|2023-05-22 07:35:00|198.54|196.14|197.97|195.57|198.88|196.48|197.86|195.46|0
1684741200000|2023-05-22 07:40:00|197.86|195.46|197.29|194.89|197.86|195.46|197.29|194.89|0
1684741500000|2023-05-22 07:45:00|197.4|195|197.17|194.77|197.63|195.23|197.17|194.77|0
1684741800000|2023-05-22 07:50:00|197.06|194.66|197.29|194.89|197.51|195.11|196.95|194.55|0
1684742100000|2023-05-22 07:55:00|197.34|194.94|196.72|194.32|197.34|194.94|196.38|193.98|0
1684742400000|2023-05-22 08:00:00|196.83|194.43|197.51|195.11|197.51|195.11|196.72|194.32|0
1684742700000|2023-05-22 08:05:00|197.57|195.17|197.17|194.77|197.62|195.22|197.06|194.66|0
1684743000000|2023-05-22 08:10:00|197.05|194.65|196.89|194.49|197.62|195.22|196.83|194.43|0
1684743300000|2023-05-22 08:15:00|196.94|194.54|196.88|194.48|197.28|194.88|196.83|194.43|0
1684743600000|2023-05-22 08:20:00|196.82|194.42|196.15|193.75|196.82|194.42|196.15|193.75|0
1684743900000|2023-05-22 08:25:00|196.26|193.86|195.7|193.3|196.48|194.08|195.36|192.96|0
1684744200000|2023-05-22 08:30:00|195.58|193.18|195.81|193.41|196.03|193.63|195.47|193.07|0
1684744500000|2023-05-22 08:35:00|195.92|193.52|196.25|193.85|196.59|194.19|195.69|193.29|0
1684744800000|2023-05-22 08:40:00|196.14|193.74|195.52|193.12|196.14|193.74|195.47|193.07|0
1684745100000|2023-05-22 08:45:00|195.47|193.07|195.58|193.18|195.58|193.18|195.24|192.84|0
1684745400000|2023-05-22 08:50:00|195.69|193.29|195.8|193.4|196.14|193.74|195.69|193.29|0
1684745700000|2023-05-22 08:55:00|195.86|193.46|195.8|193.4|196.14|193.74|195.8|193.4|0
1684746000000|2023-05-22 09:00:00|195.86|193.46|195.57|193.17|195.91|193.51|195.57|193.17|0
1684746300000|2023-05-22 09:05:00|195.63|193.23|194.52|192.12|195.63|193.23|194.29|191.89|0
1684746600000|2023-05-22 09:10:00|194.63|192.23|194.85|192.45|195.08|192.68|194.63|192.23|0
1684746900000|2023-05-22 09:15:00|194.8|192.4|194.4|192|194.85|192.45|194.4|192|0
1684747200000|2023-05-22 09:20:00|194.51|192.11|194.57|192.17|194.74|192.34|194.4|192|0
1684747500000|2023-05-22 09:25:00|194.62|192.22|194.85|192.45|195.07|192.67|194.51|192.11|0
1684747800000|2023-05-22 09:30:00|194.73|192.33|195.52|193.12|195.52|193.12|194.73|192.33|0
1684748100000|2023-05-22 09:35:00|195.47|193.07|195.07|192.67|195.47|193.07|194.96|192.56|0
1684748400000|2023-05-22 09:40:00|194.96|192.56|195.18|192.78|195.4|193|194.96|192.56|0
1684748700000|2023-05-22 09:45:00|195.29|192.89|195.4|193|195.46|193.06|195.24|192.84|0
1684749000000|2023-05-22 09:50:00|195.29|192.89|195.51|193.11|195.51|193.11|195.06|192.66|0
1684749300000|2023-05-22 09:55:00|195.63|193.23|195.85|193.45|195.96|193.56|195.4|193|0
1684749600000|2023-05-22 10:00:00|195.96|193.56|195.28|192.88|196.3|193.9|195.17|192.77|0
1684749900000|2023-05-22 10:05:00|195.17|192.77|195.17|192.77|195.28|192.88|194.95|192.55|0
1684750200000|2023-05-22 10:10:00|195.12|192.72|194.83|192.43|195.4|193|194.83|192.43|0
1684750500000|2023-05-22 10:15:00|194.94|192.54|194.83|192.43|194.94|192.54|194.6|192.2|0
1684750800000|2023-05-22 10:20:00|194.89|192.49|194.83|192.43|195.05|192.65|194.83|192.43|0
1684751100000|2023-05-22 10:25:00|194.94|192.54|195.05|192.65|195.16|192.76|194.71|192.31|0
1684751400000|2023-05-22 10:30:00|194.94|192.54|195.27|192.87|195.28|192.88|194.83|192.43|0
1684751700000|2023-05-22 10:35:00|195.16|192.76|195.27|192.87|195.39|192.99|195.05|192.65|0
1684752000000|2023-05-22 10:40:00|195.33|192.93|195.95|193.55|196.06|193.66|195.27|192.87|0
1684752300000|2023-05-22 10:45:00|196.06|193.66|196.29|193.89|196.29|193.89|195.95|193.55|0
1684752600000|2023-05-22 10:50:00|196.4|194|196.51|194.11|196.96|194.56|196.28|193.88|0
1684752900000|2023-05-22 10:55:00|196.4|194|195.94|193.54|196.51|194.11|195.94|193.54|0
1684753200000|2023-05-22 11:00:00|195.83|193.43|196.51|194.11|196.73|194.33|195.83|193.43|0
1684753500000|2023-05-22 11:05:00|196.62|194.22|196.28|193.88|196.62|194.22|196.05|193.65|0
1684753800000|2023-05-22 11:10:00|196.39|193.99|196.62|194.22|197.41|195.01|196.39|193.99|0
1684754100000|2023-05-22 11:15:00|196.73|194.33|196.16|193.76|196.84|194.44|196.16|193.76|0
1684754400000|2023-05-22 11:20:00|196.27|193.87|196.61|194.21|196.61|194.21|196.05|193.65|0
1684754700000|2023-05-22 11:25:00|196.56|194.16|196.27|193.87|196.56|194.16|196.16|193.76|0
1684755000000|2023-05-22 11:30:00|196.16|193.76|194.58|192.18|196.5|194.1|194.47|192.07|0
1684755300000|2023-05-22 11:35:00|194.8|192.4|194.91|192.51|195.59|193.19|194.8|192.4|0
1684755600000|2023-05-22 11:40:00|194.8|192.4|195.14|192.74|195.14|192.74|194.8|192.4|0
1684755900000|2023-05-22 11:45:00|195.08|192.68|194.74|192.34|195.14|192.74|194.68|192.28|0
1684756200000|2023-05-22 11:50:00|194.8|192.4|194.57|192.17|194.8|192.4|194.35|191.95|0
1684756500000|2023-05-22 11:55:00|194.68|192.28|193.67|191.27|194.8|192.4|193.67|191.27|0
1684756800000|2023-05-22 12:00:00|193.78|191.38|193.11|190.71|194.01|191.61|193|190.6|0
1684757100000|2023-05-22 12:05:00|193|190.6|193.78|191.38|193.78|191.38|193|190.6|0
1684757400000|2023-05-22 12:10:00|193.89|191.49|193.78|191.38|194|191.6|193.67|191.27|0
1684757700000|2023-05-22 12:15:00|193.67|191.27|193.44|191.04|193.78|191.38|193.22|190.82|0
1684758000000|2023-05-22 12:20:00|193.55|191.15|192.43|190.03|193.55|191.15|192.21|189.81|0
1684758300000|2023-05-22 12:25:00|192.54|190.14|192.6|190.2|192.77|190.37|192.43|190.03|0
1684758600000|2023-05-22 12:30:00|192.65|190.25|192.87|190.47|193.44|191.04|192.65|190.25|0
1684758900000|2023-05-22 12:35:00|192.76|190.36|192.76|190.36|193.1|190.7|192.65|190.25|0
1684759200000|2023-05-22 12:40:00|192.65|190.25|193.43|191.03|193.66|191.26|192.2|189.8|0
1684759500000|2023-05-22 12:45:00|193.32|190.92|194.21|191.81|194.21|191.81|193.21|190.81|0
1684759800000|2023-05-22 12:50:00|194.1|191.7|193.76|191.36|194.44|192.04|193.43|191.03|0
1684760100000|2023-05-22 12:55:00|193.65|191.25|193.76|191.36|193.99|191.59|193.54|191.14|0
1684760400000|2023-05-22 13:00:00|193.54|191.14|193.65|191.25|194.1|191.7|193.2|190.8|0
1684760700000|2023-05-22 13:05:00|193.54|191.14|193.65|191.25|194.1|191.7|193.31|190.91|0
1684761000000|2023-05-22 13:10:00|193.76|191.36|194.43|192.03|194.43|192.03|193.76|191.36|0
1684761300000|2023-05-22 13:15:00|194.54|192.14|194.65|192.25|194.77|192.37|193.87|191.47|0
1684761600000|2023-05-22 13:20:00|194.77|192.37|194.43|192.03|194.77|192.37|194.09|191.69|0
1684761900000|2023-05-22 13:25:00|194.76|192.36|194.65|192.25|194.99|192.59|194.31|191.91|0
1684762200000|2023-05-22 13:30:00|194.54|192.14|190.63|188.23|194.54|192.14|190.19|187.79|0
1684762500000|2023-05-22 13:35:00|190.41|188.01|188.53|186.13|190.85|188.45|187.54|185.14|0
1684762800000|2023-05-22 13:40:00|188.42|186.02|190.07|187.67|190.18|187.78|187.1|184.7|0
1684763100000|2023-05-22 13:45:00|190.18|187.78|190.73|188.33|191.73|189.33|189.85|187.45|0
1684763400000|2023-05-22 13:50:00|190.4|188|192.4|190|192.92|190.52|190.07|187.67|0
1684763700000|2023-05-22 13:55:00|192.51|190.11|194.28|191.88|194.84|192.44|192.06|189.66|0
1684764000000|2023-05-22 14:00:00|194.51|192.11|195.74|193.34|196.41|194.01|194.06|191.66|0
1684764300000|2023-05-22 14:05:00|195.96|193.56|200.83|198.43|201.86|199.46|195.18|192.78|0
1684764600000|2023-05-22 14:10:00|200.95|198.55|194.04|191.64|200.95|198.55|193.81|191.41|0
1684764900000|2023-05-22 14:15:00|193.81|191.41|192.58|190.18|194.82|192.42|192.47|190.07|0
1684765200000|2023-05-22 14:20:00|192.7|190.3|192.25|189.85|194.26|191.86|191.8|189.4|0
1684765500000|2023-05-22 14:25:00|192.14|189.74|192.69|190.29|193.81|191.41|191.8|189.4|0
1684765800000|2023-05-22 14:30:00|192.47|190.07|192.91|190.51|193.36|190.96|191.91|189.51|0
1684766100000|2023-05-22 14:35:00|192.64|190.24|193.14|190.74|194.05|191.65|192.24|189.84|0
1684766400000|2023-05-22 14:40:00|193.3|190.9|195.15|192.75|195.2|192.8|193.19|190.79|0
1684766700000|2023-05-22 14:45:00|195.2|192.8|195.88|193.48|196.33|193.93|194.64|192.24|0
1684767000000|2023-05-22 14:50:00|195.99|193.59|196.44|194.04|197|194.6|195.2|192.8|0
1684767300000|2023-05-22 14:55:00|196.33|193.93|194.75|192.35|197.91|195.51|194.58|192.18|0
1684767600000|2023-05-22 15:00:00|194.41|192.01|193.29|190.89|194.64|192.24|193.18|190.78|0
1684767900000|2023-05-22 15:05:00|193.18|190.78|192.62|190.22|193.4|191|191.95|189.55|0
1684768200000|2023-05-22 15:10:00|192.51|190.11|193.06|190.66|193.29|190.89|192.51|190.11|0
1684768500000|2023-05-22 15:15:00|193.18|190.78|192.39|189.99|193.18|190.78|191.95|189.55|0
1684768800000|2023-05-22 15:20:00|192.51|190.11|191.84|189.44|193.17|190.77|191.84|189.44|0
1684769100000|2023-05-22 15:25:00|191.95|189.55|192.17|189.77|192.73|190.33|191.84|189.44|0
1684769400000|2023-05-22 15:30:00|192.06|189.66|192.06|189.66|192.61|190.21|191.39|188.99|0
1684769700000|2023-05-22 15:35:00|192.17|189.77|193.17|190.77|193.5|191.1|192.05|189.65|0
1684770000000|2023-05-22 15:40:00|193.39|190.99|193.72|191.32|193.73|191.33|193.06|190.66|0
1684770300000|2023-05-22 15:45:00|193.84|191.44|194.17|191.77|194.96|192.56|193.84|191.44|0
1684770600000|2023-05-22 15:50:00|194.28|191.88|192.72|190.32|194.28|191.88|192.72|190.32|0
1684770900000|2023-05-22 15:55:00|192.83|190.43|192.38|189.98|192.94|190.54|191.49|189.09|0
1684771200000|2023-05-22 16:00:00|192.16|189.76|191.82|189.42|192.27|189.87|191.49|189.09|0
1684771500000|2023-05-22 16:05:00|191.93|189.53|192.38|189.98|192.6|190.2|191.82|189.42|0
1684771800000|2023-05-22 16:10:00|192.27|189.87|191.99|189.59|192.49|190.09|191.77|189.37|0
1684772100000|2023-05-22 16:15:00|192.04|189.64|192.26|189.86|193.04|190.64|191.93|189.53|0
1684772400000|2023-05-22 16:20:00|192.37|189.97|193.93|191.53|194.61|192.21|192.04|189.64|0
1684772700000|2023-05-22 16:25:00|194.05|191.65|193.93|191.53|194.38|191.98|192.82|190.42|0
1684773000000|2023-05-22 16:30:00|193.99|191.59|194.04|191.64|194.38|191.98|193.26|190.86|0
1684773300000|2023-05-22 16:35:00|193.93|191.53|194.26|191.86|194.38|191.98|193.37|190.97|0
1684773600000|2023-05-22 16:40:00|194.38|191.98|194.04|191.64|194.49|192.09|193.7|191.3|0
1684773900000|2023-05-22 16:45:00|194.15|191.75|194.49|192.09|194.49|192.09|193.59|191.19|0
1684774200000|2023-05-22 16:50:00|194.37|191.97|193.92|191.52|194.48|192.08|193.59|191.19|0
1684774500000|2023-05-22 16:55:00|194.04|191.64|193.14|190.74|194.04|191.64|193.03|190.63|0
1684774800000|2023-05-22 17:00:00|193.25|190.85|192.69|190.29|193.25|190.85|192.14|189.74|0
1684775100000|2023-05-22 17:05:00|192.64|190.24|192.58|190.18|193.25|190.85|191.58|189.18|0
1684775400000|2023-05-22 17:10:00|192.47|190.07|194.93|192.53|195.38|192.98|191.8|189.4|0
1684775700000|2023-05-22 17:15:00|195.15|192.75|193.8|191.4|196.61|194.21|193.8|191.4|0
1684776000000|2023-05-22 17:20:00|193.91|191.51|192.91|190.51|194.03|191.63|192.57|190.17|0
1684776300000|2023-05-22 17:25:00|192.8|190.4|193.13|190.73|193.24|190.84|192.46|190.06|0
1684776600000|2023-05-22 17:30:00|193.02|190.62|192.46|190.06|193.13|190.73|192.24|189.84|0
1684776900000|2023-05-22 17:35:00|192.4|190|192.12|189.72|192.57|190.17|191.79|189.39|0
1684777200000|2023-05-22 17:40:00|192.01|189.61|191.85|189.45|192.34|189.94|191.34|188.94|0
1684777500000|2023-05-22 17:45:00|191.57|189.17|191.9|189.5|192.23|189.83|191.57|189.17|0
1684777800000|2023-05-22 17:50:00|192.12|189.72|192.67|190.27|192.67|190.27|191.79|189.39|0
1684778100000|2023-05-22 17:55:00|192.79|190.39|192.78|190.38|192.9|190.5|191.67|189.27|0
1684778400000|2023-05-22 18:00:00|192.9|190.5|192.23|189.83|192.9|190.5|192.11|189.71|0
1684778700000|2023-05-22 18:05:00|192.34|189.94|191.89|189.49|192.56|190.16|191.89|189.49|0
1684779000000|2023-05-22 18:10:00|192|189.6|192.67|190.27|192.89|190.49|192|189.6|0
1684779300000|2023-05-22 18:15:00|192.78|190.38|191.33|188.93|192.78|190.38|191.11|188.71|0
1684779600000|2023-05-22 18:20:00|191.44|189.04|192|189.6|192|189.6|191.11|188.71|0
1684779900000|2023-05-22 18:25:00|191.88|189.48|190.44|188.04|191.88|189.48|190.33|187.93|0
1684780200000|2023-05-22 18:30:00|190.33|187.93|190.33|187.93|190.55|188.15|190|187.6|0
1684780500000|2023-05-22 18:35:00|190.44|188.04|190.88|188.48|191.1|188.7|190.44|188.04|0
1684780800000|2023-05-22 18:40:00|190.66|188.26|190.11|187.71|191.21|188.81|190|187.6|0
1684781100000|2023-05-22 18:45:00|190|187.6|189.66|187.26|190.44|188.04|189.66|187.26|0
1684781400000|2023-05-22 18:50:00|189.55|187.15|189.33|186.93|189.55|187.15|188.02|185.62|0
1684781700000|2023-05-22 18:55:00|189.44|187.04|190.1|187.7|191.54|189.14|189.44|187.04|0
1684782000000|2023-05-22 19:00:00|190.21|187.81|190.32|187.92|190.65|188.25|189.33|186.93|0
1684782300000|2023-05-22 19:05:00|190.43|188.03|190.87|188.47|191.09|188.69|189.88|187.48|0
1684782600000|2023-05-22 19:10:00|190.98|188.58|191.09|188.69|191.54|189.14|190.54|188.14|0
1684782900000|2023-05-22 19:15:00|191.2|188.8|190.98|188.58|191.87|189.47|190.65|188.25|0
1684783200000|2023-05-22 19:20:00|191.09|188.69|192.53|190.13|192.75|190.35|191.09|188.69|0
1684783500000|2023-05-22 19:25:00|192.42|190.02|193.31|190.91|194.43|192.03|192.42|190.02|0
1684783800000|2023-05-22 19:30:00|193.2|190.8|193.87|191.47|193.98|191.58|193.09|190.69|0
1684784100000|2023-05-22 19:35:00|193.98|191.58|194.43|192.03|195.1|192.7|193.98|191.58|0
1684784400000|2023-05-22 19:40:00|194.54|192.14|194.42|192.02|194.98|192.58|194.09|191.69|0
1684784700000|2023-05-22 19:45:00|194.31|191.91|195.1|192.7|195.1|192.7|193.42|191.02|0
1684785000000|2023-05-22 19:50:00|194.87|192.47|194.27|191.87|196|193.6|193.83|191.43|0
1684785300000|2023-05-22 19:55:00|194.05|191.65|193.94|191.54|194.84|192.44|193.94|191.54|0
1684785600000|2023-05-22 20:00:00|194.16|191.76|193.26|190.86|194.38|191.98|193.04|190.64|0
1684785900000|2023-05-22 20:05:00|193.37|190.97|193.37|190.97|193.6|191.2|193.15|190.75|0
1684786200000|2023-05-22 20:10:00|193.48|191.08|193.37|190.97|193.6|191.2|193.04|190.64|0
1684786500000|2023-05-22 20:15:00|193.68|190.88|193.79|190.99|193.91|191.11|193.63|190.83|0
1684786800000|2023-05-22 20:20:00|193.9|191.1|193.68|190.88|193.9|191.1|193.68|190.88|0
1684787100000|2023-05-22 20:25:00|193.79|190.99|193.79|190.99|193.79|190.99|193.68|190.88|0
1684787400000|2023-05-22 20:30:00|193.68|190.88|193.79|190.99|193.9|191.1|193.68|190.88|0
1684787700000|2023-05-22 20:35:00|193.9|191.1|194.01|191.21|194.12|191.32|193.9|191.1|0
1684788000000|2023-05-22 20:40:00|193.9|191.1|193.78|190.98|193.9|191.1|193.67|190.87|0
1684788300000|2023-05-22 20:45:00|194.01|191.21|193.45|190.65|194.01|191.21|193.45|190.65|0
1684788600000|2023-05-22 20:50:00|193.33|190.53|193.17|190.37|193.39|190.59|193|190.2|0
1684788900000|2023-05-22 20:55:00|193.22|190.42|193.17|190.37|193.33|190.53|193|190.2|0
1684789200000|2023-05-22 21:00:00|193.25|190.45|193.13|190.33|193.36|190.56|193.08|190.28|0
1684789500000|2023-05-22 21:05:00|193.16|190.36|193.16|190.36|193.16|190.36|193.08|190.28|0
1684789800000|2023-05-22 21:10:00|193.42|190.62|193.08|190.28|193.42|190.62|193.08|190.28|0
1684790100000|2023-05-22 21:15:00|193.39|190.59|193.03|190.23|193.42|190.62|193.03|190.23|0
1684790400000|2023-05-22 21:20:00|193.11|190.31|193.37|190.57|193.37|190.57|193.01|190.21|0
1684790700000|2023-05-22 21:25:00|193.42|190.62|193.25|190.45|193.49|190.69|193.09|190.29|0
1684791000000|2023-05-22 21:30:00|193.2|190.4|193.25|190.45|193.25|190.45|193.2|190.4|0
1684791300000|2023-05-22 21:35:00|193.22|190.42|193.05|190.25|193.22|190.42|193.04|190.24|0
1684791600000|2023-05-22 21:40:00|193.09|190.29|193.02|190.22|193.09|190.29|193.02|190.22|0
1684791900000|2023-05-22 21:45:00|192.99|190.19|192.92|190.12|193.02|190.22|192.92|190.12|0
1684792200000|2023-05-22 21:50:00|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1684792500000|2023-05-22 21:55:00|193.02|190.22|192.97|190.17|193.36|190.56|192.94|190.14|0
1684792800000|2023-05-22 22:00:00|193.37|190.57|193.76|190.96|193.76|190.96|193.26|190.46|0
1684793100000|2023-05-22 22:05:00|193.64|190.84|193.19|190.39|193.64|190.84|192.97|190.17|0
1684793400000|2023-05-22 22:10:00|193.08|190.28|193.19|190.39|193.19|190.39|193.08|190.28|0
1684793700000|2023-05-22 22:15:00|193.14|190.34|192.74|189.94|193.19|190.39|192.74|189.94|0
1684794000000|2023-05-22 22:20:00|192.86|190.06|193.08|190.28|193.08|190.28|192.74|189.94|0
1684794300000|2023-05-22 22:25:00|192.96|190.16|193.19|190.39|193.19|190.39|192.96|190.16|0
1684794600000|2023-05-22 22:30:00|193.08|190.28|192.63|189.83|193.08|190.28|192.52|189.72|0
1684794900000|2023-05-22 22:35:00|192.57|189.77|192.63|189.83|192.74|189.94|192.51|189.71|0
1684795200000|2023-05-22 22:40:00|192.74|189.94|192.74|189.94|192.74|189.94|192.62|189.82|0
1684795500000|2023-05-22 22:45:00|192.73|189.93|192.73|189.93|192.85|190.05|192.62|189.82|0
1684795800000|2023-05-22 22:50:00|192.68|189.88|192.51|189.71|192.68|189.88|192.51|189.71|0
1684796100000|2023-05-22 22:55:00|192.62|189.82|192.62|189.82|192.62|189.82|192.51|189.71|0
1684796400000|2023-05-22 23:00:00|192.51|189.71|190.62|187.82|192.84|190.04|190.62|187.82|0
1684796700000|2023-05-22 23:05:00|190.4|187.6|191.34|188.54|191.34|188.54|190.06|187.26|0
1684797000000|2023-05-22 23:10:00|191.39|188.59|191.06|188.26|191.39|188.59|191.06|188.26|0
1684797300000|2023-05-22 23:15:00|190.95|188.15|190.39|187.59|191.06|188.26|190.39|187.59|0
1684797600000|2023-05-22 23:20:00|190.5|187.7|189.4|186.6|190.5|187.7|188.96|186.16|0
1684797900000|2023-05-22 23:25:00|189.45|186.65|189.17|186.37|189.51|186.71|189.01|186.21|0
1684798200000|2023-05-22 23:30:00|189.06|186.26|189.17|186.37|189.28|186.48|188.95|186.15|0
1684798500000|2023-05-22 23:35:00|189.12|186.32|189.5|186.7|189.5|186.7|189.06|186.26|0
1684798800000|2023-05-22 23:40:00|189.61|186.81|189.28|186.48|189.61|186.81|189.28|186.48|0
1684799100000|2023-05-22 23:45:00|189.39|186.59|189.39|186.59|189.39|186.59|189.06|186.26|0
1684799400000|2023-05-22 23:50:00|189.33|186.53|189.16|186.36|189.39|186.59|189.06|186.26|0
1684799700000|2023-05-22 23:55:00|189.22|186.42|189.05|186.25|189.27|186.47|189|186.2|0
1684800000000|2023-05-23 00:00:00|189.16|186.36|188.83|186.03|189.27|186.47|188.28|185.48|0
1684800300000|2023-05-23 00:05:00|188.72|185.92|188.5|185.7|188.94|186.14|188.28|185.48|0
1684800600000|2023-05-23 00:10:00|188.61|185.81|189.38|186.58|189.38|186.58|188.61|185.81|0
1684800900000|2023-05-23 00:15:00|189.27|186.47|188.83|186.03|189.38|186.58|188.83|186.03|0
1684801200000|2023-05-23 00:20:00|188.94|186.14|188.82|186.02|188.94|186.14|188.49|185.69|0
1684801500000|2023-05-23 00:25:00|188.93|186.13|188.93|186.13|189.15|186.35|188.82|186.02|0
1684801800000|2023-05-23 00:30:00|189.04|186.24|188.93|186.13|189.04|186.24|188.6|185.8|0
1684802100000|2023-05-23 00:35:00|189.04|186.24|189.15|186.35|189.37|186.57|188.93|186.13|0
1684802400000|2023-05-23 00:40:00|189.04|186.24|189.04|186.24|189.37|186.57|188.82|186.02|0
1684802700000|2023-05-23 00:45:00|189.09|186.29|189.15|186.35|189.26|186.46|188.71|185.91|0
1684803000000|2023-05-23 00:50:00|189.26|186.46|189.25|186.45|189.37|186.57|189.15|186.35|0
1684803300000|2023-05-23 00:55:00|189.36|186.56|188.92|186.12|189.36|186.56|188.92|186.12|0
1684803600000|2023-05-23 01:00:00|189.03|186.23|189.25|186.45|189.36|186.56|189.03|186.23|0
1684803900000|2023-05-23 01:05:00|189.36|186.56|189.14|186.34|189.36|186.56|188.92|186.12|0
1684804200000|2023-05-23 01:10:00|189.2|186.4|188.7|185.9|189.2|186.4|188.7|185.9|0
1684804500000|2023-05-23 01:15:00|188.81|186.01|188.69|185.89|189.25|186.45|188.59|185.79|0
1684804800000|2023-05-23 01:20:00|188.58|185.78|188.69|185.89|188.8|186|188.14|185.34|0
1684805100000|2023-05-23 01:25:00|188.8|186|188.14|185.34|188.8|186|188.14|185.34|0
1684805400000|2023-05-23 01:30:00|188.03|185.23|188.58|185.78|188.58|185.78|187.92|185.12|0
1684805700000|2023-05-23 01:35:00|188.47|185.67|188.14|185.34|188.58|185.78|187.92|185.12|0
1684806000000|2023-05-23 01:40:00|188.03|185.23|188.25|185.45|188.47|185.67|188.03|185.23|0
1684806300000|2023-05-23 01:45:00|188.14|185.34|187.48|184.68|188.25|185.45|186.61|183.81|0
1684806600000|2023-05-23 01:50:00|187.37|184.57|187.48|184.68|187.59|184.79|187.15|184.35|0
1684806900000|2023-05-23 01:55:00|187.53|184.73|188.35|185.55|188.35|185.55|187.48|184.68|0
1684807200000|2023-05-23 02:00:00|188.24|185.44|188.24|185.44|188.46|185.66|188.13|185.33|0
1684807500000|2023-05-23 02:05:00|188.35|185.55|188.79|185.99|189.12|186.32|188.35|185.55|0
1684807800000|2023-05-23 02:10:00|188.84|186.04|188.9|186.1|188.9|186.1|188.68|185.88|0
1684808100000|2023-05-23 02:15:00|188.79|185.99|189.66|186.86|189.77|186.97|188.79|185.99|0
1684808400000|2023-05-23 02:20:00|189.55|186.75|189.11|186.31|189.66|186.86|189|186.2|0
1684808700000|2023-05-23 02:25:00|189|186.2|189.22|186.42|189.22|186.42|189|186.2|0
1684809000000|2023-05-23 02:30:00|189.33|186.53|189.22|186.42|189.33|186.53|189.11|186.31|0
1684809300000|2023-05-23 02:35:00|189.11|186.31|189.22|186.42|189.28|186.48|189.11|186.31|0
1684809600000|2023-05-23 02:40:00|189.33|186.53|189.71|186.91|189.77|186.97|189.22|186.42|0
1684809900000|2023-05-23 02:45:00|189.77|186.97|189.76|186.96|189.99|187.19|189.66|186.86|0
1684810200000|2023-05-23 02:50:00|189.65|186.85|189.43|186.63|189.87|187.07|189.43|186.63|0
1684810500000|2023-05-23 02:55:00|189.54|186.74|189.43|186.63|189.54|186.74|189.21|186.41|0
1684810800000|2023-05-23 03:00:00|189.32|186.52|189.76|186.96|189.76|186.96|189.32|186.52|0
1684811100000|2023-05-23 03:05:00|189.87|187.07|189.65|186.85|189.98|187.18|189.65|186.85|0
1684811400000|2023-05-23 03:10:00|189.7|186.9|190.42|187.62|190.53|187.73|189.7|186.9|0
1684811700000|2023-05-23 03:15:00|190.31|187.51|190.58|187.78|190.64|187.84|190.2|187.4|0
1684812000000|2023-05-23 03:20:00|190.53|187.73|190.3|187.5|190.64|187.84|190.3|187.5|0
1684812300000|2023-05-23 03:25:00|190.41|187.61|190.41|187.61|190.64|187.84|190.3|187.5|0
1684812600000|2023-05-23 03:30:00|190.52|187.72|189.97|187.17|190.52|187.72|189.86|187.06|0
1684812900000|2023-05-23 03:35:00|190.08|187.28|190.41|187.61|190.52|187.72|189.97|187.17|0
1684813200000|2023-05-23 03:40:00|190.36|187.56|190.96|188.16|190.96|188.16|190.36|187.56|0
1684813500000|2023-05-23 03:45:00|191.07|188.27|191.18|188.38|191.85|189.05|190.85|188.05|0
1684813800000|2023-05-23 03:50:00|191.24|188.44|190.63|187.83|191.24|188.44|190.52|187.72|0
1684814100000|2023-05-23 03:55:00|190.74|187.94|190.73|187.93|190.74|187.94|190.4|187.6|0
1684814400000|2023-05-23 04:00:00|190.62|187.82|191.18|188.38|191.29|188.49|190.62|187.82|0
1684814700000|2023-05-23 04:05:00|191.29|188.49|191.29|188.49|191.51|188.71|191.06|188.26|0
1684815000000|2023-05-23 04:10:00|191.17|188.37|191.51|188.71|191.62|188.82|191.17|188.37|0
1684815300000|2023-05-23 04:15:00|191.45|188.65|191.06|188.26|191.51|188.71|190.95|188.15|0
1684815600000|2023-05-23 04:20:00|191.17|188.37|190.84|188.04|191.28|188.48|190.73|187.93|0
1684815900000|2023-05-23 04:25:00|190.95|188.15|190.72|187.92|191.17|188.37|190.61|187.81|0
1684816200000|2023-05-23 04:30:00|190.61|187.81|191.05|188.25|191.06|188.26|190.61|187.81|0
1684816500000|2023-05-23 04:35:00|191.17|188.37|190.94|188.14|191.17|188.37|190.94|188.14|0
1684816800000|2023-05-23 04:40:00|191.05|188.25|191.61|188.81|191.61|188.81|190.78|187.98|0
1684817100000|2023-05-23 04:45:00|191.27|188.47|191.89|189.09|191.94|189.14|191.16|188.36|0
1684817400000|2023-05-23 04:50:00|191.83|189.03|191.83|189.03|192.38|189.58|191.71|188.91|0
1684817700000|2023-05-23 04:55:00|191.71|188.91|191.82|189.02|192.05|189.25|191.6|188.8|0
1684818000000|2023-05-23 05:00:00|191.71|188.91|191.6|188.8|191.94|189.14|191.6|188.8|0
1684818300000|2023-05-23 05:05:00|191.71|188.91|191.71|188.91|191.82|189.02|191.49|188.69|0
1684818600000|2023-05-23 05:10:00|191.77|188.97|191.71|188.91|191.93|189.13|191.71|188.91|0
1684818900000|2023-05-23 05:15:00|191.6|188.8|191.37|188.57|191.71|188.91|191.26|188.46|0
1684819200000|2023-05-23 05:20:00|191.48|188.68|191.81|189.01|191.98|189.18|191.48|188.68|0
1684819500000|2023-05-23 05:25:00|191.87|189.07|192.04|189.24|192.04|189.24|191.59|188.79|0
1684819800000|2023-05-23 05:30:00|192.15|189.35|191.92|189.12|192.37|189.57|191.92|189.12|0
1684820100000|2023-05-23 05:35:00|191.81|189.01|192.03|189.23|192.14|189.34|191.76|188.96|0
1684820400000|2023-05-23 05:40:00|192.14|189.34|192.14|189.34|192.25|189.45|191.81|189.01|0
1684820700000|2023-05-23 05:45:00|192.25|189.45|191.69|188.89|192.25|189.45|191.69|188.89|0
1684821000000|2023-05-23 05:50:00|191.58|188.78|191.25|188.45|191.69|188.89|191.14|188.34|0
1684821300000|2023-05-23 05:55:00|191.36|188.56|191.36|188.56|191.69|188.89|191.25|188.45|0
1684821600000|2023-05-23 06:00:00|191.25|188.45|192.13|189.33|192.13|189.33|191.25|188.45|0
1684821900000|2023-05-23 06:05:00|191.93|189.53|192.04|189.64|192.49|190.09|191.93|189.53|0
1684822200000|2023-05-23 06:10:00|192.16|189.76|192.71|190.31|192.82|190.42|192.04|189.64|0
1684822500000|2023-05-23 06:15:00|192.6|190.2|192.6|190.2|192.71|190.31|192.38|189.98|0
1684822800000|2023-05-23 06:20:00|192.49|190.09|192.49|190.09|192.82|190.42|192.37|189.97|0
1684823100000|2023-05-23 06:25:00|192.6|190.2|192.48|190.08|192.71|190.31|192.37|189.97|0
1684823400000|2023-05-23 06:30:00|192.6|190.2|192.26|189.86|192.71|190.31|192.26|189.86|0
1684823700000|2023-05-23 06:35:00|192.37|189.97|193.04|190.64|193.26|190.86|192.37|189.97|0
1684824000000|2023-05-23 06:40:00|192.93|190.53|192.03|189.63|192.93|190.53|192.03|189.63|0
1684824300000|2023-05-23 06:45:00|191.92|189.52|192.59|190.19|192.81|190.41|191.92|189.52|0
1684824600000|2023-05-23 06:50:00|192.53|190.13|192.59|190.19|192.7|190.3|192.25|189.85|0
1684824900000|2023-05-23 06:55:00|192.53|190.13|193.03|190.63|193.14|190.74|192.47|190.07|0
1684825200000|2023-05-23 07:00:00|193.37|190.97|194.38|191.98|194.71|192.31|192.92|190.52|0
1684825500000|2023-05-23 07:05:00|194.49|192.09|194.26|191.86|194.94|192.54|193.81|191.41|0
1684825800000|2023-05-23 07:10:00|194.37|191.97|194.48|192.08|194.71|192.31|194.15|191.75|0
1684826100000|2023-05-23 07:15:00|194.82|192.42|194.82|192.42|195.84|193.44|194.82|192.42|0
1684826400000|2023-05-23 07:20:00|194.71|192.31|194.14|191.74|194.93|192.53|194.03|191.63|0
1684826700000|2023-05-23 07:25:00|194.26|191.86|194.37|191.97|194.48|192.08|193.81|191.41|0
1684827000000|2023-05-23 07:30:00|195.15|192.75|195.49|193.09|196.17|193.77|194.7|192.3|0
1684827300000|2023-05-23 07:35:00|195.38|192.98|195.6|193.2|195.94|193.54|195.04|192.64|0
1684827600000|2023-05-23 07:40:00|195.55|193.15|195.26|192.86|195.55|193.15|194.7|192.3|0
1684827900000|2023-05-23 07:45:00|195.21|192.81|195.15|192.75|195.6|193.2|194.92|192.52|0
1684828200000|2023-05-23 07:50:00|195.04|192.64|194.7|192.3|195.6|193.2|194.7|192.3|0
1684828500000|2023-05-23 07:55:00|194.58|192.18|195.32|192.92|195.71|193.31|194.47|192.07|0
1684828800000|2023-05-23 08:00:00|195.26|192.86|195.03|192.63|195.71|193.31|194.92|192.52|0
1684829100000|2023-05-23 08:05:00|194.98|192.58|194.69|192.29|195.14|192.74|194.24|191.84|0
1684829400000|2023-05-23 08:10:00|194.58|192.18|195.36|192.96|195.36|192.96|194.46|192.06|0
1684829700000|2023-05-23 08:15:00|195.48|193.08|195.02|192.62|195.48|193.08|194.69|192.29|0
1684830000000|2023-05-23 08:20:00|195.14|192.74|195.7|193.3|196.04|193.64|195.14|192.74|0
1684830300000|2023-05-23 08:25:00|195.59|193.19|195.59|193.19|195.7|193.3|195.13|192.73|0
1684830600000|2023-05-23 08:30:00|195.58|193.18|194.91|192.51|195.7|193.3|194.91|192.51|0
1684830900000|2023-05-23 08:35:00|194.79|192.39|195.24|192.84|195.24|192.84|194.79|192.39|0
1684831200000|2023-05-23 08:40:00|195.36|192.96|195.24|192.84|195.58|193.18|195.13|192.73|0
1684831500000|2023-05-23 08:45:00|195.13|192.73|195.24|192.84|195.47|193.07|195.13|192.73|0
1684831800000|2023-05-23 08:50:00|195.13|192.73|195.35|192.95|195.46|193.06|195.01|192.61|0
1684832100000|2023-05-23 08:55:00|195.24|192.84|195.57|193.17|195.91|193.51|195.24|192.84|0
1684832400000|2023-05-23 09:00:00|195.69|193.29|195.35|192.95|195.69|193.29|195.23|192.83|0
1684832700000|2023-05-23 09:05:00|195.23|192.83|195.68|193.28|195.8|193.4|195.12|192.72|0
1684833000000|2023-05-23 09:10:00|195.8|193.4|195.8|193.4|195.91|193.51|195.68|193.28|0
1684833300000|2023-05-23 09:15:00|195.68|193.28|195.91|193.51|196.02|193.62|195.57|193.17|0
1684833600000|2023-05-23 09:20:00|195.97|193.57|196.92|194.52|197.04|194.64|195.79|193.39|0
1684833900000|2023-05-23 09:25:00|197.04|194.64|196.02|193.62|197.04|194.64|195.9|193.5|0
1684834200000|2023-05-23 09:30:00|196.13|193.73|195.56|193.16|196.13|193.73|195.45|193.05|0
1684834500000|2023-05-23 09:35:00|195.45|193.05|196.13|193.73|196.24|193.84|195.45|193.05|0
1684834800000|2023-05-23 09:40:00|196.01|193.61|196.69|194.29|196.92|194.52|195.9|193.5|0
1684835100000|2023-05-23 09:45:00|196.58|194.18|196.58|194.18|196.69|194.29|196.24|193.84|0
1684835400000|2023-05-23 09:50:00|196.69|194.29|197.03|194.63|197.14|194.74|196.69|194.29|0
1684835700000|2023-05-23 09:55:00|196.91|194.51|196.8|194.4|196.91|194.51|196.46|194.06|0
1684836000000|2023-05-23 10:00:00|196.91|194.51|196.68|194.28|197.37|194.97|196.63|194.23|0
1684836300000|2023-05-23 10:05:00|196.57|194.17|195.78|193.38|196.57|194.17|195.78|193.38|0
1684836600000|2023-05-23 10:10:00|196|193.6|195.66|193.26|196|193.6|195.55|193.15|0
1684836900000|2023-05-23 10:15:00|195.77|193.37|195.66|193.26|195.77|193.37|195.32|192.92|0
1684837200000|2023-05-23 10:20:00|195.55|193.15|195.66|193.26|195.89|193.49|195.43|193.03|0
1684837500000|2023-05-23 10:25:00|195.77|193.37|195.43|193.03|195.88|193.48|195.43|193.03|0
1684837800000|2023-05-23 10:30:00|195.2|192.8|194.53|192.13|195.2|192.8|194.53|192.13|0
1684838100000|2023-05-23 10:35:00|194.41|192.01|194.3|191.9|194.53|192.13|193.85|191.45|0
1684838400000|2023-05-23 10:40:00|194.25|191.85|194.52|192.12|194.64|192.24|194.19|191.79|0
1684838700000|2023-05-23 10:45:00|194.41|192.01|194.75|192.35|194.75|192.35|194.3|191.9|0
1684839000000|2023-05-23 10:50:00|194.86|192.46|195.31|192.91|195.31|192.91|194.75|192.35|0
1684839300000|2023-05-23 10:55:00|195.2|192.8|195.08|192.68|195.31|192.91|194.91|192.51|0
1684839600000|2023-05-23 11:00:00|194.97|192.57|196.21|193.81|196.32|193.92|194.74|192.34|0
1684839900000|2023-05-23 11:05:00|196.32|193.92|196.04|193.64|196.55|194.15|195.87|193.47|0
1684840200000|2023-05-23 11:10:00|196.09|193.69|196.32|193.92|196.66|194.26|195.98|193.58|0
1684840500000|2023-05-23 11:15:00|196.43|194.03|195.86|193.46|196.66|194.26|195.64|193.24|0
1684840800000|2023-05-23 11:20:00|195.75|193.35|196.09|193.69|196.09|193.69|195.52|193.12|0
1684841100000|2023-05-23 11:25:00|195.98|193.58|195.52|193.12|195.98|193.58|195.52|193.12|0
1684841400000|2023-05-23 11:30:00|195.41|193.01|196.54|194.14|196.99|194.59|195.41|193.01|0
1684841700000|2023-05-23 11:35:00|196.42|194.02|196.99|194.59|196.99|194.59|196.2|193.8|0
1684842000000|2023-05-23 11:40:00|197.1|194.7|197.67|195.27|198.01|195.61|197.1|194.7|0
1684842300000|2023-05-23 11:45:00|197.56|195.16|198.47|196.07|198.58|196.18|197.21|194.81|0
1684842600000|2023-05-23 11:50:00|198.58|196.18|199.61|197.21|199.61|197.21|197.9|195.5|0
1684842900000|2023-05-23 11:55:00|199.72|197.32|199.78|197.38|199.84|197.44|199.04|196.64|0
1684843200000|2023-05-23 12:00:00|199.72|197.32|199.38|196.98|199.95|197.55|199.15|196.75|0
1684843500000|2023-05-23 12:05:00|199.26|196.86|198.57|196.17|199.38|196.98|198.57|196.17|0
1684843800000|2023-05-23 12:10:00|198.46|196.06|198.8|196.4|199.03|196.63|198.23|195.83|0
1684844100000|2023-05-23 12:15:00|198.91|196.51|198.91|196.51|199.26|196.86|198.8|196.4|0
1684844400000|2023-05-23 12:20:00|199.03|196.63|198.45|196.05|199.03|196.63|198.23|195.83|0
1684844700000|2023-05-23 12:25:00|198.34|195.94|197.88|195.48|198.57|196.17|197.88|195.48|0
1684845000000|2023-05-23 12:30:00|197.83|195.43|198.57|196.17|199.25|196.85|197.83|195.43|0
1684845300000|2023-05-23 12:35:00|198.68|196.28|197.42|195.02|198.68|196.28|197.42|195.02|0
1684845600000|2023-05-23 12:40:00|197.54|195.14|197.65|195.25|197.88|195.48|197.42|195.02|0
1684845900000|2023-05-23 12:45:00|197.76|195.36|198.56|196.16|198.56|196.16|197.54|195.14|0
1684846200000|2023-05-23 12:50:00|198.45|196.05|199.13|196.73|199.24|196.84|198.33|195.93|0
1684846500000|2023-05-23 12:55:00|199.02|196.62|199.36|196.96|199.7|197.3|198.9|196.5|0
1684846800000|2023-05-23 13:00:00|199.24|196.84|198.78|196.38|199.93|197.53|198.44|196.04|0
1684847100000|2023-05-23 13:05:00|198.67|196.27|199.7|197.3|200.39|197.99|198.67|196.27|0
1684847400000|2023-05-23 13:10:00|199.58|197.18|200.84|198.44|201.31|198.91|199.35|196.95|0
1684847700000|2023-05-23 13:15:00|201.02|198.62|201.53|199.13|202.46|200.06|201.02|198.62|0
1684848000000|2023-05-23 13:20:00|201.77|199.37|201.65|199.25|201.88|199.48|201.07|198.67|0
1684848300000|2023-05-23 13:25:00|201.88|199.48|201.65|199.25|201.88|199.48|200.95|198.55|0
1684848600000|2023-05-23 13:30:00|201.76|199.36|200.72|198.32|202.8|200.4|199.8|197.4|0
1684848900000|2023-05-23 13:35:00|200.84|198.44|201.3|198.9|202.11|199.71|200.49|198.09|0
1684849200000|2023-05-23 13:40:00|201.18|198.78|200.78|198.38|201.3|198.9|200.14|197.74|0
1684849500000|2023-05-23 13:45:00|201.24|198.84|198.54|196.14|201.24|198.84|198.42|196.02|0
1684849800000|2023-05-23 13:50:00|199|196.6|198.19|195.79|199.45|197.05|197.28|194.88|0
1684850100000|2023-05-23 13:55:00|197.97|195.57|198.99|196.59|199.57|197.17|197.97|195.57|0
1684850400000|2023-05-23 14:00:00|198.48|196.08|198.99|196.59|199.22|196.82|197.28|194.88|0
1684850700000|2023-05-23 14:05:00|199.33|196.93|198.53|196.13|199.79|197.39|198.53|196.13|0
1684851000000|2023-05-23 14:10:00|198.3|195.9|199.22|196.82|199.56|197.16|197.96|195.56|0
1684851300000|2023-05-23 14:15:00|199.33|196.93|199.33|196.93|202.21|199.81|198.87|196.47|0
1684851600000|2023-05-23 14:20:00|199.21|196.81|199.79|197.39|200.36|197.96|199.04|196.64|0
1684851900000|2023-05-23 14:25:00|199.67|197.27|198.87|196.47|199.79|197.39|198.3|195.9|0
1684852200000|2023-05-23 14:30:00|198.75|196.35|198.64|196.24|199.55|197.15|198.18|195.78|0
1684852500000|2023-05-23 14:35:00|198.41|196.01|197.61|195.21|198.86|196.46|197.5|195.1|0
1684852800000|2023-05-23 14:40:00|197.72|195.32|198.75|196.35|199.09|196.69|197.61|195.21|0
1684853100000|2023-05-23 14:45:00|198.86|196.46|198.97|196.57|199.55|197.15|198.29|195.89|0
1684853400000|2023-05-23 14:50:00|198.86|196.46|200.12|197.72|201.39|198.99|198.86|196.46|0
1684853700000|2023-05-23 14:55:00|200.23|197.83|200.35|197.95|200.81|198.41|199.89|197.49|0
1684854000000|2023-05-23 15:00:00|200.46|198.06|199.08|196.68|200.58|198.18|198.4|196|0
1684854300000|2023-05-23 15:05:00|198.97|196.57|198.85|196.45|199.08|196.68|198.4|196|0
1684854600000|2023-05-23 15:10:00|198.62|196.22|199.31|196.91|199.54|197.14|198.62|196.22|0
1684854900000|2023-05-23 15:15:00|199.42|197.02|200.23|197.83|200.34|197.94|198.97|196.57|0
1684855200000|2023-05-23 15:20:00|200.11|197.71|198.62|196.22|200.46|198.06|198.39|195.99|0
1684855500000|2023-05-23 15:25:00|198.51|196.11|198.05|195.65|198.96|196.56|197.82|195.42|0
1684855800000|2023-05-23 15:30:00|197.93|195.53|198.5|196.1|198.5|196.1|197.7|195.3|0
1684856100000|2023-05-23 15:35:00|198.73|196.33|198.27|195.87|199.19|196.79|198.16|195.76|0
1684856400000|2023-05-23 15:40:00|198.16|195.76|197.7|195.3|198.38|195.98|197.47|195.07|0
1684856700000|2023-05-23 15:45:00|197.65|195.25|198.15|195.75|198.5|196.1|197.47|195.07|0
1684857000000|2023-05-23 15:50:00|198.27|195.87|197.81|195.41|198.38|195.98|197.7|195.3|0
1684857300000|2023-05-23 15:55:00|197.7|195.3|199.06|196.66|199.29|196.89|197.47|195.07|0
1684857600000|2023-05-23 16:00:00|198.84|196.44|199.01|196.61|199.29|196.89|197.81|195.41|0
1684857900000|2023-05-23 16:05:00|198.95|196.55|199.86|197.46|200.32|197.92|198.95|196.55|0
1684858200000|2023-05-23 16:10:00|199.98|197.58|199.63|197.23|200.9|198.5|199.4|197|0
1684858500000|2023-05-23 16:15:00|199.86|197.46|200.32|197.92|200.89|198.49|199.75|197.35|0
1684858800000|2023-05-23 16:20:00|200.43|198.03|199.92|197.52|200.55|198.15|199.74|197.34|0
1684859100000|2023-05-23 16:25:00|199.86|197.46|201.01|198.61|201.35|198.95|199.86|197.46|0
1684859400000|2023-05-23 16:30:00|201.12|198.72|201.58|199.18|201.7|199.3|200.54|198.14|0
1684859700000|2023-05-23 16:35:00|201.53|199.13|203.03|200.63|204.31|201.91|199.55|197.15|0
1684860000000|2023-05-23 16:40:00|203.14|200.74|203.39|200.99|204.78|202.38|202.68|200.28|0
1684860300000|2023-05-23 16:45:00|203.75|201.35|205.63|203.23|206.33|203.93|203.51|201.11|0
1684860600000|2023-05-23 16:50:00|205.86|203.46|204.51|202.11|205.86|203.46|203.99|201.59|0
1684860900000|2023-05-23 16:55:00|204.45|202.05|204.33|201.93|204.69|202.29|203.28|200.88|0
1684861200000|2023-05-23 17:00:00|204.45|202.05|204.68|202.28|204.69|202.29|203.75|201.35|0
1684861500000|2023-05-23 17:05:00|204.8|202.4|202.35|199.95|205.27|202.87|202|199.6|0
1684861800000|2023-05-23 17:10:00|202.23|199.83|202.35|199.95|202.93|200.53|201.77|199.37|0
1684862100000|2023-05-23 17:15:00|202.23|199.83|201.77|199.37|202.46|200.06|201.53|199.13|0
1684862400000|2023-05-23 17:20:00|201.88|199.48|202.34|199.94|203.28|200.88|201.77|199.37|0
1684862700000|2023-05-23 17:25:00|202.23|199.83|206.79|204.39|207.15|204.75|202.23|199.83|0
1684863000000|2023-05-23 17:30:00|207.15|204.75|209.16|206.76|209.52|207.12|207.15|204.75|0
1684863300000|2023-05-23 17:35:00|209.28|206.88|207.14|204.74|209.28|206.88|207.14|204.74|0
1684863600000|2023-05-23 17:40:00|207.26|204.86|203.18|200.78|207.26|204.86|203.18|200.78|0
1684863900000|2023-05-23 17:45:00|202.6|200.2|204.6|202.2|204.95|202.55|202.59|200.19|0
1684864200000|2023-05-23 17:50:00|204.71|202.31|204.12|201.72|205.42|203.02|204.12|201.72|0
1684864500000|2023-05-23 17:55:00|204.24|201.84|204.83|202.43|205.19|202.79|204.12|201.72|0
1684864800000|2023-05-23 18:00:00|204.95|202.55|203.53|201.13|205.3|202.9|203.41|201.01|0
1684865100000|2023-05-23 18:05:00|203.41|201.01|204.97|202.57|205.09|202.69|202.8|200.4|0
1684865400000|2023-05-23 18:10:00|205.09|202.69|206.87|204.47|207.46|205.06|204.5|202.1|0
1684865700000|2023-05-23 18:15:00|207.22|204.82|208.42|206.02|209.01|206.61|206.04|203.64|0
1684866000000|2023-05-23 18:20:00|208.53|206.13|213.84|211.44|213.84|211.44|208.53|206.13|0
1684866300000|2023-05-23 18:25:00|214.08|211.68|212.02|209.62|215.18|212.78|210.69|208.29|0
1684866600000|2023-05-23 18:30:00|212.14|209.74|211.57|209.17|212.62|210.22|208.52|206.12|0
1684866900000|2023-05-23 18:35:00|211.69|209.29|213.14|210.74|214.23|211.83|211.45|209.05|0
1684867200000|2023-05-23 18:40:00|213.26|210.86|212.9|210.5|214.6|212.2|212.78|210.38|0
1684867500000|2023-05-23 18:45:00|213.02|210.62|212.65|210.25|213.87|211.47|211.81|209.41|0
1684867800000|2023-05-23 18:50:00|212.77|210.37|211.21|208.81|212.9|210.5|210.85|208.45|0
1684868100000|2023-05-23 18:55:00|210.97|208.57|211.08|208.68|211.69|209.29|210.6|208.2|0
1684868400000|2023-05-23 19:00:00|211.2|208.8|212.17|209.77|212.77|210.37|210.6|208.2|0
1684868700000|2023-05-23 19:05:00|212.29|209.89|212.35|209.95|213.86|211.46|211.32|208.92|0
1684869000000|2023-05-23 19:10:00|212.41|210.01|210.24|207.84|212.41|210.01|210.24|207.84|0
1684869300000|2023-05-23 19:15:00|210.36|207.96|214.7|212.3|214.83|212.43|210.36|207.96|0
1684869600000|2023-05-23 19:20:00|214.83|212.43|211.44|209.04|214.95|212.55|211.2|208.8|0
1684869900000|2023-05-23 19:25:00|211.32|208.92|210.95|208.55|212.04|209.64|210.83|208.43|0
1684870200000|2023-05-23 19:30:00|210.83|208.43|210.23|207.83|211.19|208.79|209.87|207.47|0
1684870500000|2023-05-23 19:35:00|209.87|207.47|210.47|208.07|211.19|208.79|209.63|207.23|0
1684870800000|2023-05-23 19:40:00|210.71|208.31|210.23|207.83|211.31|208.91|210.11|207.71|0
1684871100000|2023-05-23 19:45:00|210.47|208.07|210.47|208.07|211.19|208.79|209.39|206.99|0
1684871400000|2023-05-23 19:50:00|210.59|208.19|212.75|210.35|212.99|210.59|210.47|208.07|0
1684871700000|2023-05-23 19:55:00|213.11|210.71|213.72|211.32|214.2|211.8|212.03|209.63|0
1684872000000|2023-05-23 20:00:00|213.96|211.56|213.11|210.71|214.32|211.92|212.51|210.11|0
1684872300000|2023-05-23 20:05:00|212.99|210.59|213.11|210.71|214.44|212.04|212.99|210.59|0
1684872600000|2023-05-23 20:10:00|213.23|210.83|213.41|211.01|213.47|211.07|212.02|209.62|0
1684872900000|2023-05-23 20:15:00|213.55|210.75|214.28|211.48|214.4|211.6|213.43|210.63|0
1684873200000|2023-05-23 20:20:00|214.15|211.35|214.27|211.47|214.27|211.47|213.91|211.11|0
1684873500000|2023-05-23 20:25:00|214.22|211.42|213.79|210.99|214.34|211.54|213.79|210.99|0
1684873800000|2023-05-23 20:30:00|213.73|210.93|213.91|211.11|214.03|211.23|213.66|210.86|0
1684874100000|2023-05-23 20:35:00|213.79|210.99|212.94|210.14|213.79|210.99|212.94|210.14|0
1684874400000|2023-05-23 20:40:00|213.06|210.26|212.81|210.01|213.42|210.62|212.81|210.01|0
1684874700000|2023-05-23 20:45:00|212.76|209.96|212.81|210.01|213.05|210.25|212.57|209.77|0
1684875000000|2023-05-23 20:50:00|212.88|210.08|212.69|209.89|213.05|210.25|212.69|209.89|0
1684875300000|2023-05-23 20:55:00|212.81|210.01|213.48|210.68|213.48|210.68|212.81|210.01|0
1684875600000|2023-05-23 21:00:00|213.34|210.54|213.21|210.41|213.41|210.61|213.21|210.41|0
1684875900000|2023-05-23 21:05:00|213.19|210.39|213.21|210.41|213.23|210.43|213.19|210.39|0
1684876200000|2023-05-23 21:10:00|213.19|210.39|212.78|209.98|213.24|210.44|212.78|209.98|0
1684876500000|2023-05-23 21:15:00|212.76|209.96|212.96|210.16|213.08|210.28|212.64|209.84|0
1684876800000|2023-05-23 21:20:00|213.08|210.28|212.89|210.09|213.21|210.41|212.83|210.03|0
1684877100000|2023-05-23 21:25:00|212.87|210.07|213.11|210.31|213.11|210.31|212.83|210.03|0
1684877400000|2023-05-23 21:30:00|213.13|210.33|213.26|210.46|213.47|210.67|213.13|210.33|0
1684877700000|2023-05-23 21:35:00|213.27|210.47|213.2|210.4|213.32|210.52|213.2|210.4|0
1684878000000|2023-05-23 21:40:00|213.32|210.52|213.32|210.52|213.32|210.52|213.32|210.52|0
1684878300000|2023-05-23 21:45:00|213.41|210.61|213.32|210.52|213.41|210.61|213.25|210.45|0
1684878600000|2023-05-23 21:50:00|213.5|210.7|213.46|210.66|213.5|210.7|213.21|210.41|0
1684878900000|2023-05-23 21:55:00|213.41|210.61|213.44|210.64|213.44|210.64|213.41|210.61|0
1684879200000|2023-05-23 22:00:00|213.33|210.53|212.18|209.38|213.7|210.9|212.06|209.26|0
1684879500000|2023-05-23 22:05:00|212.06|209.26|212.06|209.26|212.42|209.62|211.94|209.14|0
1684879800000|2023-05-23 22:10:00|211.94|209.14|211.94|209.14|212.06|209.26|211.82|209.02|0
1684880100000|2023-05-23 22:15:00|212|209.2|211.46|208.66|212.3|209.5|211.46|208.66|0
1684880400000|2023-05-23 22:20:00|211.52|208.72|211.45|208.65|211.58|208.78|211.21|208.41|0
1684880700000|2023-05-23 22:25:00|211.52|208.72|211.57|208.77|211.69|208.89|211.45|208.65|0
1684881000000|2023-05-23 22:30:00|211.45|208.65|211.45|208.65|211.45|208.65|211.27|208.47|0
1684881300000|2023-05-23 22:35:00|211.57|208.77|211.93|209.13|211.93|209.13|211.57|208.77|0
1684881600000|2023-05-23 22:40:00|211.81|209.01|211.69|208.89|211.81|209.01|211.57|208.77|0
1684881900000|2023-05-23 22:45:00|211.57|208.77|211.32|208.52|211.57|208.77|211.32|208.52|0
1684882200000|2023-05-23 22:50:00|211.2|208.4|211.68|208.88|211.68|208.88|211.2|208.4|0
1684882500000|2023-05-23 22:55:00|211.56|208.76|211.44|208.64|211.68|208.88|211.44|208.64|0
1684882800000|2023-05-23 23:00:00|211.32|208.52|211.68|208.88|211.8|209|211.32|208.52|0
1684883100000|2023-05-23 23:05:00|211.8|209|211.56|208.76|211.8|209|211.56|208.76|0
1684883400000|2023-05-23 23:10:00|211.68|208.88|211.44|208.64|211.68|208.88|211.26|208.46|0
1684883700000|2023-05-23 23:15:00|211.38|208.58|211.38|208.58|211.43|208.63|211.2|208.4|0
1684884000000|2023-05-23 23:20:00|211.43|208.63|211.55|208.75|211.67|208.87|211.43|208.63|0
1684884300000|2023-05-23 23:25:00|211.43|208.63|211.55|208.75|211.67|208.87|211.43|208.63|0
1684884600000|2023-05-23 23:30:00|211.43|208.63|211.43|208.63|211.55|208.75|211.43|208.63|0
1684884900000|2023-05-23 23:35:00|211.31|208.51|211.67|208.87|211.79|208.99|211.31|208.51|0
1684885200000|2023-05-23 23:40:00|211.79|208.99|211.37|208.57|211.79|208.99|211.31|208.51|0
1684885500000|2023-05-23 23:45:00|211.43|208.63|210.94|208.14|211.43|208.63|210.94|208.14|0
1684885800000|2023-05-23 23:50:00|211.06|208.26|210.94|208.14|211.13|208.33|210.82|208.02|0
1684886100000|2023-05-23 23:55:00|210.82|208.02|210.94|208.14|211.06|208.26|210.7|207.9|0
1684886400000|2023-05-24 00:00:00|210.82|208.02|211.18|208.38|211.42|208.62|210.82|208.02|0
1684886700000|2023-05-24 00:05:00|211.3|208.5|211.06|208.26|211.66|208.86|210.82|208.02|0
1684887000000|2023-05-24 00:10:00|210.94|208.14|210.69|207.89|211.06|208.26|210.52|207.72|0
1684887300000|2023-05-24 00:15:00|210.81|208.01|210.57|207.77|210.93|208.13|210.45|207.65|0
1684887600000|2023-05-24 00:20:00|210.52|207.72|210.21|207.41|210.81|208.01|210.09|207.29|0
1684887900000|2023-05-24 00:25:00|210.33|207.53|210.45|207.65|210.81|208.01|210.33|207.53|0
1684888200000|2023-05-24 00:30:00|210.33|207.53|210.69|207.89|210.69|207.89|210.33|207.53|0
1684888500000|2023-05-24 00:35:00|210.57|207.77|210.57|207.77|210.93|208.13|210.57|207.77|0
1684888800000|2023-05-24 00:40:00|210.45|207.65|210.56|207.76|210.68|207.88|210.45|207.65|0
1684889100000|2023-05-24 00:45:00|210.51|207.71|210.32|207.52|210.51|207.71|210.2|207.4|0
1684889400000|2023-05-24 00:50:00|210.2|207.4|210.44|207.64|210.8|208|210.2|207.4|0
1684889700000|2023-05-24 00:55:00|210.56|207.76|210.44|207.64|210.56|207.76|210.32|207.52|0
1684890000000|2023-05-24 01:00:00|210.32|207.52|210.44|207.64|210.5|207.7|210.32|207.52|0
1684890300000|2023-05-24 01:05:00|210.5|207.7|211.16|208.36|211.4|208.6|210.44|207.64|0
1684890600000|2023-05-24 01:10:00|211.28|208.48|211.63|208.83|211.88|209.08|211.16|208.36|0
1684890900000|2023-05-24 01:15:00|211.51|208.71|211.87|209.07|212.24|209.44|211.34|208.54|0
1684891200000|2023-05-24 01:20:00|211.99|209.19|211.63|208.83|211.99|209.19|211.63|208.83|0
1684891500000|2023-05-24 01:25:00|211.75|208.95|211.39|208.59|211.75|208.95|211.39|208.59|0
1684891800000|2023-05-24 01:30:00|211.51|208.71|211.39|208.59|212.11|209.31|211.03|208.23|0
1684892100000|2023-05-24 01:35:00|211.51|208.71|211.39|208.59|211.81|209.01|211.27|208.47|0
1684892400000|2023-05-24 01:40:00|211.27|208.47|211.26|208.46|211.33|208.53|210.9|208.1|0
1684892700000|2023-05-24 01:45:00|211.38|208.58|211.62|208.82|211.86|209.06|211.33|208.53|0
1684893000000|2023-05-24 01:50:00|211.5|208.7|211.62|208.82|211.86|209.06|211.14|208.34|0
1684893300000|2023-05-24 01:55:00|211.74|208.94|212.22|209.42|212.34|209.54|211.5|208.7|0
1684893600000|2023-05-24 02:00:00|212.34|209.54|212.34|209.54|213.07|210.27|212.34|209.54|0
1684893900000|2023-05-24 02:05:00|212.46|209.66|212.46|209.66|212.58|209.78|212.22|209.42|0
1684894200000|2023-05-24 02:10:00|212.34|209.54|211.98|209.18|212.34|209.54|211.85|209.05|0
1684894500000|2023-05-24 02:15:00|211.92|209.12|212.09|209.29|212.22|209.42|211.85|209.05|0
1684894800000|2023-05-24 02:20:00|212.16|209.36|211.97|209.17|212.46|209.66|211.97|209.17|0
1684895100000|2023-05-24 02:25:00|212.09|209.29|211.97|209.17|212.09|209.29|211.61|208.81|0
1684895400000|2023-05-24 02:30:00|211.85|209.05|211.73|208.93|211.97|209.17|211.61|208.81|0
1684895700000|2023-05-24 02:35:00|211.61|208.81|211.85|209.05|211.97|209.17|211.61|208.81|0
1684896000000|2023-05-24 02:40:00|211.97|209.17|211.96|209.16|212.09|209.29|211.84|209.04|0
1684896300000|2023-05-24 02:45:00|211.91|209.11|211.72|208.92|211.96|209.16|211.72|208.92|0
1684896600000|2023-05-24 02:50:00|211.84|209.04|211.96|209.16|211.96|209.16|211.72|208.92|0
1684896900000|2023-05-24 02:55:00|211.84|209.04|211.96|209.16|212.08|209.28|211.84|209.04|0
1684897200000|2023-05-24 03:00:00|211.84|209.04|211.6|208.8|211.84|209.04|211.6|208.8|0
1684897500000|2023-05-24 03:05:00|211.72|208.92|211.59|208.79|211.84|209.04|211.59|208.79|0
1684897800000|2023-05-24 03:10:00|211.54|208.74|210.87|208.07|211.59|208.79|210.87|208.07|0
1684898100000|2023-05-24 03:15:00|210.99|208.19|211.11|208.31|211.29|208.49|210.87|208.07|0
1684898400000|2023-05-24 03:20:00|210.99|208.19|211.47|208.67|211.47|208.67|210.87|208.07|0
1684898700000|2023-05-24 03:25:00|211.59|208.79|212.07|209.27|212.07|209.27|211.47|208.67|0
1684899000000|2023-05-24 03:30:00|212.19|209.39|212.07|209.27|212.43|209.63|211.95|209.15|0
1684899300000|2023-05-24 03:35:00|211.95|209.15|211.58|208.78|211.95|209.15|211.58|208.78|0
1684899600000|2023-05-24 03:40:00|211.7|208.9|211.58|208.78|211.7|208.9|211.58|208.78|0
1684899900000|2023-05-24 03:45:00|211.46|208.66|211.46|208.66|211.58|208.78|211.34|208.54|0
1684900200000|2023-05-24 03:50:00|211.52|208.72|211.34|208.54|211.58|208.78|211.22|208.42|0
1684900500000|2023-05-24 03:55:00|211.28|208.48|211.34|208.54|211.46|208.66|211.28|208.48|0
1684900800000|2023-05-24 04:00:00|211.22|208.42|211.21|208.41|211.34|208.54|211.09|208.29|0
1684901100000|2023-05-24 04:05:00|211.09|208.29|210.97|208.17|211.09|208.29|210.85|208.05|0
1684901400000|2023-05-24 04:10:00|210.85|208.05|210.97|208.17|211.09|208.29|210.85|208.05|0
1684901700000|2023-05-24 04:15:00|210.85|208.05|210.85|208.05|210.91|208.11|210.61|207.81|0
1684902000000|2023-05-24 04:20:00|210.97|208.17|210.97|208.17|211.09|208.29|210.97|208.17|0
1684902300000|2023-05-24 04:25:00|211.03|208.23|210.73|207.93|211.03|208.23|210.61|207.81|0
1684902600000|2023-05-24 04:30:00|210.61|207.81|210.6|207.8|210.73|207.93|210.49|207.69|0
1684902900000|2023-05-24 04:35:00|210.72|207.92|210.84|208.04|210.84|208.04|210.72|207.92|0
1684903200000|2023-05-24 04:40:00|210.72|207.92|210.48|207.68|210.72|207.92|210.48|207.68|0
1684903500000|2023-05-24 04:45:00|210.6|207.8|210.6|207.8|210.6|207.8|210.36|207.56|0
1684903800000|2023-05-24 04:50:00|210.48|207.68|210.48|207.68|210.6|207.8|210.36|207.56|0
1684904100000|2023-05-24 04:55:00|210.6|207.8|210.48|207.68|210.72|207.92|210.48|207.68|0
1684904400000|2023-05-24 05:00:00|210.36|207.56|210.11|207.31|210.72|207.92|209.99|207.19|0
1684904700000|2023-05-24 05:05:00|210.06|207.26|210.35|207.55|210.35|207.55|209.99|207.19|0
1684905000000|2023-05-24 05:10:00|210.47|207.67|210.11|207.31|210.47|207.67|209.99|207.19|0
1684905300000|2023-05-24 05:15:00|210.23|207.43|210.83|208.03|210.83|208.03|210.23|207.43|0
1684905600000|2023-05-24 05:20:00|210.77|207.97|210.23|207.43|210.77|207.97|210.23|207.43|0
1684905900000|2023-05-24 05:25:00|210.11|207.31|210.82|208.02|210.89|208.09|210.11|207.31|0
1684906200000|2023-05-24 05:30:00|210.7|207.9|210.89|208.09|211.18|208.38|210.7|207.9|0
1684906500000|2023-05-24 05:35:00|210.94|208.14|211.66|208.86|211.78|208.98|210.94|208.14|0
1684906800000|2023-05-24 05:40:00|211.54|208.74|211.78|208.98|212.02|209.22|211.54|208.74|0
1684907100000|2023-05-24 05:45:00|211.84|209.04|212.02|209.22|212.5|209.7|211.78|208.98|0
1684907400000|2023-05-24 05:50:00|211.78|208.98|212.38|209.58|212.38|209.58|211.54|208.74|0
1684907700000|2023-05-24 05:55:00|212.5|209.7|212.74|209.94|212.98|210.18|212.38|209.58|0
1684908000000|2023-05-24 06:00:00|212.62|209.82|214.38|211.58|214.38|211.58|212.62|209.82|0
1684908300000|2023-05-24 06:05:00|214.3|211.9|213.38|210.98|214.3|211.9|212.9|210.5|0
1684908600000|2023-05-24 06:10:00|213.51|211.11|214.72|212.32|215.21|212.81|213.38|210.98|0
1684908900000|2023-05-24 06:15:00|214.84|212.44|214.23|211.83|215.21|212.81|214.17|211.77|0
1684909200000|2023-05-24 06:20:00|214.17|211.77|214.47|212.07|214.72|212.32|213.5|211.1|0
1684909500000|2023-05-24 06:25:00|214.35|211.95|214.11|211.71|214.35|211.95|213.74|211.34|0
1684909800000|2023-05-24 06:30:00|214.23|211.83|214.59|212.19|214.65|212.25|213.98|211.58|0
1684910100000|2023-05-24 06:35:00|214.53|212.13|216.14|213.74|216.26|213.86|214.35|211.95|0
1684910400000|2023-05-24 06:40:00|216.01|213.61|215.41|213.01|216.26|213.86|215.28|212.88|0
1684910700000|2023-05-24 06:45:00|215.28|212.88|215.69|213.29|215.69|213.29|215.16|212.76|0
1684911000000|2023-05-24 06:50:00|215.81|213.41|215.57|213.17|215.81|213.41|215.33|212.93|0
1684911300000|2023-05-24 06:55:00|215.63|213.23|215.32|212.92|215.63|213.23|215.27|212.87|0
1684911600000|2023-05-24 07:00:00|215.69|213.29|218.07|215.67|218.37|215.97|215.69|213.29|0
1684911900000|2023-05-24 07:05:00|218|215.6|217.88|215.48|218.86|216.46|217.64|215.24|0
1684912200000|2023-05-24 07:10:00|218|215.6|216.29|213.89|218.13|215.73|215.75|213.35|0
1684912500000|2023-05-24 07:15:00|216.36|213.96|218.74|216.34|218.98|216.58|216.17|213.77|0
1684912800000|2023-05-24 07:20:00|218.61|216.21|218.61|216.21|219.47|217.07|217.39|214.99|0
1684913100000|2023-05-24 07:25:00|218.73|216.33|218.49|216.09|218.86|216.46|217.26|214.86|0
1684913400000|2023-05-24 07:30:00|218.61|216.21|218.98|216.58|219.71|217.31|218.49|216.09|0
1684913700000|2023-05-24 07:35:00|219.22|216.82|219.71|217.31|219.96|217.56|218.24|215.84|0
1684914000000|2023-05-24 07:40:00|219.83|217.43|222.06|219.66|222.06|219.66|219.83|217.43|0
1684914300000|2023-05-24 07:45:00|221.93|219.53|221.44|219.04|222.18|219.78|221.07|218.67|0
1684914600000|2023-05-24 07:50:00|221.38|218.98|221.68|219.28|221.93|219.53|220.94|218.54|0
1684914900000|2023-05-24 07:55:00|220.44|218.04|221.6|219.2|222.46|220.06|220.2|217.8|0
1684915200000|2023-05-24 08:00:00|221.35|218.95|219.99|217.59|222.21|219.81|219.75|217.35|0
1684915500000|2023-05-24 08:05:00|219.87|217.47|219.13|216.73|219.87|217.47|218.03|215.63|0
1684915800000|2023-05-24 08:10:00|219.25|216.85|219.87|217.47|220.23|217.83|218.76|216.36|0
1684916100000|2023-05-24 08:15:00|219.99|217.59|220.48|218.08|220.48|218.08|219.37|216.97|0
1684916400000|2023-05-24 08:20:00|220.6|218.2|219.86|217.46|220.72|218.32|219.62|217.22|0
1684916700000|2023-05-24 08:25:00|219.98|217.58|219.98|217.58|220.54|218.14|219.8|217.4|0
1684917000000|2023-05-24 08:30:00|220.11|217.71|219.74|217.34|220.23|217.83|218.75|216.35|0
1684917300000|2023-05-24 08:35:00|219.86|217.46|219.49|217.09|220.1|217.7|218.63|216.23|0
1684917600000|2023-05-24 08:40:00|219.37|216.97|218.51|216.11|219.73|217.33|218.38|215.98|0
1684917900000|2023-05-24 08:45:00|218.45|216.05|218.14|215.74|218.57|216.17|217.41|215.01|0
1684918200000|2023-05-24 08:50:00|218.26|215.86|217.28|214.88|218.26|215.86|216.79|214.39|0
1684918500000|2023-05-24 08:55:00|217.34|214.94|216.43|214.03|217.34|214.94|216.06|213.66|0
1684918800000|2023-05-24 09:00:00|216.91|214.51|215.82|213.42|217.04|214.64|215.45|213.05|0
1684919100000|2023-05-24 09:05:00|215.94|213.54|217.52|215.12|217.64|215.24|215.57|213.17|0
1684919400000|2023-05-24 09:10:00|217.4|215|217.88|215.48|218.44|216.04|217.15|214.75|0
1684919700000|2023-05-24 09:15:00|217.76|215.36|218.25|215.85|218.86|216.46|217.76|215.36|0
1684920000000|2023-05-24 09:20:00|218.62|216.22|218.61|216.21|218.98|216.58|218.13|215.73|0
1684920300000|2023-05-24 09:25:00|218.49|216.09|218.86|216.46|218.86|216.46|218.12|215.72|0
1684920600000|2023-05-24 09:30:00|218.73|216.33|218.73|216.33|219.1|216.7|218.49|216.09|0
1684920900000|2023-05-24 09:35:00|218.61|216.21|218.98|216.58|219.34|216.94|218.24|215.84|0
1684921200000|2023-05-24 09:40:00|219.1|216.7|218.97|216.57|219.34|216.94|218.49|216.09|0
1684921500000|2023-05-24 09:45:00|218.85|216.45|219.22|216.82|219.46|217.06|218.48|216.08|0
1684921800000|2023-05-24 09:50:00|219.34|216.94|218.97|216.57|219.59|217.19|218.85|216.45|0
1684922100000|2023-05-24 09:55:00|219.09|216.69|219.77|217.37|219.77|217.37|218.97|216.57|0
1684922400000|2023-05-24 10:00:00|219.71|217.31|218.72|216.32|220.2|217.8|218.36|215.96|0
1684922700000|2023-05-24 10:05:00|218.84|216.44|220.93|218.53|220.93|218.53|218.84|216.44|0
1684923000000|2023-05-24 10:10:00|221.06|218.66|221.67|219.27|221.92|219.52|221.06|218.66|0
1684923300000|2023-05-24 10:15:00|221.8|219.4|222.29|219.89|222.79|220.39|221.79|219.39|0
1684923600000|2023-05-24 10:20:00|222.17|219.77|223.41|221.01|223.79|221.39|222.16|219.76|0
1684923900000|2023-05-24 10:25:00|223.29|220.89|223.54|221.14|223.91|221.51|223.04|220.64|0
1684924200000|2023-05-24 10:30:00|223.66|221.26|223.78|221.38|224.03|221.63|223.29|220.89|0
1684924500000|2023-05-24 10:35:00|223.91|221.51|223.78|221.38|224.4|222|223.53|221.13|0
1684924800000|2023-05-24 10:40:00|224.03|221.63|222.54|220.14|224.15|221.75|222.54|220.14|0
1684925100000|2023-05-24 10:45:00|222.66|220.26|223.03|220.63|223.16|220.76|222.66|220.26|0
1684925400000|2023-05-24 10:50:00|223.16|220.76|222.78|220.38|223.28|220.88|222.41|220.01|0
1684925700000|2023-05-24 10:55:00|222.66|220.26|222.66|220.26|222.91|220.51|222.29|219.89|0
1684926000000|2023-05-24 11:00:00|222.54|220.14|222.53|220.13|222.66|220.26|221.92|219.52|0
1684926300000|2023-05-24 11:05:00|222.41|220.01|222.9|220.5|222.9|220.5|222.1|219.7|0
1684926600000|2023-05-24 11:10:00|222.84|220.44|223.52|221.12|224.02|221.62|222.84|220.44|0
1684926900000|2023-05-24 11:15:00|223.65|221.25|222.16|219.76|223.65|221.25|222.03|219.63|0
1684927200000|2023-05-24 11:20:00|222.28|219.88|223.77|221.37|223.77|221.37|222.16|219.76|0
1684927500000|2023-05-24 11:25:00|223.64|221.24|222.9|220.5|223.89|221.49|222.9|220.5|0
1684927800000|2023-05-24 11:30:00|222.96|220.56|222.89|220.49|223.14|220.74|222.65|220.25|0
1684928100000|2023-05-24 11:35:00|222.77|220.37|223.39|220.99|223.64|221.24|222.65|220.25|0
1684928400000|2023-05-24 11:40:00|223.26|220.86|223.01|220.61|223.64|221.24|222.89|220.49|0
1684928700000|2023-05-24 11:45:00|222.89|220.49|223.63|221.23|223.76|221.36|222.89|220.49|0
1684929000000|2023-05-24 11:50:00|223.51|221.11|224.5|222.1|224.5|222.1|223.14|220.74|0
1684929300000|2023-05-24 11:55:00|224.38|221.98|224.37|221.97|225|222.6|224|221.6|0
1684929600000|2023-05-24 12:00:00|224.13|221.73|224|221.6|225|222.6|223.5|221.1|0
1684929900000|2023-05-24 12:05:00|223.88|221.48|222.82|220.42|223.94|221.54|222.51|220.11|0
1684930200000|2023-05-24 12:10:00|222.63|220.23|222.26|219.86|222.76|220.36|221.64|219.24|0
1684930500000|2023-05-24 12:15:00|222.2|219.8|222.63|220.23|223|220.6|222.01|219.61|0
1684930800000|2023-05-24 12:20:00|222.7|220.3|221.39|218.99|223.13|220.73|221.27|218.87|0
1684931100000|2023-05-24 12:25:00|221.33|218.93|222.63|220.23|222.88|220.48|221.27|218.87|0
1684931400000|2023-05-24 12:30:00|222.87|220.47|224.24|221.84|224.74|222.34|222.75|220.35|0
1684931700000|2023-05-24 12:35:00|224.36|221.96|223.86|221.46|224.61|222.21|223.62|221.22|0
1684932000000|2023-05-24 12:40:00|223.74|221.34|223.99|221.59|224.67|222.27|223.74|221.34|0
1684932300000|2023-05-24 12:45:00|223.86|221.46|224.48|222.08|225.48|223.08|223.86|221.46|0
1684932600000|2023-05-24 12:50:00|224.36|221.96|225.23|222.83|225.23|222.83|224.36|221.96|0
1684932900000|2023-05-24 12:55:00|225.1|222.7|225.48|223.08|225.73|223.33|225.1|222.7|0
1684933200000|2023-05-24 13:00:00|225.35|222.95|225.72|223.32|225.97|223.57|225.22|222.82|0
1684933500000|2023-05-24 13:05:00|225.6|223.2|225.35|222.95|226.1|223.7|224.97|222.57|0
1684933800000|2023-05-24 13:10:00|225.22|222.82|224.6|222.2|225.35|222.95|224.35|221.95|0
1684934100000|2023-05-24 13:15:00|224.47|222.07|225.72|223.32|226.09|223.69|224.47|222.07|0
1684934400000|2023-05-24 13:20:00|225.84|223.44|225.59|223.19|225.84|223.44|225.09|222.69|0
1684934700000|2023-05-24 13:25:00|225.72|223.32|224.72|222.32|226.22|223.82|224.47|222.07|0
1684935000000|2023-05-24 13:30:00|224.84|222.44|225.59|223.19|227.84|225.44|224.72|222.32|0
1684935300000|2023-05-24 13:35:00|225.71|223.31|227.72|225.32|227.72|225.32|225.34|222.94|0
1684935600000|2023-05-24 13:40:00|227.46|225.06|228.22|225.82|228.34|225.94|227.09|224.69|0
1684935900000|2023-05-24 13:45:00|228.47|226.07|229.6|227.2|230.11|227.71|227.71|225.31|0
1684936200000|2023-05-24 13:50:00|229.73|227.33|231.76|229.36|231.89|229.49|228.97|226.57|0
1684936500000|2023-05-24 13:55:00|231.63|229.23|231.71|229.31|233.76|231.36|230.32|227.92|0
1684936800000|2023-05-24 14:00:00|231.97|229.57|233.11|230.71|233.37|230.97|230.57|228.17|0
1684937100000|2023-05-24 14:05:00|233.24|230.84|234.64|232.24|234.64|232.24|233.24|230.84|0
1684937400000|2023-05-24 14:10:00|234.39|231.99|232.34|229.94|234.51|232.11|232.22|229.82|0
1684937700000|2023-05-24 14:15:00|232.47|230.07|232.6|230.2|234.13|231.73|231.45|229.05|0
1684938000000|2023-05-24 14:20:00|232.72|230.32|235.79|233.39|235.79|233.39|231.96|229.56|0
1684938300000|2023-05-24 14:25:00|235.66|233.26|234.12|231.72|235.79|233.39|233.49|231.09|0
1684938600000|2023-05-24 14:30:00|234.25|231.85|232.72|230.32|234.25|231.85|232.46|230.06|0
1684938900000|2023-05-24 14:35:00|232.85|230.45|232.72|230.32|233.87|231.47|232.08|229.68|0
1684939200000|2023-05-24 14:40:00|232.84|230.44|232.84|230.44|234.5|232.1|231.57|229.17|0
1684939500000|2023-05-24 14:45:00|233.22|230.82|234.25|231.85|234.89|232.49|231.82|229.42|0
1684939800000|2023-05-24 14:50:00|234.37|231.97|235.65|233.25|235.91|233.51|234.25|231.85|0
1684940100000|2023-05-24 14:55:00|235.53|233.13|235.27|232.87|235.78|233.38|234.76|232.36|0
1684940400000|2023-05-24 15:00:00|234.88|232.48|235.27|232.87|236.81|234.41|234.88|232.48|0
1684940700000|2023-05-24 15:05:00|235.14|232.74|235.26|232.86|236.42|234.02|233.98|231.58|0
1684941000000|2023-05-24 15:10:00|235.01|232.61|235.26|232.86|235.9|233.5|233.85|231.45|0
1684941300000|2023-05-24 15:15:00|235.39|232.99|234.17|231.77|235.65|233.25|233.6|231.2|0
1684941600000|2023-05-24 15:20:00|234.11|231.71|230.42|228.02|234.36|231.96|230.29|227.89|0
1684941900000|2023-05-24 15:25:00|230.67|228.27|231.43|229.03|232.06|229.66|228.14|225.74|0
1684942200000|2023-05-24 15:30:00|231.3|228.9|232.44|230.04|232.95|230.55|230.67|228.27|0
1684942500000|2023-05-24 15:35:00|232.57|230.17|232.57|230.17|233.46|231.06|232.06|229.66|0
1684942800000|2023-05-24 15:40:00|232.44|230.04|235.51|233.11|236.54|234.14|232.19|229.79|0
1684943100000|2023-05-24 15:45:00|235.38|232.98|233.97|231.57|235.89|233.49|233.2|230.8|0
1684943400000|2023-05-24 15:50:00|234.1|231.7|234.61|232.21|234.86|232.46|233.2|230.8|0
1684943700000|2023-05-24 15:55:00|234.86|232.46|235.5|233.1|235.63|233.23|234.35|231.95|0
1684944000000|2023-05-24 16:00:00|235.63|233.23|233.58|231.18|235.63|233.23|233.2|230.8|0
1684944300000|2023-05-24 16:05:00|233.32|230.92|233.83|231.43|234.22|231.82|232.69|230.29|0
1684944600000|2023-05-24 16:10:00|233.71|231.31|234.47|232.07|236.27|233.87|233.58|231.18|0
1684944900000|2023-05-24 16:15:00|234.6|232.2|236.78|234.38|237.43|235.03|234.6|232.2|0
1684945200000|2023-05-24 16:20:00|236.53|234.13|237.56|235.16|238.2|235.8|236.14|233.74|0
1684945500000|2023-05-24 16:25:00|237.43|235.03|237.55|235.15|237.68|235.28|236.78|234.38|0
1684945800000|2023-05-24 16:30:00|237.42|235.02|236.65|234.25|238.2|235.8|236.39|233.99|0
1684946100000|2023-05-24 16:35:00|236.52|234.12|235.62|233.22|237.29|234.89|235.62|233.22|0
1684946400000|2023-05-24 16:40:00|235.23|232.83|235.62|233.22|235.87|233.47|234.21|231.81|0
1684946700000|2023-05-24 16:45:00|235.74|233.34|235.74|233.34|236.13|233.73|234.84|232.44|0
1684947000000|2023-05-24 16:50:00|235.87|233.47|234.84|232.44|235.87|233.47|234.46|232.06|0
1684947300000|2023-05-24 16:55:00|234.71|232.31|234.58|232.18|235.1|232.7|234.07|231.67|0
1684947600000|2023-05-24 17:00:00|234.71|232.31|235.61|233.21|236|233.6|234.58|232.18|0
1684947900000|2023-05-24 17:05:00|235.74|233.34|235.86|233.46|236.64|234.24|234.58|232.18|0
1684948200000|2023-05-24 17:10:00|235.74|233.34|237.41|235.01|237.54|235.14|235.74|233.34|0
1684948500000|2023-05-24 17:15:00|237.54|235.14|235.22|232.82|237.54|235.14|234.96|232.56|0
1684948800000|2023-05-24 17:20:00|235.09|232.69|234.45|232.05|235.22|232.82|232.66|230.26|0
1684949100000|2023-05-24 17:25:00|235.22|232.82|235.21|232.81|235.86|233.46|234.96|232.56|0
1684949400000|2023-05-24 17:30:00|235.34|232.94|233.55|231.15|235.34|232.94|233.29|230.89|0
1684949700000|2023-05-24 17:35:00|233.42|231.02|232.27|229.87|233.42|231.02|232.02|229.62|0
1684950000000|2023-05-24 17:40:00|232.02|229.62|229.49|227.09|232.14|229.74|229.49|227.09|0
1684950300000|2023-05-24 17:45:00|228.98|226.58|231.01|228.61|231.27|228.87|228.73|226.33|0
1684950600000|2023-05-24 17:50:00|230.76|228.36|230.25|227.85|231.27|228.87|229.87|227.47|0
1684950900000|2023-05-24 17:55:00|230.12|227.72|230.37|227.97|231.14|228.74|229.99|227.59|0
1684951200000|2023-05-24 18:00:00|230.31|227.91|232.54|230.14|232.92|230.52|229.17|226.77|0
1684951500000|2023-05-24 18:05:00|232.03|229.63|232.66|230.26|232.66|230.26|230.62|228.22|0
1684951800000|2023-05-24 18:10:00|232.79|230.39|232.02|229.62|233.95|231.55|231.64|229.24|0
1684952100000|2023-05-24 18:15:00|232.15|229.75|232.47|230.07|233.17|230.77|231|228.6|0
1684952400000|2023-05-24 18:20:00|232.53|230.13|232.53|230.13|233.81|231.41|232.53|230.13|0
1684952700000|2023-05-24 18:25:00|232.4|230|234.71|232.31|235.48|233.08|232.4|230|0
1684953000000|2023-05-24 18:30:00|234.84|232.44|233.88|231.48|235.61|233.21|233.88|231.48|0
1684953300000|2023-05-24 18:35:00|233.94|231.54|232.27|229.87|234.19|231.79|231.76|229.36|0
1684953600000|2023-05-24 18:40:00|232.4|230|232.52|230.12|232.91|230.51|231.38|228.98|0
1684953900000|2023-05-24 18:45:00|232.4|230|232.91|230.51|233.03|230.63|231.12|228.72|0
1684954200000|2023-05-24 18:50:00|233.03|230.63|233.8|231.4|234.19|231.79|231.88|229.48|0
1684954500000|2023-05-24 18:55:00|234.06|231.66|234.06|231.66|235.09|232.69|233.8|231.4|0
1684954800000|2023-05-24 19:00:00|234.31|231.91|235.21|232.81|235.47|233.07|233.93|231.53|0
1684955100000|2023-05-24 19:05:00|235.09|232.69|233.28|230.88|235.09|232.69|232.77|230.37|0
1684955400000|2023-05-24 19:10:00|233.41|231.01|231.75|229.35|233.67|231.27|231.62|229.22|0
1684955700000|2023-05-24 19:15:00|231.62|229.22|227.43|225.03|231.87|229.47|227.18|224.78|0
1684956000000|2023-05-24 19:20:00|227.18|224.78|226.17|223.77|227.81|225.41|224.55|222.15|0
1684956300000|2023-05-24 19:25:00|225.55|223.15|225.3|222.9|226.44|224.04|224.67|222.27|0
1684956600000|2023-05-24 19:30:00|225.43|223.03|223.67|221.27|225.43|223.03|221.56|219.16|0
1684956900000|2023-05-24 19:35:00|223.8|221.4|225.68|223.28|227.57|225.17|223.55|221.15|0
1684957200000|2023-05-24 19:40:00|225.3|222.9|227.94|225.54|228.2|225.8|225.05|222.65|0
1684957500000|2023-05-24 19:45:00|228.32|225.92|227.56|225.16|229.34|226.94|226.68|224.28|0
1684957800000|2023-05-24 19:50:00|227.44|225.04|229.72|227.32|231.5|229.1|227.44|225.04|0
1684958100000|2023-05-24 19:55:00|229.84|227.44|229.97|227.57|231.5|229.1|228.95|226.55|0
1684958400000|2023-05-24 20:00:00|229.33|226.93|229.71|227.31|231.37|228.97|229.33|226.93|0
1684958700000|2023-05-24 20:05:00|229.84|227.44|229.71|227.31|229.97|227.57|228.89|226.49|0
1684959000000|2023-05-24 20:10:00|229.58|227.18|228.19|225.79|229.84|227.44|227.81|225.41|0
1684959300000|2023-05-24 20:15:00|228.31|225.91|227.75|224.95|228.38|225.91|227.25|224.45|0
1684959600000|2023-05-24 20:20:00|228|225.2|220.32|217.52|228|225.2|219.39|216.59|0
1684959900000|2023-05-24 20:25:00|220.38|217.58|222.86|220.06|223.48|220.68|220.26|217.46|0
1684960200000|2023-05-24 20:30:00|222.73|219.93|221|218.2|222.98|220.18|220.5|217.7|0
1684960500000|2023-05-24 20:35:00|220.87|218.07|221.18|218.38|221.37|218.57|220.13|217.33|0
1684960800000|2023-05-24 20:40:00|221.24|218.44|220.99|218.19|221.24|218.44|220.25|217.45|0
1684961100000|2023-05-24 20:45:00|220.87|218.07|220.74|217.94|221.36|218.56|220.5|217.7|0
1684961400000|2023-05-24 20:50:00|220.62|217.82|219.14|216.34|220.87|218.07|219.14|216.34|0
1684961700000|2023-05-24 20:55:00|219.01|216.21|218.09|215.29|219.01|216.21|217.97|215.17|0
1684962000000|2023-05-24 21:00:00|218.08|215.28|219.35|216.55|219.39|216.59|218.08|215.28|0
1684962300000|2023-05-24 21:05:00|219.28|216.48|219.11|216.31|219.51|216.71|218.97|216.17|0
1684962600000|2023-05-24 21:10:00|219.28|216.48|219.42|216.62|219.51|216.71|219.1|216.3|0
1684962900000|2023-05-24 21:15:00|219.48|216.68|218.55|215.75|219.48|216.68|218.55|215.75|0
1684963200000|2023-05-24 21:20:00|218.8|216|217.92|215.12|218.91|216.11|217.78|214.98|0
1684963500000|2023-05-24 21:25:00|217.96|215.16|218.55|215.75|218.55|215.75|217.92|215.12|0
1684963800000|2023-05-24 21:30:00|218.53|215.73|218.56|215.76|218.8|216|218.3|215.5|0
1684964100000|2023-05-24 21:35:00|218.91|216.11|218.07|215.27|218.98|216.18|217.47|214.67|0
1684964400000|2023-05-24 21:40:00|218.01|215.21|217.42|214.62|218.01|215.21|217.28|214.48|0
1684964700000|2023-05-24 21:45:00|217.47|214.67|217.29|214.49|217.74|214.94|217.29|214.49|0
1684965000000|2023-05-24 21:50:00|217.33|214.53|218.01|215.21|218.01|215.21|216.9|214.1|0
1684965300000|2023-05-24 21:55:00|217.99|215.19|217.84|215.04|218.15|215.35|217.41|214.61|0
1684965600000|2023-05-24 22:00:00|216.12|213.32|217.22|214.42|217.4|214.6|215.32|212.52|0
1684965900000|2023-05-24 22:05:00|216.97|214.17|217.64|214.84|217.76|214.96|216.78|213.98|0
1684966200000|2023-05-24 22:10:00|217.52|214.72|217.64|214.84|217.82|215.02|217.27|214.47|0
1684966500000|2023-05-24 22:15:00|217.51|214.71|218|215.2|218.13|215.33|217.39|214.59|0
1684966800000|2023-05-24 22:20:00|218.13|215.33|219.48|216.68|219.79|216.99|217.82|215.02|0
1684967100000|2023-05-24 22:25:00|219.54|216.74|220.46|217.66|220.46|217.66|219.42|216.62|0
1684967400000|2023-05-24 22:30:00|220.52|217.72|220.83|218.03|220.95|218.15|220.03|217.23|0
1684967700000|2023-05-24 22:35:00|220.71|217.91|223.75|220.95|227.14|224.34|220.34|217.54|0
1684968000000|2023-05-24 22:40:00|223.69|220.89|221.94|219.14|223.69|220.89|221.39|218.59|0
1684968300000|2023-05-24 22:45:00|221.82|219.02|223.81|221.01|223.81|221.01|221.69|218.89|0
1684968600000|2023-05-24 22:50:00|223.68|220.88|221.57|218.77|224.18|221.38|221.32|218.52|0
1684968900000|2023-05-24 22:55:00|221.69|218.89|222.31|219.51|222.81|220.01|221.69|218.89|0
1684969200000|2023-05-24 23:00:00|222.06|219.26|222.12|219.32|222.5|219.7|221.69|218.89|0
1684969500000|2023-05-24 23:05:00|222.06|219.26|222.55|219.75|223.05|220.25|221.87|219.07|0
1684969800000|2023-05-24 23:10:00|222.43|219.63|221.56|218.76|222.43|219.63|221.56|218.76|0
1684970100000|2023-05-24 23:15:00|221.43|218.63|220.94|218.14|221.43|218.63|220.82|218.02|0
1684970400000|2023-05-24 23:20:00|221.06|218.26|221.68|218.88|221.8|219|220.94|218.14|0
1684970700000|2023-05-24 23:25:00|221.56|218.76|222.55|219.75|222.55|219.75|221.5|218.7|0
1684971000000|2023-05-24 23:30:00|222.42|219.62|220.93|218.13|222.42|219.62|220.81|218.01|0
1684971300000|2023-05-24 23:35:00|221.06|218.26|220.44|217.64|221.06|218.26|219.57|216.77|0
1684971600000|2023-05-24 23:40:00|220.56|217.76|220.56|217.76|220.81|218.01|220.19|217.39|0
1684971900000|2023-05-24 23:45:00|220.43|217.63|220.06|217.26|220.43|217.63|219.69|216.89|0
1684972200000|2023-05-24 23:50:00|219.94|217.14|220.43|217.63|220.56|217.76|219.94|217.14|0
1684972500000|2023-05-24 23:55:00|220.49|217.69|221.05|218.25|221.05|218.25|220.31|217.51|0
1684972800000|2023-05-25 00:00:00|220.92|218.12|221.29|218.49|222.16|219.36|220.67|217.87|0
1684973100000|2023-05-25 00:05:00|221.42|218.62|220.92|218.12|221.85|219.05|220.55|217.75|0
1684973400000|2023-05-25 00:10:00|220.8|218|220.05|217.25|221.04|218.24|220.05|217.25|0
1684973700000|2023-05-25 00:15:00|220.18|217.38|220.42|217.62|220.67|217.87|219.93|217.13|0
1684974000000|2023-05-25 00:20:00|220.55|217.75|221.29|218.49|221.91|219.11|220.42|217.62|0
1684974300000|2023-05-25 00:25:00|221.16|218.36|221.04|218.24|221.66|218.86|221.04|218.24|0
1684974600000|2023-05-25 00:30:00|220.91|218.11|221.28|218.48|221.53|218.73|220.91|218.11|0
1684974900000|2023-05-25 00:35:00|221.35|218.55|221.4|218.6|221.53|218.73|220.79|217.99|0
1684975200000|2023-05-25 00:40:00|221.53|218.73|221.53|218.73|221.9|219.1|221.28|218.48|0
1684975500000|2023-05-25 00:45:00|221.65|218.85|221.53|218.73|221.65|218.85|221.03|218.23|0
1684975800000|2023-05-25 00:50:00|221.47|218.67|221.03|218.23|221.77|218.97|221.03|218.23|0
1684976100000|2023-05-25 00:55:00|220.9|218.1|220.78|217.98|221.15|218.35|220.78|217.98|0
1684976400000|2023-05-25 01:00:00|220.9|218.1|220.16|217.36|220.9|218.1|220.16|217.36|0
1684976700000|2023-05-25 01:05:00|220.04|217.24|220.9|218.1|221.15|218.35|219.91|217.11|0
1684977000000|2023-05-25 01:10:00|221.02|218.22|221.14|218.34|221.52|218.72|220.9|218.1|0
1684977300000|2023-05-25 01:15:00|221.27|218.47|222.14|219.34|222.38|219.58|221.02|218.22|0
1684977600000|2023-05-25 01:20:00|221.89|219.09|223.5|220.7|224|221.2|221.89|219.09|0
1684977900000|2023-05-25 01:25:00|223.38|220.58|223.75|220.95|224.88|222.08|223.38|220.58|0
1684978200000|2023-05-25 01:30:00|223.63|220.83|222.88|220.08|224|221.2|222.82|220.02|0
1684978500000|2023-05-25 01:35:00|222.75|219.95|223.37|220.57|223.62|220.82|222.75|219.95|0
1684978800000|2023-05-25 01:40:00|223.5|220.7|224|221.2|224.37|221.57|223|220.2|0
1684979100000|2023-05-25 01:45:00|223.87|221.07|222.37|219.57|223.87|221.07|222.37|219.57|0
1684979400000|2023-05-25 01:50:00|222.31|219.51|223.87|221.07|223.87|221.07|222.31|219.51|0
1684979700000|2023-05-25 01:55:00|223.81|221.01|223.37|220.57|224.12|221.32|223.24|220.44|0
1684980000000|2023-05-25 02:00:00|223.24|220.44|223.49|220.69|223.86|221.06|223.12|220.32|0
1684980300000|2023-05-25 02:05:00|223.61|220.81|223.86|221.06|224.49|221.69|223.49|220.69|0
1684980600000|2023-05-25 02:10:00|223.74|220.94|222.61|219.81|223.86|221.06|222.36|219.56|0
1684980900000|2023-05-25 02:15:00|222.49|219.69|222.99|220.19|223.17|220.37|222.36|219.56|0
1684981200000|2023-05-25 02:20:00|222.86|220.06|222.73|219.93|223.48|220.68|222.73|219.93|0
1684981500000|2023-05-25 02:25:00|222.8|220|222.24|219.44|222.86|220.06|222.24|219.44|0
1684981800000|2023-05-25 02:30:00|222.11|219.31|221.86|219.06|222.36|219.56|221.86|219.06|0
1684982100000|2023-05-25 02:35:00|221.98|219.18|221.61|218.81|221.98|219.18|221.49|218.69|0
1684982400000|2023-05-25 02:40:00|221.49|218.69|221.98|219.18|222.11|219.31|221.49|218.69|0
1684982700000|2023-05-25 02:45:00|221.92|219.12|222.35|219.55|222.48|219.68|221.86|219.06|0
1684983000000|2023-05-25 02:50:00|222.48|219.68|222.35|219.55|222.67|219.87|222.23|219.43|0
1684983300000|2023-05-25 02:55:00|222.23|219.43|222.35|219.55|222.35|219.55|221.85|219.05|0
1684983600000|2023-05-25 03:00:00|222.22|219.42|221.73|218.93|222.22|219.42|221.6|218.8|0
1684983900000|2023-05-25 03:05:00|221.67|218.87|221.85|219.05|221.91|219.11|221.23|218.43|0
1684984200000|2023-05-25 03:10:00|221.72|218.92|221.47|218.67|221.72|218.92|221.1|218.3|0
1684984500000|2023-05-25 03:15:00|221.6|218.8|221.97|219.17|221.97|219.17|221.41|218.61|0
1684984800000|2023-05-25 03:20:00|221.84|219.04|221.97|219.17|222.09|219.29|221.6|218.8|0
1684985100000|2023-05-25 03:25:00|221.84|219.04|222.34|219.54|222.46|219.66|221.84|219.04|0
1684985400000|2023-05-25 03:30:00|222.21|219.41|222.71|219.91|222.96|220.16|222.21|219.41|0
1684985700000|2023-05-25 03:35:00|222.65|219.85|222.58|219.78|222.71|219.91|222.34|219.54|0
1684986000000|2023-05-25 03:40:00|222.71|219.91|222.71|219.91|222.96|220.16|222.71|219.91|0
1684986300000|2023-05-25 03:45:00|222.58|219.78|222.83|220.03|222.83|220.03|222.46|219.66|0
1684986600000|2023-05-25 03:50:00|222.64|219.84|222.45|219.65|222.7|219.9|222.33|219.53|0
1684986900000|2023-05-25 03:55:00|222.52|219.72|222.83|220.03|222.83|220.03|222.33|219.53|0
1684987200000|2023-05-25 04:00:00|222.7|219.9|222.08|219.28|222.82|220.02|222.08|219.28|0
1684987500000|2023-05-25 04:05:00|222.2|219.4|222.2|219.4|222.33|219.53|222.08|219.28|0
1684987800000|2023-05-25 04:10:00|222.08|219.28|222.2|219.4|222.32|219.52|221.89|219.09|0
1684988100000|2023-05-25 04:15:00|222.07|219.27|221.95|219.15|222.2|219.4|221.82|219.02|0
1684988400000|2023-05-25 04:20:00|221.82|219.02|222.32|219.52|222.32|219.52|221.82|219.02|0
1684988700000|2023-05-25 04:25:00|222.26|219.46|222.44|219.64|222.44|219.64|222.19|219.39|0
1684989000000|2023-05-25 04:30:00|222.32|219.52|222.69|219.89|222.81|220.01|222.32|219.52|0
1684989300000|2023-05-25 04:35:00|222.63|219.83|222.81|220.01|222.81|220.01|222.56|219.76|0
1684989600000|2023-05-25 04:40:00|222.69|219.89|222.44|219.64|222.69|219.89|222.44|219.64|0
1684989900000|2023-05-25 04:45:00|222.38|219.58|222.81|220.01|222.81|220.01|222.31|219.51|0
1684990200000|2023-05-25 04:50:00|222.68|219.88|222.68|219.88|222.68|219.88|222.56|219.76|0
1684990500000|2023-05-25 04:55:00|222.81|220.01|223.05|220.25|223.18|220.38|222.68|219.88|0
1684990800000|2023-05-25 05:00:00|222.93|220.13|222.68|219.88|223.18|220.38|222.43|219.63|0
1684991100000|2023-05-25 05:05:00|222.55|219.75|222.68|219.88|222.68|219.88|222.06|219.26|0
1684991400000|2023-05-25 05:10:00|222.8|220|223.05|220.25|223.17|220.37|222.8|220|0
1684991700000|2023-05-25 05:15:00|222.92|220.12|223.42|220.62|223.42|220.62|222.92|220.12|0
1684992000000|2023-05-25 05:20:00|223.49|220.69|223.29|220.49|223.67|220.87|223.17|220.37|0
1684992300000|2023-05-25 05:25:00|223.17|220.37|222.67|219.87|223.17|220.37|222.67|219.87|0
1684992600000|2023-05-25 05:30:00|222.73|219.93|222.79|219.99|222.92|220.12|222.42|219.62|0
1684992900000|2023-05-25 05:35:00|222.67|219.87|222.29|219.49|222.79|219.99|222.29|219.49|0
1684993200000|2023-05-25 05:40:00|222.17|219.37|221.42|218.62|222.67|219.87|221.3|218.5|0
1684993500000|2023-05-25 05:45:00|221.3|218.5|222.17|219.37|222.17|219.37|221.24|218.44|0
1684993800000|2023-05-25 05:50:00|222.29|219.49|222.16|219.36|222.54|219.74|222.04|219.24|0
1684994100000|2023-05-25 05:55:00|222.04|219.24|222.16|219.36|222.41|219.61|221.79|218.99|0
1684994400000|2023-05-25 06:00:00|222.04|219.24|221.98|219.18|222.53|219.73|221.66|218.86|0
1684994700000|2023-05-25 06:05:00|221.84|219.44|220.47|218.07|221.96|219.56|220.47|218.07|0
1684995000000|2023-05-25 06:10:00|220.59|218.19|220.34|217.94|220.59|218.19|220.22|217.82|0
1684995300000|2023-05-25 06:15:00|220.47|218.07|219.97|217.57|220.59|218.19|219.48|217.08|0
1684995600000|2023-05-25 06:20:00|219.91|217.51|218.74|216.34|220.22|217.82|218.74|216.34|0
1684995900000|2023-05-25 06:25:00|218.68|216.28|218.12|215.72|218.86|216.46|217.75|215.35|0
1684996200000|2023-05-25 06:30:00|218|215.6|218.37|215.97|218.98|216.58|217.63|215.23|0
1684996500000|2023-05-25 06:35:00|218.31|215.91|217.75|215.35|218.37|215.97|217.75|215.35|0
1684996800000|2023-05-25 06:40:00|217.87|215.47|217.75|215.35|218.24|215.84|217.75|215.35|0
1684997100000|2023-05-25 06:45:00|217.81|215.41|216.52|214.12|217.99|215.59|216.4|214|0
1684997400000|2023-05-25 06:50:00|216.59|214.19|216.28|213.88|216.89|214.49|216.16|213.76|0
1684997700000|2023-05-25 06:55:00|216.34|213.94|217.13|214.73|217.38|214.98|216.34|213.94|0
1684998000000|2023-05-25 07:00:00|217.01|214.61|218.72|216.32|220.2|217.8|217.01|214.61|0
1684998300000|2023-05-25 07:05:00|218.6|216.2|219.71|217.31|220.08|217.68|218.23|215.83|0
1684998600000|2023-05-25 07:10:00|219.65|217.25|220.32|217.92|220.45|218.05|218.97|216.57|0
1684998900000|2023-05-25 07:15:00|220.45|218.05|219.46|217.06|220.45|218.05|219.09|216.69|0
1684999200000|2023-05-25 07:20:00|219.33|216.93|219.95|217.55|220.32|217.92|218.6|216.2|0
1684999500000|2023-05-25 07:25:00|220.01|217.61|219.7|217.3|220.44|218.04|219.45|217.05|0
1684999800000|2023-05-25 07:30:00|219.58|217.18|223.05|220.65|223.17|220.77|219.4|217|0
1685000100000|2023-05-25 07:35:00|223.17|220.77|223.17|220.77|224.05|221.65|223.05|220.65|0
1685000400000|2023-05-25 07:40:00|223.05|220.65|225.05|222.65|225.05|222.65|222.92|220.52|0
1685000700000|2023-05-25 07:45:00|224.55|222.15|223.92|221.52|225.17|222.77|223.79|221.39|0
1685001000000|2023-05-25 07:50:00|223.79|221.39|223.92|221.52|224.79|222.39|223.79|221.39|0
1685001300000|2023-05-25 07:55:00|224.04|221.64|223.41|221.01|224.04|221.64|222.79|220.39|0
1685001600000|2023-05-25 08:00:00|223.35|220.95|221.42|219.02|223.91|221.51|221.42|219.02|0
1685001900000|2023-05-25 08:05:00|221.55|219.15|220.68|218.28|221.55|219.15|220.3|217.9|0
1685002200000|2023-05-25 08:10:00|220.55|218.15|220.55|218.15|221.11|218.71|219.93|217.53|0
1685002500000|2023-05-25 08:15:00|220.49|218.09|219.31|216.91|220.92|218.52|219.07|216.67|0
1685002800000|2023-05-25 08:20:00|219.19|216.79|219.81|217.41|220.05|217.65|219.07|216.67|0
1685003100000|2023-05-25 08:25:00|219.93|217.53|219.31|216.91|220.24|217.84|219.19|216.79|0
1685003400000|2023-05-25 08:30:00|219.43|217.03|220.67|218.27|220.79|218.39|219.19|216.79|0
1685003700000|2023-05-25 08:35:00|220.54|218.14|219.68|217.28|220.67|218.27|219.18|216.78|0
1685004000000|2023-05-25 08:40:00|219.55|217.15|218.81|216.41|219.68|217.28|218.81|216.41|0
1685004300000|2023-05-25 08:45:00|218.94|216.54|218.81|216.41|219.3|216.9|218.63|216.23|0
1685004600000|2023-05-25 08:50:00|218.69|216.29|218.19|215.79|218.69|216.29|217.95|215.55|0
1685004900000|2023-05-25 08:55:00|218.07|215.67|217.82|215.42|218.32|215.92|217.7|215.3|0
1685005200000|2023-05-25 09:00:00|217.7|215.3|217.58|215.18|217.7|215.3|216.72|214.32|0
1685005500000|2023-05-25 09:05:00|217.45|215.05|216.6|214.2|217.7|215.3|216.6|214.2|0
1685005800000|2023-05-25 09:10:00|216.72|214.32|217.45|215.05|217.88|215.48|216.6|214.2|0
1685006100000|2023-05-25 09:15:00|217.33|214.93|216.71|214.31|217.7|215.3|216.71|214.31|0
1685006400000|2023-05-25 09:20:00|216.78|214.38|216.96|214.56|217.2|214.8|216.71|214.31|0
1685006700000|2023-05-25 09:25:00|216.84|214.44|216.71|214.31|217.2|214.8|216.71|214.31|0
1685007000000|2023-05-25 09:30:00|216.47|214.07|216.34|213.94|216.47|214.07|215.61|213.21|0
1685007300000|2023-05-25 09:35:00|215.98|213.58|216.95|214.55|217.07|214.67|215.92|213.52|0
1685007600000|2023-05-25 09:40:00|217.07|214.67|216.71|214.31|217.2|214.8|215.97|213.57|0
1685007900000|2023-05-25 09:45:00|216.58|214.18|215.85|213.45|216.83|214.43|215.73|213.33|0
1685008200000|2023-05-25 09:50:00|215.73|213.33|215.24|212.84|215.73|213.33|215.12|212.72|0
1685008500000|2023-05-25 09:55:00|215.12|212.72|215.24|212.84|215.91|213.51|214.99|212.59|0
1685008800000|2023-05-25 10:00:00|215.48|213.08|216.33|213.93|216.33|213.93|215.24|212.84|0
1685009100000|2023-05-25 10:05:00|216.4|214|215.84|213.44|216.58|214.18|215.84|213.44|0
1685009400000|2023-05-25 10:10:00|215.96|213.56|215.72|213.32|216.09|213.69|215.48|213.08|0
1685009700000|2023-05-25 10:15:00|215.66|213.26|215.47|213.07|215.96|213.56|215.23|212.83|0
1685010000000|2023-05-25 10:20:00|215.54|213.14|215.23|212.83|215.78|213.38|215.11|212.71|0
1685010300000|2023-05-25 10:25:00|215.35|212.95|215.78|213.38|215.78|213.38|214.98|212.58|0
1685010600000|2023-05-25 10:30:00|215.84|213.44|215.71|213.31|215.96|213.56|215.23|212.83|0
1685010900000|2023-05-25 10:35:00|215.65|213.25|216.08|213.68|216.08|213.68|215.59|213.19|0
1685011200000|2023-05-25 10:40:00|216.02|213.62|216.07|213.67|216.93|214.53|215.83|213.43|0
1685011500000|2023-05-25 10:45:00|215.95|213.55|217.42|215.02|217.54|215.14|215.95|213.55|0
1685011800000|2023-05-25 10:50:00|217.3|214.9|217.29|214.89|217.6|215.2|217.17|214.77|0
1685012100000|2023-05-25 10:55:00|217.23|214.83|218.27|215.87|218.27|215.87|217.17|214.77|0
1685012400000|2023-05-25 11:00:00|218.03|215.63|218.39|215.99|218.52|216.12|217.9|215.5|0
1685012700000|2023-05-25 11:05:00|218.27|215.87|217.66|215.26|218.89|216.49|217.66|215.26|0
1685013000000|2023-05-25 11:10:00|217.78|215.38|218.64|216.24|218.88|216.48|217.78|215.38|0
1685013300000|2023-05-25 11:15:00|218.51|216.11|217.72|215.32|218.51|216.11|217.65|215.25|0
1685013600000|2023-05-25 11:20:00|217.77|215.37|217.65|215.25|218.27|215.87|217.41|215.01|0
1685013900000|2023-05-25 11:25:00|217.77|215.37|218.26|215.86|218.39|215.99|217.4|215|0
1685014200000|2023-05-25 11:30:00|218.39|215.99|218.94|216.54|219.12|216.72|217.65|215.25|0
1685014500000|2023-05-25 11:35:00|219|216.6|219|216.6|219.74|217.34|218.38|215.98|0
1685014800000|2023-05-25 11:40:00|218.87|216.47|218.13|215.73|219.24|216.84|218.01|215.61|0
1685015100000|2023-05-25 11:45:00|218.01|215.61|217.76|215.36|218.38|215.98|217.76|215.36|0
1685015400000|2023-05-25 11:50:00|217.71|215.31|217.76|215.36|218.62|216.22|217.27|214.87|0
1685015700000|2023-05-25 11:55:00|217.52|215.12|216.54|214.14|217.88|215.48|216.41|214.01|0
1685016000000|2023-05-25 12:00:00|216.66|214.26|215.73|213.33|218.5|216.1|215.49|213.09|0
1685016300000|2023-05-25 12:05:00|215.85|213.45|215.97|213.57|216.34|213.94|215.24|212.84|0
1685016600000|2023-05-25 12:10:00|215.85|213.45|215|212.6|215.85|213.45|214.51|212.11|0
1685016900000|2023-05-25 12:15:00|214.88|212.48|213.3|210.9|215.36|212.96|213.06|210.66|0
1685017200000|2023-05-25 12:20:00|213.18|210.78|214.63|212.23|215.12|212.72|213.18|210.78|0
1685017500000|2023-05-25 12:25:00|214.75|212.35|215.18|212.78|215.6|213.2|214.63|212.23|0
1685017800000|2023-05-25 12:30:00|215.3|212.9|216.82|214.42|217.31|214.91|215.11|212.71|0
1685018100000|2023-05-25 12:35:00|216.7|214.3|213.9|211.5|217.43|215.03|212.45|210.05|0
1685018400000|2023-05-25 12:40:00|213.78|211.38|211.72|209.32|213.78|211.38|210.28|207.88|0
1685018700000|2023-05-25 12:45:00|211.84|209.44|212.68|210.28|213.05|210.65|211.6|209.2|0
1685019000000|2023-05-25 12:50:00|212.56|210.16|211.96|209.56|213.05|210.65|211.36|208.96|0
1685019300000|2023-05-25 12:55:00|211.78|209.38|211.24|208.84|212.08|209.68|210.88|208.48|0
1685019600000|2023-05-25 13:00:00|211.48|209.08|211.23|208.83|211.84|209.44|210.52|208.12|0
1685019900000|2023-05-25 13:05:00|211.11|208.71|210.75|208.35|211.35|208.95|209.92|207.52|0
1685020200000|2023-05-25 13:10:00|210.87|208.47|212.07|209.67|212.31|209.91|210.75|208.35|0
1685020500000|2023-05-25 13:15:00|212.19|209.79|212.91|210.51|213.16|210.76|211.95|209.55|0
1685020800000|2023-05-25 13:20:00|213.04|210.64|213.52|211.12|213.76|211.36|212.55|210.15|0
1685021100000|2023-05-25 13:25:00|213.64|211.24|212.79|210.39|214.36|211.96|212.31|209.91|0
1685021400000|2023-05-25 13:30:00|212.43|210.03|218.59|216.19|219.87|217.47|212.43|210.03|0
1685021700000|2023-05-25 13:35:00|218.72|216.32|221.57|219.17|222.07|219.67|217.36|214.96|0
1685022000000|2023-05-25 13:40:00|221.2|218.8|217.84|215.44|221.45|219.05|217.84|215.44|0
1685022300000|2023-05-25 13:45:00|217.96|215.56|220.68|218.28|221.43|219.03|216.11|213.71|0
1685022600000|2023-05-25 13:50:00|220.56|218.16|220.06|217.66|221.68|219.28|219.56|217.16|0
1685022900000|2023-05-25 13:55:00|219.94|217.54|220.83|218.43|221.2|218.8|218.94|216.54|0
1685023200000|2023-05-25 14:00:00|220.59|218.19|218.86|216.46|220.71|218.31|217.76|215.36|0
1685023500000|2023-05-25 14:05:00|218.61|216.21|222.07|219.67|222.44|220.04|217.88|215.48|0
1685023800000|2023-05-25 14:10:00|222.69|220.29|222.81|220.41|223.81|221.41|222.31|219.91|0
1685024100000|2023-05-25 14:15:00|222.94|220.54|223.31|220.91|223.56|221.16|220.7|218.3|0
1685024400000|2023-05-25 14:20:00|223.43|221.03|223.93|221.53|224.43|222.03|222.93|220.53|0
1685024700000|2023-05-25 14:25:00|224.06|221.66|221.07|218.67|224.18|221.78|220.2|217.8|0
1685025000000|2023-05-25 14:30:00|220.95|218.55|221.81|219.41|223.18|220.78|220.7|218.3|0
1685025300000|2023-05-25 14:35:00|221.44|219.04|219.58|217.18|222.43|220.03|219.58|217.18|0
1685025600000|2023-05-25 14:40:00|219.46|217.06|217.86|215.46|219.95|217.55|217.86|215.46|0
1685025900000|2023-05-25 14:45:00|217.74|215.34|217.98|215.58|218.72|216.32|216.27|213.87|0
1685026200000|2023-05-25 14:50:00|217.86|215.46|217.98|215.58|218.97|216.57|217.37|214.97|0
1685026500000|2023-05-25 14:55:00|218.11|215.71|217.49|215.09|218.72|216.32|217.12|214.72|0
1685026800000|2023-05-25 15:00:00|217.37|214.97|216.51|214.11|217.61|215.21|216.27|213.87|0
1685027100000|2023-05-25 15:05:00|216.39|213.99|215.29|212.89|216.51|214.11|214.8|212.4|0
1685027400000|2023-05-25 15:10:00|215.04|212.64|214.07|211.67|215.41|213.01|213.22|210.82|0
1685027700000|2023-05-25 15:15:00|213.83|211.43|217.48|215.08|217.85|215.45|213.1|210.7|0
1685028000000|2023-05-25 15:20:00|217.61|215.21|217.36|214.96|218.34|215.94|216.5|214.1|0
1685028300000|2023-05-25 15:25:00|217.48|215.08|219.48|217.08|219.6|217.2|216.87|214.47|0
1685028600000|2023-05-25 15:30:00|219.35|216.95|221.32|218.92|221.57|219.17|218.99|216.59|0
1685028900000|2023-05-25 15:35:00|221.45|219.05|222.31|219.91|222.43|220.03|221.32|218.92|0
1685029200000|2023-05-25 15:40:00|222.43|220.03|223.8|221.4|224.3|221.9|222.43|220.03|0
1685029500000|2023-05-25 15:45:00|223.92|221.52|222.8|220.4|224.05|221.65|222.56|220.16|0
1685029800000|2023-05-25 15:50:00|222.93|220.53|223.55|221.15|223.8|221.4|221.26|218.86|0
1685030100000|2023-05-25 15:55:00|223.67|221.27|222.06|219.66|223.8|221.4|222.06|219.66|0
1685030400000|2023-05-25 16:00:00|221.81|219.41|219.96|217.56|221.81|219.41|219.96|217.56|0
1685030700000|2023-05-25 16:05:00|220.08|217.68|219.83|217.43|220.57|218.17|219.46|217.06|0
1685031000000|2023-05-25 16:10:00|219.95|217.55|217.99|215.59|219.95|217.55|217.75|215.35|0
1685031300000|2023-05-25 16:15:00|217.87|215.47|216.14|213.74|218.36|215.96|216.02|213.62|0
1685031600000|2023-05-25 16:20:00|215.77|213.37|215.89|213.49|216.38|213.98|214.07|211.67|0
1685031900000|2023-05-25 16:25:00|215.77|213.37|215.89|213.49|217.23|214.83|215.53|213.13|0
1685032200000|2023-05-25 16:30:00|215.65|213.25|218.7|216.3|218.82|216.42|215.28|212.88|0
1685032500000|2023-05-25 16:35:00|218.58|216.18|216.86|214.46|218.58|216.18|216.86|214.46|0
1685032800000|2023-05-25 16:40:00|216.62|214.22|216.37|213.97|216.86|214.46|215.4|213|0
1685033100000|2023-05-25 16:45:00|216.62|214.22|216.49|214.09|217.1|214.7|216.13|213.73|0
1685033400000|2023-05-25 16:50:00|216.61|214.21|217.22|214.82|217.35|214.95|215.76|213.36|0
1685033700000|2023-05-25 16:55:00|217.47|215.07|218.32|215.92|218.69|216.29|215.4|213|0
1685034000000|2023-05-25 17:00:00|218.2|215.8|218.44|216.04|219.43|217.03|217.47|215.07|0
1685034300000|2023-05-25 17:05:00|218.57|216.17|218.08|215.68|219.3|216.9|217.22|214.82|0
1685034600000|2023-05-25 17:10:00|217.95|215.55|216.97|214.57|218.08|215.68|216.73|214.33|0
1685034900000|2023-05-25 17:15:00|216.85|214.45|215.27|212.87|216.85|214.45|214.66|212.26|0
1685035200000|2023-05-25 17:20:00|215.02|212.62|214.66|212.26|215.51|213.11|214.54|212.14|0
1685035500000|2023-05-25 17:25:00|214.78|212.38|213.32|210.92|214.78|212.38|212.36|209.96|0
1685035800000|2023-05-25 17:30:00|213.2|210.8|212.6|210.2|213.2|210.8|211.4|209|0
1685036100000|2023-05-25 17:35:00|212.48|210.08|212.6|210.2|213.8|211.4|212.36|209.96|0
1685036400000|2023-05-25 17:40:00|212.72|210.32|213.2|210.8|213.44|211.04|212.36|209.96|0
1685036700000|2023-05-25 17:45:00|212.96|210.56|212.35|209.95|213.56|211.16|212.23|209.83|0
1685037000000|2023-05-25 17:50:00|212.23|209.83|213.8|211.4|214.16|211.76|212.23|209.83|0
1685037300000|2023-05-25 17:55:00|213.68|211.28|211.87|209.47|213.92|211.52|211.87|209.47|0
1685037600000|2023-05-25 18:00:00|211.51|209.11|209.36|206.96|211.51|209.11|206.28|203.88|0
1685037900000|2023-05-25 18:05:00|209.59|207.19|212.47|210.07|212.83|210.43|209.59|207.19|0
1685038200000|2023-05-25 18:10:00|212.23|209.83|210.9|208.5|212.47|210.07|210.9|208.5|0
1685038500000|2023-05-25 18:15:00|211.14|208.74|209.71|207.31|211.14|208.74|209.11|206.71|0
1685038800000|2023-05-25 18:20:00|209.59|207.19|210.78|208.38|211.14|208.74|209.59|207.19|0
1685039100000|2023-05-25 18:25:00|210.9|208.5|211.38|208.98|211.62|209.22|209.71|207.31|0
1685039400000|2023-05-25 18:30:00|211.26|208.86|214.15|211.75|215.36|212.96|211.02|208.62|0
1685039700000|2023-05-25 18:35:00|213.91|211.51|215.12|212.72|216.33|213.93|213.91|211.51|0
1685040000000|2023-05-25 18:40:00|214.99|212.59|215.72|213.32|216.58|214.18|214.27|211.87|0
1685040300000|2023-05-25 18:45:00|215.97|213.57|216.82|214.42|217.43|215.03|215.11|212.71|0
1685040600000|2023-05-25 18:50:00|216.94|214.54|215.48|213.08|216.94|214.54|215.11|212.71|0
1685040900000|2023-05-25 18:55:00|215.35|212.95|216.08|213.68|216.69|214.29|215.35|212.95|0
1685041200000|2023-05-25 19:00:00|215.96|213.56|214.62|212.22|216.32|213.92|214.5|212.1|0
1685041500000|2023-05-25 19:05:00|214.5|212.1|212.33|209.93|214.5|212.1|212.21|209.81|0
1685041800000|2023-05-25 19:10:00|212.09|209.69|212.44|210.04|212.56|210.16|210.76|208.36|0
1685042100000|2023-05-25 19:15:00|212.56|210.16|212.8|210.4|213.89|211.49|212.08|209.68|0
1685042400000|2023-05-25 19:20:00|213.04|210.64|212.08|209.68|213.17|210.77|211.72|209.32|0
1685042700000|2023-05-25 19:25:00|211.96|209.56|210.4|208|212.98|210.58|209.68|207.28|0
1685043000000|2023-05-25 19:30:00|210.28|207.88|210.76|208.36|211.24|208.84|208.61|206.21|0
1685043300000|2023-05-25 19:35:00|210.64|208.24|210.04|207.64|211.6|209.2|209.56|207.16|0
1685043600000|2023-05-25 19:40:00|209.8|207.4|209.32|206.92|210.75|208.35|208.73|206.33|0
1685043900000|2023-05-25 19:45:00|209.44|207.04|210.99|208.59|211.71|209.31|208.72|206.32|0
1685044200000|2023-05-25 19:50:00|211.83|209.43|213.15|210.75|213.39|210.99|210.87|208.47|0
1685044500000|2023-05-25 19:55:00|213.27|210.87|213.51|211.11|214|211.6|212.79|210.39|0
1685044800000|2023-05-25 20:00:00|213.88|211.48|212.66|210.26|215.16|212.76|212.42|210.02|0
1685045100000|2023-05-25 20:05:00|212.54|210.14|211.82|209.42|212.61|210.21|211.82|209.42|0
1685045400000|2023-05-25 20:10:00|211.94|209.54|212.9|210.5|212.9|210.5|211.94|209.54|0
1685045700000|2023-05-25 20:15:00|213.1|210.3|212.62|209.82|213.71|210.91|212.5|209.7|0
1685046000000|2023-05-25 20:20:00|212.38|209.58|212.86|210.06|213.1|210.3|212.26|209.46|0
1685046300000|2023-05-25 20:25:00|212.98|210.18|212.98|210.18|213.1|210.3|212.86|210.06|0
1685046600000|2023-05-25 20:30:00|212.85|210.05|212.73|209.93|212.85|210.05|212.73|209.93|0
1685046900000|2023-05-25 20:35:00|212.61|209.81|213.09|210.29|213.58|210.78|212.61|209.81|0
1685047200000|2023-05-25 20:40:00|213.21|210.41|213.09|210.29|213.45|210.65|212.97|210.17|0
1685047500000|2023-05-25 20:45:00|213.21|210.41|212.97|210.17|213.21|210.41|212.97|210.17|0
1685047800000|2023-05-25 20:50:00|213.03|210.23|213.09|210.29|213.09|210.29|212.73|209.93|0
1685048100000|2023-05-25 20:55:00|213.21|210.41|213.27|210.47|213.57|210.77|213.09|210.29|0
1685048400000|2023-05-25 21:00:00|213.32|210.52|213.02|210.22|213.34|210.54|213.02|210.22|0
1685048700000|2023-05-25 21:05:00|213.04|210.24|213.09|210.29|213.11|210.31|213.03|210.23|0
1685049000000|2023-05-25 21:10:00|213.16|210.36|213.53|210.73|213.65|210.85|213.16|210.36|0
1685049300000|2023-05-25 21:15:00|213.56|210.76|214.46|211.66|214.46|211.66|213.56|210.76|0
1685049600000|2023-05-25 21:20:00|214.39|211.59|214.46|211.66|214.46|211.66|214.36|211.56|0
1685049900000|2023-05-25 21:25:00|214.44|211.64|214.42|211.62|214.55|211.75|214.41|211.61|0
1685050200000|2023-05-25 21:30:00|214.41|211.61|214.14|211.34|214.42|211.62|214.03|211.23|0
1685050500000|2023-05-25 21:35:00|214.15|211.35|214.6|211.8|214.6|211.8|214.15|211.35|0
1685050800000|2023-05-25 21:40:00|214.7|211.9|214.42|211.62|214.7|211.9|214.42|211.62|0
1685051100000|2023-05-25 21:45:00|214.35|211.55|214.31|211.51|214.46|211.66|214.22|211.42|0
1685051400000|2023-05-25 21:50:00|214.35|211.55|214.08|211.28|214.35|211.55|214.08|211.28|0
1685051700000|2023-05-25 21:55:00|213.99|211.19|214.14|211.34|214.27|211.47|213.99|211.19|0
1685052000000|2023-05-25 22:00:00|213.97|211.17|213.18|210.38|213.97|211.17|212.82|210.02|0
1685052300000|2023-05-25 22:05:00|213.3|210.5|213.42|210.62|213.55|210.75|213.3|210.5|0
1685052600000|2023-05-25 22:10:00|213.49|210.69|213.66|210.86|213.66|210.86|213.3|210.5|0
1685052900000|2023-05-25 22:15:00|213.79|210.99|215|212.2|215.97|213.17|213.79|210.99|0
1685053200000|2023-05-25 22:20:00|215.12|212.32|214.87|212.07|215.24|212.44|214.63|211.83|0
1685053500000|2023-05-25 22:25:00|215|212.2|214.02|211.22|215|212.2|213.9|211.1|0
1685053800000|2023-05-25 22:30:00|213.96|211.16|214.63|211.83|214.75|211.95|213.96|211.16|0
1685054100000|2023-05-25 22:35:00|215.24|212.44|214.99|212.19|215.36|212.56|214.87|212.07|0
1685054400000|2023-05-25 22:40:00|214.93|212.13|214.5|211.7|214.93|212.13|214.5|211.7|0
1685054700000|2023-05-25 22:45:00|214.62|211.82|214.74|211.94|214.87|212.07|214.5|211.7|0
1685055000000|2023-05-25 22:50:00|214.81|212.01|214.26|211.46|214.81|212.01|214.26|211.46|0
1685055300000|2023-05-25 22:55:00|214.38|211.58|214.5|211.7|214.86|212.06|214.38|211.58|0
1685055600000|2023-05-25 23:00:00|214.44|211.64|215.1|212.3|215.22|212.42|214.32|211.52|0
1685055900000|2023-05-25 23:05:00|214.98|212.18|215.22|212.42|215.22|212.42|214.74|211.94|0
1685056200000|2023-05-25 23:10:00|215.1|212.3|216.07|213.27|216.32|213.52|215.1|212.3|0
1685056500000|2023-05-25 23:15:00|215.95|213.15|216.07|213.27|216.07|213.27|215.71|212.91|0
1685056800000|2023-05-25 23:20:00|215.95|213.15|215.7|212.9|215.95|213.15|215.58|212.78|0
1685057100000|2023-05-25 23:25:00|215.95|213.15|215.82|213.02|216.19|213.39|215.82|213.02|0
1685057400000|2023-05-25 23:30:00|215.95|213.15|216.19|213.39|216.43|213.63|215.7|212.9|0
1685057700000|2023-05-25 23:35:00|216.13|213.33|216.19|213.39|216.31|213.51|215.94|213.14|0
1685058000000|2023-05-25 23:40:00|216.13|213.33|216.19|213.39|216.43|213.63|216.06|213.26|0
1685058300000|2023-05-25 23:45:00|216.31|213.51|216.18|213.38|216.31|213.51|215.82|213.02|0
1685058600000|2023-05-25 23:50:00|216.31|213.51|216.06|213.26|216.43|213.63|216|213.2|0
1685058900000|2023-05-25 23:55:00|216|213.2|216.18|213.38|216.18|213.38|215.94|213.14|0
1685059200000|2023-05-26 00:00:00|216.06|213.26|216.12|213.32|216.3|213.5|215.81|213.01|0
1685059500000|2023-05-26 00:05:00|216.18|213.38|216.05|213.25|217.03|214.23|216.05|213.25|0
1685059800000|2023-05-26 00:10:00|215.93|213.13|215.69|212.89|216.18|213.38|215.57|212.77|0
1685060100000|2023-05-26 00:15:00|215.81|213.01|216.42|213.62|216.54|213.74|215.81|213.01|0
1685060400000|2023-05-26 00:20:00|216.54|213.74|215.93|213.13|216.78|213.98|215.93|213.13|0
1685060700000|2023-05-26 00:25:00|215.81|213.01|215.68|212.88|215.99|213.19|215.56|212.76|0
1685061000000|2023-05-26 00:30:00|215.8|213|216.17|213.37|216.17|213.37|215.8|213|0
1685061300000|2023-05-26 00:35:00|216.23|213.43|215.8|213|216.41|213.61|215.68|212.88|0
1685061600000|2023-05-26 00:40:00|215.74|212.94|216.04|213.24|216.04|213.24|215.56|212.76|0
1685061900000|2023-05-26 00:45:00|216.16|213.36|216.28|213.48|216.28|213.48|215.92|213.12|0
1685062200000|2023-05-26 00:50:00|216.16|213.36|215.79|212.99|216.53|213.73|215.79|212.99|0
1685062500000|2023-05-26 00:55:00|215.92|213.12|215.31|212.51|216.04|213.24|215.31|212.51|0
1685062800000|2023-05-26 01:00:00|215.18|212.38|215.06|212.26|215.43|212.63|214.94|212.14|0
1685063100000|2023-05-26 01:05:00|214.94|212.14|215.18|212.38|215.42|212.62|214.94|212.14|0
1685063400000|2023-05-26 01:10:00|215.3|212.5|216.03|213.23|216.03|213.23|215.18|212.38|0
1685063700000|2023-05-26 01:15:00|215.97|213.17|215.54|212.74|216.03|213.23|215.18|212.38|0
1685064000000|2023-05-26 01:20:00|215.61|212.81|218.36|215.56|218.72|215.92|215.61|212.81|0
1685064300000|2023-05-26 01:25:00|218.48|215.68|218.35|215.55|219.34|216.54|218.35|215.55|0
1685064600000|2023-05-26 01:30:00|218.23|215.43|217.25|214.45|218.35|215.55|217.13|214.33|0
1685064900000|2023-05-26 01:35:00|217.12|214.32|217.19|214.39|217.37|214.57|216.88|214.08|0
1685065200000|2023-05-26 01:40:00|217.12|214.32|217.24|214.44|217.49|214.69|217|214.2|0
1685065500000|2023-05-26 01:45:00|217.37|214.57|217.12|214.32|217.37|214.57|217|214.2|0
1685065800000|2023-05-26 01:50:00|217.24|214.44|216.51|213.71|217.24|214.44|216.14|213.34|0
1685066100000|2023-05-26 01:55:00|216.38|213.58|215.89|213.09|216.38|213.58|215.84|213.04|0
1685066400000|2023-05-26 02:00:00|215.77|212.97|215.28|212.48|215.89|213.09|215.16|212.36|0
1685066700000|2023-05-26 02:05:00|215.4|212.6|215.77|212.97|215.77|212.97|215.28|212.48|0
1685067000000|2023-05-26 02:10:00|215.89|213.09|216.01|213.21|216.32|213.52|215.89|213.09|0
1685067300000|2023-05-26 02:15:00|215.95|213.15|215.77|212.97|216.13|213.33|215.52|212.72|0
1685067600000|2023-05-26 02:20:00|215.76|212.96|216.37|213.57|216.62|213.82|215.64|212.84|0
1685067900000|2023-05-26 02:25:00|216.25|213.45|216.37|213.57|216.49|213.69|216.13|213.33|0
1685068200000|2023-05-26 02:30:00|216.25|213.45|216.86|214.06|216.98|214.18|216.25|213.45|0
1685068500000|2023-05-26 02:35:00|216.74|213.94|216.73|213.93|217.23|214.43|216.73|213.93|0
1685068800000|2023-05-26 02:40:00|216.86|214.06|216.61|213.81|216.98|214.18|216.49|213.69|0
1685069100000|2023-05-26 02:45:00|216.73|213.93|217.1|214.3|217.1|214.3|216.61|213.81|0
1685069400000|2023-05-26 02:50:00|216.98|214.18|216.97|214.17|216.98|214.18|216.61|213.81|0
1685069700000|2023-05-26 02:55:00|216.92|214.12|216.73|213.93|216.92|214.12|216.61|213.81|0
1685070000000|2023-05-26 03:00:00|216.61|213.81|216.3|213.5|216.61|213.81|215.99|213.19|0
1685070300000|2023-05-26 03:05:00|216.36|213.56|216.6|213.8|216.6|213.8|216.11|213.31|0
1685070600000|2023-05-26 03:10:00|216.54|213.74|216.23|213.43|216.54|213.74|216.23|213.43|0
1685070900000|2023-05-26 03:15:00|216.36|213.56|216.23|213.43|216.36|213.56|216.11|213.31|0
1685071200000|2023-05-26 03:20:00|216.11|213.31|215.74|212.94|216.23|213.43|215.62|212.82|0
1685071500000|2023-05-26 03:25:00|215.62|212.82|215.62|212.82|215.86|213.06|215.62|212.82|0
1685071800000|2023-05-26 03:30:00|215.68|212.88|216.96|214.16|216.96|214.16|215.68|212.88|0
1685072100000|2023-05-26 03:35:00|217.08|214.28|216.59|213.79|217.21|214.41|216.59|213.79|0
1685072400000|2023-05-26 03:40:00|216.47|213.67|216.83|214.03|216.96|214.16|216.47|213.67|0
1685072700000|2023-05-26 03:45:00|216.96|214.16|216.83|214.03|217.2|214.4|216.83|214.03|0
1685073000000|2023-05-26 03:50:00|216.71|213.91|216.65|213.85|216.83|214.03|216.59|213.79|0
1685073300000|2023-05-26 03:55:00|216.71|213.91|216.71|213.91|216.71|213.91|216.58|213.78|0
1685073600000|2023-05-26 04:00:00|216.83|214.03|216.7|213.9|217.07|214.27|216.7|213.9|0
1685073900000|2023-05-26 04:05:00|216.83|214.03|216.58|213.78|216.83|214.03|216.34|213.54|0
1685074200000|2023-05-26 04:10:00|216.46|213.66|216.7|213.9|216.82|214.02|216.34|213.54|0
1685074500000|2023-05-26 04:15:00|216.58|213.78|216.33|213.53|216.7|213.9|216.21|213.41|0
1685074800000|2023-05-26 04:20:00|216.46|213.66|216.82|214.02|216.82|214.02|216.33|213.53|0
1685075100000|2023-05-26 04:25:00|216.94|214.14|216.82|214.02|216.94|214.14|216.45|213.65|0
1685075400000|2023-05-26 04:30:00|216.94|214.14|217|214.2|217.31|214.51|216.82|214.02|0
1685075700000|2023-05-26 04:35:00|216.94|214.14|216.57|213.77|216.94|214.14|216.57|213.77|0
1685076000000|2023-05-26 04:40:00|216.45|213.65|216.32|213.52|216.57|213.77|216.2|213.4|0
1685076300000|2023-05-26 04:45:00|216.2|213.4|215.96|213.16|216.2|213.4|215.71|212.91|0
1685076600000|2023-05-26 04:50:00|216.02|213.22|215.95|213.15|216.08|213.28|215.83|213.03|0
1685076900000|2023-05-26 04:55:00|215.83|213.03|216.2|213.4|216.2|213.4|215.83|213.03|0
1685077200000|2023-05-26 05:00:00|216.07|213.27|216.32|213.52|216.44|213.64|215.83|213.03|0
1685077500000|2023-05-26 05:05:00|216.19|213.39|216.56|213.76|216.56|213.76|215.95|213.15|0
1685077800000|2023-05-26 05:10:00|216.62|213.82|216.56|213.76|216.68|213.88|216.26|213.46|0
1685078100000|2023-05-26 05:15:00|216.68|213.88|216.68|213.88|216.8|214|216.68|213.88|0
1685078400000|2023-05-26 05:20:00|216.56|213.76|216.8|214|216.92|214.12|216.56|213.76|0
1685078700000|2023-05-26 05:25:00|216.92|214.12|216.06|213.26|216.92|214.12|215.7|212.9|0
1685079000000|2023-05-26 05:30:00|215.82|213.02|215.82|213.02|216.06|213.26|215.57|212.77|0
1685079300000|2023-05-26 05:35:00|215.7|212.9|215.82|213.02|215.94|213.14|215.57|212.77|0
1685079600000|2023-05-26 05:40:00|215.45|212.65|215.45|212.65|215.51|212.71|215.08|212.28|0
1685079900000|2023-05-26 05:45:00|215.39|212.59|215.45|212.65|215.45|212.65|214.96|212.16|0
1685080200000|2023-05-26 05:50:00|215.57|212.77|215.45|212.65|215.69|212.89|215.2|212.4|0
1685080500000|2023-05-26 05:55:00|215.57|212.77|215.81|213.01|216.05|213.25|215.57|212.77|0
1685080800000|2023-05-26 06:00:00|215.57|212.77|216.24|213.44|216.3|213.5|215.44|212.64|0
1685081100000|2023-05-26 06:05:00|215.97|213.57|215.48|213.08|216.1|213.7|215.24|212.84|0
1685081400000|2023-05-26 06:10:00|215.61|213.21|214.39|211.99|215.61|213.21|214.39|211.99|0
1685081700000|2023-05-26 06:15:00|214.02|211.62|213.41|211.01|214.39|211.99|213.41|211.01|0
1685082000000|2023-05-26 06:20:00|213.54|211.14|212.08|209.68|213.54|211.14|212.08|209.68|0
1685082300000|2023-05-26 06:25:00|211.84|209.44|212.56|210.16|212.81|210.41|211.72|209.32|0
1685082600000|2023-05-26 06:30:00|212.69|210.29|212.68|210.28|212.81|210.41|211.84|209.44|0
1685082900000|2023-05-26 06:35:00|212.8|210.4|213.04|210.64|213.05|210.65|212.56|210.16|0
1685083200000|2023-05-26 06:40:00|212.99|210.59|211.96|209.56|213.04|210.64|211.84|209.44|0
1685083500000|2023-05-26 06:45:00|212.02|209.62|212.32|209.92|212.44|210.04|211.47|209.07|0
1685083800000|2023-05-26 06:50:00|212.44|210.04|211.35|208.95|212.44|210.04|211.35|208.95|0
1685084100000|2023-05-26 06:55:00|211.47|209.07|212.07|209.67|212.07|209.67|211.47|209.07|0
1685084400000|2023-05-26 07:00:00|212.43|210.03|212.67|210.27|212.8|210.4|211.59|209.19|0
1685084700000|2023-05-26 07:05:00|212.43|210.03|213.28|210.88|213.52|211.12|212.31|209.91|0
1685085000000|2023-05-26 07:10:00|213.34|210.94|211.29|208.89|213.34|210.94|210.86|208.46|0
1685085300000|2023-05-26 07:15:00|211.34|208.94|211.89|209.49|212.31|209.91|210.98|208.58|0
1685085600000|2023-05-26 07:20:00|211.82|209.42|213.39|210.99|213.63|211.23|211.46|209.06|0
1685085900000|2023-05-26 07:25:00|213.45|211.05|213.39|210.99|214.24|211.84|213.39|210.99|0
1685086200000|2023-05-26 07:30:00|213.51|211.11|214.72|212.32|214.72|212.32|213.27|210.87|0
1685086500000|2023-05-26 07:35:00|214.67|212.27|216.92|214.52|216.92|214.52|214.36|211.96|0
1685086800000|2023-05-26 07:40:00|216.8|214.4|217.65|215.25|217.65|215.25|215.57|213.17|0
1685087100000|2023-05-26 07:45:00|217.59|215.19|216.67|214.27|218.02|215.62|216.06|213.66|0
1685087400000|2023-05-26 07:50:00|216.43|214.03|215.63|213.23|217.28|214.88|215.57|213.17|0
1685087700000|2023-05-26 07:55:00|215.69|213.29|216.67|214.27|217.16|214.76|215.69|213.29|0
1685088000000|2023-05-26 08:00:00|216.54|214.14|214.83|212.43|216.79|214.39|214.71|212.31|0
1685088300000|2023-05-26 08:05:00|214.71|212.31|214.95|212.55|215.57|213.17|214.59|212.19|0
1685088600000|2023-05-26 08:10:00|215.08|212.68|214.22|211.82|215.2|212.8|214.1|211.7|0
1685088900000|2023-05-26 08:15:00|214.34|211.94|213.86|211.46|214.47|212.07|213.49|211.09|0
1685089200000|2023-05-26 08:20:00|213.74|211.34|213.73|211.33|214.1|211.7|213.13|210.73|0
1685089500000|2023-05-26 08:25:00|213.61|211.21|213.8|211.4|214.22|211.82|213.31|210.91|0
1685089800000|2023-05-26 08:30:00|213.73|211.33|214.58|212.18|214.7|212.3|213.49|211.09|0
1685090100000|2023-05-26 08:35:00|214.64|212.24|215.07|212.67|215.68|213.28|214.46|212.06|0
1685090400000|2023-05-26 08:40:00|214.94|212.54|213.79|211.39|215.01|212.61|213.61|211.21|0
1685090700000|2023-05-26 08:45:00|213.73|211.33|213.36|210.96|213.73|211.33|213|210.6|0
1685091000000|2023-05-26 08:50:00|213.24|210.84|213.36|210.96|213.97|211.57|213.24|210.84|0
1685091300000|2023-05-26 08:55:00|213.48|211.08|213.84|211.44|214.03|211.63|212.94|210.54|0
1685091600000|2023-05-26 09:00:00|213.72|211.32|213.72|211.32|213.96|211.56|213.36|210.96|0
1685091900000|2023-05-26 09:05:00|213.78|211.38|214.81|212.41|215.3|212.9|213.78|211.38|0
1685092200000|2023-05-26 09:10:00|214.93|212.53|216.15|213.75|216.15|213.75|214.81|212.41|0
1685092500000|2023-05-26 09:15:00|216.27|213.87|215.3|212.9|216.4|214|214.93|212.53|0
1685092800000|2023-05-26 09:20:00|215.42|213.02|215.05|212.65|215.66|213.26|214.93|212.53|0
1685093100000|2023-05-26 09:25:00|214.93|212.53|215.54|213.14|215.66|213.26|214.93|212.53|0
1685093400000|2023-05-26 09:30:00|215.66|213.26|215.29|212.89|216.39|213.99|215.29|212.89|0
1685093700000|2023-05-26 09:35:00|215.41|213.01|215.04|212.64|215.9|213.5|214.8|212.4|0
1685094000000|2023-05-26 09:40:00|214.99|212.59|215.04|212.64|215.17|212.77|214.56|212.16|0
1685094300000|2023-05-26 09:45:00|214.92|212.52|215.77|213.37|215.89|213.49|214.92|212.52|0
1685094600000|2023-05-26 09:50:00|215.65|213.25|215.77|213.37|216.38|213.98|215.53|213.13|0
1685094900000|2023-05-26 09:55:00|215.65|213.25|215.16|212.76|215.77|213.37|214.92|212.52|0
1685095200000|2023-05-26 10:00:00|215.28|212.88|215.4|213|216.01|213.61|215.04|212.64|0
1685095500000|2023-05-26 10:05:00|215.28|212.88|215.77|213.37|215.89|213.49|215.16|212.76|0
1685095800000|2023-05-26 10:10:00|215.89|213.49|215.89|213.49|216.13|213.73|215.15|212.75|0
1685096100000|2023-05-26 10:15:00|215.76|213.36|214.54|212.14|216.01|213.61|214.42|212.02|0
1685096400000|2023-05-26 10:20:00|214.42|212.02|214.36|211.96|214.66|212.26|213.94|211.54|0
1685096700000|2023-05-26 10:25:00|214.3|211.9|213.08|210.68|214.3|211.9|212.96|210.56|0
1685097000000|2023-05-26 10:30:00|213.21|210.81|211.94|209.54|213.45|211.05|211.88|209.48|0
1685097300000|2023-05-26 10:35:00|211.88|209.48|210.43|208.03|212.24|209.84|210.43|208.03|0
1685097600000|2023-05-26 10:40:00|210.55|208.15|209.71|207.31|210.67|208.27|209.47|207.07|0
1685097900000|2023-05-26 10:45:00|209.83|207.43|209.11|206.71|210.07|207.67|208.99|206.59|0
1685098200000|2023-05-26 10:50:00|209.05|206.65|208.87|206.47|209.23|206.83|208.87|206.47|0
1685098500000|2023-05-26 10:55:00|208.75|206.35|208.51|206.11|209.23|206.83|208.39|205.99|0
1685098800000|2023-05-26 11:00:00|208.63|206.23|208.39|205.99|208.75|206.35|207.8|205.4|0
1685099100000|2023-05-26 11:05:00|208.27|205.87|208.51|206.11|208.63|206.23|207.79|205.39|0
1685099400000|2023-05-26 11:10:00|208.63|206.23|208.98|206.58|209.1|206.7|208.15|205.75|0
1685099700000|2023-05-26 11:15:00|209.04|206.64|208.74|206.34|209.04|206.64|208.27|205.87|0
1685100000000|2023-05-26 11:20:00|208.62|206.22|208.03|205.63|208.86|206.46|207.79|205.39|0
1685100300000|2023-05-26 11:25:00|207.91|205.51|207.55|205.15|208.02|205.62|207.31|204.91|0
1685100600000|2023-05-26 11:30:00|207.43|205.03|207.31|204.91|207.9|205.5|207.19|204.79|0
1685100900000|2023-05-26 11:35:00|207.37|204.97|208.02|205.62|208.14|205.74|207.37|204.97|0
1685101200000|2023-05-26 11:40:00|207.9|205.5|207.9|205.5|207.9|205.5|207.31|204.91|0
1685101500000|2023-05-26 11:45:00|207.96|205.56|207.3|204.9|208.49|206.09|207.18|204.78|0
1685101800000|2023-05-26 11:50:00|207.18|204.78|207.54|205.14|207.54|205.14|206.59|204.19|0
1685102100000|2023-05-26 11:55:00|207.42|205.02|207.77|205.37|207.84|205.44|207.18|204.78|0
1685102400000|2023-05-26 12:00:00|207.72|205.32|207.54|205.14|207.77|205.37|206.94|204.54|0
1685102700000|2023-05-26 12:05:00|207.65|205.25|208.96|206.56|209.02|206.62|207.54|205.14|0
1685103000000|2023-05-26 12:10:00|208.84|206.44|208.25|205.85|208.84|206.44|207.77|205.37|0
1685103300000|2023-05-26 12:15:00|208.13|205.73|208.36|205.96|208.6|206.2|208.01|205.61|0
1685103600000|2023-05-26 12:20:00|208.48|206.08|208.6|206.2|208.72|206.32|208|205.6|0
1685103900000|2023-05-26 12:25:00|208.72|206.32|208.3|205.9|208.96|206.56|208.3|205.9|0
1685104200000|2023-05-26 12:30:00|209.19|206.79|210.87|208.47|211.47|209.07|207.76|205.36|0
1685104500000|2023-05-26 12:35:00|211.11|208.71|213.52|211.12|214.07|211.67|210.51|208.11|0
1685104800000|2023-05-26 12:40:00|213.64|211.24|211.83|209.43|213.89|211.49|211.23|208.83|0
1685105100000|2023-05-26 12:45:00|211.95|209.55|209.91|207.51|212.79|210.39|209.31|206.91|0
1685105400000|2023-05-26 12:50:00|210.03|207.63|209.9|207.5|211.1|208.7|208.95|206.55|0
1685105700000|2023-05-26 12:55:00|210.02|207.62|208.95|206.55|210.98|208.58|208.95|206.55|0
1685106000000|2023-05-26 13:00:00|209.06|206.66|208.59|206.19|209.06|206.66|207.75|205.35|0
1685106300000|2023-05-26 13:05:00|208.35|205.95|209.06|206.66|209.54|207.14|208.11|205.71|0
1685106600000|2023-05-26 13:10:00|208.82|206.42|207.27|204.87|209.3|206.9|207.15|204.75|0
1685106900000|2023-05-26 13:15:00|207.15|204.75|207.39|204.99|208.1|205.7|207.15|204.75|0
1685107200000|2023-05-26 13:20:00|207.45|205.05|208.7|206.3|208.94|206.54|206.8|204.4|0
1685107500000|2023-05-26 13:25:00|208.94|206.54|208.93|206.53|209.17|206.77|208.22|205.82|0
1685107800000|2023-05-26 13:30:00|208.82|206.42|206.44|204.04|209.41|207.01|204.67|202.27|0
1685108100000|2023-05-26 13:35:00|206.2|203.8|203.96|201.56|207.74|205.34|203.84|201.44|0
1685108400000|2023-05-26 13:40:00|203.49|201.09|200.82|198.42|203.49|201.09|199.76|197.36|0
1685108700000|2023-05-26 13:45:00|200.24|197.84|201.51|199.11|201.63|199.23|199.54|197.14|0
1685109000000|2023-05-26 13:50:00|201.05|198.65|201.05|198.65|202.21|199.81|200.82|198.42|0
1685109300000|2023-05-26 13:55:00|200.81|198.41|201.39|198.99|202.21|199.81|200.23|197.83|0
1685109600000|2023-05-26 14:00:00|201.16|198.76|200.12|197.72|201.86|199.46|198.27|195.87|0
1685109900000|2023-05-26 14:05:00|199.77|197.37|196.89|194.49|200.35|197.95|196.89|194.49|0
1685110200000|2023-05-26 14:10:00|196.78|194.38|197.92|195.52|198.84|196.44|196.78|194.38|0
1685110500000|2023-05-26 14:15:00|197.69|195.29|195.41|193.01|197.69|195.29|195.41|193.01|0
1685110800000|2023-05-26 14:20:00|195.3|192.9|194.16|191.76|195.64|193.24|194.05|191.65|0
1685111100000|2023-05-26 14:25:00|193.37|190.97|191.34|188.94|193.37|190.97|191.34|188.94|0
1685111400000|2023-05-26 14:30:00|191.12|188.72|191.57|189.17|192.69|190.29|190.45|188.05|0
1685111700000|2023-05-26 14:35:00|191.68|189.28|191|188.6|192.01|189.61|190.22|187.82|0
1685112000000|2023-05-26 14:40:00|190.89|188.49|189.33|186.93|194.12|191.72|188.29|185.89|0
1685112300000|2023-05-26 14:45:00|189.22|186.82|187.99|185.59|190.22|187.82|187.66|185.26|0
1685112600000|2023-05-26 14:50:00|187.88|185.48|188.1|185.7|189.88|187.48|187.55|185.15|0
1685112900000|2023-05-26 14:55:00|188.21|185.81|188.65|186.25|188.65|186.25|187.44|185.04|0
1685113200000|2023-05-26 15:00:00|188.54|186.14|189.43|187.03|189.88|187.48|187.22|184.82|0
1685113500000|2023-05-26 15:05:00|189.54|187.14|190.6|188.2|191.22|188.82|188.99|186.59|0
1685113800000|2023-05-26 15:10:00|190.66|188.26|190.77|188.37|192.9|190.5|190.43|188.03|0
1685114100000|2023-05-26 15:15:00|191.1|188.7|191.55|189.15|192|189.6|190.43|188.03|0
1685114400000|2023-05-26 15:20:00|191.44|189.04|192.9|190.5|193.69|191.29|190.65|188.25|0
1685114700000|2023-05-26 15:25:00|192.67|190.27|192.45|190.05|193.35|190.95|191.1|188.7|0
1685115000000|2023-05-26 15:30:00|192.33|189.93|192.29|189.89|194.23|191.83|191.21|188.81|0
1685115300000|2023-05-26 15:35:00|192.18|189.78|192.06|189.66|192.96|190.56|191.73|189.33|0
1685115600000|2023-05-26 15:40:00|192.18|189.78|190.05|187.65|192.29|189.89|189.6|187.2|0
1685115900000|2023-05-26 15:45:00|189.94|187.54|189.71|187.31|191.17|188.77|189.27|186.87|0
1685116200000|2023-05-26 15:50:00|189.49|187.09|190.16|187.76|190.38|187.98|188.94|186.54|0
1685116500000|2023-05-26 15:55:00|190.05|187.65|190.71|188.31|191.05|188.65|189.71|187.31|0
1685116800000|2023-05-26 16:00:00|190.82|188.42|189.82|187.42|191.05|188.65|189.6|187.2|0
1685117100000|2023-05-26 16:05:00|189.71|187.31|189.15|186.75|189.82|187.42|188.82|186.42|0
1685117400000|2023-05-26 16:10:00|189.1|186.7|189.48|187.08|190.26|187.86|188.82|186.42|0
1685117700000|2023-05-26 16:15:00|189.37|186.97|189.81|187.41|190.48|188.08|189.04|186.64|0
1685118000000|2023-05-26 16:20:00|189.93|187.53|188.59|186.19|189.93|187.53|188.26|185.86|0
1685118300000|2023-05-26 16:25:00|188.48|186.08|187.37|184.97|189.15|186.75|187.37|184.97|0
1685118600000|2023-05-26 16:30:00|187.48|185.08|188.15|185.75|188.15|185.75|187.04|184.64|0
1685118900000|2023-05-26 16:35:00|188.03|185.63|187.48|185.08|188.03|185.63|187.04|184.64|0
1685119200000|2023-05-26 16:40:00|187.7|185.3|187.04|184.64|187.7|185.3|186.93|184.53|0
1685119500000|2023-05-26 16:45:00|186.93|184.53|189.45|187.05|189.78|187.38|186.71|184.31|0
1685119800000|2023-05-26 16:50:00|189.34|186.94|189.67|187.27|190|187.6|188.68|186.28|0
1685120100000|2023-05-26 16:55:00|189.56|187.16|189.45|187.05|190|187.6|189.01|186.61|0
1685120400000|2023-05-26 17:00:00|189.34|186.94|188.78|186.38|189.45|187.05|188.34|185.94|0
1685120700000|2023-05-26 17:05:00|188.67|186.27|188.56|186.16|188.78|186.38|188.23|185.83|0
1685121000000|2023-05-26 17:10:00|188.67|186.27|188.78|186.38|188.89|186.49|188.23|185.83|0
1685121300000|2023-05-26 17:15:00|188.89|186.49|190.1|187.7|191.32|188.92|188.56|186.16|0
1685121600000|2023-05-26 17:20:00|190.21|187.81|189.77|187.37|190.21|187.81|189.22|186.82|0
1685121900000|2023-05-26 17:25:00|189.99|187.59|189.88|187.48|190.65|188.25|189.66|187.26|0
1685122200000|2023-05-26 17:30:00|189.99|187.59|188.99|186.59|190.32|187.92|188.99|186.59|0
1685122500000|2023-05-26 17:35:00|189.1|186.7|189.76|187.36|190.65|188.25|189.1|186.7|0
1685122800000|2023-05-26 17:40:00|189.87|187.47|191.54|189.14|191.98|189.58|189.87|187.47|0
1685123100000|2023-05-26 17:45:00|191.65|189.25|190.53|188.13|191.76|189.36|190.53|188.13|0
1685123400000|2023-05-26 17:50:00|190.42|188.02|191.2|188.8|191.42|189.02|190.2|187.8|0
1685123700000|2023-05-26 17:55:00|191.09|188.69|190.2|187.8|191.2|188.8|189.87|187.47|0
1685124000000|2023-05-26 18:00:00|189.98|187.58|191.08|188.68|191.2|188.8|189.53|187.13|0
1685124300000|2023-05-26 18:05:00|190.97|188.57|192.2|189.8|192.42|190.02|190.86|188.46|0
1685124600000|2023-05-26 18:10:00|192.08|189.68|191.08|188.68|192.08|189.68|190.64|188.24|0
1685124900000|2023-05-26 18:15:00|190.86|188.46|190.19|187.79|191.52|189.12|189.86|187.46|0
1685125200000|2023-05-26 18:20:00|190.3|187.9|189.64|187.24|190.52|188.12|189.42|187.02|0
1685125500000|2023-05-26 18:25:00|189.53|187.13|189.08|186.68|189.86|187.46|188.53|186.13|0
1685125800000|2023-05-26 18:30:00|188.97|186.57|188.42|186.02|189.19|186.79|188.31|185.91|0
1685126100000|2023-05-26 18:35:00|188.31|185.91|187.65|185.25|188.53|186.13|187.1|184.7|0
1685126400000|2023-05-26 18:40:00|187.54|185.14|187.43|185.03|188.09|185.69|187.21|184.81|0
1685126700000|2023-05-26 18:45:00|187.32|184.92|186.88|184.48|187.43|185.03|186.55|184.15|0
1685127000000|2023-05-26 18:50:00|186.77|184.37|186.33|183.93|187.1|184.7|186.22|183.82|0
1685127300000|2023-05-26 18:55:00|186.44|184.04|187.7|185.3|188.08|185.68|186.22|183.82|0
1685127600000|2023-05-26 19:00:00|187.64|185.24|185.89|183.49|187.64|185.24|185.35|182.95|0
1685127900000|2023-05-26 19:05:00|186.22|183.82|185.67|183.27|186.33|183.93|185.67|183.27|0
1685128200000|2023-05-26 19:10:00|185.46|183.06|185.67|183.27|186.65|184.25|184.91|182.51|0
1685128500000|2023-05-26 19:15:00|185.78|183.38|186|183.6|186.1|183.7|185.45|183.05|0
1685128800000|2023-05-26 19:20:00|186.1|183.7|186.87|184.47|187.09|184.69|185.67|183.27|0
1685129100000|2023-05-26 19:25:00|188.13|185.73|188.79|186.39|189|186.6|187.69|185.29|0
1685129400000|2023-05-26 19:30:00|188.9|186.5|188.35|185.95|189.11|186.71|187.91|185.51|0
1685129700000|2023-05-26 19:35:00|188.45|186.05|189.33|186.93|189.88|187.48|188.35|185.95|0
1685130000000|2023-05-26 19:40:00|189.44|187.04|186.01|183.61|189.77|187.37|185.79|183.39|0
1685130300000|2023-05-26 19:45:00|186.23|183.83|186.12|183.72|186.77|184.37|185.57|183.17|0
1685130600000|2023-05-26 19:50:00|187.1|184.7|185.18|182.78|188.31|185.91|185.18|182.78|0
1685130900000|2023-05-26 19:55:00|185.07|182.67|186.39|183.99|186.72|184.32|184.09|181.69|0
1685131200000|2023-05-26 20:00:00|186.5|184.1|185.78|183.38|186.5|184.1|185.29|182.89|0
1685131500000|2023-05-26 20:05:00|185.72|183.32|185.39|182.99|186.05|183.65|185.29|182.89|0
1685131800000|2023-05-26 20:10:00|185.5|183.1|183.76|181.36|185.5|183.1|183.43|181.03|0
1685319600000|2023-05-29 00:20:00|178.53|175.73|179.79|176.99|179.79|176.99|178.53|175.73|0
1685319900000|2023-05-29 00:25:00|179.9|177.1|180.65|177.85|180.7|177.9|179.79|176.99|0
1685320200000|2023-05-29 00:30:00|180.76|177.96|181.51|178.71|181.51|178.71|180.76|177.96|0
1685320500000|2023-05-29 00:35:00|181.61|178.81|181.5|178.7|181.78|178.98|181.18|178.38|0
1685320800000|2023-05-29 00:40:00|181.45|178.65|181.18|178.38|181.5|178.7|180.97|178.17|0
1685321100000|2023-05-29 00:45:00|181.29|178.49|181.39|178.59|181.5|178.7|181.18|178.38|0
1685321400000|2023-05-29 00:50:00|181.29|178.49|181.61|178.81|181.61|178.81|181.18|178.38|0
1685321700000|2023-05-29 00:55:00|181.71|178.91|181.5|178.7|181.82|179.02|181.28|178.48|0
1685322000000|2023-05-29 01:00:00|181.39|178.59|181.6|178.8|181.93|179.13|181.28|178.48|0
1685322300000|2023-05-29 01:05:00|181.55|178.75|182.03|179.23|182.14|179.34|181.49|178.69|0
1685322600000|2023-05-29 01:10:00|181.98|179.18|181.28|178.48|181.98|179.18|181.28|178.48|0
1685322900000|2023-05-29 01:15:00|181.17|178.37|181.06|178.26|181.71|178.91|180.95|178.15|0
1685323200000|2023-05-29 01:20:00|181.17|178.37|181.38|178.58|181.38|178.58|180.95|178.15|0
1685323500000|2023-05-29 01:25:00|181.49|178.69|181.7|178.9|181.92|179.12|181.49|178.69|0
1685323800000|2023-05-29 01:30:00|181.76|178.96|182.67|179.87|182.78|179.98|181.7|178.9|0
1685324100000|2023-05-29 01:35:00|182.56|179.76|182.4|179.6|182.56|179.76|182.02|179.22|0
1685324400000|2023-05-29 01:40:00|182.45|179.65|182.78|179.98|182.88|180.08|182.45|179.65|0
1685324700000|2023-05-29 01:45:00|182.67|179.87|182.34|179.54|182.78|179.98|182.34|179.54|0
1685325000000|2023-05-29 01:50:00|182.4|179.6|182.34|179.54|182.56|179.76|181.8|179|0
1685325300000|2023-05-29 01:55:00|182.45|179.65|181.8|179|182.45|179.65|181.8|179|0
1685325600000|2023-05-29 02:00:00|181.91|179.11|181.15|178.35|181.91|179.11|180.94|178.14|0
1685325900000|2023-05-29 02:05:00|181.04|178.24|181.26|178.46|181.37|178.57|181.04|178.24|0
1685326200000|2023-05-29 02:10:00|181.36|178.56|181.47|178.67|181.69|178.89|181.36|178.56|0
1685326500000|2023-05-29 02:15:00|181.58|178.78|181.58|178.78|181.74|178.94|181.47|178.67|0
1685326800000|2023-05-29 02:20:00|181.47|178.67|181.47|178.67|181.68|178.88|181.42|178.62|0
1685327100000|2023-05-29 02:25:00|181.52|178.72|182|179.2|182.11|179.31|181.47|178.67|0
1685327400000|2023-05-29 02:30:00|181.9|179.1|182.11|179.31|182.33|179.53|181.89|179.09|0
1685327700000|2023-05-29 02:35:00|182|179.2|182|179.2|182.11|179.31|181.89|179.09|0
1685328000000|2023-05-29 02:40:00|181.89|179.09|182.32|179.52|182.43|179.63|181.89|179.09|0
1685328300000|2023-05-29 02:45:00|182.21|179.41|182|179.2|182.43|179.63|182|179.2|0
1685328600000|2023-05-29 02:50:00|181.89|179.09|181.73|178.93|182|179.2|181.57|178.77|0
1685328900000|2023-05-29 02:55:00|181.67|178.87|181.78|178.98|181.89|179.09|181.56|178.76|0
1685329200000|2023-05-29 03:00:00|181.67|178.87|181.56|178.76|181.88|179.08|181.56|178.76|0
1685329500000|2023-05-29 03:05:00|181.67|178.87|181.45|178.65|181.78|178.98|181.45|178.65|0
1685329800000|2023-05-29 03:10:00|181.56|178.76|181.34|178.54|181.56|178.76|181.23|178.43|0
1685330100000|2023-05-29 03:15:00|181.23|178.43|181.23|178.43|181.34|178.54|181.13|178.33|0
1685330400000|2023-05-29 03:20:00|181.34|178.54|181.34|178.54|181.45|178.65|181.23|178.43|0
1685330700000|2023-05-29 03:25:00|181.29|178.49|181.12|178.32|181.34|178.54|181.01|178.21|0
1685331000000|2023-05-29 03:30:00|181.23|178.43|181.77|178.97|181.82|179.02|181.23|178.43|0
1685331300000|2023-05-29 03:35:00|181.87|179.07|182.19|179.39|182.2|179.4|181.76|178.96|0
1685331600000|2023-05-29 03:40:00|182.3|179.5|182.19|179.39|182.41|179.61|182.19|179.39|0
1685331900000|2023-05-29 03:45:00|182.08|179.28|182.52|179.72|182.52|179.72|182.08|179.28|0
1685332200000|2023-05-29 03:50:00|182.62|179.82|182.84|180.04|182.95|180.15|182.19|179.39|0
1685332500000|2023-05-29 03:55:00|182.95|180.15|182.94|180.14|183.05|180.25|182.84|180.04|0
1685332800000|2023-05-29 04:00:00|182.84|180.04|182.73|179.93|183.16|180.36|182.62|179.82|0
1685333100000|2023-05-29 04:05:00|182.78|179.98|182.72|179.92|182.83|180.03|182.62|179.82|0
1685333400000|2023-05-29 04:10:00|182.83|180.03|182.72|179.92|182.83|180.03|182.67|179.87|0
1685333700000|2023-05-29 04:15:00|182.61|179.81|182.72|179.92|182.72|179.92|182.61|179.81|0
1685334000000|2023-05-29 04:20:00|182.83|180.03|182.83|180.03|182.94|180.14|182.72|179.92|0
1685334300000|2023-05-29 04:25:00|182.78|179.98|182.77|179.97|182.93|180.13|182.61|179.81|0
1685334600000|2023-05-29 04:30:00|182.83|180.03|182.28|179.48|182.83|180.03|182.28|179.48|0
1685334900000|2023-05-29 04:35:00|182.39|179.59|182.17|179.37|182.39|179.59|182.17|179.37|0
1685335200000|2023-05-29 04:40:00|182.28|179.48|182.28|179.48|182.39|179.59|182.28|179.48|0
1685335500000|2023-05-29 04:45:00|182.17|179.37|182.17|179.37|182.33|179.53|182.06|179.26|0
1685335800000|2023-05-29 04:50:00|182.23|179.43|181.95|179.15|182.28|179.48|181.95|179.15|0
1685336100000|2023-05-29 04:55:00|182.06|179.26|181.84|179.04|182.06|179.26|181.73|178.93|0
1685336400000|2023-05-29 05:00:00|181.73|178.93|182.49|179.69|182.49|179.69|181.73|178.93|0
1685336700000|2023-05-29 05:05:00|182.6|179.8|182.38|179.58|182.7|179.9|182.38|179.58|0
1685337000000|2023-05-29 05:10:00|182.33|179.53|181.84|179.04|182.33|179.53|181.73|178.93|0
1685337300000|2023-05-29 05:15:00|181.94|179.14|182.37|179.57|182.38|179.58|181.84|179.04|0
1685337600000|2023-05-29 05:20:00|182.48|179.68|181.94|179.14|182.48|179.68|181.94|179.14|0
1685337900000|2023-05-29 05:25:00|181.83|179.03|181.83|179.03|181.94|179.14|181.72|178.92|0
1685338200000|2023-05-29 05:30:00|181.78|178.98|181.72|178.92|181.83|179.03|181.61|178.81|0
1685338500000|2023-05-29 05:35:00|181.78|178.98|181.72|178.92|181.83|179.03|181.18|178.38|0
1685338800000|2023-05-29 05:40:00|181.61|178.81|181.4|178.6|181.72|178.92|181.4|178.6|0
1685339100000|2023-05-29 05:45:00|181.18|178.38|181.29|178.49|181.39|178.59|181.07|178.27|0
1685339400000|2023-05-29 05:50:00|181.18|178.38|181.07|178.27|181.29|178.49|181.07|178.27|0
1685339700000|2023-05-29 05:55:00|180.96|178.16|180.85|178.05|181.07|178.27|180.85|178.05|0
1685340000000|2023-05-29 06:00:00|180.96|178.16|180.96|178.16|181.5|178.7|180.96|178.16|0
1685341200000|2023-05-29 06:20:00|180.43|178.03|180.43|178.03|180.43|178.03|180.43|178.03|0
1685341500000|2023-05-29 06:25:00|180.54|178.14|180.32|177.92|180.54|178.14|180.21|177.81|0
1685341800000|2023-05-29 06:30:00|180.43|178.03|179.35|176.95|180.43|178.03|179.14|176.74|0
1685342100000|2023-05-29 06:35:00|179.46|177.06|179.03|176.63|179.46|177.06|178.71|176.31|0
1685342400000|2023-05-29 06:40:00|179.09|176.69|178.82|176.42|179.35|176.95|178.71|176.31|0
1685342700000|2023-05-29 06:45:00|178.92|176.52|179.03|176.63|179.24|176.84|178.82|176.42|0
1685343000000|2023-05-29 06:50:00|179.14|176.74|179.03|176.63|179.19|176.79|178.92|176.52|0
1685343300000|2023-05-29 06:55:00|179.13|176.73|178.6|176.2|179.13|176.73|178.39|175.99|0
1685343600000|2023-05-29 07:00:00|178.65|176.25|178.92|176.52|179.13|176.73|178.39|175.99|0
1685343900000|2023-05-29 07:05:00|179.02|176.62|180.09|177.69|180.2|177.8|179.02|176.62|0
1685344200000|2023-05-29 07:10:00|180.15|177.75|179.4|177|180.2|177.8|179.02|176.62|0
1685344500000|2023-05-29 07:15:00|179.45|177.05|179.07|176.67|179.66|177.26|178.91|176.51|0
1685344800000|2023-05-29 07:20:00|179.12|176.72|178.38|175.98|179.12|176.72|178.27|175.87|0
1685345100000|2023-05-29 07:25:00|178.48|176.08|179.01|176.61|179.44|177.04|178.38|175.98|0
1685345400000|2023-05-29 07:30:00|178.8|176.4|179.76|177.36|179.98|177.58|178.59|176.19|0
1685345700000|2023-05-29 07:35:00|179.87|177.47|179.76|177.36|179.97|177.57|179.44|177.04|0
1685346000000|2023-05-29 07:40:00|179.92|177.52|180.4|178|180.4|178|179.76|177.36|0
1685346300000|2023-05-29 07:45:00|180.35|177.95|180.23|177.83|180.66|178.26|177.05|174.65|0
1685346600000|2023-05-29 07:50:00|180.18|177.78|180.33|177.93|180.55|178.15|180.12|177.72|0
1685346900000|2023-05-29 07:55:00|180.39|177.99|181.03|178.63|181.3|178.9|180.39|177.99|0
1685347200000|2023-05-29 08:00:00|180.87|178.47|180.76|178.36|180.87|178.47|180.44|178.04|0
1685347500000|2023-05-29 08:05:00|180.97|178.57|180.65|178.25|180.97|178.57|180.44|178.04|0
1685347800000|2023-05-29 08:10:00|180.71|178.31|180.65|178.25|180.76|178.36|180.43|178.03|0
1685348100000|2023-05-29 08:15:00|180.54|178.14|180.65|178.25|180.86|178.46|180.38|177.98|0
1685348400000|2023-05-29 08:20:00|180.54|178.14|180.54|178.14|181.08|178.68|180.43|178.03|0
1685348700000|2023-05-29 08:25:00|180.43|178.03|180.43|178.03|180.54|178.14|180.22|177.82|0
1685349000000|2023-05-29 08:30:00|180.54|178.14|180.32|177.92|180.54|178.14|180.11|177.71|0
1685349300000|2023-05-29 08:35:00|180.27|177.87|180.1|177.7|180.27|177.87|179.57|177.17|0
1685349600000|2023-05-29 08:40:00|180.21|177.81|180.64|178.24|180.64|178.24|180.1|177.7|0
1685349900000|2023-05-29 08:45:00|180.74|178.34|180.85|178.45|180.96|178.56|180.59|178.19|0
1685350200000|2023-05-29 08:50:00|180.74|178.34|180.42|178.02|180.74|178.34|180.31|177.91|0
1685350500000|2023-05-29 08:55:00|180.53|178.13|180.85|178.45|180.85|178.45|180.42|178.02|0
1685350800000|2023-05-29 09:00:00|180.74|178.34|180.84|178.44|180.95|178.55|180.63|178.23|0
1685351100000|2023-05-29 09:05:00|180.95|178.55|180.31|177.91|181.06|178.66|180.31|177.91|0
1685351400000|2023-05-29 09:10:00|180.41|178.01|181.06|178.66|181.11|178.71|180.31|177.91|0
1685351700000|2023-05-29 09:15:00|180.95|178.55|180.84|178.44|181.11|178.71|180.52|178.12|0
1685352000000|2023-05-29 09:20:00|180.73|178.33|181.27|178.87|181.38|178.98|180.52|178.12|0
1685352300000|2023-05-29 09:25:00|181.38|178.98|182.02|179.62|182.13|179.73|181.37|178.97|0
1685352600000|2023-05-29 09:30:00|181.91|179.51|182.56|180.16|182.56|180.16|181.7|179.3|0
1685352900000|2023-05-29 09:35:00|182.67|180.27|182.77|180.37|183.1|180.7|182.34|179.94|0
1685353200000|2023-05-29 09:40:00|182.83|180.43|182.34|179.94|183.1|180.7|182.34|179.94|0
1685353500000|2023-05-29 09:45:00|182.39|179.99|182.12|179.72|182.45|180.05|181.91|179.51|0
1685353800000|2023-05-29 09:50:00|182.18|179.78|181.9|179.5|182.18|179.78|181.8|179.4|0
1685354100000|2023-05-29 09:55:00|181.79|179.39|182.12|179.72|182.23|179.83|181.79|179.39|0
1685354400000|2023-05-29 10:00:00|181.9|179.5|182.11|179.71|182.22|179.82|181.79|179.39|0
1685354700000|2023-05-29 10:05:00|182.01|179.61|182.11|179.71|182.17|179.77|181.9|179.5|0
1685355000000|2023-05-29 10:10:00|182.01|179.61|182.11|179.71|182.11|179.71|181.68|179.28|0
1685355300000|2023-05-29 10:15:00|181.9|179.5|181.95|179.55|182.22|179.82|181.89|179.49|0
1685355600000|2023-05-29 10:20:00|181.89|179.49|181.89|179.49|182.11|179.71|181.89|179.49|0
1685355900000|2023-05-29 10:25:00|182|179.6|182.11|179.71|182.22|179.82|182|179.6|0
1685356200000|2023-05-29 10:30:00|182.05|179.65|181.46|179.06|182.05|179.65|181.35|178.95|0
1685356500000|2023-05-29 10:35:00|181.41|179.01|181.99|179.59|181.99|179.59|181.03|178.63|0
1685356800000|2023-05-29 10:40:00|182.05|179.65|182.42|180.02|182.42|180.02|181.83|179.43|0
1685357100000|2023-05-29 10:45:00|182.53|180.13|182.64|180.24|182.64|180.24|182.32|179.92|0
1685357400000|2023-05-29 10:50:00|182.75|180.35|182.96|180.56|182.96|180.56|182.75|180.35|0
1685357700000|2023-05-29 10:55:00|182.85|180.45|182.74|180.34|183.07|180.67|182.74|180.34|0
1685358000000|2023-05-29 11:00:00|182.69|180.29|182.85|180.45|182.96|180.56|182.63|180.23|0
1685358300000|2023-05-29 11:05:00|182.96|180.56|182.9|180.5|183.07|180.67|182.85|180.45|0
1685358600000|2023-05-29 11:10:00|182.96|180.56|182.52|180.12|182.96|180.56|182.31|179.91|0
1685358900000|2023-05-29 11:15:00|182.41|180.01|182.58|180.18|182.74|180.34|182.3|179.9|0
1685359200000|2023-05-29 11:20:00|182.52|180.12|183.06|180.66|183.06|180.66|182.52|180.12|0
1685359500000|2023-05-29 11:25:00|183.17|180.77|182.52|180.12|183.28|180.88|182.41|180.01|0
1685359800000|2023-05-29 11:30:00|182.41|180.01|182.41|180.01|182.62|180.22|182.19|179.79|0
1685360100000|2023-05-29 11:35:00|182.3|179.9|182.19|179.79|182.3|179.9|181.97|179.57|0
1685360400000|2023-05-29 11:40:00|182.08|179.68|182.29|179.89|182.51|180.11|182.08|179.68|0
1685360700000|2023-05-29 11:45:00|182.24|179.84|182.13|179.73|182.46|180.06|181.97|179.57|0
1685361000000|2023-05-29 11:50:00|182.19|179.79|182.18|179.78|182.29|179.89|181.97|179.57|0
1685361300000|2023-05-29 11:55:00|182.24|179.84|182.51|180.11|182.61|180.21|182.18|179.78|0
1685361600000|2023-05-29 12:00:00|182.56|180.16|182.5|180.1|182.72|180.32|181.97|179.57|0
1685361900000|2023-05-29 12:05:00|182.4|180|182.5|180.1|182.72|180.32|182.29|179.89|0
1685362200000|2023-05-29 12:10:00|182.61|180.21|182.61|180.21|182.72|180.32|182.5|180.1|0
1685362500000|2023-05-29 12:15:00|182.56|180.16|182.71|180.31|182.93|180.53|182.5|180.1|0
1685362800000|2023-05-29 12:20:00|182.61|180.21|182.82|180.42|182.82|180.42|182.28|179.88|0
1685363100000|2023-05-29 12:25:00|182.71|180.31|182.28|179.88|182.71|180.31|182.17|179.77|0
1685363400000|2023-05-29 12:30:00|182.39|179.99|183.2|180.8|183.25|180.85|182.39|179.99|0
1685363700000|2023-05-29 12:35:00|183.25|180.85|183.36|180.96|183.68|181.28|183.14|180.74|0
1685364000000|2023-05-29 12:40:00|183.31|180.91|183.25|180.85|183.36|180.96|182.92|180.52|0
1685364300000|2023-05-29 12:45:00|183.36|180.96|183.03|180.63|183.36|180.96|182.81|180.41|0
1685364600000|2023-05-29 12:50:00|183.14|180.74|183.35|180.95|183.46|181.06|183.03|180.63|0
1685364900000|2023-05-29 12:55:00|183.46|181.06|182.92|180.52|183.68|181.28|182.81|180.41|0
1685365200000|2023-05-29 13:00:00|182.81|180.41|182.48|180.08|183.13|180.73|182.37|179.97|0
1685365500000|2023-05-29 13:05:00|182.37|179.97|182.48|180.08|182.81|180.41|182.27|179.87|0
1685365800000|2023-05-29 13:10:00|182.37|179.97|182.69|180.29|182.7|180.3|182.26|179.86|0
1685366100000|2023-05-29 13:15:00|182.8|180.4|183.13|180.73|183.13|180.73|182.8|180.4|0
1685366400000|2023-05-29 13:20:00|183.02|180.62|183.12|180.72|183.23|180.83|182.91|180.51|0
1685366700000|2023-05-29 13:25:00|183.23|180.83|183.12|180.72|183.4|181|183.12|180.72|0
1685367000000|2023-05-29 13:30:00|183.23|180.83|183.55|181.15|183.61|181.21|183.01|180.61|0
1685367300000|2023-05-29 13:35:00|183.45|181.05|183.23|180.83|183.45|181.05|183.01|180.61|0
1685367600000|2023-05-29 13:40:00|183.12|180.72|183.12|180.72|183.66|181.26|182.85|180.45|0
1685367900000|2023-05-29 13:45:00|183.23|180.83|183.44|181.04|183.55|181.15|183.01|180.61|0
1685368200000|2023-05-29 13:50:00|183.39|180.99|183.22|180.82|183.39|180.99|183.01|180.61|0
1685368500000|2023-05-29 13:55:00|183.11|180.71|183.22|180.82|183.33|180.93|183.11|180.71|0
1685368800000|2023-05-29 14:00:00|183.11|180.71|183.11|180.71|183.33|180.93|183.11|180.71|0
1685369100000|2023-05-29 14:05:00|183.22|180.82|183.22|180.82|183.22|180.82|183|180.6|0
1685369400000|2023-05-29 14:10:00|183.11|180.71|183|180.6|183.22|180.82|182.89|180.49|0
1685369700000|2023-05-29 14:15:00|182.89|180.49|182.67|180.27|183|180.6|182.56|180.16|0
1685370000000|2023-05-29 14:20:00|182.56|180.16|182.13|179.73|182.67|180.27|182.13|179.73|0
1685370300000|2023-05-29 14:25:00|182.02|179.62|181.8|179.4|182.13|179.73|181.7|179.3|0
1685370600000|2023-05-29 14:30:00|181.7|179.3|181.8|179.4|181.91|179.51|181.59|179.19|0
1685370900000|2023-05-29 14:35:00|181.91|179.51|181.91|179.51|181.91|179.51|181.69|179.29|0
1685371200000|2023-05-29 14:40:00|181.86|179.46|181.91|179.51|181.91|179.51|181.58|179.18|0
1685371500000|2023-05-29 14:45:00|181.8|179.4|181.47|179.07|182.01|179.61|181.37|178.97|0
1685371800000|2023-05-29 14:50:00|181.37|178.97|182.01|179.61|182.12|179.72|181.37|178.97|0
1685372100000|2023-05-29 14:55:00|181.9|179.5|182.01|179.61|182.12|179.72|181.79|179.39|0
1685372400000|2023-05-29 15:00:00|181.9|179.5|181.9|179.5|182.22|179.82|181.79|179.39|0
1685372700000|2023-05-29 15:05:00|181.96|179.56|181.57|179.17|181.96|179.56|181.57|179.17|0
1685373000000|2023-05-29 15:10:00|181.47|179.07|181.25|178.85|181.57|179.17|181.14|178.74|0
1685373300000|2023-05-29 15:15:00|181.14|178.74|181.46|179.06|181.46|179.06|181.14|178.74|0
1685373600000|2023-05-29 15:20:00|181.57|179.17|181.35|178.95|181.68|179.28|181.35|178.95|0
1685373900000|2023-05-29 15:25:00|181.46|179.06|180.92|178.52|181.57|179.17|180.92|178.52|0
1685374200000|2023-05-29 15:30:00|180.81|178.41|181.13|178.73|181.35|178.95|180.81|178.41|0
1685374500000|2023-05-29 15:35:00|181.03|178.63|180.81|178.41|181.24|178.84|180.7|178.3|0
1685374800000|2023-05-29 15:40:00|180.87|178.47|181.02|178.62|181.13|178.73|180.81|178.41|0
1685375100000|2023-05-29 15:45:00|180.92|178.52|181.13|178.73|181.24|178.84|180.92|178.52|0
1685375400000|2023-05-29 15:50:00|181.02|178.62|181.23|178.83|181.34|178.94|180.91|178.51|0
1685375700000|2023-05-29 15:55:00|181.29|178.89|181.45|179.05|181.56|179.16|181.23|178.83|0
1685376000000|2023-05-29 16:00:00|181.56|179.16|181.66|179.26|181.66|179.26|181.55|179.15|0
1685376300000|2023-05-29 16:05:00|181.55|179.15|181.44|179.04|181.55|179.15|181.34|178.94|0
1685376600000|2023-05-29 16:10:00|181.39|178.99|181.44|179.04|181.44|179.04|181.34|178.94|0
1685376900000|2023-05-29 16:15:00|181.34|178.94|181.33|178.93|181.44|179.04|181.23|178.83|0
1685377200000|2023-05-29 16:20:00|181.44|179.04|181.55|179.15|181.66|179.26|181.44|179.04|0
1685377500000|2023-05-29 16:25:00|181.6|179.2|181.22|178.82|181.6|179.2|181.22|178.82|0
1685377800000|2023-05-29 16:30:00|181.33|178.93|181.54|179.14|181.54|179.14|181.22|178.82|0
1685378100000|2023-05-29 16:35:00|181.44|179.04|181.54|179.14|181.54|179.14|181.43|179.03|0
1685378400000|2023-05-29 16:40:00|181.43|179.03|181.43|179.03|181.54|179.14|181.43|179.03|0
1685378700000|2023-05-29 16:45:00|181.49|179.09|181.11|178.71|181.49|179.09|181.11|178.71|0
1685379000000|2023-05-29 16:50:00|181|178.6|181.43|179.03|181.43|179.03|181|178.6|0
1685379300000|2023-05-29 16:55:00|181.48|179.08|181.59|179.19|181.7|179.3|181.1|178.7|0
1685379600000|2023-05-29 17:00:00|181.54|179.14|181.17|178.77|181.55|179.15|181.17|178.77|0
1685379900000|2023-05-29 17:05:00|181.55|179.15|181.16|178.76|181.55|179.15|181.16|178.76|0
1685381700000|2023-05-29 17:35:00|181.15|178.75|181.15|178.75|181.15|178.75|181.15|178.75|0
1685383200000|2023-05-29 18:00:00|180.76|178.36|180.76|178.36|180.76|178.36|180.76|178.36|0
1685384700000|2023-05-29 18:25:00|180.75|178.35|180.75|178.35|180.75|178.35|180.75|178.35|0
1685386200000|2023-05-29 18:50:00|180.74|178.34|180.74|178.34|180.74|178.34|180.74|178.34|0
1685388000000|2023-05-29 19:20:00|180.73|178.33|180.73|178.33|180.73|178.33|180.73|178.33|0
1685389500000|2023-05-29 19:45:00|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1685390100000|2023-05-29 19:55:00|180.91|178.51|180.91|178.51|181.1|178.7|180.72|178.32|0
1685391000000|2023-05-29 20:10:00|180.9|178.5|180.9|178.5|180.9|178.5|180.9|178.5|0
1685391300000|2023-05-29 20:15:00|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1685392800000|2023-05-29 20:40:00|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1685394600000|2023-05-29 21:10:00|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1685396100000|2023-05-29 21:35:00|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1685397600000|2023-05-29 22:00:00|181.79|178.99|180.71|177.91|182.06|179.26|180.66|177.86|0
1685397900000|2023-05-29 22:05:00|180.82|178.02|179.69|176.89|181.09|178.29|179.69|176.89|0
1685398200000|2023-05-29 22:10:00|180.01|177.21|180.33|177.53|180.44|177.64|179.75|176.95|0
1685398500000|2023-05-29 22:15:00|180.28|177.48|180.33|177.53|180.44|177.64|180.01|177.21|0
1685398800000|2023-05-29 22:20:00|180.44|177.64|180.54|177.74|180.65|177.85|180.44|177.64|0
1685399100000|2023-05-29 22:25:00|180.65|177.85|180.76|177.96|180.86|178.06|180.54|177.74|0
1685399400000|2023-05-29 22:30:00|180.65|177.85|180.38|177.58|180.65|177.85|180.32|177.52|0
1685399700000|2023-05-29 22:35:00|180.43|177.63|180.75|177.95|180.75|177.95|180.22|177.42|0
1685400000000|2023-05-29 22:40:00|180.86|178.06|181.29|178.49|181.4|178.6|180.75|177.95|0
1685400300000|2023-05-29 22:45:00|181.18|178.38|180.96|178.16|181.18|178.38|180.8|178|0
1685400600000|2023-05-29 22:50:00|181.07|178.27|181.18|178.38|181.18|178.38|180.85|178.05|0
1685400900000|2023-05-29 22:55:00|181.28|178.48|181.17|178.37|181.28|178.48|181.07|178.27|0
1685401200000|2023-05-29 23:00:00|181.28|178.48|180.96|178.16|181.28|178.48|180.96|178.16|0
1685401500000|2023-05-29 23:05:00|180.91|178.11|180.96|178.16|180.96|178.16|180.85|178.05|0
1685401800000|2023-05-29 23:10:00|180.85|178.05|180.74|177.94|180.95|178.15|180.63|177.83|0
1685402100000|2023-05-29 23:15:00|180.85|178.05|181.71|178.91|181.81|179.01|180.85|178.05|0
1685402400000|2023-05-29 23:20:00|181.81|179.01|182.14|179.34|182.24|179.44|181.6|178.8|0
1685402700000|2023-05-29 23:25:00|182.24|179.44|182.13|179.33|182.24|179.44|182.08|179.28|0
1685403000000|2023-05-29 23:30:00|182.03|179.23|182.13|179.33|182.24|179.44|181.92|179.12|0
1685403300000|2023-05-29 23:35:00|182.02|179.22|182.13|179.33|182.13|179.33|181.97|179.17|0
1685403600000|2023-05-29 23:40:00|182.02|179.22|182.45|179.65|182.45|179.65|182.02|179.22|0
1685403900000|2023-05-29 23:45:00|182.56|179.76|182.88|180.08|182.99|180.19|182.45|179.65|0
1685404200000|2023-05-29 23:50:00|182.94|180.14|182.99|180.19|183.32|180.52|182.88|180.08|0
1685404500000|2023-05-29 23:55:00|182.88|180.08|182.88|180.08|182.99|180.19|182.56|179.76|0
1685404800000|2023-05-30 00:00:00|182.99|180.19|182.12|179.32|183.2|180.4|182.12|179.32|0
1685405100000|2023-05-30 00:05:00|182.23|179.43|181.69|178.89|182.23|179.43|181.47|178.67|0
1685405400000|2023-05-30 00:10:00|181.58|178.78|182.23|179.43|182.44|179.64|181.53|178.73|0
1685405700000|2023-05-30 00:15:00|182.12|179.32|182.01|179.21|182.44|179.64|181.58|178.78|0
1685406000000|2023-05-30 00:20:00|182.12|179.32|182.01|179.21|182.55|179.75|182.01|179.21|0
1685406300000|2023-05-30 00:25:00|182.11|179.31|182.38|179.58|182.54|179.74|182.11|179.31|0
1685406600000|2023-05-30 00:30:00|182.33|179.53|182.22|179.42|182.33|179.53|181.68|178.88|0
1685406900000|2023-05-30 00:35:00|182.27|179.47|182.76|179.96|182.81|180.01|182.22|179.42|0
1685407200000|2023-05-30 00:40:00|182.86|180.06|182.65|179.85|182.86|180.06|182.32|179.52|0
1685407500000|2023-05-30 00:45:00|182.54|179.74|182.21|179.41|182.65|179.85|182.11|179.31|0
1685407800000|2023-05-30 00:50:00|182.16|179.36|182.32|179.52|182.43|179.63|182|179.2|0
1685408100000|2023-05-30 00:55:00|182.43|179.63|182.1|179.3|182.48|179.68|182.1|179.3|0
1685408400000|2023-05-30 01:00:00|181.99|179.19|181.88|179.08|182.1|179.3|181.88|179.08|0
1685408700000|2023-05-30 01:05:00|181.99|179.19|182.1|179.3|182.31|179.51|181.88|179.08|0
1685409000000|2023-05-30 01:10:00|182.15|179.35|181.88|179.08|182.2|179.4|181.77|178.97|0
1685409300000|2023-05-30 01:15:00|181.77|178.97|182.09|179.29|182.31|179.51|181.77|178.97|0
1685409600000|2023-05-30 01:20:00|182.2|179.4|181.66|178.86|182.2|179.4|181.66|178.86|0
1685409900000|2023-05-30 01:25:00|181.77|178.97|181.98|179.18|181.98|179.18|181.66|178.86|0
1685410200000|2023-05-30 01:30:00|181.87|179.07|181.98|179.18|182.09|179.29|181.66|178.86|0
1685410500000|2023-05-30 01:35:00|181.87|179.07|181.87|179.07|181.98|179.18|181.23|178.43|0
1685410800000|2023-05-30 01:40:00|181.98|179.18|181.76|178.96|181.98|179.18|181.55|178.75|0
1685411100000|2023-05-30 01:45:00|181.87|179.07|181.87|179.07|182.08|179.28|181.65|178.85|0
1685411400000|2023-05-30 01:50:00|181.97|179.17|181.76|178.96|181.97|179.17|181.76|178.96|0
1685411700000|2023-05-30 01:55:00|181.65|178.85|181.86|179.06|181.97|179.17|181.65|178.85|0
1685412000000|2023-05-30 02:00:00|181.76|178.96|181.86|179.06|181.97|179.17|181.65|178.85|0
1685412300000|2023-05-30 02:05:00|181.97|179.17|181.97|179.17|182.08|179.28|181.75|178.95|0
1685412600000|2023-05-30 02:10:00|182.02|179.22|181.86|179.06|182.18|179.38|181.86|179.06|0
1685412900000|2023-05-30 02:15:00|181.81|179.01|181.96|179.16|181.96|179.16|181.64|178.84|0
1685413200000|2023-05-30 02:20:00|182.02|179.22|182.07|179.27|182.18|179.38|181.96|179.16|0
1685413500000|2023-05-30 02:25:00|181.96|179.16|181.96|179.16|182.07|179.27|181.85|179.05|0
1685413800000|2023-05-30 02:30:00|182.07|179.27|182.61|179.81|182.72|179.92|181.96|179.16|0
1685414100000|2023-05-30 02:35:00|182.5|179.7|182.07|179.27|182.5|179.7|181.96|179.16|0
1685414400000|2023-05-30 02:40:00|182.06|179.26|182.06|179.26|182.17|179.37|181.96|179.16|0
1685414700000|2023-05-30 02:45:00|182.17|179.37|181.95|179.15|182.17|179.37|181.74|178.94|0
1685415000000|2023-05-30 02:50:00|181.9|179.1|182.17|179.37|182.28|179.48|181.85|179.05|0
1685415300000|2023-05-30 02:55:00|182.06|179.26|182.38|179.58|182.38|179.58|182.06|179.26|0
1685415600000|2023-05-30 03:00:00|182.27|179.47|182.27|179.47|182.27|179.47|182.06|179.26|0
1685415900000|2023-05-30 03:05:00|182.38|179.58|182.49|179.69|182.49|179.69|182.16|179.36|0
1685416200000|2023-05-30 03:10:00|182.38|179.58|182.27|179.47|182.38|179.58|182.27|179.47|0
1685416500000|2023-05-30 03:15:00|182.16|179.36|182.81|180.01|182.81|180.01|182.16|179.36|0
1685416800000|2023-05-30 03:20:00|182.92|180.12|182.91|180.11|182.92|180.12|182.37|179.57|0
1685417100000|2023-05-30 03:25:00|183.02|180.22|182.91|180.11|183.24|180.44|182.8|180|0
1685417400000|2023-05-30 03:30:00|182.8|180|183.24|180.44|183.34|180.54|182.8|180|0
1685417700000|2023-05-30 03:35:00|183.13|180.33|182.91|180.11|183.34|180.54|182.91|180.11|0
1685418000000|2023-05-30 03:40:00|182.8|180|183.07|180.27|183.12|180.32|182.8|180|0
1685418300000|2023-05-30 03:45:00|183.12|180.32|182.8|180|183.12|180.32|182.8|180|0
1685418600000|2023-05-30 03:50:00|182.9|180.1|182.9|180.1|182.9|180.1|182.69|179.89|0
1685418900000|2023-05-30 03:55:00|182.79|179.99|182.58|179.78|182.9|180.1|182.47|179.67|0
1685419200000|2023-05-30 04:00:00|182.47|179.67|182.41|179.61|182.68|179.88|182.36|179.56|0
1685419500000|2023-05-30 04:05:00|182.47|179.67|182.46|179.66|182.57|179.77|182.36|179.56|0
1685419800000|2023-05-30 04:10:00|182.41|179.61|182.25|179.45|182.41|179.61|182.14|179.34|0
1685420100000|2023-05-30 04:15:00|182.14|179.34|182.25|179.45|182.35|179.55|182.14|179.34|0
1685420400000|2023-05-30 04:20:00|182.24|179.44|182.57|179.77|182.57|179.77|182.14|179.34|0
1685420700000|2023-05-30 04:25:00|182.62|179.82|182.13|179.33|182.68|179.88|182.13|179.33|0
1685421000000|2023-05-30 04:30:00|182.03|179.23|182.02|179.22|182.13|179.33|181.81|179.01|0
1685421300000|2023-05-30 04:35:00|182.08|179.28|182.02|179.22|182.13|179.33|182.02|179.22|0
1685421600000|2023-05-30 04:40:00|182.13|179.33|182.24|179.44|182.34|179.54|182.13|179.33|0
1685421900000|2023-05-30 04:45:00|182.13|179.33|182.02|179.22|182.24|179.44|181.8|179|0
1685422200000|2023-05-30 04:50:00|181.91|179.11|182.02|179.22|182.12|179.32|181.91|179.11|0
1685422500000|2023-05-30 04:55:00|182.12|179.32|182.12|179.32|182.23|179.43|182.02|179.22|0
1685422800000|2023-05-30 05:00:00|182.01|179.21|181.8|179|182.23|179.43|181.58|178.78|0
1685423100000|2023-05-30 05:05:00|181.9|179.1|182.12|179.32|182.12|179.32|181.47|178.67|0
1685423400000|2023-05-30 05:10:00|182.23|179.43|182.12|179.32|182.33|179.53|181.9|179.1|0
1685423700000|2023-05-30 05:15:00|182.23|179.43|182.12|179.32|182.23|179.43|181.79|178.99|0
1685424000000|2023-05-30 05:20:00|182.01|179.21|182.33|179.53|182.44|179.64|182.01|179.21|0
1685424300000|2023-05-30 05:25:00|182.44|179.64|182.44|179.64|182.55|179.75|182.22|179.42|0
1685424600000|2023-05-30 05:30:00|182.54|179.74|182.33|179.53|182.54|179.74|182.22|179.42|0
1685424900000|2023-05-30 05:35:00|182.43|179.63|182.54|179.74|182.54|179.74|182.22|179.42|0
1685425200000|2023-05-30 05:40:00|182.43|179.63|182.43|179.63|182.65|179.85|182.32|179.52|0
1685425500000|2023-05-30 05:45:00|182.54|179.74|182.54|179.74|182.65|179.85|182.43|179.63|0
1685425800000|2023-05-30 05:50:00|182.65|179.85|182.32|179.52|182.65|179.85|182.21|179.41|0
1685426100000|2023-05-30 05:55:00|182.27|179.47|181.78|178.98|182.27|179.47|181.78|178.98|0
1685426400000|2023-05-30 06:00:00|181.83|179.03|180.43|177.63|181.83|179.03|180.43|177.63|0
1685426700000|2023-05-30 06:05:00|180.28|177.88|180.39|177.99|180.93|178.53|180.23|177.83|0
1685427000000|2023-05-30 06:10:00|180.5|178.1|180.71|178.31|180.93|178.53|180.5|178.1|0
1685427300000|2023-05-30 06:15:00|180.82|178.42|180.6|178.2|180.82|178.42|180.39|177.99|0
1685427600000|2023-05-30 06:20:00|180.55|178.15|180.81|178.41|180.81|178.41|180.39|177.99|0
1685427900000|2023-05-30 06:25:00|180.92|178.52|180.49|178.09|180.92|178.52|180.38|177.98|0
1685428200000|2023-05-30 06:30:00|180.38|177.98|180.06|177.66|180.49|178.09|180.06|177.66|0
1685428500000|2023-05-30 06:35:00|180.17|177.77|181.02|178.62|181.02|178.62|180.17|177.77|0
1685428800000|2023-05-30 06:40:00|180.97|178.57|181.02|178.62|181.24|178.84|180.92|178.52|0
1685429100000|2023-05-30 06:45:00|180.91|178.51|180.59|178.19|180.91|178.51|180.48|178.08|0
1685429400000|2023-05-30 06:50:00|180.54|178.14|180.48|178.08|180.54|178.14|180.27|177.87|0
1685429700000|2023-05-30 06:55:00|180.43|178.03|180.37|177.97|180.48|178.08|180.16|177.76|0
1685430000000|2023-05-30 07:00:00|180.48|178.08|181.88|179.48|182.2|179.8|180.26|177.86|0
1685430300000|2023-05-30 07:05:00|181.99|179.59|180.37|177.97|182.26|179.86|179.73|177.33|0
1685430600000|2023-05-30 07:10:00|180.48|178.08|182.09|179.69|182.09|179.69|180.48|178.08|0
1685430900000|2023-05-30 07:15:00|181.98|179.58|181.87|179.47|182.09|179.69|181.12|178.72|0
1685431200000|2023-05-30 07:20:00|181.98|179.58|181.87|179.47|182.41|180.01|181.44|179.04|0
1685431500000|2023-05-30 07:25:00|181.98|179.58|180.9|178.5|182.3|179.9|180.85|178.45|0
1685431800000|2023-05-30 07:30:00|180.95|178.55|180.9|178.5|181.65|179.25|180.79|178.39|0
1685432100000|2023-05-30 07:35:00|180.79|178.39|180.2|177.8|181|178.6|180.14|177.74|0
1685432400000|2023-05-30 07:40:00|180.25|177.85|179.82|177.42|180.31|177.91|179.66|177.26|0
1685432700000|2023-05-30 07:45:00|180.03|177.63|179.28|176.88|180.2|177.8|179.28|176.88|0
1685433000000|2023-05-30 07:50:00|179.18|176.78|180.46|178.06|180.67|178.27|178.96|176.56|0
1685433300000|2023-05-30 07:55:00|180.67|178.27|179.66|177.26|180.67|178.27|179.6|177.2|0
1685433600000|2023-05-30 08:00:00|179.39|176.99|179.17|176.77|180.03|177.63|178.75|176.35|0
1685433900000|2023-05-30 08:05:00|179.28|176.88|178.74|176.34|179.28|176.88|178.53|176.13|0
1685434200000|2023-05-30 08:10:00|178.85|176.45|178.74|176.34|179.38|176.98|178.53|176.13|0
1685434500000|2023-05-30 08:15:00|178.69|176.29|177.71|175.31|179.06|176.66|177.25|174.85|0
1685434800000|2023-05-30 08:20:00|177.6|175.2|177.49|175.09|178.13|175.73|177.39|174.99|0
1685435100000|2023-05-30 08:25:00|177.39|174.99|178.66|176.26|178.66|176.26|177.39|174.99|0
1685435400000|2023-05-30 08:30:00|178.77|176.37|178.02|175.62|179.08|176.68|177.97|175.57|0
1685435700000|2023-05-30 08:35:00|177.97|175.57|177.8|175.4|178.02|175.62|177.38|174.98|0
1685436000000|2023-05-30 08:40:00|177.7|175.3|177.7|175.3|178.02|175.62|177.38|174.98|0
1685436300000|2023-05-30 08:45:00|177.8|175.4|178.01|175.61|178.33|175.93|177.8|175.4|0
1685436600000|2023-05-30 08:50:00|177.96|175.56|177.8|175.4|178.44|176.04|177.69|175.29|0
1685436900000|2023-05-30 08:55:00|177.91|175.51|177.9|175.5|178.33|175.93|177.9|175.5|0
1685437200000|2023-05-30 09:00:00|178.01|175.61|177.16|174.76|178.33|175.93|176.95|174.55|0
1685437500000|2023-05-30 09:05:00|177.22|174.82|176.21|173.81|177.58|175.18|176|173.6|0
1685437800000|2023-05-30 09:10:00|176.31|173.91|176.21|173.81|176.63|174.23|176.1|173.7|0
1685438100000|2023-05-30 09:15:00|176.16|173.76|176.31|173.91|176.84|174.44|176.1|173.7|0
1685438400000|2023-05-30 09:20:00|176.2|173.8|176.1|173.7|176.41|174.01|175.89|173.49|0
1685438700000|2023-05-30 09:25:00|175.99|173.59|177.05|174.65|177.15|174.75|175.78|173.38|0
1685439000000|2023-05-30 09:30:00|176.94|174.54|176.83|174.43|177.26|174.86|176.41|174.01|0
1685439300000|2023-05-30 09:35:00|176.78|174.38|176.51|174.11|177.04|174.64|176.41|174.01|0
1685439600000|2023-05-30 09:40:00|176.46|174.06|176.46|174.06|176.51|174.11|176.09|173.69|0
1685439900000|2023-05-30 09:45:00|176.51|174.11|175.98|173.58|176.72|174.32|175.98|173.58|0
1685440200000|2023-05-30 09:50:00|175.88|173.48|175.88|173.48|176.09|173.69|175.67|173.27|0
1685440500000|2023-05-30 09:55:00|175.67|173.27|176.56|174.16|176.61|174.21|175.67|173.27|0
1685440800000|2023-05-30 10:00:00|176.61|174.21|176.4|174|176.72|174.32|176.24|173.84|0
1685441100000|2023-05-30 10:05:00|176.29|173.89|176.5|174.1|176.72|174.32|176.19|173.79|0
1685441400000|2023-05-30 10:10:00|176.56|174.16|176.29|173.89|176.71|174.31|176.24|173.84|0
1685441700000|2023-05-30 10:15:00|176.4|174|176.5|174.1|176.5|174.1|175.87|173.47|0
1685442000000|2023-05-30 10:20:00|176.29|173.89|175.97|173.57|176.39|173.99|175.97|173.57|0
1685442300000|2023-05-30 10:25:00|176.08|173.68|176.28|173.88|176.39|173.99|175.86|173.46|0
1685442600000|2023-05-30 10:30:00|176.34|173.94|176.18|173.78|176.5|174.1|176.18|173.78|0
1685442900000|2023-05-30 10:35:00|176.07|173.67|176.23|173.83|176.28|173.88|175.86|173.46|0
1685443200000|2023-05-30 10:40:00|176.18|173.78|175.96|173.56|176.28|173.88|175.96|173.56|0
1685443500000|2023-05-30 10:45:00|175.86|173.46|176.7|174.3|176.7|174.3|175.86|173.46|0
1685443800000|2023-05-30 10:50:00|176.75|174.35|176.91|174.51|177.02|174.62|176.49|174.09|0
1685444100000|2023-05-30 10:55:00|177.01|174.61|177.33|174.93|177.33|174.93|176.91|174.51|0
1685444400000|2023-05-30 11:00:00|177.44|175.04|176.54|174.14|177.44|175.04|176.38|173.98|0
1685444700000|2023-05-30 11:05:00|176.59|174.19|177.96|175.56|178.39|175.99|176.59|174.19|0
1685445000000|2023-05-30 11:10:00|178.07|175.67|178.23|175.83|178.6|176.2|178.07|175.67|0
1685445300000|2023-05-30 11:15:00|178.17|175.77|178.28|175.88|178.71|176.31|178.17|175.77|0
1685445600000|2023-05-30 11:20:00|178.33|175.93|178.49|176.09|178.92|176.52|178.28|175.88|0
1685445900000|2023-05-30 11:25:00|178.6|176.2|177.85|175.45|178.81|176.41|177.85|175.45|0
1685446200000|2023-05-30 11:30:00|177.8|175.4|175.63|173.23|177.85|175.45|175.52|173.12|0
1685446500000|2023-05-30 11:35:00|175.73|173.33|175.84|173.44|175.94|173.54|175|172.6|0
1685446800000|2023-05-30 11:40:00|175.94|173.54|176.57|174.17|177.21|174.81|175.94|173.54|0
1685447100000|2023-05-30 11:45:00|176.68|174.28|175.63|173.23|176.79|174.39|175.53|173.13|0
1685447400000|2023-05-30 11:50:00|175.74|173.34|175.95|173.55|176.58|174.18|175.74|173.34|0
1685447700000|2023-05-30 11:55:00|175.84|173.44|175.42|173.02|176.05|173.65|175.31|172.91|0
1685448000000|2023-05-30 12:00:00|175.37|172.97|175.52|173.12|175.94|173.54|175.1|172.7|0
1685448300000|2023-05-30 12:05:00|175.42|173.02|174.47|172.07|175.63|173.23|174.26|171.86|0
1685448600000|2023-05-30 12:10:00|174.36|171.96|173.73|171.33|174.36|171.96|173.63|171.23|0
1685448900000|2023-05-30 12:15:00|173.84|171.44|174.57|172.17|174.67|172.27|173.42|171.02|0
1685449200000|2023-05-30 12:20:00|174.67|172.27|174.99|172.59|175.41|173.01|174.36|171.96|0
1685449500000|2023-05-30 12:25:00|174.88|172.48|175.62|173.22|176.04|173.64|174.88|172.48|0
1685449800000|2023-05-30 12:30:00|175.51|173.11|175.93|173.53|176.46|174.06|175.51|173.11|0
1685450100000|2023-05-30 12:35:00|175.99|173.59|174.98|172.58|175.99|173.59|174.88|172.48|0
1685450400000|2023-05-30 12:40:00|174.88|172.48|175.77|173.37|175.82|173.42|174.77|172.37|0
1685450700000|2023-05-30 12:45:00|175.82|173.42|176.14|173.74|176.77|174.37|175.82|173.42|0
1685451000000|2023-05-30 12:50:00|176.03|173.63|175.5|173.1|176.24|173.84|175.5|173.1|0
1685451300000|2023-05-30 12:55:00|175.61|173.21|175.71|173.31|175.92|173.52|175.19|172.79|0
1685451600000|2023-05-30 13:00:00|175.61|173.21|175.5|173.1|176.34|173.94|175.18|172.78|0
1685451900000|2023-05-30 13:05:00|175.39|172.99|175.18|172.78|176.13|173.73|175.18|172.78|0
1685452200000|2023-05-30 13:10:00|175.29|172.89|175.71|173.31|175.92|173.52|175.08|172.68|0
1685452500000|2023-05-30 13:15:00|175.6|173.2|175.28|172.88|175.71|173.31|174.97|172.57|0
1685452800000|2023-05-30 13:20:00|175.39|172.99|176.23|173.83|176.44|174.04|175.28|172.88|0
1685453100000|2023-05-30 13:25:00|176.55|174.15|177.29|174.89|177.29|174.89|176.12|173.72|0
1685453400000|2023-05-30 13:30:00|177.5|175.1|175.07|172.67|177.93|175.53|174.55|172.15|0
1685453700000|2023-05-30 13:35:00|175.29|172.89|176.55|174.15|177.3|174.9|175.18|172.78|0
1685454000000|2023-05-30 13:40:00|176.66|174.26|178.36|175.96|178.36|175.96|175.81|173.41|0
1685454300000|2023-05-30 13:45:00|178.04|175.64|177.72|175.32|179.43|177.03|177.29|174.89|0
1685454600000|2023-05-30 13:50:00|178.04|175.64|179.79|177.39|179.9|177.5|176.87|174.47|0
1685454900000|2023-05-30 13:55:00|179.9|177.5|179.25|176.85|180.22|177.82|179.04|176.64|0
1685455200000|2023-05-30 14:00:00|179.42|177.02|182.17|179.77|182.93|180.53|179.04|176.64|0
1685455500000|2023-05-30 14:05:00|181.84|179.44|180.43|178.03|182.82|180.42|180.22|177.82|0
1685455800000|2023-05-30 14:10:00|180.33|177.93|180.54|178.14|182.27|179.87|179.68|177.28|0
1685456100000|2023-05-30 14:15:00|180|177.6|178.07|175.67|180.43|178.03|177.75|175.35|0
1685456400000|2023-05-30 14:20:00|177.64|175.24|180.64|178.24|180.64|178.24|176.47|174.07|0
1685456700000|2023-05-30 14:25:00|180.32|177.92|182.05|179.65|184.12|181.72|179.89|177.49|0
1685457000000|2023-05-30 14:30:00|182.59|180.19|181.94|179.54|183.03|180.63|179.56|177.16|0
1685457300000|2023-05-30 14:35:00|181.83|179.43|182.05|179.65|182.7|180.3|181.18|178.78|0
1685457600000|2023-05-30 14:40:00|182.15|179.75|182.04|179.64|182.26|179.86|180.96|178.56|0
1685457900000|2023-05-30 14:45:00|182.15|179.75|181.83|179.43|183.57|181.17|181.83|179.43|0
1685458200000|2023-05-30 14:50:00|181.93|179.53|181.82|179.42|182.26|179.86|180.53|178.13|0
1685458500000|2023-05-30 14:55:00|181.93|179.53|182.04|179.64|182.26|179.86|180.63|178.23|0
1685458800000|2023-05-30 15:00:00|182.15|179.75|180.74|178.34|182.36|179.96|180.41|178.01|0
1685459100000|2023-05-30 15:05:00|180.85|178.45|181.28|178.88|181.82|179.42|180.31|177.91|0
1685459400000|2023-05-30 15:10:00|181.49|179.09|181.82|179.42|182.47|180.07|181.17|178.77|0
1685459700000|2023-05-30 15:15:00|181.92|179.52|183.58|181.18|184.54|182.14|181.59|179.19|0
1685460000000|2023-05-30 15:20:00|183.69|181.29|185.22|182.82|185.78|183.38|183.47|181.07|0
1685460300000|2023-05-30 15:25:00|185.33|182.93|182.48|180.08|185.66|183.26|182.37|179.97|0
1685460600000|2023-05-30 15:30:00|182.59|180.19|182.37|179.97|182.92|180.52|181.94|179.54|0
1685460900000|2023-05-30 15:35:00|182.26|179.86|180.63|178.23|182.7|180.3|180.42|178.02|0
1685461200000|2023-05-30 15:40:00|180.52|178.12|181.93|179.53|181.93|179.53|180.09|177.69|0
1685461500000|2023-05-30 15:45:00|182.15|179.75|181.39|178.99|182.26|179.86|180.95|178.55|0
1685461800000|2023-05-30 15:50:00|181.28|178.88|181.93|179.53|182.69|180.29|181.28|178.88|0
1685462100000|2023-05-30 15:55:00|181.77|179.37|181.38|178.98|182.36|179.96|181.06|178.66|0
1685462400000|2023-05-30 16:00:00|181.6|179.2|182.47|180.07|182.58|180.18|181.06|178.66|0
1685462700000|2023-05-30 16:05:00|182.69|180.29|183.12|180.72|183.89|181.49|182.25|179.85|0
1685463000000|2023-05-30 16:10:00|183.01|180.61|182.9|180.5|183.78|181.38|182.25|179.85|0
1685463300000|2023-05-30 16:15:00|183.12|180.72|182.68|180.28|183.78|181.38|182.03|179.63|0
1685463600000|2023-05-30 16:20:00|182.57|180.17|182.35|179.95|183.34|180.94|182.35|179.95|0
1685463900000|2023-05-30 16:25:00|182.24|179.84|183.99|181.59|184.43|182.03|181.92|179.52|0
1685464200000|2023-05-30 16:30:00|184.1|181.7|183.66|181.26|184.54|182.14|182.79|180.39|0
1685464500000|2023-05-30 16:35:00|183.88|181.48|185.2|182.8|185.31|182.91|182.79|180.39|0
1685464800000|2023-05-30 16:40:00|185.09|182.69|185.53|183.13|186.63|184.23|185.09|182.69|0
1685465100000|2023-05-30 16:45:00|185.64|183.24|184.2|181.8|185.86|183.46|184.2|181.8|0
1685465400000|2023-05-30 16:50:00|184.31|181.91|182.56|180.16|184.42|182.02|182.34|179.94|0
1685465700000|2023-05-30 16:55:00|182.78|180.38|182.12|179.72|183.22|180.82|182.01|179.61|0
1685466000000|2023-05-30 17:00:00|182.34|179.94|183.21|180.81|183.54|181.14|182.12|179.72|0
1685466300000|2023-05-30 17:05:00|183.32|180.92|184.31|181.91|184.86|182.46|183.1|180.7|0
1685466600000|2023-05-30 17:10:00|184.42|182.02|184.36|181.96|184.63|182.23|183.32|180.92|0
1685466900000|2023-05-30 17:15:00|184.3|181.9|183.86|181.46|184.96|182.56|183.43|181.03|0
1685467200000|2023-05-30 17:20:00|183.53|181.13|184.41|182.01|184.41|182.01|183.42|181.02|0
1685467500000|2023-05-30 17:25:00|184.3|181.9|186.95|184.55|187.39|184.99|184.19|181.79|0
1685467800000|2023-05-30 17:30:00|187.17|184.77|186.06|183.66|188.73|186.33|185.51|183.11|0
1685468100000|2023-05-30 17:35:00|186.17|183.77|187.05|184.65|187.17|184.77|185.95|183.55|0
1685468400000|2023-05-30 17:40:00|186.94|184.54|186.72|184.32|187.28|184.88|185.95|183.55|0
1685468700000|2023-05-30 17:45:00|187.05|184.65|186.16|183.76|187.27|184.87|185.94|183.54|0
1685469000000|2023-05-30 17:50:00|186.05|183.65|187.72|185.32|188.27|185.87|185.39|182.99|0
1685469300000|2023-05-30 17:55:00|187.83|185.43|188.83|186.43|189.05|186.65|187.83|185.43|0
1685469600000|2023-05-30 18:00:00|188.72|186.32|189.72|187.32|189.84|187.44|188.27|185.87|0
1685469900000|2023-05-30 18:05:00|189.83|187.43|189.5|187.1|189.95|187.55|188.71|186.31|0
1685470200000|2023-05-30 18:10:00|189.61|187.21|188.38|185.98|189.61|187.21|188.04|185.64|0
1685470500000|2023-05-30 18:15:00|188.27|185.87|186.71|184.31|188.82|186.42|186.6|184.2|0
1685470800000|2023-05-30 18:20:00|186.6|184.2|184.94|182.54|186.93|184.53|184.72|182.32|0
1685471100000|2023-05-30 18:25:00|184.83|182.43|184.17|181.77|184.83|182.43|183.62|181.22|0
1685471400000|2023-05-30 18:30:00|184.06|181.66|182.85|180.45|184.06|181.66|182.53|180.13|0
1685471700000|2023-05-30 18:35:00|182.74|180.34|182.03|179.63|182.96|180.56|181.87|179.47|0
1685472000000|2023-05-30 18:40:00|181.87|179.47|181.08|178.68|182.09|179.69|180.68|178.28|0
1685472300000|2023-05-30 18:45:00|180.97|178.57|182.71|180.31|182.93|180.53|180.65|178.25|0
1685472600000|2023-05-30 18:50:00|182.82|180.42|182.27|179.87|184.24|181.84|182.27|179.87|0
1685472900000|2023-05-30 18:55:00|182.16|179.76|184.01|181.61|184.01|181.61|181.62|179.22|0
1685473200000|2023-05-30 19:00:00|184.12|181.72|184.34|181.94|185.11|182.71|183.58|181.18|0
1685473500000|2023-05-30 19:05:00|184.23|181.83|183.9|181.5|185.33|182.93|183.9|181.5|0
1685473800000|2023-05-30 19:10:00|184.01|181.61|185|182.6|185.66|183.26|183.68|181.28|0
1685474100000|2023-05-30 19:15:00|185.22|182.82|184.56|182.16|185.77|183.37|184.23|181.83|0
1685474400000|2023-05-30 19:20:00|184.45|182.05|184.33|181.93|184.88|182.48|183.79|181.39|0
1685474700000|2023-05-30 19:25:00|184.22|181.82|183.68|181.28|184.22|181.82|183.02|180.62|0
1685475000000|2023-05-30 19:30:00|183.79|181.39|182.8|180.4|183.79|181.39|182.48|180.08|0
1685475300000|2023-05-30 19:35:00|182.69|180.29|183.45|181.05|184|181.6|182.69|180.29|0
1685475600000|2023-05-30 19:40:00|183.56|181.16|184|181.6|184.33|181.93|183.34|180.94|0
1685475900000|2023-05-30 19:45:00|183.89|181.49|183.34|180.94|184|181.6|182.58|180.18|0
1685476200000|2023-05-30 19:50:00|183.56|181.16|186.3|183.9|186.41|184.01|183.56|181.16|0
1685476500000|2023-05-30 19:55:00|186.08|183.68|183.13|180.73|186.19|183.79|182.59|180.19|0
1685476800000|2023-05-30 20:00:00|183.46|181.06|182.59|180.19|183.79|181.39|182.48|180.08|0
1685477100000|2023-05-30 20:05:00|182.7|180.3|183.13|180.73|183.24|180.84|182.37|179.97|0
1685477400000|2023-05-30 20:10:00|183.02|180.62|182.8|180.4|183.35|180.95|182.8|180.4|0
1685477700000|2023-05-30 20:15:00|183.11|180.31|183.55|180.75|183.55|180.75|183.11|180.31|0
1685478000000|2023-05-30 20:20:00|183.44|180.64|183.22|180.42|183.65|180.85|183.22|180.42|0
1685478300000|2023-05-30 20:25:00|183.11|180.31|183.43|180.63|183.43|180.63|183.11|180.31|0
1685478600000|2023-05-30 20:30:00|183.32|180.52|182.99|180.19|183.32|180.52|182.99|180.19|0
1685478900000|2023-05-30 20:35:00|182.88|180.08|182.77|179.97|182.99|180.19|182.77|179.97|0
1685479200000|2023-05-30 20:40:00|182.66|179.86|182.44|179.64|182.77|179.97|182.44|179.64|0
1685479500000|2023-05-30 20:45:00|182.55|179.75|182.77|179.97|182.77|179.97|182.44|179.64|0
1685479800000|2023-05-30 20:50:00|182.66|179.86|182.99|180.19|182.99|180.19|182.66|179.86|0
1685480100000|2023-05-30 20:55:00|183.21|180.41|184.03|181.23|184.03|181.23|182.99|180.19|0
1685480400000|2023-05-30 21:00:00|183.81|181.01|183.55|180.75|183.82|181.02|183.55|180.75|0
1685480700000|2023-05-30 21:05:00|183.58|180.78|183.58|180.78|183.74|180.94|183.57|180.77|0
1685481000000|2023-05-30 21:10:00|183.61|180.81|183.6|180.8|183.63|180.83|183.57|180.77|0
1685481300000|2023-05-30 21:15:00|183.56|180.76|183.52|180.72|183.6|180.8|183.52|180.72|0
1685481600000|2023-05-30 21:20:00|183.69|180.89|183.53|180.73|183.88|181.08|183.51|180.71|0
1685481900000|2023-05-30 21:25:00|183.59|180.79|183.73|180.93|183.78|180.98|183.45|180.65|0
1685482200000|2023-05-30 21:30:00|183.75|180.95|183.48|180.68|183.75|180.95|183.4|180.6|0
1685482500000|2023-05-30 21:35:00|183.47|180.67|183.71|180.91|184.07|181.27|183.47|180.67|0
1685482800000|2023-05-30 21:40:00|183.74|180.94|183.84|181.04|183.85|181.05|183.74|180.94|0
1685483100000|2023-05-30 21:45:00|183.82|181.02|183.9|181.1|184|181.2|183.79|180.99|0
1685483400000|2023-05-30 21:50:00|183.87|181.07|184.04|181.24|184.13|181.33|183.79|180.99|0
1685483700000|2023-05-30 21:55:00|184.09|181.29|184.6|181.8|184.75|181.95|184.08|181.28|0
1685484000000|2023-05-30 22:00:00|184.99|182.19|184.71|181.91|185.38|182.58|184.39|181.59|0
1685484300000|2023-05-30 22:05:00|184.77|181.97|185.04|182.24|185.04|182.24|184.71|181.91|0
1685484600000|2023-05-30 22:10:00|184.93|182.13|184.82|182.02|185.04|182.24|184.71|181.91|0
1685484900000|2023-05-30 22:15:00|184.71|181.91|184.6|181.8|184.71|181.91|184.16|181.36|0
1685485200000|2023-05-30 22:20:00|184.71|181.91|185.04|182.24|185.04|182.24|184.6|181.8|0
1685485500000|2023-05-30 22:25:00|184.93|182.13|184.49|181.69|184.93|182.13|184.27|181.47|0
1685485800000|2023-05-30 22:30:00|184.38|181.58|184.15|181.35|184.38|181.58|184.15|181.35|0
1685486100000|2023-05-30 22:35:00|184.04|181.24|184.15|181.35|184.15|181.35|184.04|181.24|0
1685486400000|2023-05-30 22:40:00|184.04|181.24|184.04|181.24|184.15|181.35|184.04|181.24|0
1685486700000|2023-05-30 22:45:00|184.1|181.3|184.26|181.46|184.48|181.68|184.1|181.3|0
1685487000000|2023-05-30 22:50:00|184.15|181.35|184.26|181.46|184.37|181.57|183.99|181.19|0
1685487300000|2023-05-30 22:55:00|184.15|181.35|184.26|181.46|184.26|181.46|183.93|181.13|0
1685487600000|2023-05-30 23:00:00|184.2|181.4|183.16|180.36|184.2|181.4|183.16|180.36|0
1685487900000|2023-05-30 23:05:00|183.27|180.47|183.38|180.58|183.49|180.69|182.94|180.14|0
1685488200000|2023-05-30 23:10:00|183.27|180.47|183.26|180.46|183.48|180.68|183.16|180.36|0
1685488500000|2023-05-30 23:15:00|183.32|180.52|182.93|180.13|183.32|180.52|182.83|180.03|0
1685488800000|2023-05-30 23:20:00|183.04|180.24|183.26|180.46|183.26|180.46|182.93|180.13|0
1685489100000|2023-05-30 23:25:00|183.15|180.35|183.15|180.35|183.37|180.57|183.04|180.24|0
1685489400000|2023-05-30 23:30:00|183.26|180.46|182.6|179.8|183.37|180.57|182.6|179.8|0
1685489700000|2023-05-30 23:35:00|182.71|179.91|182.93|180.13|183.04|180.24|182.71|179.91|0
1685490000000|2023-05-30 23:40:00|182.87|180.07|182.27|179.47|182.87|180.07|182.27|179.47|0
1685490300000|2023-05-30 23:45:00|182.38|179.58|182.49|179.69|182.6|179.8|182.38|179.58|0
1685490600000|2023-05-30 23:50:00|182.6|179.8|182.92|180.12|183.14|180.34|182.49|179.69|0
1685490900000|2023-05-30 23:55:00|183.03|180.23|182.87|180.07|183.03|180.23|182.81|180.01|0
1685491200000|2023-05-31 00:00:00|182.81|180.01|182.7|179.9|183.03|180.23|182.59|179.79|0
1685491500000|2023-05-31 00:05:00|182.59|179.79|183.24|180.44|183.24|180.44|182.48|179.68|0
1685491800000|2023-05-31 00:10:00|183.19|180.39|183.35|180.55|183.35|180.55|182.7|179.9|0
1685492100000|2023-05-31 00:15:00|183.46|180.66|183.02|180.22|183.46|180.66|183.02|180.22|0
1685492400000|2023-05-31 00:20:00|183.13|180.33|183.24|180.44|183.35|180.55|183.13|180.33|0
1685492700000|2023-05-31 00:25:00|183.19|180.39|183.35|180.55|183.35|180.55|183.13|180.33|0
1685493000000|2023-05-31 00:30:00|183.46|180.66|183.56|180.76|183.78|180.98|183.35|180.55|0
1685493300000|2023-05-31 00:35:00|183.67|180.87|183.34|180.54|183.67|180.87|183.23|180.43|0
1685493600000|2023-05-31 00:40:00|183.23|180.43|183.12|180.32|183.23|180.43|182.91|180.11|0
1685493900000|2023-05-31 00:45:00|183.07|180.27|183.23|180.43|183.34|180.54|183.01|180.21|0
1685494200000|2023-05-31 00:50:00|183.34|180.54|183.23|180.43|183.34|180.54|183.23|180.43|0
1685494500000|2023-05-31 00:55:00|183.34|180.54|183.23|180.43|183.34|180.54|183.01|180.21|0
1685494800000|2023-05-31 01:00:00|183.12|180.32|183.55|180.75|183.55|180.75|183.12|180.32|0
1685495100000|2023-05-31 01:05:00|183.5|180.7|183.77|180.97|183.77|180.97|183.39|180.59|0
1685495400000|2023-05-31 01:10:00|183.66|180.86|183.77|180.97|183.99|181.19|183.66|180.86|0
1685495700000|2023-05-31 01:15:00|183.88|181.08|183.33|180.53|183.99|181.19|183.22|180.42|0
1685496000000|2023-05-31 01:20:00|183.22|180.42|183.22|180.42|183.33|180.53|183.11|180.31|0
1685496300000|2023-05-31 01:25:00|183.11|180.31|183.22|180.42|183.22|180.42|183|180.2|0
1685496600000|2023-05-31 01:30:00|183.33|180.53|184.09|181.29|184.64|181.84|183.33|180.53|0
1685496900000|2023-05-31 01:35:00|184.2|181.4|184.2|181.4|184.42|181.62|183.98|181.18|0
1685497200000|2023-05-31 01:40:00|184.09|181.29|184.47|181.67|184.53|181.73|183.76|180.96|0
1685497500000|2023-05-31 01:45:00|184.42|181.62|184.41|181.61|184.75|181.95|184.09|181.29|0
1685497800000|2023-05-31 01:50:00|184.3|181.5|183.97|181.17|184.41|181.61|183.54|180.74|0
1685498100000|2023-05-31 01:55:00|183.86|181.06|184.96|182.16|185.07|182.27|183.86|181.06|0
1685498400000|2023-05-31 02:00:00|184.74|181.94|185.29|182.49|185.62|182.82|184.74|181.94|0
1685498700000|2023-05-31 02:05:00|185.4|182.6|186.28|183.48|186.28|183.48|185.29|182.49|0
1685499000000|2023-05-31 02:10:00|186.61|183.81|186.28|183.48|186.61|183.81|185.73|182.93|0
1685499300000|2023-05-31 02:15:00|186.17|183.37|186.33|183.53|186.72|183.92|186.06|183.26|0
1685499600000|2023-05-31 02:20:00|186.5|183.7|186.61|183.81|186.94|184.14|186.5|183.7|0
1685499900000|2023-05-31 02:25:00|186.67|183.87|186.38|183.58|186.94|184.14|186.27|183.47|0
1685500200000|2023-05-31 02:30:00|186.44|183.64|186.38|183.58|186.83|184.03|186.38|183.58|0
1685500500000|2023-05-31 02:35:00|186.27|183.47|186.05|183.25|186.83|184.03|186.05|183.25|0
1685500800000|2023-05-31 02:40:00|186.16|183.36|186.38|183.58|186.49|183.69|186.05|183.25|0
1685501100000|2023-05-31 02:45:00|186.27|183.47|186.71|183.91|186.71|183.91|186.27|183.47|0
1685501400000|2023-05-31 02:50:00|186.6|183.8|186.04|183.24|186.6|183.8|185.93|183.13|0
1685501700000|2023-05-31 02:55:00|185.93|183.13|186.6|183.8|186.6|183.8|185.93|183.13|0
1685502000000|2023-05-31 03:00:00|186.48|183.68|186.82|184.02|186.93|184.13|186.48|183.68|0
1685502300000|2023-05-31 03:05:00|186.93|184.13|187.37|184.57|187.59|184.79|186.59|183.79|0
1685502600000|2023-05-31 03:10:00|187.48|184.68|187.48|184.68|187.59|184.79|187.03|184.23|0
1685502900000|2023-05-31 03:15:00|187.37|184.57|187.14|184.34|187.48|184.68|187.03|184.23|0
1685503200000|2023-05-31 03:20:00|187.09|184.29|187.14|184.34|187.14|184.34|186.76|183.96|0
1685503500000|2023-05-31 03:25:00|187.36|184.56|187.25|184.45|187.36|184.56|186.81|184.01|0
1685503800000|2023-05-31 03:30:00|187.14|184.34|187.8|185|187.92|185.12|187.14|184.34|0
1685504100000|2023-05-31 03:35:00|187.47|184.67|187.14|184.34|187.69|184.89|187.14|184.34|0
1685504400000|2023-05-31 03:40:00|187.02|184.22|187.02|184.22|187.13|184.33|186.91|184.11|0
1685504700000|2023-05-31 03:45:00|187.13|184.33|187.58|184.78|187.69|184.89|187.13|184.33|0
1685505000000|2023-05-31 03:50:00|187.46|184.66|187.97|185.17|188.35|185.55|187.46|184.66|0
1685505300000|2023-05-31 03:55:00|188.02|185.22|187.57|184.77|188.02|185.22|187.57|184.77|0
1685505600000|2023-05-31 04:00:00|187.68|184.88|188.02|185.22|188.02|185.22|187.57|184.77|0
1685505900000|2023-05-31 04:05:00|187.9|185.1|187.57|184.77|187.9|185.1|187.46|184.66|0
1685506200000|2023-05-31 04:10:00|187.68|184.88|187.23|184.43|187.68|184.88|187.23|184.43|0
1685506500000|2023-05-31 04:15:00|187.34|184.54|187.34|184.54|187.46|184.66|187.23|184.43|0
1685506800000|2023-05-31 04:20:00|187.45|184.65|187.45|184.65|187.68|184.88|187.34|184.54|0
1685507100000|2023-05-31 04:25:00|187.56|184.76|187.67|184.87|187.67|184.87|187.34|184.54|0
1685507400000|2023-05-31 04:30:00|187.56|184.76|187.67|184.87|187.67|184.87|187.23|184.43|0
1685507700000|2023-05-31 04:35:00|187.56|184.76|187.56|184.76|187.78|184.98|187.51|184.71|0
1685508000000|2023-05-31 04:40:00|187.45|184.65|187.67|184.87|187.67|184.87|187.34|184.54|0
1685508300000|2023-05-31 04:45:00|187.61|184.81|187.72|184.92|187.78|184.98|187.55|184.75|0
1685508600000|2023-05-31 04:50:00|187.78|184.98|187.78|184.98|187.89|185.09|187.67|184.87|0
1685508900000|2023-05-31 04:55:00|187.66|184.86|187.89|185.09|187.89|185.09|187.44|184.64|0
1685509200000|2023-05-31 05:00:00|188.11|185.31|188.72|185.92|188.89|186.09|188.11|185.31|0
1685509500000|2023-05-31 05:05:00|188.78|185.98|189.22|186.42|189.33|186.53|188.66|185.86|0
1685509800000|2023-05-31 05:10:00|189.33|186.53|188.77|185.97|189.56|186.76|188.77|185.97|0
1685510100000|2023-05-31 05:15:00|188.66|185.86|188.55|185.75|189.22|186.42|188.55|185.75|0
1685510400000|2023-05-31 05:20:00|188.44|185.64|188.32|185.52|188.55|185.75|188.32|185.52|0
1685510700000|2023-05-31 05:25:00|188.21|185.41|189.1|186.3|189.1|186.3|188.21|185.41|0
1685511000000|2023-05-31 05:30:00|188.99|186.19|189.77|186.97|189.88|187.08|188.99|186.19|0
1685511300000|2023-05-31 05:35:00|189.88|187.08|189.21|186.41|189.88|187.08|189.21|186.41|0
1685511600000|2023-05-31 05:40:00|189.16|186.36|189.1|186.3|189.43|186.63|188.87|186.07|0
1685511900000|2023-05-31 05:45:00|189.21|186.41|188.98|186.18|189.54|186.74|188.87|186.07|0
1685512200000|2023-05-31 05:50:00|188.87|186.07|188.42|185.62|188.87|186.07|188.42|185.62|0
1685512500000|2023-05-31 05:55:00|188.31|185.51|188.81|186.01|188.81|186.01|188.2|185.4|0
1685512800000|2023-05-31 06:00:00|188.76|185.96|189.6|186.8|189.65|186.85|188.64|185.84|0
1685513100000|2023-05-31 06:05:00|189.67|187.27|191.36|188.96|191.36|188.96|189.45|187.05|0
1685513400000|2023-05-31 06:10:00|191.47|189.07|191.47|189.07|192.15|189.75|191.25|188.85|0
1685513700000|2023-05-31 06:15:00|191.36|188.96|190.57|188.17|191.42|189.02|190.34|187.94|0
1685514000000|2023-05-31 06:20:00|190.46|188.06|191.13|188.73|191.24|188.84|190.34|187.94|0
1685514300000|2023-05-31 06:25:00|191.02|188.62|190.79|188.39|191.58|189.18|190.74|188.34|0
1685514600000|2023-05-31 06:30:00|190.68|188.28|190.22|187.82|190.68|188.28|189.78|187.38|0
1685514900000|2023-05-31 06:35:00|190.34|187.94|190.22|187.82|190.34|187.94|189.66|187.26|0
1685515200000|2023-05-31 06:40:00|190.11|187.71|190.22|187.82|190.22|187.82|190|187.6|0
1685515500000|2023-05-31 06:45:00|190|187.6|189.55|187.15|190.33|187.93|189.21|186.81|0
1685515800000|2023-05-31 06:50:00|189.43|187.03|190.44|188.04|190.44|188.04|189.43|187.03|0
1685516100000|2023-05-31 06:55:00|190.33|187.93|190.72|188.32|190.72|188.32|190.16|187.76|0
1685516400000|2023-05-31 07:00:00|190.67|188.27|191|188.6|191.68|189.28|189.43|187.03|0
1685516700000|2023-05-31 07:05:00|191.12|188.72|188.98|186.58|191.45|189.05|188.31|185.91|0
1685517000000|2023-05-31 07:10:00|189.43|187.03|189.26|186.86|189.65|187.25|188.25|185.85|0
1685517300000|2023-05-31 07:15:00|189.2|186.8|188.53|186.13|189.31|186.91|187.97|185.57|0
1685517600000|2023-05-31 07:20:00|188.47|186.07|188.53|186.13|190.15|187.75|188.08|185.68|0
1685517900000|2023-05-31 07:25:00|188.41|186.01|187.41|185.01|188.64|186.24|187.19|184.79|0
1685518200000|2023-05-31 07:30:00|187.52|185.12|187.63|185.23|187.97|185.57|186.96|184.56|0
1685518500000|2023-05-31 07:35:00|187.74|185.34|187.81|185.41|188.48|186.08|186.96|184.56|0
1685518800000|2023-05-31 07:40:00|187.7|185.3|188.25|185.85|188.25|185.85|187.25|184.85|0
1685519100000|2023-05-31 07:45:00|188.03|185.63|188.58|186.18|188.7|186.3|187.92|185.52|0
1685519400000|2023-05-31 07:50:00|188.47|186.07|188.69|186.29|189.14|186.74|188.14|185.74|0
1685519700000|2023-05-31 07:55:00|188.58|186.18|188.25|185.85|188.69|186.29|187.69|185.29|0
1685520000000|2023-05-31 08:00:00|188.3|185.9|189.36|186.96|189.47|187.07|187.91|185.51|0
1685520300000|2023-05-31 08:05:00|189.25|186.85|187.8|185.4|189.25|186.85|187.69|185.29|0
1685520600000|2023-05-31 08:10:00|187.85|185.45|188.35|185.95|188.69|186.29|187.8|185.4|0
1685520900000|2023-05-31 08:15:00|188.24|185.84|186.91|184.51|188.24|185.84|186.91|184.51|0
1685521200000|2023-05-31 08:20:00|187.02|184.62|187.35|184.95|187.68|185.28|186.79|184.39|0
1685521500000|2023-05-31 08:25:00|187.46|185.06|188.12|185.72|188.12|185.72|187.24|184.84|0
1685521800000|2023-05-31 08:30:00|188.01|185.61|188.68|186.28|188.9|186.5|187.57|185.17|0
1685522100000|2023-05-31 08:35:00|188.79|186.39|189.79|187.39|189.91|187.51|188.45|186.05|0
1685522400000|2023-05-31 08:40:00|189.91|187.51|189.68|187.28|190.13|187.73|189.46|187.06|0
1685522700000|2023-05-31 08:45:00|189.63|187.23|189.12|186.72|189.9|187.5|189.12|186.72|0
1685523000000|2023-05-31 08:50:00|189.01|186.61|188.56|186.16|189.01|186.61|187.89|185.49|0
1685523300000|2023-05-31 08:55:00|188.45|186.05|187.45|185.05|188.56|186.16|187.33|184.93|0
1685523600000|2023-05-31 09:00:00|187.56|185.16|186.56|184.16|187.56|185.16|186.45|184.05|0
1685523900000|2023-05-31 09:05:00|186.67|184.27|185.78|183.38|186.89|184.49|185.78|183.38|0
1685524200000|2023-05-31 09:10:00|186|183.6|187|184.6|187.05|184.65|186|183.6|0
1685524500000|2023-05-31 09:15:00|186.77|184.37|186.88|184.48|187.22|184.82|186.66|184.26|0
1685524800000|2023-05-31 09:20:00|186.94|184.54|186.44|184.04|187.11|184.71|186.33|183.93|0
1685525100000|2023-05-31 09:25:00|186.33|183.93|186.44|184.04|186.88|184.48|186.33|183.93|0
1685525400000|2023-05-31 09:30:00|186.49|184.09|186.77|184.37|186.99|184.59|186.44|184.04|0
1685525700000|2023-05-31 09:35:00|186.99|184.59|186.65|184.25|187.43|185.03|186.65|184.25|0
1685526000000|2023-05-31 09:40:00|186.54|184.14|185.88|183.48|186.77|184.37|185.77|183.37|0
1685526300000|2023-05-31 09:45:00|185.94|183.54|186.38|183.98|186.54|184.14|185.88|183.48|0
1685526600000|2023-05-31 09:50:00|186.43|184.03|187.54|185.14|187.76|185.36|186.43|184.03|0
1685526900000|2023-05-31 09:55:00|187.65|185.25|188.31|185.91|188.43|186.03|187.54|185.14|0
1685527200000|2023-05-31 10:00:00|187.76|185.36|187.76|185.36|188.15|185.75|187.42|185.02|0
1685527500000|2023-05-31 10:05:00|187.64|185.24|187.86|185.46|188.09|185.69|187.53|185.13|0
1685527800000|2023-05-31 10:10:00|187.59|185.19|188.87|186.47|188.98|186.58|187.53|185.13|0
1685528100000|2023-05-31 10:15:00|188.98|186.58|188.86|186.46|189.42|187.02|188.75|186.35|0
1685528400000|2023-05-31 10:20:00|188.98|186.58|189.64|187.24|189.87|187.47|188.98|186.58|0
1685528700000|2023-05-31 10:25:00|189.53|187.13|189.87|187.47|189.87|187.47|189.2|186.8|0
1685529000000|2023-05-31 10:30:00|189.75|187.35|189.31|186.91|190.09|187.69|189.19|186.79|0
1685529300000|2023-05-31 10:35:00|189.19|186.79|189.14|186.74|189.64|187.24|189.08|186.68|0
1685529600000|2023-05-31 10:40:00|189.19|186.79|187.85|185.45|189.19|186.79|187.85|185.45|0
1685529900000|2023-05-31 10:45:00|187.96|185.56|187.74|185.34|187.96|185.56|187.3|184.9|0
1685530200000|2023-05-31 10:50:00|187.63|185.23|187.63|185.23|187.85|185.45|187.41|185.01|0
1685530500000|2023-05-31 10:55:00|187.74|185.34|187.51|185.11|188.07|185.67|187.51|185.11|0
1685530800000|2023-05-31 11:00:00|187.4|185|187.62|185.22|187.62|185.22|187.07|184.67|0
1685531100000|2023-05-31 11:05:00|187.57|185.17|189.07|186.67|189.07|186.67|187.29|184.89|0
1685531400000|2023-05-31 11:10:00|189.18|186.78|188.73|186.33|189.18|186.78|188.18|185.78|0
1685531700000|2023-05-31 11:15:00|188.62|186.22|188.45|186.05|188.73|186.33|188.06|185.66|0
1685532000000|2023-05-31 11:20:00|188.4|186|188.28|185.88|188.95|186.55|188.06|185.66|0
1685532300000|2023-05-31 11:25:00|188.39|185.99|188.84|186.44|189.4|187|188.28|185.88|0
1685532600000|2023-05-31 11:30:00|188.95|186.55|188.28|185.88|189.17|186.77|188.28|185.88|0
1685532900000|2023-05-31 11:35:00|188.39|185.99|189.95|187.55|190.07|187.67|188.17|185.77|0
1685533200000|2023-05-31 11:40:00|190.07|187.67|190.51|188.11|190.63|188.23|190.06|187.66|0
1685533500000|2023-05-31 11:45:00|190.4|188|191.52|189.12|191.64|189.24|190.18|187.78|0
1685533800000|2023-05-31 11:50:00|191.41|189.01|191.75|189.35|191.97|189.57|190.96|188.56|0
1685534100000|2023-05-31 11:55:00|191.86|189.46|191.3|188.9|191.86|189.46|190.96|188.56|0
1685534400000|2023-05-31 12:00:00|191.18|188.78|191.24|188.84|191.63|189.23|190.84|188.44|0
1685534700000|2023-05-31 12:05:00|191.29|188.89|192.42|190.02|192.42|190.02|191.18|188.78|0
1685535000000|2023-05-31 12:10:00|192.31|189.91|192.31|189.91|192.42|190.02|191.74|189.34|0
1685535300000|2023-05-31 12:15:00|192.19|189.79|192.19|189.79|192.53|190.13|191.97|189.57|0
1685535600000|2023-05-31 12:20:00|192.08|189.68|192.53|190.13|192.76|190.36|191.96|189.56|0
1685535900000|2023-05-31 12:25:00|192.3|189.9|192.19|189.79|192.53|190.13|192.08|189.68|0
1685536200000|2023-05-31 12:30:00|192.07|189.67|191.73|189.33|192.41|190.01|191.57|189.17|0
1685536500000|2023-05-31 12:35:00|191.68|189.28|191.1|188.7|192.64|190.24|189.4|187|0
1685536800000|2023-05-31 12:40:00|190.99|188.59|191.05|188.65|191.1|188.7|190.31|187.91|0
1685537100000|2023-05-31 12:45:00|190.99|188.59|191.1|188.7|191.55|189.15|190.99|188.59|0
1685537400000|2023-05-31 12:50:00|191.21|188.81|191.44|189.04|191.55|189.15|190.87|188.47|0
1685537700000|2023-05-31 12:55:00|191.32|188.92|191.55|189.15|192.12|189.72|191.21|188.81|0
1685538000000|2023-05-31 13:00:00|191.66|189.26|191.77|189.37|192|189.6|191.43|189.03|0
1685538300000|2023-05-31 13:05:00|191.66|189.26|191.66|189.26|192.45|190.05|191.43|189.03|0
1685538600000|2023-05-31 13:10:00|191.77|189.37|190.75|188.35|192|189.6|190.52|188.12|0
1685538900000|2023-05-31 13:15:00|190.86|188.46|190.97|188.57|191.09|188.69|190.41|188.01|0
1685539200000|2023-05-31 13:20:00|191.2|188.8|190.75|188.35|191.2|188.8|190.41|188.01|0
1685539500000|2023-05-31 13:25:00|190.97|188.57|191.42|189.02|191.65|189.25|190.86|188.46|0
1685539800000|2023-05-31 13:30:00|191.65|189.25|192.22|189.82|192.56|190.16|188.94|186.54|0
1685540100000|2023-05-31 13:35:00|192.11|189.71|190.52|188.12|193.01|190.61|190.52|188.12|0
1685540400000|2023-05-31 13:40:00|190.64|188.24|189.74|187.34|191.31|188.91|189.51|187.11|0
1685540700000|2023-05-31 13:45:00|189.4|187|191.42|189.02|192.22|189.82|188.06|185.66|0
1685541000000|2023-05-31 13:50:00|191.31|188.91|191.87|189.47|192.78|190.38|190.07|187.67|0
1685541300000|2023-05-31 13:55:00|192.1|189.7|192.04|189.64|192.21|189.81|191.14|188.74|0
1685541600000|2023-05-31 14:00:00|192.84|190.44|192.27|189.87|193.52|191.12|191.47|189.07|0
1685541900000|2023-05-31 14:05:00|192.49|190.09|193.86|191.46|194.09|191.69|192.15|189.75|0
1685542200000|2023-05-31 14:10:00|193.75|191.35|195.35|192.95|195.58|193.18|193.75|191.35|0
1685542500000|2023-05-31 14:15:00|195.46|193.06|196.38|193.98|197.19|194.79|195.12|192.72|0
1685542800000|2023-05-31 14:20:00|196.5|194.1|197.42|195.02|197.54|195.14|196.04|193.64|0
1685543100000|2023-05-31 14:25:00|197.54|195.14|197.88|195.48|199.63|197.23|197.3|194.9|0
1685543400000|2023-05-31 14:30:00|198.23|195.83|199.39|196.99|199.51|197.11|197.42|195.02|0
1685543700000|2023-05-31 14:35:00|199.28|196.88|198.92|196.52|200.44|198.04|198.46|196.06|0
1685544000000|2023-05-31 14:40:00|199.04|196.64|198.81|196.41|199.74|197.34|198.46|196.06|0
1685544300000|2023-05-31 14:45:00|198.92|196.52|197.99|195.59|198.92|196.52|197.53|195.13|0
1685544600000|2023-05-31 14:50:00|198.34|195.94|197.99|195.59|198.46|196.06|197.41|195.01|0
1685544900000|2023-05-31 14:55:00|197.87|195.47|197.99|195.59|198.57|196.17|196.37|193.97|0
1685545200000|2023-05-31 15:00:00|197.87|195.47|198.33|195.93|198.92|196.52|197.06|194.66|0
1685545500000|2023-05-31 15:05:00|198.22|195.82|199.26|196.86|199.85|197.45|198.22|195.82|0
1685545800000|2023-05-31 15:10:00|199.15|196.75|199.61|197.21|199.73|197.33|198.56|196.16|0
1685546100000|2023-05-31 15:15:00|199.73|197.33|195.78|193.38|199.73|197.33|195.31|192.91|0
1685546400000|2023-05-31 15:20:00|195.66|193.26|195.07|192.67|195.66|193.26|194.73|192.33|0
1685546700000|2023-05-31 15:25:00|195.19|192.79|196.83|194.43|196.83|194.43|194.72|192.32|0
1685547000000|2023-05-31 15:30:00|196.82|194.42|196.35|193.95|197.06|194.66|195.77|193.37|0
1685547300000|2023-05-31 15:35:00|196.24|193.84|196.35|193.95|196.59|194.19|194.95|192.55|0
1685547600000|2023-05-31 15:40:00|196.24|193.84|197.91|195.51|198.38|195.98|195.3|192.9|0
1685547900000|2023-05-31 15:45:00|197.8|195.4|197.44|195.04|198.5|196.1|197.44|195.04|0
1685548200000|2023-05-31 15:50:00|197.56|195.16|196.8|194.4|198.61|196.21|196.69|194.29|0
1685548500000|2023-05-31 15:55:00|196.69|194.29|198.2|195.8|198.66|196.26|196.69|194.29|0
1685548800000|2023-05-31 16:00:00|198.08|195.68|196.34|193.94|198.2|195.8|196.22|193.82|0
1685549100000|2023-05-31 16:05:00|196.22|193.82|197.61|195.21|199.01|196.61|196.22|193.82|0
1685549400000|2023-05-31 16:10:00|197.73|195.33|197.38|194.98|198.08|195.68|197.03|194.63|0
1685549700000|2023-05-31 16:15:00|197.26|194.86|197.96|195.56|198.19|195.79|196.8|194.4|0
1685550000000|2023-05-31 16:20:00|197.84|195.44|197.26|194.86|198.31|195.91|197.14|194.74|0
1685550300000|2023-05-31 16:25:00|197.37|194.97|198.19|195.79|198.19|195.79|197.14|194.74|0
1685550600000|2023-05-31 16:30:00|198.07|195.67|197.25|194.85|198.65|196.25|197.14|194.74|0
1685550900000|2023-05-31 16:35:00|197.14|194.74|198.42|196.02|198.65|196.25|197.14|194.74|0
1685551200000|2023-05-31 16:40:00|198.3|195.9|197.37|194.97|198.42|196.02|196.67|194.27|0
1685551500000|2023-05-31 16:45:00|197.25|194.85|196.09|193.69|197.71|195.31|195.28|192.88|0
1685551800000|2023-05-31 16:50:00|196.21|193.81|197.94|195.54|199.34|196.94|196.09|193.69|0
1685552100000|2023-05-31 16:55:00|197.83|195.43|196.16|193.76|197.94|195.54|196.04|193.64|0
1685552400000|2023-05-31 17:00:00|196.27|193.87|195.81|193.41|196.85|194.45|195.81|193.41|0
1685552700000|2023-05-31 17:05:00|195.92|193.52|195|192.6|196.27|193.87|194.88|192.48|0
1685553000000|2023-05-31 17:10:00|194.88|192.48|195.46|193.06|195.57|193.17|194.42|192.02|0
1685553300000|2023-05-31 17:15:00|195.34|192.94|195.57|193.17|195.8|193.4|194.42|192.02|0
1685553600000|2023-05-31 17:20:00|195.92|193.52|195.11|192.71|196.15|193.75|194.65|192.25|0
1685553900000|2023-05-31 17:25:00|195.34|192.94|193.9|191.5|195.79|193.39|193.9|191.5|0
1685554200000|2023-05-31 17:30:00|193.79|191.39|192.87|190.47|193.9|191.5|192.53|190.13|0
1685554500000|2023-05-31 17:35:00|192.64|190.24|191.5|189.1|194.36|191.96|191.5|189.1|0
1685554800000|2023-05-31 17:40:00|191.61|189.21|191.04|188.64|191.61|189.21|189.79|187.39|0
1685555100000|2023-05-31 17:45:00|191.15|188.75|192.75|190.35|193.09|190.69|190.58|188.18|0
1685555400000|2023-05-31 17:50:00|192.63|190.23|192.84|190.44|192.84|190.44|191.04|188.64|0
1685555700000|2023-05-31 17:55:00|192.72|190.32|191.58|189.18|192.72|190.32|191.58|189.18|0
1685556000000|2023-05-31 18:00:00|191.7|189.3|191.92|189.52|192.95|190.55|191.47|189.07|0
1685556300000|2023-05-31 18:05:00|191.81|189.41|191.02|188.62|191.81|189.41|191.02|188.62|0
1685556600000|2023-05-31 18:10:00|191.13|188.73|190.34|187.94|191.69|189.29|190.34|187.94|0
1685556900000|2023-05-31 18:15:00|190.22|187.82|190.79|188.39|191.92|189.52|189.88|187.48|0
1685557200000|2023-05-31 18:20:00|190.9|188.5|191.24|188.84|191.8|189.4|190.67|188.27|0
1685557500000|2023-05-31 18:25:00|191.12|188.72|190.44|188.04|191.69|189.29|190.22|187.82|0
1685557800000|2023-05-31 18:30:00|190.33|187.93|191.91|189.51|191.91|189.51|190.33|187.93|0
1685558100000|2023-05-31 18:35:00|191.69|189.29|190.72|188.32|191.91|189.51|189.99|187.59|0
1685558400000|2023-05-31 18:40:00|190.67|188.27|190.89|188.49|191.34|188.94|190.55|188.15|0
1685558700000|2023-05-31 18:45:00|190.78|188.38|191.57|189.17|192.13|189.73|190.32|187.92|0
1685559000000|2023-05-31 18:50:00|191.68|189.28|193.27|190.87|194.87|192.47|191.57|189.17|0
1685559300000|2023-05-31 18:55:00|193.04|190.64|192.47|190.07|193.5|191.1|192.02|189.62|0
1685559600000|2023-05-31 19:00:00|192.59|190.19|193.15|190.75|193.84|191.44|192.24|189.84|0
1685559900000|2023-05-31 19:05:00|193.04|190.64|193.49|191.09|194.18|191.78|193.04|190.64|0
1685560200000|2023-05-31 19:10:00|193.38|190.98|192.81|190.41|194.07|191.67|192.58|190.18|0
1685560500000|2023-05-31 19:15:00|192.92|190.52|193.38|190.98|193.61|191.21|192.58|190.18|0
1685560800000|2023-05-31 19:20:00|193.72|191.32|192.24|189.84|193.72|191.32|192.01|189.61|0
1685561100000|2023-05-31 19:25:00|192.35|189.95|192.01|189.61|193.26|190.86|191.89|189.49|0
1685561400000|2023-05-31 19:30:00|191.89|189.49|191.32|188.92|192.8|190.4|191.1|188.7|0
1685561700000|2023-05-31 19:35:00|191.21|188.81|191.1|188.7|191.66|189.26|190.64|188.24|0
1685562000000|2023-05-31 19:40:00|190.98|188.58|188.84|186.44|191.32|188.92|188.62|186.22|0
1685562300000|2023-05-31 19:45:00|188.62|186.22|189.06|186.66|189.63|187.23|187.83|185.43|0
1685562600000|2023-05-31 19:50:00|190.53|188.13|192.79|190.39|193.02|190.62|190.3|187.9|0
1685562900000|2023-05-31 19:55:00|193.14|190.74|192.57|190.17|194.62|192.22|192.11|189.71|0
1685563200000|2023-05-31 20:00:00|192.69|190.29|193.71|191.31|193.83|191.43|190.97|188.57|0
1685563500000|2023-05-31 20:05:00|193.49|191.09|193.48|191.08|193.6|191.2|192.68|190.28|0
1685563800000|2023-05-31 20:10:00|193.37|190.97|193.14|190.74|193.48|191.08|192.91|190.51|0
1685564100000|2023-05-31 20:15:00|193.34|190.54|192.99|190.19|193.45|190.65|192.88|190.08|0
1685564400000|2023-05-31 20:20:00|192.88|190.08|192.08|189.28|192.88|190.08|192.08|189.28|0
1685564700000|2023-05-31 20:25:00|192.19|189.39|192.08|189.28|192.36|189.56|191.96|189.16|0
1685565000000|2023-05-31 20:30:00|192.19|189.39|191.85|189.05|192.19|189.39|191.73|188.93|0
1685565300000|2023-05-31 20:35:00|191.73|188.93|191.5|188.7|191.96|189.16|191.5|188.7|0
1685565600000|2023-05-31 20:40:00|191.62|188.82|192.53|189.73|192.53|189.73|191.62|188.82|0
1685565900000|2023-05-31 20:45:00|192.64|189.84|193.1|190.3|193.21|190.41|192.64|189.84|0
1685566200000|2023-05-31 20:50:00|192.98|190.18|192.29|189.49|193.1|190.3|192.29|189.49|0
1685566500000|2023-05-31 20:55:00|192.41|189.61|193.61|190.81|193.61|190.81|192.06|189.26|0
1685566800000|2023-05-31 21:00:00|193.46|190.66|193.16|190.36|193.46|190.66|193.1|190.3|0
1685567100000|2023-05-31 21:05:00|193.29|190.49|193.49|190.69|193.49|190.69|193.23|190.43|0
1685567400000|2023-05-31 21:10:00|193.51|190.71|193.28|190.48|193.51|190.71|193.13|190.33|0
1685567700000|2023-05-31 21:15:00|193.27|190.47|193.31|190.51|193.39|190.59|193.27|190.47|0
1685568000000|2023-05-31 21:20:00|193.19|190.39|193.07|190.27|193.19|190.39|193.05|190.25|0
1685568300000|2023-05-31 21:25:00|193.09|190.29|193.07|190.27|193.09|190.29|192.99|190.19|0
1685568600000|2023-05-31 21:30:00|193.09|190.29|193.3|190.5|193.35|190.55|193.07|190.27|0
1685568900000|2023-05-31 21:35:00|193.32|190.52|193.25|190.45|193.43|190.63|193.07|190.27|0
1685569200000|2023-05-31 21:40:00|193.22|190.42|193.32|190.52|193.41|190.61|193.22|190.42|0
1685569500000|2023-05-31 21:45:00|193.31|190.51|193.56|190.76|193.56|190.76|193.31|190.51|0
1685569800000|2023-05-31 21:50:00|193.51|190.71|193.33|190.53|193.51|190.71|193.09|190.29|0
1685570100000|2023-05-31 21:55:00|193.32|190.52|193.29|190.49|193.44|190.64|193.24|190.44|0
1685570400000|2023-05-31 22:00:00|193.25|190.45|192.73|189.93|193.25|190.45|192.61|189.81|0
1685570700000|2023-05-31 22:05:00|192.61|189.81|193.41|190.61|193.41|190.61|192.61|189.81|0
1685571000000|2023-05-31 22:10:00|193.3|190.5|192.95|190.15|193.59|190.79|192.84|190.04|0
1685571300000|2023-05-31 22:15:00|192.84|190.04|192.95|190.15|192.95|190.15|192.38|189.58|0
1685571600000|2023-05-31 22:20:00|192.89|190.09|192.38|189.58|193.18|190.38|192.38|189.58|0
1685571900000|2023-05-31 22:25:00|192.44|189.64|192.83|190.03|192.95|190.15|192.26|189.46|0
1685572200000|2023-05-31 22:30:00|192.95|190.15|193.06|190.26|193.17|190.37|192.83|190.03|0
1685572500000|2023-05-31 22:35:00|192.94|190.14|192.6|189.8|192.94|190.14|192.37|189.57|0
1685572800000|2023-05-31 22:40:00|192.71|189.91|192.83|190.03|192.83|190.03|192.37|189.57|0
1685573100000|2023-05-31 22:45:00|192.66|189.86|192.82|190.02|193.11|190.31|192.66|189.86|0
1685573400000|2023-05-31 22:50:00|192.94|190.14|191.68|188.88|193.05|190.25|191.57|188.77|0
1685573700000|2023-05-31 22:55:00|191.74|188.94|191.57|188.77|191.91|189.11|191.45|188.65|0
1685574000000|2023-05-31 23:00:00|191.45|188.65|191.56|188.76|191.57|188.77|191.06|188.26|0
1685574300000|2023-05-31 23:05:00|191.68|188.88|191.79|188.99|192.13|189.33|191.68|188.88|0
1685574600000|2023-05-31 23:10:00|191.9|189.1|192.02|189.22|192.13|189.33|191.9|189.1|0
1685574900000|2023-05-31 23:15:00|191.9|189.1|191.67|188.87|191.9|189.1|191.56|188.76|0
1685575200000|2023-05-31 23:20:00|191.56|188.76|191.44|188.64|191.79|188.99|191.44|188.64|0
1685575500000|2023-05-31 23:25:00|191.56|188.76|191.78|188.98|192.01|189.21|191.44|188.64|0
1685575800000|2023-05-31 23:30:00|191.73|188.93|191.44|188.64|191.78|188.98|191.44|188.64|0
1685576100000|2023-05-31 23:35:00|191.5|188.7|191.1|188.3|191.5|188.7|190.98|188.18|0
1685576400000|2023-05-31 23:40:00|190.98|188.18|190.64|187.84|191.21|188.41|190.53|187.73|0
1685576700000|2023-05-31 23:45:00|190.53|187.73|189.96|187.16|190.53|187.73|189.96|187.16|0
1685577000000|2023-05-31 23:50:00|190.07|187.27|190.07|187.27|190.07|187.27|189.73|186.93|0
1685577300000|2023-05-31 23:55:00|190.02|187.22|189.84|187.04|190.07|187.27|189.84|187.04|0
1685577600000|2023-06-01 00:00:00|189.96|187.16|189.39|186.59|190.52|187.72|189.39|186.59|0
1685577900000|2023-06-01 00:05:00|189.28|186.48|189.5|186.7|189.73|186.93|189.28|186.48|0
1685578200000|2023-06-01 00:10:00|189.61|186.81|189.72|186.92|189.95|187.15|189.39|186.59|0
1685578500000|2023-06-01 00:15:00|189.61|186.81|189.84|187.04|190.06|187.26|189.61|186.81|0
1685578800000|2023-06-01 00:20:00|189.72|186.92|188.47|185.67|189.84|187.04|188.47|185.67|0
1685579100000|2023-06-01 00:25:00|188.59|185.79|188.81|186.01|188.92|186.12|188.47|185.67|0
1685579400000|2023-06-01 00:30:00|188.92|186.12|188.81|186.01|189.04|186.24|188.7|185.9|0
1685579700000|2023-06-01 00:35:00|188.92|186.12|189.94|187.14|190.06|187.26|188.81|186.01|0
1685580000000|2023-06-01 00:40:00|189.83|187.03|191.08|188.28|191.31|188.51|189.83|187.03|0
1685580300000|2023-06-01 00:45:00|191.19|188.39|192.11|189.31|192.45|189.65|191.19|188.39|0
1685580600000|2023-06-01 00:50:00|192.22|189.42|191.53|188.73|192.22|189.42|190.96|188.16|0
1685580900000|2023-06-01 00:55:00|191.76|188.96|191.53|188.73|191.88|189.08|191.42|188.62|0
1685581200000|2023-06-01 01:00:00|191.42|188.62|190.73|187.93|191.42|188.62|190.62|187.82|0
1685581500000|2023-06-01 01:05:00|190.68|187.88|191.07|188.27|191.64|188.84|190.62|187.82|0
1685581800000|2023-06-01 01:10:00|191.02|188.22|191.07|188.27|191.41|188.61|190.96|188.16|0
1685582100000|2023-06-01 01:15:00|191.01|188.21|190.5|187.7|191.41|188.61|190.5|187.7|0
1685582400000|2023-06-01 01:20:00|190.38|187.58|189.7|186.9|190.5|187.7|189.64|186.84|0
1685582700000|2023-06-01 01:25:00|189.58|186.78|188.11|185.31|189.7|186.9|186.2|183.4|0
1685583000000|2023-06-01 01:30:00|188|185.2|188.67|185.87|189.13|186.33|187.83|185.03|0
1685583300000|2023-06-01 01:35:00|188.79|185.99|190.03|187.23|190.15|187.35|188.33|185.53|0
1685583600000|2023-06-01 01:40:00|190.15|187.35|191.86|189.06|192.32|189.52|189.58|186.78|0
1685583900000|2023-06-01 01:45:00|194.1|191.3|192.89|190.09|194.1|191.3|192.32|189.52|0
1685584200000|2023-06-01 01:50:00|192.77|189.97|192.66|189.86|194.85|192.05|192.2|189.4|0
1685584500000|2023-06-01 01:55:00|192.77|189.97|191.62|188.82|192.77|189.97|191.51|188.71|0
1685584800000|2023-06-01 02:00:00|191.74|188.94|191.05|188.25|191.85|189.05|190.94|188.14|0
1685585100000|2023-06-01 02:05:00|191.17|188.37|191.51|188.71|191.8|189|191.05|188.25|0
1685585400000|2023-06-01 02:10:00|191.39|188.59|192.08|189.28|192.42|189.62|191.16|188.36|0
1685585700000|2023-06-01 02:15:00|192.19|189.39|193.4|190.6|193.4|190.6|191.73|188.93|0
1685586000000|2023-06-01 02:20:00|193.34|190.54|192.19|189.39|193.8|191|191.96|189.16|0
1685586300000|2023-06-01 02:25:00|192.3|189.5|192.53|189.73|192.88|190.08|192.3|189.5|0
1685586600000|2023-06-01 02:30:00|192.65|189.85|191.38|188.58|192.65|189.85|191.27|188.47|0
1685586900000|2023-06-01 02:35:00|191.33|188.53|191.27|188.47|191.38|188.58|190.93|188.13|0
1685587200000|2023-06-01 02:40:00|191.15|188.35|190.92|188.12|191.5|188.7|190.92|188.12|0
1685587500000|2023-06-01 02:45:00|190.58|187.78|191.26|188.46|191.27|188.47|190.58|187.78|0
1685587800000|2023-06-01 02:50:00|191.38|188.58|191.6|188.8|192.06|189.26|191.26|188.46|0
1685588100000|2023-06-01 02:55:00|191.72|188.92|191.15|188.35|191.83|189.03|191.03|188.23|0
1685588400000|2023-06-01 03:00:00|191.03|188.23|190.8|188|191.37|188.57|190.69|187.89|0
1685588700000|2023-06-01 03:05:00|190.92|188.12|190.34|187.54|191.03|188.23|189.78|186.98|0
1685589000000|2023-06-01 03:10:00|190.4|187.6|190.68|187.88|190.8|188|190.34|187.54|0
1685589300000|2023-06-01 03:15:00|190.57|187.77|190|187.2|190.91|188.11|190|187.2|0
1685589600000|2023-06-01 03:20:00|190.11|187.31|190.34|187.54|190.45|187.65|189.88|187.08|0
1685589900000|2023-06-01 03:25:00|190.45|187.65|190|187.2|190.57|187.77|190|187.2|0
1685590200000|2023-06-01 03:30:00|190.11|187.31|189.88|187.08|190.34|187.54|189.77|186.97|0
1685590500000|2023-06-01 03:35:00|189.99|187.19|189.99|187.19|190.22|187.42|189.88|187.08|0
1685590800000|2023-06-01 03:40:00|189.88|187.08|189.88|187.08|190.05|187.25|189.76|186.96|0
1685591100000|2023-06-01 03:45:00|189.99|187.19|191.01|188.21|191.01|188.21|189.99|187.19|0
1685591400000|2023-06-01 03:50:00|190.9|188.1|190.56|187.76|191.01|188.21|190.56|187.76|0
1685591700000|2023-06-01 03:55:00|190.67|187.87|190.1|187.3|190.67|187.87|189.76|186.96|0
1685592000000|2023-06-01 04:00:00|189.98|187.18|190.32|187.52|190.33|187.53|189.98|187.18|0
1685592300000|2023-06-01 04:05:00|190.21|187.41|189.87|187.07|190.21|187.41|189.87|187.07|0
1685592600000|2023-06-01 04:10:00|189.75|186.95|189.87|187.07|189.98|187.18|189.75|186.95|0
1685592900000|2023-06-01 04:15:00|189.75|186.95|188.84|186.04|189.98|187.18|188.73|185.93|0
1685593200000|2023-06-01 04:20:00|188.96|186.16|189.07|186.27|189.52|186.72|188.9|186.1|0
1685593500000|2023-06-01 04:25:00|189.18|186.38|189.41|186.61|189.41|186.61|189.18|186.38|0
1685593800000|2023-06-01 04:30:00|189.18|186.38|189.4|186.6|189.52|186.72|188.95|186.15|0
1685594100000|2023-06-01 04:35:00|189.52|186.72|189.29|186.49|189.63|186.83|189.18|186.38|0
1685594400000|2023-06-01 04:40:00|189.4|186.6|189.63|186.83|189.63|186.83|189.29|186.49|0
1685594700000|2023-06-01 04:45:00|189.74|186.94|189.85|187.05|189.97|187.17|189.74|186.94|0
1685595000000|2023-06-01 04:50:00|189.97|187.17|189.97|187.17|189.97|187.17|189.62|186.82|0
1685595300000|2023-06-01 04:55:00|189.96|187.16|189.96|187.16|190.08|187.28|189.74|186.94|0
1685595600000|2023-06-01 05:00:00|189.85|187.05|189.51|186.71|189.96|187.16|189.05|186.25|0
1685595900000|2023-06-01 05:05:00|189.62|186.82|188.94|186.14|189.62|186.82|188.94|186.14|0
1685596200000|2023-06-01 05:10:00|188.82|186.02|189.28|186.48|189.39|186.59|188.82|186.02|0
1685596500000|2023-06-01 05:15:00|189.22|186.42|189.56|186.76|189.56|186.76|189.16|186.36|0
1685596800000|2023-06-01 05:20:00|189.5|186.7|189.16|186.36|189.62|186.82|188.82|186.02|0
1685597100000|2023-06-01 05:25:00|189.22|186.42|189.04|186.24|189.39|186.59|188.93|186.13|0
1685597400000|2023-06-01 05:30:00|188.99|186.19|189.16|186.36|189.27|186.47|188.82|186.02|0
1685597700000|2023-06-01 05:35:00|189.27|186.47|188.81|186.01|189.5|186.7|188.76|185.96|0
1685598000000|2023-06-01 05:40:00|188.87|186.07|189.38|186.58|189.38|186.58|188.7|185.9|0
1685598300000|2023-06-01 05:45:00|189.32|186.52|189.04|186.24|189.32|186.52|188.81|186.01|0
1685598600000|2023-06-01 05:50:00|189.15|186.35|188.92|186.12|189.15|186.35|188.81|186.01|0
1685598900000|2023-06-01 05:55:00|188.81|186.01|189.49|186.69|189.6|186.8|188.81|186.01|0
1685599200000|2023-06-01 06:00:00|189.6|186.8|189.49|186.69|190.4|187.6|189.37|186.57|0
1685599500000|2023-06-01 06:05:00|189.4|187|188.72|186.32|189.63|187.23|188.6|186.2|0
1685599800000|2023-06-01 06:10:00|188.6|186.2|188.04|185.64|188.72|186.32|188.04|185.64|0
1685600100000|2023-06-01 06:15:00|188.09|185.69|188.71|186.31|188.83|186.43|188.09|185.69|0
1685600400000|2023-06-01 06:20:00|188.6|186.2|188.48|186.08|189.05|186.65|188.48|186.08|0
1685600700000|2023-06-01 06:25:00|188.54|186.14|188.37|185.97|188.82|186.42|188.26|185.86|0
1685601000000|2023-06-01 06:30:00|188.26|185.86|188.25|185.85|188.37|185.97|187.92|185.52|0
1685601300000|2023-06-01 06:35:00|188.37|185.97|188.84|186.44|188.84|186.44|188.14|185.74|0
1685601600000|2023-06-01 06:40:00|188.73|186.33|188.84|186.44|189.36|186.96|188.73|186.33|0
1685601900000|2023-06-01 06:45:00|188.9|186.5|189.18|186.78|189.3|186.9|188.73|186.33|0
1685602200000|2023-06-01 06:50:00|189.29|186.89|188.95|186.55|189.29|186.89|188.84|186.44|0
1685602500000|2023-06-01 06:55:00|189.07|186.67|188.72|186.32|189.07|186.67|188.39|185.99|0
1685602800000|2023-06-01 07:00:00|188.95|186.55|188.95|186.55|190.08|187.68|188.61|186.21|0
1685603100000|2023-06-01 07:05:00|188.84|186.44|188.27|185.87|188.89|186.49|187.71|185.31|0
1685603400000|2023-06-01 07:10:00|188.38|185.98|187.37|184.97|188.61|186.21|187.14|184.74|0
1685603700000|2023-06-01 07:15:00|187.25|184.85|188.27|185.87|188.38|185.98|186.92|184.52|0
1685604000000|2023-06-01 07:20:00|187.93|185.53|188.15|185.75|188.55|186.15|187.59|185.19|0
1685604300000|2023-06-01 07:25:00|188.26|185.86|187.47|185.07|188.38|185.98|187.02|184.62|0
1685604600000|2023-06-01 07:30:00|187.14|184.74|187.25|184.85|188.38|185.98|186.97|184.57|0
1685604900000|2023-06-01 07:35:00|187.47|185.07|187.47|185.07|187.7|185.3|186.68|184.28|0
1685605200000|2023-06-01 07:40:00|187.64|185.24|187.92|185.52|187.92|185.52|186.68|184.28|0
1685605500000|2023-06-01 07:45:00|188.03|185.63|188.6|186.2|188.6|186.2|187.47|185.07|0
1685605800000|2023-06-01 07:50:00|188.48|186.08|188.37|185.97|188.71|186.31|188.03|185.63|0
1685606100000|2023-06-01 07:55:00|188.48|186.08|188.43|186.03|188.71|186.31|188.25|185.85|0
1685606400000|2023-06-01 08:00:00|188.25|185.85|189.5|187.1|189.73|187.33|188.2|185.8|0
1685606700000|2023-06-01 08:05:00|189.39|186.99|189.27|186.87|190.3|187.9|189.16|186.76|0
1685607000000|2023-06-01 08:10:00|189.38|186.98|189.27|186.87|189.73|187.33|189.04|186.64|0
1685607300000|2023-06-01 08:15:00|189.38|186.98|189.38|186.98|190.06|187.66|189.15|186.75|0
1685607600000|2023-06-01 08:20:00|189.49|187.09|189.61|187.21|190.29|187.89|189.49|187.09|0
1685607900000|2023-06-01 08:25:00|189.38|186.98|188.7|186.3|189.38|186.98|188.47|186.07|0
1685608200000|2023-06-01 08:30:00|188.58|186.18|187.9|185.5|188.7|186.3|187.68|185.28|0
1685608500000|2023-06-01 08:35:00|187.79|185.39|187.56|185.16|187.9|185.5|187.56|185.16|0
1685608800000|2023-06-01 08:40:00|187.79|185.39|187.67|185.27|188.01|185.61|187.45|185.05|0
1685609100000|2023-06-01 08:45:00|187.56|185.16|186.77|184.37|187.56|185.16|186.66|184.26|0
1685609400000|2023-06-01 08:50:00|186.66|184.26|186.43|184.03|186.66|184.26|186.21|183.81|0
1685609700000|2023-06-01 08:55:00|186.38|183.98|186.65|184.25|186.65|184.25|186.21|183.81|0
1685610000000|2023-06-01 09:00:00|186.54|184.14|186.88|184.48|187.22|184.82|186.54|184.14|0
1685610300000|2023-06-01 09:05:00|186.99|184.59|186.76|184.36|187.44|185.04|186.54|184.14|0
1685610600000|2023-06-01 09:10:00|186.88|184.48|187.21|184.81|187.21|184.81|186.71|184.31|0
1685610900000|2023-06-01 09:15:00|187.32|184.92|187.44|185.04|187.66|185.26|187.1|184.7|0
1685611200000|2023-06-01 09:20:00|187.55|185.15|187.77|185.37|187.77|185.37|187.43|185.03|0
1685611500000|2023-06-01 09:25:00|187.72|185.32|187.54|185.14|187.77|185.37|187.32|184.92|0
1685611800000|2023-06-01 09:30:00|187.77|185.37|187.88|185.48|188.22|185.82|187.66|185.26|0
1685612100000|2023-06-01 09:35:00|187.77|185.37|187.88|185.48|188.22|185.82|187.66|185.26|0
1685612400000|2023-06-01 09:40:00|187.77|185.37|187.15|184.75|187.99|185.59|187.09|184.69|0
1685612700000|2023-06-01 09:45:00|187.2|184.8|187.37|184.97|187.43|185.03|186.75|184.35|0
1685613000000|2023-06-01 09:50:00|187.31|184.91|187.2|184.8|187.65|185.25|187.09|184.69|0
1685613300000|2023-06-01 09:55:00|187.31|184.91|186.75|184.35|187.42|185.02|186.75|184.35|0
1685613600000|2023-06-01 10:00:00|186.63|184.23|187.19|184.79|187.31|184.91|186.63|184.23|0
1685613900000|2023-06-01 10:05:00|187.08|184.68|186.63|184.23|187.53|185.13|186.63|184.23|0
1685614200000|2023-06-01 10:10:00|186.52|184.12|186.63|184.23|186.97|184.57|186.4|184|0
1685614500000|2023-06-01 10:15:00|186.69|184.29|186.96|184.56|187.19|184.79|186.69|184.29|0
1685614800000|2023-06-01 10:20:00|186.85|184.45|186.29|183.89|186.96|184.56|186.23|183.83|0
1685615100000|2023-06-01 10:25:00|186.17|183.77|185.84|183.44|186.4|184|185.84|183.44|0
1685615400000|2023-06-01 10:30:00|185.72|183.32|185.72|183.32|185.95|183.55|185.05|182.65|0
1685615700000|2023-06-01 10:35:00|185.61|183.21|185.67|183.27|186.06|183.66|185.39|182.99|0
1685616000000|2023-06-01 10:40:00|185.61|183.21|185.94|183.54|185.94|183.54|185.5|183.1|0
1685616300000|2023-06-01 10:45:00|185.83|183.43|185.94|183.54|186.05|183.65|185.83|183.43|0
1685616600000|2023-06-01 10:50:00|185.83|183.43|185.6|183.2|185.94|183.54|185.49|183.09|0
1685616900000|2023-06-01 10:55:00|185.72|183.32|187.4|185|187.4|185|185.72|183.32|0
1685617200000|2023-06-01 11:00:00|187.29|184.89|186.72|184.32|187.29|184.89|186.39|183.99|0
1685617500000|2023-06-01 11:05:00|186.61|184.21|186.27|183.87|186.61|184.21|186.16|183.76|0
1685617800000|2023-06-01 11:10:00|186.16|183.76|185.48|183.08|186.5|184.1|185.37|182.97|0
1685618100000|2023-06-01 11:15:00|185.37|182.97|186.04|183.64|186.16|183.76|185.37|182.97|0
1685618400000|2023-06-01 11:20:00|186.16|183.76|186.49|184.09|186.49|184.09|186.15|183.75|0
1685618700000|2023-06-01 11:25:00|186.6|184.2|187.28|184.88|187.28|184.88|186.15|183.75|0
1685619000000|2023-06-01 11:30:00|187.16|184.76|187.05|184.65|187.28|184.88|186.6|184.2|0
1685619300000|2023-06-01 11:35:00|187.16|184.76|187.72|185.32|187.84|185.44|187.16|184.76|0
1685619600000|2023-06-01 11:40:00|187.61|185.21|186.71|184.31|187.95|185.55|186.71|184.31|0
1685619900000|2023-06-01 11:45:00|187.05|184.65|187.95|185.55|188.06|185.66|186.93|184.53|0
1685620200000|2023-06-01 11:50:00|188.06|185.66|188.17|185.77|188.17|185.77|187.61|185.21|0
1685620500000|2023-06-01 11:55:00|188.06|185.66|187.83|185.43|188.4|186|187.83|185.43|0
1685620800000|2023-06-01 12:00:00|187.94|185.54|187.49|185.09|187.94|185.54|187.04|184.64|0
1685621100000|2023-06-01 12:05:00|187.6|185.2|189.41|187.01|189.41|187.01|187.49|185.09|0
1685621400000|2023-06-01 12:10:00|189.53|187.13|189.3|186.9|189.64|187.24|189.07|186.67|0
1685621700000|2023-06-01 12:15:00|188.73|186.33|189.98|187.58|191.24|188.84|188.73|186.33|0
1685622000000|2023-06-01 12:20:00|190.09|187.69|189.52|187.12|191.01|188.61|189.52|187.12|0
1685622300000|2023-06-01 12:25:00|189.64|187.24|190.26|187.86|190.26|187.86|189.07|186.67|0
1685622600000|2023-06-01 12:30:00|189.92|187.52|188.84|186.44|190.03|187.63|187.25|184.85|0
1685622900000|2023-06-01 12:35:00|188.61|186.21|190.2|187.8|190.54|188.14|188.61|186.21|0
1685623200000|2023-06-01 12:40:00|190.31|187.91|190.54|188.14|191.74|189.34|190.31|187.91|0
1685623500000|2023-06-01 12:45:00|190.49|188.09|191.22|188.82|191.91|189.51|190.2|187.8|0
1685623800000|2023-06-01 12:50:00|191.34|188.94|191.11|188.71|191.68|189.28|190.65|188.25|0
1685624100000|2023-06-01 12:55:00|191.22|188.82|190.76|188.36|191.45|189.05|190.31|187.91|0
1685624400000|2023-06-01 13:00:00|190.99|188.59|191.56|189.16|191.91|189.51|190.76|188.36|0
1685624700000|2023-06-01 13:05:00|191.51|189.11|190.07|187.67|191.68|189.28|189.73|187.33|0
1685625000000|2023-06-01 13:10:00|190.19|187.79|190.19|187.79|190.42|188.02|189.62|187.22|0
1685625300000|2023-06-01 13:15:00|190.3|187.9|190.3|187.9|190.76|188.36|190.07|187.67|0
1685625600000|2023-06-01 13:20:00|190.41|188.01|189.61|187.21|190.41|188.01|189.39|186.99|0
1685625900000|2023-06-01 13:25:00|189.5|187.1|190.64|188.24|190.64|188.24|189.5|187.1|0
1685626200000|2023-06-01 13:30:00|190.18|187.78|194.43|192.03|194.78|192.38|190.07|187.67|0
1685626500000|2023-06-01 13:35:00|194.08|191.68|189.57|187.17|195.48|193.08|189.45|187.05|0
1685626800000|2023-06-01 13:40:00|189.45|187.05|191.18|188.78|191.94|189.54|189.45|187.05|0
1685627100000|2023-06-01 13:45:00|191.13|188.73|191.88|189.48|192.92|190.52|191.13|188.73|0
1685627400000|2023-06-01 13:50:00|191.76|189.36|192.22|189.82|193.51|191.11|191.3|188.9|0
1685627700000|2023-06-01 13:55:00|192.34|189.94|191.64|189.24|193.15|190.75|190.83|188.43|0
1685628000000|2023-06-01 14:00:00|190.66|188.26|188.64|186.24|191.24|188.84|187.84|185.44|0
1685628300000|2023-06-01 14:05:00|188.53|186.13|187.61|185.21|188.53|186.13|186.7|184.3|0
1685628600000|2023-06-01 14:10:00|187.5|185.1|185.56|183.16|187.72|185.32|185.56|183.16|0
1685628900000|2023-06-01 14:15:00|185.45|183.05|187.95|185.55|188.41|186.01|184.65|182.25|0
1685629200000|2023-06-01 14:20:00|188.18|185.78|189.78|187.38|190.13|187.73|187.72|185.32|0
1685629500000|2023-06-01 14:25:00|189.9|187.5|187.83|185.43|190.59|188.19|187.6|185.2|0
1685629800000|2023-06-01 14:30:00|187.72|185.32|187.72|185.32|188.52|186.12|187.37|184.97|0
1685630100000|2023-06-01 14:35:00|187.6|185.2|186.12|183.72|187.94|185.54|185.89|183.49|0
1685630400000|2023-06-01 14:40:00|186.01|183.61|182.62|180.22|186.23|183.83|182.28|179.88|0
1685630700000|2023-06-01 14:45:00|182.51|180.11|182.28|179.88|183.18|180.78|180.17|177.77|0
1685631000000|2023-06-01 14:50:00|182.06|179.66|181.28|178.88|182.28|179.88|181.05|178.65|0
1685631300000|2023-06-01 14:55:00|181.39|178.99|181.91|179.51|185.02|182.62|180.94|178.54|0
1685631600000|2023-06-01 15:00:00|181.79|179.39|181.57|179.17|182.69|180.29|181.12|178.72|0
1685631900000|2023-06-01 15:05:00|181.68|179.28|181.79|179.39|182.24|179.84|180.9|178.5|0
1685632200000|2023-06-01 15:10:00|181.9|179.5|179.9|177.5|182.24|179.84|179.57|177.17|0
1685632500000|2023-06-01 15:15:00|179.57|177.17|179.23|176.83|179.57|177.17|177.69|175.29|0
1685632800000|2023-06-01 15:20:00|179.12|176.72|178.57|176.17|180.23|177.83|178.57|176.17|0
1685633100000|2023-06-01 15:25:00|178.46|176.06|178.24|175.84|179.01|176.61|177.69|175.29|0
1685633400000|2023-06-01 15:30:00|178.13|175.73|178.04|175.64|179.36|176.96|177.61|175.21|0
1685633700000|2023-06-01 15:35:00|177.93|175.53|178.7|176.3|178.81|176.41|177.39|174.99|0
1685634000000|2023-06-01 15:40:00|178.48|176.08|177.27|174.87|178.7|176.3|176.62|174.22|0
1685634300000|2023-06-01 15:45:00|177.38|174.98|176.29|173.89|177.38|174.98|176.18|173.78|0
1685634600000|2023-06-01 15:50:00|176.18|173.78|175.96|173.56|176.62|174.22|175.2|172.8|0
1685634900000|2023-06-01 15:55:00|175.85|173.45|175.2|172.8|176.29|173.89|174.98|172.58|0
1685635200000|2023-06-01 16:00:00|174.98|172.58|174.33|171.93|175.09|172.69|173.26|170.86|0
1685635500000|2023-06-01 16:05:00|174.44|172.04|174.22|171.82|174.87|172.47|173.9|171.5|0
1685635800000|2023-06-01 16:10:00|174.12|171.72|174.01|171.61|174.65|172.25|173.68|171.28|0
1685636100000|2023-06-01 16:15:00|173.9|171.5|173.2|170.8|174.76|172.36|172.93|170.53|0
1685636400000|2023-06-01 16:20:00|173.14|170.74|172.5|170.1|173.36|170.96|171.75|169.35|0
1685636700000|2023-06-01 16:25:00|172.39|169.99|172.39|169.99|172.82|170.42|172.18|169.78|0
1685637000000|2023-06-01 16:30:00|172.07|169.67|172.71|170.31|172.92|170.52|171.85|169.45|0
1685637300000|2023-06-01 16:35:00|172.92|170.52|174.26|171.86|175.31|172.91|172.28|169.88|0
1685637600000|2023-06-01 16:40:00|174.15|171.75|174.9|172.5|174.9|172.5|174.15|171.75|0
1685637900000|2023-06-01 16:45:00|174.79|172.39|174.47|172.07|175.87|173.47|174.36|171.96|0
1685638200000|2023-06-01 16:50:00|174.36|171.96|174.25|171.85|174.9|172.5|174.15|171.75|0
1685638500000|2023-06-01 16:55:00|174.2|171.8|174.14|171.74|174.68|172.28|173.82|171.42|0
1685638800000|2023-06-01 17:00:00|174.04|171.64|174.57|172.17|174.89|172.49|173.71|171.31|0
1685639100000|2023-06-01 17:05:00|174.79|172.39|175|172.6|175|172.6|173.71|171.31|0
1685639400000|2023-06-01 17:10:00|175.21|172.81|173.3|170.9|175.21|172.81|173.2|170.8|0
1685639700000|2023-06-01 17:15:00|173.2|170.8|173.73|171.33|173.94|171.54|173.2|170.8|0
1685640000000|2023-06-01 17:20:00|173.84|171.44|174.37|171.97|174.69|172.29|172.55|170.15|0
1685640300000|2023-06-01 17:25:00|174.16|171.76|174.26|171.86|175.23|172.83|174.05|171.65|0
1685640600000|2023-06-01 17:30:00|174.15|171.75|174.37|171.97|175.02|172.62|174.15|171.75|0
1685640900000|2023-06-01 17:35:00|174.26|171.86|174.37|171.97|174.69|172.29|173.94|171.54|0
1685641200000|2023-06-01 17:40:00|174.47|172.07|173.93|171.53|174.9|172.5|173.93|171.53|0
1685641500000|2023-06-01 17:45:00|173.83|171.43|172.76|170.36|173.83|171.43|172.76|170.36|0
1685641800000|2023-06-01 17:50:00|172.65|170.25|172.22|169.82|173.08|170.68|172.11|169.71|0
1685642100000|2023-06-01 17:55:00|172.11|169.71|171.79|169.39|172.97|170.57|171.79|169.39|0
1685642400000|2023-06-01 18:00:00|171.69|169.29|172.32|169.92|173.18|170.78|171.69|169.29|0
1685642700000|2023-06-01 18:05:00|172.43|170.03|171.36|168.96|172.43|170.03|171.15|168.75|0
1685643000000|2023-06-01 18:10:00|171.47|169.07|172|169.6|172.21|169.81|171.47|169.07|0
1685643300000|2023-06-01 18:15:00|171.89|169.49|172.53|170.13|172.85|170.45|171.26|168.86|0
1685643600000|2023-06-01 18:20:00|172.42|170.02|171.78|169.38|172.42|170.02|171.57|169.17|0
1685643900000|2023-06-01 18:25:00|171.89|169.49|171.89|169.49|172.21|169.81|171.36|168.96|0
1685644200000|2023-06-01 18:30:00|171.78|169.38|172.53|170.13|172.53|170.13|171.68|169.28|0
1685644500000|2023-06-01 18:35:00|172.42|170.02|172.63|170.23|172.84|170.44|171.67|169.27|0
1685644800000|2023-06-01 18:40:00|172.52|170.12|172.1|169.7|172.63|170.23|171.88|169.48|0
1685645100000|2023-06-01 18:45:00|172.2|169.8|171.56|169.16|172.42|170.02|171.46|169.06|0
1685645400000|2023-06-01 18:50:00|171.46|169.06|170.71|168.31|171.77|169.37|170.29|167.89|0
1685645700000|2023-06-01 18:55:00|170.61|168.21|170.18|167.78|171.03|168.63|169.97|167.57|0
1685646000000|2023-06-01 19:00:00|170.08|167.68|168.6|166.2|170.39|167.99|168.6|166.2|0
1685646300000|2023-06-01 19:05:00|168.5|166.1|169.12|166.72|169.13|166.73|168.28|165.88|0
1685646600000|2023-06-01 19:10:00|169.02|166.62|168.6|166.2|169.33|166.93|168.6|166.2|0
1685646900000|2023-06-01 19:15:00|168.49|166.09|169.78|167.38|171.02|168.62|168.28|165.88|0
1685647200000|2023-06-01 19:20:00|169.89|167.49|171.32|168.92|171.37|168.97|169.47|167.07|0
1685647500000|2023-06-01 19:25:00|171.37|168.97|172.96|170.56|173.17|170.77|171.15|168.75|0
1685647800000|2023-06-01 19:30:00|172.85|170.45|175|172.6|175.54|173.14|172.64|170.24|0
1685648100000|2023-06-01 19:35:00|175.32|172.92|176.72|174.32|177.05|174.65|175.1|172.7|0
1685648400000|2023-06-01 19:40:00|176.83|174.43|175.53|173.13|177.27|174.87|175.32|172.92|0
1685648700000|2023-06-01 19:45:00|175.64|173.24|172.22|169.82|175.75|173.35|172.03|169.63|0
1685649000000|2023-06-01 19:50:00|172.86|170.46|173.61|171.21|174.8|172.4|172.86|170.46|0
1685649300000|2023-06-01 19:55:00|173.18|170.78|172|169.6|173.83|171.43|172|169.6|0
1685649600000|2023-06-01 20:00:00|172.32|169.92|171.26|168.86|172.65|170.25|171.26|168.86|0
1685649900000|2023-06-01 20:05:00|171.15|168.75|170.83|168.43|171.36|168.96|170.72|168.32|0
1685650200000|2023-06-01 20:10:00|170.72|168.32|170.61|168.21|170.83|168.43|170.19|167.79|0
1685650500000|2023-06-01 20:15:00|171.03|168.23|171.45|168.65|171.88|169.08|170.81|168.01|0
1685650800000|2023-06-01 20:20:00|171.4|168.6|171.13|168.33|171.45|168.65|170.81|168.01|0
1685651100000|2023-06-01 20:25:00|171.02|168.22|171.23|168.43|171.34|168.54|171.02|168.22|0
1685651400000|2023-06-01 20:30:00|171.34|168.54|171.02|168.22|171.34|168.54|170.91|168.11|0
1685651700000|2023-06-01 20:35:00|171.13|168.33|171.12|168.32|171.13|168.33|170.91|168.11|0
1685652000000|2023-06-01 20:40:00|171.02|168.22|170.7|167.9|171.02|168.22|170.59|167.79|0
1685652300000|2023-06-01 20:45:00|170.8|168|170.91|168.11|170.91|168.11|170.64|167.84|0
1685652600000|2023-06-01 20:50:00|170.69|167.89|170.69|167.89|170.8|168|170.48|167.68|0
1685652900000|2023-06-01 20:55:00|170.59|167.79|170.75|167.95|170.75|167.95|170.59|167.79|0
1685653200000|2023-06-01 21:00:00|170.71|167.91|170.7|167.9|170.78|167.98|170.45|167.65|0
1685653500000|2023-06-01 21:05:00|170.84|168.04|170.48|167.68|170.84|168.04|170.48|167.68|0
1685653800000|2023-06-01 21:10:00|170.46|167.66|169.78|166.98|170.46|167.66|169.74|166.94|0
1685654100000|2023-06-01 21:15:00|169.8|167|169.97|167.17|169.97|167.17|169.79|166.99|0
1685654400000|2023-06-01 21:20:00|170.03|167.23|169.86|167.06|170.09|167.29|169.61|166.81|0
1685654700000|2023-06-01 21:25:00|169.79|166.99|170.04|167.24|170.07|167.27|169.61|166.81|0
1685655000000|2023-06-01 21:30:00|170.05|167.25|170.22|167.42|170.28|167.48|169.87|167.07|0
1685655300000|2023-06-01 21:35:00|170.27|167.47|170.08|167.28|170.27|167.47|170.05|167.25|0
1685655600000|2023-06-01 21:40:00|170.14|167.34|170.26|167.46|170.29|167.49|170.08|167.28|0
1685655900000|2023-06-01 21:45:00|170.22|167.42|170.26|167.46|170.26|167.46|170.22|167.42|0
1685656200000|2023-06-01 21:50:00|170.22|167.42|170.34|167.54|170.34|167.54|170.21|167.41|0
1685656500000|2023-06-01 21:55:00|170.32|167.52|170.43|167.63|170.43|167.63|170.23|167.43|0
1685656800000|2023-06-01 22:00:00|170.73|167.93|170.46|167.66|170.99|168.19|170.35|167.55|0
1685657100000|2023-06-01 22:05:00|170.51|167.71|170.51|167.71|170.56|167.76|170.35|167.55|0
1685657400000|2023-06-01 22:10:00|170.56|167.76|170.77|167.97|170.77|167.97|170.45|167.65|0
1685657700000|2023-06-01 22:15:00|170.72|167.92|170.77|167.97|170.88|168.08|170.66|167.86|0
1685658000000|2023-06-01 22:20:00|170.72|167.92|170.82|168.02|170.87|168.07|170.72|167.92|0
1685658300000|2023-06-01 22:25:00|170.87|168.07|170.87|168.07|170.93|168.13|170.77|167.97|0
1685658600000|2023-06-01 22:30:00|170.98|168.18|170.87|168.07|171.08|168.28|170.82|168.02|0
1685658900000|2023-06-01 22:35:00|170.98|168.18|170.87|168.07|170.98|168.18|170.87|168.07|0
1685659200000|2023-06-01 22:40:00|170.76|167.96|170.76|167.96|170.97|168.17|170.71|167.91|0
1685659500000|2023-06-01 22:45:00|170.87|168.07|170.87|168.07|170.97|168.17|170.76|167.96|0
1685659800000|2023-06-01 22:50:00|170.97|168.17|170.65|167.85|170.97|168.17|170.65|167.85|0
1685660100000|2023-06-01 22:55:00|170.54|167.74|170.44|167.64|170.65|167.85|170.44|167.64|0
1685660400000|2023-06-01 23:00:00|170.54|167.74|170.86|168.06|170.86|168.06|170.54|167.74|0
1685660700000|2023-06-01 23:05:00|170.75|167.95|170.86|168.06|170.86|168.06|170.75|167.95|0
1685661000000|2023-06-01 23:10:00|170.81|168.01|170.86|168.06|171.18|168.38|170.75|167.95|0
1685661300000|2023-06-01 23:15:00|170.75|167.95|170.75|167.95|170.96|168.16|170.64|167.84|0
1685661600000|2023-06-01 23:20:00|170.7|167.9|170.75|167.95|170.85|168.05|170.64|167.84|0
1685661900000|2023-06-01 23:25:00|170.85|168.05|170.96|168.16|170.96|168.16|170.85|168.05|0
1685662200000|2023-06-01 23:30:00|170.91|168.11|170.85|168.05|170.96|168.16|170.85|168.05|0
1685662500000|2023-06-01 23:35:00|170.9|168.1|170.95|168.15|170.96|168.16|170.85|168.05|0
1685662800000|2023-06-01 23:40:00|170.85|168.05|170.85|168.05|170.95|168.15|170.74|167.94|0
1685663100000|2023-06-01 23:45:00|170.95|168.15|171.27|168.47|171.38|168.58|170.95|168.15|0
1685663400000|2023-06-01 23:50:00|171.38|168.58|171.37|168.57|171.59|168.79|171.16|168.36|0
1685663700000|2023-06-01 23:55:00|171.43|168.63|171.37|168.57|171.48|168.68|171.27|168.47|0
1685319600000|2023-05-29 00:20:00|178.53|175.73|179.79|176.99|179.79|176.99|178.53|175.73|0
1685319900000|2023-05-29 00:25:00|179.9|177.1|180.65|177.85|180.7|177.9|179.79|176.99|0
1685320200000|2023-05-29 00:30:00|180.76|177.96|181.51|178.71|181.51|178.71|180.76|177.96|0
1685320500000|2023-05-29 00:35:00|181.61|178.81|181.5|178.7|181.78|178.98|181.18|178.38|0
1685320800000|2023-05-29 00:40:00|181.45|178.65|181.18|178.38|181.5|178.7|180.97|178.17|0
1685321100000|2023-05-29 00:45:00|181.29|178.49|181.39|178.59|181.5|178.7|181.18|178.38|0
1685321400000|2023-05-29 00:50:00|181.29|178.49|181.61|178.81|181.61|178.81|181.18|178.38|0
1685321700000|2023-05-29 00:55:00|181.71|178.91|181.5|178.7|181.82|179.02|181.28|178.48|0
1685322000000|2023-05-29 01:00:00|181.39|178.59|181.6|178.8|181.93|179.13|181.28|178.48|0
1685322300000|2023-05-29 01:05:00|181.55|178.75|182.03|179.23|182.14|179.34|181.49|178.69|0
1685322600000|2023-05-29 01:10:00|181.98|179.18|181.28|178.48|181.98|179.18|181.28|178.48|0
1685322900000|2023-05-29 01:15:00|181.17|178.37|181.06|178.26|181.71|178.91|180.95|178.15|0
1685323200000|2023-05-29 01:20:00|181.17|178.37|181.38|178.58|181.38|178.58|180.95|178.15|0
1685323500000|2023-05-29 01:25:00|181.49|178.69|181.7|178.9|181.92|179.12|181.49|178.69|0
1685323800000|2023-05-29 01:30:00|181.76|178.96|182.67|179.87|182.78|179.98|181.7|178.9|0
1685324100000|2023-05-29 01:35:00|182.56|179.76|182.4|179.6|182.56|179.76|182.02|179.22|0
1685324400000|2023-05-29 01:40:00|182.45|179.65|182.78|179.98|182.88|180.08|182.45|179.65|0
1685324700000|2023-05-29 01:45:00|182.67|179.87|182.34|179.54|182.78|179.98|182.34|179.54|0
1685325000000|2023-05-29 01:50:00|182.4|179.6|182.34|179.54|182.56|179.76|181.8|179|0
1685325300000|2023-05-29 01:55:00|182.45|179.65|181.8|179|182.45|179.65|181.8|179|0
1685325600000|2023-05-29 02:00:00|181.91|179.11|181.15|178.35|181.91|179.11|180.94|178.14|0
1685325900000|2023-05-29 02:05:00|181.04|178.24|181.26|178.46|181.37|178.57|181.04|178.24|0
1685326200000|2023-05-29 02:10:00|181.36|178.56|181.47|178.67|181.69|178.89|181.36|178.56|0
1685326500000|2023-05-29 02:15:00|181.58|178.78|181.58|178.78|181.74|178.94|181.47|178.67|0
1685326800000|2023-05-29 02:20:00|181.47|178.67|181.47|178.67|181.68|178.88|181.42|178.62|0
1685327100000|2023-05-29 02:25:00|181.52|178.72|182|179.2|182.11|179.31|181.47|178.67|0
1685327400000|2023-05-29 02:30:00|181.9|179.1|182.11|179.31|182.33|179.53|181.89|179.09|0
1685327700000|2023-05-29 02:35:00|182|179.2|182|179.2|182.11|179.31|181.89|179.09|0
1685328000000|2023-05-29 02:40:00|181.89|179.09|182.32|179.52|182.43|179.63|181.89|179.09|0
1685328300000|2023-05-29 02:45:00|182.21|179.41|182|179.2|182.43|179.63|182|179.2|0
1685328600000|2023-05-29 02:50:00|181.89|179.09|181.73|178.93|182|179.2|181.57|178.77|0
1685328900000|2023-05-29 02:55:00|181.67|178.87|181.78|178.98|181.89|179.09|181.56|178.76|0
1685329200000|2023-05-29 03:00:00|181.67|178.87|181.56|178.76|181.88|179.08|181.56|178.76|0
1685329500000|2023-05-29 03:05:00|181.67|178.87|181.45|178.65|181.78|178.98|181.45|178.65|0
1685329800000|2023-05-29 03:10:00|181.56|178.76|181.34|178.54|181.56|178.76|181.23|178.43|0
1685330100000|2023-05-29 03:15:00|181.23|178.43|181.23|178.43|181.34|178.54|181.13|178.33|0
1685330400000|2023-05-29 03:20:00|181.34|178.54|181.34|178.54|181.45|178.65|181.23|178.43|0
1685330700000|2023-05-29 03:25:00|181.29|178.49|181.12|178.32|181.34|178.54|181.01|178.21|0
1685331000000|2023-05-29 03:30:00|181.23|178.43|181.77|178.97|181.82|179.02|181.23|178.43|0
1685331300000|2023-05-29 03:35:00|181.87|179.07|182.19|179.39|182.2|179.4|181.76|178.96|0
1685331600000|2023-05-29 03:40:00|182.3|179.5|182.19|179.39|182.41|179.61|182.19|179.39|0
1685331900000|2023-05-29 03:45:00|182.08|179.28|182.52|179.72|182.52|179.72|182.08|179.28|0
1685332200000|2023-05-29 03:50:00|182.62|179.82|182.84|180.04|182.95|180.15|182.19|179.39|0
1685332500000|2023-05-29 03:55:00|182.95|180.15|182.94|180.14|183.05|180.25|182.84|180.04|0
1685332800000|2023-05-29 04:00:00|182.84|180.04|182.73|179.93|183.16|180.36|182.62|179.82|0
1685333100000|2023-05-29 04:05:00|182.78|179.98|182.72|179.92|182.83|180.03|182.62|179.82|0
1685333400000|2023-05-29 04:10:00|182.83|180.03|182.72|179.92|182.83|180.03|182.67|179.87|0
1685333700000|2023-05-29 04:15:00|182.61|179.81|182.72|179.92|182.72|179.92|182.61|179.81|0
1685334000000|2023-05-29 04:20:00|182.83|180.03|182.83|180.03|182.94|180.14|182.72|179.92|0
1685334300000|2023-05-29 04:25:00|182.78|179.98|182.77|179.97|182.93|180.13|182.61|179.81|0
1685334600000|2023-05-29 04:30:00|182.83|180.03|182.28|179.48|182.83|180.03|182.28|179.48|0
1685334900000|2023-05-29 04:35:00|182.39|179.59|182.17|179.37|182.39|179.59|182.17|179.37|0
1685335200000|2023-05-29 04:40:00|182.28|179.48|182.28|179.48|182.39|179.59|182.28|179.48|0
1685335500000|2023-05-29 04:45:00|182.17|179.37|182.17|179.37|182.33|179.53|182.06|179.26|0
1685335800000|2023-05-29 04:50:00|182.23|179.43|181.95|179.15|182.28|179.48|181.95|179.15|0
1685336100000|2023-05-29 04:55:00|182.06|179.26|181.84|179.04|182.06|179.26|181.73|178.93|0
1685336400000|2023-05-29 05:00:00|181.73|178.93|182.49|179.69|182.49|179.69|181.73|178.93|0
1685336700000|2023-05-29 05:05:00|182.6|179.8|182.38|179.58|182.7|179.9|182.38|179.58|0
1685337000000|2023-05-29 05:10:00|182.33|179.53|181.84|179.04|182.33|179.53|181.73|178.93|0
1685337300000|2023-05-29 05:15:00|181.94|179.14|182.37|179.57|182.38|179.58|181.84|179.04|0
1685337600000|2023-05-29 05:20:00|182.48|179.68|181.94|179.14|182.48|179.68|181.94|179.14|0
1685337900000|2023-05-29 05:25:00|181.83|179.03|181.83|179.03|181.94|179.14|181.72|178.92|0
1685338200000|2023-05-29 05:30:00|181.78|178.98|181.72|178.92|181.83|179.03|181.61|178.81|0
1685338500000|2023-05-29 05:35:00|181.78|178.98|181.72|178.92|181.83|179.03|181.18|178.38|0
1685338800000|2023-05-29 05:40:00|181.61|178.81|181.4|178.6|181.72|178.92|181.4|178.6|0
1685339100000|2023-05-29 05:45:00|181.18|178.38|181.29|178.49|181.39|178.59|181.07|178.27|0
1685339400000|2023-05-29 05:50:00|181.18|178.38|181.07|178.27|181.29|178.49|181.07|178.27|0
1685339700000|2023-05-29 05:55:00|180.96|178.16|180.85|178.05|181.07|178.27|180.85|178.05|0
1685340000000|2023-05-29 06:00:00|180.96|178.16|180.96|178.16|181.5|178.7|180.96|178.16|0
1685341200000|2023-05-29 06:20:00|180.43|178.03|180.43|178.03|180.43|178.03|180.43|178.03|0
1685341500000|2023-05-29 06:25:00|180.54|178.14|180.32|177.92|180.54|178.14|180.21|177.81|0
1685341800000|2023-05-29 06:30:00|180.43|178.03|179.35|176.95|180.43|178.03|179.14|176.74|0
1685342100000|2023-05-29 06:35:00|179.46|177.06|179.03|176.63|179.46|177.06|178.71|176.31|0
1685342400000|2023-05-29 06:40:00|179.09|176.69|178.82|176.42|179.35|176.95|178.71|176.31|0
1685342700000|2023-05-29 06:45:00|178.92|176.52|179.03|176.63|179.24|176.84|178.82|176.42|0
1685343000000|2023-05-29 06:50:00|179.14|176.74|179.03|176.63|179.19|176.79|178.92|176.52|0
1685343300000|2023-05-29 06:55:00|179.13|176.73|178.6|176.2|179.13|176.73|178.39|175.99|0
1685343600000|2023-05-29 07:00:00|178.65|176.25|178.92|176.52|179.13|176.73|178.39|175.99|0
1685343900000|2023-05-29 07:05:00|179.02|176.62|180.09|177.69|180.2|177.8|179.02|176.62|0
1685344200000|2023-05-29 07:10:00|180.15|177.75|179.4|177|180.2|177.8|179.02|176.62|0
1685344500000|2023-05-29 07:15:00|179.45|177.05|179.07|176.67|179.66|177.26|178.91|176.51|0
1685344800000|2023-05-29 07:20:00|179.12|176.72|178.38|175.98|179.12|176.72|178.27|175.87|0
1685345100000|2023-05-29 07:25:00|178.48|176.08|179.01|176.61|179.44|177.04|178.38|175.98|0
1685345400000|2023-05-29 07:30:00|178.8|176.4|179.76|177.36|179.98|177.58|178.59|176.19|0
1685345700000|2023-05-29 07:35:00|179.87|177.47|179.76|177.36|179.97|177.57|179.44|177.04|0
1685346000000|2023-05-29 07:40:00|179.92|177.52|180.4|178|180.4|178|179.76|177.36|0
1685346300000|2023-05-29 07:45:00|180.35|177.95|180.23|177.83|180.66|178.26|177.05|174.65|0
1685346600000|2023-05-29 07:50:00|180.18|177.78|180.33|177.93|180.55|178.15|180.12|177.72|0
1685346900000|2023-05-29 07:55:00|180.39|177.99|181.03|178.63|181.3|178.9|180.39|177.99|0
1685347200000|2023-05-29 08:00:00|180.87|178.47|180.76|178.36|180.87|178.47|180.44|178.04|0
1685347500000|2023-05-29 08:05:00|180.97|178.57|180.65|178.25|180.97|178.57|180.44|178.04|0
1685347800000|2023-05-29 08:10:00|180.71|178.31|180.65|178.25|180.76|178.36|180.43|178.03|0
1685348100000|2023-05-29 08:15:00|180.54|178.14|180.65|178.25|180.86|178.46|180.38|177.98|0
1685348400000|2023-05-29 08:20:00|180.54|178.14|180.54|178.14|181.08|178.68|180.43|178.03|0
1685348700000|2023-05-29 08:25:00|180.43|178.03|180.43|178.03|180.54|178.14|180.22|177.82|0
1685349000000|2023-05-29 08:30:00|180.54|178.14|180.32|177.92|180.54|178.14|180.11|177.71|0
1685349300000|2023-05-29 08:35:00|180.27|177.87|180.1|177.7|180.27|177.87|179.57|177.17|0
1685349600000|2023-05-29 08:40:00|180.21|177.81|180.64|178.24|180.64|178.24|180.1|177.7|0
1685349900000|2023-05-29 08:45:00|180.74|178.34|180.85|178.45|180.96|178.56|180.59|178.19|0
1685350200000|2023-05-29 08:50:00|180.74|178.34|180.42|178.02|180.74|178.34|180.31|177.91|0
1685350500000|2023-05-29 08:55:00|180.53|178.13|180.85|178.45|180.85|178.45|180.42|178.02|0
1685350800000|2023-05-29 09:00:00|180.74|178.34|180.84|178.44|180.95|178.55|180.63|178.23|0
1685351100000|2023-05-29 09:05:00|180.95|178.55|180.31|177.91|181.06|178.66|180.31|177.91|0
1685351400000|2023-05-29 09:10:00|180.41|178.01|181.06|178.66|181.11|178.71|180.31|177.91|0
1685351700000|2023-05-29 09:15:00|180.95|178.55|180.84|178.44|181.11|178.71|180.52|178.12|0
1685352000000|2023-05-29 09:20:00|180.73|178.33|181.27|178.87|181.38|178.98|180.52|178.12|0
1685352300000|2023-05-29 09:25:00|181.38|178.98|182.02|179.62|182.13|179.73|181.37|178.97|0
1685352600000|2023-05-29 09:30:00|181.91|179.51|182.56|180.16|182.56|180.16|181.7|179.3|0
1685352900000|2023-05-29 09:35:00|182.67|180.27|182.77|180.37|183.1|180.7|182.34|179.94|0
1685353200000|2023-05-29 09:40:00|182.83|180.43|182.34|179.94|183.1|180.7|182.34|179.94|0
1685353500000|2023-05-29 09:45:00|182.39|179.99|182.12|179.72|182.45|180.05|181.91|179.51|0
1685353800000|2023-05-29 09:50:00|182.18|179.78|181.9|179.5|182.18|179.78|181.8|179.4|0
1685354100000|2023-05-29 09:55:00|181.79|179.39|182.12|179.72|182.23|179.83|181.79|179.39|0
1685354400000|2023-05-29 10:00:00|181.9|179.5|182.11|179.71|182.22|179.82|181.79|179.39|0
1685354700000|2023-05-29 10:05:00|182.01|179.61|182.11|179.71|182.17|179.77|181.9|179.5|0
1685355000000|2023-05-29 10:10:00|182.01|179.61|182.11|179.71|182.11|179.71|181.68|179.28|0
1685355300000|2023-05-29 10:15:00|181.9|179.5|181.95|179.55|182.22|179.82|181.89|179.49|0
1685355600000|2023-05-29 10:20:00|181.89|179.49|181.89|179.49|182.11|179.71|181.89|179.49|0
1685355900000|2023-05-29 10:25:00|182|179.6|182.11|179.71|182.22|179.82|182|179.6|0
1685356200000|2023-05-29 10:30:00|182.05|179.65|181.46|179.06|182.05|179.65|181.35|178.95|0
1685356500000|2023-05-29 10:35:00|181.41|179.01|181.99|179.59|181.99|179.59|181.03|178.63|0
1685356800000|2023-05-29 10:40:00|182.05|179.65|182.42|180.02|182.42|180.02|181.83|179.43|0
1685357100000|2023-05-29 10:45:00|182.53|180.13|182.64|180.24|182.64|180.24|182.32|179.92|0
1685357400000|2023-05-29 10:50:00|182.75|180.35|182.96|180.56|182.96|180.56|182.75|180.35|0
1685357700000|2023-05-29 10:55:00|182.85|180.45|182.74|180.34|183.07|180.67|182.74|180.34|0
1685358000000|2023-05-29 11:00:00|182.69|180.29|182.85|180.45|182.96|180.56|182.63|180.23|0
1685358300000|2023-05-29 11:05:00|182.96|180.56|182.9|180.5|183.07|180.67|182.85|180.45|0
1685358600000|2023-05-29 11:10:00|182.96|180.56|182.52|180.12|182.96|180.56|182.31|179.91|0
1685358900000|2023-05-29 11:15:00|182.41|180.01|182.58|180.18|182.74|180.34|182.3|179.9|0
1685359200000|2023-05-29 11:20:00|182.52|180.12|183.06|180.66|183.06|180.66|182.52|180.12|0
1685359500000|2023-05-29 11:25:00|183.17|180.77|182.52|180.12|183.28|180.88|182.41|180.01|0
1685359800000|2023-05-29 11:30:00|182.41|180.01|182.41|180.01|182.62|180.22|182.19|179.79|0
1685360100000|2023-05-29 11:35:00|182.3|179.9|182.19|179.79|182.3|179.9|181.97|179.57|0
1685360400000|2023-05-29 11:40:00|182.08|179.68|182.29|179.89|182.51|180.11|182.08|179.68|0
1685360700000|2023-05-29 11:45:00|182.24|179.84|182.13|179.73|182.46|180.06|181.97|179.57|0
1685361000000|2023-05-29 11:50:00|182.19|179.79|182.18|179.78|182.29|179.89|181.97|179.57|0
1685361300000|2023-05-29 11:55:00|182.24|179.84|182.51|180.11|182.61|180.21|182.18|179.78|0
1685361600000|2023-05-29 12:00:00|182.56|180.16|182.5|180.1|182.72|180.32|181.97|179.57|0
1685361900000|2023-05-29 12:05:00|182.4|180|182.5|180.1|182.72|180.32|182.29|179.89|0
1685362200000|2023-05-29 12:10:00|182.61|180.21|182.61|180.21|182.72|180.32|182.5|180.1|0
1685362500000|2023-05-29 12:15:00|182.56|180.16|182.71|180.31|182.93|180.53|182.5|180.1|0
1685362800000|2023-05-29 12:20:00|182.61|180.21|182.82|180.42|182.82|180.42|182.28|179.88|0
1685363100000|2023-05-29 12:25:00|182.71|180.31|182.28|179.88|182.71|180.31|182.17|179.77|0
1685363400000|2023-05-29 12:30:00|182.39|179.99|183.2|180.8|183.25|180.85|182.39|179.99|0
1685363700000|2023-05-29 12:35:00|183.25|180.85|183.36|180.96|183.68|181.28|183.14|180.74|0
1685364000000|2023-05-29 12:40:00|183.31|180.91|183.25|180.85|183.36|180.96|182.92|180.52|0
1685364300000|2023-05-29 12:45:00|183.36|180.96|183.03|180.63|183.36|180.96|182.81|180.41|0
1685364600000|2023-05-29 12:50:00|183.14|180.74|183.35|180.95|183.46|181.06|183.03|180.63|0
1685364900000|2023-05-29 12:55:00|183.46|181.06|182.92|180.52|183.68|181.28|182.81|180.41|0
1685365200000|2023-05-29 13:00:00|182.81|180.41|182.48|180.08|183.13|180.73|182.37|179.97|0
1685365500000|2023-05-29 13:05:00|182.37|179.97|182.48|180.08|182.81|180.41|182.27|179.87|0
1685365800000|2023-05-29 13:10:00|182.37|179.97|182.69|180.29|182.7|180.3|182.26|179.86|0
1685366100000|2023-05-29 13:15:00|182.8|180.4|183.13|180.73|183.13|180.73|182.8|180.4|0
1685366400000|2023-05-29 13:20:00|183.02|180.62|183.12|180.72|183.23|180.83|182.91|180.51|0
1685366700000|2023-05-29 13:25:00|183.23|180.83|183.12|180.72|183.4|181|183.12|180.72|0
1685367000000|2023-05-29 13:30:00|183.23|180.83|183.55|181.15|183.61|181.21|183.01|180.61|0
1685367300000|2023-05-29 13:35:00|183.45|181.05|183.23|180.83|183.45|181.05|183.01|180.61|0
1685367600000|2023-05-29 13:40:00|183.12|180.72|183.12|180.72|183.66|181.26|182.85|180.45|0
1685367900000|2023-05-29 13:45:00|183.23|180.83|183.44|181.04|183.55|181.15|183.01|180.61|0
1685368200000|2023-05-29 13:50:00|183.39|180.99|183.22|180.82|183.39|180.99|183.01|180.61|0
1685368500000|2023-05-29 13:55:00|183.11|180.71|183.22|180.82|183.33|180.93|183.11|180.71|0
1685368800000|2023-05-29 14:00:00|183.11|180.71|183.11|180.71|183.33|180.93|183.11|180.71|0
1685369100000|2023-05-29 14:05:00|183.22|180.82|183.22|180.82|183.22|180.82|183|180.6|0
1685369400000|2023-05-29 14:10:00|183.11|180.71|183|180.6|183.22|180.82|182.89|180.49|0
1685369700000|2023-05-29 14:15:00|182.89|180.49|182.67|180.27|183|180.6|182.56|180.16|0
1685370000000|2023-05-29 14:20:00|182.56|180.16|182.13|179.73|182.67|180.27|182.13|179.73|0
1685370300000|2023-05-29 14:25:00|182.02|179.62|181.8|179.4|182.13|179.73|181.7|179.3|0
1685370600000|2023-05-29 14:30:00|181.7|179.3|181.8|179.4|181.91|179.51|181.59|179.19|0
1685370900000|2023-05-29 14:35:00|181.91|179.51|181.91|179.51|181.91|179.51|181.69|179.29|0
1685371200000|2023-05-29 14:40:00|181.86|179.46|181.91|179.51|181.91|179.51|181.58|179.18|0
1685371500000|2023-05-29 14:45:00|181.8|179.4|181.47|179.07|182.01|179.61|181.37|178.97|0
1685371800000|2023-05-29 14:50:00|181.37|178.97|182.01|179.61|182.12|179.72|181.37|178.97|0
1685372100000|2023-05-29 14:55:00|181.9|179.5|182.01|179.61|182.12|179.72|181.79|179.39|0
1685372400000|2023-05-29 15:00:00|181.9|179.5|181.9|179.5|182.22|179.82|181.79|179.39|0
1685372700000|2023-05-29 15:05:00|181.96|179.56|181.57|179.17|181.96|179.56|181.57|179.17|0
1685373000000|2023-05-29 15:10:00|181.47|179.07|181.25|178.85|181.57|179.17|181.14|178.74|0
1685373300000|2023-05-29 15:15:00|181.14|178.74|181.46|179.06|181.46|179.06|181.14|178.74|0
1685373600000|2023-05-29 15:20:00|181.57|179.17|181.35|178.95|181.68|179.28|181.35|178.95|0
1685373900000|2023-05-29 15:25:00|181.46|179.06|180.92|178.52|181.57|179.17|180.92|178.52|0
1685374200000|2023-05-29 15:30:00|180.81|178.41|181.13|178.73|181.35|178.95|180.81|178.41|0
1685374500000|2023-05-29 15:35:00|181.03|178.63|180.81|178.41|181.24|178.84|180.7|178.3|0
1685374800000|2023-05-29 15:40:00|180.87|178.47|181.02|178.62|181.13|178.73|180.81|178.41|0
1685375100000|2023-05-29 15:45:00|180.92|178.52|181.13|178.73|181.24|178.84|180.92|178.52|0
1685375400000|2023-05-29 15:50:00|181.02|178.62|181.23|178.83|181.34|178.94|180.91|178.51|0
1685375700000|2023-05-29 15:55:00|181.29|178.89|181.45|179.05|181.56|179.16|181.23|178.83|0
1685376000000|2023-05-29 16:00:00|181.56|179.16|181.66|179.26|181.66|179.26|181.55|179.15|0
1685376300000|2023-05-29 16:05:00|181.55|179.15|181.44|179.04|181.55|179.15|181.34|178.94|0
1685376600000|2023-05-29 16:10:00|181.39|178.99|181.44|179.04|181.44|179.04|181.34|178.94|0
1685376900000|2023-05-29 16:15:00|181.34|178.94|181.33|178.93|181.44|179.04|181.23|178.83|0
1685377200000|2023-05-29 16:20:00|181.44|179.04|181.55|179.15|181.66|179.26|181.44|179.04|0
1685377500000|2023-05-29 16:25:00|181.6|179.2|181.22|178.82|181.6|179.2|181.22|178.82|0
1685377800000|2023-05-29 16:30:00|181.33|178.93|181.54|179.14|181.54|179.14|181.22|178.82|0
1685378100000|2023-05-29 16:35:00|181.44|179.04|181.54|179.14|181.54|179.14|181.43|179.03|0
1685378400000|2023-05-29 16:40:00|181.43|179.03|181.43|179.03|181.54|179.14|181.43|179.03|0
1685378700000|2023-05-29 16:45:00|181.49|179.09|181.11|178.71|181.49|179.09|181.11|178.71|0
1685379000000|2023-05-29 16:50:00|181|178.6|181.43|179.03|181.43|179.03|181|178.6|0
1685379300000|2023-05-29 16:55:00|181.48|179.08|181.59|179.19|181.7|179.3|181.1|178.7|0
1685379600000|2023-05-29 17:00:00|181.54|179.14|181.17|178.77|181.55|179.15|181.17|178.77|0
1685379900000|2023-05-29 17:05:00|181.55|179.15|181.16|178.76|181.55|179.15|181.16|178.76|0
1685381700000|2023-05-29 17:35:00|181.15|178.75|181.15|178.75|181.15|178.75|181.15|178.75|0
1685383200000|2023-05-29 18:00:00|180.76|178.36|180.76|178.36|180.76|178.36|180.76|178.36|0
1685384700000|2023-05-29 18:25:00|180.75|178.35|180.75|178.35|180.75|178.35|180.75|178.35|0
1685386200000|2023-05-29 18:50:00|180.74|178.34|180.74|178.34|180.74|178.34|180.74|178.34|0
1685388000000|2023-05-29 19:20:00|180.73|178.33|180.73|178.33|180.73|178.33|180.73|178.33|0
1685389500000|2023-05-29 19:45:00|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1685390100000|2023-05-29 19:55:00|180.91|178.51|180.91|178.51|181.1|178.7|180.72|178.32|0
1685391000000|2023-05-29 20:10:00|180.9|178.5|180.9|178.5|180.9|178.5|180.9|178.5|0
1685391300000|2023-05-29 20:15:00|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1685392800000|2023-05-29 20:40:00|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1685394600000|2023-05-29 21:10:00|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1685396100000|2023-05-29 21:35:00|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1685397600000|2023-05-29 22:00:00|181.79|178.99|180.71|177.91|182.06|179.26|180.66|177.86|0
1685397900000|2023-05-29 22:05:00|180.82|178.02|179.69|176.89|181.09|178.29|179.69|176.89|0
1685398200000|2023-05-29 22:10:00|180.01|177.21|180.33|177.53|180.44|177.64|179.75|176.95|0
1685398500000|2023-05-29 22:15:00|180.28|177.48|180.33|177.53|180.44|177.64|180.01|177.21|0
1685398800000|2023-05-29 22:20:00|180.44|177.64|180.54|177.74|180.65|177.85|180.44|177.64|0
1685399100000|2023-05-29 22:25:00|180.65|177.85|180.76|177.96|180.86|178.06|180.54|177.74|0
1685399400000|2023-05-29 22:30:00|180.65|177.85|180.38|177.58|180.65|177.85|180.32|177.52|0
1685399700000|2023-05-29 22:35:00|180.43|177.63|180.75|177.95|180.75|177.95|180.22|177.42|0
1685400000000|2023-05-29 22:40:00|180.86|178.06|181.29|178.49|181.4|178.6|180.75|177.95|0
1685400300000|2023-05-29 22:45:00|181.18|178.38|180.96|178.16|181.18|178.38|180.8|178|0
1685400600000|2023-05-29 22:50:00|181.07|178.27|181.18|178.38|181.18|178.38|180.85|178.05|0
1685400900000|2023-05-29 22:55:00|181.28|178.48|181.17|178.37|181.28|178.48|181.07|178.27|0
1685401200000|2023-05-29 23:00:00|181.28|178.48|180.96|178.16|181.28|178.48|180.96|178.16|0
1685401500000|2023-05-29 23:05:00|180.91|178.11|180.96|178.16|180.96|178.16|180.85|178.05|0
1685401800000|2023-05-29 23:10:00|180.85|178.05|180.74|177.94|180.95|178.15|180.63|177.83|0
1685402100000|2023-05-29 23:15:00|180.85|178.05|181.71|178.91|181.81|179.01|180.85|178.05|0
1685402400000|2023-05-29 23:20:00|181.81|179.01|182.14|179.34|182.24|179.44|181.6|178.8|0
1685402700000|2023-05-29 23:25:00|182.24|179.44|182.13|179.33|182.24|179.44|182.08|179.28|0
1685403000000|2023-05-29 23:30:00|182.03|179.23|182.13|179.33|182.24|179.44|181.92|179.12|0
1685403300000|2023-05-29 23:35:00|182.02|179.22|182.13|179.33|182.13|179.33|181.97|179.17|0
1685403600000|2023-05-29 23:40:00|182.02|179.22|182.45|179.65|182.45|179.65|182.02|179.22|0
1685403900000|2023-05-29 23:45:00|182.56|179.76|182.88|180.08|182.99|180.19|182.45|179.65|0
1685404200000|2023-05-29 23:50:00|182.94|180.14|182.99|180.19|183.32|180.52|182.88|180.08|0
1685404500000|2023-05-29 23:55:00|182.88|180.08|182.88|180.08|182.99|180.19|182.56|179.76|0
1685404800000|2023-05-30 00:00:00|182.99|180.19|182.12|179.32|183.2|180.4|182.12|179.32|0
1685405100000|2023-05-30 00:05:00|182.23|179.43|181.69|178.89|182.23|179.43|181.47|178.67|0
1685405400000|2023-05-30 00:10:00|181.58|178.78|182.23|179.43|182.44|179.64|181.53|178.73|0
1685405700000|2023-05-30 00:15:00|182.12|179.32|182.01|179.21|182.44|179.64|181.58|178.78|0
1685406000000|2023-05-30 00:20:00|182.12|179.32|182.01|179.21|182.55|179.75|182.01|179.21|0
1685406300000|2023-05-30 00:25:00|182.11|179.31|182.38|179.58|182.54|179.74|182.11|179.31|0
1685406600000|2023-05-30 00:30:00|182.33|179.53|182.22|179.42|182.33|179.53|181.68|178.88|0
1685406900000|2023-05-30 00:35:00|182.27|179.47|182.76|179.96|182.81|180.01|182.22|179.42|0
1685407200000|2023-05-30 00:40:00|182.86|180.06|182.65|179.85|182.86|180.06|182.32|179.52|0
1685407500000|2023-05-30 00:45:00|182.54|179.74|182.21|179.41|182.65|179.85|182.11|179.31|0
1685407800000|2023-05-30 00:50:00|182.16|179.36|182.32|179.52|182.43|179.63|182|179.2|0
1685408100000|2023-05-30 00:55:00|182.43|179.63|182.1|179.3|182.48|179.68|182.1|179.3|0
1685408400000|2023-05-30 01:00:00|181.99|179.19|181.88|179.08|182.1|179.3|181.88|179.08|0
1685408700000|2023-05-30 01:05:00|181.99|179.19|182.1|179.3|182.31|179.51|181.88|179.08|0
1685409000000|2023-05-30 01:10:00|182.15|179.35|181.88|179.08|182.2|179.4|181.77|178.97|0
1685409300000|2023-05-30 01:15:00|181.77|178.97|182.09|179.29|182.31|179.51|181.77|178.97|0
1685409600000|2023-05-30 01:20:00|182.2|179.4|181.66|178.86|182.2|179.4|181.66|178.86|0
1685409900000|2023-05-30 01:25:00|181.77|178.97|181.98|179.18|181.98|179.18|181.66|178.86|0
1685410200000|2023-05-30 01:30:00|181.87|179.07|181.98|179.18|182.09|179.29|181.66|178.86|0
1685410500000|2023-05-30 01:35:00|181.87|179.07|181.87|179.07|181.98|179.18|181.23|178.43|0
1685410800000|2023-05-30 01:40:00|181.98|179.18|181.76|178.96|181.98|179.18|181.55|178.75|0
1685411100000|2023-05-30 01:45:00|181.87|179.07|181.87|179.07|182.08|179.28|181.65|178.85|0
1685411400000|2023-05-30 01:50:00|181.97|179.17|181.76|178.96|181.97|179.17|181.76|178.96|0
1685411700000|2023-05-30 01:55:00|181.65|178.85|181.86|179.06|181.97|179.17|181.65|178.85|0
1685412000000|2023-05-30 02:00:00|181.76|178.96|181.86|179.06|181.97|179.17|181.65|178.85|0
1685412300000|2023-05-30 02:05:00|181.97|179.17|181.97|179.17|182.08|179.28|181.75|178.95|0
1685412600000|2023-05-30 02:10:00|182.02|179.22|181.86|179.06|182.18|179.38|181.86|179.06|0
1685412900000|2023-05-30 02:15:00|181.81|179.01|181.96|179.16|181.96|179.16|181.64|178.84|0
1685413200000|2023-05-30 02:20:00|182.02|179.22|182.07|179.27|182.18|179.38|181.96|179.16|0
1685413500000|2023-05-30 02:25:00|181.96|179.16|181.96|179.16|182.07|179.27|181.85|179.05|0
1685413800000|2023-05-30 02:30:00|182.07|179.27|182.61|179.81|182.72|179.92|181.96|179.16|0
1685414100000|2023-05-30 02:35:00|182.5|179.7|182.07|179.27|182.5|179.7|181.96|179.16|0
1685414400000|2023-05-30 02:40:00|182.06|179.26|182.06|179.26|182.17|179.37|181.96|179.16|0
1685414700000|2023-05-30 02:45:00|182.17|179.37|181.95|179.15|182.17|179.37|181.74|178.94|0
1685415000000|2023-05-30 02:50:00|181.9|179.1|182.17|179.37|182.28|179.48|181.85|179.05|0
1685415300000|2023-05-30 02:55:00|182.06|179.26|182.38|179.58|182.38|179.58|182.06|179.26|0
1685415600000|2023-05-30 03:00:00|182.27|179.47|182.27|179.47|182.27|179.47|182.06|179.26|0
1685415900000|2023-05-30 03:05:00|182.38|179.58|182.49|179.69|182.49|179.69|182.16|179.36|0
1685416200000|2023-05-30 03:10:00|182.38|179.58|182.27|179.47|182.38|179.58|182.27|179.47|0
1685416500000|2023-05-30 03:15:00|182.16|179.36|182.81|180.01|182.81|180.01|182.16|179.36|0
1685416800000|2023-05-30 03:20:00|182.92|180.12|182.91|180.11|182.92|180.12|182.37|179.57|0
1685417100000|2023-05-30 03:25:00|183.02|180.22|182.91|180.11|183.24|180.44|182.8|180|0
1685417400000|2023-05-30 03:30:00|182.8|180|183.24|180.44|183.34|180.54|182.8|180|0
1685417700000|2023-05-30 03:35:00|183.13|180.33|182.91|180.11|183.34|180.54|182.91|180.11|0
1685418000000|2023-05-30 03:40:00|182.8|180|183.07|180.27|183.12|180.32|182.8|180|0
1685418300000|2023-05-30 03:45:00|183.12|180.32|182.8|180|183.12|180.32|182.8|180|0
1685418600000|2023-05-30 03:50:00|182.9|180.1|182.9|180.1|182.9|180.1|182.69|179.89|0
1685418900000|2023-05-30 03:55:00|182.79|179.99|182.58|179.78|182.9|180.1|182.47|179.67|0
1685419200000|2023-05-30 04:00:00|182.47|179.67|182.41|179.61|182.68|179.88|182.36|179.56|0
1685419500000|2023-05-30 04:05:00|182.47|179.67|182.46|179.66|182.57|179.77|182.36|179.56|0
1685419800000|2023-05-30 04:10:00|182.41|179.61|182.25|179.45|182.41|179.61|182.14|179.34|0
1685420100000|2023-05-30 04:15:00|182.14|179.34|182.25|179.45|182.35|179.55|182.14|179.34|0
1685420400000|2023-05-30 04:20:00|182.24|179.44|182.57|179.77|182.57|179.77|182.14|179.34|0
1685420700000|2023-05-30 04:25:00|182.62|179.82|182.13|179.33|182.68|179.88|182.13|179.33|0
1685421000000|2023-05-30 04:30:00|182.03|179.23|182.02|179.22|182.13|179.33|181.81|179.01|0
1685421300000|2023-05-30 04:35:00|182.08|179.28|182.02|179.22|182.13|179.33|182.02|179.22|0
1685421600000|2023-05-30 04:40:00|182.13|179.33|182.24|179.44|182.34|179.54|182.13|179.33|0
1685421900000|2023-05-30 04:45:00|182.13|179.33|182.02|179.22|182.24|179.44|181.8|179|0
1685422200000|2023-05-30 04:50:00|181.91|179.11|182.02|179.22|182.12|179.32|181.91|179.11|0
1685422500000|2023-05-30 04:55:00|182.12|179.32|182.12|179.32|182.23|179.43|182.02|179.22|0
1685422800000|2023-05-30 05:00:00|182.01|179.21|181.8|179|182.23|179.43|181.58|178.78|0
1685423100000|2023-05-30 05:05:00|181.9|179.1|182.12|179.32|182.12|179.32|181.47|178.67|0
1685423400000|2023-05-30 05:10:00|182.23|179.43|182.12|179.32|182.33|179.53|181.9|179.1|0
1685423700000|2023-05-30 05:15:00|182.23|179.43|182.12|179.32|182.23|179.43|181.79|178.99|0
1685424000000|2023-05-30 05:20:00|182.01|179.21|182.33|179.53|182.44|179.64|182.01|179.21|0
1685424300000|2023-05-30 05:25:00|182.44|179.64|182.44|179.64|182.55|179.75|182.22|179.42|0
1685424600000|2023-05-30 05:30:00|182.54|179.74|182.33|179.53|182.54|179.74|182.22|179.42|0
1685424900000|2023-05-30 05:35:00|182.43|179.63|182.54|179.74|182.54|179.74|182.22|179.42|0
1685425200000|2023-05-30 05:40:00|182.43|179.63|182.43|179.63|182.65|179.85|182.32|179.52|0
1685425500000|2023-05-30 05:45:00|182.54|179.74|182.54|179.74|182.65|179.85|182.43|179.63|0
1685425800000|2023-05-30 05:50:00|182.65|179.85|182.32|179.52|182.65|179.85|182.21|179.41|0
1685426100000|2023-05-30 05:55:00|182.27|179.47|181.78|178.98|182.27|179.47|181.78|178.98|0
1685426400000|2023-05-30 06:00:00|181.83|179.03|180.43|177.63|181.83|179.03|180.43|177.63|0
1685426700000|2023-05-30 06:05:00|180.28|177.88|180.39|177.99|180.93|178.53|180.23|177.83|0
1685427000000|2023-05-30 06:10:00|180.5|178.1|180.71|178.31|180.93|178.53|180.5|178.1|0
1685427300000|2023-05-30 06:15:00|180.82|178.42|180.6|178.2|180.82|178.42|180.39|177.99|0
1685427600000|2023-05-30 06:20:00|180.55|178.15|180.81|178.41|180.81|178.41|180.39|177.99|0
1685427900000|2023-05-30 06:25:00|180.92|178.52|180.49|178.09|180.92|178.52|180.38|177.98|0
1685428200000|2023-05-30 06:30:00|180.38|177.98|180.06|177.66|180.49|178.09|180.06|177.66|0
1685428500000|2023-05-30 06:35:00|180.17|177.77|181.02|178.62|181.02|178.62|180.17|177.77|0
1685428800000|2023-05-30 06:40:00|180.97|178.57|181.02|178.62|181.24|178.84|180.92|178.52|0
1685429100000|2023-05-30 06:45:00|180.91|178.51|180.59|178.19|180.91|178.51|180.48|178.08|0
1685429400000|2023-05-30 06:50:00|180.54|178.14|180.48|178.08|180.54|178.14|180.27|177.87|0
1685429700000|2023-05-30 06:55:00|180.43|178.03|180.37|177.97|180.48|178.08|180.16|177.76|0
1685430000000|2023-05-30 07:00:00|180.48|178.08|181.88|179.48|182.2|179.8|180.26|177.86|0
1685430300000|2023-05-30 07:05:00|181.99|179.59|180.37|177.97|182.26|179.86|179.73|177.33|0
1685430600000|2023-05-30 07:10:00|180.48|178.08|182.09|179.69|182.09|179.69|180.48|178.08|0
1685430900000|2023-05-30 07:15:00|181.98|179.58|181.87|179.47|182.09|179.69|181.12|178.72|0
1685431200000|2023-05-30 07:20:00|181.98|179.58|181.87|179.47|182.41|180.01|181.44|179.04|0
1685431500000|2023-05-30 07:25:00|181.98|179.58|180.9|178.5|182.3|179.9|180.85|178.45|0
1685431800000|2023-05-30 07:30:00|180.95|178.55|180.9|178.5|181.65|179.25|180.79|178.39|0
1685432100000|2023-05-30 07:35:00|180.79|178.39|180.2|177.8|181|178.6|180.14|177.74|0
1685432400000|2023-05-30 07:40:00|180.25|177.85|179.82|177.42|180.31|177.91|179.66|177.26|0
1685432700000|2023-05-30 07:45:00|180.03|177.63|179.28|176.88|180.2|177.8|179.28|176.88|0
1685433000000|2023-05-30 07:50:00|179.18|176.78|180.46|178.06|180.67|178.27|178.96|176.56|0
1685433300000|2023-05-30 07:55:00|180.67|178.27|179.66|177.26|180.67|178.27|179.6|177.2|0
1685433600000|2023-05-30 08:00:00|179.39|176.99|179.17|176.77|180.03|177.63|178.75|176.35|0
1685433900000|2023-05-30 08:05:00|179.28|176.88|178.74|176.34|179.28|176.88|178.53|176.13|0
1685434200000|2023-05-30 08:10:00|178.85|176.45|178.74|176.34|179.38|176.98|178.53|176.13|0
1685434500000|2023-05-30 08:15:00|178.69|176.29|177.71|175.31|179.06|176.66|177.25|174.85|0
1685434800000|2023-05-30 08:20:00|177.6|175.2|177.49|175.09|178.13|175.73|177.39|174.99|0
1685435100000|2023-05-30 08:25:00|177.39|174.99|178.66|176.26|178.66|176.26|177.39|174.99|0
1685435400000|2023-05-30 08:30:00|178.77|176.37|178.02|175.62|179.08|176.68|177.97|175.57|0
1685435700000|2023-05-30 08:35:00|177.97|175.57|177.8|175.4|178.02|175.62|177.38|174.98|0
1685436000000|2023-05-30 08:40:00|177.7|175.3|177.7|175.3|178.02|175.62|177.38|174.98|0
1685436300000|2023-05-30 08:45:00|177.8|175.4|178.01|175.61|178.33|175.93|177.8|175.4|0
1685436600000|2023-05-30 08:50:00|177.96|175.56|177.8|175.4|178.44|176.04|177.69|175.29|0
1685436900000|2023-05-30 08:55:00|177.91|175.51|177.9|175.5|178.33|175.93|177.9|175.5|0
1685437200000|2023-05-30 09:00:00|178.01|175.61|177.16|174.76|178.33|175.93|176.95|174.55|0
1685437500000|2023-05-30 09:05:00|177.22|174.82|176.21|173.81|177.58|175.18|176|173.6|0
1685437800000|2023-05-30 09:10:00|176.31|173.91|176.21|173.81|176.63|174.23|176.1|173.7|0
1685438100000|2023-05-30 09:15:00|176.16|173.76|176.31|173.91|176.84|174.44|176.1|173.7|0
1685438400000|2023-05-30 09:20:00|176.2|173.8|176.1|173.7|176.41|174.01|175.89|173.49|0
1685438700000|2023-05-30 09:25:00|175.99|173.59|177.05|174.65|177.15|174.75|175.78|173.38|0
1685439000000|2023-05-30 09:30:00|176.94|174.54|176.83|174.43|177.26|174.86|176.41|174.01|0
1685439300000|2023-05-30 09:35:00|176.78|174.38|176.51|174.11|177.04|174.64|176.41|174.01|0
1685439600000|2023-05-30 09:40:00|176.46|174.06|176.46|174.06|176.51|174.11|176.09|173.69|0
1685439900000|2023-05-30 09:45:00|176.51|174.11|175.98|173.58|176.72|174.32|175.98|173.58|0
1685440200000|2023-05-30 09:50:00|175.88|173.48|175.88|173.48|176.09|173.69|175.67|173.27|0
1685440500000|2023-05-30 09:55:00|175.67|173.27|176.56|174.16|176.61|174.21|175.67|173.27|0
1685440800000|2023-05-30 10:00:00|176.61|174.21|176.4|174|176.72|174.32|176.24|173.84|0
1685441100000|2023-05-30 10:05:00|176.29|173.89|176.5|174.1|176.72|174.32|176.19|173.79|0
1685441400000|2023-05-30 10:10:00|176.56|174.16|176.29|173.89|176.71|174.31|176.24|173.84|0
1685441700000|2023-05-30 10:15:00|176.4|174|176.5|174.1|176.5|174.1|175.87|173.47|0
1685442000000|2023-05-30 10:20:00|176.29|173.89|175.97|173.57|176.39|173.99|175.97|173.57|0
1685442300000|2023-05-30 10:25:00|176.08|173.68|176.28|173.88|176.39|173.99|175.86|173.46|0
1685442600000|2023-05-30 10:30:00|176.34|173.94|176.18|173.78|176.5|174.1|176.18|173.78|0
1685442900000|2023-05-30 10:35:00|176.07|173.67|176.23|173.83|176.28|173.88|175.86|173.46|0
1685443200000|2023-05-30 10:40:00|176.18|173.78|175.96|173.56|176.28|173.88|175.96|173.56|0
1685443500000|2023-05-30 10:45:00|175.86|173.46|176.7|174.3|176.7|174.3|175.86|173.46|0
1685443800000|2023-05-30 10:50:00|176.75|174.35|176.91|174.51|177.02|174.62|176.49|174.09|0
1685444100000|2023-05-30 10:55:00|177.01|174.61|177.33|174.93|177.33|174.93|176.91|174.51|0
1685444400000|2023-05-30 11:00:00|177.44|175.04|176.54|174.14|177.44|175.04|176.38|173.98|0
1685444700000|2023-05-30 11:05:00|176.59|174.19|177.96|175.56|178.39|175.99|176.59|174.19|0
1685445000000|2023-05-30 11:10:00|178.07|175.67|178.23|175.83|178.6|176.2|178.07|175.67|0
1685445300000|2023-05-30 11:15:00|178.17|175.77|178.28|175.88|178.71|176.31|178.17|175.77|0
1685445600000|2023-05-30 11:20:00|178.33|175.93|178.49|176.09|178.92|176.52|178.28|175.88|0
1685445900000|2023-05-30 11:25:00|178.6|176.2|177.85|175.45|178.81|176.41|177.85|175.45|0
1685446200000|2023-05-30 11:30:00|177.8|175.4|175.63|173.23|177.85|175.45|175.52|173.12|0
1685446500000|2023-05-30 11:35:00|175.73|173.33|175.84|173.44|175.94|173.54|175|172.6|0
1685446800000|2023-05-30 11:40:00|175.94|173.54|176.57|174.17|177.21|174.81|175.94|173.54|0
1685447100000|2023-05-30 11:45:00|176.68|174.28|175.63|173.23|176.79|174.39|175.53|173.13|0
1685447400000|2023-05-30 11:50:00|175.74|173.34|175.95|173.55|176.58|174.18|175.74|173.34|0
1685447700000|2023-05-30 11:55:00|175.84|173.44|175.42|173.02|176.05|173.65|175.31|172.91|0
1685448000000|2023-05-30 12:00:00|175.37|172.97|175.52|173.12|175.94|173.54|175.1|172.7|0
1685448300000|2023-05-30 12:05:00|175.42|173.02|174.47|172.07|175.63|173.23|174.26|171.86|0
1685448600000|2023-05-30 12:10:00|174.36|171.96|173.73|171.33|174.36|171.96|173.63|171.23|0
1685448900000|2023-05-30 12:15:00|173.84|171.44|174.57|172.17|174.67|172.27|173.42|171.02|0
1685449200000|2023-05-30 12:20:00|174.67|172.27|174.99|172.59|175.41|173.01|174.36|171.96|0
1685449500000|2023-05-30 12:25:00|174.88|172.48|175.62|173.22|176.04|173.64|174.88|172.48|0
1685449800000|2023-05-30 12:30:00|175.51|173.11|175.93|173.53|176.46|174.06|175.51|173.11|0
1685450100000|2023-05-30 12:35:00|175.99|173.59|174.98|172.58|175.99|173.59|174.88|172.48|0
1685450400000|2023-05-30 12:40:00|174.88|172.48|175.77|173.37|175.82|173.42|174.77|172.37|0
1685450700000|2023-05-30 12:45:00|175.82|173.42|176.14|173.74|176.77|174.37|175.82|173.42|0
1685451000000|2023-05-30 12:50:00|176.03|173.63|175.5|173.1|176.24|173.84|175.5|173.1|0
1685451300000|2023-05-30 12:55:00|175.61|173.21|175.71|173.31|175.92|173.52|175.19|172.79|0
1685451600000|2023-05-30 13:00:00|175.61|173.21|175.5|173.1|176.34|173.94|175.18|172.78|0
1685451900000|2023-05-30 13:05:00|175.39|172.99|175.18|172.78|176.13|173.73|175.18|172.78|0
1685452200000|2023-05-30 13:10:00|175.29|172.89|175.71|173.31|175.92|173.52|175.08|172.68|0
1685452500000|2023-05-30 13:15:00|175.6|173.2|175.28|172.88|175.71|173.31|174.97|172.57|0
1685452800000|2023-05-30 13:20:00|175.39|172.99|176.23|173.83|176.44|174.04|175.28|172.88|0
1685453100000|2023-05-30 13:25:00|176.55|174.15|177.29|174.89|177.29|174.89|176.12|173.72|0
1685453400000|2023-05-30 13:30:00|177.5|175.1|175.07|172.67|177.93|175.53|174.55|172.15|0
1685453700000|2023-05-30 13:35:00|175.29|172.89|176.55|174.15|177.3|174.9|175.18|172.78|0
1685454000000|2023-05-30 13:40:00|176.66|174.26|178.36|175.96|178.36|175.96|175.81|173.41|0
1685454300000|2023-05-30 13:45:00|178.04|175.64|177.72|175.32|179.43|177.03|177.29|174.89|0
1685454600000|2023-05-30 13:50:00|178.04|175.64|179.79|177.39|179.9|177.5|176.87|174.47|0
1685454900000|2023-05-30 13:55:00|179.9|177.5|179.25|176.85|180.22|177.82|179.04|176.64|0
1685455200000|2023-05-30 14:00:00|179.42|177.02|182.17|179.77|182.93|180.53|179.04|176.64|0
1685455500000|2023-05-30 14:05:00|181.84|179.44|180.43|178.03|182.82|180.42|180.22|177.82|0
1685455800000|2023-05-30 14:10:00|180.33|177.93|180.54|178.14|182.27|179.87|179.68|177.28|0
1685456100000|2023-05-30 14:15:00|180|177.6|178.07|175.67|180.43|178.03|177.75|175.35|0
1685456400000|2023-05-30 14:20:00|177.64|175.24|180.64|178.24|180.64|178.24|176.47|174.07|0
1685456700000|2023-05-30 14:25:00|180.32|177.92|182.05|179.65|184.12|181.72|179.89|177.49|0
1685457000000|2023-05-30 14:30:00|182.59|180.19|181.94|179.54|183.03|180.63|179.56|177.16|0
1685457300000|2023-05-30 14:35:00|181.83|179.43|182.05|179.65|182.7|180.3|181.18|178.78|0
1685457600000|2023-05-30 14:40:00|182.15|179.75|182.04|179.64|182.26|179.86|180.96|178.56|0
1685457900000|2023-05-30 14:45:00|182.15|179.75|181.83|179.43|183.57|181.17|181.83|179.43|0
1685458200000|2023-05-30 14:50:00|181.93|179.53|181.82|179.42|182.26|179.86|180.53|178.13|0
1685458500000|2023-05-30 14:55:00|181.93|179.53|182.04|179.64|182.26|179.86|180.63|178.23|0
1685458800000|2023-05-30 15:00:00|182.15|179.75|180.74|178.34|182.36|179.96|180.41|178.01|0
1685459100000|2023-05-30 15:05:00|180.85|178.45|181.28|178.88|181.82|179.42|180.31|177.91|0
1685459400000|2023-05-30 15:10:00|181.49|179.09|181.82|179.42|182.47|180.07|181.17|178.77|0
1685459700000|2023-05-30 15:15:00|181.92|179.52|183.58|181.18|184.54|182.14|181.59|179.19|0
1685460000000|2023-05-30 15:20:00|183.69|181.29|185.22|182.82|185.78|183.38|183.47|181.07|0
1685460300000|2023-05-30 15:25:00|185.33|182.93|182.48|180.08|185.66|183.26|182.37|179.97|0
1685460600000|2023-05-30 15:30:00|182.59|180.19|182.37|179.97|182.92|180.52|181.94|179.54|0
1685460900000|2023-05-30 15:35:00|182.26|179.86|180.63|178.23|182.7|180.3|180.42|178.02|0
1685461200000|2023-05-30 15:40:00|180.52|178.12|181.93|179.53|181.93|179.53|180.09|177.69|0
1685461500000|2023-05-30 15:45:00|182.15|179.75|181.39|178.99|182.26|179.86|180.95|178.55|0
1685461800000|2023-05-30 15:50:00|181.28|178.88|181.93|179.53|182.69|180.29|181.28|178.88|0
1685462100000|2023-05-30 15:55:00|181.77|179.37|181.38|178.98|182.36|179.96|181.06|178.66|0
1685462400000|2023-05-30 16:00:00|181.6|179.2|182.47|180.07|182.58|180.18|181.06|178.66|0
1685462700000|2023-05-30 16:05:00|182.69|180.29|183.12|180.72|183.89|181.49|182.25|179.85|0
1685463000000|2023-05-30 16:10:00|183.01|180.61|182.9|180.5|183.78|181.38|182.25|179.85|0
1685463300000|2023-05-30 16:15:00|183.12|180.72|182.68|180.28|183.78|181.38|182.03|179.63|0
1685463600000|2023-05-30 16:20:00|182.57|180.17|182.35|179.95|183.34|180.94|182.35|179.95|0
1685463900000|2023-05-30 16:25:00|182.24|179.84|183.99|181.59|184.43|182.03|181.92|179.52|0
1685464200000|2023-05-30 16:30:00|184.1|181.7|183.66|181.26|184.54|182.14|182.79|180.39|0
1685464500000|2023-05-30 16:35:00|183.88|181.48|185.2|182.8|185.31|182.91|182.79|180.39|0
1685464800000|2023-05-30 16:40:00|185.09|182.69|185.53|183.13|186.63|184.23|185.09|182.69|0
1685465100000|2023-05-30 16:45:00|185.64|183.24|184.2|181.8|185.86|183.46|184.2|181.8|0
1685465400000|2023-05-30 16:50:00|184.31|181.91|182.56|180.16|184.42|182.02|182.34|179.94|0
1685465700000|2023-05-30 16:55:00|182.78|180.38|182.12|179.72|183.22|180.82|182.01|179.61|0
1685466000000|2023-05-30 17:00:00|182.34|179.94|183.21|180.81|183.54|181.14|182.12|179.72|0
1685466300000|2023-05-30 17:05:00|183.32|180.92|184.31|181.91|184.86|182.46|183.1|180.7|0
1685466600000|2023-05-30 17:10:00|184.42|182.02|184.36|181.96|184.63|182.23|183.32|180.92|0
1685466900000|2023-05-30 17:15:00|184.3|181.9|183.86|181.46|184.96|182.56|183.43|181.03|0
1685467200000|2023-05-30 17:20:00|183.53|181.13|184.41|182.01|184.41|182.01|183.42|181.02|0
1685467500000|2023-05-30 17:25:00|184.3|181.9|186.95|184.55|187.39|184.99|184.19|181.79|0
1685467800000|2023-05-30 17:30:00|187.17|184.77|186.06|183.66|188.73|186.33|185.51|183.11|0
1685468100000|2023-05-30 17:35:00|186.17|183.77|187.05|184.65|187.17|184.77|185.95|183.55|0
1685468400000|2023-05-30 17:40:00|186.94|184.54|186.72|184.32|187.28|184.88|185.95|183.55|0
1685468700000|2023-05-30 17:45:00|187.05|184.65|186.16|183.76|187.27|184.87|185.94|183.54|0
1685469000000|2023-05-30 17:50:00|186.05|183.65|187.72|185.32|188.27|185.87|185.39|182.99|0
1685469300000|2023-05-30 17:55:00|187.83|185.43|188.83|186.43|189.05|186.65|187.83|185.43|0
1685469600000|2023-05-30 18:00:00|188.72|186.32|189.72|187.32|189.84|187.44|188.27|185.87|0
1685469900000|2023-05-30 18:05:00|189.83|187.43|189.5|187.1|189.95|187.55|188.71|186.31|0
1685470200000|2023-05-30 18:10:00|189.61|187.21|188.38|185.98|189.61|187.21|188.04|185.64|0
1685470500000|2023-05-30 18:15:00|188.27|185.87|186.71|184.31|188.82|186.42|186.6|184.2|0
1685470800000|2023-05-30 18:20:00|186.6|184.2|184.94|182.54|186.93|184.53|184.72|182.32|0
1685471100000|2023-05-30 18:25:00|184.83|182.43|184.17|181.77|184.83|182.43|183.62|181.22|0
1685471400000|2023-05-30 18:30:00|184.06|181.66|182.85|180.45|184.06|181.66|182.53|180.13|0
1685471700000|2023-05-30 18:35:00|182.74|180.34|182.03|179.63|182.96|180.56|181.87|179.47|0
1685472000000|2023-05-30 18:40:00|181.87|179.47|181.08|178.68|182.09|179.69|180.68|178.28|0
1685472300000|2023-05-30 18:45:00|180.97|178.57|182.71|180.31|182.93|180.53|180.65|178.25|0
1685472600000|2023-05-30 18:50:00|182.82|180.42|182.27|179.87|184.24|181.84|182.27|179.87|0
1685472900000|2023-05-30 18:55:00|182.16|179.76|184.01|181.61|184.01|181.61|181.62|179.22|0
1685473200000|2023-05-30 19:00:00|184.12|181.72|184.34|181.94|185.11|182.71|183.58|181.18|0
1685473500000|2023-05-30 19:05:00|184.23|181.83|183.9|181.5|185.33|182.93|183.9|181.5|0
1685473800000|2023-05-30 19:10:00|184.01|181.61|185|182.6|185.66|183.26|183.68|181.28|0
1685474100000|2023-05-30 19:15:00|185.22|182.82|184.56|182.16|185.77|183.37|184.23|181.83|0
1685474400000|2023-05-30 19:20:00|184.45|182.05|184.33|181.93|184.88|182.48|183.79|181.39|0
1685474700000|2023-05-30 19:25:00|184.22|181.82|183.68|181.28|184.22|181.82|183.02|180.62|0
1685475000000|2023-05-30 19:30:00|183.79|181.39|182.8|180.4|183.79|181.39|182.48|180.08|0
1685475300000|2023-05-30 19:35:00|182.69|180.29|183.45|181.05|184|181.6|182.69|180.29|0
1685475600000|2023-05-30 19:40:00|183.56|181.16|184|181.6|184.33|181.93|183.34|180.94|0
1685475900000|2023-05-30 19:45:00|183.89|181.49|183.34|180.94|184|181.6|182.58|180.18|0
1685476200000|2023-05-30 19:50:00|183.56|181.16|186.3|183.9|186.41|184.01|183.56|181.16|0
1685476500000|2023-05-30 19:55:00|186.08|183.68|183.13|180.73|186.19|183.79|182.59|180.19|0
1685476800000|2023-05-30 20:00:00|183.46|181.06|182.59|180.19|183.79|181.39|182.48|180.08|0
1685477100000|2023-05-30 20:05:00|182.7|180.3|183.13|180.73|183.24|180.84|182.37|179.97|0
1685477400000|2023-05-30 20:10:00|183.02|180.62|182.8|180.4|183.35|180.95|182.8|180.4|0
1685477700000|2023-05-30 20:15:00|183.11|180.31|183.55|180.75|183.55|180.75|183.11|180.31|0
1685478000000|2023-05-30 20:20:00|183.44|180.64|183.22|180.42|183.65|180.85|183.22|180.42|0
1685478300000|2023-05-30 20:25:00|183.11|180.31|183.43|180.63|183.43|180.63|183.11|180.31|0
1685478600000|2023-05-30 20:30:00|183.32|180.52|182.99|180.19|183.32|180.52|182.99|180.19|0
1685478900000|2023-05-30 20:35:00|182.88|180.08|182.77|179.97|182.99|180.19|182.77|179.97|0
1685479200000|2023-05-30 20:40:00|182.66|179.86|182.44|179.64|182.77|179.97|182.44|179.64|0
1685479500000|2023-05-30 20:45:00|182.55|179.75|182.77|179.97|182.77|179.97|182.44|179.64|0
1685479800000|2023-05-30 20:50:00|182.66|179.86|182.99|180.19|182.99|180.19|182.66|179.86|0
1685480100000|2023-05-30 20:55:00|183.21|180.41|184.03|181.23|184.03|181.23|182.99|180.19|0
1685480400000|2023-05-30 21:00:00|183.81|181.01|183.55|180.75|183.82|181.02|183.55|180.75|0
1685480700000|2023-05-30 21:05:00|183.58|180.78|183.58|180.78|183.74|180.94|183.57|180.77|0
1685481000000|2023-05-30 21:10:00|183.61|180.81|183.6|180.8|183.63|180.83|183.57|180.77|0
1685481300000|2023-05-30 21:15:00|183.56|180.76|183.52|180.72|183.6|180.8|183.52|180.72|0
1685481600000|2023-05-30 21:20:00|183.69|180.89|183.53|180.73|183.88|181.08|183.51|180.71|0
1685481900000|2023-05-30 21:25:00|183.59|180.79|183.73|180.93|183.78|180.98|183.45|180.65|0
1685482200000|2023-05-30 21:30:00|183.75|180.95|183.48|180.68|183.75|180.95|183.4|180.6|0
1685482500000|2023-05-30 21:35:00|183.47|180.67|183.71|180.91|184.07|181.27|183.47|180.67|0
1685482800000|2023-05-30 21:40:00|183.74|180.94|183.84|181.04|183.85|181.05|183.74|180.94|0
1685483100000|2023-05-30 21:45:00|183.82|181.02|183.9|181.1|184|181.2|183.79|180.99|0
1685483400000|2023-05-30 21:50:00|183.87|181.07|184.04|181.24|184.13|181.33|183.79|180.99|0
1685483700000|2023-05-30 21:55:00|184.09|181.29|184.6|181.8|184.75|181.95|184.08|181.28|0
1685484000000|2023-05-30 22:00:00|184.99|182.19|184.71|181.91|185.38|182.58|184.39|181.59|0
1685484300000|2023-05-30 22:05:00|184.77|181.97|185.04|182.24|185.04|182.24|184.71|181.91|0
1685484600000|2023-05-30 22:10:00|184.93|182.13|184.82|182.02|185.04|182.24|184.71|181.91|0
1685484900000|2023-05-30 22:15:00|184.71|181.91|184.6|181.8|184.71|181.91|184.16|181.36|0
1685485200000|2023-05-30 22:20:00|184.71|181.91|185.04|182.24|185.04|182.24|184.6|181.8|0
1685485500000|2023-05-30 22:25:00|184.93|182.13|184.49|181.69|184.93|182.13|184.27|181.47|0
1685485800000|2023-05-30 22:30:00|184.38|181.58|184.15|181.35|184.38|181.58|184.15|181.35|0
1685486100000|2023-05-30 22:35:00|184.04|181.24|184.15|181.35|184.15|181.35|184.04|181.24|0
1685486400000|2023-05-30 22:40:00|184.04|181.24|184.04|181.24|184.15|181.35|184.04|181.24|0
1685486700000|2023-05-30 22:45:00|184.1|181.3|184.26|181.46|184.48|181.68|184.1|181.3|0
1685487000000|2023-05-30 22:50:00|184.15|181.35|184.26|181.46|184.37|181.57|183.99|181.19|0
1685487300000|2023-05-30 22:55:00|184.15|181.35|184.26|181.46|184.26|181.46|183.93|181.13|0
1685487600000|2023-05-30 23:00:00|184.2|181.4|183.16|180.36|184.2|181.4|183.16|180.36|0
1685487900000|2023-05-30 23:05:00|183.27|180.47|183.38|180.58|183.49|180.69|182.94|180.14|0
1685488200000|2023-05-30 23:10:00|183.27|180.47|183.26|180.46|183.48|180.68|183.16|180.36|0
1685488500000|2023-05-30 23:15:00|183.32|180.52|182.93|180.13|183.32|180.52|182.83|180.03|0
1685488800000|2023-05-30 23:20:00|183.04|180.24|183.26|180.46|183.26|180.46|182.93|180.13|0
1685489100000|2023-05-30 23:25:00|183.15|180.35|183.15|180.35|183.37|180.57|183.04|180.24|0
1685489400000|2023-05-30 23:30:00|183.26|180.46|182.6|179.8|183.37|180.57|182.6|179.8|0
1685489700000|2023-05-30 23:35:00|182.71|179.91|182.93|180.13|183.04|180.24|182.71|179.91|0
1685490000000|2023-05-30 23:40:00|182.87|180.07|182.27|179.47|182.87|180.07|182.27|179.47|0
1685490300000|2023-05-30 23:45:00|182.38|179.58|182.49|179.69|182.6|179.8|182.38|179.58|0
1685490600000|2023-05-30 23:50:00|182.6|179.8|182.92|180.12|183.14|180.34|182.49|179.69|0
1685490900000|2023-05-30 23:55:00|183.03|180.23|182.87|180.07|183.03|180.23|182.81|180.01|0
1685491200000|2023-05-31 00:00:00|182.81|180.01|182.7|179.9|183.03|180.23|182.59|179.79|0
1685491500000|2023-05-31 00:05:00|182.59|179.79|183.24|180.44|183.24|180.44|182.48|179.68|0
1685491800000|2023-05-31 00:10:00|183.19|180.39|183.35|180.55|183.35|180.55|182.7|179.9|0
1685492100000|2023-05-31 00:15:00|183.46|180.66|183.02|180.22|183.46|180.66|183.02|180.22|0
1685492400000|2023-05-31 00:20:00|183.13|180.33|183.24|180.44|183.35|180.55|183.13|180.33|0
1685492700000|2023-05-31 00:25:00|183.19|180.39|183.35|180.55|183.35|180.55|183.13|180.33|0
1685493000000|2023-05-31 00:30:00|183.46|180.66|183.56|180.76|183.78|180.98|183.35|180.55|0
1685493300000|2023-05-31 00:35:00|183.67|180.87|183.34|180.54|183.67|180.87|183.23|180.43|0
1685493600000|2023-05-31 00:40:00|183.23|180.43|183.12|180.32|183.23|180.43|182.91|180.11|0
1685493900000|2023-05-31 00:45:00|183.07|180.27|183.23|180.43|183.34|180.54|183.01|180.21|0
1685494200000|2023-05-31 00:50:00|183.34|180.54|183.23|180.43|183.34|180.54|183.23|180.43|0
1685494500000|2023-05-31 00:55:00|183.34|180.54|183.23|180.43|183.34|180.54|183.01|180.21|0
1685494800000|2023-05-31 01:00:00|183.12|180.32|183.55|180.75|183.55|180.75|183.12|180.32|0
1685495100000|2023-05-31 01:05:00|183.5|180.7|183.77|180.97|183.77|180.97|183.39|180.59|0
1685495400000|2023-05-31 01:10:00|183.66|180.86|183.77|180.97|183.99|181.19|183.66|180.86|0
1685495700000|2023-05-31 01:15:00|183.88|181.08|183.33|180.53|183.99|181.19|183.22|180.42|0
1685496000000|2023-05-31 01:20:00|183.22|180.42|183.22|180.42|183.33|180.53|183.11|180.31|0
1685496300000|2023-05-31 01:25:00|183.11|180.31|183.22|180.42|183.22|180.42|183|180.2|0
1685496600000|2023-05-31 01:30:00|183.33|180.53|184.09|181.29|184.64|181.84|183.33|180.53|0
1685496900000|2023-05-31 01:35:00|184.2|181.4|184.2|181.4|184.42|181.62|183.98|181.18|0
1685497200000|2023-05-31 01:40:00|184.09|181.29|184.47|181.67|184.53|181.73|183.76|180.96|0
1685497500000|2023-05-31 01:45:00|184.42|181.62|184.41|181.61|184.75|181.95|184.09|181.29|0
1685497800000|2023-05-31 01:50:00|184.3|181.5|183.97|181.17|184.41|181.61|183.54|180.74|0
1685498100000|2023-05-31 01:55:00|183.86|181.06|184.96|182.16|185.07|182.27|183.86|181.06|0
1685498400000|2023-05-31 02:00:00|184.74|181.94|185.29|182.49|185.62|182.82|184.74|181.94|0
1685498700000|2023-05-31 02:05:00|185.4|182.6|186.28|183.48|186.28|183.48|185.29|182.49|0
1685499000000|2023-05-31 02:10:00|186.61|183.81|186.28|183.48|186.61|183.81|185.73|182.93|0
1685499300000|2023-05-31 02:15:00|186.17|183.37|186.33|183.53|186.72|183.92|186.06|183.26|0
1685499600000|2023-05-31 02:20:00|186.5|183.7|186.61|183.81|186.94|184.14|186.5|183.7|0
1685499900000|2023-05-31 02:25:00|186.67|183.87|186.38|183.58|186.94|184.14|186.27|183.47|0
1685500200000|2023-05-31 02:30:00|186.44|183.64|186.38|183.58|186.83|184.03|186.38|183.58|0
1685500500000|2023-05-31 02:35:00|186.27|183.47|186.05|183.25|186.83|184.03|186.05|183.25|0
1685500800000|2023-05-31 02:40:00|186.16|183.36|186.38|183.58|186.49|183.69|186.05|183.25|0
1685501100000|2023-05-31 02:45:00|186.27|183.47|186.71|183.91|186.71|183.91|186.27|183.47|0
1685501400000|2023-05-31 02:50:00|186.6|183.8|186.04|183.24|186.6|183.8|185.93|183.13|0
1685501700000|2023-05-31 02:55:00|185.93|183.13|186.6|183.8|186.6|183.8|185.93|183.13|0
1685502000000|2023-05-31 03:00:00|186.48|183.68|186.82|184.02|186.93|184.13|186.48|183.68|0
1685502300000|2023-05-31 03:05:00|186.93|184.13|187.37|184.57|187.59|184.79|186.59|183.79|0
1685502600000|2023-05-31 03:10:00|187.48|184.68|187.48|184.68|187.59|184.79|187.03|184.23|0
1685502900000|2023-05-31 03:15:00|187.37|184.57|187.14|184.34|187.48|184.68|187.03|184.23|0
1685503200000|2023-05-31 03:20:00|187.09|184.29|187.14|184.34|187.14|184.34|186.76|183.96|0
1685503500000|2023-05-31 03:25:00|187.36|184.56|187.25|184.45|187.36|184.56|186.81|184.01|0
1685503800000|2023-05-31 03:30:00|187.14|184.34|187.8|185|187.92|185.12|187.14|184.34|0
1685504100000|2023-05-31 03:35:00|187.47|184.67|187.14|184.34|187.69|184.89|187.14|184.34|0
1685504400000|2023-05-31 03:40:00|187.02|184.22|187.02|184.22|187.13|184.33|186.91|184.11|0
1685504700000|2023-05-31 03:45:00|187.13|184.33|187.58|184.78|187.69|184.89|187.13|184.33|0
1685505000000|2023-05-31 03:50:00|187.46|184.66|187.97|185.17|188.35|185.55|187.46|184.66|0
1685505300000|2023-05-31 03:55:00|188.02|185.22|187.57|184.77|188.02|185.22|187.57|184.77|0
1685505600000|2023-05-31 04:00:00|187.68|184.88|188.02|185.22|188.02|185.22|187.57|184.77|0
1685505900000|2023-05-31 04:05:00|187.9|185.1|187.57|184.77|187.9|185.1|187.46|184.66|0
1685506200000|2023-05-31 04:10:00|187.68|184.88|187.23|184.43|187.68|184.88|187.23|184.43|0
1685506500000|2023-05-31 04:15:00|187.34|184.54|187.34|184.54|187.46|184.66|187.23|184.43|0
1685506800000|2023-05-31 04:20:00|187.45|184.65|187.45|184.65|187.68|184.88|187.34|184.54|0
1685507100000|2023-05-31 04:25:00|187.56|184.76|187.67|184.87|187.67|184.87|187.34|184.54|0
1685507400000|2023-05-31 04:30:00|187.56|184.76|187.67|184.87|187.67|184.87|187.23|184.43|0
1685507700000|2023-05-31 04:35:00|187.56|184.76|187.56|184.76|187.78|184.98|187.51|184.71|0
1685508000000|2023-05-31 04:40:00|187.45|184.65|187.67|184.87|187.67|184.87|187.34|184.54|0
1685508300000|2023-05-31 04:45:00|187.61|184.81|187.72|184.92|187.78|184.98|187.55|184.75|0
1685508600000|2023-05-31 04:50:00|187.78|184.98|187.78|184.98|187.89|185.09|187.67|184.87|0
1685508900000|2023-05-31 04:55:00|187.66|184.86|187.89|185.09|187.89|185.09|187.44|184.64|0
1685509200000|2023-05-31 05:00:00|188.11|185.31|188.72|185.92|188.89|186.09|188.11|185.31|0
1685509500000|2023-05-31 05:05:00|188.78|185.98|189.22|186.42|189.33|186.53|188.66|185.86|0
1685509800000|2023-05-31 05:10:00|189.33|186.53|188.77|185.97|189.56|186.76|188.77|185.97|0
1685510100000|2023-05-31 05:15:00|188.66|185.86|188.55|185.75|189.22|186.42|188.55|185.75|0
1685510400000|2023-05-31 05:20:00|188.44|185.64|188.32|185.52|188.55|185.75|188.32|185.52|0
1685510700000|2023-05-31 05:25:00|188.21|185.41|189.1|186.3|189.1|186.3|188.21|185.41|0
1685511000000|2023-05-31 05:30:00|188.99|186.19|189.77|186.97|189.88|187.08|188.99|186.19|0
1685511300000|2023-05-31 05:35:00|189.88|187.08|189.21|186.41|189.88|187.08|189.21|186.41|0
1685511600000|2023-05-31 05:40:00|189.16|186.36|189.1|186.3|189.43|186.63|188.87|186.07|0
1685511900000|2023-05-31 05:45:00|189.21|186.41|188.98|186.18|189.54|186.74|188.87|186.07|0
1685512200000|2023-05-31 05:50:00|188.87|186.07|188.42|185.62|188.87|186.07|188.42|185.62|0
1685512500000|2023-05-31 05:55:00|188.31|185.51|188.81|186.01|188.81|186.01|188.2|185.4|0
1685512800000|2023-05-31 06:00:00|188.76|185.96|189.6|186.8|189.65|186.85|188.64|185.84|0
1685513100000|2023-05-31 06:05:00|189.67|187.27|191.36|188.96|191.36|188.96|189.45|187.05|0
1685513400000|2023-05-31 06:10:00|191.47|189.07|191.47|189.07|192.15|189.75|191.25|188.85|0
1685513700000|2023-05-31 06:15:00|191.36|188.96|190.57|188.17|191.42|189.02|190.34|187.94|0
1685514000000|2023-05-31 06:20:00|190.46|188.06|191.13|188.73|191.24|188.84|190.34|187.94|0
1685514300000|2023-05-31 06:25:00|191.02|188.62|190.79|188.39|191.58|189.18|190.74|188.34|0
1685514600000|2023-05-31 06:30:00|190.68|188.28|190.22|187.82|190.68|188.28|189.78|187.38|0
1685514900000|2023-05-31 06:35:00|190.34|187.94|190.22|187.82|190.34|187.94|189.66|187.26|0
1685515200000|2023-05-31 06:40:00|190.11|187.71|190.22|187.82|190.22|187.82|190|187.6|0
1685515500000|2023-05-31 06:45:00|190|187.6|189.55|187.15|190.33|187.93|189.21|186.81|0
1685515800000|2023-05-31 06:50:00|189.43|187.03|190.44|188.04|190.44|188.04|189.43|187.03|0
1685516100000|2023-05-31 06:55:00|190.33|187.93|190.72|188.32|190.72|188.32|190.16|187.76|0
1685516400000|2023-05-31 07:00:00|190.67|188.27|191|188.6|191.68|189.28|189.43|187.03|0
1685516700000|2023-05-31 07:05:00|191.12|188.72|188.98|186.58|191.45|189.05|188.31|185.91|0
1685517000000|2023-05-31 07:10:00|189.43|187.03|189.26|186.86|189.65|187.25|188.25|185.85|0
1685517300000|2023-05-31 07:15:00|189.2|186.8|188.53|186.13|189.31|186.91|187.97|185.57|0
1685517600000|2023-05-31 07:20:00|188.47|186.07|188.53|186.13|190.15|187.75|188.08|185.68|0
1685517900000|2023-05-31 07:25:00|188.41|186.01|187.41|185.01|188.64|186.24|187.19|184.79|0
1685518200000|2023-05-31 07:30:00|187.52|185.12|187.63|185.23|187.97|185.57|186.96|184.56|0
1685518500000|2023-05-31 07:35:00|187.74|185.34|187.81|185.41|188.48|186.08|186.96|184.56|0
1685518800000|2023-05-31 07:40:00|187.7|185.3|188.25|185.85|188.25|185.85|187.25|184.85|0
1685519100000|2023-05-31 07:45:00|188.03|185.63|188.58|186.18|188.7|186.3|187.92|185.52|0
1685519400000|2023-05-31 07:50:00|188.47|186.07|188.69|186.29|189.14|186.74|188.14|185.74|0
1685519700000|2023-05-31 07:55:00|188.58|186.18|188.25|185.85|188.69|186.29|187.69|185.29|0
1685520000000|2023-05-31 08:00:00|188.3|185.9|189.36|186.96|189.47|187.07|187.91|185.51|0
1685520300000|2023-05-31 08:05:00|189.25|186.85|187.8|185.4|189.25|186.85|187.69|185.29|0
1685520600000|2023-05-31 08:10:00|187.85|185.45|188.35|185.95|188.69|186.29|187.8|185.4|0
1685520900000|2023-05-31 08:15:00|188.24|185.84|186.91|184.51|188.24|185.84|186.91|184.51|0
1685521200000|2023-05-31 08:20:00|187.02|184.62|187.35|184.95|187.68|185.28|186.79|184.39|0
1685521500000|2023-05-31 08:25:00|187.46|185.06|188.12|185.72|188.12|185.72|187.24|184.84|0
1685521800000|2023-05-31 08:30:00|188.01|185.61|188.68|186.28|188.9|186.5|187.57|185.17|0
1685522100000|2023-05-31 08:35:00|188.79|186.39|189.79|187.39|189.91|187.51|188.45|186.05|0
1685522400000|2023-05-31 08:40:00|189.91|187.51|189.68|187.28|190.13|187.73|189.46|187.06|0
1685522700000|2023-05-31 08:45:00|189.63|187.23|189.12|186.72|189.9|187.5|189.12|186.72|0
1685523000000|2023-05-31 08:50:00|189.01|186.61|188.56|186.16|189.01|186.61|187.89|185.49|0
1685523300000|2023-05-31 08:55:00|188.45|186.05|187.45|185.05|188.56|186.16|187.33|184.93|0
1685523600000|2023-05-31 09:00:00|187.56|185.16|186.56|184.16|187.56|185.16|186.45|184.05|0
1685523900000|2023-05-31 09:05:00|186.67|184.27|185.78|183.38|186.89|184.49|185.78|183.38|0
1685524200000|2023-05-31 09:10:00|186|183.6|187|184.6|187.05|184.65|186|183.6|0
1685524500000|2023-05-31 09:15:00|186.77|184.37|186.88|184.48|187.22|184.82|186.66|184.26|0
1685524800000|2023-05-31 09:20:00|186.94|184.54|186.44|184.04|187.11|184.71|186.33|183.93|0
1685525100000|2023-05-31 09:25:00|186.33|183.93|186.44|184.04|186.88|184.48|186.33|183.93|0
1685525400000|2023-05-31 09:30:00|186.49|184.09|186.77|184.37|186.99|184.59|186.44|184.04|0
1685525700000|2023-05-31 09:35:00|186.99|184.59|186.65|184.25|187.43|185.03|186.65|184.25|0
1685526000000|2023-05-31 09:40:00|186.54|184.14|185.88|183.48|186.77|184.37|185.77|183.37|0
1685526300000|2023-05-31 09:45:00|185.94|183.54|186.38|183.98|186.54|184.14|185.88|183.48|0
1685526600000|2023-05-31 09:50:00|186.43|184.03|187.54|185.14|187.76|185.36|186.43|184.03|0
1685526900000|2023-05-31 09:55:00|187.65|185.25|188.31|185.91|188.43|186.03|187.54|185.14|0
1685527200000|2023-05-31 10:00:00|187.76|185.36|187.76|185.36|188.15|185.75|187.42|185.02|0
1685527500000|2023-05-31 10:05:00|187.64|185.24|187.86|185.46|188.09|185.69|187.53|185.13|0
1685527800000|2023-05-31 10:10:00|187.59|185.19|188.87|186.47|188.98|186.58|187.53|185.13|0
1685528100000|2023-05-31 10:15:00|188.98|186.58|188.86|186.46|189.42|187.02|188.75|186.35|0
1685528400000|2023-05-31 10:20:00|188.98|186.58|189.64|187.24|189.87|187.47|188.98|186.58|0
1685528700000|2023-05-31 10:25:00|189.53|187.13|189.87|187.47|189.87|187.47|189.2|186.8|0
1685529000000|2023-05-31 10:30:00|189.75|187.35|189.31|186.91|190.09|187.69|189.19|186.79|0
1685529300000|2023-05-31 10:35:00|189.19|186.79|189.14|186.74|189.64|187.24|189.08|186.68|0
1685529600000|2023-05-31 10:40:00|189.19|186.79|187.85|185.45|189.19|186.79|187.85|185.45|0
1685529900000|2023-05-31 10:45:00|187.96|185.56|187.74|185.34|187.96|185.56|187.3|184.9|0
1685530200000|2023-05-31 10:50:00|187.63|185.23|187.63|185.23|187.85|185.45|187.41|185.01|0
1685530500000|2023-05-31 10:55:00|187.74|185.34|187.51|185.11|188.07|185.67|187.51|185.11|0
1685530800000|2023-05-31 11:00:00|187.4|185|187.62|185.22|187.62|185.22|187.07|184.67|0
1685531100000|2023-05-31 11:05:00|187.57|185.17|189.07|186.67|189.07|186.67|187.29|184.89|0
1685531400000|2023-05-31 11:10:00|189.18|186.78|188.73|186.33|189.18|186.78|188.18|185.78|0
1685531700000|2023-05-31 11:15:00|188.62|186.22|188.45|186.05|188.73|186.33|188.06|185.66|0
1685532000000|2023-05-31 11:20:00|188.4|186|188.28|185.88|188.95|186.55|188.06|185.66|0
1685532300000|2023-05-31 11:25:00|188.39|185.99|188.84|186.44|189.4|187|188.28|185.88|0
1685532600000|2023-05-31 11:30:00|188.95|186.55|188.28|185.88|189.17|186.77|188.28|185.88|0
1685532900000|2023-05-31 11:35:00|188.39|185.99|189.95|187.55|190.07|187.67|188.17|185.77|0
1685533200000|2023-05-31 11:40:00|190.07|187.67|190.51|188.11|190.63|188.23|190.06|187.66|0
1685533500000|2023-05-31 11:45:00|190.4|188|191.52|189.12|191.64|189.24|190.18|187.78|0
1685533800000|2023-05-31 11:50:00|191.41|189.01|191.75|189.35|191.97|189.57|190.96|188.56|0
1685534100000|2023-05-31 11:55:00|191.86|189.46|191.3|188.9|191.86|189.46|190.96|188.56|0
1685534400000|2023-05-31 12:00:00|191.18|188.78|191.24|188.84|191.63|189.23|190.84|188.44|0
1685534700000|2023-05-31 12:05:00|191.29|188.89|192.42|190.02|192.42|190.02|191.18|188.78|0
1685535000000|2023-05-31 12:10:00|192.31|189.91|192.31|189.91|192.42|190.02|191.74|189.34|0
1685535300000|2023-05-31 12:15:00|192.19|189.79|192.19|189.79|192.53|190.13|191.97|189.57|0
1685535600000|2023-05-31 12:20:00|192.08|189.68|192.53|190.13|192.76|190.36|191.96|189.56|0
1685535900000|2023-05-31 12:25:00|192.3|189.9|192.19|189.79|192.53|190.13|192.08|189.68|0
1685536200000|2023-05-31 12:30:00|192.07|189.67|191.73|189.33|192.41|190.01|191.57|189.17|0
1685536500000|2023-05-31 12:35:00|191.68|189.28|191.1|188.7|192.64|190.24|189.4|187|0
1685536800000|2023-05-31 12:40:00|190.99|188.59|191.05|188.65|191.1|188.7|190.31|187.91|0
1685537100000|2023-05-31 12:45:00|190.99|188.59|191.1|188.7|191.55|189.15|190.99|188.59|0
1685537400000|2023-05-31 12:50:00|191.21|188.81|191.44|189.04|191.55|189.15|190.87|188.47|0
1685537700000|2023-05-31 12:55:00|191.32|188.92|191.55|189.15|192.12|189.72|191.21|188.81|0
1685538000000|2023-05-31 13:00:00|191.66|189.26|191.77|189.37|192|189.6|191.43|189.03|0
1685538300000|2023-05-31 13:05:00|191.66|189.26|191.66|189.26|192.45|190.05|191.43|189.03|0
1685538600000|2023-05-31 13:10:00|191.77|189.37|190.75|188.35|192|189.6|190.52|188.12|0
1685538900000|2023-05-31 13:15:00|190.86|188.46|190.97|188.57|191.09|188.69|190.41|188.01|0
1685539200000|2023-05-31 13:20:00|191.2|188.8|190.75|188.35|191.2|188.8|190.41|188.01|0
1685539500000|2023-05-31 13:25:00|190.97|188.57|191.42|189.02|191.65|189.25|190.86|188.46|0
1685539800000|2023-05-31 13:30:00|191.65|189.25|192.22|189.82|192.56|190.16|188.94|186.54|0
1685540100000|2023-05-31 13:35:00|192.11|189.71|190.52|188.12|193.01|190.61|190.52|188.12|0
1685540400000|2023-05-31 13:40:00|190.64|188.24|189.74|187.34|191.31|188.91|189.51|187.11|0
1685540700000|2023-05-31 13:45:00|189.4|187|191.42|189.02|192.22|189.82|188.06|185.66|0
1685541000000|2023-05-31 13:50:00|191.31|188.91|191.87|189.47|192.78|190.38|190.07|187.67|0
1685541300000|2023-05-31 13:55:00|192.1|189.7|192.04|189.64|192.21|189.81|191.14|188.74|0
1685541600000|2023-05-31 14:00:00|192.84|190.44|192.27|189.87|193.52|191.12|191.47|189.07|0
1685541900000|2023-05-31 14:05:00|192.49|190.09|193.86|191.46|194.09|191.69|192.15|189.75|0
1685542200000|2023-05-31 14:10:00|193.75|191.35|195.35|192.95|195.58|193.18|193.75|191.35|0
1685542500000|2023-05-31 14:15:00|195.46|193.06|196.38|193.98|197.19|194.79|195.12|192.72|0
1685542800000|2023-05-31 14:20:00|196.5|194.1|197.42|195.02|197.54|195.14|196.04|193.64|0
1685543100000|2023-05-31 14:25:00|197.54|195.14|197.88|195.48|199.63|197.23|197.3|194.9|0
1685543400000|2023-05-31 14:30:00|198.23|195.83|199.39|196.99|199.51|197.11|197.42|195.02|0
1685543700000|2023-05-31 14:35:00|199.28|196.88|198.92|196.52|200.44|198.04|198.46|196.06|0
1685544000000|2023-05-31 14:40:00|199.04|196.64|198.81|196.41|199.74|197.34|198.46|196.06|0
1685544300000|2023-05-31 14:45:00|198.92|196.52|197.99|195.59|198.92|196.52|197.53|195.13|0
1685544600000|2023-05-31 14:50:00|198.34|195.94|197.99|195.59|198.46|196.06|197.41|195.01|0
1685544900000|2023-05-31 14:55:00|197.87|195.47|197.99|195.59|198.57|196.17|196.37|193.97|0
1685545200000|2023-05-31 15:00:00|197.87|195.47|198.33|195.93|198.92|196.52|197.06|194.66|0
1685545500000|2023-05-31 15:05:00|198.22|195.82|199.26|196.86|199.85|197.45|198.22|195.82|0
1685545800000|2023-05-31 15:10:00|199.15|196.75|199.61|197.21|199.73|197.33|198.56|196.16|0
1685546100000|2023-05-31 15:15:00|199.73|197.33|195.78|193.38|199.73|197.33|195.31|192.91|0
1685546400000|2023-05-31 15:20:00|195.66|193.26|195.07|192.67|195.66|193.26|194.73|192.33|0
1685546700000|2023-05-31 15:25:00|195.19|192.79|196.83|194.43|196.83|194.43|194.72|192.32|0
1685547000000|2023-05-31 15:30:00|196.82|194.42|196.35|193.95|197.06|194.66|195.77|193.37|0
1685547300000|2023-05-31 15:35:00|196.24|193.84|196.35|193.95|196.59|194.19|194.95|192.55|0
1685547600000|2023-05-31 15:40:00|196.24|193.84|197.91|195.51|198.38|195.98|195.3|192.9|0
1685547900000|2023-05-31 15:45:00|197.8|195.4|197.44|195.04|198.5|196.1|197.44|195.04|0
1685548200000|2023-05-31 15:50:00|197.56|195.16|196.8|194.4|198.61|196.21|196.69|194.29|0
1685548500000|2023-05-31 15:55:00|196.69|194.29|198.2|195.8|198.66|196.26|196.69|194.29|0
1685548800000|2023-05-31 16:00:00|198.08|195.68|196.34|193.94|198.2|195.8|196.22|193.82|0
1685549100000|2023-05-31 16:05:00|196.22|193.82|197.61|195.21|199.01|196.61|196.22|193.82|0
1685549400000|2023-05-31 16:10:00|197.73|195.33|197.38|194.98|198.08|195.68|197.03|194.63|0
1685549700000|2023-05-31 16:15:00|197.26|194.86|197.96|195.56|198.19|195.79|196.8|194.4|0
1685550000000|2023-05-31 16:20:00|197.84|195.44|197.26|194.86|198.31|195.91|197.14|194.74|0
1685550300000|2023-05-31 16:25:00|197.37|194.97|198.19|195.79|198.19|195.79|197.14|194.74|0
1685550600000|2023-05-31 16:30:00|198.07|195.67|197.25|194.85|198.65|196.25|197.14|194.74|0
1685550900000|2023-05-31 16:35:00|197.14|194.74|198.42|196.02|198.65|196.25|197.14|194.74|0
1685551200000|2023-05-31 16:40:00|198.3|195.9|197.37|194.97|198.42|196.02|196.67|194.27|0
1685551500000|2023-05-31 16:45:00|197.25|194.85|196.09|193.69|197.71|195.31|195.28|192.88|0
1685551800000|2023-05-31 16:50:00|196.21|193.81|197.94|195.54|199.34|196.94|196.09|193.69|0
1685552100000|2023-05-31 16:55:00|197.83|195.43|196.16|193.76|197.94|195.54|196.04|193.64|0
1685552400000|2023-05-31 17:00:00|196.27|193.87|195.81|193.41|196.85|194.45|195.81|193.41|0
1685552700000|2023-05-31 17:05:00|195.92|193.52|195|192.6|196.27|193.87|194.88|192.48|0
1685553000000|2023-05-31 17:10:00|194.88|192.48|195.46|193.06|195.57|193.17|194.42|192.02|0
1685553300000|2023-05-31 17:15:00|195.34|192.94|195.57|193.17|195.8|193.4|194.42|192.02|0
1685553600000|2023-05-31 17:20:00|195.92|193.52|195.11|192.71|196.15|193.75|194.65|192.25|0
1685553900000|2023-05-31 17:25:00|195.34|192.94|193.9|191.5|195.79|193.39|193.9|191.5|0
1685554200000|2023-05-31 17:30:00|193.79|191.39|192.87|190.47|193.9|191.5|192.53|190.13|0
1685554500000|2023-05-31 17:35:00|192.64|190.24|191.5|189.1|194.36|191.96|191.5|189.1|0
1685554800000|2023-05-31 17:40:00|191.61|189.21|191.04|188.64|191.61|189.21|189.79|187.39|0
1685555100000|2023-05-31 17:45:00|191.15|188.75|192.75|190.35|193.09|190.69|190.58|188.18|0
1685555400000|2023-05-31 17:50:00|192.63|190.23|192.84|190.44|192.84|190.44|191.04|188.64|0
1685555700000|2023-05-31 17:55:00|192.72|190.32|191.58|189.18|192.72|190.32|191.58|189.18|0
1685556000000|2023-05-31 18:00:00|191.7|189.3|191.92|189.52|192.95|190.55|191.47|189.07|0
1685556300000|2023-05-31 18:05:00|191.81|189.41|191.02|188.62|191.81|189.41|191.02|188.62|0
1685556600000|2023-05-31 18:10:00|191.13|188.73|190.34|187.94|191.69|189.29|190.34|187.94|0
1685556900000|2023-05-31 18:15:00|190.22|187.82|190.79|188.39|191.92|189.52|189.88|187.48|0
1685557200000|2023-05-31 18:20:00|190.9|188.5|191.24|188.84|191.8|189.4|190.67|188.27|0
1685557500000|2023-05-31 18:25:00|191.12|188.72|190.44|188.04|191.69|189.29|190.22|187.82|0
1685557800000|2023-05-31 18:30:00|190.33|187.93|191.91|189.51|191.91|189.51|190.33|187.93|0
1685558100000|2023-05-31 18:35:00|191.69|189.29|190.72|188.32|191.91|189.51|189.99|187.59|0
1685558400000|2023-05-31 18:40:00|190.67|188.27|190.89|188.49|191.34|188.94|190.55|188.15|0
1685558700000|2023-05-31 18:45:00|190.78|188.38|191.57|189.17|192.13|189.73|190.32|187.92|0
1685559000000|2023-05-31 18:50:00|191.68|189.28|193.27|190.87|194.87|192.47|191.57|189.17|0
1685559300000|2023-05-31 18:55:00|193.04|190.64|192.47|190.07|193.5|191.1|192.02|189.62|0
1685559600000|2023-05-31 19:00:00|192.59|190.19|193.15|190.75|193.84|191.44|192.24|189.84|0
1685559900000|2023-05-31 19:05:00|193.04|190.64|193.49|191.09|194.18|191.78|193.04|190.64|0
1685560200000|2023-05-31 19:10:00|193.38|190.98|192.81|190.41|194.07|191.67|192.58|190.18|0
1685560500000|2023-05-31 19:15:00|192.92|190.52|193.38|190.98|193.61|191.21|192.58|190.18|0
1685560800000|2023-05-31 19:20:00|193.72|191.32|192.24|189.84|193.72|191.32|192.01|189.61|0
1685561100000|2023-05-31 19:25:00|192.35|189.95|192.01|189.61|193.26|190.86|191.89|189.49|0
1685561400000|2023-05-31 19:30:00|191.89|189.49|191.32|188.92|192.8|190.4|191.1|188.7|0
1685561700000|2023-05-31 19:35:00|191.21|188.81|191.1|188.7|191.66|189.26|190.64|188.24|0
1685562000000|2023-05-31 19:40:00|190.98|188.58|188.84|186.44|191.32|188.92|188.62|186.22|0
1685562300000|2023-05-31 19:45:00|188.62|186.22|189.06|186.66|189.63|187.23|187.83|185.43|0
1685562600000|2023-05-31 19:50:00|190.53|188.13|192.79|190.39|193.02|190.62|190.3|187.9|0
1685562900000|2023-05-31 19:55:00|193.14|190.74|192.57|190.17|194.62|192.22|192.11|189.71|0
1685563200000|2023-05-31 20:00:00|192.69|190.29|193.71|191.31|193.83|191.43|190.97|188.57|0
1685563500000|2023-05-31 20:05:00|193.49|191.09|193.48|191.08|193.6|191.2|192.68|190.28|0
1685563800000|2023-05-31 20:10:00|193.37|190.97|193.14|190.74|193.48|191.08|192.91|190.51|0
1685564100000|2023-05-31 20:15:00|193.34|190.54|192.99|190.19|193.45|190.65|192.88|190.08|0
1685564400000|2023-05-31 20:20:00|192.88|190.08|192.08|189.28|192.88|190.08|192.08|189.28|0
1685564700000|2023-05-31 20:25:00|192.19|189.39|192.08|189.28|192.36|189.56|191.96|189.16|0
1685565000000|2023-05-31 20:30:00|192.19|189.39|191.85|189.05|192.19|189.39|191.73|188.93|0
1685565300000|2023-05-31 20:35:00|191.73|188.93|191.5|188.7|191.96|189.16|191.5|188.7|0
1685565600000|2023-05-31 20:40:00|191.62|188.82|192.53|189.73|192.53|189.73|191.62|188.82|0
1685565900000|2023-05-31 20:45:00|192.64|189.84|193.1|190.3|193.21|190.41|192.64|189.84|0
1685566200000|2023-05-31 20:50:00|192.98|190.18|192.29|189.49|193.1|190.3|192.29|189.49|0
1685566500000|2023-05-31 20:55:00|192.41|189.61|193.61|190.81|193.61|190.81|192.06|189.26|0
1685566800000|2023-05-31 21:00:00|193.46|190.66|193.16|190.36|193.46|190.66|193.1|190.3|0
1685567100000|2023-05-31 21:05:00|193.29|190.49|193.49|190.69|193.49|190.69|193.23|190.43|0
1685567400000|2023-05-31 21:10:00|193.51|190.71|193.28|190.48|193.51|190.71|193.13|190.33|0
1685567700000|2023-05-31 21:15:00|193.27|190.47|193.31|190.51|193.39|190.59|193.27|190.47|0
1685568000000|2023-05-31 21:20:00|193.19|190.39|193.07|190.27|193.19|190.39|193.05|190.25|0
1685568300000|2023-05-31 21:25:00|193.09|190.29|193.07|190.27|193.09|190.29|192.99|190.19|0
1685568600000|2023-05-31 21:30:00|193.09|190.29|193.3|190.5|193.35|190.55|193.07|190.27|0
1685568900000|2023-05-31 21:35:00|193.32|190.52|193.25|190.45|193.43|190.63|193.07|190.27|0
1685569200000|2023-05-31 21:40:00|193.22|190.42|193.32|190.52|193.41|190.61|193.22|190.42|0
1685569500000|2023-05-31 21:45:00|193.31|190.51|193.56|190.76|193.56|190.76|193.31|190.51|0
1685569800000|2023-05-31 21:50:00|193.51|190.71|193.33|190.53|193.51|190.71|193.09|190.29|0
1685570100000|2023-05-31 21:55:00|193.32|190.52|193.29|190.49|193.44|190.64|193.24|190.44|0
1685570400000|2023-05-31 22:00:00|193.25|190.45|192.73|189.93|193.25|190.45|192.61|189.81|0
1685570700000|2023-05-31 22:05:00|192.61|189.81|193.41|190.61|193.41|190.61|192.61|189.81|0
1685571000000|2023-05-31 22:10:00|193.3|190.5|192.95|190.15|193.59|190.79|192.84|190.04|0
1685571300000|2023-05-31 22:15:00|192.84|190.04|192.95|190.15|192.95|190.15|192.38|189.58|0
1685571600000|2023-05-31 22:20:00|192.89|190.09|192.38|189.58|193.18|190.38|192.38|189.58|0
1685571900000|2023-05-31 22:25:00|192.44|189.64|192.83|190.03|192.95|190.15|192.26|189.46|0
1685572200000|2023-05-31 22:30:00|192.95|190.15|193.06|190.26|193.17|190.37|192.83|190.03|0
1685572500000|2023-05-31 22:35:00|192.94|190.14|192.6|189.8|192.94|190.14|192.37|189.57|0
1685572800000|2023-05-31 22:40:00|192.71|189.91|192.83|190.03|192.83|190.03|192.37|189.57|0
1685573100000|2023-05-31 22:45:00|192.66|189.86|192.82|190.02|193.11|190.31|192.66|189.86|0
1685573400000|2023-05-31 22:50:00|192.94|190.14|191.68|188.88|193.05|190.25|191.57|188.77|0
1685573700000|2023-05-31 22:55:00|191.74|188.94|191.57|188.77|191.91|189.11|191.45|188.65|0
1685574000000|2023-05-31 23:00:00|191.45|188.65|191.56|188.76|191.57|188.77|191.06|188.26|0
1685574300000|2023-05-31 23:05:00|191.68|188.88|191.79|188.99|192.13|189.33|191.68|188.88|0
1685574600000|2023-05-31 23:10:00|191.9|189.1|192.02|189.22|192.13|189.33|191.9|189.1|0
1685574900000|2023-05-31 23:15:00|191.9|189.1|191.67|188.87|191.9|189.1|191.56|188.76|0
1685575200000|2023-05-31 23:20:00|191.56|188.76|191.44|188.64|191.79|188.99|191.44|188.64|0
1685575500000|2023-05-31 23:25:00|191.56|188.76|191.78|188.98|192.01|189.21|191.44|188.64|0
1685575800000|2023-05-31 23:30:00|191.73|188.93|191.44|188.64|191.78|188.98|191.44|188.64|0
1685576100000|2023-05-31 23:35:00|191.5|188.7|191.1|188.3|191.5|188.7|190.98|188.18|0
1685576400000|2023-05-31 23:40:00|190.98|188.18|190.64|187.84|191.21|188.41|190.53|187.73|0
1685576700000|2023-05-31 23:45:00|190.53|187.73|189.96|187.16|190.53|187.73|189.96|187.16|0
1685577000000|2023-05-31 23:50:00|190.07|187.27|190.07|187.27|190.07|187.27|189.73|186.93|0
1685577300000|2023-05-31 23:55:00|190.02|187.22|189.84|187.04|190.07|187.27|189.84|187.04|0
1685577600000|2023-06-01 00:00:00|189.96|187.16|189.39|186.59|190.52|187.72|189.39|186.59|0
1685577900000|2023-06-01 00:05:00|189.28|186.48|189.5|186.7|189.73|186.93|189.28|186.48|0
1685578200000|2023-06-01 00:10:00|189.61|186.81|189.72|186.92|189.95|187.15|189.39|186.59|0
1685578500000|2023-06-01 00:15:00|189.61|186.81|189.84|187.04|190.06|187.26|189.61|186.81|0
1685578800000|2023-06-01 00:20:00|189.72|186.92|188.47|185.67|189.84|187.04|188.47|185.67|0
1685579100000|2023-06-01 00:25:00|188.59|185.79|188.81|186.01|188.92|186.12|188.47|185.67|0
1685579400000|2023-06-01 00:30:00|188.92|186.12|188.81|186.01|189.04|186.24|188.7|185.9|0
1685579700000|2023-06-01 00:35:00|188.92|186.12|189.94|187.14|190.06|187.26|188.81|186.01|0
1685580000000|2023-06-01 00:40:00|189.83|187.03|191.08|188.28|191.31|188.51|189.83|187.03|0
1685580300000|2023-06-01 00:45:00|191.19|188.39|192.11|189.31|192.45|189.65|191.19|188.39|0
1685580600000|2023-06-01 00:50:00|192.22|189.42|191.53|188.73|192.22|189.42|190.96|188.16|0
1685580900000|2023-06-01 00:55:00|191.76|188.96|191.53|188.73|191.88|189.08|191.42|188.62|0
1685581200000|2023-06-01 01:00:00|191.42|188.62|190.73|187.93|191.42|188.62|190.62|187.82|0
1685581500000|2023-06-01 01:05:00|190.68|187.88|191.07|188.27|191.64|188.84|190.62|187.82|0
1685581800000|2023-06-01 01:10:00|191.02|188.22|191.07|188.27|191.41|188.61|190.96|188.16|0
1685582100000|2023-06-01 01:15:00|191.01|188.21|190.5|187.7|191.41|188.61|190.5|187.7|0
1685582400000|2023-06-01 01:20:00|190.38|187.58|189.7|186.9|190.5|187.7|189.64|186.84|0
1685582700000|2023-06-01 01:25:00|189.58|186.78|188.11|185.31|189.7|186.9|186.2|183.4|0
1685583000000|2023-06-01 01:30:00|188|185.2|188.67|185.87|189.13|186.33|187.83|185.03|0
1685583300000|2023-06-01 01:35:00|188.79|185.99|190.03|187.23|190.15|187.35|188.33|185.53|0
1685583600000|2023-06-01 01:40:00|190.15|187.35|191.86|189.06|192.32|189.52|189.58|186.78|0
1685583900000|2023-06-01 01:45:00|194.1|191.3|192.89|190.09|194.1|191.3|192.32|189.52|0
1685584200000|2023-06-01 01:50:00|192.77|189.97|192.66|189.86|194.85|192.05|192.2|189.4|0
1685584500000|2023-06-01 01:55:00|192.77|189.97|191.62|188.82|192.77|189.97|191.51|188.71|0
1685584800000|2023-06-01 02:00:00|191.74|188.94|191.05|188.25|191.85|189.05|190.94|188.14|0
1685585100000|2023-06-01 02:05:00|191.17|188.37|191.51|188.71|191.8|189|191.05|188.25|0
1685585400000|2023-06-01 02:10:00|191.39|188.59|192.08|189.28|192.42|189.62|191.16|188.36|0
1685585700000|2023-06-01 02:15:00|192.19|189.39|193.4|190.6|193.4|190.6|191.73|188.93|0
1685586000000|2023-06-01 02:20:00|193.34|190.54|192.19|189.39|193.8|191|191.96|189.16|0
1685586300000|2023-06-01 02:25:00|192.3|189.5|192.53|189.73|192.88|190.08|192.3|189.5|0
1685586600000|2023-06-01 02:30:00|192.65|189.85|191.38|188.58|192.65|189.85|191.27|188.47|0
1685586900000|2023-06-01 02:35:00|191.33|188.53|191.27|188.47|191.38|188.58|190.93|188.13|0
1685587200000|2023-06-01 02:40:00|191.15|188.35|190.92|188.12|191.5|188.7|190.92|188.12|0
1685587500000|2023-06-01 02:45:00|190.58|187.78|191.26|188.46|191.27|188.47|190.58|187.78|0
1685587800000|2023-06-01 02:50:00|191.38|188.58|191.6|188.8|192.06|189.26|191.26|188.46|0
1685588100000|2023-06-01 02:55:00|191.72|188.92|191.15|188.35|191.83|189.03|191.03|188.23|0
1685588400000|2023-06-01 03:00:00|191.03|188.23|190.8|188|191.37|188.57|190.69|187.89|0
1685588700000|2023-06-01 03:05:00|190.92|188.12|190.34|187.54|191.03|188.23|189.78|186.98|0
1685589000000|2023-06-01 03:10:00|190.4|187.6|190.68|187.88|190.8|188|190.34|187.54|0
1685589300000|2023-06-01 03:15:00|190.57|187.77|190|187.2|190.91|188.11|190|187.2|0
1685589600000|2023-06-01 03:20:00|190.11|187.31|190.34|187.54|190.45|187.65|189.88|187.08|0
1685589900000|2023-06-01 03:25:00|190.45|187.65|190|187.2|190.57|187.77|190|187.2|0
1685590200000|2023-06-01 03:30:00|190.11|187.31|189.88|187.08|190.34|187.54|189.77|186.97|0
1685590500000|2023-06-01 03:35:00|189.99|187.19|189.99|187.19|190.22|187.42|189.88|187.08|0
1685590800000|2023-06-01 03:40:00|189.88|187.08|189.88|187.08|190.05|187.25|189.76|186.96|0
1685591100000|2023-06-01 03:45:00|189.99|187.19|191.01|188.21|191.01|188.21|189.99|187.19|0
1685591400000|2023-06-01 03:50:00|190.9|188.1|190.56|187.76|191.01|188.21|190.56|187.76|0
1685591700000|2023-06-01 03:55:00|190.67|187.87|190.1|187.3|190.67|187.87|189.76|186.96|0
1685592000000|2023-06-01 04:00:00|189.98|187.18|190.32|187.52|190.33|187.53|189.98|187.18|0
1685592300000|2023-06-01 04:05:00|190.21|187.41|189.87|187.07|190.21|187.41|189.87|187.07|0
1685592600000|2023-06-01 04:10:00|189.75|186.95|189.87|187.07|189.98|187.18|189.75|186.95|0
1685592900000|2023-06-01 04:15:00|189.75|186.95|188.84|186.04|189.98|187.18|188.73|185.93|0
1685593200000|2023-06-01 04:20:00|188.96|186.16|189.07|186.27|189.52|186.72|188.9|186.1|0
1685593500000|2023-06-01 04:25:00|189.18|186.38|189.41|186.61|189.41|186.61|189.18|186.38|0
1685593800000|2023-06-01 04:30:00|189.18|186.38|189.4|186.6|189.52|186.72|188.95|186.15|0
1685594100000|2023-06-01 04:35:00|189.52|186.72|189.29|186.49|189.63|186.83|189.18|186.38|0
1685594400000|2023-06-01 04:40:00|189.4|186.6|189.63|186.83|189.63|186.83|189.29|186.49|0
1685594700000|2023-06-01 04:45:00|189.74|186.94|189.85|187.05|189.97|187.17|189.74|186.94|0
1685595000000|2023-06-01 04:50:00|189.97|187.17|189.97|187.17|189.97|187.17|189.62|186.82|0
1685595300000|2023-06-01 04:55:00|189.96|187.16|189.96|187.16|190.08|187.28|189.74|186.94|0
1685595600000|2023-06-01 05:00:00|189.85|187.05|189.51|186.71|189.96|187.16|189.05|186.25|0
1685595900000|2023-06-01 05:05:00|189.62|186.82|188.94|186.14|189.62|186.82|188.94|186.14|0
1685596200000|2023-06-01 05:10:00|188.82|186.02|189.28|186.48|189.39|186.59|188.82|186.02|0
1685596500000|2023-06-01 05:15:00|189.22|186.42|189.56|186.76|189.56|186.76|189.16|186.36|0
1685596800000|2023-06-01 05:20:00|189.5|186.7|189.16|186.36|189.62|186.82|188.82|186.02|0
1685597100000|2023-06-01 05:25:00|189.22|186.42|189.04|186.24|189.39|186.59|188.93|186.13|0
1685597400000|2023-06-01 05:30:00|188.99|186.19|189.16|186.36|189.27|186.47|188.82|186.02|0
1685597700000|2023-06-01 05:35:00|189.27|186.47|188.81|186.01|189.5|186.7|188.76|185.96|0
1685598000000|2023-06-01 05:40:00|188.87|186.07|189.38|186.58|189.38|186.58|188.7|185.9|0
1685598300000|2023-06-01 05:45:00|189.32|186.52|189.04|186.24|189.32|186.52|188.81|186.01|0
1685598600000|2023-06-01 05:50:00|189.15|186.35|188.92|186.12|189.15|186.35|188.81|186.01|0
1685598900000|2023-06-01 05:55:00|188.81|186.01|189.49|186.69|189.6|186.8|188.81|186.01|0
1685599200000|2023-06-01 06:00:00|189.6|186.8|189.49|186.69|190.4|187.6|189.37|186.57|0
1685599500000|2023-06-01 06:05:00|189.4|187|188.72|186.32|189.63|187.23|188.6|186.2|0
1685599800000|2023-06-01 06:10:00|188.6|186.2|188.04|185.64|188.72|186.32|188.04|185.64|0
1685600100000|2023-06-01 06:15:00|188.09|185.69|188.71|186.31|188.83|186.43|188.09|185.69|0
1685600400000|2023-06-01 06:20:00|188.6|186.2|188.48|186.08|189.05|186.65|188.48|186.08|0
1685600700000|2023-06-01 06:25:00|188.54|186.14|188.37|185.97|188.82|186.42|188.26|185.86|0
1685601000000|2023-06-01 06:30:00|188.26|185.86|188.25|185.85|188.37|185.97|187.92|185.52|0
1685601300000|2023-06-01 06:35:00|188.37|185.97|188.84|186.44|188.84|186.44|188.14|185.74|0
1685601600000|2023-06-01 06:40:00|188.73|186.33|188.84|186.44|189.36|186.96|188.73|186.33|0
1685601900000|2023-06-01 06:45:00|188.9|186.5|189.18|186.78|189.3|186.9|188.73|186.33|0
1685602200000|2023-06-01 06:50:00|189.29|186.89|188.95|186.55|189.29|186.89|188.84|186.44|0
1685602500000|2023-06-01 06:55:00|189.07|186.67|188.72|186.32|189.07|186.67|188.39|185.99|0
1685602800000|2023-06-01 07:00:00|188.95|186.55|188.95|186.55|190.08|187.68|188.61|186.21|0
1685603100000|2023-06-01 07:05:00|188.84|186.44|188.27|185.87|188.89|186.49|187.71|185.31|0
1685603400000|2023-06-01 07:10:00|188.38|185.98|187.37|184.97|188.61|186.21|187.14|184.74|0
1685603700000|2023-06-01 07:15:00|187.25|184.85|188.27|185.87|188.38|185.98|186.92|184.52|0
1685604000000|2023-06-01 07:20:00|187.93|185.53|188.15|185.75|188.55|186.15|187.59|185.19|0
1685604300000|2023-06-01 07:25:00|188.26|185.86|187.47|185.07|188.38|185.98|187.02|184.62|0
1685604600000|2023-06-01 07:30:00|187.14|184.74|187.25|184.85|188.38|185.98|186.97|184.57|0
1685604900000|2023-06-01 07:35:00|187.47|185.07|187.47|185.07|187.7|185.3|186.68|184.28|0
1685605200000|2023-06-01 07:40:00|187.64|185.24|187.92|185.52|187.92|185.52|186.68|184.28|0
1685605500000|2023-06-01 07:45:00|188.03|185.63|188.6|186.2|188.6|186.2|187.47|185.07|0
1685605800000|2023-06-01 07:50:00|188.48|186.08|188.37|185.97|188.71|186.31|188.03|185.63|0
1685606100000|2023-06-01 07:55:00|188.48|186.08|188.43|186.03|188.71|186.31|188.25|185.85|0
1685606400000|2023-06-01 08:00:00|188.25|185.85|189.5|187.1|189.73|187.33|188.2|185.8|0
1685606700000|2023-06-01 08:05:00|189.39|186.99|189.27|186.87|190.3|187.9|189.16|186.76|0
1685607000000|2023-06-01 08:10:00|189.38|186.98|189.27|186.87|189.73|187.33|189.04|186.64|0
1685607300000|2023-06-01 08:15:00|189.38|186.98|189.38|186.98|190.06|187.66|189.15|186.75|0
1685607600000|2023-06-01 08:20:00|189.49|187.09|189.61|187.21|190.29|187.89|189.49|187.09|0
1685607900000|2023-06-01 08:25:00|189.38|186.98|188.7|186.3|189.38|186.98|188.47|186.07|0
1685608200000|2023-06-01 08:30:00|188.58|186.18|187.9|185.5|188.7|186.3|187.68|185.28|0
1685608500000|2023-06-01 08:35:00|187.79|185.39|187.56|185.16|187.9|185.5|187.56|185.16|0
1685608800000|2023-06-01 08:40:00|187.79|185.39|187.67|185.27|188.01|185.61|187.45|185.05|0
1685609100000|2023-06-01 08:45:00|187.56|185.16|186.77|184.37|187.56|185.16|186.66|184.26|0
1685609400000|2023-06-01 08:50:00|186.66|184.26|186.43|184.03|186.66|184.26|186.21|183.81|0
1685609700000|2023-06-01 08:55:00|186.38|183.98|186.65|184.25|186.65|184.25|186.21|183.81|0
1685610000000|2023-06-01 09:00:00|186.54|184.14|186.88|184.48|187.22|184.82|186.54|184.14|0
1685610300000|2023-06-01 09:05:00|186.99|184.59|186.76|184.36|187.44|185.04|186.54|184.14|0
1685610600000|2023-06-01 09:10:00|186.88|184.48|187.21|184.81|187.21|184.81|186.71|184.31|0
1685610900000|2023-06-01 09:15:00|187.32|184.92|187.44|185.04|187.66|185.26|187.1|184.7|0
1685611200000|2023-06-01 09:20:00|187.55|185.15|187.77|185.37|187.77|185.37|187.43|185.03|0
1685611500000|2023-06-01 09:25:00|187.72|185.32|187.54|185.14|187.77|185.37|187.32|184.92|0
1685611800000|2023-06-01 09:30:00|187.77|185.37|187.88|185.48|188.22|185.82|187.66|185.26|0
1685612100000|2023-06-01 09:35:00|187.77|185.37|187.88|185.48|188.22|185.82|187.66|185.26|0
1685612400000|2023-06-01 09:40:00|187.77|185.37|187.15|184.75|187.99|185.59|187.09|184.69|0
1685612700000|2023-06-01 09:45:00|187.2|184.8|187.37|184.97|187.43|185.03|186.75|184.35|0
1685613000000|2023-06-01 09:50:00|187.31|184.91|187.2|184.8|187.65|185.25|187.09|184.69|0
1685613300000|2023-06-01 09:55:00|187.31|184.91|186.75|184.35|187.42|185.02|186.75|184.35|0
1685613600000|2023-06-01 10:00:00|186.63|184.23|187.19|184.79|187.31|184.91|186.63|184.23|0
1685613900000|2023-06-01 10:05:00|187.08|184.68|186.63|184.23|187.53|185.13|186.63|184.23|0
1685614200000|2023-06-01 10:10:00|186.52|184.12|186.63|184.23|186.97|184.57|186.4|184|0
1685614500000|2023-06-01 10:15:00|186.69|184.29|186.96|184.56|187.19|184.79|186.69|184.29|0
1685614800000|2023-06-01 10:20:00|186.85|184.45|186.29|183.89|186.96|184.56|186.23|183.83|0
1685615100000|2023-06-01 10:25:00|186.17|183.77|185.84|183.44|186.4|184|185.84|183.44|0
1685615400000|2023-06-01 10:30:00|185.72|183.32|185.72|183.32|185.95|183.55|185.05|182.65|0
1685615700000|2023-06-01 10:35:00|185.61|183.21|185.67|183.27|186.06|183.66|185.39|182.99|0
1685616000000|2023-06-01 10:40:00|185.61|183.21|185.94|183.54|185.94|183.54|185.5|183.1|0
1685616300000|2023-06-01 10:45:00|185.83|183.43|185.94|183.54|186.05|183.65|185.83|183.43|0
1685616600000|2023-06-01 10:50:00|185.83|183.43|185.6|183.2|185.94|183.54|185.49|183.09|0
1685616900000|2023-06-01 10:55:00|185.72|183.32|187.4|185|187.4|185|185.72|183.32|0
1685617200000|2023-06-01 11:00:00|187.29|184.89|186.72|184.32|187.29|184.89|186.39|183.99|0
1685617500000|2023-06-01 11:05:00|186.61|184.21|186.27|183.87|186.61|184.21|186.16|183.76|0
1685617800000|2023-06-01 11:10:00|186.16|183.76|185.48|183.08|186.5|184.1|185.37|182.97|0
1685618100000|2023-06-01 11:15:00|185.37|182.97|186.04|183.64|186.16|183.76|185.37|182.97|0
1685618400000|2023-06-01 11:20:00|186.16|183.76|186.49|184.09|186.49|184.09|186.15|183.75|0
1685618700000|2023-06-01 11:25:00|186.6|184.2|187.28|184.88|187.28|184.88|186.15|183.75|0
1685619000000|2023-06-01 11:30:00|187.16|184.76|187.05|184.65|187.28|184.88|186.6|184.2|0
1685619300000|2023-06-01 11:35:00|187.16|184.76|187.72|185.32|187.84|185.44|187.16|184.76|0
1685619600000|2023-06-01 11:40:00|187.61|185.21|186.71|184.31|187.95|185.55|186.71|184.31|0
1685619900000|2023-06-01 11:45:00|187.05|184.65|187.95|185.55|188.06|185.66|186.93|184.53|0
1685620200000|2023-06-01 11:50:00|188.06|185.66|188.17|185.77|188.17|185.77|187.61|185.21|0
1685620500000|2023-06-01 11:55:00|188.06|185.66|187.83|185.43|188.4|186|187.83|185.43|0
1685620800000|2023-06-01 12:00:00|187.94|185.54|187.49|185.09|187.94|185.54|187.04|184.64|0
1685621100000|2023-06-01 12:05:00|187.6|185.2|189.41|187.01|189.41|187.01|187.49|185.09|0
1685621400000|2023-06-01 12:10:00|189.53|187.13|189.3|186.9|189.64|187.24|189.07|186.67|0
1685621700000|2023-06-01 12:15:00|188.73|186.33|189.98|187.58|191.24|188.84|188.73|186.33|0
1685622000000|2023-06-01 12:20:00|190.09|187.69|189.52|187.12|191.01|188.61|189.52|187.12|0
1685622300000|2023-06-01 12:25:00|189.64|187.24|190.26|187.86|190.26|187.86|189.07|186.67|0
1685622600000|2023-06-01 12:30:00|189.92|187.52|188.84|186.44|190.03|187.63|187.25|184.85|0
1685622900000|2023-06-01 12:35:00|188.61|186.21|190.2|187.8|190.54|188.14|188.61|186.21|0
1685623200000|2023-06-01 12:40:00|190.31|187.91|190.54|188.14|191.74|189.34|190.31|187.91|0
1685623500000|2023-06-01 12:45:00|190.49|188.09|191.22|188.82|191.91|189.51|190.2|187.8|0
1685623800000|2023-06-01 12:50:00|191.34|188.94|191.11|188.71|191.68|189.28|190.65|188.25|0
1685624100000|2023-06-01 12:55:00|191.22|188.82|190.76|188.36|191.45|189.05|190.31|187.91|0
1685624400000|2023-06-01 13:00:00|190.99|188.59|191.56|189.16|191.91|189.51|190.76|188.36|0
1685624700000|2023-06-01 13:05:00|191.51|189.11|190.07|187.67|191.68|189.28|189.73|187.33|0
1685625000000|2023-06-01 13:10:00|190.19|187.79|190.19|187.79|190.42|188.02|189.62|187.22|0
1685625300000|2023-06-01 13:15:00|190.3|187.9|190.3|187.9|190.76|188.36|190.07|187.67|0
1685625600000|2023-06-01 13:20:00|190.41|188.01|189.61|187.21|190.41|188.01|189.39|186.99|0
1685625900000|2023-06-01 13:25:00|189.5|187.1|190.64|188.24|190.64|188.24|189.5|187.1|0
1685626200000|2023-06-01 13:30:00|190.18|187.78|194.43|192.03|194.78|192.38|190.07|187.67|0
1685626500000|2023-06-01 13:35:00|194.08|191.68|189.57|187.17|195.48|193.08|189.45|187.05|0
1685626800000|2023-06-01 13:40:00|189.45|187.05|191.18|188.78|191.94|189.54|189.45|187.05|0
1685627100000|2023-06-01 13:45:00|191.13|188.73|191.88|189.48|192.92|190.52|191.13|188.73|0
1685627400000|2023-06-01 13:50:00|191.76|189.36|192.22|189.82|193.51|191.11|191.3|188.9|0
1685627700000|2023-06-01 13:55:00|192.34|189.94|191.64|189.24|193.15|190.75|190.83|188.43|0
1685628000000|2023-06-01 14:00:00|190.66|188.26|188.64|186.24|191.24|188.84|187.84|185.44|0
1685628300000|2023-06-01 14:05:00|188.53|186.13|187.61|185.21|188.53|186.13|186.7|184.3|0
1685628600000|2023-06-01 14:10:00|187.5|185.1|185.56|183.16|187.72|185.32|185.56|183.16|0
1685628900000|2023-06-01 14:15:00|185.45|183.05|187.95|185.55|188.41|186.01|184.65|182.25|0
1685629200000|2023-06-01 14:20:00|188.18|185.78|189.78|187.38|190.13|187.73|187.72|185.32|0
1685629500000|2023-06-01 14:25:00|189.9|187.5|187.83|185.43|190.59|188.19|187.6|185.2|0
1685629800000|2023-06-01 14:30:00|187.72|185.32|187.72|185.32|188.52|186.12|187.37|184.97|0
1685630100000|2023-06-01 14:35:00|187.6|185.2|186.12|183.72|187.94|185.54|185.89|183.49|0
1685630400000|2023-06-01 14:40:00|186.01|183.61|182.62|180.22|186.23|183.83|182.28|179.88|0
1685630700000|2023-06-01 14:45:00|182.51|180.11|182.28|179.88|183.18|180.78|180.17|177.77|0
1685631000000|2023-06-01 14:50:00|182.06|179.66|181.28|178.88|182.28|179.88|181.05|178.65|0
1685631300000|2023-06-01 14:55:00|181.39|178.99|181.91|179.51|185.02|182.62|180.94|178.54|0
1685631600000|2023-06-01 15:00:00|181.79|179.39|181.57|179.17|182.69|180.29|181.12|178.72|0
1685631900000|2023-06-01 15:05:00|181.68|179.28|181.79|179.39|182.24|179.84|180.9|178.5|0
1685632200000|2023-06-01 15:10:00|181.9|179.5|179.9|177.5|182.24|179.84|179.57|177.17|0
1685632500000|2023-06-01 15:15:00|179.57|177.17|179.23|176.83|179.57|177.17|177.69|175.29|0
1685632800000|2023-06-01 15:20:00|179.12|176.72|178.57|176.17|180.23|177.83|178.57|176.17|0
1685633100000|2023-06-01 15:25:00|178.46|176.06|178.24|175.84|179.01|176.61|177.69|175.29|0
1685633400000|2023-06-01 15:30:00|178.13|175.73|178.04|175.64|179.36|176.96|177.61|175.21|0
1685633700000|2023-06-01 15:35:00|177.93|175.53|178.7|176.3|178.81|176.41|177.39|174.99|0
1685634000000|2023-06-01 15:40:00|178.48|176.08|177.27|174.87|178.7|176.3|176.62|174.22|0
1685634300000|2023-06-01 15:45:00|177.38|174.98|176.29|173.89|177.38|174.98|176.18|173.78|0
1685634600000|2023-06-01 15:50:00|176.18|173.78|175.96|173.56|176.62|174.22|175.2|172.8|0
1685634900000|2023-06-01 15:55:00|175.85|173.45|175.2|172.8|176.29|173.89|174.98|172.58|0
1685635200000|2023-06-01 16:00:00|174.98|172.58|174.33|171.93|175.09|172.69|173.26|170.86|0
1685635500000|2023-06-01 16:05:00|174.44|172.04|174.22|171.82|174.87|172.47|173.9|171.5|0
1685635800000|2023-06-01 16:10:00|174.12|171.72|174.01|171.61|174.65|172.25|173.68|171.28|0
1685636100000|2023-06-01 16:15:00|173.9|171.5|173.2|170.8|174.76|172.36|172.93|170.53|0
1685636400000|2023-06-01 16:20:00|173.14|170.74|172.5|170.1|173.36|170.96|171.75|169.35|0
1685636700000|2023-06-01 16:25:00|172.39|169.99|172.39|169.99|172.82|170.42|172.18|169.78|0
1685637000000|2023-06-01 16:30:00|172.07|169.67|172.71|170.31|172.92|170.52|171.85|169.45|0
1685637300000|2023-06-01 16:35:00|172.92|170.52|174.26|171.86|175.31|172.91|172.28|169.88|0
1685637600000|2023-06-01 16:40:00|174.15|171.75|174.9|172.5|174.9|172.5|174.15|171.75|0
1685637900000|2023-06-01 16:45:00|174.79|172.39|174.47|172.07|175.87|173.47|174.36|171.96|0
1685638200000|2023-06-01 16:50:00|174.36|171.96|174.25|171.85|174.9|172.5|174.15|171.75|0
1685638500000|2023-06-01 16:55:00|174.2|171.8|174.14|171.74|174.68|172.28|173.82|171.42|0
1685638800000|2023-06-01 17:00:00|174.04|171.64|174.57|172.17|174.89|172.49|173.71|171.31|0
1685639100000|2023-06-01 17:05:00|174.79|172.39|175|172.6|175|172.6|173.71|171.31|0
1685639400000|2023-06-01 17:10:00|175.21|172.81|173.3|170.9|175.21|172.81|173.2|170.8|0
1685639700000|2023-06-01 17:15:00|173.2|170.8|173.73|171.33|173.94|171.54|173.2|170.8|0
1685640000000|2023-06-01 17:20:00|173.84|171.44|174.37|171.97|174.69|172.29|172.55|170.15|0
1685640300000|2023-06-01 17:25:00|174.16|171.76|174.26|171.86|175.23|172.83|174.05|171.65|0
1685640600000|2023-06-01 17:30:00|174.15|171.75|174.37|171.97|175.02|172.62|174.15|171.75|0
1685640900000|2023-06-01 17:35:00|174.26|171.86|174.37|171.97|174.69|172.29|173.94|171.54|0
1685641200000|2023-06-01 17:40:00|174.47|172.07|173.93|171.53|174.9|172.5|173.93|171.53|0
1685641500000|2023-06-01 17:45:00|173.83|171.43|172.76|170.36|173.83|171.43|172.76|170.36|0
1685641800000|2023-06-01 17:50:00|172.65|170.25|172.22|169.82|173.08|170.68|172.11|169.71|0
1685642100000|2023-06-01 17:55:00|172.11|169.71|171.79|169.39|172.97|170.57|171.79|169.39|0
1685642400000|2023-06-01 18:00:00|171.69|169.29|172.32|169.92|173.18|170.78|171.69|169.29|0
1685642700000|2023-06-01 18:05:00|172.43|170.03|171.36|168.96|172.43|170.03|171.15|168.75|0
1685643000000|2023-06-01 18:10:00|171.47|169.07|172|169.6|172.21|169.81|171.47|169.07|0
1685643300000|2023-06-01 18:15:00|171.89|169.49|172.53|170.13|172.85|170.45|171.26|168.86|0
1685643600000|2023-06-01 18:20:00|172.42|170.02|171.78|169.38|172.42|170.02|171.57|169.17|0
1685643900000|2023-06-01 18:25:00|171.89|169.49|171.89|169.49|172.21|169.81|171.36|168.96|0
1685644200000|2023-06-01 18:30:00|171.78|169.38|172.53|170.13|172.53|170.13|171.68|169.28|0
1685644500000|2023-06-01 18:35:00|172.42|170.02|172.63|170.23|172.84|170.44|171.67|169.27|0
1685644800000|2023-06-01 18:40:00|172.52|170.12|172.1|169.7|172.63|170.23|171.88|169.48|0
1685645100000|2023-06-01 18:45:00|172.2|169.8|171.56|169.16|172.42|170.02|171.46|169.06|0
1685645400000|2023-06-01 18:50:00|171.46|169.06|170.71|168.31|171.77|169.37|170.29|167.89|0
1685645700000|2023-06-01 18:55:00|170.61|168.21|170.18|167.78|171.03|168.63|169.97|167.57|0
1685646000000|2023-06-01 19:00:00|170.08|167.68|168.6|166.2|170.39|167.99|168.6|166.2|0
1685646300000|2023-06-01 19:05:00|168.5|166.1|169.12|166.72|169.13|166.73|168.28|165.88|0
1685646600000|2023-06-01 19:10:00|169.02|166.62|168.6|166.2|169.33|166.93|168.6|166.2|0
1685646900000|2023-06-01 19:15:00|168.49|166.09|169.78|167.38|171.02|168.62|168.28|165.88|0
1685647200000|2023-06-01 19:20:00|169.89|167.49|171.32|168.92|171.37|168.97|169.47|167.07|0
1685647500000|2023-06-01 19:25:00|171.37|168.97|172.96|170.56|173.17|170.77|171.15|168.75|0
1685647800000|2023-06-01 19:30:00|172.85|170.45|175|172.6|175.54|173.14|172.64|170.24|0
1685648100000|2023-06-01 19:35:00|175.32|172.92|176.72|174.32|177.05|174.65|175.1|172.7|0
1685648400000|2023-06-01 19:40:00|176.83|174.43|175.53|173.13|177.27|174.87|175.32|172.92|0
1685648700000|2023-06-01 19:45:00|175.64|173.24|172.22|169.82|175.75|173.35|172.03|169.63|0
1685649000000|2023-06-01 19:50:00|172.86|170.46|173.61|171.21|174.8|172.4|172.86|170.46|0
1685649300000|2023-06-01 19:55:00|173.18|170.78|172|169.6|173.83|171.43|172|169.6|0
1685649600000|2023-06-01 20:00:00|172.32|169.92|171.26|168.86|172.65|170.25|171.26|168.86|0
1685649900000|2023-06-01 20:05:00|171.15|168.75|170.83|168.43|171.36|168.96|170.72|168.32|0
1685650200000|2023-06-01 20:10:00|170.72|168.32|170.61|168.21|170.83|168.43|170.19|167.79|0
1685650500000|2023-06-01 20:15:00|171.03|168.23|171.45|168.65|171.88|169.08|170.81|168.01|0
1685650800000|2023-06-01 20:20:00|171.4|168.6|171.13|168.33|171.45|168.65|170.81|168.01|0
1685651100000|2023-06-01 20:25:00|171.02|168.22|171.23|168.43|171.34|168.54|171.02|168.22|0
1685651400000|2023-06-01 20:30:00|171.34|168.54|171.02|168.22|171.34|168.54|170.91|168.11|0
1685651700000|2023-06-01 20:35:00|171.13|168.33|171.12|168.32|171.13|168.33|170.91|168.11|0
1685652000000|2023-06-01 20:40:00|171.02|168.22|170.7|167.9|171.02|168.22|170.59|167.79|0
1685652300000|2023-06-01 20:45:00|170.8|168|170.91|168.11|170.91|168.11|170.64|167.84|0
1685652600000|2023-06-01 20:50:00|170.69|167.89|170.69|167.89|170.8|168|170.48|167.68|0
1685652900000|2023-06-01 20:55:00|170.59|167.79|170.75|167.95|170.75|167.95|170.59|167.79|0
1685653200000|2023-06-01 21:00:00|170.71|167.91|170.7|167.9|170.78|167.98|170.45|167.65|0
1685653500000|2023-06-01 21:05:00|170.84|168.04|170.48|167.68|170.84|168.04|170.48|167.68|0
1685653800000|2023-06-01 21:10:00|170.46|167.66|169.78|166.98|170.46|167.66|169.74|166.94|0
1685654100000|2023-06-01 21:15:00|169.8|167|169.97|167.17|169.97|167.17|169.79|166.99|0
1685654400000|2023-06-01 21:20:00|170.03|167.23|169.86|167.06|170.09|167.29|169.61|166.81|0
1685654700000|2023-06-01 21:25:00|169.79|166.99|170.04|167.24|170.07|167.27|169.61|166.81|0
1685655000000|2023-06-01 21:30:00|170.05|167.25|170.22|167.42|170.28|167.48|169.87|167.07|0
1685655300000|2023-06-01 21:35:00|170.27|167.47|170.08|167.28|170.27|167.47|170.05|167.25|0
1685655600000|2023-06-01 21:40:00|170.14|167.34|170.26|167.46|170.29|167.49|170.08|167.28|0
1685655900000|2023-06-01 21:45:00|170.22|167.42|170.26|167.46|170.26|167.46|170.22|167.42|0
1685656200000|2023-06-01 21:50:00|170.22|167.42|170.34|167.54|170.34|167.54|170.21|167.41|0
1685656500000|2023-06-01 21:55:00|170.32|167.52|170.43|167.63|170.43|167.63|170.23|167.43|0
1685656800000|2023-06-01 22:00:00|170.73|167.93|170.46|167.66|170.99|168.19|170.35|167.55|0
1685657100000|2023-06-01 22:05:00|170.51|167.71|170.51|167.71|170.56|167.76|170.35|167.55|0
1685657400000|2023-06-01 22:10:00|170.56|167.76|170.77|167.97|170.77|167.97|170.45|167.65|0
1685657700000|2023-06-01 22:15:00|170.72|167.92|170.77|167.97|170.88|168.08|170.66|167.86|0
1685658000000|2023-06-01 22:20:00|170.72|167.92|170.82|168.02|170.87|168.07|170.72|167.92|0
1685658300000|2023-06-01 22:25:00|170.87|168.07|170.87|168.07|170.93|168.13|170.77|167.97|0
1685658600000|2023-06-01 22:30:00|170.98|168.18|170.87|168.07|171.08|168.28|170.82|168.02|0
1685658900000|2023-06-01 22:35:00|170.98|168.18|170.87|168.07|170.98|168.18|170.87|168.07|0
1685659200000|2023-06-01 22:40:00|170.76|167.96|170.76|167.96|170.97|168.17|170.71|167.91|0
1685659500000|2023-06-01 22:45:00|170.87|168.07|170.87|168.07|170.97|168.17|170.76|167.96|0
1685659800000|2023-06-01 22:50:00|170.97|168.17|170.65|167.85|170.97|168.17|170.65|167.85|0
1685660100000|2023-06-01 22:55:00|170.54|167.74|170.44|167.64|170.65|167.85|170.44|167.64|0
1685660400000|2023-06-01 23:00:00|170.54|167.74|170.86|168.06|170.86|168.06|170.54|167.74|0
1685660700000|2023-06-01 23:05:00|170.75|167.95|170.86|168.06|170.86|168.06|170.75|167.95|0
1685661000000|2023-06-01 23:10:00|170.81|168.01|170.86|168.06|171.18|168.38|170.75|167.95|0
1685661300000|2023-06-01 23:15:00|170.75|167.95|170.75|167.95|170.96|168.16|170.64|167.84|0
1685661600000|2023-06-01 23:20:00|170.7|167.9|170.75|167.95|170.85|168.05|170.64|167.84|0
1685661900000|2023-06-01 23:25:00|170.85|168.05|170.96|168.16|170.96|168.16|170.85|168.05|0
1685662200000|2023-06-01 23:30:00|170.91|168.11|170.85|168.05|170.96|168.16|170.85|168.05|0
1685662500000|2023-06-01 23:35:00|170.9|168.1|170.95|168.15|170.96|168.16|170.85|168.05|0
1685662800000|2023-06-01 23:40:00|170.85|168.05|170.85|168.05|170.95|168.15|170.74|167.94|0
1685663100000|2023-06-01 23:45:00|170.95|168.15|171.27|168.47|171.38|168.58|170.95|168.15|0
1685663400000|2023-06-01 23:50:00|171.38|168.58|171.37|168.57|171.59|168.79|171.16|168.36|0
1685663700000|2023-06-01 23:55:00|171.43|168.63|171.37|168.57|171.48|168.68|171.27|168.47|0
1685577600000|2023-06-01 00:00:00|189.96|187.16|189.39|186.59|190.52|187.72|189.39|186.59|0
1685577900000|2023-06-01 00:05:00|189.28|186.48|189.5|186.7|189.73|186.93|189.28|186.48|0
1685578200000|2023-06-01 00:10:00|189.61|186.81|189.72|186.92|189.95|187.15|189.39|186.59|0
1685578500000|2023-06-01 00:15:00|189.61|186.81|189.84|187.04|190.06|187.26|189.61|186.81|0
1685578800000|2023-06-01 00:20:00|189.72|186.92|188.47|185.67|189.84|187.04|188.47|185.67|0
1685579100000|2023-06-01 00:25:00|188.59|185.79|188.81|186.01|188.92|186.12|188.47|185.67|0
1685579400000|2023-06-01 00:30:00|188.92|186.12|188.81|186.01|189.04|186.24|188.7|185.9|0
1685579700000|2023-06-01 00:35:00|188.92|186.12|189.94|187.14|190.06|187.26|188.81|186.01|0
1685580000000|2023-06-01 00:40:00|189.83|187.03|191.08|188.28|191.31|188.51|189.83|187.03|0
1685580300000|2023-06-01 00:45:00|191.19|188.39|192.11|189.31|192.45|189.65|191.19|188.39|0
1685580600000|2023-06-01 00:50:00|192.22|189.42|191.53|188.73|192.22|189.42|190.96|188.16|0
1685580900000|2023-06-01 00:55:00|191.76|188.96|191.53|188.73|191.88|189.08|191.42|188.62|0
1685581200000|2023-06-01 01:00:00|191.42|188.62|190.73|187.93|191.42|188.62|190.62|187.82|0
1685581500000|2023-06-01 01:05:00|190.68|187.88|191.07|188.27|191.64|188.84|190.62|187.82|0
1685581800000|2023-06-01 01:10:00|191.02|188.22|191.07|188.27|191.41|188.61|190.96|188.16|0
1685582100000|2023-06-01 01:15:00|191.01|188.21|190.5|187.7|191.41|188.61|190.5|187.7|0
1685582400000|2023-06-01 01:20:00|190.38|187.58|189.7|186.9|190.5|187.7|189.64|186.84|0
1685582700000|2023-06-01 01:25:00|189.58|186.78|188.11|185.31|189.7|186.9|186.2|183.4|0
1685583000000|2023-06-01 01:30:00|188|185.2|188.67|185.87|189.13|186.33|187.83|185.03|0
1685583300000|2023-06-01 01:35:00|188.79|185.99|190.03|187.23|190.15|187.35|188.33|185.53|0
1685583600000|2023-06-01 01:40:00|190.15|187.35|191.86|189.06|192.32|189.52|189.58|186.78|0
1685583900000|2023-06-01 01:45:00|194.1|191.3|192.89|190.09|194.1|191.3|192.32|189.52|0
1685584200000|2023-06-01 01:50:00|192.77|189.97|192.66|189.86|194.85|192.05|192.2|189.4|0
1685584500000|2023-06-01 01:55:00|192.77|189.97|191.62|188.82|192.77|189.97|191.51|188.71|0
1685584800000|2023-06-01 02:00:00|191.74|188.94|191.05|188.25|191.85|189.05|190.94|188.14|0
1685585100000|2023-06-01 02:05:00|191.17|188.37|191.51|188.71|191.8|189|191.05|188.25|0
1685585400000|2023-06-01 02:10:00|191.39|188.59|192.08|189.28|192.42|189.62|191.16|188.36|0
1685585700000|2023-06-01 02:15:00|192.19|189.39|193.4|190.6|193.4|190.6|191.73|188.93|0
1685586000000|2023-06-01 02:20:00|193.34|190.54|192.19|189.39|193.8|191|191.96|189.16|0
1685586300000|2023-06-01 02:25:00|192.3|189.5|192.53|189.73|192.88|190.08|192.3|189.5|0
1685586600000|2023-06-01 02:30:00|192.65|189.85|191.38|188.58|192.65|189.85|191.27|188.47|0
1685586900000|2023-06-01 02:35:00|191.33|188.53|191.27|188.47|191.38|188.58|190.93|188.13|0
1685587200000|2023-06-01 02:40:00|191.15|188.35|190.92|188.12|191.5|188.7|190.92|188.12|0
1685587500000|2023-06-01 02:45:00|190.58|187.78|191.26|188.46|191.27|188.47|190.58|187.78|0
1685587800000|2023-06-01 02:50:00|191.38|188.58|191.6|188.8|192.06|189.26|191.26|188.46|0
1685588100000|2023-06-01 02:55:00|191.72|188.92|191.15|188.35|191.83|189.03|191.03|188.23|0
1685588400000|2023-06-01 03:00:00|191.03|188.23|190.8|188|191.37|188.57|190.69|187.89|0
1685588700000|2023-06-01 03:05:00|190.92|188.12|190.34|187.54|191.03|188.23|189.78|186.98|0
1685589000000|2023-06-01 03:10:00|190.4|187.6|190.68|187.88|190.8|188|190.34|187.54|0
1685589300000|2023-06-01 03:15:00|190.57|187.77|190|187.2|190.91|188.11|190|187.2|0
1685589600000|2023-06-01 03:20:00|190.11|187.31|190.34|187.54|190.45|187.65|189.88|187.08|0
1685589900000|2023-06-01 03:25:00|190.45|187.65|190|187.2|190.57|187.77|190|187.2|0
1685590200000|2023-06-01 03:30:00|190.11|187.31|189.88|187.08|190.34|187.54|189.77|186.97|0
1685590500000|2023-06-01 03:35:00|189.99|187.19|189.99|187.19|190.22|187.42|189.88|187.08|0
1685590800000|2023-06-01 03:40:00|189.88|187.08|189.88|187.08|190.05|187.25|189.76|186.96|0
1685591100000|2023-06-01 03:45:00|189.99|187.19|191.01|188.21|191.01|188.21|189.99|187.19|0
1685591400000|2023-06-01 03:50:00|190.9|188.1|190.56|187.76|191.01|188.21|190.56|187.76|0
1685591700000|2023-06-01 03:55:00|190.67|187.87|190.1|187.3|190.67|187.87|189.76|186.96|0
1685592000000|2023-06-01 04:00:00|189.98|187.18|190.32|187.52|190.33|187.53|189.98|187.18|0
1685592300000|2023-06-01 04:05:00|190.21|187.41|189.87|187.07|190.21|187.41|189.87|187.07|0
1685592600000|2023-06-01 04:10:00|189.75|186.95|189.87|187.07|189.98|187.18|189.75|186.95|0
1685592900000|2023-06-01 04:15:00|189.75|186.95|188.84|186.04|189.98|187.18|188.73|185.93|0
1685593200000|2023-06-01 04:20:00|188.96|186.16|189.07|186.27|189.52|186.72|188.9|186.1|0
1685593500000|2023-06-01 04:25:00|189.18|186.38|189.41|186.61|189.41|186.61|189.18|186.38|0
1685593800000|2023-06-01 04:30:00|189.18|186.38|189.4|186.6|189.52|186.72|188.95|186.15|0
1685594100000|2023-06-01 04:35:00|189.52|186.72|189.29|186.49|189.63|186.83|189.18|186.38|0
1685594400000|2023-06-01 04:40:00|189.4|186.6|189.63|186.83|189.63|186.83|189.29|186.49|0
1685594700000|2023-06-01 04:45:00|189.74|186.94|189.85|187.05|189.97|187.17|189.74|186.94|0
1685595000000|2023-06-01 04:50:00|189.97|187.17|189.97|187.17|189.97|187.17|189.62|186.82|0
1685595300000|2023-06-01 04:55:00|189.96|187.16|189.96|187.16|190.08|187.28|189.74|186.94|0
1685595600000|2023-06-01 05:00:00|189.85|187.05|189.51|186.71|189.96|187.16|189.05|186.25|0
1685595900000|2023-06-01 05:05:00|189.62|186.82|188.94|186.14|189.62|186.82|188.94|186.14|0
1685596200000|2023-06-01 05:10:00|188.82|186.02|189.28|186.48|189.39|186.59|188.82|186.02|0
1685596500000|2023-06-01 05:15:00|189.22|186.42|189.56|186.76|189.56|186.76|189.16|186.36|0
1685596800000|2023-06-01 05:20:00|189.5|186.7|189.16|186.36|189.62|186.82|188.82|186.02|0
1685597100000|2023-06-01 05:25:00|189.22|186.42|189.04|186.24|189.39|186.59|188.93|186.13|0
1685597400000|2023-06-01 05:30:00|188.99|186.19|189.16|186.36|189.27|186.47|188.82|186.02|0
1685597700000|2023-06-01 05:35:00|189.27|186.47|188.81|186.01|189.5|186.7|188.76|185.96|0
1685598000000|2023-06-01 05:40:00|188.87|186.07|189.38|186.58|189.38|186.58|188.7|185.9|0
1685598300000|2023-06-01 05:45:00|189.32|186.52|189.04|186.24|189.32|186.52|188.81|186.01|0
1685598600000|2023-06-01 05:50:00|189.15|186.35|188.92|186.12|189.15|186.35|188.81|186.01|0
1685598900000|2023-06-01 05:55:00|188.81|186.01|189.49|186.69|189.6|186.8|188.81|186.01|0
1685599200000|2023-06-01 06:00:00|189.6|186.8|189.49|186.69|190.4|187.6|189.37|186.57|0
1685599500000|2023-06-01 06:05:00|189.4|187|188.72|186.32|189.63|187.23|188.6|186.2|0
1685599800000|2023-06-01 06:10:00|188.6|186.2|188.04|185.64|188.72|186.32|188.04|185.64|0
1685600100000|2023-06-01 06:15:00|188.09|185.69|188.71|186.31|188.83|186.43|188.09|185.69|0
1685600400000|2023-06-01 06:20:00|188.6|186.2|188.48|186.08|189.05|186.65|188.48|186.08|0
1685600700000|2023-06-01 06:25:00|188.54|186.14|188.37|185.97|188.82|186.42|188.26|185.86|0
1685601000000|2023-06-01 06:30:00|188.26|185.86|188.25|185.85|188.37|185.97|187.92|185.52|0
1685601300000|2023-06-01 06:35:00|188.37|185.97|188.84|186.44|188.84|186.44|188.14|185.74|0
1685601600000|2023-06-01 06:40:00|188.73|186.33|188.84|186.44|189.36|186.96|188.73|186.33|0
1685601900000|2023-06-01 06:45:00|188.9|186.5|189.18|186.78|189.3|186.9|188.73|186.33|0
1685602200000|2023-06-01 06:50:00|189.29|186.89|188.95|186.55|189.29|186.89|188.84|186.44|0
1685602500000|2023-06-01 06:55:00|189.07|186.67|188.72|186.32|189.07|186.67|188.39|185.99|0
1685602800000|2023-06-01 07:00:00|188.95|186.55|188.95|186.55|190.08|187.68|188.61|186.21|0
1685603100000|2023-06-01 07:05:00|188.84|186.44|188.27|185.87|188.89|186.49|187.71|185.31|0
1685603400000|2023-06-01 07:10:00|188.38|185.98|187.37|184.97|188.61|186.21|187.14|184.74|0
1685603700000|2023-06-01 07:15:00|187.25|184.85|188.27|185.87|188.38|185.98|186.92|184.52|0
1685604000000|2023-06-01 07:20:00|187.93|185.53|188.15|185.75|188.55|186.15|187.59|185.19|0
1685604300000|2023-06-01 07:25:00|188.26|185.86|187.47|185.07|188.38|185.98|187.02|184.62|0
1685604600000|2023-06-01 07:30:00|187.14|184.74|187.25|184.85|188.38|185.98|186.97|184.57|0
1685604900000|2023-06-01 07:35:00|187.47|185.07|187.47|185.07|187.7|185.3|186.68|184.28|0
1685605200000|2023-06-01 07:40:00|187.64|185.24|187.92|185.52|187.92|185.52|186.68|184.28|0
1685605500000|2023-06-01 07:45:00|188.03|185.63|188.6|186.2|188.6|186.2|187.47|185.07|0
1685605800000|2023-06-01 07:50:00|188.48|186.08|188.37|185.97|188.71|186.31|188.03|185.63|0
1685606100000|2023-06-01 07:55:00|188.48|186.08|188.43|186.03|188.71|186.31|188.25|185.85|0
1685606400000|2023-06-01 08:00:00|188.25|185.85|189.5|187.1|189.73|187.33|188.2|185.8|0
1685606700000|2023-06-01 08:05:00|189.39|186.99|189.27|186.87|190.3|187.9|189.16|186.76|0
1685607000000|2023-06-01 08:10:00|189.38|186.98|189.27|186.87|189.73|187.33|189.04|186.64|0
1685607300000|2023-06-01 08:15:00|189.38|186.98|189.38|186.98|190.06|187.66|189.15|186.75|0
1685607600000|2023-06-01 08:20:00|189.49|187.09|189.61|187.21|190.29|187.89|189.49|187.09|0
1685607900000|2023-06-01 08:25:00|189.38|186.98|188.7|186.3|189.38|186.98|188.47|186.07|0
1685608200000|2023-06-01 08:30:00|188.58|186.18|187.9|185.5|188.7|186.3|187.68|185.28|0
1685608500000|2023-06-01 08:35:00|187.79|185.39|187.56|185.16|187.9|185.5|187.56|185.16|0
1685608800000|2023-06-01 08:40:00|187.79|185.39|187.67|185.27|188.01|185.61|187.45|185.05|0
1685609100000|2023-06-01 08:45:00|187.56|185.16|186.77|184.37|187.56|185.16|186.66|184.26|0
1685609400000|2023-06-01 08:50:00|186.66|184.26|186.43|184.03|186.66|184.26|186.21|183.81|0
1685609700000|2023-06-01 08:55:00|186.38|183.98|186.65|184.25|186.65|184.25|186.21|183.81|0
1685610000000|2023-06-01 09:00:00|186.54|184.14|186.88|184.48|187.22|184.82|186.54|184.14|0
1685610300000|2023-06-01 09:05:00|186.99|184.59|186.76|184.36|187.44|185.04|186.54|184.14|0
1685610600000|2023-06-01 09:10:00|186.88|184.48|187.21|184.81|187.21|184.81|186.71|184.31|0
1685610900000|2023-06-01 09:15:00|187.32|184.92|187.44|185.04|187.66|185.26|187.1|184.7|0
1685611200000|2023-06-01 09:20:00|187.55|185.15|187.77|185.37|187.77|185.37|187.43|185.03|0
1685611500000|2023-06-01 09:25:00|187.72|185.32|187.54|185.14|187.77|185.37|187.32|184.92|0
1685611800000|2023-06-01 09:30:00|187.77|185.37|187.88|185.48|188.22|185.82|187.66|185.26|0
1685612100000|2023-06-01 09:35:00|187.77|185.37|187.88|185.48|188.22|185.82|187.66|185.26|0
1685612400000|2023-06-01 09:40:00|187.77|185.37|187.15|184.75|187.99|185.59|187.09|184.69|0
1685612700000|2023-06-01 09:45:00|187.2|184.8|187.37|184.97|187.43|185.03|186.75|184.35|0
1685613000000|2023-06-01 09:50:00|187.31|184.91|187.2|184.8|187.65|185.25|187.09|184.69|0
1685613300000|2023-06-01 09:55:00|187.31|184.91|186.75|184.35|187.42|185.02|186.75|184.35|0
1685613600000|2023-06-01 10:00:00|186.63|184.23|187.19|184.79|187.31|184.91|186.63|184.23|0
1685613900000|2023-06-01 10:05:00|187.08|184.68|186.63|184.23|187.53|185.13|186.63|184.23|0
1685614200000|2023-06-01 10:10:00|186.52|184.12|186.63|184.23|186.97|184.57|186.4|184|0
1685614500000|2023-06-01 10:15:00|186.69|184.29|186.96|184.56|187.19|184.79|186.69|184.29|0
1685614800000|2023-06-01 10:20:00|186.85|184.45|186.29|183.89|186.96|184.56|186.23|183.83|0
1685615100000|2023-06-01 10:25:00|186.17|183.77|185.84|183.44|186.4|184|185.84|183.44|0
1685615400000|2023-06-01 10:30:00|185.72|183.32|185.72|183.32|185.95|183.55|185.05|182.65|0
1685615700000|2023-06-01 10:35:00|185.61|183.21|185.67|183.27|186.06|183.66|185.39|182.99|0
1685616000000|2023-06-01 10:40:00|185.61|183.21|185.94|183.54|185.94|183.54|185.5|183.1|0
1685616300000|2023-06-01 10:45:00|185.83|183.43|185.94|183.54|186.05|183.65|185.83|183.43|0
1685616600000|2023-06-01 10:50:00|185.83|183.43|185.6|183.2|185.94|183.54|185.49|183.09|0
1685616900000|2023-06-01 10:55:00|185.72|183.32|187.4|185|187.4|185|185.72|183.32|0
1685617200000|2023-06-01 11:00:00|187.29|184.89|186.72|184.32|187.29|184.89|186.39|183.99|0
1685617500000|2023-06-01 11:05:00|186.61|184.21|186.27|183.87|186.61|184.21|186.16|183.76|0
1685617800000|2023-06-01 11:10:00|186.16|183.76|185.48|183.08|186.5|184.1|185.37|182.97|0
1685618100000|2023-06-01 11:15:00|185.37|182.97|186.04|183.64|186.16|183.76|185.37|182.97|0
1685618400000|2023-06-01 11:20:00|186.16|183.76|186.49|184.09|186.49|184.09|186.15|183.75|0
1685618700000|2023-06-01 11:25:00|186.6|184.2|187.28|184.88|187.28|184.88|186.15|183.75|0
1685619000000|2023-06-01 11:30:00|187.16|184.76|187.05|184.65|187.28|184.88|186.6|184.2|0
1685619300000|2023-06-01 11:35:00|187.16|184.76|187.72|185.32|187.84|185.44|187.16|184.76|0
1685619600000|2023-06-01 11:40:00|187.61|185.21|186.71|184.31|187.95|185.55|186.71|184.31|0
1685619900000|2023-06-01 11:45:00|187.05|184.65|187.95|185.55|188.06|185.66|186.93|184.53|0
1685620200000|2023-06-01 11:50:00|188.06|185.66|188.17|185.77|188.17|185.77|187.61|185.21|0
1685620500000|2023-06-01 11:55:00|188.06|185.66|187.83|185.43|188.4|186|187.83|185.43|0
1685620800000|2023-06-01 12:00:00|187.94|185.54|187.49|185.09|187.94|185.54|187.04|184.64|0
1685621100000|2023-06-01 12:05:00|187.6|185.2|189.41|187.01|189.41|187.01|187.49|185.09|0
1685621400000|2023-06-01 12:10:00|189.53|187.13|189.3|186.9|189.64|187.24|189.07|186.67|0
1685621700000|2023-06-01 12:15:00|188.73|186.33|189.98|187.58|191.24|188.84|188.73|186.33|0
1685622000000|2023-06-01 12:20:00|190.09|187.69|189.52|187.12|191.01|188.61|189.52|187.12|0
1685622300000|2023-06-01 12:25:00|189.64|187.24|190.26|187.86|190.26|187.86|189.07|186.67|0
1685622600000|2023-06-01 12:30:00|189.92|187.52|188.84|186.44|190.03|187.63|187.25|184.85|0
1685622900000|2023-06-01 12:35:00|188.61|186.21|190.2|187.8|190.54|188.14|188.61|186.21|0
1685623200000|2023-06-01 12:40:00|190.31|187.91|190.54|188.14|191.74|189.34|190.31|187.91|0
1685623500000|2023-06-01 12:45:00|190.49|188.09|191.22|188.82|191.91|189.51|190.2|187.8|0
1685623800000|2023-06-01 12:50:00|191.34|188.94|191.11|188.71|191.68|189.28|190.65|188.25|0
1685624100000|2023-06-01 12:55:00|191.22|188.82|190.76|188.36|191.45|189.05|190.31|187.91|0
1685624400000|2023-06-01 13:00:00|190.99|188.59|191.56|189.16|191.91|189.51|190.76|188.36|0
1685624700000|2023-06-01 13:05:00|191.51|189.11|190.07|187.67|191.68|189.28|189.73|187.33|0
1685625000000|2023-06-01 13:10:00|190.19|187.79|190.19|187.79|190.42|188.02|189.62|187.22|0
1685625300000|2023-06-01 13:15:00|190.3|187.9|190.3|187.9|190.76|188.36|190.07|187.67|0
1685625600000|2023-06-01 13:20:00|190.41|188.01|189.61|187.21|190.41|188.01|189.39|186.99|0
1685625900000|2023-06-01 13:25:00|189.5|187.1|190.64|188.24|190.64|188.24|189.5|187.1|0
1685626200000|2023-06-01 13:30:00|190.18|187.78|194.43|192.03|194.78|192.38|190.07|187.67|0
1685626500000|2023-06-01 13:35:00|194.08|191.68|189.57|187.17|195.48|193.08|189.45|187.05|0
1685626800000|2023-06-01 13:40:00|189.45|187.05|191.18|188.78|191.94|189.54|189.45|187.05|0
1685627100000|2023-06-01 13:45:00|191.13|188.73|191.88|189.48|192.92|190.52|191.13|188.73|0
1685627400000|2023-06-01 13:50:00|191.76|189.36|192.22|189.82|193.51|191.11|191.3|188.9|0
1685627700000|2023-06-01 13:55:00|192.34|189.94|191.64|189.24|193.15|190.75|190.83|188.43|0
1685628000000|2023-06-01 14:00:00|190.66|188.26|188.64|186.24|191.24|188.84|187.84|185.44|0
1685628300000|2023-06-01 14:05:00|188.53|186.13|187.61|185.21|188.53|186.13|186.7|184.3|0
1685628600000|2023-06-01 14:10:00|187.5|185.1|185.56|183.16|187.72|185.32|185.56|183.16|0
1685628900000|2023-06-01 14:15:00|185.45|183.05|187.95|185.55|188.41|186.01|184.65|182.25|0
1685629200000|2023-06-01 14:20:00|188.18|185.78|189.78|187.38|190.13|187.73|187.72|185.32|0
1685629500000|2023-06-01 14:25:00|189.9|187.5|187.83|185.43|190.59|188.19|187.6|185.2|0
1685629800000|2023-06-01 14:30:00|187.72|185.32|187.72|185.32|188.52|186.12|187.37|184.97|0
1685630100000|2023-06-01 14:35:00|187.6|185.2|186.12|183.72|187.94|185.54|185.89|183.49|0
1685630400000|2023-06-01 14:40:00|186.01|183.61|182.62|180.22|186.23|183.83|182.28|179.88|0
1685630700000|2023-06-01 14:45:00|182.51|180.11|182.28|179.88|183.18|180.78|180.17|177.77|0
1685631000000|2023-06-01 14:50:00|182.06|179.66|181.28|178.88|182.28|179.88|181.05|178.65|0
1685631300000|2023-06-01 14:55:00|181.39|178.99|181.91|179.51|185.02|182.62|180.94|178.54|0
1685631600000|2023-06-01 15:00:00|181.79|179.39|181.57|179.17|182.69|180.29|181.12|178.72|0
1685631900000|2023-06-01 15:05:00|181.68|179.28|181.79|179.39|182.24|179.84|180.9|178.5|0
1685632200000|2023-06-01 15:10:00|181.9|179.5|179.9|177.5|182.24|179.84|179.57|177.17|0
1685632500000|2023-06-01 15:15:00|179.57|177.17|179.23|176.83|179.57|177.17|177.69|175.29|0
1685632800000|2023-06-01 15:20:00|179.12|176.72|178.57|176.17|180.23|177.83|178.57|176.17|0
1685633100000|2023-06-01 15:25:00|178.46|176.06|178.24|175.84|179.01|176.61|177.69|175.29|0
1685633400000|2023-06-01 15:30:00|178.13|175.73|178.04|175.64|179.36|176.96|177.61|175.21|0
1685633700000|2023-06-01 15:35:00|177.93|175.53|178.7|176.3|178.81|176.41|177.39|174.99|0
1685634000000|2023-06-01 15:40:00|178.48|176.08|177.27|174.87|178.7|176.3|176.62|174.22|0
1685634300000|2023-06-01 15:45:00|177.38|174.98|176.29|173.89|177.38|174.98|176.18|173.78|0
1685634600000|2023-06-01 15:50:00|176.18|173.78|175.96|173.56|176.62|174.22|175.2|172.8|0
1685634900000|2023-06-01 15:55:00|175.85|173.45|175.2|172.8|176.29|173.89|174.98|172.58|0
1685635200000|2023-06-01 16:00:00|174.98|172.58|174.33|171.93|175.09|172.69|173.26|170.86|0
1685635500000|2023-06-01 16:05:00|174.44|172.04|174.22|171.82|174.87|172.47|173.9|171.5|0
1685635800000|2023-06-01 16:10:00|174.12|171.72|174.01|171.61|174.65|172.25|173.68|171.28|0
1685636100000|2023-06-01 16:15:00|173.9|171.5|173.2|170.8|174.76|172.36|172.93|170.53|0
1685636400000|2023-06-01 16:20:00|173.14|170.74|172.5|170.1|173.36|170.96|171.75|169.35|0
1685636700000|2023-06-01 16:25:00|172.39|169.99|172.39|169.99|172.82|170.42|172.18|169.78|0
1685637000000|2023-06-01 16:30:00|172.07|169.67|172.71|170.31|172.92|170.52|171.85|169.45|0
1685637300000|2023-06-01 16:35:00|172.92|170.52|174.26|171.86|175.31|172.91|172.28|169.88|0
1685637600000|2023-06-01 16:40:00|174.15|171.75|174.9|172.5|174.9|172.5|174.15|171.75|0
1685637900000|2023-06-01 16:45:00|174.79|172.39|174.47|172.07|175.87|173.47|174.36|171.96|0
1685638200000|2023-06-01 16:50:00|174.36|171.96|174.25|171.85|174.9|172.5|174.15|171.75|0
1685638500000|2023-06-01 16:55:00|174.2|171.8|174.14|171.74|174.68|172.28|173.82|171.42|0
1685638800000|2023-06-01 17:00:00|174.04|171.64|174.57|172.17|174.89|172.49|173.71|171.31|0
1685639100000|2023-06-01 17:05:00|174.79|172.39|175|172.6|175|172.6|173.71|171.31|0
1685639400000|2023-06-01 17:10:00|175.21|172.81|173.3|170.9|175.21|172.81|173.2|170.8|0
1685639700000|2023-06-01 17:15:00|173.2|170.8|173.73|171.33|173.94|171.54|173.2|170.8|0
1685640000000|2023-06-01 17:20:00|173.84|171.44|174.37|171.97|174.69|172.29|172.55|170.15|0
1685640300000|2023-06-01 17:25:00|174.16|171.76|174.26|171.86|175.23|172.83|174.05|171.65|0
1685640600000|2023-06-01 17:30:00|174.15|171.75|174.37|171.97|175.02|172.62|174.15|171.75|0
1685640900000|2023-06-01 17:35:00|174.26|171.86|174.37|171.97|174.69|172.29|173.94|171.54|0
1685641200000|2023-06-01 17:40:00|174.47|172.07|173.93|171.53|174.9|172.5|173.93|171.53|0
1685641500000|2023-06-01 17:45:00|173.83|171.43|172.76|170.36|173.83|171.43|172.76|170.36|0
1685641800000|2023-06-01 17:50:00|172.65|170.25|172.22|169.82|173.08|170.68|172.11|169.71|0
1685642100000|2023-06-01 17:55:00|172.11|169.71|171.79|169.39|172.97|170.57|171.79|169.39|0
1685642400000|2023-06-01 18:00:00|171.69|169.29|172.32|169.92|173.18|170.78|171.69|169.29|0
1685642700000|2023-06-01 18:05:00|172.43|170.03|171.36|168.96|172.43|170.03|171.15|168.75|0
1685643000000|2023-06-01 18:10:00|171.47|169.07|172|169.6|172.21|169.81|171.47|169.07|0
1685643300000|2023-06-01 18:15:00|171.89|169.49|172.53|170.13|172.85|170.45|171.26|168.86|0
1685643600000|2023-06-01 18:20:00|172.42|170.02|171.78|169.38|172.42|170.02|171.57|169.17|0
1685643900000|2023-06-01 18:25:00|171.89|169.49|171.89|169.49|172.21|169.81|171.36|168.96|0
1685644200000|2023-06-01 18:30:00|171.78|169.38|172.53|170.13|172.53|170.13|171.68|169.28|0
1685644500000|2023-06-01 18:35:00|172.42|170.02|172.63|170.23|172.84|170.44|171.67|169.27|0
1685644800000|2023-06-01 18:40:00|172.52|170.12|172.1|169.7|172.63|170.23|171.88|169.48|0
1685645100000|2023-06-01 18:45:00|172.2|169.8|171.56|169.16|172.42|170.02|171.46|169.06|0
1685645400000|2023-06-01 18:50:00|171.46|169.06|170.71|168.31|171.77|169.37|170.29|167.89|0
1685645700000|2023-06-01 18:55:00|170.61|168.21|170.18|167.78|171.03|168.63|169.97|167.57|0
1685646000000|2023-06-01 19:00:00|170.08|167.68|168.6|166.2|170.39|167.99|168.6|166.2|0
1685646300000|2023-06-01 19:05:00|168.5|166.1|169.12|166.72|169.13|166.73|168.28|165.88|0
1685646600000|2023-06-01 19:10:00|169.02|166.62|168.6|166.2|169.33|166.93|168.6|166.2|0
1685646900000|2023-06-01 19:15:00|168.49|166.09|169.78|167.38|171.02|168.62|168.28|165.88|0
1685647200000|2023-06-01 19:20:00|169.89|167.49|171.32|168.92|171.37|168.97|169.47|167.07|0
1685647500000|2023-06-01 19:25:00|171.37|168.97|172.96|170.56|173.17|170.77|171.15|168.75|0
1685647800000|2023-06-01 19:30:00|172.85|170.45|175|172.6|175.54|173.14|172.64|170.24|0
1685648100000|2023-06-01 19:35:00|175.32|172.92|176.72|174.32|177.05|174.65|175.1|172.7|0
1685648400000|2023-06-01 19:40:00|176.83|174.43|175.53|173.13|177.27|174.87|175.32|172.92|0
1685648700000|2023-06-01 19:45:00|175.64|173.24|172.22|169.82|175.75|173.35|172.03|169.63|0
1685649000000|2023-06-01 19:50:00|172.86|170.46|173.61|171.21|174.8|172.4|172.86|170.46|0
1685649300000|2023-06-01 19:55:00|173.18|170.78|172|169.6|173.83|171.43|172|169.6|0
1685649600000|2023-06-01 20:00:00|172.32|169.92|171.26|168.86|172.65|170.25|171.26|168.86|0
1685649900000|2023-06-01 20:05:00|171.15|168.75|170.83|168.43|171.36|168.96|170.72|168.32|0
1685650200000|2023-06-01 20:10:00|170.72|168.32|170.61|168.21|170.83|168.43|170.19|167.79|0
1685650500000|2023-06-01 20:15:00|171.03|168.23|171.45|168.65|171.88|169.08|170.81|168.01|0
1685650800000|2023-06-01 20:20:00|171.4|168.6|171.13|168.33|171.45|168.65|170.81|168.01|0
1685651100000|2023-06-01 20:25:00|171.02|168.22|171.23|168.43|171.34|168.54|171.02|168.22|0
1685651400000|2023-06-01 20:30:00|171.34|168.54|171.02|168.22|171.34|168.54|170.91|168.11|0
1685651700000|2023-06-01 20:35:00|171.13|168.33|171.12|168.32|171.13|168.33|170.91|168.11|0
1685652000000|2023-06-01 20:40:00|171.02|168.22|170.7|167.9|171.02|168.22|170.59|167.79|0
1685652300000|2023-06-01 20:45:00|170.8|168|170.91|168.11|170.91|168.11|170.64|167.84|0
1685652600000|2023-06-01 20:50:00|170.69|167.89|170.69|167.89|170.8|168|170.48|167.68|0
1685652900000|2023-06-01 20:55:00|170.59|167.79|170.75|167.95|170.75|167.95|170.59|167.79|0
1685653200000|2023-06-01 21:00:00|170.71|167.91|170.7|167.9|170.78|167.98|170.45|167.65|0
1685653500000|2023-06-01 21:05:00|170.84|168.04|170.48|167.68|170.84|168.04|170.48|167.68|0
1685653800000|2023-06-01 21:10:00|170.46|167.66|169.78|166.98|170.46|167.66|169.74|166.94|0
1685654100000|2023-06-01 21:15:00|169.8|167|169.97|167.17|169.97|167.17|169.79|166.99|0
1685654400000|2023-06-01 21:20:00|170.03|167.23|169.86|167.06|170.09|167.29|169.61|166.81|0
1685654700000|2023-06-01 21:25:00|169.79|166.99|170.04|167.24|170.07|167.27|169.61|166.81|0
1685655000000|2023-06-01 21:30:00|170.05|167.25|170.22|167.42|170.28|167.48|169.87|167.07|0
1685655300000|2023-06-01 21:35:00|170.27|167.47|170.08|167.28|170.27|167.47|170.05|167.25|0
1685655600000|2023-06-01 21:40:00|170.14|167.34|170.26|167.46|170.29|167.49|170.08|167.28|0
1685655900000|2023-06-01 21:45:00|170.22|167.42|170.26|167.46|170.26|167.46|170.22|167.42|0
1685656200000|2023-06-01 21:50:00|170.22|167.42|170.34|167.54|170.34|167.54|170.21|167.41|0
1685656500000|2023-06-01 21:55:00|170.32|167.52|170.43|167.63|170.43|167.63|170.23|167.43|0
1685656800000|2023-06-01 22:00:00|170.73|167.93|170.46|167.66|170.99|168.19|170.35|167.55|0
1685657100000|2023-06-01 22:05:00|170.51|167.71|170.51|167.71|170.56|167.76|170.35|167.55|0
1685657400000|2023-06-01 22:10:00|170.56|167.76|170.77|167.97|170.77|167.97|170.45|167.65|0
1685657700000|2023-06-01 22:15:00|170.72|167.92|170.77|167.97|170.88|168.08|170.66|167.86|0
1685658000000|2023-06-01 22:20:00|170.72|167.92|170.82|168.02|170.87|168.07|170.72|167.92|0
1685658300000|2023-06-01 22:25:00|170.87|168.07|170.87|168.07|170.93|168.13|170.77|167.97|0
1685658600000|2023-06-01 22:30:00|170.98|168.18|170.87|168.07|171.08|168.28|170.82|168.02|0
1685658900000|2023-06-01 22:35:00|170.98|168.18|170.87|168.07|170.98|168.18|170.87|168.07|0
1685659200000|2023-06-01 22:40:00|170.76|167.96|170.76|167.96|170.97|168.17|170.71|167.91|0
1685659500000|2023-06-01 22:45:00|170.87|168.07|170.87|168.07|170.97|168.17|170.76|167.96|0
1685659800000|2023-06-01 22:50:00|170.97|168.17|170.65|167.85|170.97|168.17|170.65|167.85|0
1685660100000|2023-06-01 22:55:00|170.54|167.74|170.44|167.64|170.65|167.85|170.44|167.64|0
1685660400000|2023-06-01 23:00:00|170.54|167.74|170.86|168.06|170.86|168.06|170.54|167.74|0
1685660700000|2023-06-01 23:05:00|170.75|167.95|170.86|168.06|170.86|168.06|170.75|167.95|0
1685661000000|2023-06-01 23:10:00|170.81|168.01|170.86|168.06|171.18|168.38|170.75|167.95|0
1685661300000|2023-06-01 23:15:00|170.75|167.95|170.75|167.95|170.96|168.16|170.64|167.84|0
1685661600000|2023-06-01 23:20:00|170.7|167.9|170.75|167.95|170.85|168.05|170.64|167.84|0
1685661900000|2023-06-01 23:25:00|170.85|168.05|170.96|168.16|170.96|168.16|170.85|168.05|0
1685662200000|2023-06-01 23:30:00|170.91|168.11|170.85|168.05|170.96|168.16|170.85|168.05|0
1685662500000|2023-06-01 23:35:00|170.9|168.1|170.95|168.15|170.96|168.16|170.85|168.05|0
1685662800000|2023-06-01 23:40:00|170.85|168.05|170.85|168.05|170.95|168.15|170.74|167.94|0
1685663100000|2023-06-01 23:45:00|170.95|168.15|171.27|168.47|171.38|168.58|170.95|168.15|0
1685663400000|2023-06-01 23:50:00|171.38|168.58|171.37|168.57|171.59|168.79|171.16|168.36|0
1685663700000|2023-06-01 23:55:00|171.43|168.63|171.37|168.57|171.48|168.68|171.27|168.47|0
1685664000000|2023-06-02 00:00:00|171.48|168.68|171.58|168.78|171.69|168.89|171.27|168.47|0
1685664300000|2023-06-02 00:05:00|171.48|168.68|171.37|168.57|171.58|168.78|171.16|168.36|0
1685664600000|2023-06-02 00:10:00|171.26|168.46|171.37|168.57|171.69|168.89|171.16|168.36|0
1685664900000|2023-06-02 00:15:00|171.26|168.46|170.94|168.14|171.47|168.67|170.83|168.03|0
1685665200000|2023-06-02 00:20:00|171.05|168.25|171.04|168.24|171.15|168.35|170.83|168.03|0
1685665500000|2023-06-02 00:25:00|170.94|168.14|171.15|168.35|171.36|168.56|170.94|168.14|0
1685665800000|2023-06-02 00:30:00|171.26|168.46|171.36|168.56|171.57|168.77|171.15|168.35|0
1685666100000|2023-06-02 00:35:00|171.47|168.67|171.57|168.77|171.68|168.88|171.36|168.56|0
1685666400000|2023-06-02 00:40:00|171.47|168.67|171.46|168.66|171.47|168.67|171.25|168.45|0
1685666700000|2023-06-02 00:45:00|171.36|168.56|171.57|168.77|171.68|168.88|171.36|168.56|0
1685667000000|2023-06-02 00:50:00|171.46|168.66|171.46|168.66|171.46|168.66|171.14|168.34|0
1685667300000|2023-06-02 00:55:00|171.57|168.77|171.56|168.76|171.57|168.77|171.25|168.45|0
1685667600000|2023-06-02 01:00:00|171.67|168.87|171.56|168.76|171.78|168.98|171.56|168.76|0
1685667900000|2023-06-02 01:05:00|171.46|168.66|171.56|168.76|171.67|168.87|171.46|168.66|0
1685668200000|2023-06-02 01:10:00|171.67|168.87|171.45|168.65|171.67|168.87|171.24|168.44|0
1685668500000|2023-06-02 01:15:00|171.35|168.55|171.4|168.6|171.45|168.65|171.24|168.44|0
1685668800000|2023-06-02 01:20:00|171.45|168.65|171.24|168.44|171.45|168.65|171.13|168.33|0
1685669100000|2023-06-02 01:25:00|171.13|168.33|171.45|168.65|171.45|168.65|171.13|168.33|0
1685669400000|2023-06-02 01:30:00|171.34|168.54|171.23|168.43|171.55|168.75|171.23|168.43|0
1685669700000|2023-06-02 01:35:00|171.18|168.38|171.02|168.22|171.45|168.65|170.91|168.11|0
1685670000000|2023-06-02 01:40:00|170.97|168.17|171.34|168.54|171.34|168.54|170.91|168.11|0
1685670300000|2023-06-02 01:45:00|171.23|168.43|170.7|167.9|171.34|168.54|170.59|167.79|0
1685670600000|2023-06-02 01:50:00|170.59|167.79|170.8|168|170.91|168.11|170.48|167.68|0
1685670900000|2023-06-02 01:55:00|170.69|167.89|171.12|168.32|171.22|168.42|170.69|167.89|0
1685671200000|2023-06-02 02:00:00|171.01|168.21|171.22|168.42|171.44|168.64|171.01|168.21|0
1685671500000|2023-06-02 02:05:00|171.17|168.37|171.01|168.21|171.43|168.63|171.01|168.21|0
1685671800000|2023-06-02 02:10:00|170.9|168.1|171.01|168.21|171.11|168.31|170.79|167.99|0
1685672100000|2023-06-02 02:15:00|170.96|168.16|170.58|167.78|170.96|168.16|170.58|167.78|0
1685672400000|2023-06-02 02:20:00|170.69|167.89|170.47|167.67|170.69|167.89|170.26|167.46|0
1685672700000|2023-06-02 02:25:00|170.58|167.78|170.36|167.56|170.68|167.88|170.36|167.56|0
1685673000000|2023-06-02 02:30:00|170.47|167.67|170.36|167.56|170.57|167.77|170.36|167.56|0
1685673300000|2023-06-02 02:35:00|170.47|167.67|170.57|167.77|170.68|167.88|170.36|167.56|0
1685673600000|2023-06-02 02:40:00|170.68|167.88|170.68|167.88|170.78|167.98|170.57|167.77|0
1685673900000|2023-06-02 02:45:00|170.78|167.98|170.99|168.19|171.1|168.3|170.68|167.88|0
1685674200000|2023-06-02 02:50:00|171.1|168.3|170.89|168.09|171.1|168.3|170.67|167.87|0
1685674500000|2023-06-02 02:55:00|170.94|168.14|170.78|167.98|170.99|168.19|170.78|167.98|0
1685674800000|2023-06-02 03:00:00|170.88|168.08|170.67|167.87|170.94|168.14|170.67|167.87|0
1685675100000|2023-06-02 03:05:00|170.78|167.98|170.72|167.92|170.88|168.08|170.67|167.87|0
1685675400000|2023-06-02 03:10:00|170.67|167.87|170.67|167.87|170.88|168.08|170.56|167.76|0
1685675700000|2023-06-02 03:15:00|170.72|167.92|170.66|167.86|170.77|167.97|170.56|167.76|0
1685676000000|2023-06-02 03:20:00|170.61|167.81|170.34|167.54|170.66|167.86|170.34|167.54|0
1685676300000|2023-06-02 03:25:00|170.45|167.65|169.92|167.12|170.45|167.65|169.87|167.07|0
1685676600000|2023-06-02 03:30:00|169.81|167.01|168.54|165.74|169.92|167.12|168.23|165.43|0
1685676900000|2023-06-02 03:35:00|168.44|165.64|169.6|166.8|169.7|166.9|168.44|165.64|0
1685677200000|2023-06-02 03:40:00|169.65|166.85|169.6|166.8|169.7|166.9|169.38|166.58|0
1685677500000|2023-06-02 03:45:00|169.49|166.69|168.96|166.16|169.49|166.69|168.96|166.16|0
1685677800000|2023-06-02 03:50:00|168.85|166.05|168.96|166.16|169.06|166.26|168.85|166.05|0
1685678100000|2023-06-02 03:55:00|168.85|166.05|169.06|166.26|169.17|166.37|168.85|166.05|0
1685678400000|2023-06-02 04:00:00|168.96|166.16|169.17|166.37|169.27|166.47|168.96|166.16|0
1685678700000|2023-06-02 04:05:00|169.06|166.26|169.06|166.26|169.17|166.37|168.95|166.15|0
1685679000000|2023-06-02 04:10:00|169.16|166.36|169.06|166.26|169.27|166.47|169.06|166.26|0
1685679300000|2023-06-02 04:15:00|168.95|166.15|169.36|166.56|169.57|166.77|168.9|166.1|0
1685679600000|2023-06-02 04:20:00|169.25|166.45|169.36|166.56|169.46|166.66|169.25|166.45|0
1685679900000|2023-06-02 04:25:00|169.46|166.66|169.25|166.45|169.57|166.77|169.25|166.45|0
1685680200000|2023-06-02 04:30:00|169.14|166.34|169.25|166.45|169.35|166.55|169.04|166.24|0
1685680500000|2023-06-02 04:35:00|169.14|166.34|169.35|166.55|169.35|166.55|169.04|166.24|0
1685680800000|2023-06-02 04:40:00|169.41|166.61|169.46|166.66|169.56|166.76|169.35|166.55|0
1685681100000|2023-06-02 04:45:00|169.56|166.76|169.56|166.76|169.67|166.87|169.45|166.65|0
1685681400000|2023-06-02 04:50:00|169.61|166.81|169.66|166.86|169.66|166.86|169.56|166.76|0
1685681700000|2023-06-02 04:55:00|169.56|166.76|169.56|166.76|169.66|166.86|169.56|166.76|0
1685682000000|2023-06-02 05:00:00|169.66|166.86|169.34|166.54|169.66|166.86|169.24|166.44|0
1685682300000|2023-06-02 05:05:00|169.45|166.65|169.55|166.75|169.66|166.86|169.45|166.65|0
1685682600000|2023-06-02 05:10:00|169.45|166.65|169.13|166.33|169.55|166.75|169.02|166.22|0
1685682900000|2023-06-02 05:15:00|169.23|166.43|168.92|166.12|169.34|166.54|168.81|166.01|0
1685683200000|2023-06-02 05:20:00|168.81|166.01|169.23|166.43|169.23|166.43|168.71|165.91|0
1685683500000|2023-06-02 05:25:00|169.34|166.54|169.33|166.53|169.44|166.64|169.23|166.43|0
1685683800000|2023-06-02 05:30:00|169.23|166.43|168.7|165.9|169.23|166.43|168.7|165.9|0
1685684100000|2023-06-02 05:35:00|168.6|165.8|168.8|166|168.91|166.11|168.6|165.8|0
1685684400000|2023-06-02 05:40:00|168.7|165.9|168.7|165.9|168.91|166.11|168.49|165.69|0
1685684700000|2023-06-02 05:45:00|168.8|166|168.91|166.11|169.01|166.21|168.8|166|0
1685685000000|2023-06-02 05:50:00|169.01|166.21|169.11|166.31|169.22|166.42|169.01|166.21|0
1685685300000|2023-06-02 05:55:00|169.01|166.21|169.01|166.21|169.22|166.42|168.96|166.16|0
1685685600000|2023-06-02 06:00:00|169.11|166.31|169.64|166.84|169.96|167.16|169.11|166.31|0
1685685900000|2023-06-02 06:05:00|169.44|167.04|169.01|166.61|169.54|167.14|168.91|166.51|0
1685686200000|2023-06-02 06:10:00|168.91|166.51|168.91|166.51|169.07|166.67|168.7|166.3|0
1685686500000|2023-06-02 06:15:00|169.01|166.61|168.86|166.46|169.22|166.82|168.8|166.4|0
1685686800000|2023-06-02 06:20:00|168.8|166.4|168.17|165.77|168.91|166.51|168.06|165.66|0
1685687100000|2023-06-02 06:25:00|168.27|165.87|168.17|165.77|168.48|166.08|168.17|165.77|0
1685687400000|2023-06-02 06:30:00|168.27|165.87|168.06|165.66|168.48|166.08|167.96|165.56|0
1685687700000|2023-06-02 06:35:00|167.96|165.56|168.48|166.08|168.48|166.08|167.96|165.56|0
1685688000000|2023-06-02 06:40:00|168.37|165.97|167.85|165.45|168.48|166.08|167.74|165.34|0
1685688300000|2023-06-02 06:45:00|167.95|165.55|167.64|165.24|168.16|165.76|167.53|165.13|0
1685688600000|2023-06-02 06:50:00|167.59|165.19|167.53|165.13|167.84|165.44|167.43|165.03|0
1685688900000|2023-06-02 06:55:00|167.63|165.23|167.63|165.23|167.74|165.34|167.32|164.92|0
1685689200000|2023-06-02 07:00:00|167.74|165.34|167.42|165.02|168.16|165.76|167|164.6|0
1685689500000|2023-06-02 07:05:00|167.53|165.13|167.63|165.23|168.26|165.86|167.11|164.71|0
1685689800000|2023-06-02 07:10:00|167.52|165.12|168.78|166.38|168.78|166.38|167.42|165.02|0
1685690100000|2023-06-02 07:15:00|168.68|166.28|166.79|164.39|168.68|166.28|166.79|164.39|0
1685690400000|2023-06-02 07:20:00|166.89|164.49|167.73|165.33|167.94|165.54|166.79|164.39|0
1685690700000|2023-06-02 07:25:00|167.83|165.43|168.25|165.85|168.36|165.96|167.73|165.33|0
1685691000000|2023-06-02 07:30:00|168.15|165.75|168.04|165.64|168.15|165.75|167.62|165.22|0
1685691300000|2023-06-02 07:35:00|167.99|165.59|167.62|165.22|168.14|165.74|167.41|165.01|0
1685691600000|2023-06-02 07:40:00|167.51|165.11|167.2|164.8|167.51|165.11|167.09|164.69|0
1685691900000|2023-06-02 07:45:00|167.3|164.9|166.99|164.59|167.51|165.11|166.99|164.59|0
1685692200000|2023-06-02 07:50:00|166.88|164.48|166.88|164.48|166.99|164.59|166.46|164.06|0
1685692500000|2023-06-02 07:55:00|166.99|164.59|166.36|163.96|167.09|164.69|166.36|163.96|0
1685692800000|2023-06-02 08:00:00|166.41|164.01|166.04|163.64|166.57|164.17|165.94|163.54|0
1685693100000|2023-06-02 08:05:00|166.15|163.75|166.67|164.27|166.88|164.48|166.04|163.64|0
1685693400000|2023-06-02 08:10:00|166.77|164.37|166.25|163.85|166.77|164.37|166.25|163.85|0
1685693700000|2023-06-02 08:15:00|166.14|163.74|165.62|163.22|166.41|164.01|165.42|163.02|0
1685694000000|2023-06-02 08:20:00|165.52|163.12|166.04|163.64|166.25|163.85|165.52|163.12|0
1685694300000|2023-06-02 08:25:00|166.14|163.74|166.35|163.95|166.45|164.05|165.83|163.43|0
1685694600000|2023-06-02 08:30:00|166.4|164|165.72|163.32|166.4|164|165.52|163.12|0
1685694900000|2023-06-02 08:35:00|165.83|163.43|165.88|163.48|166.24|163.84|165.62|163.22|0
1685695200000|2023-06-02 08:40:00|165.93|163.53|166.03|163.63|166.34|163.94|165.93|163.53|0
1685695500000|2023-06-02 08:45:00|166.13|163.73|166.65|164.25|166.65|164.25|166.03|163.63|0
1685695800000|2023-06-02 08:50:00|166.55|164.15|165.82|163.42|166.65|164.25|165.71|163.31|0
1685696100000|2023-06-02 08:55:00|165.71|163.31|165.3|162.9|165.82|163.42|165.3|162.9|0
1685696400000|2023-06-02 09:00:00|165.51|163.11|165.71|163.31|165.81|163.41|165.4|163|0
1685696700000|2023-06-02 09:05:00|165.81|163.41|165.5|163.1|166.02|163.62|165.4|163|0
1685697000000|2023-06-02 09:10:00|165.4|163|164.16|161.76|165.4|163|164.05|161.65|0
1685697300000|2023-06-02 09:15:00|164.15|161.75|163.02|160.62|164.36|161.96|162.82|160.42|0
1685697600000|2023-06-02 09:20:00|163.12|160.72|163.64|161.24|163.74|161.34|162.82|160.42|0
1685697900000|2023-06-02 09:25:00|163.74|161.34|163.33|160.93|164.36|161.96|163.22|160.82|0
1685698200000|2023-06-02 09:30:00|163.28|160.88|163.63|161.23|163.63|161.23|163.02|160.62|0
1685698500000|2023-06-02 09:35:00|163.53|161.13|163.68|161.28|164.04|161.64|163.43|161.03|0
1685698800000|2023-06-02 09:40:00|163.63|161.23|164.45|162.05|164.51|162.11|163.63|161.23|0
1685699100000|2023-06-02 09:45:00|164.56|162.16|164.66|162.26|164.66|162.26|164.35|161.95|0
1685699400000|2023-06-02 09:50:00|164.56|162.16|164.66|162.26|164.97|162.57|164.56|162.16|0
1685699700000|2023-06-02 09:55:00|164.76|162.36|164.35|161.95|164.76|162.36|164.24|161.84|0
1685700000000|2023-06-02 10:00:00|164.24|161.84|165.04|162.64|167.62|165.22|164.04|161.64|0
1685700300000|2023-06-02 10:05:00|164.94|162.54|164.63|162.23|165.25|162.85|164.42|162.02|0
1685700600000|2023-06-02 10:10:00|164.52|162.12|164.32|161.92|164.94|162.54|164.21|161.81|0
1685700900000|2023-06-02 10:15:00|164.42|162.02|163.9|161.5|164.42|162.02|163.59|161.19|0
1685701200000|2023-06-02 10:20:00|163.8|161.4|164.21|161.81|164.42|162.02|163.8|161.4|0
1685701500000|2023-06-02 10:25:00|164.11|161.71|164.1|161.7|164.31|161.91|163.9|161.5|0
1685701800000|2023-06-02 10:30:00|164.21|161.81|164.1|161.7|164.21|161.81|164|161.6|0
1685702100000|2023-06-02 10:35:00|164.05|161.65|163.89|161.49|164.1|161.7|163.85|161.45|0
1685702400000|2023-06-02 10:40:00|163.79|161.39|164|161.6|164.2|161.8|163.79|161.39|0
1685702700000|2023-06-02 10:45:00|164.1|161.7|164.3|161.9|164.3|161.9|163.99|161.59|0
1685703000000|2023-06-02 10:50:00|164.2|161.8|164.61|162.21|164.82|162.42|164.2|161.8|0
1685703300000|2023-06-02 10:55:00|164.56|162.16|164.4|162|164.61|162.21|164.2|161.8|0
1685703600000|2023-06-02 11:00:00|164.35|161.95|164.4|162|164.71|162.31|164.09|161.69|0
1685703900000|2023-06-02 11:05:00|164.3|161.9|164.3|161.9|164.35|161.95|163.89|161.49|0
1685704200000|2023-06-02 11:10:00|164.4|162|163.47|161.07|164.6|162.2|163.27|160.87|0
1685704500000|2023-06-02 11:15:00|163.37|160.97|163.68|161.28|163.78|161.38|163.06|160.66|0
1685704800000|2023-06-02 11:20:00|163.57|161.17|163.57|161.17|163.78|161.38|163.47|161.07|0
1685705100000|2023-06-02 11:25:00|163.67|161.27|163.26|160.86|163.67|161.27|163.06|160.66|0
1685705400000|2023-06-02 11:30:00|163.36|160.96|163.36|160.96|163.57|161.17|162.85|160.45|0
1685705700000|2023-06-02 11:35:00|163.46|161.06|163.87|161.47|164.18|161.78|163.36|160.96|0
1685706000000|2023-06-02 11:40:00|163.77|161.37|164.8|162.4|164.9|162.5|163.67|161.27|0
1685706300000|2023-06-02 11:45:00|164.9|162.5|164.38|161.98|165.01|162.61|164.28|161.88|0
1685706600000|2023-06-02 11:50:00|164.49|162.09|164.18|161.78|164.49|162.09|164.07|161.67|0
1685706900000|2023-06-02 11:55:00|164.28|161.88|164.79|162.39|164.9|162.5|164.07|161.67|0
1685707200000|2023-06-02 12:00:00|164.69|162.29|164.38|161.98|164.79|162.39|164.17|161.77|0
1685707500000|2023-06-02 12:05:00|164.48|162.08|164.69|162.29|165|162.6|164.17|161.77|0
1685707800000|2023-06-02 12:10:00|164.58|162.18|165.2|162.8|165.31|162.91|164.58|162.18|0
1685708100000|2023-06-02 12:15:00|165.3|162.9|165.82|163.42|166.03|163.63|165.1|162.7|0
1685708400000|2023-06-02 12:20:00|166.13|163.73|165.61|163.21|166.34|163.94|165.3|162.9|0
1685708700000|2023-06-02 12:25:00|165.72|163.32|165.35|162.95|165.92|163.52|164.68|162.28|0
1685709000000|2023-06-02 12:30:00|165.61|163.21|162.73|160.33|168.16|165.76|161.4|159|0
1685709300000|2023-06-02 12:35:00|162.52|160.12|164.37|161.97|164.68|162.28|162.22|159.82|0
1685709600000|2023-06-02 12:40:00|164.47|162.07|163.54|161.14|164.57|162.17|163.13|160.73|0
1685709900000|2023-06-02 12:45:00|163.44|161.04|163.54|161.14|164.16|161.76|162.93|160.53|0
1685710200000|2023-06-02 12:50:00|163.64|161.24|164.88|162.48|165.91|163.51|163.54|161.14|0
1685710500000|2023-06-02 12:55:00|164.98|162.58|164.36|161.96|165.34|162.94|163.95|161.55|0
1685710800000|2023-06-02 13:00:00|164.26|161.86|162.41|160.01|164.36|161.96|161.8|159.4|0
1685711100000|2023-06-02 13:05:00|162.51|160.11|162.2|159.8|162.61|160.21|161.69|159.29|0
1685711400000|2023-06-02 13:10:00|162|159.6|162.61|160.21|162.92|160.52|161.9|159.5|0
1685711700000|2023-06-02 13:15:00|162.71|160.31|162.71|160.31|163.12|160.72|162.46|160.06|0
1685712000000|2023-06-02 13:20:00|162.61|160.21|162.3|159.9|162.92|160.52|162.25|159.85|0
1685712300000|2023-06-02 13:25:00|162.4|160|161.69|159.29|162.4|160|161.28|158.88|0
1685712600000|2023-06-02 13:30:00|161.48|159.08|158.71|156.31|161.65|159.25|158.31|155.91|0
1685712900000|2023-06-02 13:35:00|158.31|155.91|157.41|155.01|158.31|155.91|157.22|154.82|0
1685713200000|2023-06-02 13:40:00|157.31|154.91|157.35|154.95|157.45|155.05|155.34|152.94|0
1685713500000|2023-06-02 13:45:00|157.45|155.05|159.73|157.33|160.93|158.53|157.06|154.66|0
1685713800000|2023-06-02 13:50:00|159.83|157.43|158.24|155.84|160.83|158.43|157.64|155.24|0
1685714100000|2023-06-02 13:55:00|158.04|155.64|162.07|159.67|162.27|159.87|157.84|155.44|0
1685714400000|2023-06-02 14:00:00|162.17|159.77|159.12|156.72|163.7|161.3|158.81|156.41|0
1685714700000|2023-06-02 14:05:00|159.22|156.82|159.68|157.28|159.98|157.58|157.61|155.21|0
1685715000000|2023-06-02 14:10:00|159.78|157.38|156.17|153.77|159.78|157.38|155.77|153.37|0
1685715300000|2023-06-02 14:15:00|156.27|153.87|157.56|155.16|158.37|155.97|155.48|153.08|0
1685715600000|2023-06-02 14:20:00|157.46|155.06|158.97|156.57|158.97|156.57|156.27|153.87|0
1685715900000|2023-06-02 14:25:00|159.47|157.07|156.76|154.36|159.67|157.27|156.46|154.06|0
1685716200000|2023-06-02 14:30:00|156.86|154.46|157.16|154.76|158.16|155.76|156.17|153.77|0
1685716500000|2023-06-02 14:35:00|157.06|154.66|154.78|152.38|157.26|154.86|154.58|152.18|0
1685716800000|2023-06-02 14:40:00|154.88|152.48|153.79|151.39|155.77|153.37|153.69|151.29|0
1685717100000|2023-06-02 14:45:00|153.69|151.29|152.71|150.31|153.89|151.49|151.84|149.44|0
1685717400000|2023-06-02 14:50:00|152.81|150.41|152.42|150.02|153.69|151.29|152.13|149.73|0
1685717700000|2023-06-02 14:55:00|152.52|150.12|151.44|149.04|152.61|150.21|151.44|149.04|0
1685718000000|2023-06-02 15:00:00|151.35|148.95|148.94|146.54|151.35|148.95|148.55|146.15|0
1685718300000|2023-06-02 15:05:00|148.84|146.44|152|149.6|152.74|150.34|148.84|146.44|0
1685718600000|2023-06-02 15:10:00|151.9|149.5|151.7|149.3|151.9|149.5|150.94|148.54|0
1685718900000|2023-06-02 15:15:00|151.8|149.4|151.41|149.01|151.8|149.4|150.93|148.53|0
1685719200000|2023-06-02 15:20:00|151.32|148.92|150.74|148.34|151.32|148.92|150.07|147.67|0
1685719500000|2023-06-02 15:25:00|150.93|148.53|150.35|147.95|151.08|148.68|149.97|147.57|0
1685719800000|2023-06-02 15:30:00|150.45|148.05|149.84|147.44|150.45|148.05|148.98|146.58|0
1685720100000|2023-06-02 15:35:00|149.93|147.53|151.37|148.97|151.57|149.17|149.93|147.53|0
1685720400000|2023-06-02 15:40:00|151.47|149.07|150.6|148.2|151.47|149.07|150.31|147.91|0
1685720700000|2023-06-02 15:45:00|150.7|148.3|151.66|149.26|151.95|149.55|150.6|148.2|0
1685721000000|2023-06-02 15:50:00|151.76|149.36|149.66|147.26|152.43|150.03|149.66|147.26|0
1685721300000|2023-06-02 15:55:00|149.57|147.17|148.7|146.3|149.76|147.36|148.32|145.92|0
1685721600000|2023-06-02 16:00:00|148.51|146.11|149.47|147.07|149.61|147.21|148.22|145.82|0
1685721900000|2023-06-02 16:05:00|149.37|146.97|149.18|146.78|149.56|147.16|148.41|146.01|0
1685722200000|2023-06-02 16:10:00|149.08|146.68|149.75|147.35|150.14|147.74|148.79|146.39|0
1685722500000|2023-06-02 16:15:00|149.85|147.45|150.04|147.64|150.52|148.12|149.85|147.45|0
1685722800000|2023-06-02 16:20:00|150.13|147.73|149.36|146.96|150.23|147.83|149.17|146.77|0
1685723100000|2023-06-02 16:25:00|149.27|146.87|148.59|146.19|149.46|147.06|148.59|146.19|0
1685723400000|2023-06-02 16:30:00|148.5|146.1|148.31|145.91|149.17|146.77|148.12|145.72|0
1685723700000|2023-06-02 16:35:00|148.26|145.86|147.83|145.43|148.4|146|147.64|145.24|0
1685724000000|2023-06-02 16:40:00|147.73|145.33|147.73|145.33|148.59|146.19|147.54|145.14|0
1685724300000|2023-06-02 16:45:00|147.64|145.24|146.97|144.57|147.73|145.33|146.21|143.81|0
1685724600000|2023-06-02 16:50:00|146.87|144.47|146.4|144|146.97|144.57|146.3|143.9|0
1685724900000|2023-06-02 16:55:00|146.3|143.9|146.4|144|146.68|144.28|146.02|143.62|0
1685725200000|2023-06-02 17:00:00|146.3|143.9|146.87|144.47|147.34|144.94|146.3|143.9|0
1685725500000|2023-06-02 17:05:00|146.77|144.37|146.2|143.8|146.87|144.47|145.83|143.43|0
1685725800000|2023-06-02 17:10:00|146.3|143.9|147.15|144.75|147.72|145.32|146.25|143.85|0
1685726100000|2023-06-02 17:15:00|147.05|144.65|146.48|144.08|147.34|144.94|146.2|143.8|0
1685726400000|2023-06-02 17:20:00|146.39|143.99|147.1|144.7|147.62|145.22|145.07|142.67|0
1685726700000|2023-06-02 17:25:00|146.91|144.51|147.01|144.61|147.38|144.98|146.72|144.32|0
1685727000000|2023-06-02 17:30:00|146.91|144.51|147.85|145.45|148.14|145.74|146.82|144.42|0
1685727300000|2023-06-02 17:35:00|147.76|145.36|148.04|145.64|148.52|146.12|147.76|145.36|0
1685727600000|2023-06-02 17:40:00|147.95|145.55|147.2|144.8|148.89|146.49|147.1|144.7|0
1685727900000|2023-06-02 17:45:00|147.29|144.89|146.91|144.51|147.86|145.46|146.63|144.23|0
1685728200000|2023-06-02 17:50:00|146.82|144.42|146.82|144.42|147.2|144.8|146.63|144.23|0
1685728500000|2023-06-02 17:55:00|146.72|144.32|146.34|143.94|147.19|144.79|146.25|143.85|0
1685728800000|2023-06-02 18:00:00|146.25|143.85|146.43|144.03|146.72|144.32|145.87|143.47|0
1685729100000|2023-06-02 18:05:00|146.62|144.22|147.95|145.55|148.9|146.5|146.53|144.13|0
1685729400000|2023-06-02 18:10:00|147.85|145.45|148.62|146.22|148.62|146.22|147.76|145.36|0
1685729700000|2023-06-02 18:15:00|148.52|146.12|148.14|145.74|148.71|146.31|148.04|145.64|0
1685730000000|2023-06-02 18:20:00|148.23|145.83|146.9|144.5|148.23|145.83|146.71|144.31|0
1685730300000|2023-06-02 18:25:00|147|144.6|147.28|144.88|147.56|145.16|146.71|144.31|0
1685730600000|2023-06-02 18:30:00|147.18|144.78|146.61|144.21|147.37|144.97|146.05|143.65|0
1685730900000|2023-06-02 18:35:00|146.52|144.12|146.04|143.64|146.9|144.5|145.86|143.46|0
1685731200000|2023-06-02 18:40:00|145.86|143.46|145.85|143.45|146.42|144.02|145.76|143.36|0
1685731500000|2023-06-02 18:45:00|145.95|143.55|145.57|143.17|145.95|143.55|145.19|142.79|0
1685731800000|2023-06-02 18:50:00|145.66|143.26|146.04|143.64|146.04|143.64|145.38|142.98|0
1685732100000|2023-06-02 18:55:00|146.13|143.73|145.66|143.26|146.61|144.21|145.66|143.26|0
1685732400000|2023-06-02 19:00:00|145.47|143.07|144.63|142.23|145.47|143.07|144.44|142.04|0
1685732700000|2023-06-02 19:05:00|144.72|142.32|145.85|143.45|145.94|143.54|144.16|141.76|0
1685733000000|2023-06-02 19:10:00|146.22|143.82|145.94|143.54|146.7|144.3|145.66|143.26|0
1685733300000|2023-06-02 19:15:00|145.84|143.44|145.37|142.97|145.84|143.44|145.19|142.79|0
1685733600000|2023-06-02 19:20:00|145.28|142.88|146.31|143.91|146.31|143.91|145.28|142.88|0
1685733900000|2023-06-02 19:25:00|146.41|144.01|145.94|143.54|146.6|144.2|145.19|142.79|0
1685734200000|2023-06-02 19:30:00|146.04|143.64|145.94|143.54|146.61|144.21|145.56|143.16|0
1685734500000|2023-06-02 19:35:00|146.04|143.64|145.75|143.35|146.04|143.64|145.28|142.88|0
1685734800000|2023-06-02 19:40:00|145.66|143.26|146.03|143.63|146.32|143.92|144.9|142.5|0
1685735100000|2023-06-02 19:45:00|146.13|143.73|145.56|143.16|146.51|144.11|145.09|142.69|0
1685735400000|2023-06-02 19:50:00|146.13|143.73|145.74|143.34|146.69|144.29|145.56|143.16|0
1685735700000|2023-06-02 19:55:00|145.84|143.44|147.36|144.96|147.36|144.96|145.56|143.16|0
1685736000000|2023-06-02 20:00:00|146.88|144.48|146.97|144.57|147.17|144.77|146.6|144.2|0
1685736300000|2023-06-02 20:05:00|146.88|144.48|146.69|144.29|146.88|144.48|146.59|144.19|0
1685736600000|2023-06-02 20:10:00|146.78|144.38|147.07|144.67|147.07|144.67|146.5|144.1|0
1685925300000|2023-06-05 00:35:00|149.18|146.38|148.89|146.09|149.18|146.38|148.79|145.99|0
1685925600000|2023-06-05 00:40:00|148.98|146.18|148.89|146.09|148.98|146.18|148.79|145.99|0
1685925900000|2023-06-05 00:45:00|148.98|146.18|148.79|145.99|149.08|146.28|148.79|145.99|0
1685926200000|2023-06-05 00:50:00|148.69|145.89|148.98|146.18|148.98|146.18|148.69|145.89|0
1685926500000|2023-06-05 00:55:00|149.07|146.27|149.36|146.56|149.46|146.66|148.98|146.18|0
1685926800000|2023-06-05 01:00:00|149.26|146.46|148.78|145.98|149.45|146.65|148.78|145.98|0
1685927100000|2023-06-05 01:05:00|148.59|145.79|148.97|146.17|149.16|146.36|148.59|145.79|0
1685927400000|2023-06-05 01:10:00|148.88|146.08|148.59|145.79|148.88|146.08|148.49|145.69|0
1685927700000|2023-06-05 01:15:00|148.49|145.69|149.26|146.46|149.79|146.99|148.49|145.69|0
1685928000000|2023-06-05 01:20:00|149.16|146.36|149.45|146.65|149.83|147.03|149.16|146.36|0
1685928300000|2023-06-05 01:25:00|149.35|146.55|149.54|146.74|149.64|146.84|149.16|146.36|0
1685928600000|2023-06-05 01:30:00|149.49|146.69|150.31|147.51|150.4|147.6|149.44|146.64|0
1685928900000|2023-06-05 01:35:00|150.4|147.6|149.82|147.02|150.4|147.6|149.82|147.02|0
1685929200000|2023-06-05 01:40:00|149.92|147.12|149.82|147.02|149.92|147.12|149.63|146.83|0
1685929500000|2023-06-05 01:45:00|149.63|146.83|149.15|146.35|149.63|146.83|148.96|146.16|0
1685929800000|2023-06-05 01:50:00|149.1|146.3|149.44|146.64|149.53|146.73|148.96|146.16|0
1685930100000|2023-06-05 01:55:00|149.48|146.68|149.34|146.54|149.63|146.83|149.15|146.35|0
1685930400000|2023-06-05 02:00:00|149.43|146.63|149.43|146.63|149.62|146.82|149.24|146.44|0
1685930700000|2023-06-05 02:05:00|149.53|146.73|149.62|146.82|149.72|146.92|149.24|146.44|0
1685931000000|2023-06-05 02:10:00|149.53|146.73|149.52|146.72|149.81|147.01|149.38|146.58|0
1685931300000|2023-06-05 02:15:00|149.43|146.63|149.14|146.34|149.62|146.82|149.14|146.34|0
1685931600000|2023-06-05 02:20:00|149.04|146.24|149.14|146.34|149.71|146.91|149.04|146.24|0
1685931900000|2023-06-05 02:25:00|149.19|146.39|149.23|146.43|149.33|146.53|149.14|146.34|0
1685932200000|2023-06-05 02:30:00|149.33|146.53|149.04|146.24|149.33|146.53|149.04|146.24|0
1685932500000|2023-06-05 02:35:00|149.09|146.29|149.04|146.24|149.32|146.52|148.94|146.14|0
1685932800000|2023-06-05 02:40:00|148.94|146.14|149.23|146.43|149.42|146.62|148.94|146.14|0
1685933100000|2023-06-05 02:45:00|149.13|146.33|149.13|146.33|149.22|146.42|148.94|146.14|0
1685933400000|2023-06-05 02:50:00|149.22|146.42|149.03|146.23|149.32|146.52|148.94|146.14|0
1685933700000|2023-06-05 02:55:00|149.08|146.28|149.03|146.23|149.13|146.33|148.93|146.13|0
1685934000000|2023-06-05 03:00:00|149.08|146.28|148.65|145.85|149.12|146.32|148.55|145.75|0
1685934300000|2023-06-05 03:05:00|148.55|145.75|148.74|145.94|148.93|146.13|148.55|145.75|0
1685934600000|2023-06-05 03:10:00|148.64|145.84|148.64|145.84|148.74|145.94|148.5|145.7|0
1685934900000|2023-06-05 03:15:00|148.6|145.8|148.54|145.74|148.83|146.03|148.45|145.65|0
1685935200000|2023-06-05 03:20:00|148.64|145.84|148.35|145.55|148.73|145.93|148.35|145.55|0
1685935500000|2023-06-05 03:25:00|148.45|145.65|148.69|145.89|148.83|146.03|148.35|145.55|0
1685935800000|2023-06-05 03:30:00|148.64|145.84|148.25|145.45|148.64|145.84|148.06|145.26|0
1685936100000|2023-06-05 03:35:00|148.35|145.55|148.44|145.64|148.54|145.74|148.06|145.26|0
1685936400000|2023-06-05 03:40:00|148.49|145.69|149.06|146.26|149.06|146.26|148.44|145.64|0
1685936700000|2023-06-05 03:45:00|149.11|146.31|149.3|146.5|149.39|146.59|148.92|146.12|0
1685937000000|2023-06-05 03:50:00|149.35|146.55|149.3|146.5|149.49|146.69|149.11|146.31|0
1685937300000|2023-06-05 03:55:00|149.39|146.59|149.49|146.69|149.49|146.69|149.2|146.4|0
1685937600000|2023-06-05 04:00:00|149.58|146.78|149.39|146.59|149.58|146.78|149.29|146.49|0
1685937900000|2023-06-05 04:05:00|149.44|146.64|149.58|146.78|149.68|146.88|149.39|146.59|0
1685938200000|2023-06-05 04:10:00|149.67|146.87|149.77|146.97|149.87|147.07|149.58|146.78|0
1685938500000|2023-06-05 04:15:00|149.67|146.87|149.58|146.78|149.77|146.97|149.48|146.68|0
1685938800000|2023-06-05 04:20:00|149.67|146.87|149.72|146.92|149.77|146.97|149.57|146.77|0
1685939100000|2023-06-05 04:25:00|149.67|146.87|150.05|147.25|150.05|147.25|149.67|146.87|0
1685939400000|2023-06-05 04:30:00|150.15|147.35|150.15|147.35|150.24|147.44|149.76|146.96|0
1685939700000|2023-06-05 04:35:00|150.05|147.25|150.24|147.44|150.34|147.54|150.05|147.25|0
1685940000000|2023-06-05 04:40:00|150.34|147.54|150.24|147.44|150.34|147.54|150.14|147.34|0
1685940300000|2023-06-05 04:45:00|150.29|147.49|150.14|147.34|150.29|147.49|150.14|147.34|0
1685940600000|2023-06-05 04:50:00|150.09|147.29|149.66|146.86|150.14|147.34|149.66|146.86|0
1685940900000|2023-06-05 04:55:00|149.56|146.76|149.56|146.76|149.75|146.95|149.47|146.67|0
1685941200000|2023-06-05 05:00:00|149.66|146.86|149.85|147.05|149.99|147.19|149.66|146.86|0
1685941500000|2023-06-05 05:05:00|149.75|146.95|149.56|146.76|149.75|146.95|149.46|146.66|0
1685941800000|2023-06-05 05:10:00|149.46|146.66|149.46|146.66|149.75|146.95|149.36|146.56|0
1685942100000|2023-06-05 05:15:00|149.56|146.76|149.75|146.95|149.84|147.04|149.56|146.76|0
1685942400000|2023-06-05 05:20:00|149.84|147.04|149.84|147.04|149.84|147.04|149.65|146.85|0
1685942700000|2023-06-05 05:25:00|149.79|146.99|149.74|146.94|150.03|147.23|149.74|146.94|0
1685943000000|2023-06-05 05:30:00|149.84|147.04|149.64|146.84|149.93|147.13|149.64|146.84|0
1685943300000|2023-06-05 05:35:00|149.69|146.89|148.97|146.17|149.74|146.94|148.78|145.98|0
1685943600000|2023-06-05 05:40:00|149.07|146.27|148.78|145.98|149.16|146.36|148.59|145.79|0
1685943900000|2023-06-05 05:45:00|148.88|146.08|148.68|145.88|149.07|146.27|148.68|145.88|0
1685944200000|2023-06-05 05:50:00|148.78|145.98|148.87|146.07|148.87|146.07|148.68|145.88|0
1685944500000|2023-06-05 05:55:00|148.97|146.17|148.82|146.02|149.16|146.36|148.77|145.97|0
1685944800000|2023-06-05 06:00:00|148.87|146.07|148.77|145.97|148.97|146.17|148.58|145.78|0
1685945100000|2023-06-05 06:05:00|148.57|146.17|148.38|145.98|148.57|146.17|148.19|145.79|0
1685945400000|2023-06-05 06:10:00|148.28|145.88|148.38|145.98|148.38|145.98|147.81|145.41|0
1685945700000|2023-06-05 06:15:00|148.28|145.88|148.28|145.88|148.47|146.07|148.09|145.69|0
1685946000000|2023-06-05 06:20:00|148.09|145.69|148.18|145.78|148.18|145.78|147.71|145.31|0
1685946300000|2023-06-05 06:25:00|148.14|145.74|148.28|145.88|148.37|145.97|148.09|145.69|0
1685946600000|2023-06-05 06:30:00|148.37|145.97|148.28|145.88|148.56|146.16|148.28|145.88|0
1685946900000|2023-06-05 06:35:00|148.37|145.97|148.93|146.53|149.12|146.72|147.62|145.22|0
1685947200000|2023-06-05 06:40:00|148.83|146.43|148.73|146.33|149.02|146.62|148.73|146.33|0
1685947500000|2023-06-05 06:45:00|148.83|146.43|149.11|146.71|149.11|146.71|148.73|146.33|0
1685947800000|2023-06-05 06:50:00|149.07|146.67|148.92|146.52|149.21|146.81|148.73|146.33|0
1685948100000|2023-06-05 06:55:00|148.83|146.43|148.54|146.14|148.92|146.52|148.54|146.14|0
1685948400000|2023-06-05 07:00:00|148.44|146.04|149.3|146.9|149.49|147.09|148.16|145.76|0
1685948700000|2023-06-05 07:05:00|149.45|147.05|148.92|146.52|149.45|147.05|148.73|146.33|0
1685949000000|2023-06-05 07:10:00|148.87|146.47|148.53|146.13|149.06|146.66|148.25|145.85|0
1685949300000|2023-06-05 07:15:00|148.63|146.23|147.77|145.37|148.91|146.51|147.77|145.37|0
1685949600000|2023-06-05 07:20:00|147.86|145.46|148.15|145.75|148.62|146.22|147.77|145.37|0
1685949900000|2023-06-05 07:25:00|148.2|145.8|147.58|145.18|148.24|145.84|147.39|144.99|0
1685950200000|2023-06-05 07:30:00|147.67|145.27|146.82|144.42|147.77|145.37|146.63|144.23|0
1685950500000|2023-06-05 07:35:00|146.91|144.51|146.91|144.51|147.19|144.79|146.53|144.13|0
1685950800000|2023-06-05 07:40:00|146.81|144.41|147.29|144.89|147.67|145.27|146.63|144.23|0
1685951100000|2023-06-05 07:45:00|147.24|144.84|147.38|144.98|147.57|145.17|147.19|144.79|0
1685951400000|2023-06-05 07:50:00|147.28|144.88|147.66|145.26|148.04|145.64|147.28|144.88|0
1685951700000|2023-06-05 07:55:00|147.76|145.36|147.47|145.07|147.76|145.36|147.24|144.84|0
1685952000000|2023-06-05 08:00:00|147.52|145.12|147.18|144.78|147.66|145.26|146.81|144.41|0
1685952300000|2023-06-05 08:05:00|147.09|144.69|147.28|144.88|147.56|145.16|146.9|144.5|0
1685952600000|2023-06-05 08:10:00|147.47|145.07|148.22|145.82|148.23|145.83|147.28|144.88|0
1685952900000|2023-06-05 08:15:00|148.32|145.92|147.94|145.54|148.42|146.02|147.94|145.54|0
1685953200000|2023-06-05 08:20:00|147.99|145.59|147.84|145.44|148.32|145.92|147.65|145.25|0
1685953500000|2023-06-05 08:25:00|148.03|145.63|147.93|145.53|148.13|145.73|147.75|145.35|0
1685953800000|2023-06-05 08:30:00|148.03|145.63|147.65|145.25|148.22|145.82|147.08|144.68|0
1685954100000|2023-06-05 08:35:00|147.74|145.34|147.74|145.34|148.12|145.72|147.74|145.34|0
1685954400000|2023-06-05 08:40:00|147.79|145.39|147.93|145.53|148.12|145.72|147.74|145.34|0
1685954700000|2023-06-05 08:45:00|148.12|145.72|148.02|145.62|148.21|145.81|147.93|145.53|0
1685955000000|2023-06-05 08:50:00|147.93|145.53|148.26|145.86|148.5|146.1|147.93|145.53|0
1685955300000|2023-06-05 08:55:00|148.21|145.81|148.11|145.71|148.36|145.96|148.11|145.71|0
1685955600000|2023-06-05 09:00:00|148.02|145.62|148.11|145.71|148.11|145.71|147.73|145.33|0
1685955900000|2023-06-05 09:05:00|148.21|145.81|148.11|145.71|148.4|146|147.92|145.52|0
1685956200000|2023-06-05 09:10:00|148.02|145.62|148.01|145.61|148.2|145.8|147.92|145.52|0
1685956500000|2023-06-05 09:15:00|148.11|145.71|148.58|146.18|148.58|146.18|148.11|145.71|0
1685956800000|2023-06-05 09:20:00|148.49|146.09|148.2|145.8|148.49|146.09|148.01|145.61|0
1685957100000|2023-06-05 09:25:00|148.11|145.71|147.82|145.42|148.3|145.9|147.82|145.42|0
1685957400000|2023-06-05 09:30:00|147.91|145.51|148.01|145.61|148.01|145.61|147.82|145.42|0
1685957700000|2023-06-05 09:35:00|147.91|145.51|147.72|145.32|148.01|145.61|147.62|145.22|0
1685958000000|2023-06-05 09:40:00|147.81|145.41|148.19|145.79|148.38|145.98|147.72|145.32|0
1685958300000|2023-06-05 09:45:00|148.24|145.84|147.81|145.41|148.29|145.89|147.72|145.32|0
1685958600000|2023-06-05 09:50:00|147.77|145.37|147.81|145.41|148.05|145.65|147.71|145.31|0
1685958900000|2023-06-05 09:55:00|147.9|145.5|148.19|145.79|148.28|145.88|147.81|145.41|0
1685959200000|2023-06-05 10:00:00|148.09|145.69|148.19|145.79|148.52|146.12|148.09|145.69|0
1685959500000|2023-06-05 10:05:00|148.09|145.69|148.37|145.97|148.47|146.07|148|145.6|0
1685959800000|2023-06-05 10:10:00|148.47|146.07|148.47|146.07|148.66|146.26|148.28|145.88|0
1685960100000|2023-06-05 10:15:00|148.37|145.97|148.47|146.07|148.66|146.26|148.18|145.78|0
1685960400000|2023-06-05 10:20:00|148.52|146.12|148.37|145.97|148.56|146.16|148.27|145.87|0
1685960700000|2023-06-05 10:25:00|148.46|146.06|148.08|145.68|148.56|146.16|147.99|145.59|0
1685961000000|2023-06-05 10:30:00|147.99|145.59|147.61|145.21|147.99|145.59|147.51|145.11|0
1685961300000|2023-06-05 10:35:00|147.51|145.11|147.6|145.2|147.79|145.39|147.51|145.11|0
1685961600000|2023-06-05 10:40:00|147.7|145.3|147.51|145.11|147.79|145.39|147.51|145.11|0
1685961900000|2023-06-05 10:45:00|147.41|145.01|147.32|144.92|147.6|145.2|147.13|144.73|0
1685962200000|2023-06-05 10:50:00|147.41|145.01|147.22|144.82|147.55|145.15|147.12|144.72|0
1685962500000|2023-06-05 10:55:00|147.12|144.72|147.03|144.63|147.22|144.82|146.84|144.44|0
1685962800000|2023-06-05 11:00:00|146.93|144.53|146.84|144.44|147.22|144.82|146.74|144.34|0
1685963100000|2023-06-05 11:05:00|146.93|144.53|146.93|144.53|147.12|144.72|146.65|144.25|0
1685963400000|2023-06-05 11:10:00|146.83|144.43|146.64|144.24|146.93|144.53|146.46|144.06|0
1685963700000|2023-06-05 11:15:00|146.74|144.34|147.58|145.18|147.68|145.28|146.55|144.15|0
1685964000000|2023-06-05 11:20:00|147.54|145.14|148.05|145.65|148.05|145.65|147.39|144.99|0
1685964300000|2023-06-05 11:25:00|148.15|145.75|148.15|145.75|148.34|145.94|147.96|145.56|0
1685964600000|2023-06-05 11:30:00|148.1|145.7|148.24|145.84|148.38|145.98|147.96|145.56|0
1685964900000|2023-06-05 11:35:00|148.34|145.94|148.14|145.74|148.34|145.94|147.86|145.46|0
1685965200000|2023-06-05 11:40:00|148.33|145.93|148.43|146.03|148.52|146.12|148.33|145.93|0
1685965500000|2023-06-05 11:45:00|148.38|145.98|148.05|145.65|148.43|146.03|147.95|145.55|0
1685965800000|2023-06-05 11:50:00|148.14|145.74|148.04|145.64|148.33|145.93|148.04|145.64|0
1685966100000|2023-06-05 11:55:00|148.14|145.74|148.23|145.83|148.23|145.83|148.04|145.64|0
1685966400000|2023-06-05 12:00:00|148.14|145.74|148.7|146.3|148.99|146.59|148.14|145.74|0
1685966700000|2023-06-05 12:05:00|148.66|146.26|148.13|145.73|148.7|146.3|147.75|145.35|0
1685967000000|2023-06-05 12:10:00|148.23|145.83|148.51|146.11|148.61|146.21|148.13|145.73|0
1685967300000|2023-06-05 12:15:00|148.61|146.21|148.51|146.11|148.8|146.4|148.13|145.73|0
1685967600000|2023-06-05 12:20:00|148.6|146.2|148.32|145.92|148.7|146.3|148.22|145.82|0
1685967900000|2023-06-05 12:25:00|148.22|145.82|148.32|145.92|148.46|146.06|148.13|145.73|0
1685968200000|2023-06-05 12:30:00|148.41|146.01|148.27|145.87|148.79|146.39|148.22|145.82|0
1685968500000|2023-06-05 12:35:00|148.22|145.82|148.31|145.91|148.41|146.01|148.03|145.63|0
1685968800000|2023-06-05 12:40:00|148.41|146.01|147.65|145.25|148.41|146.01|147.65|145.25|0
1685969100000|2023-06-05 12:45:00|147.7|145.3|147.64|145.24|147.84|145.44|147.46|145.06|0
1685969400000|2023-06-05 12:50:00|147.55|145.15|148.21|145.81|148.31|145.91|147.46|145.06|0
1685969700000|2023-06-05 12:55:00|148.12|145.72|148.4|146|148.5|146.1|148.02|145.62|0
1685970000000|2023-06-05 13:00:00|148.5|146.1|147.83|145.43|148.5|146.1|147.45|145.05|0
1685970300000|2023-06-05 13:05:00|147.73|145.33|147.45|145.05|147.92|145.52|147.35|144.95|0
1685970600000|2023-06-05 13:10:00|147.5|145.1|147.73|145.33|147.92|145.52|147.45|145.05|0
1685970900000|2023-06-05 13:15:00|147.64|145.24|146.88|144.48|147.83|145.43|146.88|144.48|0
1685971200000|2023-06-05 13:20:00|146.78|144.38|147.25|144.85|147.49|145.09|146.69|144.29|0
1685971500000|2023-06-05 13:25:00|147.21|144.81|147.63|145.23|147.63|145.23|146.78|144.38|0
1685971800000|2023-06-05 13:30:00|147.06|144.66|145.93|143.53|147.54|145.14|145.84|143.44|0
1685972100000|2023-06-05 13:35:00|145.84|143.44|145.09|142.69|146.03|143.63|144.62|142.22|0
1685972400000|2023-06-05 13:40:00|145.18|142.78|144.48|142.08|145.46|143.06|143.88|141.48|0
1685972700000|2023-06-05 13:45:00|144.25|141.85|144.99|142.59|145.27|142.87|143.88|141.48|0
1685973000000|2023-06-05 13:50:00|144.9|142.5|147.15|144.75|147.34|144.94|144.9|142.5|0
1685973300000|2023-06-05 13:55:00|147.24|144.84|147.05|144.65|148.47|146.07|146.39|143.99|0
1685973600000|2023-06-05 14:00:00|147.15|144.75|146.48|144.08|147.15|144.75|142.76|140.36|0
1685973900000|2023-06-05 14:05:00|146.58|144.18|148.27|145.87|148.75|146.35|146.11|143.71|0
1685974200000|2023-06-05 14:10:00|148.18|145.78|148.47|146.07|148.94|146.54|146.39|143.99|0
1685974500000|2023-06-05 14:15:00|148.37|145.97|148.28|145.88|149.42|147.02|147.42|145.02|0
1685974800000|2023-06-05 14:20:00|148.37|145.97|148.37|145.97|149.23|146.83|147.71|145.31|0
1685975100000|2023-06-05 14:25:00|148.27|145.87|148.56|146.16|149.04|146.64|147.7|145.3|0
1685975400000|2023-06-05 14:30:00|148.46|146.06|147.13|144.73|148.84|146.44|146.85|144.45|0
1685975700000|2023-06-05 14:35:00|147.42|145.02|147.89|145.49|147.99|145.59|146.38|143.98|0
1685976000000|2023-06-05 14:40:00|147.8|145.4|146.47|144.07|147.98|145.58|146.38|143.98|0
1685976300000|2023-06-05 14:45:00|146.28|143.88|145.62|143.22|146.57|144.17|145.06|142.66|0
1685976600000|2023-06-05 14:50:00|145.53|143.13|145.48|143.08|146.09|143.69|144.83|142.43|0
1685976900000|2023-06-05 14:55:00|145.44|143.04|145.9|143.5|146.65|144.25|144.97|142.57|0
1685977200000|2023-06-05 15:00:00|146|143.6|146.93|144.53|147.12|144.72|144.87|142.47|0
1685977500000|2023-06-05 15:05:00|147.12|144.72|145.81|143.41|147.4|145|145.81|143.41|0
1685977800000|2023-06-05 15:10:00|145.71|143.31|146.65|144.25|146.74|144.34|145.71|143.31|0
1685978100000|2023-06-05 15:15:00|146.74|144.34|146.36|143.96|146.74|144.34|146.08|143.68|0
1685978400000|2023-06-05 15:20:00|146.18|143.78|146.36|143.96|147.3|144.9|146.18|143.78|0
1685978700000|2023-06-05 15:25:00|146.46|144.06|145.42|143.02|146.92|144.52|145.24|142.84|0
1685979000000|2023-06-05 15:30:00|145.52|143.12|145.14|142.74|145.61|143.21|144.68|142.28|0
1685979300000|2023-06-05 15:35:00|145.05|142.65|145.79|143.39|146.45|144.05|145.05|142.65|0
1685979600000|2023-06-05 15:40:00|145.7|143.3|145.33|142.93|146.26|143.86|144.95|142.55|0
1685979900000|2023-06-05 15:45:00|145.23|142.83|145.04|142.64|145.6|143.2|145.04|142.64|0
1685980200000|2023-06-05 15:50:00|145.14|142.74|144.86|142.46|145.32|142.92|144.58|142.18|0
1685980500000|2023-06-05 15:55:00|144.76|142.36|145.32|142.92|145.69|143.29|144.48|142.08|0
1685980800000|2023-06-05 16:00:00|145.13|142.73|146.72|144.32|146.91|144.51|144.76|142.36|0
1685981100000|2023-06-05 16:05:00|146.77|144.37|144.94|142.54|146.82|144.42|144.94|142.54|0
1685981400000|2023-06-05 16:10:00|144.85|142.45|143.83|141.43|145.22|142.82|143.74|141.34|0
1685981700000|2023-06-05 16:15:00|143.74|141.34|143.92|141.52|144.11|141.71|143.46|141.06|0
1685982000000|2023-06-05 16:20:00|143.83|141.43|144.57|142.17|144.94|142.54|143.83|141.43|0
1685982300000|2023-06-05 16:25:00|144.66|142.26|144.1|141.7|144.94|142.54|143.92|141.52|0
1685982600000|2023-06-05 16:30:00|144.01|141.61|144.19|141.79|144.29|141.89|143.82|141.42|0
1685982900000|2023-06-05 16:35:00|144.29|141.89|144.28|141.88|144.66|142.26|144.01|141.61|0
1685983200000|2023-06-05 16:40:00|144.38|141.98|143.91|141.51|144.47|142.07|143.82|141.42|0
1685983500000|2023-06-05 16:45:00|143.96|141.56|143.72|141.32|144|141.6|143.45|141.05|0
1685983800000|2023-06-05 16:50:00|143.63|141.23|143.14|140.74|143.63|141.23|141.97|139.57|0
1685984100000|2023-06-05 16:55:00|143.04|140.64|142.77|140.37|143.37|140.97|142.77|140.37|0
1685984400000|2023-06-05 17:00:00|142.67|140.27|143.41|141.01|143.6|141.2|142.49|140.09|0
1685984700000|2023-06-05 17:05:00|143.32|140.92|142.85|140.45|143.6|141.2|142.67|140.27|0
1685985000000|2023-06-05 17:10:00|142.58|140.18|143.78|141.38|143.78|141.38|142.58|140.18|0
1685985300000|2023-06-05 17:15:00|143.68|141.28|144.24|141.84|145.08|142.68|143.68|141.28|0
1685985600000|2023-06-05 17:20:00|144.33|141.93|144.42|142.02|144.89|142.49|144.15|141.75|0
1685985900000|2023-06-05 17:25:00|144.52|142.12|146.57|144.17|147.32|144.92|144.52|142.12|0
1685986200000|2023-06-05 17:30:00|146.66|144.26|146.95|144.55|147.42|145.02|146.48|144.08|0
1685986500000|2023-06-05 17:35:00|147.04|144.64|147.42|145.02|148.27|145.87|147.04|144.64|0
1685986800000|2023-06-05 17:40:00|147.51|145.11|147.7|145.3|147.84|145.44|147.13|144.73|0
1685987100000|2023-06-05 17:45:00|147.79|145.39|147.41|145.01|147.79|145.39|146.85|144.45|0
1685987400000|2023-06-05 17:50:00|147.32|144.92|147.69|145.29|147.88|145.48|147.32|144.92|0
1685987700000|2023-06-05 17:55:00|147.79|145.39|146.65|144.25|148.17|145.77|146.47|144.07|0
1685988000000|2023-06-05 18:00:00|146.56|144.16|147.03|144.63|147.41|145.01|146.47|144.07|0
1685988300000|2023-06-05 18:05:00|146.93|144.53|148.16|145.76|149.02|146.62|146.93|144.53|0
1685988600000|2023-06-05 18:10:00|148.26|145.86|148.54|146.14|149.49|147.09|147.88|145.48|0
1685988900000|2023-06-05 18:15:00|148.92|146.52|148.06|145.66|149.11|146.71|147.78|145.38|0
1685989200000|2023-06-05 18:20:00|147.97|145.57|147.87|145.47|148.63|146.23|147.4|145|0
1685989500000|2023-06-05 18:25:00|147.78|145.38|148.44|146.04|149.58|147.18|147.78|145.38|0
1685989800000|2023-06-05 18:30:00|148.53|146.13|153.92|151.52|154.8|152.4|148.34|145.94|0
1685990100000|2023-06-05 18:35:00|154.02|151.62|153.63|151.23|154.02|151.62|151.59|149.19|0
1685990400000|2023-06-05 18:40:00|153.72|151.32|150.03|147.63|153.72|151.32|147.97|145.57|0
1685990700000|2023-06-05 18:45:00|150.12|147.72|151.28|148.88|151.77|149.37|150.12|147.72|0
1685991000000|2023-06-05 18:50:00|151.38|148.98|148.77|146.37|152.35|149.95|148.68|146.28|0
1685991300000|2023-06-05 18:55:00|148.87|146.47|147.81|145.41|148.96|146.56|147.62|145.22|0
1685991600000|2023-06-05 19:00:00|147.72|145.32|151.57|149.17|152.15|149.75|147.24|144.84|0
1685991900000|2023-06-05 19:05:00|151.67|149.27|151.76|149.36|152.54|150.14|150.21|147.81|0
1685992200000|2023-06-05 19:10:00|152.15|149.75|149.25|146.85|152.25|149.85|149.05|146.65|0
1685992500000|2023-06-05 19:15:00|149.15|146.75|149.92|147.52|150.31|147.91|148.96|146.56|0
1685992800000|2023-06-05 19:20:00|149.82|147.42|147.45|145.05|149.92|147.52|147.36|144.96|0
1685993100000|2023-06-05 19:25:00|147.55|145.15|148.22|145.82|148.99|146.59|147.55|145.15|0
1685993400000|2023-06-05 19:30:00|148.51|146.11|148.31|145.91|148.7|146.3|147.55|145.15|0
1685993700000|2023-06-05 19:35:00|148.41|146.01|147.64|145.24|148.99|146.59|147.45|145.05|0
1685994000000|2023-06-05 19:40:00|147.54|145.14|147.16|144.76|147.74|145.34|146.78|144.38|0
1685994300000|2023-06-05 19:45:00|147.26|144.86|146.83|144.43|148.21|145.81|146.83|144.43|0
1685994600000|2023-06-05 19:50:00|146.63|144.23|147.63|145.23|147.83|145.43|146.49|144.09|0
1685994900000|2023-06-05 19:55:00|147.92|145.52|148.5|146.1|148.6|146.2|147.54|145.14|0
1685995200000|2023-06-05 20:00:00|148.69|146.29|148.4|146|148.69|146.29|147.82|145.42|0
1685995500000|2023-06-05 20:05:00|148.5|146.1|148.4|146|148.69|146.29|148.4|146|0
1685995800000|2023-06-05 20:10:00|148.49|146.09|148.11|145.71|148.59|146.19|148.11|145.71|0
1685996100000|2023-06-05 20:15:00|148.12|145.32|148.11|145.31|148.31|145.51|148.11|145.31|0
1685996400000|2023-06-05 20:20:00|146.9|144.1|147.19|144.39|147.38|144.58|146.61|143.81|0
1685996700000|2023-06-05 20:25:00|147.09|144.29|147.09|144.29|147.33|144.53|147|144.2|0
1685997000000|2023-06-05 20:30:00|146.99|144.19|147.09|144.29|147.19|144.39|146.99|144.19|0
1685997300000|2023-06-05 20:35:00|146.99|144.19|146.8|144|147.09|144.29|146.8|144|0
1685997600000|2023-06-05 20:40:00|146.89|144.09|146.6|143.8|146.99|144.19|146.6|143.8|0
1685997900000|2023-06-05 20:45:00|146.7|143.9|146.51|143.71|146.7|143.9|146.41|143.61|0
1685998200000|2023-06-05 20:50:00|146.6|143.8|146.7|143.9|147.08|144.28|146.6|143.8|0
1685998500000|2023-06-05 20:55:00|146.75|143.95|147.7|144.9|147.8|145|146.6|143.8|0
1685998800000|2023-06-05 21:00:00|147.67|144.87|147.41|144.61|147.76|144.96|147.41|144.61|0
1685999100000|2023-06-05 21:05:00|147.35|144.55|147.35|144.55|147.48|144.68|147.26|144.46|0
1685999400000|2023-06-05 21:10:00|147.45|144.65|147.34|144.54|147.45|144.65|147.2|144.4|0
1685999700000|2023-06-05 21:15:00|147.32|144.52|147.26|144.46|147.35|144.55|147.17|144.37|0
1686000000000|2023-06-05 21:20:00|147.28|144.48|147.25|144.45|147.28|144.48|147.01|144.21|0
1686000300000|2023-06-05 21:25:00|147.24|144.44|147.3|144.5|147.3|144.5|147.24|144.44|0
1686000600000|2023-06-05 21:30:00|147.32|144.52|147.26|144.46|147.32|144.52|147.26|144.46|0
1686000900000|2023-06-05 21:35:00|147.32|144.52|147.27|144.47|147.32|144.52|147.2|144.4|0
1686001200000|2023-06-05 21:40:00|147.29|144.49|147.29|144.49|147.29|144.49|147.29|144.49|0
1686001500000|2023-06-05 21:45:00|147.28|144.48|147.31|144.51|147.31|144.51|147.28|144.48|0
1686001800000|2023-06-05 21:50:00|147.33|144.53|147.28|144.48|147.33|144.53|147.27|144.47|0
1686002100000|2023-06-05 21:55:00|147.29|144.49|147.43|144.63|147.43|144.63|147.29|144.49|0
1686002400000|2023-06-05 22:00:00|148.07|145.27|147.92|145.12|148.5|145.7|147.83|145.03|0
1686002700000|2023-06-05 22:05:00|147.88|145.08|148.21|145.41|148.4|145.6|147.88|145.08|0
1686003000000|2023-06-05 22:10:00|148.11|145.31|148.59|145.79|148.59|145.79|147.73|144.93|0
1686003300000|2023-06-05 22:15:00|148.55|145.75|148.88|146.08|148.98|146.18|148.5|145.7|0
1686003600000|2023-06-05 22:20:00|148.98|146.18|148.69|145.89|149.08|146.28|148.49|145.69|0
1686003900000|2023-06-05 22:25:00|148.59|145.79|148.59|145.79|148.69|145.89|148.49|145.69|0
1686004200000|2023-06-05 22:30:00|148.49|145.69|149.17|146.37|149.27|146.47|148.49|145.69|0
1686004500000|2023-06-05 22:35:00|149.07|146.27|148.97|146.17|149.07|146.27|148.88|146.08|0
1686004800000|2023-06-05 22:40:00|148.88|146.08|149.07|146.27|149.46|146.66|148.88|146.08|0
1686005100000|2023-06-05 22:45:00|148.97|146.17|149.16|146.36|149.26|146.46|148.97|146.17|0
1686005400000|2023-06-05 22:50:00|149.07|146.27|148.87|146.07|149.07|146.27|148.68|145.88|0
1686005700000|2023-06-05 22:55:00|148.97|146.17|149.35|146.55|149.35|146.55|148.87|146.07|0
1686006000000|2023-06-05 23:00:00|149.31|146.51|148.96|146.16|149.35|146.55|148.96|146.16|0
1686006300000|2023-06-05 23:05:00|148.87|146.07|148.67|145.87|148.87|146.07|148.67|145.87|0
1686006600000|2023-06-05 23:10:00|148.63|145.83|148.91|146.11|148.96|146.16|148.63|145.83|0
1686006900000|2023-06-05 23:15:00|148.86|146.06|148.77|145.97|148.96|146.16|148.48|145.68|0
1686007200000|2023-06-05 23:20:00|148.72|145.92|148.72|145.92|148.77|145.97|148.38|145.58|0
1686007500000|2023-06-05 23:25:00|148.76|145.96|148.76|145.96|148.86|146.06|148.57|145.77|0
1686007800000|2023-06-05 23:30:00|148.72|145.92|148.57|145.77|148.76|145.96|148.57|145.77|0
1686008100000|2023-06-05 23:35:00|148.47|145.67|148.86|146.06|148.86|146.06|148.47|145.67|0
1686008400000|2023-06-05 23:40:00|148.95|146.15|149.73|146.93|149.73|146.93|148.95|146.15|0
1686008700000|2023-06-05 23:45:00|149.63|146.83|149.73|146.93|149.92|147.12|149.53|146.73|0
1686009000000|2023-06-05 23:50:00|149.78|146.98|149.72|146.92|149.92|147.12|149.63|146.83|0
1686009300000|2023-06-05 23:55:00|149.63|146.83|149.24|146.44|149.72|146.92|149.24|146.44|0
1686009600000|2023-06-06 00:00:00|149.14|146.34|149.14|146.34|149.33|146.53|148.85|146.05|0
1686009900000|2023-06-06 00:05:00|149.23|146.43|149.33|146.53|149.52|146.72|149.04|146.24|0
1686010200000|2023-06-06 00:10:00|149.38|146.58|149.52|146.72|149.52|146.72|149.23|146.43|0
1686010500000|2023-06-06 00:15:00|149.42|146.62|149.52|146.72|149.72|146.92|149.23|146.43|0
1686010800000|2023-06-06 00:20:00|149.42|146.62|149.52|146.72|149.62|146.82|149.42|146.62|0
1686011100000|2023-06-06 00:25:00|149.62|146.82|149.13|146.33|149.71|146.91|149.03|146.23|0
1686011400000|2023-06-06 00:30:00|149.08|146.28|148.74|145.94|149.13|146.33|148.55|145.75|0
1686011700000|2023-06-06 00:35:00|148.79|145.99|148.74|145.94|148.93|146.13|148.74|145.94|0
1686012000000|2023-06-06 00:40:00|148.64|145.84|148.35|145.55|148.69|145.89|148.25|145.45|0
1686012300000|2023-06-06 00:45:00|148.45|145.65|148.4|145.6|148.73|145.93|148.35|145.55|0
1686012600000|2023-06-06 00:50:00|148.35|145.55|148.35|145.55|148.44|145.64|148.15|145.35|0
1686012900000|2023-06-06 00:55:00|148.25|145.45|148.15|145.35|148.44|145.64|148.05|145.25|0
1686013200000|2023-06-06 01:00:00|148.25|145.45|147.96|145.16|148.25|145.45|147.86|145.06|0
1686013500000|2023-06-06 01:05:00|147.86|145.06|147.86|145.06|147.96|145.16|147.76|144.96|0
1686013800000|2023-06-06 01:10:00|147.76|144.96|147.28|144.48|147.86|145.06|147.09|144.29|0
1686014100000|2023-06-06 01:15:00|147.37|144.57|147.37|144.57|147.57|144.77|147.18|144.38|0
1686014400000|2023-06-06 01:20:00|147.42|144.62|147.56|144.76|147.66|144.86|147.18|144.38|0
1686014700000|2023-06-06 01:25:00|147.47|144.67|147.37|144.57|147.56|144.76|147.23|144.43|0
1686015000000|2023-06-06 01:30:00|147.47|144.67|147.75|144.95|147.95|145.15|147.47|144.67|0
1686015300000|2023-06-06 01:35:00|147.66|144.86|147.56|144.76|147.94|145.14|147.56|144.76|0
1686015600000|2023-06-06 01:40:00|147.46|144.66|147.75|144.95|147.85|145.05|147.37|144.57|0
1686015900000|2023-06-06 01:45:00|147.8|145|148.04|145.24|148.04|145.24|147.56|144.76|0
1686016200000|2023-06-06 01:50:00|147.94|145.14|147.46|144.66|148.04|145.24|147.46|144.66|0
1686016500000|2023-06-06 01:55:00|147.55|144.75|146.97|144.17|147.55|144.75|146.97|144.17|0
1686016800000|2023-06-06 02:00:00|147.07|144.27|147.16|144.36|147.36|144.56|146.88|144.08|0
1686017100000|2023-06-06 02:05:00|147.07|144.27|146.68|143.88|147.07|144.27|146.64|143.84|0
1686017400000|2023-06-06 02:10:00|146.59|143.79|146.49|143.69|146.68|143.88|146.39|143.59|0
1686017700000|2023-06-06 02:15:00|146.44|143.64|146.58|143.78|146.59|143.79|146.44|143.64|0
1686018000000|2023-06-06 02:20:00|146.54|143.74|146.68|143.88|146.68|143.88|146.39|143.59|0
1686018300000|2023-06-06 02:25:00|146.77|143.97|146.48|143.68|146.77|143.97|146.48|143.68|0
1686018600000|2023-06-06 02:30:00|146.39|143.59|146.58|143.78|146.77|143.97|146.39|143.59|0
1686018900000|2023-06-06 02:35:00|146.48|143.68|146.96|144.16|147.06|144.26|146.48|143.68|0
1686019200000|2023-06-06 02:40:00|146.86|144.06|146.77|143.97|147.06|144.26|146.67|143.87|0
1686019500000|2023-06-06 02:45:00|146.86|144.06|146.86|144.06|146.96|144.16|146.77|143.97|0
1686019800000|2023-06-06 02:50:00|146.81|144.01|146.67|143.87|146.86|144.06|146.48|143.68|0
1686020100000|2023-06-06 02:55:00|146.72|143.92|146.95|144.15|147.05|144.25|146.67|143.87|0
1686020400000|2023-06-06 03:00:00|146.86|144.06|147.05|144.25|147.24|144.44|146.86|144.06|0
1686020700000|2023-06-06 03:05:00|147.14|144.34|147.14|144.34|147.14|144.34|146.95|144.15|0
1686021000000|2023-06-06 03:10:00|147.05|144.25|147|144.2|147.14|144.34|146.85|144.05|0
1686021300000|2023-06-06 03:15:00|146.95|144.15|147.14|144.34|147.24|144.44|146.95|144.15|0
1686021600000|2023-06-06 03:20:00|147.04|144.24|146.85|144.05|147.04|144.24|146.85|144.05|0
1686021900000|2023-06-06 03:25:00|146.75|143.95|146.66|143.86|146.75|143.95|146.66|143.86|0
1686022200000|2023-06-06 03:30:00|146.56|143.76|147.04|144.24|147.04|144.24|146.56|143.76|0
1686022500000|2023-06-06 03:35:00|147.13|144.33|147.71|144.91|147.81|145.01|147.13|144.33|0
1686022800000|2023-06-06 03:40:00|147.66|144.86|147.51|144.71|147.71|144.91|147.42|144.62|0
1686023100000|2023-06-06 03:45:00|147.47|144.67|147.18|144.38|147.51|144.71|147.13|144.33|0
1686023400000|2023-06-06 03:50:00|147.13|144.33|147.32|144.52|147.47|144.67|147.13|144.33|0
1686023700000|2023-06-06 03:55:00|147.37|144.57|147.08|144.28|147.41|144.61|147.03|144.23|0
1686024000000|2023-06-06 04:00:00|147.03|144.23|147.22|144.42|147.22|144.42|146.93|144.13|0
1686024300000|2023-06-06 04:05:00|147.12|144.32|147.02|144.22|147.12|144.32|146.93|144.13|0
1686024600000|2023-06-06 04:10:00|146.93|144.13|146.83|144.03|146.93|144.13|146.79|143.99|0
1686024900000|2023-06-06 04:15:00|146.93|144.13|147.12|144.32|147.12|144.32|146.93|144.13|0
1686025200000|2023-06-06 04:20:00|147.02|144.22|146.73|143.93|147.12|144.32|146.73|143.93|0
1686025500000|2023-06-06 04:25:00|146.64|143.84|146.54|143.74|146.73|143.93|146.35|143.55|0
1686025800000|2023-06-06 04:30:00|146.73|143.93|146.06|143.26|146.92|144.12|146.06|143.26|0
1686026100000|2023-06-06 04:35:00|145.96|143.16|146.25|143.45|146.34|143.54|145.77|142.97|0
1686026400000|2023-06-06 04:40:00|146.3|143.5|146.1|143.3|146.34|143.54|145.96|143.16|0
1686026700000|2023-06-06 04:45:00|146.05|143.25|146.15|143.35|146.44|143.64|146.05|143.25|0
1686027000000|2023-06-06 04:50:00|146.05|143.25|146.43|143.63|146.43|143.63|146.05|143.25|0
1686027300000|2023-06-06 04:55:00|146.39|143.59|146.72|143.92|146.72|143.92|146.39|143.59|0
1686027600000|2023-06-06 05:00:00|146.62|143.82|146.53|143.73|146.91|144.11|146.43|143.63|0
1686027900000|2023-06-06 05:05:00|146.43|143.63|146.33|143.53|146.53|143.73|146.14|143.34|0
1686028200000|2023-06-06 05:10:00|146.24|143.44|146.04|143.24|146.33|143.53|146.04|143.24|0
1686028500000|2023-06-06 05:15:00|145.95|143.15|145.95|143.15|146.24|143.44|145.85|143.05|0
1686028800000|2023-06-06 05:20:00|146.04|143.24|146.42|143.62|146.52|143.72|146.04|143.24|0
1686029100000|2023-06-06 05:25:00|146.52|143.72|146.42|143.62|146.61|143.81|146.42|143.62|0
1686029400000|2023-06-06 05:30:00|146.33|143.53|146.37|143.57|146.61|143.81|146.32|143.52|0
1686029700000|2023-06-06 05:35:00|146.42|143.62|146.51|143.71|146.61|143.81|146.32|143.52|0
1686030000000|2023-06-06 05:40:00|146.61|143.81|146.61|143.81|146.95|144.15|146.61|143.81|0
1686030300000|2023-06-06 05:45:00|146.51|143.71|146.99|144.19|146.99|144.19|146.51|143.71|0
1686030600000|2023-06-06 05:50:00|146.89|144.09|146.8|144|146.89|144.09|146.61|143.81|0
1686030900000|2023-06-06 05:55:00|146.89|144.09|147.56|144.76|147.56|144.76|146.8|144|0
1686031200000|2023-06-06 06:00:00|147.47|144.67|148.24|145.44|148.62|145.82|147.47|144.67|0
1686031500000|2023-06-06 06:05:00|148.13|145.73|148.04|145.64|148.33|145.93|147.55|145.15|0
1686031800000|2023-06-06 06:10:00|148.13|145.73|147.55|145.15|148.13|145.73|147.55|145.15|0
1686032100000|2023-06-06 06:15:00|147.65|145.25|147.55|145.15|147.94|145.54|147.55|145.15|0
1686032400000|2023-06-06 06:20:00|147.45|145.05|147.35|144.95|147.55|145.15|147.07|144.67|0
1686032700000|2023-06-06 06:25:00|147.16|144.76|147.06|144.66|147.26|144.86|146.87|144.47|0
1686033000000|2023-06-06 06:30:00|147.16|144.76|147.54|145.14|147.64|145.24|146.97|144.57|0
1686033300000|2023-06-06 06:35:00|147.64|145.24|147.93|145.53|147.93|145.53|147.45|145.05|0
1686033600000|2023-06-06 06:40:00|148.02|145.62|148.12|145.72|148.12|145.72|147.69|145.29|0
1686033900000|2023-06-06 06:45:00|148.22|145.82|149.91|147.51|149.91|147.51|148.02|145.62|0
1686034200000|2023-06-06 06:50:00|149.81|147.41|149.81|147.41|150.01|147.61|149.62|147.22|0
1686034500000|2023-06-06 06:55:00|149.91|147.51|150.1|147.7|150.1|147.7|149.62|147.22|0
1686034800000|2023-06-06 07:00:00|150.01|147.61|149.13|146.73|150.01|147.61|148.55|146.15|0
1686035100000|2023-06-06 07:05:00|149.23|146.83|148.84|146.44|149.71|147.31|148.84|146.44|0
1686035400000|2023-06-06 07:10:00|148.94|146.54|148.74|146.34|148.94|146.54|148.36|145.96|0
1686035700000|2023-06-06 07:15:00|148.65|146.25|149.13|146.73|149.13|146.73|148.26|145.86|0
1686036000000|2023-06-06 07:20:00|149.22|146.82|148.64|146.24|149.22|146.82|148.35|145.95|0
1686036300000|2023-06-06 07:25:00|148.6|146.2|147.39|144.99|148.64|146.24|146.82|144.42|0
1686036600000|2023-06-06 07:30:00|147.49|145.09|147.1|144.7|147.58|145.18|146.91|144.51|0
1686036900000|2023-06-06 07:35:00|147.01|144.61|148.4|146|148.49|146.09|147.01|144.61|0
1686037200000|2023-06-06 07:40:00|148.54|146.14|148.06|145.66|148.73|146.33|147.96|145.56|0
1686037500000|2023-06-06 07:45:00|148.15|145.75|148.25|145.85|148.44|146.04|147.96|145.56|0
1686037800000|2023-06-06 07:50:00|148.15|145.75|147.38|144.98|148.34|145.94|147.29|144.89|0
1686038100000|2023-06-06 07:55:00|147.29|144.89|147.76|145.36|147.96|145.56|147.24|144.84|0
1686038400000|2023-06-06 08:00:00|147.67|145.27|147.38|144.98|147.96|145.56|146.8|144.4|0
1686038700000|2023-06-06 08:05:00|147.28|144.88|148.14|145.74|148.14|145.74|146.8|144.4|0
1686039000000|2023-06-06 08:10:00|148.43|146.03|148.24|145.84|148.92|146.52|147.76|145.36|0
1686039300000|2023-06-06 08:15:00|148.34|145.94|147.85|145.45|148.43|146.03|147.76|145.36|0
1686039600000|2023-06-06 08:20:00|148.04|145.64|148.43|146.03|148.43|146.03|147.76|145.36|0
1686039900000|2023-06-06 08:25:00|148.52|146.12|149.01|146.61|149.1|146.7|148.43|146.03|0
1686040200000|2023-06-06 08:30:00|149.1|146.7|149.58|147.18|149.78|147.38|148.91|146.51|0
1686040500000|2023-06-06 08:35:00|149.49|147.09|149|146.6|149.58|147.18|148.71|146.31|0
1686040800000|2023-06-06 08:40:00|148.91|146.51|149|146.6|149.19|146.79|148.61|146.21|0
1686041100000|2023-06-06 08:45:00|148.9|146.5|149.39|146.99|149.39|146.99|148.81|146.41|0
1686041400000|2023-06-06 08:50:00|149.29|146.89|149.67|147.27|149.77|147.37|149.19|146.79|0
1686041700000|2023-06-06 08:55:00|149.58|147.18|149.87|147.47|150.26|147.86|149.58|147.18|0
1686042000000|2023-06-06 09:00:00|149.77|147.37|149.77|147.37|149.92|147.52|149.48|147.08|0
1686042300000|2023-06-06 09:05:00|149.48|147.08|150.25|147.85|150.35|147.95|149.19|146.79|0
1686042600000|2023-06-06 09:10:00|150.35|147.95|150.06|147.66|150.35|147.95|149.77|147.37|0
1686042900000|2023-06-06 09:15:00|150.15|147.75|150.44|148.04|150.83|148.43|150.05|147.65|0
1686043200000|2023-06-06 09:20:00|150.34|147.94|149.76|147.36|150.34|147.94|149.76|147.36|0
1686043500000|2023-06-06 09:25:00|149.57|147.17|149.86|147.46|149.95|147.55|149.47|147.07|0
1686043800000|2023-06-06 09:30:00|149.76|147.36|149.56|147.16|149.95|147.55|149.47|147.07|0
1686044100000|2023-06-06 09:35:00|149.61|147.21|149.37|146.97|149.95|147.55|149.37|146.97|0
1686044400000|2023-06-06 09:40:00|149.17|146.77|149.27|146.87|149.46|147.06|148.98|146.58|0
1686044700000|2023-06-06 09:45:00|149.37|146.97|149.46|147.06|149.56|147.16|149.17|146.77|0
1686045000000|2023-06-06 09:50:00|149.51|147.11|149.65|147.25|149.75|147.35|149.46|147.06|0
1686045300000|2023-06-06 09:55:00|149.75|147.35|149.85|147.45|149.94|147.54|149.46|147.06|0
1686045600000|2023-06-06 10:00:00|149.75|147.35|150.13|147.73|150.23|147.83|149.55|147.15|0
1686045900000|2023-06-06 10:05:00|150.04|147.64|149.74|147.34|150.23|147.83|149.74|147.34|0
1686046200000|2023-06-06 10:10:00|149.94|147.54|149.74|147.34|150.13|147.73|149.55|147.15|0
1686046500000|2023-06-06 10:15:00|149.65|147.25|150.23|147.83|150.23|147.83|149.65|147.25|0
1686046800000|2023-06-06 10:20:00|150.32|147.92|150.22|147.82|150.32|147.92|150.03|147.63|0
1686047100000|2023-06-06 10:25:00|150.13|147.73|149.93|147.53|150.13|147.73|149.64|147.24|0
1686047400000|2023-06-06 10:30:00|149.88|147.48|149.83|147.43|150.03|147.63|149.35|146.95|0
1686047700000|2023-06-06 10:35:00|149.54|147.14|149.25|146.85|149.54|147.14|149.06|146.66|0
1686048000000|2023-06-06 10:40:00|149.15|146.75|149.69|147.29|149.83|147.43|149.15|146.75|0
1686048300000|2023-06-06 10:45:00|149.73|147.33|150.12|147.72|150.12|147.72|149.63|147.23|0
1686048600000|2023-06-06 10:50:00|150.07|147.67|149.63|147.23|150.12|147.72|149.63|147.23|0
1686048900000|2023-06-06 10:55:00|149.73|147.33|149.34|146.94|149.73|147.33|149.15|146.75|0
1686049200000|2023-06-06 11:00:00|149.44|147.04|149.14|146.74|149.53|147.13|149.14|146.74|0
1686049500000|2023-06-06 11:05:00|149.24|146.84|149.34|146.94|149.63|147.23|149.14|146.74|0
1686049800000|2023-06-06 11:10:00|149.24|146.84|149.43|147.03|149.53|147.13|149.14|146.74|0
1686050100000|2023-06-06 11:15:00|149.53|147.13|149.33|146.93|149.72|147.32|149.33|146.93|0
1686050400000|2023-06-06 11:20:00|149.43|147.03|149.72|147.32|149.72|147.32|149.33|146.93|0
1686050700000|2023-06-06 11:25:00|149.77|147.37|148.94|146.54|149.82|147.42|148.85|146.45|0
1686051000000|2023-06-06 11:30:00|149.04|146.64|149.13|146.73|149.42|147.02|148.84|146.44|0
1686051300000|2023-06-06 11:35:00|149.09|146.69|148.94|146.54|149.33|146.93|148.84|146.44|0
1686051600000|2023-06-06 11:40:00|149.03|146.63|148.74|146.34|149.42|147.02|148.74|146.34|0
1686051900000|2023-06-06 11:45:00|148.65|146.25|148.65|146.25|149.03|146.63|148.36|145.96|0
1686052200000|2023-06-06 11:50:00|148.74|146.34|148.98|146.58|149.03|146.63|148.74|146.34|0
1686052500000|2023-06-06 11:55:00|149.03|146.63|149.03|146.63|149.03|146.63|148.64|146.24|0
1686052800000|2023-06-06 12:00:00|149.12|146.72|148.35|145.95|149.12|146.72|148.06|145.66|0
1686053100000|2023-06-06 12:05:00|148.45|146.05|148.64|146.24|148.83|146.43|148.45|146.05|0
1686053400000|2023-06-06 12:10:00|148.73|146.33|149.8|147.4|149.99|147.59|148.73|146.33|0
1686053700000|2023-06-06 12:15:00|149.89|147.49|148.92|146.52|149.89|147.49|148.73|146.33|0
1686054000000|2023-06-06 12:20:00|149.02|146.62|149.79|147.39|149.79|147.39|149.02|146.62|0
1686054300000|2023-06-06 12:25:00|149.7|147.3|150.08|147.68|150.28|147.88|149.6|147.2|0
1686054600000|2023-06-06 12:30:00|149.99|147.59|149.69|147.29|150.08|147.68|149.31|146.91|0
1686054900000|2023-06-06 12:35:00|149.74|147.34|149.59|147.19|149.79|147.39|149.3|146.9|0
1686055200000|2023-06-06 12:40:00|149.69|147.29|149.35|146.95|149.79|147.39|149.21|146.81|0
1686055500000|2023-06-06 12:45:00|149.3|146.9|149.01|146.61|149.4|147|148.91|146.51|0
1686055800000|2023-06-06 12:50:00|148.91|146.51|149.49|147.09|149.59|147.19|148.91|146.51|0
1686056100000|2023-06-06 12:55:00|149.4|147|149.3|146.9|149.78|147.38|149.2|146.8|0
1686056400000|2023-06-06 13:00:00|149.39|146.99|149.39|146.99|149.49|147.09|149.1|146.7|0
1686056700000|2023-06-06 13:05:00|149.49|147.09|149.1|146.7|149.49|147.09|149|146.6|0
1686057000000|2023-06-06 13:10:00|149|146.6|147.45|145.05|149.39|146.99|147.36|144.96|0
1686057300000|2023-06-06 13:15:00|147.36|144.96|147.64|145.24|147.93|145.53|147.07|144.67|0
1686057600000|2023-06-06 13:20:00|147.74|145.34|147.35|144.95|147.84|145.44|147.26|144.86|0
1686057900000|2023-06-06 13:25:00|147.55|145.15|148.7|146.3|148.7|146.3|147.55|145.15|0
1686058200000|2023-06-06 13:30:00|149|146.6|150|147.6|151.24|148.84|148.9|146.5|0
1686058500000|2023-06-06 13:35:00|150.09|147.69|149.9|147.5|150.88|148.48|149.51|147.11|0
1686058800000|2023-06-06 13:40:00|149.8|147.4|149.02|146.62|149.9|147.5|148.53|146.13|0
1686059100000|2023-06-06 13:45:00|149.11|146.71|147.85|145.45|149.6|147.2|147.75|145.35|0
1686059400000|2023-06-06 13:50:00|147.95|145.55|148.53|146.13|148.92|146.52|147.75|145.35|0
1686059700000|2023-06-06 13:55:00|148.62|146.22|148.43|146.03|149.11|146.71|148.14|145.74|0
1686060000000|2023-06-06 14:00:00|148.33|145.93|148.52|146.12|148.82|146.42|147.36|144.96|0
1686060300000|2023-06-06 14:05:00|148.23|145.83|145.82|143.42|148.52|146.12|145.72|143.32|0
1686060600000|2023-06-06 14:10:00|145.63|143.23|146.1|143.7|146.3|143.9|144.57|142.17|0
1686060900000|2023-06-06 14:15:00|146.2|143.8|145.05|142.65|147.07|144.67|145.05|142.65|0
1686061200000|2023-06-06 14:20:00|144.95|142.55|145.05|142.65|145.62|143.22|144.76|142.36|0
1686061500000|2023-06-06 14:25:00|144.95|142.55|145.33|142.93|145.43|143.03|144.66|142.26|0
1686061800000|2023-06-06 14:30:00|145.14|142.74|145.04|142.64|145.24|142.84|144.28|141.88|0
1686062100000|2023-06-06 14:35:00|145.14|142.74|145.52|143.12|145.81|143.41|144.76|142.36|0
1686062400000|2023-06-06 14:40:00|145.62|143.22|144.56|142.16|145.71|143.31|144.56|142.16|0
1686062700000|2023-06-06 14:45:00|144.47|142.07|141.91|139.51|144.47|142.07|141.91|139.51|0
1686063000000|2023-06-06 14:50:00|142.01|139.61|142.76|140.36|142.95|140.55|141.44|139.04|0
1686063300000|2023-06-06 14:55:00|142.66|140.26|142.76|140.36|143.51|141.11|142.66|140.26|0
1686063600000|2023-06-06 15:00:00|142.66|140.26|142.47|140.07|143.42|141.02|142.19|139.79|0
1686063900000|2023-06-06 15:05:00|142.38|139.98|143.13|140.73|143.42|141.02|142.38|139.98|0
1686064200000|2023-06-06 15:10:00|143.23|140.83|143.7|141.3|143.89|141.49|142.75|140.35|0
1686064500000|2023-06-06 15:15:00|143.6|141.2|143.22|140.82|143.6|141.2|142.75|140.35|0
1686064800000|2023-06-06 15:20:00|143.13|140.73|145.41|143.01|145.41|143.01|143.03|140.63|0
1686065100000|2023-06-06 15:25:00|145.31|142.91|145.41|143.01|147.23|144.83|144.52|142.12|0
1686065400000|2023-06-06 15:30:00|145.31|142.91|145.03|142.63|145.51|143.11|144.17|141.77|0
1686065700000|2023-06-06 15:35:00|145.12|142.72|143.79|141.39|145.22|142.82|143.6|141.2|0
1686066000000|2023-06-06 15:40:00|143.69|141.29|144.26|141.86|144.83|142.43|143.69|141.29|0
1686066300000|2023-06-06 15:45:00|144.17|141.77|142.75|140.35|144.26|141.86|142.37|139.97|0
1686066600000|2023-06-06 15:50:00|142.56|140.16|142.93|140.53|143.12|140.72|142.46|140.06|0
1686066900000|2023-06-06 15:55:00|143.03|140.63|142.74|140.34|143.22|140.82|142.46|140.06|0
1686067200000|2023-06-06 16:00:00|142.65|140.25|142.46|140.06|142.84|140.44|141.8|139.4|0
1686067500000|2023-06-06 16:05:00|142.36|139.96|143.59|141.19|144.44|142.04|142.36|139.96|0
1686067800000|2023-06-06 16:10:00|143.68|141.28|144.35|141.95|144.44|142.04|143.3|140.9|0
1686068100000|2023-06-06 16:15:00|144.44|142.04|144.15|141.75|144.54|142.14|143.87|141.47|0
1686068400000|2023-06-06 16:20:00|144.06|141.66|144.72|142.32|145.01|142.61|143.87|141.47|0
1686068700000|2023-06-06 16:25:00|144.82|142.42|144.72|142.32|144.91|142.51|143.68|141.28|0
1686069000000|2023-06-06 16:30:00|144.63|142.23|144.24|141.84|144.82|142.42|144.2|141.8|0
1686069300000|2023-06-06 16:35:00|144.15|141.75|145.77|143.37|146.25|143.85|144.15|141.75|0
1686069600000|2023-06-06 16:40:00|145.67|143.27|146.05|143.65|147.02|144.62|145.58|143.18|0
1686069900000|2023-06-06 16:45:00|145.96|143.56|146.63|144.23|146.72|144.32|145.67|143.27|0
1686070200000|2023-06-06 16:50:00|146.72|144.32|144.62|142.22|147.01|144.61|144.62|142.22|0
1686070500000|2023-06-06 16:55:00|144.72|142.32|145.58|143.18|146.26|143.86|144.43|142.03|0
1686070800000|2023-06-06 17:00:00|145.77|143.37|145.29|142.89|145.77|143.37|145|142.6|0
1686071100000|2023-06-06 17:05:00|145.39|142.99|143.56|141.16|145.48|143.08|143.47|141.07|0
1686071400000|2023-06-06 17:10:00|143.47|141.07|142.7|140.3|143.66|141.26|142.61|140.21|0
1686071700000|2023-06-06 17:15:00|142.61|140.21|143.37|140.97|143.65|141.25|142.04|139.64|0
1686072000000|2023-06-06 17:20:00|143.56|141.16|143.02|140.62|144.23|141.83|142.16|139.76|0
1686072300000|2023-06-06 17:25:00|143.11|140.71|143.21|140.81|144.94|142.54|143.02|140.62|0
1686072600000|2023-06-06 17:30:00|143.11|140.71|143.4|141|143.97|141.57|142.82|140.42|0
1686072900000|2023-06-06 17:35:00|143.3|140.9|143.3|140.9|143.59|141.19|142.82|140.42|0
1686073200000|2023-06-06 17:40:00|143.2|140.8|143.78|141.38|144.07|141.67|143.01|140.61|0
1686073500000|2023-06-06 17:45:00|143.87|141.47|143.97|141.57|144.06|141.66|143.11|140.71|0
1686073800000|2023-06-06 17:50:00|143.87|141.47|144.25|141.85|144.64|142.24|143.49|141.09|0
1686074100000|2023-06-06 17:55:00|144.35|141.95|144.64|142.24|145.7|143.3|144.35|141.95|0
1686074400000|2023-06-06 18:00:00|144.54|142.14|145.12|142.72|145.7|143.3|144.54|142.14|0
1686074700000|2023-06-06 18:05:00|145.22|142.82|144.44|142.04|145.6|143.2|144.25|141.85|0
1686075000000|2023-06-06 18:10:00|144.35|141.95|143.38|140.98|144.54|142.14|143.19|140.79|0
1686075300000|2023-06-06 18:15:00|143.29|140.89|143.57|141.17|143.96|141.56|143.29|140.89|0
1686075600000|2023-06-06 18:20:00|143.67|141.27|143.57|141.17|144.44|142.04|143.28|140.88|0
1686075900000|2023-06-06 18:25:00|143.48|141.08|142.42|140.02|143.57|141.17|142.42|140.02|0
1686076200000|2023-06-06 18:30:00|142.52|140.12|142.61|140.21|142.99|140.59|142.23|139.83|0
1686076500000|2023-06-06 18:35:00|142.71|140.31|142.61|140.21|142.99|140.59|142.42|140.02|0
1686076800000|2023-06-06 18:40:00|142.71|140.31|142.13|139.73|142.71|140.31|141.75|139.35|0
1686077100000|2023-06-06 18:45:00|142.23|139.83|142.03|139.63|142.32|139.92|141.75|139.35|0
1686077400000|2023-06-06 18:50:00|142.13|139.73|141.65|139.25|142.13|139.73|141.27|138.87|0
1686077700000|2023-06-06 18:55:00|141.56|139.16|141.37|138.97|141.75|139.35|141.18|138.78|0
1686078000000|2023-06-06 19:00:00|140.99|138.59|140.7|138.3|141.08|138.68|140.33|137.93|0
1686078300000|2023-06-06 19:05:00|140.61|138.21|140.51|138.11|141.17|138.77|140.13|137.73|0
1686078600000|2023-06-06 19:10:00|140.61|138.21|141.08|138.68|141.08|138.68|140.42|138.02|0
1686078900000|2023-06-06 19:15:00|140.98|138.58|140.23|137.83|141.27|138.87|140.23|137.83|0
1686079200000|2023-06-06 19:20:00|140.18|137.78|139.75|137.35|140.32|137.92|139.75|137.35|0
1686079500000|2023-06-06 19:25:00|139.66|137.26|139.85|137.45|140.41|138.01|139.47|137.07|0
1686079800000|2023-06-06 19:30:00|139.75|137.35|139.66|137.26|140.03|137.63|139.28|136.88|0
1686080100000|2023-06-06 19:35:00|139.75|137.35|141.26|138.86|141.45|139.05|139.56|137.16|0
1686080400000|2023-06-06 19:40:00|141.35|138.95|139.93|137.53|141.92|139.52|139.93|137.53|0
1686080700000|2023-06-06 19:45:00|140.03|137.63|140.12|137.72|140.59|138.19|139.74|137.34|0
1686081000000|2023-06-06 19:50:00|139.84|137.44|139.27|136.87|139.84|137.44|139.18|136.78|0
1686081300000|2023-06-06 19:55:00|139.18|136.78|139.93|137.53|139.93|137.53|138.06|135.66|0
1686081600000|2023-06-06 20:00:00|140.12|137.72|139.08|136.68|140.12|137.72|138.9|136.5|0
1686081900000|2023-06-06 20:05:00|138.99|136.59|138.89|136.49|139.27|136.87|138.8|136.4|0
1686082200000|2023-06-06 20:10:00|138.8|136.4|138.99|136.59|138.99|136.59|138.71|136.31|0
1686082500000|2023-06-06 20:15:00|139.37|136.57|139.28|136.48|139.47|136.67|139.28|136.48|0
1686082800000|2023-06-06 20:20:00|139.37|136.57|139.37|136.57|139.37|136.57|139.37|136.57|0
1686083400000|2023-06-06 20:30:00|139.32|136.52|139.46|136.66|139.46|136.66|139.32|136.52|0
1686084000000|2023-06-06 20:40:00|139.36|136.56|139.27|136.47|139.36|136.56|139.27|136.47|0
1686084600000|2023-06-06 20:50:00|139.17|136.37|139.27|136.47|139.36|136.56|139.17|136.37|0
1686084900000|2023-06-06 20:55:00|139.26|136.46|139.18|136.38|139.26|136.46|139.13|136.33|0
1686085200000|2023-06-06 21:00:00|139.29|136.49|139.28|136.48|139.29|136.49|139.2|136.4|0
1686085500000|2023-06-06 21:05:00|139.3|136.5|139.41|136.61|139.41|136.61|139.22|136.42|0
1686085800000|2023-06-06 21:10:00|139.47|136.67|139.39|136.59|139.48|136.68|139.32|136.52|0
1686086100000|2023-06-06 21:15:00|139.33|136.53|139.27|136.47|139.33|136.53|139.24|136.44|0
1686086400000|2023-06-06 21:20:00|139.26|136.46|139.39|136.59|139.39|136.59|139.26|136.46|0
1686086700000|2023-06-06 21:25:00|139.34|136.54|139.03|136.23|139.34|136.54|138.95|136.15|0
1686087000000|2023-06-06 21:30:00|139.06|136.26|138.98|136.18|139.15|136.35|138.76|135.96|0
1686087300000|2023-06-06 21:35:00|138.96|136.16|138.79|135.99|138.98|136.18|138.76|135.96|0
1686087600000|2023-06-06 21:40:00|138.89|136.09|138.53|135.73|138.93|136.13|138.53|135.73|0
1686087900000|2023-06-06 21:45:00|138.66|135.86|138.72|135.92|138.76|135.96|138.66|135.86|0
1686088200000|2023-06-06 21:50:00|138.7|135.9|138.71|135.91|138.71|135.91|138.52|135.72|0
1686088500000|2023-06-06 21:55:00|138.7|135.9|138.75|135.95|138.77|135.97|138.69|135.89|0
1686088800000|2023-06-06 22:00:00|138.81|136.01|139.43|136.63|139.48|136.68|138.81|136.01|0
1686089100000|2023-06-06 22:05:00|139.52|136.72|139.61|136.81|139.71|136.91|139.43|136.63|0
1686089400000|2023-06-06 22:10:00|139.52|136.72|139.52|136.72|139.52|136.72|139.43|136.63|0
1686089700000|2023-06-06 22:15:00|139.61|136.81|139.99|137.19|139.99|137.19|139.61|136.81|0
1686090000000|2023-06-06 22:20:00|139.89|137.09|139.89|137.09|139.99|137.19|139.7|136.9|0
1686090300000|2023-06-06 22:25:00|139.99|137.19|140.45|137.65|140.55|137.75|139.89|137.09|0
1686090600000|2023-06-06 22:30:00|140.5|137.7|140.26|137.46|140.5|137.7|140.17|137.37|0
1686090900000|2023-06-06 22:35:00|140.31|137.51|139.6|136.8|140.31|137.51|139.51|136.71|0
1686091200000|2023-06-06 22:40:00|139.65|136.85|139.79|136.99|139.84|137.04|139.6|136.8|0
1686091500000|2023-06-06 22:45:00|139.7|136.9|139.88|137.08|139.98|137.18|139.7|136.9|0
1686091800000|2023-06-06 22:50:00|139.98|137.18|139.88|137.08|140.07|137.27|139.79|136.99|0
1686092100000|2023-06-06 22:55:00|139.79|136.99|139.97|137.17|140.07|137.27|139.69|136.89|0
1686092400000|2023-06-06 23:00:00|140.07|137.27|139.6|136.8|140.07|137.27|139.55|136.75|0
1686092700000|2023-06-06 23:05:00|139.55|136.75|139.31|136.51|139.6|136.8|139.22|136.42|0
1686093000000|2023-06-06 23:10:00|139.27|136.47|138.84|136.04|139.31|136.51|138.75|135.95|0
1686093300000|2023-06-06 23:15:00|138.94|136.14|139.12|136.32|139.12|136.32|138.94|136.14|0
1686093600000|2023-06-06 23:20:00|139.08|136.28|138.93|136.13|139.08|136.28|138.84|136.04|0
1686093900000|2023-06-06 23:25:00|138.84|136.04|138.84|136.04|138.84|136.04|138.74|135.94|0
1686094200000|2023-06-06 23:30:00|138.93|136.13|138.56|135.76|139.02|136.22|138.42|135.62|0
1686094500000|2023-06-06 23:35:00|138.65|135.85|138.83|136.03|138.93|136.13|138.37|135.57|0
1686094800000|2023-06-06 23:40:00|138.65|135.85|138.74|135.94|138.83|136.03|138.55|135.75|0
1686095100000|2023-06-06 23:45:00|138.83|136.03|139.02|136.22|139.11|136.31|138.83|136.03|0
1686095400000|2023-06-06 23:50:00|138.92|136.12|138.46|135.66|139.02|136.22|138.41|135.61|0
1686095700000|2023-06-06 23:55:00|138.36|135.56|138.55|135.75|138.64|135.84|138.36|135.56|0
1686096000000|2023-06-07 00:00:00|138.64|135.84|138.64|135.84|138.92|136.12|138.36|135.56|0
1686096300000|2023-06-07 00:05:00|138.55|135.75|138.64|135.84|138.73|135.93|138.36|135.56|0
1686096600000|2023-06-07 00:10:00|138.73|135.93|138.54|135.74|138.82|136.02|138.26|135.46|0
1686096900000|2023-06-07 00:15:00|138.64|135.84|138.82|136.02|139.01|136.21|138.64|135.84|0
1686097200000|2023-06-07 00:20:00|138.63|135.83|138.63|135.83|138.63|135.83|138.45|135.65|0
1686097500000|2023-06-07 00:25:00|138.68|135.88|138.82|136.02|139.01|136.21|138.68|135.88|0
1686097800000|2023-06-07 00:30:00|138.91|136.11|138.54|135.74|139|136.2|138.54|135.74|0
1686098100000|2023-06-07 00:35:00|138.63|135.83|138.07|135.27|138.63|135.83|137.98|135.18|0
1686098400000|2023-06-07 00:40:00|138.16|135.36|137.97|135.17|138.44|135.64|137.97|135.17|0
1686098700000|2023-06-07 00:45:00|138.07|135.27|137.97|135.17|138.16|135.36|137.88|135.08|0
1686099000000|2023-06-07 00:50:00|138.06|135.26|138.44|135.64|138.53|135.73|137.97|135.17|0
1686099300000|2023-06-07 00:55:00|138.53|135.73|138.81|136.01|138.81|136.01|138.53|135.73|0
1686099600000|2023-06-07 01:00:00|138.9|136.1|139.27|136.47|139.27|136.47|138.53|135.73|0
1686099900000|2023-06-07 01:05:00|139.18|136.38|140.49|137.69|140.59|137.79|139.09|136.29|0
1686100200000|2023-06-07 01:10:00|140.4|137.6|139.36|136.56|140.4|137.6|139.27|136.47|0
1686100500000|2023-06-07 01:15:00|139.27|136.47|139.64|136.84|139.83|137.03|139.27|136.47|0
1686100800000|2023-06-07 01:20:00|139.55|136.75|139.83|137.03|140.02|137.22|139.46|136.66|0
1686101100000|2023-06-07 01:25:00|139.92|137.12|139.26|136.46|139.92|137.12|139.17|136.37|0
1686101400000|2023-06-07 01:30:00|139.36|136.56|139.17|136.37|139.45|136.65|139.08|136.28|0
1686101700000|2023-06-07 01:35:00|139.26|136.46|139.73|136.93|139.73|136.93|139.17|136.37|0
1686102000000|2023-06-07 01:40:00|139.64|136.84|139.26|136.46|139.73|136.93|139.17|136.37|0
1686102300000|2023-06-07 01:45:00|139.35|136.55|139.92|137.12|139.92|137.12|139.26|136.46|0
1686102600000|2023-06-07 01:50:00|139.82|137.02|139.73|136.93|139.82|137.02|139.59|136.79|0
1686102900000|2023-06-07 01:55:00|139.82|137.02|139.63|136.83|139.82|137.02|139.54|136.74|0
1686103200000|2023-06-07 02:00:00|139.72|136.92|139.91|137.11|139.91|137.11|139.68|136.88|0
1686103500000|2023-06-07 02:05:00|140|137.2|139.91|137.11|140.15|137.35|139.72|136.92|0
1686103800000|2023-06-07 02:10:00|139.86|137.06|140.09|137.29|140.38|137.58|139.86|137.06|0
1686104100000|2023-06-07 02:15:00|140|137.2|139.9|137.1|140.19|137.39|139.9|137.1|0
1686104400000|2023-06-07 02:20:00|139.81|137.01|139.72|136.92|139.9|137.1|139.62|136.82|0
1686104700000|2023-06-07 02:25:00|139.67|136.87|139.53|136.73|139.81|137.01|139.53|136.73|0
1686105000000|2023-06-07 02:30:00|139.62|136.82|139.71|136.91|139.81|137.01|139.53|136.73|0
1686105300000|2023-06-07 02:35:00|139.76|136.96|139.71|136.91|139.81|137.01|139.62|136.82|0
1686105600000|2023-06-07 02:40:00|139.62|136.82|139.33|136.53|139.66|136.86|139.24|136.44|0
1686105900000|2023-06-07 02:45:00|139.24|136.44|139.52|136.72|139.52|136.72|139.24|136.44|0
1686106200000|2023-06-07 02:50:00|139.43|136.63|139.33|136.53|139.43|136.63|139.24|136.44|0
1686106500000|2023-06-07 02:55:00|139.42|136.62|139.33|136.53|139.42|136.62|139.33|136.53|0
1686106800000|2023-06-07 03:00:00|139.23|136.43|139.42|136.62|139.61|136.81|139.23|136.43|0
1686107100000|2023-06-07 03:05:00|139.51|136.71|139.32|136.52|139.51|136.71|139.32|136.52|0
1686107400000|2023-06-07 03:10:00|139.23|136.43|139.32|136.52|139.32|136.52|139.23|136.43|0
1686107700000|2023-06-07 03:15:00|139.23|136.43|139.13|136.33|139.32|136.52|139.04|136.24|0
1686108000000|2023-06-07 03:20:00|139.23|136.43|139.13|136.33|139.23|136.43|139.13|136.33|0
1686108300000|2023-06-07 03:25:00|139.04|136.24|139.04|136.24|139.22|136.42|139.04|136.24|0
1686108600000|2023-06-07 03:30:00|139.08|136.28|138.85|136.05|139.13|136.33|138.76|135.96|0
1686108900000|2023-06-07 03:35:00|138.9|136.1|138.85|136.05|138.9|136.1|138.66|135.86|0
1686109200000|2023-06-07 03:40:00|138.75|135.95|138.56|135.76|138.85|136.05|138.56|135.76|0
1686109500000|2023-06-07 03:45:00|138.52|135.72|138.47|135.67|138.56|135.76|138.28|135.48|0
1686109800000|2023-06-07 03:50:00|138.38|135.58|138.09|135.29|138.47|135.67|138.09|135.29|0
1686110100000|2023-06-07 03:55:00|138.28|135.48|138.28|135.48|138.37|135.57|138.19|135.39|0
1686110400000|2023-06-07 04:00:00|138.37|135.57|138.28|135.48|138.47|135.67|138.18|135.38|0
1686110700000|2023-06-07 04:05:00|138.37|135.57|138.56|135.76|138.56|135.76|138.28|135.48|0
1686111000000|2023-06-07 04:10:00|138.46|135.66|138.37|135.57|138.56|135.76|138.37|135.57|0
1686111300000|2023-06-07 04:15:00|138.32|135.52|138.27|135.47|138.32|135.52|138.18|135.38|0
1686111600000|2023-06-07 04:20:00|138.18|135.38|138.27|135.47|138.27|135.47|138.09|135.29|0
1686111900000|2023-06-07 04:25:00|138.36|135.56|138.36|135.56|138.36|135.56|138.27|135.47|0
1686112200000|2023-06-07 04:30:00|138.55|135.75|138.55|135.75|138.64|135.84|138.36|135.56|0
1686112500000|2023-06-07 04:35:00|138.64|135.84|138.59|135.79|138.73|135.93|138.55|135.75|0
1686112800000|2023-06-07 04:40:00|138.64|135.84|138.45|135.65|138.64|135.84|138.36|135.56|0
1686113100000|2023-06-07 04:45:00|138.54|135.74|138.73|135.93|138.73|135.93|138.54|135.74|0
1686113400000|2023-06-07 04:50:00|138.68|135.88|138.54|135.74|139.2|136.4|138.54|135.74|0
1686113700000|2023-06-07 04:55:00|138.63|135.83|138.54|135.74|138.63|135.83|138.45|135.65|0
1686114000000|2023-06-07 05:00:00|138.63|135.83|138.63|135.83|138.82|136.02|138.54|135.74|0
1686114300000|2023-06-07 05:05:00|138.72|135.92|139|136.2|139.1|136.3|138.72|135.92|0
1686114600000|2023-06-07 05:10:00|138.91|136.11|138.53|135.73|139|136.2|138.53|135.73|0
1686114900000|2023-06-07 05:15:00|138.63|135.83|139.19|136.39|139.19|136.39|138.63|135.83|0
1686115200000|2023-06-07 05:20:00|139.09|136.29|139.09|136.29|139.09|136.29|138.72|135.92|0
1686115500000|2023-06-07 05:25:00|139|136.2|139|136.2|139|136.2|138.81|136.01|0
1686115800000|2023-06-07 05:30:00|138.9|136.1|138.81|136.01|139|136.2|138.71|135.91|0
1686116100000|2023-06-07 05:35:00|138.86|136.06|138.9|136.1|138.9|136.1|138.62|135.82|0
1686116400000|2023-06-07 05:40:00|138.95|136.15|139.18|136.38|139.18|136.38|138.9|136.1|0
1686116700000|2023-06-07 05:45:00|139.27|136.47|139.27|136.47|139.36|136.56|138.99|136.19|0
1686117000000|2023-06-07 05:50:00|139.18|136.38|139.36|136.56|139.36|136.56|139.17|136.37|0
1686117300000|2023-06-07 05:55:00|139.27|136.47|139.27|136.47|139.36|136.56|139.17|136.37|0
1686117600000|2023-06-07 06:00:00|139.17|136.37|139.64|136.84|139.64|136.84|138.99|136.19|0
1686117900000|2023-06-07 06:05:00|139.44|137.04|139.44|137.04|139.53|137.13|138.97|136.57|0
1686118200000|2023-06-07 06:10:00|139.34|136.94|139.15|136.75|139.53|137.13|139.06|136.66|0
1686118500000|2023-06-07 06:15:00|139.06|136.66|139.25|136.85|139.34|136.94|138.97|136.57|0
1686118800000|2023-06-07 06:20:00|139.34|136.94|139.15|136.75|139.53|137.13|139.15|136.75|0
1686119100000|2023-06-07 06:25:00|139.25|136.85|138.96|136.56|139.25|136.85|138.96|136.56|0
1686119400000|2023-06-07 06:30:00|139.06|136.66|139.24|136.84|139.24|136.84|139.01|136.61|0
1686119700000|2023-06-07 06:35:00|139.34|136.94|139.43|137.03|139.52|137.12|139.15|136.75|0
1686120000000|2023-06-07 06:40:00|139.52|137.12|139.8|137.4|139.85|137.45|139.43|137.03|0
1686120300000|2023-06-07 06:45:00|139.9|137.5|140.92|138.52|141.02|138.62|139.8|137.4|0
1686120600000|2023-06-07 06:50:00|140.88|138.48|140.64|138.24|140.92|138.52|140.64|138.24|0
1686120900000|2023-06-07 06:55:00|140.73|138.33|140.54|138.14|140.83|138.43|140.45|138.05|0
1686121200000|2023-06-07 07:00:00|140.64|138.24|141.11|138.71|141.49|139.09|140.54|138.14|0
1686121500000|2023-06-07 07:05:00|141.2|138.8|141.39|138.99|141.48|139.08|140.73|138.33|0
1686121800000|2023-06-07 07:10:00|141.29|138.89|141.29|138.89|141.82|139.42|141.2|138.8|0
1686122100000|2023-06-07 07:15:00|141.2|138.8|141.2|138.8|141.48|139.08|141.01|138.61|0
1686122400000|2023-06-07 07:20:00|141.29|138.89|141.86|139.46|142.05|139.65|141.2|138.8|0
1686122700000|2023-06-07 07:25:00|142.05|139.65|142.24|139.84|142.62|140.22|141.95|139.55|0
1686123000000|2023-06-07 07:30:00|142.33|139.93|142.09|139.69|142.52|140.12|141.67|139.27|0
1686123300000|2023-06-07 07:35:00|142.23|139.83|142.42|140.02|142.52|140.12|141.85|139.45|0
1686123600000|2023-06-07 07:40:00|142.52|140.12|142.42|140.02|142.9|140.5|142.33|139.93|0
1686123900000|2023-06-07 07:45:00|142.47|140.07|143.14|140.74|143.18|140.78|142.23|139.83|0
1686124200000|2023-06-07 07:50:00|143.18|140.78|142.51|140.11|143.18|140.78|142.51|140.11|0
1686124500000|2023-06-07 07:55:00|142.42|140.02|142.61|140.21|142.8|140.4|142.32|139.92|0
1686124800000|2023-06-07 08:00:00|142.7|140.3|142.46|140.06|143.08|140.68|142.41|140.01|0
1686125100000|2023-06-07 08:05:00|142.51|140.11|142.89|140.49|143.27|140.87|142.51|140.11|0
1686125400000|2023-06-07 08:10:00|143.08|140.68|142.32|139.92|143.46|141.06|142.32|139.92|0
1686125700000|2023-06-07 08:15:00|142.22|139.82|142.41|140.01|142.69|140.29|142.22|139.82|0
1686126000000|2023-06-07 08:20:00|142.5|140.1|142.6|140.2|142.69|140.29|142.03|139.63|0
1686126300000|2023-06-07 08:25:00|142.65|140.25|142.31|139.91|142.88|140.48|142.22|139.82|0
1686126600000|2023-06-07 08:30:00|142.41|140.01|142.5|140.1|142.69|140.29|142.31|139.91|0
1686126900000|2023-06-07 08:35:00|142.59|140.19|142.4|140|142.69|140.29|142.21|139.81|0
1686127200000|2023-06-07 08:40:00|142.45|140.05|142.02|139.62|142.5|140.1|141.74|139.34|0
1686127500000|2023-06-07 08:45:00|141.93|139.53|142.02|139.62|142.49|140.09|141.83|139.43|0
1686127800000|2023-06-07 08:50:00|142.11|139.71|142.11|139.71|142.3|139.9|141.92|139.52|0
1686128100000|2023-06-07 08:55:00|142.02|139.62|141.92|139.52|142.21|139.81|141.92|139.52|0
1686128400000|2023-06-07 09:00:00|141.83|139.43|141.92|139.52|142.01|139.61|141.78|139.38|0
1686128700000|2023-06-07 09:05:00|141.87|139.47|142.01|139.61|142.68|140.28|141.87|139.47|0
1686129000000|2023-06-07 09:10:00|142.06|139.66|141.91|139.51|142.39|139.99|141.82|139.42|0
1686129300000|2023-06-07 09:15:00|141.82|139.42|142.2|139.8|142.29|139.89|141.82|139.42|0
1686129600000|2023-06-07 09:20:00|142.29|139.89|141.44|139.04|142.39|139.99|141.44|139.04|0
1686129900000|2023-06-07 09:25:00|141.53|139.13|141.44|139.04|141.63|139.23|141.34|138.94|0
1686130200000|2023-06-07 09:30:00|141.34|138.94|141.53|139.13|141.62|139.22|140.96|138.56|0
1686130500000|2023-06-07 09:35:00|141.34|138.94|141.91|139.51|142|139.6|141.24|138.84|0
1686130800000|2023-06-07 09:40:00|141.96|139.56|141.71|139.31|141.96|139.56|141.62|139.22|0
1686131100000|2023-06-07 09:45:00|141.62|139.22|141.81|139.41|141.81|139.41|141.52|139.12|0
1686131400000|2023-06-07 09:50:00|141.9|139.5|141.81|139.41|142|139.6|141.52|139.12|0
1686131700000|2023-06-07 09:55:00|141.9|139.5|141.8|139.4|141.9|139.5|141.71|139.31|0
1686132000000|2023-06-07 10:00:00|141.9|139.5|141.42|139.02|141.9|139.5|141.33|138.93|0
1686132300000|2023-06-07 10:05:00|141.33|138.93|141.23|138.83|141.33|138.93|140.95|138.55|0
1686132600000|2023-06-07 10:10:00|141.14|138.74|141.23|138.83|141.52|139.12|141.14|138.74|0
1686132900000|2023-06-07 10:15:00|141.14|138.74|140.47|138.07|141.14|138.74|140.47|138.07|0
1686133200000|2023-06-07 10:20:00|140.38|137.98|140.28|137.88|140.57|138.17|140.28|137.88|0
1686133500000|2023-06-07 10:25:00|140.19|137.79|140.28|137.88|140.38|137.98|140.1|137.7|0
1686133800000|2023-06-07 10:30:00|140.38|137.98|140.37|137.97|140.47|138.07|140.19|137.79|0
1686134100000|2023-06-07 10:35:00|140.47|138.07|139.9|137.5|140.47|138.07|139.9|137.5|0
1686134400000|2023-06-07 10:40:00|140|137.6|139.9|137.5|140.18|137.78|139.9|137.5|0
1686134700000|2023-06-07 10:45:00|139.81|137.41|139.9|137.5|140.18|137.78|139.81|137.41|0
1686135000000|2023-06-07 10:50:00|139.99|137.59|139.43|137.03|140.09|137.69|139.43|137.03|0
1686135300000|2023-06-07 10:55:00|139.52|137.12|139.66|137.26|139.8|137.4|139.52|137.12|0
1686135600000|2023-06-07 11:00:00|139.61|137.21|139.71|137.31|139.85|137.45|139.43|137.03|0
1686135900000|2023-06-07 11:05:00|139.66|137.26|139.42|137.02|139.71|137.31|139.42|137.02|0
1686136200000|2023-06-07 11:10:00|139.33|136.93|139.61|137.21|139.7|137.3|139.05|136.65|0
1686136500000|2023-06-07 11:15:00|139.7|137.3|139.8|137.4|139.89|137.49|139.61|137.21|0
1686136800000|2023-06-07 11:20:00|139.84|137.44|139.79|137.39|139.98|137.58|139.7|137.3|0
1686137100000|2023-06-07 11:25:00|139.75|137.35|139.79|137.39|139.89|137.49|139.51|137.11|0
1686137400000|2023-06-07 11:30:00|139.84|137.44|139.51|137.11|139.89|137.49|139.51|137.11|0
1686137700000|2023-06-07 11:35:00|139.6|137.2|138.67|136.27|139.6|137.2|138.67|136.27|0
1686138000000|2023-06-07 11:40:00|138.76|136.36|138.66|136.26|139.04|136.64|138.57|136.17|0
1686138300000|2023-06-07 11:45:00|138.76|136.36|138.1|135.7|138.94|136.54|138.01|135.61|0
1686138600000|2023-06-07 11:50:00|138.01|135.61|138.1|135.7|138.29|135.89|137.92|135.52|0
1686138900000|2023-06-07 11:55:00|138.19|135.79|137.82|135.42|138.19|135.79|137.73|135.33|0
1686139200000|2023-06-07 12:00:00|137.91|135.51|137.82|135.42|138.29|135.89|137.73|135.33|0
1686139500000|2023-06-07 12:05:00|137.91|135.51|138.28|135.88|138.38|135.98|137.73|135.33|0
1686139800000|2023-06-07 12:10:00|138.38|135.98|138.65|136.25|138.7|136.3|138.38|135.98|0
1686140100000|2023-06-07 12:15:00|138.75|136.35|138.19|135.79|138.84|136.44|138|135.6|0
1686140400000|2023-06-07 12:20:00|138.28|135.88|138.09|135.69|138.46|136.06|138|135.6|0
1686140700000|2023-06-07 12:25:00|138|135.6|138.93|136.53|138.98|136.58|138|135.6|0
1686141000000|2023-06-07 12:30:00|138.88|136.48|138.74|136.34|139.3|136.9|138.74|136.34|0
1686141300000|2023-06-07 12:35:00|138.83|136.43|139.21|136.81|139.21|136.81|138.65|136.25|0
1686141600000|2023-06-07 12:40:00|139.11|136.71|139.02|136.62|139.25|136.85|138.83|136.43|0
1686141900000|2023-06-07 12:45:00|138.92|136.52|138.92|136.52|139.02|136.62|138.83|136.43|0
1686142200000|2023-06-07 12:50:00|139.02|136.62|139.11|136.71|139.11|136.71|138.83|136.43|0
1686142500000|2023-06-07 12:55:00|139.01|136.61|138.92|136.52|139.57|137.17|138.92|136.52|0
1686142800000|2023-06-07 13:00:00|139.01|136.61|139.2|136.8|139.38|136.98|138.64|136.24|0
1686143100000|2023-06-07 13:05:00|139.25|136.85|138.82|136.42|139.29|136.89|138.82|136.42|0
1686143400000|2023-06-07 13:10:00|138.73|136.33|138.82|136.42|139.01|136.61|138.73|136.33|0
1686143700000|2023-06-07 13:15:00|138.91|136.51|138.54|136.14|139.19|136.79|138.54|136.14|0
1686144000000|2023-06-07 13:20:00|138.44|136.04|138.16|135.76|138.54|136.14|138.07|135.67|0
1686144300000|2023-06-07 13:25:00|138.26|135.86|139.19|136.79|139.19|136.79|138.16|135.76|0
1686144600000|2023-06-07 13:30:00|138.91|136.51|136.96|134.56|139.38|136.98|136.86|134.46|0
1686144900000|2023-06-07 13:35:00|136.77|134.37|137.42|135.02|139.46|137.06|136.49|134.09|0
1686145200000|2023-06-07 13:40:00|137.33|134.93|136.69|134.29|137.7|135.3|136.41|134.01|0
1686145500000|2023-06-07 13:45:00|136.59|134.19|137.24|134.84|137.79|135.39|136.59|134.19|0
1686145800000|2023-06-07 13:50:00|137.42|135.02|138.34|135.94|138.34|135.94|136.23|133.83|0
1686146100000|2023-06-07 13:55:00|138.53|136.13|137.42|135.02|138.99|136.59|137.42|135.02|0
1686146400000|2023-06-07 14:00:00|138.25|135.85|139.08|136.68|140.57|138.17|137.14|134.74|0
1686146700000|2023-06-07 14:05:00|139.27|136.87|139.26|136.86|139.64|137.24|138.43|136.03|0
1686147000000|2023-06-07 14:10:00|139.54|137.14|139.82|137.42|139.91|137.51|138.34|135.94|0
1686147300000|2023-06-07 14:15:00|139.91|137.51|140.01|137.61|141.13|138.73|139.17|136.77|0
1686147600000|2023-06-07 14:20:00|140.19|137.79|141.5|139.1|141.79|139.39|139.73|137.33|0
1686147900000|2023-06-07 14:25:00|141.6|139.2|139.36|136.96|142.35|139.95|139.17|136.77|0
1686148200000|2023-06-07 14:30:00|139.45|137.05|140.48|138.08|140.48|138.08|138.33|135.93|0
1686148500000|2023-06-07 14:35:00|140.39|137.99|141.14|138.74|142.28|139.88|140.39|137.99|0
1686148800000|2023-06-07 14:40:00|141.33|138.93|142.85|140.45|143.13|140.73|141.23|138.83|0
1686149100000|2023-06-07 14:45:00|143.13|140.73|142.85|140.45|143.13|140.73|141.7|139.3|0
1686149400000|2023-06-07 14:50:00|142.75|140.35|142.38|139.98|143.34|140.94|141.72|139.32|0
1686149700000|2023-06-07 14:55:00|142.29|139.89|140.86|138.46|142.67|140.27|140.77|138.37|0
1686150000000|2023-06-07 15:00:00|140.95|138.55|140.29|137.89|141.62|139.22|140.1|137.7|0
1686150300000|2023-06-07 15:05:00|140.2|137.8|140.48|138.08|141.14|138.74|140.01|137.61|0
1686150600000|2023-06-07 15:10:00|140.38|137.98|140.85|138.45|141.81|139.41|140.38|137.98|0
1686150900000|2023-06-07 15:15:00|140.76|138.36|141.61|139.21|142.38|139.98|140.76|138.36|0
1686151200000|2023-06-07 15:20:00|141.8|139.4|141.71|139.31|142.28|139.88|140.95|138.55|0
1686151500000|2023-06-07 15:25:00|141.9|139.5|140.57|138.17|141.99|139.59|140.28|137.88|0
1686151800000|2023-06-07 15:30:00|140.47|138.07|139.24|136.84|140.66|138.26|138.96|136.56|0
1686152100000|2023-06-07 15:35:00|139.53|137.13|139.45|137.05|140.75|138.35|139.24|136.84|0
1686152400000|2023-06-07 15:40:00|139.36|136.96|141.07|138.67|141.07|138.67|139.36|136.96|0
1686152700000|2023-06-07 15:45:00|140.97|138.57|139.55|137.15|140.97|138.57|139.55|137.15|0
1686153000000|2023-06-07 15:50:00|139.64|137.24|141.44|139.04|142.59|140.19|139.64|137.24|0
1686153300000|2023-06-07 15:55:00|141.54|139.14|142.59|140.19|142.98|140.58|141.54|139.14|0
1686153600000|2023-06-07 16:00:00|142.69|140.29|140.96|138.56|142.88|140.48|140.87|138.47|0
1686153900000|2023-06-07 16:05:00|141.06|138.66|140.96|138.56|141.54|139.14|140.68|138.28|0
1686154200000|2023-06-07 16:10:00|141.06|138.66|141.63|139.23|141.92|139.52|140.77|138.37|0
1686154500000|2023-06-07 16:15:00|141.44|139.04|141.91|139.51|142.01|139.61|141.25|138.85|0
1686154800000|2023-06-07 16:20:00|142.01|139.61|142.49|140.09|142.97|140.57|141.72|139.32|0
1686155100000|2023-06-07 16:25:00|142.58|140.18|142.77|140.37|143.55|141.15|142.49|140.09|0
1686155400000|2023-06-07 16:30:00|142.68|140.28|141.14|138.74|142.68|140.28|140.95|138.55|0
1686155700000|2023-06-07 16:35:00|141.24|138.84|141.14|138.74|141.72|139.32|140.76|138.36|0
1686156000000|2023-06-07 16:40:00|141.05|138.65|140.28|137.88|141.33|138.93|140.28|137.88|0
1686156300000|2023-06-07 16:45:00|140.47|138.07|141.43|139.03|141.52|139.12|140.19|137.79|0
1686156600000|2023-06-07 16:50:00|141.52|139.12|143.15|140.75|143.15|140.75|141.04|138.64|0
1686156900000|2023-06-07 16:55:00|143.05|140.65|142.76|140.36|143.54|141.14|142.57|140.17|0
1686157200000|2023-06-07 17:00:00|142.86|140.46|143.44|141.04|143.53|141.13|142.53|140.13|0
1686157500000|2023-06-07 17:05:00|143.53|141.13|142.18|139.78|143.82|141.42|142.18|139.78|0
1686157800000|2023-06-07 17:10:00|142.09|139.69|143.72|141.32|143.72|141.32|141.51|139.11|0
1686158100000|2023-06-07 17:15:00|143.82|141.42|144.59|142.19|144.69|142.29|142.85|140.45|0
1686158400000|2023-06-07 17:20:00|144.4|142|144.4|142|145.47|143.07|144.01|141.61|0
1686158700000|2023-06-07 17:25:00|144.59|142.19|142.51|140.11|144.79|142.39|141.45|139.05|0
1686159000000|2023-06-07 17:30:00|142.7|140.3|143.48|141.08|143.77|141.37|142.12|139.72|0
1686159300000|2023-06-07 17:35:00|143.58|141.18|143.96|141.56|144.06|141.66|143.09|140.69|0
1686159600000|2023-06-07 17:40:00|143.87|141.47|142.6|140.2|144.06|141.66|142.6|140.2|0
1686159900000|2023-06-07 17:45:00|142.7|140.3|143.23|140.83|143.38|140.98|141.93|139.53|0
1686160200000|2023-06-07 17:50:00|143.38|140.98|142.89|140.49|143.76|141.36|142.6|140.2|0
1686160500000|2023-06-07 17:55:00|142.79|140.39|141.83|139.43|142.79|140.39|141.35|138.95|0
1686160800000|2023-06-07 18:00:00|141.73|139.33|140.96|138.56|141.83|139.43|140.77|138.37|0
1686161100000|2023-06-07 18:05:00|140.86|138.46|140.57|138.17|140.86|138.46|140.29|137.89|0
1686161400000|2023-06-07 18:10:00|140.38|137.98|140.96|138.56|142.21|139.81|140.29|137.89|0
1686161700000|2023-06-07 18:15:00|140.86|138.46|140.09|137.69|141.05|138.65|140.09|137.69|0
1686162000000|2023-06-07 18:20:00|140|137.6|140.09|137.69|140.86|138.46|139.23|136.83|0
1686162300000|2023-06-07 18:25:00|140.19|137.79|140.66|138.26|141.43|139.03|139.99|137.59|0
1686162600000|2023-06-07 18:30:00|140.76|138.36|142.2|139.8|142.2|139.8|140.57|138.17|0
1686162900000|2023-06-07 18:35:00|142.1|139.7|141.62|139.22|143.26|140.86|141.43|139.03|0
1686163200000|2023-06-07 18:40:00|141.67|139.27|141.91|139.51|142.39|139.99|141.33|138.93|0
1686163500000|2023-06-07 18:45:00|142.2|139.8|142.29|139.89|142.58|140.18|141.52|139.12|0
1686163800000|2023-06-07 18:50:00|142.39|139.99|141.61|139.21|142.77|140.37|141.42|139.02|0
1686164100000|2023-06-07 18:55:00|141.42|139.02|140.84|138.44|142.1|139.7|140.75|138.35|0
1686164400000|2023-06-07 19:00:00|140.94|138.54|140.94|138.54|141.52|139.12|140.27|137.87|0
1686164700000|2023-06-07 19:05:00|140.84|138.44|141.51|139.11|141.61|139.21|140.27|137.87|0
1686165000000|2023-06-07 19:10:00|141.61|139.21|141.99|139.59|142.96|140.56|141.61|139.21|0
1686165300000|2023-06-07 19:15:00|141.9|139.5|141.12|138.72|141.9|139.5|140.65|138.25|0
1686165600000|2023-06-07 19:20:00|141.03|138.63|140.84|138.44|141.12|138.72|139.78|137.38|0
1686165900000|2023-06-07 19:25:00|140.93|138.53|141.03|138.63|142.37|139.97|140.93|138.53|0
1686166200000|2023-06-07 19:30:00|141.22|138.82|141.79|139.39|141.89|139.49|140.16|137.76|0
1686166500000|2023-06-07 19:35:00|141.7|139.3|142.95|140.55|142.95|140.55|141.02|138.62|0
1686166800000|2023-06-07 19:40:00|142.76|140.36|142.37|139.97|143.63|141.23|142.08|139.68|0
1686167100000|2023-06-07 19:45:00|142.27|139.87|142.37|139.97|143.43|141.03|142.18|139.78|0
1686167400000|2023-06-07 19:50:00|142.27|139.87|142.95|140.55|143.04|140.64|141.02|138.62|0
1686167700000|2023-06-07 19:55:00|143.24|140.84|141.95|139.55|144.01|141.61|141.28|138.88|0
1686168000000|2023-06-07 20:00:00|141.86|139.46|141.47|139.07|142.15|139.75|141.18|138.78|0
1686168300000|2023-06-07 20:05:00|141.66|139.26|141.56|139.16|141.85|139.45|141.37|138.97|0
1686168600000|2023-06-07 20:10:00|141.47|139.07|141.66|139.26|141.85|139.45|141.08|138.68|0
1686168900000|2023-06-07 20:15:00|141.95|139.15|142.44|139.64|142.44|139.64|141.86|139.06|0
1686169200000|2023-06-07 20:20:00|142.34|139.54|141.86|139.06|142.34|139.54|141.86|139.06|0
1686169500000|2023-06-07 20:25:00|141.85|139.05|141.56|138.76|142.05|139.25|141.47|138.67|0
1686169800000|2023-06-07 20:30:00|141.47|138.67|141.85|139.05|141.95|139.15|141.47|138.67|0
1686170100000|2023-06-07 20:35:00|141.76|138.96|141.85|139.05|141.85|139.05|141.75|138.95|0
1686170400000|2023-06-07 20:40:00|141.75|138.95|141.71|138.91|141.75|138.95|141.66|138.86|0
1686170700000|2023-06-07 20:45:00|141.66|138.86|141.56|138.76|141.75|138.95|141.46|138.66|0
1686171000000|2023-06-07 20:50:00|141.65|138.85|141.75|138.95|141.75|138.95|141.65|138.85|0
1686171300000|2023-06-07 20:55:00|141.84|139.04|142.18|139.38|142.28|139.48|141.84|139.04|0
1686171600000|2023-06-07 21:00:00|142.08|139.28|142.43|139.63|142.6|139.8|142.08|139.28|0
1686171900000|2023-06-07 21:05:00|142.44|139.64|142.58|139.78|142.68|139.88|142.2|139.4|0
1686172200000|2023-06-07 21:10:00|142.41|139.61|142.47|139.67|142.54|139.74|142.31|139.51|0
1686172500000|2023-06-07 21:15:00|142.45|139.65|142.51|139.71|142.51|139.71|142.37|139.57|0
1686172800000|2023-06-07 21:20:00|142.45|139.65|141.83|139.03|142.45|139.65|141.83|139.03|0
1686173100000|2023-06-07 21:25:00|141.84|139.04|141.81|139.01|141.87|139.07|141.77|138.97|0
1686173400000|2023-06-07 21:30:00|141.86|139.06|141.81|139.01|141.88|139.08|141.81|139.01|0
1686173700000|2023-06-07 21:35:00|141.78|138.98|141.81|139.01|141.81|139.01|141.78|138.98|0
1686174000000|2023-06-07 21:40:00|141.78|138.98|141.89|139.09|141.92|139.12|141.78|138.98|0
1686174300000|2023-06-07 21:45:00|141.9|139.1|141.85|139.05|141.9|139.1|141.83|139.03|0
1686174600000|2023-06-07 21:50:00|141.82|139.02|141.85|139.05|141.92|139.12|141.82|139.02|0
1686174900000|2023-06-07 21:55:00|141.86|139.06|141.86|139.06|141.92|139.12|141.86|139.06|0
1686175200000|2023-06-07 22:00:00|141.97|139.17|141.72|138.92|142.07|139.27|141.34|138.54|0
1686175500000|2023-06-07 22:05:00|141.63|138.83|141.53|138.73|141.72|138.92|141.53|138.73|0
1686175800000|2023-06-07 22:10:00|141.43|138.63|141.14|138.34|141.53|138.73|141.05|138.25|0
1686176100000|2023-06-07 22:15:00|141.34|138.54|141.05|138.25|141.34|138.54|141.05|138.25|0
1686176400000|2023-06-07 22:20:00|141.14|138.34|141.04|138.24|141.24|138.44|140.95|138.15|0
1686176700000|2023-06-07 22:25:00|141|138.2|141.43|138.63|141.62|138.82|140.95|138.15|0
1686177000000|2023-06-07 22:30:00|141.52|138.72|141.62|138.82|141.72|138.92|141.43|138.63|0
1686177300000|2023-06-07 22:35:00|141.71|138.91|141.71|138.91|142|139.2|141.62|138.82|0
1686177600000|2023-06-07 22:40:00|141.67|138.87|142.29|139.49|142.29|139.49|141.62|138.82|0
1686177900000|2023-06-07 22:45:00|142.39|139.59|142.29|139.49|142.48|139.68|142.19|139.39|0
1686178200000|2023-06-07 22:50:00|142.19|139.39|142|139.2|142.29|139.49|142|139.2|0
1686178500000|2023-06-07 22:55:00|141.95|139.15|142.38|139.58|142.38|139.58|141.95|139.15|0
1686178800000|2023-06-07 23:00:00|142.43|139.63|142.09|139.29|142.43|139.63|141.9|139.1|0
1686179100000|2023-06-07 23:05:00|142.04|139.24|142.24|139.44|142.28|139.48|141.99|139.19|0
1686179400000|2023-06-07 23:10:00|142.19|139.39|142.09|139.29|142.28|139.48|141.99|139.19|0
1686179700000|2023-06-07 23:15:00|142.04|139.24|142.18|139.38|142.18|139.38|141.99|139.19|0
1686180000000|2023-06-07 23:20:00|142.28|139.48|142.18|139.38|142.38|139.58|142.08|139.28|0
1686180300000|2023-06-07 23:25:00|142.28|139.48|142.28|139.48|142.28|139.48|142.18|139.38|0
1686180600000|2023-06-07 23:30:00|142.23|139.43|141.98|139.18|142.23|139.43|141.89|139.09|0
1686180900000|2023-06-07 23:35:00|142.08|139.28|142.08|139.28|142.08|139.28|141.89|139.09|0
1686181200000|2023-06-07 23:40:00|142.18|139.38|142.17|139.37|142.37|139.57|142.17|139.37|0
1686181500000|2023-06-07 23:45:00|142.08|139.28|142.08|139.28|142.37|139.57|142.08|139.28|0
1686181800000|2023-06-07 23:50:00|142.13|139.33|141.78|138.98|142.17|139.37|141.69|138.89|0
1686182100000|2023-06-07 23:55:00|141.74|138.94|141.69|138.89|141.93|139.13|141.69|138.89|0
1686182400000|2023-06-08 00:00:00|141.78|138.98|141.2|138.4|141.78|138.98|141.2|138.4|0
1686182700000|2023-06-08 00:05:00|141.39|138.59|141.88|139.08|142.26|139.46|141.39|138.59|0
1686183000000|2023-06-08 00:10:00|141.78|138.98|141.68|138.88|141.97|139.17|141.58|138.78|0
1686183300000|2023-06-08 00:15:00|141.78|138.98|141.78|138.98|142.07|139.27|141.58|138.78|0
1686183600000|2023-06-08 00:20:00|141.87|139.07|141.68|138.88|141.97|139.17|141.48|138.68|0
1686183900000|2023-06-08 00:25:00|141.77|138.97|141.73|138.93|141.77|138.97|141.48|138.68|0
1686184200000|2023-06-08 00:30:00|141.68|138.88|141.1|138.3|141.68|138.88|141|138.2|0
1686184500000|2023-06-08 00:35:00|141.19|138.39|141.67|138.87|141.77|138.97|141.19|138.39|0
1686184800000|2023-06-08 00:40:00|141.63|138.83|141.48|138.68|141.63|138.83|141.29|138.49|0
1686185100000|2023-06-08 00:45:00|141.57|138.77|141.57|138.77|141.57|138.77|141.48|138.68|0
1686185400000|2023-06-08 00:50:00|141.67|138.87|141.76|138.96|141.86|139.06|141.57|138.77|0
1686185700000|2023-06-08 00:55:00|141.67|138.87|141.38|138.58|141.67|138.87|141.28|138.48|0
1686186000000|2023-06-08 01:00:00|141.47|138.67|141.47|138.67|141.57|138.77|141.38|138.58|0
1686186300000|2023-06-08 01:05:00|141.57|138.77|141.37|138.57|141.57|138.77|141.37|138.57|0
1686186600000|2023-06-08 01:10:00|141.28|138.48|141.37|138.57|141.37|138.57|141.18|138.38|0
1686186900000|2023-06-08 01:15:00|141.47|138.67|141.47|138.67|141.47|138.67|141.18|138.38|0
1686187200000|2023-06-08 01:20:00|141.37|138.57|141.37|138.57|141.66|138.86|141.18|138.38|0
1686187500000|2023-06-08 01:25:00|141.32|138.52|141.27|138.47|141.37|138.57|140.98|138.18|0
1686187800000|2023-06-08 01:30:00|141.08|138.28|141.56|138.76|141.65|138.85|141.08|138.28|0
1686188100000|2023-06-08 01:35:00|141.46|138.66|141.75|138.95|141.75|138.95|141.36|138.56|0
1686188400000|2023-06-08 01:40:00|141.7|138.9|142.42|139.62|142.52|139.72|141.7|138.9|0
1686188700000|2023-06-08 01:45:00|142.33|139.53|142.52|139.72|142.62|139.82|142.23|139.43|0
1686189000000|2023-06-08 01:50:00|142.47|139.67|141.94|139.14|142.47|139.67|141.89|139.09|0
1686189300000|2023-06-08 01:55:00|141.89|139.09|141.55|138.75|141.89|139.09|141.55|138.75|0
1686189600000|2023-06-08 02:00:00|141.45|138.65|141.64|138.84|141.74|138.94|141.45|138.65|0
1686189900000|2023-06-08 02:05:00|141.55|138.75|141.45|138.65|141.74|138.94|141.45|138.65|0
1686190200000|2023-06-08 02:10:00|141.55|138.75|141.64|138.84|141.74|138.94|141.45|138.65|0
1686190500000|2023-06-08 02:15:00|141.74|138.94|141.83|139.03|141.83|139.03|141.64|138.84|0
1686190800000|2023-06-08 02:20:00|141.73|138.93|141.54|138.74|141.73|138.93|141.44|138.64|0
1686191100000|2023-06-08 02:25:00|141.44|138.64|141.63|138.83|141.73|138.93|141.44|138.64|0
1686191400000|2023-06-08 02:30:00|141.73|138.93|141.68|138.88|141.83|139.03|141.63|138.83|0
1686191700000|2023-06-08 02:35:00|141.63|138.83|141.87|139.07|142.02|139.22|141.63|138.83|0
1686192000000|2023-06-08 02:40:00|141.92|139.12|142.11|139.31|142.21|139.41|141.92|139.12|0
1686192300000|2023-06-08 02:45:00|142.02|139.22|141.72|138.92|142.11|139.31|141.72|138.92|0
1686192600000|2023-06-08 02:50:00|141.63|138.83|141.82|139.02|141.82|139.02|141.53|138.73|0
1686192900000|2023-06-08 02:55:00|141.87|139.07|142.01|139.21|142.06|139.26|141.63|138.83|0
1686193200000|2023-06-08 03:00:00|141.96|139.16|141.91|139.11|142.01|139.21|141.82|139.02|0
1686193500000|2023-06-08 03:05:00|141.82|139.02|141.72|138.92|141.91|139.11|141.72|138.92|0
1686193800000|2023-06-08 03:10:00|141.81|139.01|141.81|139.01|141.91|139.11|141.62|138.82|0
1686194100000|2023-06-08 03:15:00|141.77|138.97|141.81|139.01|142.01|139.21|141.71|138.91|0
1686194400000|2023-06-08 03:20:00|141.71|138.91|142|139.2|142.1|139.3|141.67|138.87|0
1686194700000|2023-06-08 03:25:00|141.91|139.11|142|139.2|142.1|139.3|141.91|139.11|0
1686195000000|2023-06-08 03:30:00|142.1|139.3|142.97|140.17|143.16|140.36|142|139.2|0
1686195300000|2023-06-08 03:35:00|143.07|140.27|143.06|140.26|143.26|140.46|142.87|140.07|0
1686195600000|2023-06-08 03:40:00|143.16|140.36|143.06|140.26|143.26|140.46|142.97|140.17|0
1686195900000|2023-06-08 03:45:00|143.02|140.22|143.06|140.26|143.26|140.46|142.96|140.16|0
1686196200000|2023-06-08 03:50:00|142.96|140.16|143.25|140.45|143.45|140.65|142.96|140.16|0
1686196500000|2023-06-08 03:55:00|143.16|140.36|143.25|140.45|143.45|140.65|143.06|140.26|0
1686196800000|2023-06-08 04:00:00|143.15|140.35|144.03|141.23|144.03|141.23|143.15|140.35|0
1686197100000|2023-06-08 04:05:00|143.93|141.13|144.91|142.11|144.91|142.11|143.93|141.13|0
1686197400000|2023-06-08 04:10:00|145.01|142.21|144.42|141.62|145.11|142.31|144.42|141.62|0
1686197700000|2023-06-08 04:15:00|144.52|141.72|144.22|141.42|144.61|141.81|144.03|141.23|0
1686198000000|2023-06-08 04:20:00|144.12|141.32|144.12|141.32|144.32|141.52|144.02|141.22|0
1686198300000|2023-06-08 04:25:00|144.17|141.37|144.31|141.51|144.41|141.61|144.12|141.32|0
1686198600000|2023-06-08 04:30:00|144.27|141.47|144.7|141.9|144.8|142|144.27|141.47|0
1686198900000|2023-06-08 04:35:00|144.61|141.81|145.49|142.69|145.49|142.69|144.61|141.81|0
1686199200000|2023-06-08 04:40:00|145.78|142.98|145.68|142.88|145.78|142.98|145|142.2|0
1686199500000|2023-06-08 04:45:00|145.78|142.98|145.73|142.93|146.08|143.28|145.49|142.69|0
1686199800000|2023-06-08 04:50:00|145.68|142.88|145.73|142.93|146.08|143.28|145.68|142.88|0
1686200100000|2023-06-08 04:55:00|145.78|142.98|145.19|142.39|145.78|142.98|145.19|142.39|0
1686200400000|2023-06-08 05:00:00|145.29|142.49|145.28|142.48|145.48|142.68|144.99|142.19|0
1686200700000|2023-06-08 05:05:00|145.38|142.58|145.28|142.48|145.48|142.68|145.09|142.29|0
1686201000000|2023-06-08 05:10:00|145.38|142.58|144.99|142.19|145.48|142.68|144.99|142.19|0
1686201300000|2023-06-08 05:15:00|145.08|142.28|144.59|141.79|145.18|142.38|144.59|141.79|0
1686201600000|2023-06-08 05:20:00|144.69|141.89|144.54|141.74|144.69|141.89|144.39|141.59|0
1686201900000|2023-06-08 05:25:00|144.49|141.69|143.71|140.91|144.59|141.79|143.61|140.81|0
1686202200000|2023-06-08 05:30:00|143.81|141.01|143.41|140.61|143.9|141.1|143.22|140.42|0
1686202500000|2023-06-08 05:35:00|143.32|140.52|143.9|141.1|144.1|141.3|143.22|140.42|0
1686202800000|2023-06-08 05:40:00|144|141.2|144.34|141.54|144.39|141.59|143.51|140.71|0
1686203100000|2023-06-08 05:45:00|144.39|141.59|144.39|141.59|144.48|141.68|144.09|141.29|0
1686203400000|2023-06-08 05:50:00|144.48|141.68|144.29|141.49|144.48|141.68|144.19|141.39|0
1686203700000|2023-06-08 05:55:00|144.09|141.29|143.41|140.61|144.19|141.39|143.31|140.51|0
1686204000000|2023-06-08 06:00:00|143.5|140.7|144.09|141.29|144.58|141.78|143.5|140.7|0
1686204300000|2023-06-08 06:05:00|144.13|141.73|144.47|142.07|144.47|142.07|143.79|141.39|0
1686204600000|2023-06-08 06:10:00|144.57|142.17|145.01|142.61|145.06|142.66|144.37|141.97|0
1686204900000|2023-06-08 06:15:00|144.96|142.56|143.69|141.29|144.96|142.56|143.59|141.19|0
1686205200000|2023-06-08 06:20:00|143.59|141.19|143.78|141.38|143.88|141.48|143.49|141.09|0
1686205500000|2023-06-08 06:25:00|143.88|141.48|143.98|141.58|144.08|141.68|143.73|141.33|0
1686205800000|2023-06-08 06:30:00|143.88|141.48|143.68|141.28|143.88|141.48|143.68|141.28|0
1686206100000|2023-06-08 06:35:00|143.58|141.18|143.97|141.57|144.17|141.77|143.58|141.18|0
1686206400000|2023-06-08 06:40:00|143.87|141.47|144.26|141.86|144.32|141.92|143.68|141.28|0
1686206700000|2023-06-08 06:45:00|144.17|141.77|143.48|141.08|144.17|141.77|143.48|141.08|0
1686207000000|2023-06-08 06:50:00|143.58|141.18|143.77|141.37|143.87|141.47|143.48|141.08|0
1686207300000|2023-06-08 06:55:00|143.67|141.27|144.16|141.76|144.36|141.96|143.67|141.27|0
1686207600000|2023-06-08 07:00:00|144.06|141.66|143.96|141.56|144.85|142.45|143.57|141.17|0
1686207900000|2023-06-08 07:05:00|144.06|141.66|143.57|141.17|144.45|142.05|143.38|140.98|0
1686208200000|2023-06-08 07:10:00|143.67|141.27|143.67|141.27|143.77|141.37|142.89|140.49|0
1686208500000|2023-06-08 07:15:00|143.57|141.17|143.76|141.36|144.01|141.61|143.23|140.83|0
1686208800000|2023-06-08 07:20:00|143.81|141.41|143.57|141.17|144.15|141.75|143.37|140.97|0
1686209100000|2023-06-08 07:25:00|143.66|141.26|143.42|141.02|143.76|141.36|143.18|140.78|0
1686209400000|2023-06-08 07:30:00|143.37|140.97|142.69|140.29|143.37|140.97|142.2|139.8|0
1686209700000|2023-06-08 07:35:00|142.59|140.19|142.49|140.09|142.88|140.48|142.2|139.8|0
1686210000000|2023-06-08 07:40:00|142.39|139.99|142.2|139.8|142.49|140.09|141.71|139.31|0
1686210300000|2023-06-08 07:45:00|142.1|139.7|141.71|139.31|142.2|139.8|141.71|139.31|0
1686210600000|2023-06-08 07:50:00|141.81|139.41|142.1|139.7|142.2|139.8|141.81|139.41|0
1686210900000|2023-06-08 07:55:00|142.15|139.75|142.39|139.99|142.48|140.08|142|139.6|0
1686211200000|2023-06-08 08:00:00|142.48|140.08|142.68|140.28|142.87|140.47|142.1|139.7|0
1686211500000|2023-06-08 08:05:00|142.87|140.47|141.71|139.31|142.87|140.47|141.71|139.31|0
1686211800000|2023-06-08 08:10:00|141.66|139.26|142.09|139.69|142.09|139.69|141.61|139.21|0
1686212100000|2023-06-08 08:15:00|141.99|139.59|141.27|138.87|141.99|139.59|141.27|138.87|0
1686212400000|2023-06-08 08:20:00|141.22|138.82|140.54|138.14|141.22|138.82|140.26|137.86|0
1686212700000|2023-06-08 08:25:00|140.64|138.24|140.64|138.24|141.02|138.62|140.45|138.05|0
1686213000000|2023-06-08 08:30:00|140.54|138.14|140.16|137.76|140.73|138.33|140.11|137.71|0
1686213300000|2023-06-08 08:35:00|140.25|137.85|140.64|138.24|140.64|138.24|140.16|137.76|0
1686213600000|2023-06-08 08:40:00|140.54|138.14|140.35|137.95|140.73|138.33|140.35|137.95|0
1686213900000|2023-06-08 08:45:00|140.44|138.04|141.31|138.91|141.4|139|140.35|137.95|0
1686214200000|2023-06-08 08:50:00|141.21|138.81|141.4|139|141.5|139.1|141.02|138.62|0
1686214500000|2023-06-08 08:55:00|141.5|139.1|141.01|138.61|141.5|139.1|140.92|138.52|0
1686214800000|2023-06-08 09:00:00|140.92|138.52|141.11|138.71|141.3|138.9|140.72|138.32|0
1686215100000|2023-06-08 09:05:00|141.2|138.8|141.11|138.71|141.2|138.8|140.91|138.51|0
1686215400000|2023-06-08 09:10:00|141.2|138.8|140.91|138.51|141.2|138.8|140.72|138.32|0
1686215700000|2023-06-08 09:15:00|141.01|138.61|141.49|139.09|141.59|139.19|140.87|138.47|0
1686216000000|2023-06-08 09:20:00|141.59|139.19|141.1|138.7|141.68|139.28|140.91|138.51|0
1686216300000|2023-06-08 09:25:00|141.01|138.61|141.39|138.99|141.39|138.99|140.81|138.41|0
1686216600000|2023-06-08 09:30:00|141.29|138.89|141.39|138.99|141.49|139.09|141.1|138.7|0
1686216900000|2023-06-08 09:35:00|141.29|138.89|140.81|138.41|141.58|139.18|140.76|138.36|0
1686217200000|2023-06-08 09:40:00|140.9|138.5|140.33|137.93|140.9|138.5|140.13|137.73|0
1686217500000|2023-06-08 09:45:00|140.28|137.88|140.32|137.92|140.42|138.02|140.13|137.73|0
1686217800000|2023-06-08 09:50:00|140.42|138.02|140.51|138.11|140.8|138.4|140.32|137.92|0
1686218100000|2023-06-08 09:55:00|140.47|138.07|140.42|138.02|140.51|138.11|140.22|137.82|0
1686218400000|2023-06-08 10:00:00|140.51|138.11|140.61|138.21|140.7|138.3|140.32|137.92|0
1686218700000|2023-06-08 10:05:00|140.7|138.3|140.61|138.21|140.7|138.3|140.46|138.06|0
1686219000000|2023-06-08 10:10:00|140.56|138.16|139.93|137.53|140.61|138.21|139.93|137.53|0
1686219300000|2023-06-08 10:15:00|139.84|137.44|140.12|137.72|140.31|137.91|139.64|137.24|0
1686219600000|2023-06-08 10:20:00|140.22|137.82|140.31|137.91|140.31|137.91|140.02|137.62|0
1686219900000|2023-06-08 10:25:00|140.27|137.87|140.31|137.91|140.41|138.01|140.12|137.72|0
1686220200000|2023-06-08 10:30:00|140.36|137.96|140.21|137.81|140.41|138.01|140.21|137.81|0
1686220500000|2023-06-08 10:35:00|140.31|137.91|140.5|138.1|140.6|138.2|140.02|137.62|0
1686220800000|2023-06-08 10:40:00|140.4|138|140.5|138.1|140.59|138.19|140.31|137.91|0
1686221100000|2023-06-08 10:45:00|140.4|138|140.59|138.19|140.78|138.38|140.3|137.9|0
1686221400000|2023-06-08 10:50:00|140.69|138.29|141.36|138.96|141.65|139.25|140.59|138.19|0
1686221700000|2023-06-08 10:55:00|141.46|139.06|141.75|139.35|141.84|139.44|141.26|138.86|0
1686222000000|2023-06-08 11:00:00|141.65|139.25|141.74|139.34|141.74|139.34|141.36|138.96|0
1686222300000|2023-06-08 11:05:00|141.65|139.25|142.08|139.68|142.13|139.73|141.65|139.25|0
1686222600000|2023-06-08 11:10:00|142.13|139.73|141.74|139.34|142.13|139.73|141.64|139.24|0
1686222900000|2023-06-08 11:15:00|141.69|139.29|141.35|138.95|141.74|139.34|141.26|138.86|0
1686223200000|2023-06-08 11:20:00|141.45|139.05|141.54|139.14|141.64|139.24|141.35|138.95|0
1686223500000|2023-06-08 11:25:00|141.5|139.1|141.64|139.24|141.83|139.43|141.45|139.05|0
1686223800000|2023-06-08 11:30:00|141.73|139.33|142.31|139.91|142.51|140.11|141.54|139.14|0
1686224100000|2023-06-08 11:35:00|142.41|140.01|142.02|139.62|142.9|140.5|142.02|139.62|0
1686224400000|2023-06-08 11:40:00|141.92|139.52|141.92|139.52|142.31|139.91|141.92|139.52|0
1686224700000|2023-06-08 11:45:00|141.88|139.48|142.12|139.72|142.5|140.1|141.83|139.43|0
1686225000000|2023-06-08 11:50:00|142.02|139.62|141.44|139.04|142.12|139.72|141.05|138.65|0
1686225300000|2023-06-08 11:55:00|141.53|139.13|141.43|139.03|141.82|139.42|141.24|138.84|0
1686225600000|2023-06-08 12:00:00|141.53|139.13|140.95|138.55|141.53|139.13|140.47|138.07|0
1686225900000|2023-06-08 12:05:00|141.05|138.65|141.43|139.03|141.53|139.13|140.95|138.55|0
1686226200000|2023-06-08 12:10:00|141.53|139.13|142.79|140.39|142.88|140.48|141.48|139.08|0
1686226500000|2023-06-08 12:15:00|142.88|140.48|142.3|139.9|143.37|140.97|142.3|139.9|0
1686226800000|2023-06-08 12:20:00|142.4|140|142.39|139.99|142.98|140.58|142.3|139.9|0
1686227100000|2023-06-08 12:25:00|142.44|140.04|142.25|139.85|142.68|140.28|142.2|139.8|0
1686227400000|2023-06-08 12:30:00|141.62|139.22|140.56|138.16|142.35|139.95|139.69|137.29|0
1686227700000|2023-06-08 12:35:00|140.46|138.06|140.27|137.87|140.65|138.25|139.5|137.1|0
1686228000000|2023-06-08 12:40:00|140.36|137.96|140.94|138.54|141.03|138.63|140.27|137.87|0
1686228300000|2023-06-08 12:45:00|140.84|138.44|140.36|137.96|141.03|138.63|139.93|137.53|0
1686228600000|2023-06-08 12:50:00|140.17|137.77|140.7|138.3|140.84|138.44|139.97|137.57|0
1686228900000|2023-06-08 12:55:00|140.65|138.25|140.74|138.34|141.03|138.63|140.36|137.96|0
1686229200000|2023-06-08 13:00:00|140.64|138.24|141.22|138.82|141.7|139.3|139.97|137.57|0
1686229500000|2023-06-08 13:05:00|141.12|138.72|141.7|139.3|141.89|139.49|140.93|138.53|0
1686229800000|2023-06-08 13:10:00|141.6|139.2|141.99|139.59|142.77|140.37|141.6|139.2|0
1686230100000|2023-06-08 13:15:00|141.89|139.49|142.38|139.98|142.38|139.98|141.7|139.3|0
1686230400000|2023-06-08 13:20:00|142.43|140.03|141.99|139.59|142.47|140.07|141.89|139.49|0
1686230700000|2023-06-08 13:25:00|142.04|139.64|141.98|139.58|142.47|140.07|141.6|139.2|0
1686231000000|2023-06-08 13:30:00|141.89|139.49|141.11|138.71|142.28|139.88|140.15|137.75|0
1686231300000|2023-06-08 13:35:00|141.21|138.81|141.79|139.39|141.88|139.48|140.05|137.65|0
1686231600000|2023-06-08 13:40:00|141.88|139.48|141.79|139.39|142.27|139.87|140.82|138.42|0
1686231900000|2023-06-08 13:45:00|141.88|139.48|143.44|141.04|144.51|142.11|141.88|139.48|0
1686232200000|2023-06-08 13:50:00|143.53|141.13|144.02|141.62|144.61|142.21|142.36|139.96|0
1686232500000|2023-06-08 13:55:00|144.12|141.72|142.46|140.06|145|142.6|142.17|139.77|0
1686232800000|2023-06-08 14:00:00|142.36|139.96|141.88|139.48|143.04|140.64|141.59|139.19|0
1686233100000|2023-06-08 14:05:00|141.78|139.38|141|138.6|141.78|139.38|139.38|136.98|0
1686233400000|2023-06-08 14:10:00|140.81|138.41|139.95|137.55|141.2|138.8|139.95|137.55|0
1686233700000|2023-06-08 14:15:00|139.75|137.35|139.94|137.54|140.52|138.12|139.18|136.78|0
1686234000000|2023-06-08 14:20:00|139.85|137.45|139.27|136.87|140.52|138.12|138.89|136.49|0
1686234300000|2023-06-08 14:25:00|139.37|136.97|138.99|136.59|140.71|138.31|138.8|136.4|0
1686234600000|2023-06-08 14:30:00|138.89|136.49|139.46|137.06|139.65|137.25|138.03|135.63|0
1686234900000|2023-06-08 14:35:00|139.27|136.87|139.75|137.35|140.51|138.11|138.89|136.49|0
1686235200000|2023-06-08 14:40:00|139.65|137.25|138.41|136.01|139.75|137.35|137.94|135.54|0
1686235500000|2023-06-08 14:45:00|138.5|136.1|137.93|135.53|138.5|136.1|137.55|135.15|0
1686235800000|2023-06-08 14:50:00|137.84|135.44|137.27|134.87|138.12|135.72|137.18|134.78|0
1686236100000|2023-06-08 14:55:00|137.36|134.96|136.7|134.3|137.36|134.96|136.51|134.11|0
1686236400000|2023-06-08 15:00:00|136.51|134.11|136.79|134.39|137.36|134.96|136.14|133.74|0
1686236700000|2023-06-08 15:05:00|136.7|134.3|136.42|134.02|137.08|134.68|136.42|134.02|0
1686237000000|2023-06-08 15:10:00|136.32|133.92|136.7|134.3|137.26|134.86|135.95|133.55|0
1686237300000|2023-06-08 15:15:00|136.79|134.39|136.88|134.48|137.36|134.96|136.41|134.01|0
1686237600000|2023-06-08 15:20:00|136.79|134.39|136.47|134.07|139.02|136.62|136.37|133.97|0
1686237900000|2023-06-08 15:25:00|136.56|134.16|136.09|133.69|137.12|134.72|136.09|133.69|0
1686238200000|2023-06-08 15:30:00|135.9|133.5|136.28|133.88|136.56|134.16|135.72|133.32|0
1686238500000|2023-06-08 15:35:00|136.37|133.97|136.46|134.06|136.74|134.34|136.18|133.78|0
1686238800000|2023-06-08 15:40:00|136.18|133.78|136.37|133.97|136.65|134.25|136.09|133.69|0
1686239100000|2023-06-08 15:45:00|136.27|133.87|136.83|134.43|137.21|134.81|135.99|133.59|0
1686239400000|2023-06-08 15:50:00|136.93|134.53|136.46|134.06|137.3|134.9|136.36|133.96|0
1686239700000|2023-06-08 15:55:00|136.36|133.96|136.83|134.43|137.21|134.81|135.71|133.31|0
1686240000000|2023-06-08 16:00:00|136.92|134.52|136.64|134.24|138.06|135.66|136.55|134.15|0
1686240300000|2023-06-08 16:05:00|136.55|134.15|136.83|134.43|137.11|134.71|135.98|133.58|0
1686240600000|2023-06-08 16:10:00|136.92|134.52|136.45|134.05|136.92|134.52|136.07|133.67|0
1686240900000|2023-06-08 16:15:00|136.54|134.14|135.51|133.11|136.73|134.33|135.23|132.83|0
1686241200000|2023-06-08 16:20:00|135.42|133.02|133.94|131.54|136.07|133.67|133.85|131.45|0
1686241500000|2023-06-08 16:25:00|134.03|131.63|132.46|130.06|134.31|131.91|132.09|129.69|0
1686241800000|2023-06-08 16:30:00|132.37|129.97|133.1|130.7|133.2|130.8|132.37|129.97|0
1686242100000|2023-06-08 16:35:00|133.2|130.8|134.12|131.72|134.31|131.91|133.01|130.61|0
1686242400000|2023-06-08 16:40:00|134.03|131.63|133.84|131.44|134.58|132.18|133.56|131.16|0
1686242700000|2023-06-08 16:45:00|133.93|131.53|135.14|132.74|135.23|132.83|133.93|131.53|0
1686243000000|2023-06-08 16:50:00|135.05|132.65|134.3|131.9|135.14|132.74|134.3|131.9|0
1686243300000|2023-06-08 16:55:00|134.39|131.99|134.21|131.81|134.49|132.09|133.74|131.34|0
1686243600000|2023-06-08 17:00:00|134.3|131.9|134.2|131.8|134.49|132.09|133.93|131.53|0
1686243900000|2023-06-08 17:05:00|134.11|131.71|133.55|131.15|134.39|131.99|133.55|131.15|0
1686244200000|2023-06-08 17:10:00|133.65|131.25|134.02|131.62|134.11|131.71|133.55|131.15|0
1686244500000|2023-06-08 17:15:00|134.11|131.71|133.55|131.15|134.2|131.8|133.55|131.15|0
1686244800000|2023-06-08 17:20:00|133.46|131.06|134.57|132.17|135.32|132.92|133.46|131.06|0
1686245100000|2023-06-08 17:25:00|134.48|132.08|135.03|132.63|135.03|132.63|134.2|131.8|0
1686245400000|2023-06-08 17:30:00|135.13|132.73|135.59|133.19|135.87|133.47|134.75|132.35|0
1686245700000|2023-06-08 17:35:00|135.5|133.1|136.15|133.75|136.16|133.76|135.22|132.82|0
1686246000000|2023-06-08 17:40:00|136.25|133.85|136.53|134.13|136.91|134.51|136.06|133.66|0
1686246300000|2023-06-08 17:45:00|136.62|134.22|136.9|134.5|137.57|135.17|136.62|134.22|0
1686246600000|2023-06-08 17:50:00|137|134.6|136.43|134.03|137.09|134.69|135.77|133.37|0
1686246900000|2023-06-08 17:55:00|136.34|133.94|135.77|133.37|136.52|134.12|135.77|133.37|0
1686247200000|2023-06-08 18:00:00|135.68|133.28|135.12|132.72|135.96|133.56|135.02|132.62|0
1686247500000|2023-06-08 18:05:00|135.21|132.81|135.86|133.46|136.14|133.74|135.02|132.62|0
1686247800000|2023-06-08 18:10:00|135.96|133.56|135.3|132.9|136.43|134.03|135.21|132.81|0
1686248100000|2023-06-08 18:15:00|135.39|132.99|134.37|131.97|135.39|132.99|134.27|131.87|0
1686248400000|2023-06-08 18:20:00|134.27|131.87|134.36|131.96|134.55|132.15|133.99|131.59|0
1686248700000|2023-06-08 18:25:00|134.27|131.87|133.99|131.59|134.46|132.06|133.9|131.5|0
1686249000000|2023-06-08 18:30:00|133.8|131.4|133.06|130.66|133.8|131.4|132.88|130.48|0
1686249300000|2023-06-08 18:35:00|132.97|130.57|132.97|130.57|133.34|130.94|132.79|130.39|0
1686249600000|2023-06-08 18:40:00|133.06|130.66|132.51|130.11|133.15|130.75|132.51|130.11|0
1686249900000|2023-06-08 18:45:00|132.6|130.2|133.15|130.75|133.34|130.94|132.42|130.02|0
1686250200000|2023-06-08 18:50:00|133.06|130.66|132.87|130.47|133.24|130.84|132.6|130.2|0
1686250500000|2023-06-08 18:55:00|132.96|130.56|132.92|130.52|132.96|130.56|132.5|130.1|0
1686250800000|2023-06-08 19:00:00|132.87|130.47|132.87|130.47|133.05|130.65|132.59|130.19|0
1686251100000|2023-06-08 19:05:00|132.78|130.38|132.41|130.01|133.05|130.65|132.41|130.01|0
1686251400000|2023-06-08 19:10:00|132.31|129.91|132.87|130.47|132.87|130.47|131.95|129.55|0
1686251700000|2023-06-08 19:15:00|132.77|130.37|133.14|130.74|133.42|131.02|132.5|130.1|0
1686252000000|2023-06-08 19:20:00|133.05|130.65|132.4|130|133.42|131.02|132.31|129.91|0
1686252300000|2023-06-08 19:25:00|132.49|130.09|132.86|130.46|133.05|130.65|132.49|130.09|0
1686252600000|2023-06-08 19:30:00|133.04|130.64|133.04|130.64|133.41|131.01|132.68|130.28|0
1686252900000|2023-06-08 19:35:00|133.14|130.74|132.76|130.36|133.32|130.92|132.67|130.27|0
1686253200000|2023-06-08 19:40:00|132.86|130.46|131.66|129.26|132.86|130.46|131.57|129.17|0
1686253500000|2023-06-08 19:45:00|131.75|129.35|131.29|128.89|132.39|129.99|131.2|128.8|0
1686253800000|2023-06-08 19:50:00|131.11|128.71|132.21|129.81|132.21|129.81|130.84|128.44|0
1686254100000|2023-06-08 19:55:00|132.48|130.08|132.21|129.81|132.58|130.18|131.66|129.26|0
1686254400000|2023-06-08 20:00:00|132.48|130.08|133.22|130.82|133.22|130.82|132.48|130.08|0
1686254700000|2023-06-08 20:05:00|133.13|130.73|132.85|130.45|133.13|130.73|132.66|130.26|0
1686255000000|2023-06-08 20:10:00|132.94|130.54|132.94|130.54|133.31|130.91|132.94|130.54|0
1686255300000|2023-06-08 20:15:00|132.95|130.15|133.14|130.34|133.51|130.71|132.86|130.06|0
1686255600000|2023-06-08 20:20:00|133.23|130.43|133.32|130.52|133.41|130.61|133.04|130.24|0
1686255900000|2023-06-08 20:25:00|133.23|130.43|132.95|130.15|133.23|130.43|132.95|130.15|0
1686256200000|2023-06-08 20:30:00|132.9|130.1|132.39|129.59|132.9|130.1|132.3|129.5|0
1686256500000|2023-06-08 20:35:00|132.44|129.64|132.48|129.68|132.58|129.78|132.3|129.5|0
1686256800000|2023-06-08 20:40:00|132.58|129.78|132.21|129.41|132.58|129.78|132.21|129.41|0
1686257100000|2023-06-08 20:45:00|132.3|129.5|131.98|129.18|132.3|129.5|131.75|128.95|0
1686257400000|2023-06-08 20:50:00|132.02|129.22|132.39|129.59|132.66|129.86|131.93|129.13|0
1686257700000|2023-06-08 20:55:00|132.48|129.68|132.25|129.45|132.57|129.77|132.25|129.45|0
1686258000000|2023-06-08 21:00:00|132.32|129.52|132.41|129.61|132.44|129.64|132.18|129.38|0
1686258300000|2023-06-08 21:05:00|132.44|129.64|132.43|129.63|132.45|129.65|132.41|129.61|0
1686258600000|2023-06-08 21:10:00|132.41|129.61|132.47|129.67|132.47|129.67|132.41|129.61|0
1686258900000|2023-06-08 21:15:00|132.43|129.63|132.47|129.67|132.5|129.7|132.38|129.58|0
1686259200000|2023-06-08 21:20:00|132.38|129.58|132.36|129.56|132.39|129.59|132.34|129.54|0
1686259500000|2023-06-08 21:25:00|132.34|129.54|132.41|129.61|132.41|129.61|132.34|129.54|0
1686259800000|2023-06-08 21:30:00|132.45|129.65|132.41|129.61|132.45|129.65|132.39|129.59|0
1686260100000|2023-06-08 21:35:00|132.43|129.63|132.41|129.61|132.43|129.63|132.37|129.57|0
1686260400000|2023-06-08 21:40:00|132.39|129.59|132.25|129.45|132.41|129.61|132.25|129.45|0
1686260700000|2023-06-08 21:45:00|132.28|129.48|132.63|129.83|133|130.2|132.28|129.48|0
1686261000000|2023-06-08 21:50:00|132.71|129.91|132.66|129.86|132.76|129.96|132.61|129.81|0
1686261300000|2023-06-08 21:55:00|132.67|129.87|132.54|129.74|132.67|129.87|132.54|129.74|0
1686261600000|2023-06-08 22:00:00|132.6|129.8|133.19|130.39|133.19|130.39|132.6|129.8|0
1686261900000|2023-06-08 22:05:00|133.1|130.3|133.28|130.48|133.47|130.67|132.92|130.12|0
1686262200000|2023-06-08 22:10:00|133.1|130.3|133.28|130.48|133.28|130.48|133.01|130.21|0
1686262500000|2023-06-08 22:15:00|133.19|130.39|133.1|130.3|133.28|130.48|133|130.2|0
1686262800000|2023-06-08 22:20:00|133.14|130.34|133.09|130.29|133.28|130.48|133|130.2|0
1686263100000|2023-06-08 22:25:00|133.19|130.39|133.28|130.48|133.28|130.48|133.14|130.34|0
1686263400000|2023-06-08 22:30:00|133.18|130.38|132.91|130.11|133.18|130.38|132.91|130.11|0
1686263700000|2023-06-08 22:35:00|132.95|130.15|133|130.2|133|130.2|132.9|130.1|0
1686264000000|2023-06-08 22:40:00|132.9|130.1|132.99|130.19|133|130.2|132.9|130.1|0
1686264300000|2023-06-08 22:45:00|133.09|130.29|132.99|130.19|133.09|130.29|132.9|130.1|0
1686264900000|2023-06-08 22:55:00|133.08|130.28|132.9|130.1|133.08|130.28|132.9|130.1|0
1686265200000|2023-06-08 23:00:00|132.99|130.19|132.8|130|132.99|130.19|132.8|130|0
1686265500000|2023-06-08 23:05:00|132.71|129.91|132.89|130.09|132.99|130.19|132.71|129.91|0
1686265800000|2023-06-08 23:10:00|132.8|130|133.08|130.28|133.08|130.28|132.8|130|0
1686266100000|2023-06-08 23:15:00|132.98|130.18|132.98|130.18|133.08|130.28|132.98|130.18|0
1686266400000|2023-06-08 23:20:00|133.03|130.23|133.44|130.64|133.44|130.64|133.03|130.23|0
1686266700000|2023-06-08 23:25:00|133.35|130.55|133.26|130.46|133.35|130.55|133.26|130.46|0
1686267000000|2023-06-08 23:30:00|133.35|130.55|133.16|130.36|133.35|130.55|133.16|130.36|0
1686267300000|2023-06-08 23:35:00|133.25|130.45|133.07|130.27|133.25|130.45|133.07|130.27|0
1686267600000|2023-06-08 23:40:00|132.98|130.18|132.97|130.17|133.07|130.27|132.88|130.08|0
1686267900000|2023-06-08 23:45:00|133.07|130.27|133.25|130.45|133.34|130.54|133.07|130.27|0
1686268200000|2023-06-08 23:50:00|133.34|130.54|133.34|130.54|133.43|130.63|133.25|130.45|0
1686268500000|2023-06-08 23:55:00|133.25|130.45|133.52|130.72|133.62|130.82|133.25|130.45|0
1686268800000|2023-06-09 00:00:00|133.43|130.63|133.61|130.81|133.71|130.91|133.25|130.45|0
1686269100000|2023-06-09 00:05:00|133.52|130.72|134.08|131.28|134.63|131.83|133.52|130.72|0
1686269400000|2023-06-09 00:10:00|133.98|131.18|133.89|131.09|134.08|131.28|133.7|130.9|0
1686269700000|2023-06-09 00:15:00|133.98|131.18|133.79|130.99|134.35|131.55|133.79|130.99|0
1686270000000|2023-06-09 00:20:00|133.89|131.09|133.42|130.62|133.89|131.09|133.42|130.62|0
1686270300000|2023-06-09 00:25:00|133.52|130.72|133.79|130.99|133.88|131.08|133.42|130.62|0
1686270600000|2023-06-09 00:30:00|133.7|130.9|133.88|131.08|133.98|131.18|133.7|130.9|0
1686270900000|2023-06-09 00:35:00|133.79|130.99|133.51|130.71|133.97|131.17|133.42|130.62|0
1686271200000|2023-06-09 00:40:00|133.47|130.67|133.79|130.99|133.88|131.08|133.32|130.52|0
1686271500000|2023-06-09 00:45:00|133.88|131.08|133.88|131.08|134.16|131.36|133.88|131.08|0
1686271800000|2023-06-09 00:50:00|133.97|131.17|134.06|131.26|134.15|131.35|133.88|131.08|0
1686272100000|2023-06-09 00:55:00|133.97|131.17|134.06|131.26|134.25|131.45|133.97|131.17|0
1686272400000|2023-06-09 01:00:00|133.97|131.17|134.24|131.44|134.24|131.44|133.97|131.17|0
1686272700000|2023-06-09 01:05:00|134.15|131.35|134.15|131.35|134.34|131.54|134.06|131.26|0
1686273000000|2023-06-09 01:10:00|134.06|131.26|133.96|131.16|134.15|131.35|133.78|130.98|0
1686273300000|2023-06-09 01:15:00|133.87|131.07|134.15|131.35|134.24|131.44|133.87|131.07|0
1686273600000|2023-06-09 01:20:00|134.14|131.34|133.96|131.16|134.24|131.44|133.96|131.16|0
1686273900000|2023-06-09 01:25:00|134.05|131.25|134.05|131.25|134.14|131.34|133.96|131.16|0
1686274200000|2023-06-09 01:30:00|133.96|131.16|133.77|130.97|134.05|131.25|133.77|130.97|0
1686274500000|2023-06-09 01:35:00|133.68|130.88|133.95|131.15|134.05|131.25|133.68|130.88|0
1686274800000|2023-06-09 01:40:00|134.05|131.25|133.95|131.15|134.05|131.25|133.86|131.06|0
1686275100000|2023-06-09 01:45:00|133.91|131.11|133.86|131.06|134.14|131.34|133.86|131.06|0
1686275400000|2023-06-09 01:50:00|133.76|130.96|133.76|130.96|133.86|131.06|133.67|130.87|0
1686275700000|2023-06-09 01:55:00|133.81|131.01|133.85|131.05|133.95|131.15|133.76|130.96|0
1686276000000|2023-06-09 02:00:00|133.81|131.01|134.04|131.24|134.04|131.24|133.76|130.96|0
1686276300000|2023-06-09 02:05:00|133.94|131.14|134.04|131.24|134.04|131.24|133.94|131.14|0
1686276600000|2023-06-09 02:10:00|133.99|131.19|134.08|131.28|134.13|131.33|133.94|131.14|0
1686276900000|2023-06-09 02:15:00|134.13|131.33|134.12|131.32|134.13|131.33|133.99|131.19|0
1686277200000|2023-06-09 02:20:00|134.03|131.23|134.12|131.32|134.22|131.42|134.03|131.23|0
1686277500000|2023-06-09 02:25:00|134.22|131.42|134.12|131.32|134.22|131.42|134.03|131.23|0
1686277800000|2023-06-09 02:30:00|134.08|131.28|133.93|131.13|134.12|131.32|133.84|131.04|0
1686278100000|2023-06-09 02:35:00|133.84|131.04|133.84|131.04|134.03|131.23|133.84|131.04|0
1686278400000|2023-06-09 02:40:00|133.75|130.95|133.84|131.04|133.93|131.13|133.75|130.95|0
1686278700000|2023-06-09 02:45:00|133.93|131.13|133.74|130.94|133.93|131.13|133.74|130.94|0
1686279000000|2023-06-09 02:50:00|133.65|130.85|133.65|130.85|133.74|130.94|133.65|130.85|0
1686279300000|2023-06-09 02:55:00|133.74|130.94|133.65|130.85|133.74|130.94|133.65|130.85|0
1686279600000|2023-06-09 03:00:00|133.74|130.94|133.65|130.85|133.74|130.94|133.6|130.8|0
1686279900000|2023-06-09 03:05:00|133.69|130.89|133.55|130.75|133.74|130.94|133.55|130.75|0
1686280200000|2023-06-09 03:10:00|133.64|130.84|133.64|130.84|133.74|130.94|133.64|130.84|0
1686280500000|2023-06-09 03:15:00|133.69|130.89|133.64|130.84|133.74|130.94|133.55|130.75|0
1686280800000|2023-06-09 03:20:00|133.6|130.8|133.45|130.65|133.64|130.84|133.45|130.65|0
1686281100000|2023-06-09 03:25:00|133.55|130.75|133.45|130.65|133.55|130.75|133.45|130.65|0
1686281400000|2023-06-09 03:30:00|133.36|130.56|133.45|130.65|133.45|130.65|133.36|130.56|0
1686281700000|2023-06-09 03:35:00|133.36|130.56|133.45|130.65|133.45|130.65|133.22|130.42|0
1686282000000|2023-06-09 03:40:00|133.36|130.56|133.36|130.56|133.45|130.65|133.26|130.46|0
1686282300000|2023-06-09 03:45:00|133.35|130.55|133.03|130.23|133.35|130.55|132.98|130.18|0
1686282600000|2023-06-09 03:50:00|133.08|130.28|133.44|130.64|133.54|130.74|133.08|130.28|0
1686282900000|2023-06-09 03:55:00|133.35|130.55|133.26|130.46|133.44|130.64|133.17|130.37|0
1686283200000|2023-06-09 04:00:00|133.35|130.55|133.35|130.55|133.44|130.64|133.35|130.55|0
1686283500000|2023-06-09 04:05:00|133.44|130.64|133.44|130.64|133.53|130.73|133.4|130.6|0
1686283800000|2023-06-09 04:10:00|133.35|130.55|133.44|130.64|133.44|130.64|133.35|130.55|0
1686284100000|2023-06-09 04:15:00|133.53|130.73|133.62|130.82|133.62|130.82|133.53|130.73|0
1686284400000|2023-06-09 04:20:00|133.71|130.91|133.8|131|133.81|131.01|133.62|130.82|0
1686284700000|2023-06-09 04:25:00|133.71|130.91|133.71|130.91|133.71|130.91|133.71|130.91|0
1686285000000|2023-06-09 04:30:00|133.62|130.82|133.8|131|133.8|131|133.62|130.82|0
1686285300000|2023-06-09 04:35:00|133.89|131.09|133.8|131|133.89|131.09|133.71|130.91|0
1686285600000|2023-06-09 04:40:00|133.85|131.05|133.98|131.18|133.98|131.18|133.8|131|0
1686285900000|2023-06-09 04:45:00|133.89|131.09|133.98|131.18|133.98|131.18|133.89|131.09|0
1686286200000|2023-06-09 04:50:00|134.07|131.27|133.98|131.18|134.07|131.27|133.98|131.18|0
1686286500000|2023-06-09 04:55:00|134.07|131.27|134.07|131.27|134.16|131.36|133.98|131.18|0
1686286800000|2023-06-09 05:00:00|134.03|131.23|134.07|131.27|134.07|131.27|133.98|131.18|0
1686287100000|2023-06-09 05:05:00|134.16|131.36|134.07|131.27|134.16|131.36|133.97|131.17|0
1686287400000|2023-06-09 05:10:00|134.12|131.32|133.97|131.17|134.12|131.32|133.97|131.17|0
1686287700000|2023-06-09 05:15:00|133.88|131.08|133.97|131.17|133.97|131.17|133.88|131.08|0
1686288000000|2023-06-09 05:20:00|133.88|131.08|134.06|131.26|134.06|131.26|133.88|131.08|0
1686288300000|2023-06-09 05:25:00|134.11|131.31|134.11|131.31|134.16|131.36|134.06|131.26|0
1686288600000|2023-06-09 05:30:00|134.06|131.26|133.87|131.07|134.06|131.26|133.78|130.98|0
1686288900000|2023-06-09 05:35:00|133.83|131.03|133.78|130.98|133.87|131.07|133.59|130.79|0
1686289200000|2023-06-09 05:40:00|133.69|130.89|133.32|130.52|133.69|130.89|133.22|130.42|0
1686289500000|2023-06-09 05:45:00|133.22|130.42|133.22|130.42|133.22|130.42|133.04|130.24|0
1686289800000|2023-06-09 05:50:00|133.13|130.33|133.31|130.51|133.31|130.51|133.04|130.24|0
1686290100000|2023-06-09 05:55:00|133.4|130.6|133.22|130.42|133.5|130.7|133.13|130.33|0
1686290400000|2023-06-09 06:00:00|133.27|130.47|133.96|131.16|134.05|131.25|133.22|130.42|0
1686290700000|2023-06-09 06:05:00|133.76|131.36|133.94|131.54|134.31|131.91|133.76|131.36|0
1686291000000|2023-06-09 06:10:00|134.03|131.63|133.85|131.45|134.03|131.63|133.75|131.35|0
1686291300000|2023-06-09 06:15:00|133.89|131.49|134.22|131.82|134.22|131.82|133.85|131.45|0
1686291600000|2023-06-09 06:20:00|134.12|131.72|134.12|131.72|134.31|131.91|134.12|131.72|0
1686291900000|2023-06-09 06:25:00|134.03|131.63|133.93|131.53|134.12|131.72|133.84|131.44|0
1686292200000|2023-06-09 06:30:00|133.84|131.44|134.12|131.72|134.3|131.9|133.84|131.44|0
1686292500000|2023-06-09 06:35:00|134.07|131.67|134.21|131.81|134.21|131.81|134.02|131.62|0
1686292800000|2023-06-09 06:40:00|134.26|131.86|134.11|131.71|134.3|131.9|134.11|131.71|0
1686293100000|2023-06-09 06:45:00|134.21|131.81|134.21|131.81|134.3|131.9|134.11|131.71|0
1686293400000|2023-06-09 06:50:00|134.3|131.9|134.44|132.04|134.48|132.08|134.3|131.9|0
1686293700000|2023-06-09 06:55:00|134.39|131.99|134.16|131.76|134.48|132.08|134.11|131.71|0
1686294000000|2023-06-09 07:00:00|134.06|131.66|134.76|132.36|134.76|132.36|133.92|131.52|0
1686294300000|2023-06-09 07:05:00|134.71|132.31|134.66|132.26|134.76|132.36|134.11|131.71|0
1686294600000|2023-06-09 07:10:00|134.48|132.08|135.22|132.82|135.5|133.1|134.48|132.08|0
1686294900000|2023-06-09 07:15:00|135.32|132.92|136.35|133.95|136.44|134.04|135.32|132.92|0
1686295200000|2023-06-09 07:20:00|136.25|133.85|135.88|133.48|136.53|134.13|135.88|133.48|0
1686295500000|2023-06-09 07:25:00|136.06|133.66|136.53|134.13|136.82|134.42|135.59|133.19|0
1686295800000|2023-06-09 07:30:00|136.72|134.32|136.06|133.66|137.1|134.7|136.06|133.66|0
1686296100000|2023-06-09 07:35:00|136.15|133.75|135.83|133.43|136.53|134.13|135.83|133.43|0
1686296400000|2023-06-09 07:40:00|135.87|133.47|135.96|133.56|136.81|134.41|135.78|133.38|0
1686296700000|2023-06-09 07:45:00|136.06|133.66|135.59|133.19|136.2|133.8|135.4|133|0
1686297000000|2023-06-09 07:50:00|135.68|133.28|134.56|132.16|135.68|133.28|134.46|132.06|0
1686297300000|2023-06-09 07:55:00|134.51|132.11|134.65|132.25|134.93|132.53|134.46|132.06|0
1686297600000|2023-06-09 08:00:00|134.74|132.34|134.74|132.34|135.11|132.71|134.55|132.15|0
1686297900000|2023-06-09 08:05:00|134.83|132.43|135.67|133.27|135.77|133.37|134.65|132.25|0
1686298200000|2023-06-09 08:10:00|135.58|133.18|134.83|132.43|135.86|133.46|134.83|132.43|0
1686298500000|2023-06-09 08:15:00|134.92|132.52|134.92|132.52|135.2|132.8|134.64|132.24|0
1686298800000|2023-06-09 08:20:00|135.11|132.71|134.83|132.43|135.39|132.99|134.83|132.43|0
1686299100000|2023-06-09 08:25:00|134.73|132.33|134.45|132.05|134.92|132.52|134.45|132.05|0
1686299400000|2023-06-09 08:30:00|134.26|131.86|134.73|132.33|135.01|132.61|134.17|131.77|0
1686299700000|2023-06-09 08:35:00|134.68|132.28|134.63|132.23|134.82|132.42|134.35|131.95|0
1686300000000|2023-06-09 08:40:00|134.73|132.33|134.4|132|134.73|132.33|134.17|131.77|0
1686300300000|2023-06-09 08:45:00|134.35|131.95|134.07|131.67|134.59|132.19|134.07|131.67|0
1686300600000|2023-06-09 08:50:00|134.16|131.76|133.79|131.39|134.16|131.76|133.51|131.11|0
1686300900000|2023-06-09 08:55:00|133.7|131.3|133.33|130.93|133.7|131.3|133.23|130.83|0
1686301200000|2023-06-09 09:00:00|133.23|130.83|132.4|130|133.33|130.93|132.31|129.91|0
1686301500000|2023-06-09 09:05:00|132.31|129.91|132.58|130.18|132.59|130.19|132.13|129.73|0
1686301800000|2023-06-09 09:10:00|132.49|130.09|132.58|130.18|132.58|130.18|132.4|130|0
1686302100000|2023-06-09 09:15:00|132.68|130.28|132.49|130.09|132.68|130.28|132.31|129.91|0
1686302400000|2023-06-09 09:20:00|132.54|130.14|132.76|130.36|132.86|130.46|132.4|130|0
1686302700000|2023-06-09 09:25:00|132.67|130.27|132.12|129.72|132.76|130.36|132.12|129.72|0
1686303000000|2023-06-09 09:30:00|132.21|129.81|132.3|129.9|132.39|129.99|132.21|129.81|0
1686303300000|2023-06-09 09:35:00|132.39|129.99|133.04|130.64|133.13|130.73|132.39|129.99|0
1686303600000|2023-06-09 09:40:00|133.08|130.68|133.03|130.63|133.27|130.87|133.03|130.63|0
1686303900000|2023-06-09 09:45:00|132.94|130.54|133.5|131.1|133.59|131.19|132.85|130.45|0
1686304200000|2023-06-09 09:50:00|133.59|131.19|134.05|131.65|134.24|131.84|133.49|131.09|0
1686304500000|2023-06-09 09:55:00|133.96|131.56|133.91|131.51|134.24|131.84|133.68|131.28|0
1686304800000|2023-06-09 10:00:00|133.86|131.46|133.58|131.18|133.96|131.56|133.49|131.09|0
1686305100000|2023-06-09 10:05:00|133.49|131.09|133.49|131.09|133.58|131.18|133.4|131|0
1686305400000|2023-06-09 10:10:00|133.58|131.18|134.09|131.69|134.88|132.48|133.49|131.09|0
1686305700000|2023-06-09 10:15:00|134.14|131.74|133.49|131.09|134.42|132.02|133.49|131.09|0
1686306000000|2023-06-09 10:20:00|133.48|131.08|133.48|131.08|133.67|131.27|133.39|130.99|0
1686306300000|2023-06-09 10:25:00|133.58|131.18|133.48|131.08|133.58|131.18|133.11|130.71|0
1686306600000|2023-06-09 10:30:00|133.57|131.17|133.94|131.54|134.13|131.73|133.57|131.17|0
1686306900000|2023-06-09 10:35:00|134.04|131.64|134.41|132.01|134.59|132.19|134.04|131.64|0
1686307200000|2023-06-09 10:40:00|134.5|132.1|134.22|131.82|134.69|132.29|134.22|131.82|0
1686307500000|2023-06-09 10:45:00|134.31|131.91|133.75|131.35|134.59|132.19|133.66|131.26|0
1686307800000|2023-06-09 10:50:00|133.66|131.26|133.38|130.98|133.85|131.45|133.38|130.98|0
1686308100000|2023-06-09 10:55:00|133.29|130.89|133.75|131.35|134.03|131.63|133.29|130.89|0
1686308400000|2023-06-09 11:00:00|133.66|131.26|133.93|131.53|133.93|131.53|133.38|130.98|0
1686308700000|2023-06-09 11:05:00|133.84|131.44|133.38|130.98|133.93|131.53|133.38|130.98|0
1686309000000|2023-06-09 11:10:00|133.28|130.88|132.27|129.87|133.47|131.07|132.27|129.87|0
1686309300000|2023-06-09 11:15:00|132.36|129.96|132.26|129.86|132.82|130.42|132.08|129.68|0
1686309600000|2023-06-09 11:20:00|132.36|129.96|132.54|130.14|132.82|130.42|132.36|129.96|0
1686309900000|2023-06-09 11:25:00|132.45|130.05|132.54|130.14|132.54|130.14|132.35|129.95|0
1686310200000|2023-06-09 11:30:00|132.63|130.23|132.63|130.23|132.91|130.51|132.59|130.19|0
1686310500000|2023-06-09 11:35:00|132.54|130.14|132.53|130.13|132.72|130.32|132.44|130.04|0
1686310800000|2023-06-09 11:40:00|132.63|130.23|132.26|129.86|132.81|130.41|132.26|129.86|0
1686311100000|2023-06-09 11:45:00|132.16|129.76|131.8|129.4|132.44|130.04|131.34|128.94|0
1686311400000|2023-06-09 11:50:00|131.79|129.39|131.98|129.58|132.25|129.85|131.79|129.39|0
1686311700000|2023-06-09 11:55:00|132.02|129.62|132.16|129.76|132.34|129.94|131.89|129.49|0
1686312000000|2023-06-09 12:00:00|132.21|129.81|131.84|129.44|132.25|129.85|131.7|129.3|0
1686312300000|2023-06-09 12:05:00|131.88|129.48|131.15|128.75|131.97|129.57|131.15|128.75|0
1686312600000|2023-06-09 12:10:00|131.24|128.84|131.15|128.75|131.42|129.02|130.87|128.47|0
1686312900000|2023-06-09 12:15:00|131.24|128.84|130.78|128.38|131.33|128.93|130.78|128.38|0
1686313200000|2023-06-09 12:20:00|130.96|128.56|131.6|129.2|131.69|129.29|130.96|128.56|0
1686313500000|2023-06-09 12:25:00|131.65|129.25|131.87|129.47|131.92|129.52|131.42|129.02|0
1686313800000|2023-06-09 12:30:00|131.83|129.43|132.15|129.75|132.42|130.02|131.32|128.92|0
1686314100000|2023-06-09 12:35:00|132.24|129.84|131.23|128.83|132.24|129.84|131.14|128.74|0
1686314400000|2023-06-09 12:40:00|131.32|128.92|130.95|128.55|131.59|129.19|130.95|128.55|0
1686314700000|2023-06-09 12:45:00|131.04|128.64|130.86|128.46|131.32|128.92|130.86|128.46|0
1686315000000|2023-06-09 12:50:00|130.95|128.55|130.58|128.18|131.04|128.64|130.49|128.09|0
1686315300000|2023-06-09 12:55:00|130.68|128.28|130.45|128.05|131.04|128.64|130.45|128.05|0
1686315600000|2023-06-09 13:00:00|130.4|128|131.04|128.64|131.04|128.64|130.4|128|0
1686315900000|2023-06-09 13:05:00|130.95|128.55|130.94|128.54|131.04|128.64|130.67|128.27|0
1686316200000|2023-06-09 13:10:00|130.85|128.45|130.4|128|130.85|128.45|130.3|127.9|0
1686316500000|2023-06-09 13:15:00|130.3|127.9|129.67|127.27|130.4|128|129.58|127.18|0
1686316800000|2023-06-09 13:20:00|129.58|127.18|129.57|127.17|129.76|127.36|129.39|126.99|0
1686317100000|2023-06-09 13:25:00|129.48|127.08|129.21|126.81|129.67|127.27|129.21|126.81|0
1686317400000|2023-06-09 13:30:00|129.12|126.72|130.69|128.29|131.32|128.92|127.41|125.01|0
1686317700000|2023-06-09 13:35:00|130.78|128.38|129.34|126.94|131.23|128.83|129.07|126.67|0
1686318000000|2023-06-09 13:40:00|129.25|126.85|128.8|126.4|129.52|127.12|127.73|125.33|0
1686318300000|2023-06-09 13:45:00|128.71|126.31|128.53|126.13|129.07|126.67|127.82|125.42|0
1686318600000|2023-06-09 13:50:00|128.35|125.95|126.76|124.36|128.35|125.95|126.58|124.18|0
1686318900000|2023-06-09 13:55:00|126.67|124.27|127.82|125.42|128.17|125.77|126.67|124.27|0
1686319200000|2023-06-09 14:00:00|127.55|125.15|126.31|123.91|127.55|125.15|126.31|123.91|0
1686319500000|2023-06-09 14:05:00|126.22|123.82|126.75|124.35|127.02|124.62|125.17|122.77|0
1686319800000|2023-06-09 14:10:00|126.57|124.17|125.43|123.03|127.02|124.62|125.34|122.94|0
1686320100000|2023-06-09 14:15:00|125.52|123.12|124.56|122.16|125.52|123.12|124.47|122.07|0
1686320400000|2023-06-09 14:20:00|124.47|122.07|125.43|123.03|125.43|123.03|124.38|121.98|0
1686320700000|2023-06-09 14:25:00|125.52|123.12|124.9|122.5|125.78|123.38|124.55|122.15|0
1686321000000|2023-06-09 14:30:00|124.73|122.33|126.61|124.21|127.96|125.56|124.2|121.8|0
1686321300000|2023-06-09 14:35:00|126.35|123.95|126.78|124.38|127.14|124.74|126.08|123.68|0
1686321600000|2023-06-09 14:40:00|126.87|124.47|128.02|125.62|128.73|126.33|126.87|124.47|0
1686321900000|2023-06-09 14:45:00|128.11|125.71|128.64|126.24|128.64|126.24|126.43|124.03|0
1686322200000|2023-06-09 14:50:00|129.08|126.68|129.08|126.68|130.33|127.93|128.72|126.32|0
1686322500000|2023-06-09 14:55:00|128.9|126.5|128.19|125.79|129.35|126.95|127.57|125.17|0
1686322800000|2023-06-09 15:00:00|128.1|125.7|128.1|125.7|128.45|126.05|127.57|125.17|0
1686323100000|2023-06-09 15:05:00|127.92|125.52|126.95|124.55|128.54|126.14|126.42|124.02|0
1686323400000|2023-06-09 15:10:00|126.86|124.46|126.42|124.02|127.13|124.73|126.42|124.02|0
1686323700000|2023-06-09 15:15:00|126.6|124.2|127.83|125.43|128.36|125.96|126.42|124.02|0
1686324000000|2023-06-09 15:20:00|127.92|125.52|129.78|127.38|130.05|127.65|127.92|125.52|0
1686324300000|2023-06-09 15:25:00|129.87|127.47|131.56|129.16|133.03|130.63|129.87|127.47|0
1686324600000|2023-06-09 15:30:00|131.83|129.43|132.56|130.16|133.75|131.35|131.83|129.43|0
1686324900000|2023-06-09 15:35:00|132.28|129.88|131.83|129.43|132.37|129.97|130.74|128.34|0
1686325200000|2023-06-09 15:40:00|131.73|129.33|130.56|128.16|131.73|129.33|130.56|128.16|0
1686325500000|2023-06-09 15:45:00|130.47|128.07|131.01|128.61|131.46|129.06|130.47|128.07|0
1686325800000|2023-06-09 15:50:00|131.1|128.7|131.28|128.88|132.28|129.88|130.91|128.51|0
1686326100000|2023-06-09 15:55:00|131.19|128.79|133.1|130.7|133.37|130.97|131.09|128.69|0
1686326400000|2023-06-09 16:00:00|133.28|130.88|133.19|130.79|135.21|132.81|132.91|130.51|0
1686326700000|2023-06-09 16:05:00|133|130.6|133.37|130.97|133.37|130.97|132.18|129.78|0
1686327000000|2023-06-09 16:10:00|133.18|130.78|132.09|129.69|133.46|131.06|132|129.6|0
1686327300000|2023-06-09 16:15:00|132.18|129.78|131.9|129.5|132.45|130.05|131.54|129.14|0
1686327600000|2023-06-09 16:20:00|131.81|129.41|133|130.6|133.36|130.96|131.81|129.41|0
1686327900000|2023-06-09 16:25:00|132.9|130.5|134|131.6|135.21|132.81|132.9|130.5|0
1686328200000|2023-06-09 16:30:00|134.1|131.7|133.36|130.96|134.28|131.88|132.99|130.59|0
1686328500000|2023-06-09 16:35:00|133.27|130.87|134.51|132.11|134.92|132.52|133.18|130.78|0
1686328800000|2023-06-09 16:40:00|134.46|132.06|133.63|131.23|135.29|132.89|133.45|131.05|0
1686329100000|2023-06-09 16:45:00|133.54|131.14|132.8|130.4|134|131.6|132.8|130.4|0
1686329400000|2023-06-09 16:50:00|132.76|130.36|132.62|130.22|132.99|130.59|132.35|129.95|0
1686329700000|2023-06-09 16:55:00|132.53|130.13|131.98|129.58|133.26|130.86|131.89|129.49|0
1686330000000|2023-06-09 17:00:00|131.8|129.4|131.71|129.31|132.34|129.94|131.61|129.21|0
1686330300000|2023-06-09 17:05:00|131.61|129.21|131.16|128.76|131.71|129.31|130.89|128.49|0
1686330600000|2023-06-09 17:10:00|130.98|128.58|131.34|128.94|131.61|129.21|130.98|128.58|0
1686330900000|2023-06-09 17:15:00|131.25|128.85|132.06|129.66|132.06|129.66|131.07|128.67|0
1686331200000|2023-06-09 17:20:00|132.16|129.76|131.52|129.12|132.43|130.03|131.52|129.12|0
1686331500000|2023-06-09 17:25:00|131.7|129.3|130.61|128.21|131.79|129.39|130.61|128.21|0
1686331800000|2023-06-09 17:30:00|130.7|128.3|130.16|127.76|130.79|128.39|129.98|127.58|0
1686332100000|2023-06-09 17:35:00|130.07|127.67|130.16|127.76|130.43|128.03|129.98|127.58|0
1686332400000|2023-06-09 17:40:00|130.25|127.85|129.61|127.21|130.25|127.85|129.35|126.95|0
1686332700000|2023-06-09 17:45:00|129.7|127.3|130.24|127.84|130.24|127.84|128.99|126.59|0
1686333000000|2023-06-09 17:50:00|130.15|127.75|129.79|127.39|130.6|128.2|129.61|127.21|0
1686333300000|2023-06-09 17:55:00|129.7|127.3|129.16|126.76|130.33|127.93|129.16|126.76|0
1686333600000|2023-06-09 18:00:00|129.07|126.67|129.7|127.3|129.79|127.39|129.07|126.67|0
1686333900000|2023-06-09 18:05:00|129.61|127.21|129.34|126.94|129.79|127.39|129.25|126.85|0
1686334200000|2023-06-09 18:10:00|129.25|126.85|129.43|127.03|129.69|127.29|128.89|126.49|0
1686334500000|2023-06-09 18:15:00|129.6|127.2|129.69|127.29|130.32|127.92|129.34|126.94|0
1686334800000|2023-06-09 18:20:00|129.6|127.2|128.62|126.22|129.69|127.29|128.35|125.95|0
1686335100000|2023-06-09 18:25:00|128.53|126.13|129.69|127.29|130.23|127.83|128.44|126.04|0
1686335400000|2023-06-09 18:30:00|129.65|127.25|130.05|127.65|130.68|128.28|129.6|127.2|0
1686335700000|2023-06-09 18:35:00|130.14|127.74|131.31|128.91|131.49|129.09|129.96|127.56|0
1686336000000|2023-06-09 18:40:00|131.4|129|130.68|128.28|131.58|129.18|130.5|128.1|0
1686336300000|2023-06-09 18:45:00|130.58|128.18|131.31|128.91|131.4|129|130.4|128|0
1686336600000|2023-06-09 18:50:00|131.22|128.82|131.12|128.72|131.31|128.91|130.4|128|0
1686336900000|2023-06-09 18:55:00|131.08|128.68|130.22|127.82|131.17|128.77|130.04|127.64|0
1686337200000|2023-06-09 19:00:00|130.13|127.73|129.59|127.19|130.58|128.18|129.32|126.92|0
1686337500000|2023-06-09 19:05:00|129.68|127.28|131.48|129.08|131.76|129.36|129.68|127.28|0
1686337800000|2023-06-09 19:10:00|131.57|129.17|131.03|128.63|131.75|129.35|130.67|128.27|0
1686338100000|2023-06-09 19:15:00|130.85|128.45|130.48|128.08|132.02|129.62|130.3|127.9|0
1686338400000|2023-06-09 19:20:00|130.3|127.9|130.75|128.35|130.75|128.35|130.12|127.72|0
1686338700000|2023-06-09 19:25:00|130.71|128.31|130.66|128.26|131.29|128.89|130.39|127.99|0
1686339000000|2023-06-09 19:30:00|130.71|128.31|129.47|127.07|131.02|128.62|128.84|126.44|0
1686339300000|2023-06-09 19:35:00|129.38|126.98|129.92|127.52|130.92|128.52|128.93|126.53|0
1686339600000|2023-06-09 19:40:00|129.83|127.43|129.92|127.52|130.01|127.61|129.2|126.8|0
1686339900000|2023-06-09 19:45:00|129.88|127.48|130.19|127.79|130.28|127.88|129.29|126.89|0
1686340200000|2023-06-09 19:50:00|130.28|127.88|130.55|128.15|131.01|128.61|130.1|127.7|0
1686340500000|2023-06-09 19:55:00|130.64|128.24|130.19|127.79|131.19|128.79|130.01|127.61|0
1686340800000|2023-06-09 20:00:00|130.01|127.61|129.46|127.06|130.01|127.61|129.37|126.97|0
1686341100000|2023-06-09 20:05:00|129.55|127.15|129.64|127.24|129.73|127.33|129.15|126.75|0
1686341400000|2023-06-09 20:10:00|129.73|127.33|129.28|126.88|129.73|127.33|129.19|126.79|0
1686530700000|2023-06-12 00:45:00|127.62|124.82|127.71|124.91|127.89|125.09|127.62|124.82|0
1686531000000|2023-06-12 00:50:00|127.8|125|127.8|125|127.89|125.09|127.71|124.91|0
1686531300000|2023-06-12 00:55:00|127.71|124.91|127.7|124.9|127.71|124.91|127.53|124.73|0
1686531600000|2023-06-12 01:00:00|127.79|124.99|127.7|124.9|127.84|125.04|127.61|124.81|0
1686531900000|2023-06-12 01:05:00|127.75|124.95|127.7|124.9|127.79|124.99|127.61|124.81|0
1686532200000|2023-06-12 01:10:00|127.66|124.86|127.66|124.86|127.7|124.9|127.43|124.63|0
1686532500000|2023-06-12 01:15:00|127.7|124.9|127.79|124.99|127.88|125.08|127.7|124.9|0
1686532800000|2023-06-12 01:20:00|127.7|124.9|128.55|125.75|128.55|125.75|127.61|124.81|0
1686533100000|2023-06-12 01:25:00|128.6|125.8|128.82|126.02|128.82|126.02|128.6|125.8|0
1686533400000|2023-06-12 01:30:00|128.73|125.93|128.73|125.93|128.82|126.02|128.55|125.75|0
1686533700000|2023-06-12 01:35:00|128.68|125.88|128.9|126.1|128.99|126.19|128.64|125.84|0
1686534000000|2023-06-12 01:40:00|128.81|126.01|128.72|125.92|128.9|126.1|128.72|125.92|0
1686534300000|2023-06-12 01:45:00|128.81|126.01|128.81|126.01|128.9|126.1|128.81|126.01|0
1686534600000|2023-06-12 01:50:00|128.86|126.06|128.9|126.1|128.9|126.1|128.72|125.92|0
1686534900000|2023-06-12 01:55:00|129.26|126.46|128.99|126.19|129.26|126.46|128.9|126.1|0
1686535200000|2023-06-12 02:00:00|128.94|126.14|128.98|126.18|129.16|126.36|128.89|126.09|0
1686535500000|2023-06-12 02:05:00|128.94|126.14|128.89|126.09|128.98|126.18|128.89|126.09|0
1686535800000|2023-06-12 02:10:00|128.94|126.14|128.62|125.82|128.98|126.18|128.53|125.73|0
1686536100000|2023-06-12 02:15:00|128.53|125.73|128.53|125.73|128.62|125.82|128.44|125.64|0
1686536400000|2023-06-12 02:20:00|128.49|125.69|128.53|125.73|128.8|126|128.44|125.64|0
1686536700000|2023-06-12 02:25:00|128.49|125.69|128.71|125.91|128.98|126.18|128.44|125.64|0
1686537000000|2023-06-12 02:30:00|128.8|126|128.97|126.17|128.97|126.17|128.62|125.82|0
1686537300000|2023-06-12 02:35:00|129.06|126.26|129.15|126.35|129.42|126.62|129.06|126.26|0
1686537600000|2023-06-12 02:40:00|129.2|126.4|129.15|126.35|129.38|126.58|129.15|126.35|0
1686537900000|2023-06-12 02:45:00|129.2|126.4|129.15|126.35|129.2|126.4|128.97|126.17|0
1686538200000|2023-06-12 02:50:00|129.06|126.26|128.97|126.17|129.33|126.53|128.97|126.17|0
1686538500000|2023-06-12 02:55:00|129.01|126.21|129.14|126.34|129.23|126.43|128.97|126.17|0
1686538800000|2023-06-12 03:00:00|129.05|126.25|128.74|125.94|129.19|126.39|128.7|125.9|0
1686539100000|2023-06-12 03:05:00|128.69|125.89|128.83|126.03|128.96|126.16|128.69|125.89|0
1686539400000|2023-06-12 03:10:00|128.78|125.98|128.83|126.03|128.87|126.07|128.69|125.89|0
1686539700000|2023-06-12 03:15:00|128.78|125.98|128.78|125.98|128.78|125.98|128.69|125.89|0
1686540000000|2023-06-12 03:20:00|128.87|126.07|128.87|126.07|128.96|126.16|128.69|125.89|0
1686540300000|2023-06-12 03:25:00|128.82|126.02|128.6|125.8|128.82|126.02|128.6|125.8|0
1686540600000|2023-06-12 03:30:00|128.69|125.89|129.04|126.24|129.09|126.29|128.64|125.84|0
1686540900000|2023-06-12 03:35:00|129|126.2|128.95|126.15|129.04|126.24|128.77|125.97|0
1686541200000|2023-06-12 03:40:00|128.91|126.11|129.22|126.42|129.4|126.6|128.91|126.11|0
1686541500000|2023-06-12 03:45:00|129.18|126.38|129.31|126.51|129.31|126.51|129.09|126.29|0
1686541800000|2023-06-12 03:50:00|129.4|126.6|129.08|126.28|129.4|126.6|129.08|126.28|0
1686542100000|2023-06-12 03:55:00|129.13|126.33|129.21|126.41|129.3|126.5|129.03|126.23|0
1686542400000|2023-06-12 04:00:00|129.3|126.5|129.48|126.68|129.57|126.77|129.21|126.41|0
1686542700000|2023-06-12 04:05:00|129.39|126.59|129.39|126.59|129.44|126.64|129.21|126.41|0
1686543000000|2023-06-12 04:10:00|129.44|126.64|129.39|126.59|129.48|126.68|129.35|126.55|0
1686543300000|2023-06-12 04:15:00|129.48|126.68|129.7|126.9|129.75|126.95|129.39|126.59|0
1686543600000|2023-06-12 04:20:00|129.75|126.95|129.65|126.85|129.75|126.95|129.56|126.76|0
1686543900000|2023-06-12 04:25:00|129.74|126.94|129.74|126.94|129.74|126.94|129.56|126.76|0
1686544200000|2023-06-12 04:30:00|129.65|126.85|129.74|126.94|129.74|126.94|129.56|126.76|0
1686544500000|2023-06-12 04:35:00|129.83|127.03|129.83|127.03|129.83|127.03|129.74|126.94|0
1686544800000|2023-06-12 04:40:00|129.79|126.99|129.83|127.03|129.83|127.03|129.74|126.94|0
1686545100000|2023-06-12 04:45:00|129.74|126.94|129.56|126.76|129.74|126.94|129.56|126.76|0
1686545400000|2023-06-12 04:50:00|129.65|126.85|129.55|126.75|129.65|126.85|129.55|126.75|0
1686545700000|2023-06-12 04:55:00|129.46|126.66|129.28|126.48|129.55|126.75|129.19|126.39|0
1686546000000|2023-06-12 05:00:00|129.37|126.57|129.01|126.21|129.37|126.57|129.01|126.21|0
1686546300000|2023-06-12 05:05:00|128.92|126.12|128.65|125.85|129.01|126.21|128.56|125.76|0
1686546600000|2023-06-12 05:10:00|128.56|125.76|128.74|125.94|129.1|126.3|128.47|125.67|0
1686546900000|2023-06-12 05:15:00|128.7|125.9|128.38|125.58|128.74|125.94|128.29|125.49|0
1686547200000|2023-06-12 05:20:00|128.29|125.49|128.38|125.58|128.47|125.67|128.29|125.49|0
1686547500000|2023-06-12 05:25:00|128.43|125.63|128.38|125.58|128.47|125.67|128.29|125.49|0
1686547800000|2023-06-12 05:30:00|128.42|125.62|128.55|125.75|128.55|125.75|128.29|125.49|0
1686548100000|2023-06-12 05:35:00|128.64|125.84|128.73|125.93|128.91|126.11|128.55|125.75|0
1686548400000|2023-06-12 05:40:00|128.78|125.98|129.09|126.29|129.09|126.29|128.69|125.89|0
1686548700000|2023-06-12 05:45:00|129.18|126.38|129.09|126.29|129.18|126.38|129|126.2|0
1686549000000|2023-06-12 05:50:00|129.13|126.33|128.55|125.75|129.18|126.38|128.46|125.66|0
1686549300000|2023-06-12 05:55:00|128.46|125.66|128.37|125.57|128.73|125.93|128.37|125.57|0
1686549600000|2023-06-12 06:00:00|128.72|125.92|128.81|126.01|128.81|126.01|128.54|125.74|0
1686549900000|2023-06-12 06:05:00|128.52|126.12|128.25|125.85|128.52|126.12|128.25|125.85|0
1686550200000|2023-06-12 06:10:00|128.34|125.94|128.25|125.85|128.34|125.94|128.16|125.76|0
1686550500000|2023-06-12 06:15:00|128.16|125.76|127.45|125.05|128.25|125.85|127.45|125.05|0
1686550800000|2023-06-12 06:20:00|127.54|125.14|127.09|124.69|127.71|125.31|127.09|124.69|0
1686551100000|2023-06-12 06:25:00|127.18|124.78|126.82|124.42|127.18|124.78|126.78|124.38|0
1686551400000|2023-06-12 06:30:00|126.73|124.33|127.09|124.69|127.18|124.78|126.73|124.33|0
1686551700000|2023-06-12 06:35:00|127|124.6|126.82|124.42|127|124.6|126.82|124.42|0
1686552000000|2023-06-12 06:40:00|126.87|124.47|126.91|124.51|127.08|124.68|126.73|124.33|0
1686552300000|2023-06-12 06:45:00|127|124.6|126.99|124.59|127.17|124.77|126.91|124.51|0
1686552600000|2023-06-12 06:50:00|127.08|124.68|127.08|124.68|127.26|124.86|127.08|124.68|0
1686552900000|2023-06-12 06:55:00|127.04|124.64|126.72|124.32|127.08|124.68|126.64|124.24|0
1686553200000|2023-06-12 07:00:00|126.64|124.24|126.55|124.15|126.99|124.59|126.46|124.06|0
1686553500000|2023-06-12 07:05:00|126.37|123.97|127.08|124.68|127.25|124.85|126.28|123.88|0
1686553800000|2023-06-12 07:10:00|127.16|124.76|127.25|124.85|127.96|125.56|127.16|124.76|0
1686554100000|2023-06-12 07:15:00|127.34|124.94|127.25|124.85|127.83|125.43|126.72|124.32|0
1686554400000|2023-06-12 07:20:00|127.16|124.76|126.98|124.58|127.25|124.85|126.76|124.36|0
1686554700000|2023-06-12 07:25:00|127.03|124.63|128.7|126.3|129.23|126.83|127.03|124.63|0
1686555000000|2023-06-12 07:30:00|128.88|126.48|127.9|125.5|128.88|126.48|127.9|125.5|0
1686555300000|2023-06-12 07:35:00|127.94|125.54|127.63|125.23|128.52|126.12|127.63|125.23|0
1686555600000|2023-06-12 07:40:00|127.72|125.32|127.72|125.32|127.9|125.5|127.63|125.23|0
1686555900000|2023-06-12 07:45:00|127.63|125.23|127.45|125.05|127.81|125.41|127.36|124.96|0
1686556200000|2023-06-12 07:50:00|127.5|125.1|127.18|124.78|127.5|125.1|126.92|124.52|0
1686556500000|2023-06-12 07:55:00|127.1|124.7|127.01|124.61|127.36|124.96|127.01|124.61|0
1686556800000|2023-06-12 08:00:00|126.74|124.34|126.57|124.17|126.74|124.34|126.13|123.73|0
1686557100000|2023-06-12 08:05:00|126.65|124.25|126.87|124.47|127|124.6|126.35|123.95|0
1686557400000|2023-06-12 08:10:00|126.83|124.43|127.09|124.69|127.53|125.13|126.83|124.43|0
1686557700000|2023-06-12 08:15:00|127.05|124.65|127.62|125.22|127.62|125.22|126.91|124.51|0
1686558000000|2023-06-12 08:20:00|127.57|125.17|127.17|124.77|127.62|125.22|127.09|124.69|0
1686558300000|2023-06-12 08:25:00|127.09|124.69|126.82|124.42|127.35|124.95|126.82|124.42|0
1686558600000|2023-06-12 08:30:00|126.87|124.47|126.82|124.42|126.91|124.51|126.29|123.89|0
1686558900000|2023-06-12 08:35:00|126.91|124.51|127.3|124.9|127.43|125.03|126.64|124.24|0
1686559200000|2023-06-12 08:40:00|127.26|124.86|127.21|124.81|127.35|124.95|127.04|124.64|0
1686559500000|2023-06-12 08:45:00|127.26|124.86|126.99|124.59|127.26|124.86|126.81|124.41|0
1686559800000|2023-06-12 08:50:00|127.08|124.68|126.81|124.41|127.17|124.77|126.72|124.32|0
1686560100000|2023-06-12 08:55:00|126.77|124.37|126.55|124.15|126.9|124.5|126.28|123.88|0
1686560400000|2023-06-12 09:00:00|126.46|124.06|125.89|123.49|126.55|124.15|125.76|123.36|0
1686560700000|2023-06-12 09:05:00|125.93|123.53|126.1|123.7|126.37|123.97|125.84|123.44|0
1686561000000|2023-06-12 09:10:00|126.15|123.75|125.93|123.53|126.19|123.79|125.8|123.4|0
1686561300000|2023-06-12 09:15:00|125.84|123.44|126.28|123.88|126.54|124.14|125.84|123.44|0
1686561600000|2023-06-12 09:20:00|126.32|123.92|126.36|123.96|126.58|124.18|126.14|123.74|0
1686561900000|2023-06-12 09:25:00|126.41|124.01|126.54|124.14|126.62|124.22|126.36|123.96|0
1686562200000|2023-06-12 09:30:00|126.71|124.31|126.89|124.49|126.89|124.49|126.53|124.13|0
1686562500000|2023-06-12 09:35:00|126.8|124.4|126.88|124.48|126.97|124.57|126.71|124.31|0
1686562800000|2023-06-12 09:40:00|126.97|124.57|127.85|125.45|128.17|125.77|126.88|124.48|0
1686563100000|2023-06-12 09:45:00|127.9|125.5|128.25|125.85|128.38|125.98|127.85|125.45|0
1686563400000|2023-06-12 09:50:00|128.21|125.81|128.74|126.34|128.83|126.43|128.03|125.63|0
1686563700000|2023-06-12 09:55:00|128.78|126.38|128.29|125.89|128.78|126.38|128.2|125.8|0
1686564000000|2023-06-12 10:00:00|128.38|125.98|128.73|126.33|129.09|126.69|128.34|125.94|0
1686564300000|2023-06-12 10:05:00|128.82|126.42|128.91|126.51|129.14|126.74|128.73|126.33|0
1686564600000|2023-06-12 10:10:00|129|126.6|128.87|126.47|129.36|126.96|128.87|126.47|0
1686564900000|2023-06-12 10:15:00|128.91|126.51|129.53|127.13|129.53|127.13|128.6|126.2|0
1686565200000|2023-06-12 10:20:00|129.62|127.22|130.07|127.67|130.52|128.12|129.53|127.13|0
1686565500000|2023-06-12 10:25:00|130.02|127.62|129.93|127.53|130.2|127.8|129.8|127.4|0
1686565800000|2023-06-12 10:30:00|129.98|127.58|129.53|127.13|129.98|127.58|129.35|126.95|0
1686566100000|2023-06-12 10:35:00|129.48|127.08|130.42|128.02|130.51|128.11|129.44|127.04|0
1686566400000|2023-06-12 10:40:00|130.33|127.93|129.88|127.48|130.42|128.02|129.61|127.21|0
1686566700000|2023-06-12 10:45:00|129.84|127.44|130.11|127.71|130.38|127.98|129.84|127.44|0
1686567000000|2023-06-12 10:50:00|130.06|127.66|129.43|127.03|130.06|127.66|129.34|126.94|0
1686567300000|2023-06-12 10:55:00|129.48|127.08|129.48|127.08|129.7|127.3|129.03|126.63|0
1686567600000|2023-06-12 11:00:00|129.43|127.03|128.85|126.45|129.97|127.57|128.8|126.4|0
1686567900000|2023-06-12 11:05:00|128.8|126.4|128.62|126.22|128.85|126.45|128.53|126.13|0
1686568200000|2023-06-12 11:10:00|128.58|126.18|128.67|126.27|128.89|126.49|128.58|126.18|0
1686568500000|2023-06-12 11:15:00|128.62|126.22|128.71|126.31|128.8|126.4|128.27|125.87|0
1686568800000|2023-06-12 11:20:00|128.67|126.27|128.44|126.04|128.75|126.35|128.35|125.95|0
1686569100000|2023-06-12 11:25:00|128.53|126.13|128.08|125.68|128.53|126.13|127.82|125.42|0
1686569400000|2023-06-12 11:30:00|128.17|125.77|127.95|125.55|128.17|125.77|127.55|125.15|0
1686569700000|2023-06-12 11:35:00|127.99|125.59|127.9|125.5|128.08|125.68|127.73|125.33|0
1686570000000|2023-06-12 11:40:00|127.99|125.59|127.9|125.5|127.99|125.59|127.81|125.41|0
1686570300000|2023-06-12 11:45:00|127.86|125.46|127.9|125.5|128.17|125.77|127.81|125.41|0
1686570600000|2023-06-12 11:50:00|127.95|125.55|127.81|125.41|128.08|125.68|127.72|125.32|0
1686570900000|2023-06-12 11:55:00|127.85|125.45|127.98|125.58|128.16|125.76|127.81|125.41|0
1686571200000|2023-06-12 12:00:00|128.03|125.63|127.85|125.45|128.12|125.72|127.81|125.41|0
1686571500000|2023-06-12 12:05:00|127.81|125.41|128.65|126.25|128.87|126.47|127.81|125.41|0
1686571800000|2023-06-12 12:10:00|128.69|126.29|128.16|125.76|128.69|126.29|128.07|125.67|0
1686572100000|2023-06-12 12:15:00|128.07|125.67|128.87|126.47|128.96|126.56|128.07|125.67|0
1686572400000|2023-06-12 12:20:00|128.91|126.51|129.67|127.27|129.76|127.36|128.87|126.47|0
1686572700000|2023-06-12 12:25:00|129.58|127.18|128.86|126.46|129.67|127.27|128.86|126.46|0
1686573000000|2023-06-12 12:30:00|128.95|126.55|128.24|125.84|129.09|126.69|128.15|125.75|0
1686573300000|2023-06-12 12:35:00|128.33|125.93|128.29|125.89|128.56|126.16|127.71|125.31|0
1686573600000|2023-06-12 12:40:00|128.38|125.98|128.87|126.47|129.27|126.87|128.34|125.94|0
1686573900000|2023-06-12 12:45:00|129|126.6|128.64|126.24|129|126.6|128.2|125.8|0
1686574200000|2023-06-12 12:50:00|128.55|126.15|128.2|125.8|128.55|126.15|128.11|125.71|0
1686574500000|2023-06-12 12:55:00|128.11|125.71|128.06|125.66|128.37|125.97|127.75|125.35|0
1686574800000|2023-06-12 13:00:00|128.02|125.62|128.37|125.97|128.55|126.15|127.84|125.44|0
1686575100000|2023-06-12 13:05:00|128.19|125.79|127.84|125.44|128.28|125.88|127.75|125.35|0
1686575400000|2023-06-12 13:10:00|127.88|125.48|127.92|125.52|127.93|125.53|127.75|125.35|0
1686575700000|2023-06-12 13:15:00|128.01|125.61|128.99|126.59|129.08|126.68|127.97|125.57|0
1686576000000|2023-06-12 13:20:00|128.9|126.5|129.07|126.67|129.34|126.94|128.9|126.5|0
1686576300000|2023-06-12 13:25:00|129.16|126.76|129.34|126.94|129.52|127.12|128.85|126.45|0
1686576600000|2023-06-12 13:30:00|129.25|126.85|129.6|127.2|130.28|127.88|128.89|126.49|0
1686576900000|2023-06-12 13:35:00|129.43|127.03|129.51|127.11|131.49|129.09|129.43|127.03|0
1686577200000|2023-06-12 13:40:00|129.25|126.85|130.5|128.1|130.59|128.19|128.8|126.4|0
1686577500000|2023-06-12 13:45:00|130.32|127.92|129.87|127.47|130.77|128.37|129.51|127.11|0
1686577800000|2023-06-12 13:50:00|129.96|127.56|129.24|126.84|130.14|127.74|128.93|126.53|0
1686578100000|2023-06-12 13:55:00|129.33|126.93|129.15|126.75|129.6|127.2|128.88|126.48|0
1686578400000|2023-06-12 14:00:00|128.97|126.57|130.13|127.73|130.13|127.73|128.97|126.57|0
1686578700000|2023-06-12 14:05:00|130.04|127.64|130.67|128.27|131.43|129.03|129.95|127.55|0
1686579000000|2023-06-12 14:10:00|130.76|128.36|129.5|127.1|131.48|129.08|129.5|127.1|0
1686579300000|2023-06-12 14:15:00|129.55|127.15|130.57|128.17|131.02|128.62|129.55|127.15|0
1686579600000|2023-06-12 14:20:00|130.66|128.26|130.21|127.81|131.11|128.71|129.95|127.55|0
1686579900000|2023-06-12 14:25:00|130.03|127.63|129.94|127.54|131.02|128.62|129.59|127.19|0
1686580200000|2023-06-12 14:30:00|129.85|127.45|130.75|128.35|130.93|128.53|129.67|127.27|0
1686580500000|2023-06-12 14:35:00|130.66|128.26|131.33|128.93|131.83|129.43|130.66|128.26|0
1686580800000|2023-06-12 14:40:00|131.47|129.07|130.83|128.43|131.65|129.25|130.83|128.43|0
1686581100000|2023-06-12 14:45:00|130.92|128.52|130.2|127.8|131.19|128.79|129.76|127.36|0
1686581400000|2023-06-12 14:50:00|130.03|127.63|131.01|128.61|131.1|128.7|129.85|127.45|0
1686581700000|2023-06-12 14:55:00|130.92|128.52|130.83|128.43|131.1|128.7|130.38|127.98|0
1686582000000|2023-06-12 15:00:00|130.56|128.16|130.74|128.34|131.01|128.61|129.84|127.44|0
1686582300000|2023-06-12 15:05:00|130.78|128.38|130.92|128.52|131.19|128.79|129.84|127.44|0
1686582600000|2023-06-12 15:10:00|130.87|128.47|128.12|125.72|131.14|128.74|128.03|125.63|0
1686582900000|2023-06-12 15:15:00|128.03|125.63|127.58|125.18|128.39|125.99|127.36|124.96|0
1686583200000|2023-06-12 15:20:00|127.67|125.27|127.94|125.54|128.38|125.98|127.4|125|0
1686583500000|2023-06-12 15:25:00|128.03|125.63|127.85|125.45|128.38|125.98|127.4|125|0
1686583800000|2023-06-12 15:30:00|127.58|125.18|126.73|124.33|127.58|125.18|126.69|124.29|0
1686584100000|2023-06-12 15:35:00|126.69|124.29|126.69|124.29|127.04|124.64|126.42|124.02|0
1686584400000|2023-06-12 15:40:00|126.51|124.11|126.02|123.62|126.69|124.29|125.93|123.53|0
1686584700000|2023-06-12 15:45:00|125.98|123.58|126.59|124.19|126.86|124.46|125.8|123.4|0
1686585000000|2023-06-12 15:50:00|126.68|124.28|126.95|124.55|126.95|124.55|126.33|123.93|0
1686585300000|2023-06-12 15:55:00|127.12|124.72|126.24|123.84|127.21|124.81|126.15|123.75|0
1686585600000|2023-06-12 16:00:00|126.19|123.79|126.59|124.19|126.59|124.19|126.06|123.66|0
1686585900000|2023-06-12 16:05:00|126.46|124.06|125.88|123.48|126.46|124.06|125.88|123.48|0
1686586200000|2023-06-12 16:10:00|125.97|123.57|126.23|123.83|126.41|124.01|125.79|123.39|0
1686586500000|2023-06-12 16:15:00|126.32|123.92|126.23|123.83|126.5|124.1|126.05|123.65|0
1686586800000|2023-06-12 16:20:00|126.19|123.79|126.23|123.83|126.49|124.09|125.96|123.56|0
1686587100000|2023-06-12 16:25:00|126.32|123.92|125.96|123.56|126.32|123.92|125.7|123.3|0
1686587400000|2023-06-12 16:30:00|125.92|123.52|125.43|123.03|125.92|123.52|125.43|123.03|0
1686587700000|2023-06-12 16:35:00|125.34|122.94|125.08|122.68|125.43|123.03|124.9|122.5|0
1686588000000|2023-06-12 16:40:00|124.99|122.59|125.08|122.68|125.34|122.94|124.73|122.33|0
1686588300000|2023-06-12 16:45:00|124.99|122.59|125.16|122.76|125.51|123.11|124.81|122.41|0
1686588600000|2023-06-12 16:50:00|125.07|122.67|125.07|122.67|125.16|122.76|124.81|122.41|0
1686588900000|2023-06-12 16:55:00|125.16|122.76|124.89|122.49|125.25|122.85|124.89|122.49|0
1686589200000|2023-06-12 17:00:00|124.98|122.58|125.09|122.69|125.27|122.87|124.54|122.14|0
1686589500000|2023-06-12 17:05:00|125.18|122.78|125.71|123.31|125.8|123.4|125.01|122.61|0
1686589800000|2023-06-12 17:10:00|125.62|123.22|125.35|122.95|125.8|123.4|125.18|122.78|0
1686590100000|2023-06-12 17:15:00|125.27|122.87|125.35|122.95|125.79|123.39|125.18|122.78|0
1686590400000|2023-06-12 17:20:00|125.26|122.86|125.53|123.13|125.7|123.3|125.18|122.78|0
1686590700000|2023-06-12 17:25:00|125.48|123.08|125.7|123.3|125.88|123.48|125.35|122.95|0
1686591000000|2023-06-12 17:30:00|125.79|123.39|125.96|123.56|126.23|123.83|125.35|122.95|0
1686591300000|2023-06-12 17:35:00|125.88|123.48|125.79|123.39|126.23|123.83|125.7|123.3|0
1686591600000|2023-06-12 17:40:00|125.74|123.34|125.17|122.77|125.79|123.39|124.99|122.59|0
1686591900000|2023-06-12 17:45:00|125.08|122.68|124.64|122.24|125.08|122.68|124.29|121.89|0
1686592200000|2023-06-12 17:50:00|124.73|122.33|124.73|122.33|124.9|122.5|124.55|122.15|0
1686592500000|2023-06-12 17:55:00|124.64|122.24|124.03|121.63|124.73|122.33|123.94|121.54|0
1686592800000|2023-06-12 18:00:00|123.94|121.54|124.37|121.97|124.55|122.15|123.85|121.45|0
1686593100000|2023-06-12 18:05:00|124.29|121.89|124.46|122.06|124.64|122.24|124.29|121.89|0
1686593400000|2023-06-12 18:10:00|124.37|121.97|124.55|122.15|124.55|122.15|124.15|121.75|0
1686593700000|2023-06-12 18:15:00|124.46|122.06|124.46|122.06|124.72|122.32|124.07|121.67|0
1686594000000|2023-06-12 18:20:00|124.54|122.14|124.37|121.97|124.81|122.41|124.28|121.88|0
1686594300000|2023-06-12 18:25:00|124.28|121.88|124.45|122.05|124.54|122.14|124.1|121.7|0
1686594600000|2023-06-12 18:30:00|124.54|122.14|123.93|121.53|124.54|122.14|123.75|121.35|0
1686594900000|2023-06-12 18:35:00|123.89|121.49|124.27|121.87|124.45|122.05|123.49|121.09|0
1686595200000|2023-06-12 18:40:00|124.36|121.96|123.84|121.44|124.36|121.96|123.66|121.26|0
1686595500000|2023-06-12 18:45:00|123.92|121.52|123.14|120.74|124.01|121.61|122.97|120.57|0
1686595800000|2023-06-12 18:50:00|123.05|120.65|122.36|119.96|123.14|120.74|122.1|119.7|0
1686596100000|2023-06-12 18:55:00|122.27|119.87|121.58|119.18|122.53|120.13|121.33|118.93|0
1686596400000|2023-06-12 19:00:00|121.41|119.01|122.81|120.41|122.85|120.45|120.73|118.33|0
1686596700000|2023-06-12 19:05:00|122.85|120.45|122.16|119.76|123.45|121.05|122.08|119.68|0
1686597000000|2023-06-12 19:10:00|122.25|119.85|120.63|118.23|122.25|119.85|120.38|117.98|0
1686597300000|2023-06-12 19:15:00|120.72|118.32|120.56|118.16|120.72|118.32|118.88|116.48|0
1686597600000|2023-06-12 19:20:00|120.52|118.12|120.39|117.99|121.16|118.76|120.39|117.99|0
1686597900000|2023-06-12 19:25:00|120.35|117.95|120.22|117.82|120.9|118.5|120.13|117.73|0
1686598200000|2023-06-12 19:30:00|120.3|117.9|120.35|117.95|120.98|118.58|120.09|117.69|0
1686598500000|2023-06-12 19:35:00|120.39|117.99|119.54|117.14|120.64|118.24|119.54|117.14|0
1686598800000|2023-06-12 19:40:00|119.46|117.06|119.62|117.22|119.88|117.48|118.45|116.05|0
1686599100000|2023-06-12 19:45:00|119.88|117.48|119.62|117.22|120.21|117.81|119.45|117.05|0
1686599400000|2023-06-12 19:50:00|119.28|116.88|120.04|117.64|120.3|117.9|119.28|116.88|0
1686599700000|2023-06-12 19:55:00|120.21|117.81|118.44|116.04|120.38|117.98|118.24|115.84|0
1686600000000|2023-06-12 20:00:00|118.36|115.96|118.94|116.54|119.7|117.3|118.36|115.96|0
1686600300000|2023-06-12 20:05:00|119.11|116.71|119.61|117.21|119.66|117.26|119.11|116.71|0
1686600600000|2023-06-12 20:10:00|119.53|117.13|118.69|116.29|119.61|117.21|118.61|116.21|0
1686600900000|2023-06-12 20:15:00|118.8|116|118.55|115.75|118.89|116.09|118.47|115.67|0
1686601200000|2023-06-12 20:20:00|118.47|115.67|118.55|115.75|118.55|115.75|118.3|115.5|0
1686601500000|2023-06-12 20:25:00|118.63|115.83|118.47|115.67|118.63|115.83|118.47|115.67|0
1686601800000|2023-06-12 20:30:00|118.51|115.71|118.34|115.54|118.51|115.71|118.3|115.5|0
1686602100000|2023-06-12 20:35:00|118.38|115.58|118.21|115.41|118.38|115.58|118.13|115.33|0
1686602400000|2023-06-12 20:40:00|118.13|115.33|117.96|115.16|118.21|115.41|117.96|115.16|0
1686602700000|2023-06-12 20:45:00|118.04|115.24|118.04|115.24|118.21|115.41|117.96|115.16|0
1686603000000|2023-06-12 20:50:00|118.12|115.32|117.96|115.16|118.21|115.41|117.96|115.16|0
1686603300000|2023-06-12 20:55:00|117.87|115.07|117.65|114.85|117.96|115.16|117.54|114.74|0
1686603600000|2023-06-12 21:00:00|117.66|114.86|117.7|114.9|117.75|114.95|117.66|114.86|0
1686603900000|2023-06-12 21:05:00|117.61|114.81|117.72|114.92|117.73|114.93|117.61|114.81|0
1686604200000|2023-06-12 21:10:00|117.78|114.98|117.77|114.97|117.78|114.98|117.74|114.94|0
1686604500000|2023-06-12 21:15:00|117.79|114.99|117.85|115.05|117.95|115.15|117.78|114.98|0
1686604800000|2023-06-12 21:20:00|117.88|115.08|117.85|115.05|117.92|115.12|117.82|115.02|0
1686605100000|2023-06-12 21:25:00|117.87|115.07|117.83|115.03|117.87|115.07|117.83|115.03|0
1686605400000|2023-06-12 21:30:00|117.82|115.02|120.37|117.57|120.91|118.11|117.82|115.02|0
1686605700000|2023-06-12 21:35:00|120.41|117.61|120.39|117.59|120.46|117.66|120.37|117.57|0
1686606000000|2023-06-12 21:40:00|120.44|117.64|120.39|117.59|120.44|117.64|120.39|117.59|0
1686606300000|2023-06-12 21:45:00|120.42|117.62|120.41|117.61|120.44|117.64|120.41|117.61|0
1686606600000|2023-06-12 21:50:00|120.33|117.53|120.38|117.58|120.43|117.63|120.33|117.53|0
1686606900000|2023-06-12 21:55:00|120.37|117.57|120.31|117.51|120.37|117.57|120.31|117.51|0
1686607200000|2023-06-12 22:00:00|120.66|117.86|120.78|117.98|120.95|118.15|120.57|117.77|0
1686607500000|2023-06-12 22:05:00|120.82|118.02|120.95|118.15|120.95|118.15|120.78|117.98|0
1686607800000|2023-06-12 22:10:00|120.86|118.06|120.69|117.89|120.95|118.15|120.69|117.89|0
1686608100000|2023-06-12 22:15:00|120.74|117.94|120.61|117.81|120.78|117.98|120.57|117.77|0
1686608400000|2023-06-12 22:20:00|120.69|117.89|120.86|118.06|120.94|118.14|120.65|117.85|0
1686608700000|2023-06-12 22:25:00|120.77|117.97|120.56|117.76|120.86|118.06|120.44|117.64|0
1686609000000|2023-06-12 22:30:00|120.6|117.8|120.77|117.97|120.77|117.97|120.6|117.8|0
1686609300000|2023-06-12 22:35:00|120.69|117.89|120.6|117.8|120.77|117.97|120.6|117.8|0
1686609600000|2023-06-12 22:40:00|120.69|117.89|120.43|117.63|120.69|117.89|120.43|117.63|0
1686609900000|2023-06-12 22:45:00|120.35|117.55|119.93|117.13|120.35|117.55|119.31|116.51|0
1686610200000|2023-06-12 22:50:00|119.97|117.17|119.84|117.04|120.01|117.21|119.84|117.04|0
1686610500000|2023-06-12 22:55:00|119.8|117|119.59|116.79|119.97|117.17|119.55|116.75|0
1686610800000|2023-06-12 23:00:00|119.43|116.63|119.92|117.12|120.09|117.29|119.43|116.63|0
1686611100000|2023-06-12 23:05:00|119.84|117.04|120.17|117.37|120.17|117.37|119.42|116.62|0
1686611400000|2023-06-12 23:10:00|120.26|117.46|119.92|117.12|120.26|117.46|119.92|117.12|0
1686611700000|2023-06-12 23:15:00|119.84|117.04|119.67|116.87|119.84|117.04|119.59|116.79|0
1686612000000|2023-06-12 23:20:00|119.71|116.91|119.58|116.78|119.71|116.91|119.58|116.78|0
1686612300000|2023-06-12 23:25:00|119.63|116.83|119.96|117.16|120|117.2|119.58|116.78|0
1686612600000|2023-06-12 23:30:00|120|117.2|120.33|117.53|120.33|117.53|119.87|117.07|0
1686612900000|2023-06-12 23:35:00|120.41|117.61|120.5|117.7|120.58|117.78|120.33|117.53|0
1686613200000|2023-06-12 23:40:00|120.41|117.61|120.75|117.95|120.83|118.03|120.33|117.53|0
1686613500000|2023-06-12 23:45:00|120.79|117.99|121.08|118.28|121.17|118.37|120.75|117.95|0
1686613800000|2023-06-12 23:50:00|121|118.2|120.91|118.11|121.08|118.28|120.79|117.99|0
1686614100000|2023-06-12 23:55:00|120.87|118.07|120.57|117.77|120.91|118.11|120.57|117.77|0
1686614400000|2023-06-13 00:00:00|120.66|117.86|120.91|118.11|120.91|118.11|120.57|117.77|0
1686614700000|2023-06-13 00:05:00|120.82|118.02|120.65|117.85|120.91|118.11|120.49|117.69|0
1686615000000|2023-06-13 00:10:00|120.57|117.77|120.4|117.6|120.65|117.85|120.23|117.43|0
1686615300000|2023-06-13 00:15:00|120.23|117.43|120.61|117.81|120.65|117.85|120.15|117.35|0
1686615600000|2023-06-13 00:20:00|120.57|117.77|120.73|117.93|120.82|118.02|120.53|117.73|0
1686615900000|2023-06-13 00:25:00|120.65|117.85|120.82|118.02|120.9|118.1|120.65|117.85|0
1686616200000|2023-06-13 00:30:00|120.81|118.01|120.61|117.81|120.9|118.1|120.48|117.68|0
1686616500000|2023-06-13 00:35:00|120.65|117.85|120.73|117.93|120.81|118.01|120.56|117.76|0
1686616800000|2023-06-13 00:40:00|120.77|117.97|120.81|118.01|120.89|118.09|120.73|117.93|0
1686617100000|2023-06-13 00:45:00|120.89|118.09|120.81|118.01|120.89|118.09|120.64|117.84|0
1686617400000|2023-06-13 00:50:00|120.89|118.09|121.06|118.26|121.06|118.26|120.81|118.01|0
1686617700000|2023-06-13 00:55:00|120.97|118.17|121.06|118.26|121.14|118.34|120.97|118.17|0
1686618000000|2023-06-13 01:00:00|121.02|118.22|121.05|118.25|121.06|118.26|120.89|118.09|0
1686618300000|2023-06-13 01:05:00|120.97|118.17|120.89|118.09|121.05|118.25|120.89|118.09|0
1686618600000|2023-06-13 01:10:00|120.97|118.17|121.05|118.25|121.05|118.25|120.88|118.08|0
1686618900000|2023-06-13 01:15:00|120.97|118.17|120.88|118.08|121.05|118.25|120.71|117.91|0
1686619200000|2023-06-13 01:20:00|120.8|118|120.96|118.16|121.13|118.33|120.71|117.91|0
1686619500000|2023-06-13 01:25:00|121.05|118.25|120.71|117.91|121.05|118.25|120.71|117.91|0
1686619800000|2023-06-13 01:30:00|120.79|117.99|120.21|117.41|120.79|117.99|120.04|117.24|0
1686620100000|2023-06-13 01:35:00|120.12|117.32|120.33|117.53|120.46|117.66|120.12|117.32|0
1686620400000|2023-06-13 01:40:00|120.37|117.57|120.25|117.45|120.46|117.66|120.04|117.24|0
1686620700000|2023-06-13 01:45:00|120.29|117.49|120.28|117.48|120.37|117.57|120.2|117.4|0
1686621000000|2023-06-13 01:50:00|120.33|117.53|120.28|117.48|120.54|117.74|120.28|117.48|0
1686621300000|2023-06-13 01:55:00|120.2|117.4|119.95|117.15|120.28|117.48|119.86|117.06|0
1686621600000|2023-06-13 02:00:00|119.86|117.06|119.78|116.98|120.03|117.23|119.78|116.98|0
1686621900000|2023-06-13 02:05:00|119.7|116.9|120.03|117.23|120.11|117.31|119.7|116.9|0
1686622200000|2023-06-13 02:10:00|120.11|117.31|120.36|117.56|120.44|117.64|120.03|117.23|0
1686622500000|2023-06-13 02:15:00|120.32|117.52|120.36|117.56|120.57|117.77|120.27|117.47|0
1686622800000|2023-06-13 02:20:00|120.19|117.39|119.98|117.18|120.27|117.47|119.94|117.14|0
1686623100000|2023-06-13 02:25:00|120.02|117.22|120.1|117.3|120.23|117.43|120.02|117.22|0
1686623400000|2023-06-13 02:30:00|120.19|117.39|119.94|117.14|120.19|117.39|119.85|117.05|0
1686623700000|2023-06-13 02:35:00|119.9|117.1|119.85|117.05|119.93|117.13|119.77|116.97|0
1686624000000|2023-06-13 02:40:00|119.89|117.09|119.85|117.05|119.93|117.13|119.64|116.84|0
1686624300000|2023-06-13 02:45:00|119.81|117.01|119.68|116.88|119.93|117.13|119.64|116.84|0
1686624600000|2023-06-13 02:50:00|119.76|116.96|119.68|116.88|119.76|116.96|119.6|116.8|0
1686624900000|2023-06-13 02:55:00|119.6|116.8|119.68|116.88|119.76|116.96|119.59|116.79|0
1686625200000|2023-06-13 03:00:00|119.64|116.84|119.63|116.83|119.76|116.96|119.59|116.79|0
1686625500000|2023-06-13 03:05:00|119.59|116.79|119.51|116.71|119.84|117.04|119.42|116.62|0
1686625800000|2023-06-13 03:10:00|119.42|116.62|119.38|116.58|119.67|116.87|119.38|116.58|0
1686626100000|2023-06-13 03:15:00|119.34|116.54|119.42|116.62|119.59|116.79|119.34|116.54|0
1686626400000|2023-06-13 03:20:00|119.34|116.54|119.42|116.62|119.59|116.79|119.34|116.54|0
1686626700000|2023-06-13 03:25:00|119.38|116.58|119.33|116.53|119.42|116.62|119.25|116.45|0
1686627000000|2023-06-13 03:30:00|119.38|116.58|118.17|115.37|119.42|116.62|118.09|115.29|0
1686627300000|2023-06-13 03:35:00|118.25|115.45|118.42|115.62|118.42|115.62|118.09|115.29|0
1686627600000|2023-06-13 03:40:00|118.5|115.7|118|115.2|118.5|115.7|117.84|115.04|0
1686627900000|2023-06-13 03:45:00|118.09|115.29|117.92|115.12|118.09|115.29|117.67|114.87|0
1686628200000|2023-06-13 03:50:00|117.88|115.08|118|115.2|118.08|115.28|117.84|115.04|0
1686628500000|2023-06-13 03:55:00|118.08|115.28|117.83|115.03|118.08|115.28|117.67|114.87|0
1686628800000|2023-06-13 04:00:00|117.92|115.12|117.67|114.87|117.92|115.12|117.67|114.87|0
1686629100000|2023-06-13 04:05:00|117.71|114.91|117.67|114.87|117.75|114.95|117.42|114.62|0
1686629400000|2023-06-13 04:10:00|117.71|114.91|117.83|115.03|117.91|115.11|117.67|114.87|0
1686629700000|2023-06-13 04:15:00|117.75|114.95|117.74|114.94|117.83|115.03|117.58|114.78|0
1686630000000|2023-06-13 04:20:00|117.79|114.99|117.83|115.03|117.91|115.11|117.74|114.94|0
1686630300000|2023-06-13 04:25:00|117.79|114.99|117.99|115.19|118.03|115.23|117.74|114.94|0
1686630600000|2023-06-13 04:30:00|117.91|115.11|117.82|115.02|117.99|115.19|117.74|114.94|0
1686630900000|2023-06-13 04:35:00|117.74|114.94|117.86|115.06|117.99|115.19|117.74|114.94|0
1686631200000|2023-06-13 04:40:00|117.9|115.1|117.65|114.85|117.9|115.1|117.57|114.77|0
1686631500000|2023-06-13 04:45:00|117.7|114.9|117.98|115.18|117.98|115.18|117.65|114.85|0
1686631800000|2023-06-13 04:50:00|117.9|115.1|117.9|115.1|118.06|115.26|117.9|115.1|0
1686632100000|2023-06-13 04:55:00|117.98|115.18|118.06|115.26|118.06|115.26|117.81|115.01|0
1686632400000|2023-06-13 05:00:00|118.14|115.34|117.85|115.05|118.14|115.34|117.65|114.85|0
1686632700000|2023-06-13 05:05:00|117.89|115.09|117.97|115.17|117.98|115.18|117.73|114.93|0
1686633000000|2023-06-13 05:10:00|117.94|115.14|117.89|115.09|118.06|115.26|117.89|115.09|0
1686633300000|2023-06-13 05:15:00|117.97|115.17|118.1|115.3|118.14|115.34|117.89|115.09|0
1686633600000|2023-06-13 05:20:00|118.22|115.42|117.97|115.17|118.22|115.42|117.97|115.17|0
1686633900000|2023-06-13 05:25:00|117.89|115.09|118.05|115.25|118.13|115.33|117.89|115.09|0
1686634200000|2023-06-13 05:30:00|118.13|115.33|117.88|115.08|118.22|115.42|117.8|115|0
1686634500000|2023-06-13 05:35:00|117.84|115.04|117.72|114.92|117.97|115.17|117.72|114.92|0
1686634800000|2023-06-13 05:40:00|117.8|115|117.96|115.16|118.01|115.21|117.8|115|0
1686635100000|2023-06-13 05:45:00|118.01|115.21|118.04|115.24|118.21|115.41|117.96|115.16|0
1686635400000|2023-06-13 05:50:00|117.96|115.16|117.71|114.91|118.04|115.24|117.55|114.75|0
1686635700000|2023-06-13 05:55:00|117.79|114.99|117.55|114.75|117.79|114.99|117.47|114.67|0
1686636000000|2023-06-13 06:00:00|117.46|114.66|117.63|114.83|117.96|115.16|117.46|114.66|0
1686636300000|2023-06-13 06:05:00|117.34|114.94|116.61|114.21|117.43|115.03|116.61|114.21|0
1686636600000|2023-06-13 06:10:00|116.52|114.12|116.6|114.2|116.69|114.29|116.11|113.71|0
1686636900000|2023-06-13 06:15:00|116.77|114.37|116.77|114.37|116.85|114.45|116.52|114.12|0
1686637200000|2023-06-13 06:20:00|116.81|114.41|115.95|113.55|116.81|114.41|115.78|113.38|0
1686637500000|2023-06-13 06:25:00|116.03|113.63|116.52|114.12|116.52|114.12|115.87|113.47|0
1686637800000|2023-06-13 06:30:00|116.43|114.03|116.11|113.71|116.52|114.12|115.86|113.46|0
1686638100000|2023-06-13 06:35:00|116.07|113.67|116.59|114.19|116.68|114.28|116.03|113.63|0
1686638400000|2023-06-13 06:40:00|116.51|114.11|116.59|114.19|116.76|114.36|116.43|114.03|0
1686638700000|2023-06-13 06:45:00|116.51|114.11|116.67|114.27|116.72|114.32|116.43|114.03|0
1686639000000|2023-06-13 06:50:00|116.72|114.32|116.51|114.11|116.75|114.35|116.43|114.03|0
1686639300000|2023-06-13 06:55:00|116.59|114.19|116.67|114.27|116.67|114.27|116.43|114.03|0
1686639600000|2023-06-13 07:00:00|116.75|114.35|117.32|114.92|117.57|115.17|116.67|114.27|0
1686639900000|2023-06-13 07:05:00|117.37|114.97|118.23|115.83|118.4|116|117|114.6|0
1686640200000|2023-06-13 07:10:00|118.19|115.79|118.31|115.91|118.81|116.41|118.15|115.75|0
1686640500000|2023-06-13 07:15:00|118.48|116.08|118.31|115.91|118.64|116.24|118.23|115.83|0
1686640800000|2023-06-13 07:20:00|118.39|115.99|118.72|116.32|118.97|116.57|118.15|115.75|0
1686641100000|2023-06-13 07:25:00|118.56|116.16|118.39|115.99|118.8|116.4|118.31|115.91|0
1686641400000|2023-06-13 07:30:00|118.35|115.95|117.94|115.54|118.35|115.95|117.73|115.33|0
1686641700000|2023-06-13 07:35:00|117.9|115.5|117.24|114.84|117.94|115.54|116.91|114.51|0
1686642000000|2023-06-13 07:40:00|117.2|114.8|117.2|114.8|117.48|115.08|117.16|114.76|0
1686642300000|2023-06-13 07:45:00|117.07|114.67|117.15|114.75|117.16|114.76|116.91|114.51|0
1686642600000|2023-06-13 07:50:00|117.07|114.67|117.35|114.95|118.05|115.65|117.02|114.62|0
1686642900000|2023-06-13 07:55:00|117.31|114.91|117.51|115.11|118.09|115.69|117.31|114.91|0
1686643200000|2023-06-13 08:00:00|117.59|115.19|117.67|115.27|118.13|115.73|117.51|115.11|0
1686643500000|2023-06-13 08:05:00|117.59|115.19|117.59|115.19|117.67|115.27|117.18|114.78|0
1686643800000|2023-06-13 08:10:00|117.63|115.23|117.63|115.23|118.08|115.68|117.51|115.11|0
1686644100000|2023-06-13 08:15:00|117.67|115.27|117.42|115.02|117.88|115.48|117.42|115.02|0
1686644400000|2023-06-13 08:20:00|117.38|114.98|116.76|114.36|117.38|114.98|116.76|114.36|0
1686644700000|2023-06-13 08:25:00|116.72|114.32|116.93|114.53|117.09|114.69|116.72|114.32|0
1686645000000|2023-06-13 08:30:00|117.09|114.69|116.6|114.2|117.09|114.69|116.48|114.08|0
1686645300000|2023-06-13 08:35:00|116.68|114.28|116.6|114.2|116.92|114.52|116.6|114.2|0
1686645600000|2023-06-13 08:40:00|116.68|114.28|117|114.6|117.09|114.69|116.51|114.11|0
1686645900000|2023-06-13 08:45:00|117.05|114.65|116.8|114.4|117.08|114.68|116.67|114.27|0
1686646200000|2023-06-13 08:50:00|116.76|114.36|117|114.6|117.16|114.76|116.75|114.35|0
1686646500000|2023-06-13 08:55:00|117.04|114.64|117.08|114.68|117.25|114.85|116.75|114.35|0
1686646800000|2023-06-13 09:00:00|117|114.6|116.83|114.43|117.16|114.76|116.67|114.27|0
1686647100000|2023-06-13 09:05:00|116.75|114.35|116.34|113.94|116.75|114.35|116.34|113.94|0
1686647400000|2023-06-13 09:10:00|116.42|114.02|116.42|114.02|116.58|114.18|116.34|113.94|0
1686647700000|2023-06-13 09:15:00|116.34|113.94|116.66|114.26|116.66|114.26|116.34|113.94|0
1686648000000|2023-06-13 09:20:00|116.58|114.18|116.91|114.51|117.15|114.75|116.58|114.18|0
1686648300000|2023-06-13 09:25:00|116.83|114.43|116.91|114.51|116.99|114.59|116.74|114.34|0
1686648600000|2023-06-13 09:30:00|116.87|114.47|116.99|114.59|117.48|115.08|116.78|114.38|0
1686648900000|2023-06-13 09:35:00|116.9|114.5|117.31|114.91|117.31|114.91|116.82|114.42|0
1686649200000|2023-06-13 09:40:00|117.23|114.83|118.05|115.65|118.13|115.73|117.15|114.75|0
1686649500000|2023-06-13 09:45:00|117.97|115.57|117.76|115.36|118.05|115.65|117.72|115.32|0
1686649800000|2023-06-13 09:50:00|117.72|115.32|117.64|115.24|117.8|115.4|117.39|114.99|0
1686650100000|2023-06-13 09:55:00|117.72|115.32|118.38|115.98|118.38|115.98|117.55|115.15|0
1686650400000|2023-06-13 10:00:00|118.29|115.89|118.79|116.39|118.83|116.43|118.13|115.73|0
1686650700000|2023-06-13 10:05:00|118.83|116.43|118.46|116.06|118.83|116.43|118.13|115.73|0
1686651000000|2023-06-13 10:10:00|118.37|115.97|119.12|116.72|119.2|116.8|118.37|115.97|0
1686651300000|2023-06-13 10:15:00|118.95|116.55|119.78|117.38|119.78|117.38|118.7|116.3|0
1686651600000|2023-06-13 10:20:00|119.87|117.47|119.86|117.46|120.03|117.63|119.78|117.38|0
1686651900000|2023-06-13 10:25:00|119.78|117.38|119.7|117.3|120.03|117.63|119.61|117.21|0
1686652200000|2023-06-13 10:30:00|119.78|117.38|119.03|116.63|119.78|117.38|118.95|116.55|0
1686652500000|2023-06-13 10:35:00|119.11|116.71|119.15|116.75|119.15|116.75|118.86|116.46|0
1686652800000|2023-06-13 10:40:00|119.19|116.79|119.36|116.96|119.44|117.04|119.03|116.63|0
1686653100000|2023-06-13 10:45:00|119.27|116.87|119.52|117.12|119.61|117.21|119.19|116.79|0
1686653400000|2023-06-13 10:50:00|119.61|117.21|119.52|117.12|119.82|117.42|119.44|117.04|0
1686653700000|2023-06-13 10:55:00|119.48|117.08|119.27|116.87|119.52|117.12|118.94|116.54|0
1686654000000|2023-06-13 11:00:00|119.31|116.91|119.52|117.12|119.56|117.16|119.23|116.83|0
1686654300000|2023-06-13 11:05:00|119.56|117.16|119.52|117.12|119.85|117.45|119.43|117.03|0
1686654600000|2023-06-13 11:10:00|119.68|117.28|119.18|116.78|119.68|117.28|119.18|116.78|0
1686654900000|2023-06-13 11:15:00|119.14|116.74|118.85|116.45|119.18|116.78|118.85|116.45|0
1686655200000|2023-06-13 11:20:00|118.81|116.41|119.3|116.9|119.34|116.94|118.68|116.28|0
1686655500000|2023-06-13 11:25:00|119.26|116.86|119.09|116.69|119.34|116.94|118.84|116.44|0
1686655800000|2023-06-13 11:30:00|119.18|116.78|119.47|117.07|119.59|117.19|119.17|116.77|0
1686656100000|2023-06-13 11:35:00|119.42|117.02|119.92|117.52|119.92|117.52|119.17|116.77|0
1686656400000|2023-06-13 11:40:00|119.97|117.57|119.92|117.52|120.01|117.61|119.8|117.4|0
1686656700000|2023-06-13 11:45:00|119.88|117.48|120.09|117.69|120.34|117.94|119.59|117.19|0
1686657000000|2023-06-13 11:50:00|120.17|117.77|120.08|117.68|120.17|117.77|119.92|117.52|0
1686657300000|2023-06-13 11:55:00|120.13|117.73|120.17|117.77|120.34|117.94|120.08|117.68|0
1686657600000|2023-06-13 12:00:00|120.08|117.68|119.83|117.43|120.25|117.85|119.66|117.26|0
1686657900000|2023-06-13 12:05:00|119.75|117.35|119.37|116.97|119.83|117.43|119.33|116.93|0
1686658200000|2023-06-13 12:10:00|119.41|117.01|119.99|117.59|119.99|117.59|119.16|116.76|0
1686658500000|2023-06-13 12:15:00|119.91|117.51|120.37|117.97|120.75|118.35|119.74|117.34|0
1686658800000|2023-06-13 12:20:00|120.33|117.93|119.87|117.47|120.33|117.93|119.57|117.17|0
1686659100000|2023-06-13 12:25:00|119.82|117.42|119.03|116.63|119.99|117.59|118.57|116.17|0
1686659400000|2023-06-13 12:30:00|118.33|115.93|116.85|114.45|122.14|119.74|115.09|112.69|0
1686659700000|2023-06-13 12:35:00|117.1|114.7|116.44|114.04|117.3|114.9|115.54|113.14|0
1686660000000|2023-06-13 12:40:00|116.52|114.12|114.15|111.75|116.52|114.12|113.99|111.59|0
1686660300000|2023-06-13 12:45:00|114.07|111.67|114.15|111.75|114.88|112.48|113.87|111.47|0
1686660600000|2023-06-13 12:50:00|113.99|111.59|115.37|112.97|115.69|113.29|113.99|111.59|0
1686660900000|2023-06-13 12:55:00|115.29|112.89|113.11|110.71|115.61|113.21|113.11|110.71|0
1686661200000|2023-06-13 13:00:00|113.03|110.63|112.95|110.55|113.03|110.63|112.24|109.84|0
1686661500000|2023-06-13 13:05:00|112.87|110.47|112.47|110.07|113.23|110.83|112|109.6|0
1686661800000|2023-06-13 13:10:00|112.39|109.99|112.63|110.23|112.71|110.31|111.76|109.36|0
1686662100000|2023-06-13 13:15:00|112.71|110.31|113.27|110.87|113.59|111.19|112.71|110.31|0
1686662400000|2023-06-13 13:20:00|113.19|110.79|114.55|112.15|114.79|112.39|113.19|110.79|0
1686662700000|2023-06-13 13:25:00|114.63|112.23|116.01|113.61|116.09|113.69|114.55|112.15|0
1686663000000|2023-06-13 13:30:00|115.6|113.2|114.3|111.9|116.5|114.1|114.22|111.82|0
1686663300000|2023-06-13 13:35:00|113.98|111.58|113.42|111.02|116.23|113.83|113.18|110.78|0
1686663600000|2023-06-13 13:40:00|113.34|110.94|113.02|110.62|114.06|111.66|111.29|108.89|0
1686663900000|2023-06-13 13:45:00|112.94|110.54|114.06|111.66|114.22|111.82|112.94|110.54|0
1686664200000|2023-06-13 13:50:00|115.02|112.62|114.54|112.14|115.26|112.86|114.3|111.9|0
1686664500000|2023-06-13 13:55:00|114.62|112.22|115.58|113.18|116.47|114.07|113.42|111.02|0
1686664800000|2023-06-13 14:00:00|115.34|112.94|115.34|112.94|116.23|113.83|114.77|112.37|0
1686665100000|2023-06-13 14:05:00|115.74|113.34|116.06|113.66|116.55|114.15|114.05|111.65|0
1686665400000|2023-06-13 14:10:00|116.14|113.74|116.87|114.47|118.26|115.86|115.82|113.42|0
1686665700000|2023-06-13 14:15:00|116.95|114.55|116.87|114.47|119|116.6|116.55|114.15|0
1686666000000|2023-06-13 14:20:00|117.11|114.71|115.86|113.46|117.11|114.71|115.05|112.65|0
1686666300000|2023-06-13 14:25:00|115.78|113.38|114.89|112.49|115.86|113.46|114.73|112.33|0
1686666600000|2023-06-13 14:30:00|114.81|112.41|114.48|112.08|116.59|114.19|114.48|112.08|0
1686666900000|2023-06-13 14:35:00|114.44|112.04|113.52|111.12|114.56|112.16|113.36|110.96|0
1686667200000|2023-06-13 14:40:00|113.44|111.04|114.24|111.84|114.72|112.32|113.36|110.96|0
1686667500000|2023-06-13 14:45:00|114.32|111.92|113.04|110.64|114.4|112|112.88|110.48|0
1686667800000|2023-06-13 14:50:00|112.96|110.56|113.35|110.95|113.6|111.2|112.56|110.16|0
1686668100000|2023-06-13 14:55:00|113.43|111.03|113.75|111.35|113.99|111.59|113.03|110.63|0
1686668400000|2023-06-13 15:00:00|113.67|111.27|114.07|111.67|114.31|111.91|113.59|111.19|0
1686668700000|2023-06-13 15:05:00|114.15|111.75|113.19|110.79|114.71|112.31|113.03|110.63|0
1686669000000|2023-06-13 15:10:00|113.27|110.87|112.01|109.61|114.15|111.75|111.54|109.14|0
1686669300000|2023-06-13 15:15:00|111.93|109.53|111.7|109.3|112.41|110.01|111.23|108.83|0
1686669600000|2023-06-13 15:20:00|111.85|109.45|111.77|109.37|112.17|109.77|110.45|108.05|0
1686669900000|2023-06-13 15:25:00|111.93|109.53|112.17|109.77|112.48|110.08|111.38|108.98|0
1686670200000|2023-06-13 15:30:00|111.93|109.53|113.19|110.79|113.35|110.95|111.85|109.45|0
1686670500000|2023-06-13 15:35:00|113.35|110.95|113.9|111.5|114.22|111.82|112.71|110.31|0
1686670800000|2023-06-13 15:40:00|113.98|111.58|113.39|110.99|114.3|111.9|113.11|110.71|0
1686671100000|2023-06-13 15:45:00|113.42|111.02|113.18|110.78|113.98|111.58|113.1|110.7|0
1686671400000|2023-06-13 15:50:00|113.15|110.75|112.71|110.31|113.42|111.02|112.31|109.91|0
1686671700000|2023-06-13 15:55:00|112.79|110.39|114.37|111.97|114.45|112.05|112.08|109.68|0
1686672000000|2023-06-13 16:00:00|114.77|112.37|114.61|112.21|115.33|112.93|114.61|112.21|0
1686672300000|2023-06-13 16:05:00|114.69|112.29|113.65|111.25|114.85|112.45|113.57|111.17|0
1686672600000|2023-06-13 16:10:00|113.73|111.33|113.06|110.66|113.73|111.33|112.62|110.22|0
1686672900000|2023-06-13 16:15:00|112.94|110.54|112.78|110.38|113.09|110.69|112.54|110.14|0
1686673200000|2023-06-13 16:20:00|112.7|110.3|112.78|110.38|113.41|111.01|112.46|110.06|0
1686673500000|2023-06-13 16:25:00|112.7|110.3|112.62|110.22|113.73|111.33|112.38|109.98|0
1686673800000|2023-06-13 16:30:00|112.54|110.14|112.85|110.45|112.85|110.45|112.14|109.74|0
1686674100000|2023-06-13 16:35:00|112.77|110.37|112.46|110.06|113.09|110.69|112.22|109.82|0
1686674400000|2023-06-13 16:40:00|112.38|109.98|111.9|109.5|112.38|109.98|111.67|109.27|0
1686674700000|2023-06-13 16:45:00|111.87|109.47|112.45|110.05|112.61|110.21|111.83|109.43|0
1686675000000|2023-06-13 16:50:00|112.61|110.21|112.06|109.66|112.61|110.21|111.74|109.34|0
1686675300000|2023-06-13 16:55:00|112.14|109.74|111.43|109.03|112.37|109.97|111.43|109.03|0
1686675600000|2023-06-13 17:00:00|111.51|109.11|111.11|108.71|111.66|109.26|110.96|108.56|0
1686675900000|2023-06-13 17:05:00|111.04|108.64|112.13|109.73|112.57|110.17|110.41|108.01|0
1686676200000|2023-06-13 17:10:00|112.21|109.81|112.52|110.12|113.16|110.76|112.13|109.73|0
1686676500000|2023-06-13 17:15:00|112.44|110.04|111.74|109.34|112.76|110.36|111.66|109.26|0
1686676800000|2023-06-13 17:20:00|111.66|109.26|111.58|109.18|111.81|109.41|111.34|108.94|0
1686677100000|2023-06-13 17:25:00|111.66|109.26|111.42|109.02|112.28|109.88|111.03|108.63|0
1686677400000|2023-06-13 17:30:00|111.34|108.94|111.57|109.17|111.73|109.33|111.11|108.71|0
1686677700000|2023-06-13 17:35:00|111.5|109.1|111.89|109.49|112.28|109.88|111.42|109.02|0
1686678000000|2023-06-13 17:40:00|111.96|109.56|111.06|108.66|111.96|109.56|111.02|108.62|0
1686678300000|2023-06-13 17:45:00|111.02|108.62|111.02|108.62|111.41|109.01|110.79|108.39|0
1686678600000|2023-06-13 17:50:00|111.18|108.78|111.57|109.17|111.72|109.32|111.18|108.78|0
1686678900000|2023-06-13 17:55:00|111.61|109.21|111.96|109.56|112.71|110.31|111.33|108.93|0
1686679200000|2023-06-13 18:00:00|112.04|109.64|112.15|109.75|112.35|109.95|111.64|109.24|0
1686679500000|2023-06-13 18:05:00|112.11|109.71|112.98|110.58|112.98|110.58|111.95|109.55|0
1686679800000|2023-06-13 18:10:00|113.14|110.74|113.29|110.89|114.49|112.09|113.14|110.74|0
1686680100000|2023-06-13 18:15:00|113.21|110.81|113.13|110.73|113.93|111.53|112.82|110.42|0
1686680400000|2023-06-13 18:20:00|113.05|110.65|113.05|110.65|113.45|111.05|112.66|110.26|0
1686680700000|2023-06-13 18:25:00|113.13|110.73|115.12|112.72|115.85|113.45|112.97|110.57|0
1686681000000|2023-06-13 18:30:00|115.36|112.96|115.84|113.44|116.57|114.17|114.96|112.56|0
1686681300000|2023-06-13 18:35:00|115.92|113.52|115.44|113.04|116.73|114.33|115.36|112.96|0
1686681600000|2023-06-13 18:40:00|115.52|113.12|115.8|113.4|116.65|114.25|115.28|112.88|0
1686681900000|2023-06-13 18:45:00|115.84|113.44|115.76|113.36|116.65|114.25|115.03|112.63|0
1686682200000|2023-06-13 18:50:00|115.8|113.4|114.71|112.31|115.84|113.44|114.55|112.15|0
1686682500000|2023-06-13 18:55:00|114.79|112.39|114.55|112.15|114.79|112.39|113.99|111.59|0
1686682800000|2023-06-13 19:00:00|114.47|112.07|113.67|111.27|114.47|112.07|113.67|111.27|0
1686683100000|2023-06-13 19:05:00|113.75|111.35|113.43|111.03|113.79|111.39|113.04|110.64|0
1686683400000|2023-06-13 19:10:00|113.35|110.95|113.19|110.79|114.15|111.75|113.19|110.79|0
1686683700000|2023-06-13 19:15:00|113.27|110.87|113.35|110.95|113.75|111.35|112.72|110.32|0
1686684000000|2023-06-13 19:20:00|113.43|111.03|113.59|111.19|113.74|111.34|112.32|109.92|0
1686684300000|2023-06-13 19:25:00|113.67|111.27|113.58|111.18|113.9|111.5|113.03|110.63|0
1686684600000|2023-06-13 19:30:00|113.35|110.95|114.06|111.66|114.06|111.66|113.27|110.87|0
1686684900000|2023-06-13 19:35:00|113.98|111.58|113.82|111.42|114.22|111.82|113.34|110.94|0
1686685200000|2023-06-13 19:40:00|113.74|111.34|113.9|111.5|114.14|111.74|112.71|110.31|0
1686685500000|2023-06-13 19:45:00|114.06|111.66|113.82|111.42|114.14|111.74|113.18|110.78|0
1686685800000|2023-06-13 19:50:00|113.5|111.1|112.86|110.46|114.21|111.81|112.86|110.46|0
1686686100000|2023-06-13 19:55:00|113.02|110.62|112.15|109.75|113.5|111.1|112.07|109.67|0
1686686400000|2023-06-13 20:00:00|112.94|110.54|112.78|110.38|113.02|110.62|112.31|109.91|0
1686686700000|2023-06-13 20:05:00|112.62|110.22|112.46|110.06|112.7|110.3|112.31|109.91|0
1686687000000|2023-06-13 20:10:00|112.38|109.98|112.54|110.14|112.62|110.22|112.3|109.9|0
1686687300000|2023-06-13 20:15:00|112.58|109.78|112.58|109.78|112.66|109.86|112.42|109.62|0
1686687600000|2023-06-13 20:20:00|112.62|109.82|112.82|110.02|112.89|110.09|112.62|109.82|0
1686687900000|2023-06-13 20:25:00|112.89|110.09|112.73|109.93|112.89|110.09|112.66|109.86|0
1686688200000|2023-06-13 20:30:00|112.66|109.86|112.18|109.38|112.73|109.93|112.18|109.38|0
1686688500000|2023-06-13 20:35:00|112.34|109.54|112.18|109.38|112.34|109.54|112.18|109.38|0
1686688800000|2023-06-13 20:40:00|112.1|109.3|111.47|108.67|112.1|109.3|111.47|108.67|0
1686689100000|2023-06-13 20:45:00|111.51|108.71|111.63|108.83|111.63|108.83|111.39|108.59|0
1686689400000|2023-06-13 20:50:00|111.55|108.75|111.43|108.63|111.63|108.83|111.39|108.59|0
1686689700000|2023-06-13 20:55:00|111.47|108.67|111.98|109.18|111.98|109.18|111.39|108.59|0
1686690000000|2023-06-13 21:00:00|112.01|109.21|111.97|109.17|112.05|109.25|111.91|109.11|0
1686690300000|2023-06-13 21:05:00|111.98|109.18|111.81|109.01|112|109.2|111.78|108.98|0
1686690600000|2023-06-13 21:10:00|111.72|108.92|111.82|109.02|111.82|109.02|111.7|108.9|0
1686690900000|2023-06-13 21:15:00|111.77|108.97|111.61|108.81|111.97|109.17|111.54|108.74|0
1686691200000|2023-06-13 21:20:00|111.62|108.82|111.68|108.88|111.73|108.93|111.49|108.69|0
1686691500000|2023-06-13 21:25:00|111.57|108.77|111.55|108.75|111.57|108.77|111.54|108.74|0
1686691800000|2023-06-13 21:30:00|111.52|108.72|111.53|108.73|111.57|108.77|111.52|108.72|0
1686692100000|2023-06-13 21:35:00|111.55|108.75|111.5|108.7|111.57|108.77|111.43|108.63|0
1686692400000|2023-06-13 21:40:00|111.59|108.79|111.7|108.9|111.71|108.91|111.59|108.79|0
1686692700000|2023-06-13 21:45:00|111.71|108.91|111.79|108.99|111.79|108.99|111.68|108.88|0
1686693000000|2023-06-13 21:50:00|111.81|109.01|111.87|109.07|112.05|109.25|111.79|108.99|0
1686693300000|2023-06-13 21:55:00|111.89|109.09|112.02|109.22|112.11|109.31|111.89|109.09|0
1686693600000|2023-06-13 22:00:00|112.35|109.55|112.39|109.59|112.55|109.75|112.27|109.47|0
1686693900000|2023-06-13 22:05:00|112.31|109.51|112.86|110.06|113.02|110.22|112.15|109.35|0
1686694200000|2023-06-13 22:10:00|112.94|110.14|112.46|109.66|113.02|110.22|112.46|109.66|0
1686694500000|2023-06-13 22:15:00|112.31|109.51|112.22|109.42|112.38|109.58|112.15|109.35|0
1686694800000|2023-06-13 22:20:00|112.15|109.35|112.22|109.42|112.22|109.42|112.07|109.27|0
1686695100000|2023-06-13 22:25:00|112.14|109.34|112.14|109.34|112.38|109.58|112.14|109.34|0
1686695400000|2023-06-13 22:30:00|112.06|109.26|112.1|109.3|112.14|109.34|111.83|109.03|0
1686695700000|2023-06-13 22:35:00|112.14|109.34|112.14|109.34|112.18|109.38|111.91|109.11|0
1686696000000|2023-06-13 22:40:00|112.06|109.26|111.9|109.1|112.06|109.26|111.82|109.02|0
1686696300000|2023-06-13 22:45:00|111.82|109.02|111.59|108.79|111.9|109.1|111.59|108.79|0
1686696600000|2023-06-13 22:50:00|111.63|108.83|111.66|108.86|111.74|108.94|111.59|108.79|0
1686696900000|2023-06-13 22:55:00|111.74|108.94|111.74|108.94|111.74|108.94|111.58|108.78|0
1686697200000|2023-06-13 23:00:00|111.66|108.86|111.66|108.86|111.9|109.1|111.66|108.86|0
1686697500000|2023-06-13 23:05:00|111.74|108.94|111.97|109.17|112.05|109.25|111.58|108.78|0
1686697800000|2023-06-13 23:10:00|112.01|109.21|111.93|109.13|112.05|109.25|111.89|109.09|0
1686698100000|2023-06-13 23:15:00|111.97|109.17|112.05|109.25|112.13|109.33|111.97|109.17|0
1686698400000|2023-06-13 23:20:00|112.13|109.33|112.05|109.25|112.2|109.4|112.05|109.25|0
1686698700000|2023-06-13 23:25:00|112.09|109.29|111.89|109.09|112.09|109.29|111.89|109.09|0
1686699000000|2023-06-13 23:30:00|111.81|109.01|111.89|109.09|111.97|109.17|111.81|109.01|0
1686699300000|2023-06-13 23:35:00|111.96|109.16|112.04|109.24|112.04|109.24|111.88|109.08|0
1686699600000|2023-06-13 23:40:00|112|109.2|112.27|109.47|112.35|109.55|111.96|109.16|0
1686699900000|2023-06-13 23:45:00|112.24|109.44|112.39|109.59|112.51|109.71|112.2|109.4|0
1686700200000|2023-06-13 23:50:00|112.35|109.55|112.27|109.47|112.43|109.63|112.19|109.39|0
1686700500000|2023-06-13 23:55:00|112.35|109.55|112.27|109.47|112.43|109.63|112.23|109.43|0
1686700800000|2023-06-14 00:00:00|112.35|109.55|112.78|109.98|112.82|110.02|112.35|109.55|0
1686701100000|2023-06-14 00:05:00|112.82|110.02|112.98|110.18|112.98|110.18|112.58|109.78|0
1686701400000|2023-06-14 00:10:00|112.9|110.1|113.45|110.65|113.53|110.73|112.9|110.1|0
1686701700000|2023-06-14 00:15:00|113.37|110.57|112.89|110.09|113.45|110.65|112.81|110.01|0
1686702000000|2023-06-14 00:20:00|112.97|110.17|112.89|110.09|112.97|110.17|112.78|109.98|0
1686702300000|2023-06-14 00:25:00|112.97|110.17|113.05|110.25|113.28|110.48|112.89|110.09|0
1686702600000|2023-06-14 00:30:00|113.13|110.33|113.28|110.48|113.36|110.56|112.89|110.09|0
1686702900000|2023-06-14 00:35:00|113.24|110.44|112.96|110.16|113.44|110.64|112.96|110.16|0
1686703200000|2023-06-14 00:40:00|113.04|110.24|113.12|110.32|113.12|110.32|112.88|110.08|0
1686703500000|2023-06-14 00:45:00|113.2|110.4|113.12|110.32|113.36|110.56|112.96|110.16|0
1686703800000|2023-06-14 00:50:00|113.2|110.4|113.36|110.56|113.4|110.6|113.12|110.32|0
1686704100000|2023-06-14 00:55:00|113.4|110.6|113.27|110.47|113.43|110.63|113.12|110.32|0
1686704400000|2023-06-14 01:00:00|113.2|110.4|112.88|110.08|113.2|110.4|112.72|109.92|0
1686704700000|2023-06-14 01:05:00|112.92|110.12|112.88|110.08|112.92|110.12|112.72|109.92|0
1686705000000|2023-06-14 01:10:00|112.84|110.04|112.79|109.99|112.84|110.04|112.72|109.92|0
1686705300000|2023-06-14 01:15:00|112.72|109.92|112.56|109.76|112.87|110.07|112.44|109.64|0
1686705600000|2023-06-14 01:20:00|112.64|109.84|112.79|109.99|112.87|110.07|112.56|109.76|0
1686705900000|2023-06-14 01:25:00|112.71|109.91|112.59|109.79|112.87|110.07|112.59|109.79|0
1686706200000|2023-06-14 01:30:00|112.63|109.83|112.55|109.75|112.71|109.91|112.47|109.67|0
1686706500000|2023-06-14 01:35:00|112.47|109.67|112.16|109.36|112.55|109.75|112.08|109.28|0
1686706800000|2023-06-14 01:40:00|112.24|109.44|112.63|109.83|112.63|109.83|112.23|109.43|0
1686707100000|2023-06-14 01:45:00|112.67|109.87|112.23|109.43|112.71|109.91|112.15|109.35|0
1686707400000|2023-06-14 01:50:00|112.19|109.39|112.15|109.35|112.39|109.59|112.15|109.35|0
1686707700000|2023-06-14 01:55:00|112.23|109.43|112.31|109.51|112.39|109.59|112.15|109.35|0
1686708000000|2023-06-14 02:00:00|112.23|109.43|112.31|109.51|112.39|109.59|112.23|109.43|0
1686708300000|2023-06-14 02:05:00|112.3|109.5|112.78|109.98|112.78|109.98|112.3|109.5|0
1686708600000|2023-06-14 02:10:00|112.85|110.05|112.77|109.97|112.93|110.13|112.7|109.9|0
1686708900000|2023-06-14 02:15:00|112.85|110.05|112.77|109.97|113.01|110.21|112.77|109.97|0
1686709200000|2023-06-14 02:20:00|112.85|110.05|112.77|109.97|112.85|110.05|112.73|109.93|0
1686709500000|2023-06-14 02:25:00|112.69|109.89|112.69|109.89|112.81|110.01|112.61|109.81|0
1686709800000|2023-06-14 02:30:00|112.77|109.97|112.61|109.81|112.77|109.97|112.53|109.73|0
1686710100000|2023-06-14 02:35:00|112.69|109.89|113|110.2|113|110.2|112.69|109.89|0
1686710400000|2023-06-14 02:40:00|113.08|110.28|113|110.2|113.16|110.36|113|110.2|0
1686710700000|2023-06-14 02:45:00|113.08|110.28|112.84|110.04|113.24|110.44|112.84|110.04|0
1686711000000|2023-06-14 02:50:00|112.8|110|112.92|110.12|113|110.2|112.76|109.96|0
1686711300000|2023-06-14 02:55:00|112.88|110.08|112.76|109.96|112.92|110.12|112.68|109.88|0
1686711600000|2023-06-14 03:00:00|112.84|110.04|112.84|110.04|112.92|110.12|112.76|109.96|0
1686711900000|2023-06-14 03:05:00|112.76|109.96|112.76|109.96|112.91|110.11|112.76|109.96|0
1686712200000|2023-06-14 03:10:00|112.72|109.92|112.83|110.03|112.88|110.08|112.72|109.92|0
1686712500000|2023-06-14 03:15:00|112.75|109.95|112.75|109.95|112.83|110.03|112.67|109.87|0
1686712800000|2023-06-14 03:20:00|112.83|110.03|112.91|110.11|112.91|110.11|112.83|110.03|0
1686713100000|2023-06-14 03:25:00|112.87|110.07|112.67|109.87|112.91|110.11|112.67|109.87|0
1686713400000|2023-06-14 03:30:00|112.75|109.95|113.06|110.26|113.06|110.26|112.75|109.95|0
1686713700000|2023-06-14 03:35:00|113.14|110.34|112.82|110.02|113.14|110.34|112.82|110.02|0
1686714000000|2023-06-14 03:40:00|112.75|109.95|112.98|110.18|112.98|110.18|112.74|109.94|0
1686714300000|2023-06-14 03:45:00|113.14|110.34|112.82|110.02|113.14|110.34|112.82|110.02|0
1686714600000|2023-06-14 03:50:00|112.74|109.94|112.58|109.78|112.9|110.1|112.58|109.78|0
1686714900000|2023-06-14 03:55:00|112.66|109.86|112.58|109.78|112.66|109.86|112.58|109.78|0
1686715200000|2023-06-14 04:00:00|112.5|109.7|112.58|109.78|112.66|109.86|112.5|109.7|0
1686715500000|2023-06-14 04:05:00|112.62|109.82|112.73|109.93|112.89|110.09|112.58|109.78|0
1686715800000|2023-06-14 04:10:00|112.81|110.01|112.89|110.09|112.89|110.09|112.81|110.01|0
1686716100000|2023-06-14 04:15:00|112.81|110.01|112.57|109.77|112.81|110.01|112.57|109.77|0
1686716400000|2023-06-14 04:20:00|112.49|109.69|112.26|109.46|112.49|109.69|112.18|109.38|0
1686716700000|2023-06-14 04:25:00|112.18|109.38|112.22|109.42|112.26|109.46|112.18|109.38|0
1686717000000|2023-06-14 04:30:00|112.26|109.46|112.18|109.38|112.26|109.46|112.1|109.3|0
1686717300000|2023-06-14 04:35:00|112.17|109.37|112.17|109.37|112.33|109.53|112.17|109.37|0
1686717600000|2023-06-14 04:40:00|112.25|109.45|112.25|109.45|112.33|109.53|112.25|109.45|0
1686717900000|2023-06-14 04:45:00|112.33|109.53|112.25|109.45|112.33|109.53|112.17|109.37|0
1686718200000|2023-06-14 04:50:00|112.17|109.37|112.33|109.53|112.4|109.6|112.17|109.37|0
1686718500000|2023-06-14 04:55:00|112.32|109.52|112.17|109.37|112.32|109.52|112.09|109.29|0
1686718800000|2023-06-14 05:00:00|112.09|109.29|112.32|109.52|112.32|109.52|112.09|109.29|0
1686719100000|2023-06-14 05:05:00|112.28|109.48|112.4|109.6|112.4|109.6|112.16|109.36|0
1686719400000|2023-06-14 05:10:00|112.32|109.52|112.16|109.36|112.4|109.6|112.08|109.28|0
1686719700000|2023-06-14 05:15:00|112.24|109.44|112.16|109.36|112.32|109.52|112.16|109.36|0
1686720000000|2023-06-14 05:20:00|112.24|109.44|112|109.2|112.24|109.44|111.92|109.12|0
1686720300000|2023-06-14 05:25:00|111.92|109.12|112.47|109.67|112.47|109.67|111.84|109.04|0
1686720600000|2023-06-14 05:30:00|112.51|109.71|112.78|109.98|113.02|110.22|112.51|109.71|0
1686720900000|2023-06-14 05:35:00|112.71|109.91|112.78|109.98|112.78|109.98|112.47|109.67|0
1686721200000|2023-06-14 05:40:00|112.86|110.06|112.7|109.9|112.94|110.14|112.62|109.82|0
1686721500000|2023-06-14 05:45:00|112.66|109.86|111.84|109.04|112.66|109.86|111.84|109.04|0
1686721800000|2023-06-14 05:50:00|111.88|109.08|112.3|109.5|112.31|109.51|111.76|108.96|0
1686722100000|2023-06-14 05:55:00|112.38|109.58|112.3|109.5|112.7|109.9|112.15|109.35|0
1686722400000|2023-06-14 06:00:00|112.38|109.58|112.22|109.42|112.78|109.98|112.22|109.42|0
1686722700000|2023-06-14 06:05:00|112.02|109.62|112.06|109.66|112.1|109.7|111.91|109.51|0
1686723000000|2023-06-14 06:10:00|112.02|109.62|112.1|109.7|112.1|109.7|111.86|109.46|0
1686723300000|2023-06-14 06:15:00|112.18|109.78|112.33|109.93|112.57|110.17|112.1|109.7|0
1686723600000|2023-06-14 06:20:00|112.41|110.01|112.57|110.17|112.65|110.25|112.25|109.85|0
1686723900000|2023-06-14 06:25:00|112.65|110.25|112.49|110.09|112.73|110.33|112.49|110.09|0
1686724200000|2023-06-14 06:30:00|112.41|110.01|112.01|109.61|112.49|110.09|112.01|109.61|0
1686724500000|2023-06-14 06:35:00|112.09|109.69|112.25|109.85|112.25|109.85|112.09|109.69|0
1686724800000|2023-06-14 06:40:00|112.33|109.93|112.4|110|112.56|110.16|112.17|109.77|0
1686725100000|2023-06-14 06:45:00|112.56|110.16|112.64|110.24|112.72|110.32|112.48|110.08|0
1686725400000|2023-06-14 06:50:00|112.72|110.32|112.48|110.08|112.8|110.4|112.4|110|0
1686725700000|2023-06-14 06:55:00|112.56|110.16|112.56|110.16|112.71|110.31|112.48|110.08|0
1686726000000|2023-06-14 07:00:00|112.48|110.08|112.08|109.68|112.6|110.2|112.08|109.68|0
1686726300000|2023-06-14 07:05:00|112.16|109.76|111.61|109.21|112.4|110|111.53|109.13|0
1686726600000|2023-06-14 07:10:00|111.69|109.29|111.06|108.66|111.92|109.52|111.06|108.66|0
1686726900000|2023-06-14 07:15:00|111.14|108.74|109.81|107.41|111.18|108.78|109.73|107.33|0
1686727200000|2023-06-14 07:20:00|109.89|107.49|110.04|107.64|110.2|107.8|109.5|107.1|0
1686727500000|2023-06-14 07:25:00|110.12|107.72|110.27|107.87|110.51|108.11|110.12|107.72|0
1686727800000|2023-06-14 07:30:00|110.2|107.8|110.27|107.87|110.35|107.95|109.89|107.49|0
1686728100000|2023-06-14 07:35:00|110.19|107.79|109.73|107.33|110.19|107.79|109.5|107.1|0
1686728400000|2023-06-14 07:40:00|109.65|107.25|109.49|107.09|109.96|107.56|109.49|107.09|0
1686728700000|2023-06-14 07:45:00|109.57|107.17|110.03|107.63|110.11|107.71|109.49|107.09|0
1686729000000|2023-06-14 07:50:00|109.96|107.56|109.96|107.56|110.03|107.63|109.65|107.25|0
1686729300000|2023-06-14 07:55:00|109.88|107.48|111.51|109.11|111.74|109.34|109.72|107.32|0
1686729600000|2023-06-14 08:00:00|111.43|109.03|112.05|109.65|112.21|109.81|111.43|109.03|0
1686729900000|2023-06-14 08:05:00|112.09|109.69|111.89|109.49|112.2|109.8|111.74|109.34|0
1686730200000|2023-06-14 08:10:00|111.85|109.45|111.97|109.57|112.05|109.65|111.58|109.18|0
1686730500000|2023-06-14 08:15:00|111.93|109.53|112.01|109.61|112.04|109.64|111.66|109.26|0
1686730800000|2023-06-14 08:20:00|111.97|109.57|111.57|109.17|112.04|109.64|111.5|109.1|0
1686731100000|2023-06-14 08:25:00|111.62|109.22|111.5|109.1|111.73|109.33|111.42|109.02|0
1686731400000|2023-06-14 08:30:00|111.42|109.02|111.42|109.02|111.73|109.33|111.42|109.02|0
1686731700000|2023-06-14 08:35:00|111.49|109.09|110.95|108.55|111.49|109.09|110.64|108.24|0
1686732000000|2023-06-14 08:40:00|111.03|108.63|111.26|108.86|111.49|109.09|111.03|108.63|0
1686732300000|2023-06-14 08:45:00|111.34|108.94|110.71|108.31|111.41|109.01|110.71|108.31|0
1686732600000|2023-06-14 08:50:00|110.64|108.24|111.1|108.7|111.41|109.01|110.56|108.16|0
1686732900000|2023-06-14 08:55:00|111.06|108.66|111.02|108.62|111.33|108.93|110.94|108.54|0
1686733200000|2023-06-14 09:00:00|111.1|108.7|111.1|108.7|111.48|109.08|110.83|108.43|0
1686733500000|2023-06-14 09:05:00|111.25|108.85|111.4|109|111.4|109|111.02|108.62|0
1686733800000|2023-06-14 09:10:00|111.33|108.93|111.95|109.55|112.18|109.78|111.33|108.93|0
1686734100000|2023-06-14 09:15:00|111.91|109.51|111.48|109.08|111.99|109.59|111.48|109.08|0
1686734400000|2023-06-14 09:20:00|111.56|109.16|111.4|109|111.56|109.16|111.09|108.69|0
1686734700000|2023-06-14 09:25:00|111.32|108.92|111.71|109.31|111.71|109.31|111.24|108.84|0
1686735000000|2023-06-14 09:30:00|111.67|109.27|111.4|109|111.79|109.39|111.16|108.76|0
1686735300000|2023-06-14 09:35:00|111.47|109.07|111.67|109.27|111.78|109.38|111.47|109.07|0
1686735600000|2023-06-14 09:40:00|111.7|109.3|112.01|109.61|112.01|109.61|111.67|109.27|0
1686735900000|2023-06-14 09:45:00|111.94|109.54|111.78|109.38|112.01|109.61|111.62|109.22|0
1686736200000|2023-06-14 09:50:00|111.86|109.46|112.56|110.16|112.64|110.24|111.86|109.46|0
1686736500000|2023-06-14 09:55:00|112.64|110.24|112.4|110|112.71|110.31|112.4|110|0
1686736800000|2023-06-14 10:00:00|112.36|109.96|112.55|110.15|112.63|110.23|112.32|109.92|0
1686737100000|2023-06-14 10:05:00|112.52|110.12|112.24|109.84|112.52|110.12|112.24|109.84|0
1686737400000|2023-06-14 10:10:00|112.47|110.07|112.24|109.84|112.51|110.11|112.24|109.84|0
1686737700000|2023-06-14 10:15:00|112.32|109.92|112.67|110.27|112.78|110.38|112.31|109.91|0
1686738000000|2023-06-14 10:20:00|112.7|110.3|112.31|109.91|112.7|110.3|112.31|109.91|0
1686738300000|2023-06-14 10:25:00|112.39|109.99|111.92|109.52|112.39|109.99|111.77|109.37|0
1686738600000|2023-06-14 10:30:00|112|109.6|111.37|108.97|112|109.6|111.37|108.97|0
1686738900000|2023-06-14 10:35:00|111.3|108.9|111.3|108.9|111.61|109.21|111.22|108.82|0
1686739200000|2023-06-14 10:40:00|111.22|108.82|111.37|108.97|111.45|109.05|111.18|108.78|0
1686739500000|2023-06-14 10:45:00|111.45|109.05|111.14|108.74|111.6|109.2|111.06|108.66|0
1686739800000|2023-06-14 10:50:00|111.21|108.81|111.56|109.16|111.91|109.51|111.21|108.81|0
1686740100000|2023-06-14 10:55:00|111.6|109.2|111.52|109.12|111.83|109.43|111.37|108.97|0
1686740400000|2023-06-14 11:00:00|111.6|109.2|111.52|109.12|111.83|109.43|111.37|108.97|0
1686740700000|2023-06-14 11:05:00|111.44|109.04|111.67|109.27|111.67|109.27|111.44|109.04|0
1686741000000|2023-06-14 11:10:00|111.71|109.31|111.59|109.19|111.71|109.31|111.36|108.96|0
1686741300000|2023-06-14 11:15:00|111.67|109.27|111.9|109.5|111.9|109.5|111.67|109.27|0
1686741600000|2023-06-14 11:20:00|111.83|109.43|110.24|107.84|111.9|109.5|110.24|107.84|0
1686741900000|2023-06-14 11:25:00|110.31|107.91|109.7|107.3|110.47|108.07|109.7|107.3|0
1686742200000|2023-06-14 11:30:00|109.77|107.37|110.31|107.91|110.31|107.91|109.69|107.29|0
1686742500000|2023-06-14 11:35:00|110.39|107.99|111.01|108.61|111.01|108.61|110.39|107.99|0
1686742800000|2023-06-14 11:40:00|111.05|108.65|110.93|108.53|111.08|108.68|110.77|108.37|0
1686743100000|2023-06-14 11:45:00|111.01|108.61|111|108.6|111.24|108.84|110.85|108.45|0
1686743400000|2023-06-14 11:50:00|111.16|108.76|111.16|108.76|111.31|108.91|111|108.6|0
1686743700000|2023-06-14 11:55:00|111.31|108.91|111.16|108.76|111.63|109.23|111.16|108.76|0
1686744000000|2023-06-14 12:00:00|111.23|108.83|111.31|108.91|111.39|108.99|110.84|108.44|0
1686744300000|2023-06-14 12:05:00|111.23|108.83|111.08|108.68|111.23|108.83|110.84|108.44|0
1686744600000|2023-06-14 12:10:00|111.15|108.75|110.84|108.44|111.15|108.75|110.84|108.44|0
1686744900000|2023-06-14 12:15:00|110.92|108.52|110.61|108.21|110.92|108.52|110.61|108.21|0
1686745200000|2023-06-14 12:20:00|110.53|108.13|110.68|108.28|110.84|108.44|110.45|108.05|0
1686745500000|2023-06-14 12:25:00|110.6|108.2|110.68|108.28|110.76|108.36|110.29|107.89|0
1686745800000|2023-06-14 12:30:00|110.95|108.55|110.68|108.28|110.99|108.59|109.91|107.51|0
1686746100000|2023-06-14 12:35:00|110.6|108.2|111.3|108.9|111.3|108.9|110.52|108.12|0
1686746400000|2023-06-14 12:40:00|111.38|108.98|111.38|108.98|112.16|109.76|111.3|108.9|0
1686746700000|2023-06-14 12:45:00|111.3|108.9|111.53|109.13|111.77|109.37|111.22|108.82|0
1686747000000|2023-06-14 12:50:00|111.45|109.05|111.76|109.36|111.84|109.44|111.3|108.9|0
1686747300000|2023-06-14 12:55:00|111.84|109.44|111.76|109.36|112.08|109.68|111.37|108.97|0
1686747600000|2023-06-14 13:00:00|111.84|109.44|111.84|109.44|112.31|109.91|111.68|109.28|0
1686747900000|2023-06-14 13:05:00|111.76|109.36|112.23|109.83|112.23|109.83|111.68|109.28|0
1686748200000|2023-06-14 13:10:00|112.15|109.75|111.68|109.28|112.23|109.83|111.52|109.12|0
1686748500000|2023-06-14 13:15:00|111.76|109.36|111.99|109.59|112.07|109.67|111.68|109.28|0
1686748800000|2023-06-14 13:20:00|111.91|109.51|112.07|109.67|112.22|109.82|111.91|109.51|0
1686749100000|2023-06-14 13:25:00|112.14|109.74|112.22|109.82|112.38|109.98|111.75|109.35|0
1686749400000|2023-06-14 13:30:00|111.99|109.59|112.53|110.13|113.64|111.24|111.67|109.27|0
1686749700000|2023-06-14 13:35:00|112.45|110.05|112.53|110.13|113.4|111|112.22|109.82|0
1686750000000|2023-06-14 13:40:00|112.3|109.9|111.51|109.11|112.45|110.05|111.35|108.95|0
1686750300000|2023-06-14 13:45:00|111.43|109.03|110.81|108.41|111.43|109.03|110.65|108.25|0
1686750600000|2023-06-14 13:50:00|110.73|108.33|110.73|108.33|110.81|108.41|109.96|107.56|0
1686750900000|2023-06-14 13:55:00|110.88|108.48|110.57|108.17|111.35|108.95|110.42|108.02|0
1686751200000|2023-06-14 14:00:00|110.49|108.09|109.95|107.55|110.96|108.56|109.95|107.55|0
1686751500000|2023-06-14 14:05:00|109.87|107.47|108.95|106.55|109.95|107.55|108.72|106.32|0
1686751800000|2023-06-14 14:10:00|109.03|106.63|109.25|106.85|109.64|107.24|108.95|106.55|0
1686752100000|2023-06-14 14:15:00|109.18|106.78|109.33|106.93|109.33|106.93|108.72|106.32|0
1686752400000|2023-06-14 14:20:00|109.25|106.85|109.79|107.39|110.02|107.62|108.41|106.01|0
1686752700000|2023-06-14 14:25:00|109.87|107.47|109.94|107.54|110.56|108.16|109.33|106.93|0
1686753000000|2023-06-14 14:30:00|109.86|107.46|109.17|106.77|110.02|107.62|109.02|106.62|0
1686753300000|2023-06-14 14:35:00|109.09|106.69|108.94|106.54|109.55|107.15|108.71|106.31|0
1686753600000|2023-06-14 14:40:00|108.71|106.31|109.24|106.84|109.24|106.84|108.02|105.62|0
1686753900000|2023-06-14 14:45:00|109.4|107|108.78|106.38|109.47|107.07|108.71|106.31|0
1686754200000|2023-06-14 14:50:00|108.86|106.46|109.39|106.99|109.39|106.99|108.7|106.3|0
1686754500000|2023-06-14 14:55:00|109.47|107.07|109.39|106.99|109.86|107.46|109.09|106.69|0
1686754800000|2023-06-14 15:00:00|109.47|107.07|109.39|106.99|109.78|107.38|108.7|106.3|0
1686755100000|2023-06-14 15:05:00|109.47|107.07|109|106.6|109.78|107.38|109|106.6|0
1686755400000|2023-06-14 15:10:00|108.93|106.53|107.78|105.38|109.12|106.72|107.71|105.31|0
1686755700000|2023-06-14 15:15:00|107.63|105.23|107.1|104.7|107.71|105.31|106.95|104.55|0
1686756000000|2023-06-14 15:20:00|107.02|104.62|106.12|103.72|107.25|104.85|105.89|103.49|0
1686756300000|2023-06-14 15:25:00|106.04|103.64|107.91|105.51|108.13|105.73|105.82|103.42|0
1686756600000|2023-06-14 15:30:00|107.83|105.43|109.44|107.04|109.44|107.04|107.09|104.69|0
1686756900000|2023-06-14 15:35:00|109.36|106.96|109.28|106.88|109.36|106.96|108.83|106.43|0
1686757200000|2023-06-14 15:40:00|109.21|106.81|109.66|107.26|109.66|107.26|108.9|106.5|0
1686757500000|2023-06-14 15:45:00|109.74|107.34|109.36|106.96|109.74|107.34|109.28|106.88|0
1686757800000|2023-06-14 15:50:00|109.28|106.88|109.81|107.41|109.89|107.49|109.28|106.88|0
1686758100000|2023-06-14 15:55:00|109.89|107.49|110.19|107.79|110.66|108.26|109.89|107.49|0
1686758400000|2023-06-14 16:00:00|110.27|107.87|111.58|109.18|111.66|109.26|110.27|107.87|0
1686758700000|2023-06-14 16:05:00|111.5|109.1|110.71|108.31|112.28|109.88|110.56|108.16|0
1686759000000|2023-06-14 16:10:00|110.63|108.23|110.09|107.69|110.79|108.39|110.01|107.61|0
1686759300000|2023-06-14 16:15:00|110.01|107.61|109.32|106.92|110.25|107.85|109.25|106.85|0
1686759600000|2023-06-14 16:20:00|109.4|107|109.7|107.3|109.71|107.31|109.25|106.85|0
1686759900000|2023-06-14 16:25:00|109.63|107.23|109.93|107.53|110.09|107.69|109.63|107.23|0
1686760200000|2023-06-14 16:30:00|109.86|107.46|110.39|107.99|110.55|108.15|109.86|107.46|0
1686760500000|2023-06-14 16:35:00|110.47|108.07|110.47|108.07|110.93|108.53|110.16|107.76|0
1686760800000|2023-06-14 16:40:00|110.39|107.99|110.77|108.37|110.85|108.45|110.39|107.99|0
1686761100000|2023-06-14 16:45:00|110.85|108.45|110.77|108.37|110.93|108.53|110.39|107.99|0
1686761400000|2023-06-14 16:50:00|110.7|108.3|110.23|107.83|110.85|108.45|110.23|107.83|0
1686761700000|2023-06-14 16:55:00|110.31|107.91|110.19|107.79|110.54|108.14|110.08|107.68|0
1686762000000|2023-06-14 17:00:00|110.23|107.83|111.15|108.75|111.23|108.83|110.23|107.83|0
1686762300000|2023-06-14 17:05:00|111.23|108.83|111.46|109.06|111.62|109.22|111.15|108.75|0
1686762600000|2023-06-14 17:10:00|111.38|108.98|112.08|109.68|112.63|110.23|111.38|108.98|0
1686762900000|2023-06-14 17:15:00|112.16|109.76|113.02|110.62|113.1|110.7|112.16|109.76|0
1686763200000|2023-06-14 17:20:00|113.1|110.7|112.55|110.15|113.41|111.01|112.55|110.15|0
1686763500000|2023-06-14 17:25:00|112.63|110.23|112.7|110.3|113.02|110.62|112.39|109.99|0
1686763800000|2023-06-14 17:30:00|112.62|110.22|112.23|109.83|113.72|111.32|112.15|109.75|0
1686764100000|2023-06-14 17:35:00|112.31|109.91|112.46|110.06|113.01|110.61|112.31|109.91|0
1686764400000|2023-06-14 17:40:00|112.39|109.99|113.01|110.61|113.01|110.61|112.23|109.83|0
1686764700000|2023-06-14 17:45:00|112.93|110.53|112.46|110.06|113.48|111.08|112.38|109.98|0
1686765000000|2023-06-14 17:50:00|112.54|110.14|112.38|109.98|113.09|110.69|112.22|109.82|0
1686765300000|2023-06-14 17:55:00|112.3|109.9|112.73|110.33|112.97|110.57|112.15|109.75|0
1686765600000|2023-06-14 18:00:00|112.81|110.41|114.63|112.23|118.85|116.45|112.81|110.41|0
1686765900000|2023-06-14 18:05:00|115.19|112.79|117.47|115.07|121.05|118.65|115.19|112.79|0
1686766200000|2023-06-14 18:10:00|117.72|115.32|117.39|114.99|119.12|116.72|115.72|113.32|0
1686766500000|2023-06-14 18:15:00|117.14|114.74|118.95|116.55|120.2|117.8|116.9|114.5|0
1686766800000|2023-06-14 18:20:00|119.12|116.72|120.12|117.72|120.54|118.14|117.96|115.56|0
1686767100000|2023-06-14 18:25:00|120.37|117.97|118.54|116.14|121.21|118.81|118.29|115.89|0
1686767400000|2023-06-14 18:30:00|118.62|116.22|118.62|116.22|120.2|117.8|116.56|114.16|0
1686767700000|2023-06-14 18:35:00|118.37|115.97|116.23|113.83|118.37|115.97|114.29|111.89|0
1686768000000|2023-06-14 18:40:00|115.91|113.51|111.82|109.42|116.32|113.92|111.5|109.1|0
1686768300000|2023-06-14 18:45:00|111.27|108.87|110.27|107.87|113.73|111.33|110.27|107.87|0
1686768600000|2023-06-14 18:50:00|109.88|107.48|112.48|110.08|114.63|112.23|109.88|107.48|0
1686768900000|2023-06-14 18:55:00|112.56|110.16|113.51|111.11|113.87|111.47|111.61|109.21|0
1686769200000|2023-06-14 19:00:00|113.43|111.03|111.77|109.37|113.59|111.19|111.45|109.05|0
1686769500000|2023-06-14 19:05:00|111.92|109.52|108.35|105.95|112|109.6|107.89|105.49|0
1686769800000|2023-06-14 19:10:00|108.12|105.72|112.79|110.39|112.79|110.39|108.12|105.72|0
1686770100000|2023-06-14 19:15:00|112.87|110.47|113.66|111.26|115.26|112.86|112.79|110.39|0
1686770400000|2023-06-14 19:20:00|113.9|111.5|111.45|109.05|114.06|111.66|110.51|108.11|0
1686770700000|2023-06-14 19:25:00|111.37|108.97|112.55|110.15|112.78|110.38|109.73|107.33|0
1686771000000|2023-06-14 19:30:00|112.86|110.46|112.15|109.75|114.06|111.66|111.6|109.2|0
1686771300000|2023-06-14 19:35:00|112.07|109.67|112.07|109.67|112.62|110.22|111.28|108.88|0
1686771600000|2023-06-14 19:40:00|111.91|109.51|113.49|111.09|114.05|111.65|111.91|109.51|0
1686771900000|2023-06-14 19:45:00|113.33|110.93|115.09|112.69|115.17|112.77|112.86|110.46|0
1686772200000|2023-06-14 19:50:00|114.85|112.45|114.45|112.05|117.44|115.04|114.05|111.65|0
1686772500000|2023-06-14 19:55:00|114.77|112.37|110.89|108.49|114.77|112.37|110.89|108.49|0
1686772800000|2023-06-14 20:00:00|110.96|108.56|109.95|107.55|111.28|108.88|109.72|107.32|0
1686773100000|2023-06-14 20:05:00|110.03|107.63|110.03|107.63|110.34|107.94|109.87|107.47|0
1686773400000|2023-06-14 20:10:00|110.1|107.7|110.1|107.7|110.41|108.01|109.95|107.55|0
1686773700000|2023-06-14 20:15:00|110.22|107.42|110.69|107.89|110.77|107.97|110.15|107.35|0
1686774000000|2023-06-14 20:20:00|110.61|107.81|110.61|107.81|110.69|107.89|110.45|107.65|0
1686774300000|2023-06-14 20:25:00|110.53|107.73|110.26|107.46|110.61|107.81|110.22|107.42|0
1686774600000|2023-06-14 20:30:00|110.22|107.42|109.91|107.11|110.22|107.42|109.83|107.03|0
1686774900000|2023-06-14 20:35:00|109.83|107.03|109.59|106.79|109.83|107.03|109.52|106.72|0
1686775200000|2023-06-14 20:40:00|109.52|106.72|108.98|106.18|109.59|106.79|108.98|106.18|0
1686775500000|2023-06-14 20:45:00|109.05|106.25|109.05|106.25|109.21|106.41|108.9|106.1|0
1686775800000|2023-06-14 20:50:00|109.01|106.21|109.2|106.4|109.2|106.4|108.74|105.94|0
1686776100000|2023-06-14 20:55:00|109.13|106.33|109.3|106.5|109.98|107.18|109.13|106.33|0
1686776400000|2023-06-14 21:00:00|109.33|106.53|109.48|106.68|109.62|106.82|109.31|106.51|0
1686776700000|2023-06-14 21:05:00|109.51|106.71|109.53|106.73|109.6|106.8|109.43|106.63|0
1686777000000|2023-06-14 21:10:00|109.5|106.7|109.59|106.79|109.59|106.79|109.5|106.7|0
1686777300000|2023-06-14 21:15:00|109.61|106.81|109.27|106.47|109.61|106.81|109.26|106.46|0
1686777600000|2023-06-14 21:20:00|109.28|106.48|109.28|106.48|109.28|106.48|109.26|106.46|0
1686777900000|2023-06-14 21:25:00|109.42|106.62|109.44|106.64|109.48|106.68|109.32|106.52|0
1686778200000|2023-06-14 21:30:00|109.48|106.68|109.52|106.72|109.63|106.83|109.44|106.64|0
1686778500000|2023-06-14 21:35:00|109.32|106.52|109.5|106.7|109.5|106.7|109.32|106.52|0
1686778800000|2023-06-14 21:40:00|109.53|106.73|109.45|106.65|109.53|106.73|109.45|106.65|0
1686779100000|2023-06-14 21:45:00|109.44|106.64|109.5|106.7|109.5|106.7|109.38|106.58|0
1686779400000|2023-06-14 21:50:00|109.51|106.71|109.64|106.84|109.65|106.85|109.48|106.68|0
1686779700000|2023-06-14 21:55:00|109.65|106.85|109.57|106.77|109.65|106.85|109.5|106.7|0
1686780000000|2023-06-14 22:00:00|110|107.2|109.33|106.53|110.34|107.54|109.26|106.46|0
1686780300000|2023-06-14 22:05:00|109.37|106.57|109.56|106.76|109.64|106.84|109.37|106.57|0
1686780600000|2023-06-14 22:10:00|109.49|106.69|109.56|106.76|109.56|106.76|109.33|106.53|0
1686780900000|2023-06-14 22:15:00|109.64|106.84|110.03|107.23|110.14|107.34|109.56|106.76|0
1686781200000|2023-06-14 22:20:00|109.95|107.15|110.1|107.3|110.18|107.38|109.95|107.15|0
1686781500000|2023-06-14 22:25:00|110.02|107.22|109.98|107.18|110.1|107.3|109.79|106.99|0
1686781800000|2023-06-14 22:30:00|110.02|107.22|109.94|107.14|110.14|107.34|109.87|107.07|0
1686782100000|2023-06-14 22:35:00|109.91|107.11|109.67|106.87|109.94|107.14|109.63|106.83|0
1686782400000|2023-06-14 22:40:00|109.71|106.91|109.47|106.67|109.71|106.91|109.4|106.6|0
1686782700000|2023-06-14 22:45:00|109.55|106.75|109.71|106.91|109.86|107.06|109.4|106.6|0
1686783000000|2023-06-14 22:50:00|109.67|106.87|109.55|106.75|109.78|106.98|109.55|106.75|0
1686783300000|2023-06-14 22:55:00|109.63|106.83|108.18|105.38|109.93|107.13|108.18|105.38|0
1686783600000|2023-06-14 23:00:00|108.26|105.46|108.41|105.61|108.41|105.61|108.03|105.23|0
1686783900000|2023-06-14 23:05:00|108.33|105.53|108.41|105.61|108.49|105.69|108.33|105.53|0
1686784200000|2023-06-14 23:10:00|108.49|105.69|108.48|105.68|108.64|105.84|108.33|105.53|0
1686784500000|2023-06-14 23:15:00|108.56|105.76|108.25|105.45|108.64|105.84|108.25|105.45|0
1686784800000|2023-06-14 23:20:00|108.33|105.53|108.6|105.8|108.6|105.8|108.25|105.45|0
1686785100000|2023-06-14 23:25:00|108.56|105.76|108.71|105.91|108.71|105.91|108.33|105.53|0
1686785400000|2023-06-14 23:30:00|108.75|105.95|108.63|105.83|108.79|105.99|108.56|105.76|0
1686785700000|2023-06-14 23:35:00|108.67|105.87|108.48|105.68|108.67|105.87|108.4|105.6|0
1686786000000|2023-06-14 23:40:00|108.55|105.75|108.82|106.02|108.86|106.06|108.48|105.68|0
1686786300000|2023-06-14 23:45:00|108.86|106.06|108.71|105.91|108.86|106.06|108.63|105.83|0
1686786600000|2023-06-14 23:50:00|108.78|105.98|108.78|105.98|108.78|105.98|108.47|105.67|0
1686786900000|2023-06-14 23:55:00|108.74|105.94|109.09|106.29|109.13|106.33|108.7|105.9|0
1686787200000|2023-06-15 00:00:00|108.93|106.13|108.93|106.13|109.24|106.44|108.66|105.86|0
1686787500000|2023-06-15 00:05:00|108.86|106.06|109.01|106.21|109.01|106.21|108.7|105.9|0
1686787800000|2023-06-15 00:10:00|108.93|106.13|109.4|106.6|109.4|106.6|108.85|106.05|0
1686788100000|2023-06-15 00:15:00|109.47|106.67|108.93|106.13|109.47|106.67|108.77|105.97|0
1686788400000|2023-06-15 00:20:00|109.01|106.21|109.24|106.44|109.24|106.44|108.93|106.13|0
1686788700000|2023-06-15 00:25:00|109.16|106.36|109.08|106.28|109.24|106.44|108.85|106.05|0
1686789000000|2023-06-15 00:30:00|109|106.2|108.92|106.12|109.16|106.36|108.84|106.04|0
1686789300000|2023-06-15 00:35:00|108.77|105.97|108.77|105.97|108.84|106.04|108.69|105.89|0
1686789600000|2023-06-15 00:40:00|108.69|105.89|109|106.2|109.07|106.27|108.69|105.89|0
1686789900000|2023-06-15 00:45:00|109.04|106.24|109|106.2|109.07|106.27|108.92|106.12|0
1686790200000|2023-06-15 00:50:00|108.92|106.12|108.99|106.19|109.15|106.35|108.92|106.12|0
1686790500000|2023-06-15 00:55:00|109.03|106.23|108.91|106.11|109.07|106.27|108.84|106.04|0
1686790800000|2023-06-15 01:00:00|108.99|106.19|108.91|106.11|108.99|106.19|108.6|105.8|0
1686791100000|2023-06-15 01:05:00|108.99|106.19|109.38|106.58|109.46|106.66|108.99|106.19|0
1686791400000|2023-06-15 01:10:00|109.45|106.65|109.53|106.73|109.73|106.93|109.38|106.58|0
1686791700000|2023-06-15 01:15:00|109.61|106.81|112.24|109.44|112.48|109.68|109.53|106.73|0
1686792000000|2023-06-15 01:20:00|112.16|109.36|112.63|109.83|112.79|109.99|112.08|109.28|0
1686792300000|2023-06-15 01:25:00|112.6|109.8|112.87|110.07|113.03|110.23|112.48|109.68|0
1686792600000|2023-06-15 01:30:00|112.79|109.99|112.79|109.99|112.95|110.15|112.47|109.67|0
1686792900000|2023-06-15 01:35:00|112.71|109.91|112.55|109.75|113.02|110.22|112.47|109.67|0
1686793200000|2023-06-15 01:40:00|112.63|109.83|113.18|110.38|113.18|110.38|112.63|109.83|0
1686793500000|2023-06-15 01:45:00|113.26|110.46|113.57|110.77|113.57|110.77|113.26|110.46|0
1686793800000|2023-06-15 01:50:00|113.5|110.7|113.1|110.3|113.57|110.77|112.86|110.06|0
1686794100000|2023-06-15 01:55:00|113.18|110.38|113.02|110.22|113.26|110.46|113.02|110.22|0
1686794400000|2023-06-15 02:00:00|113.1|110.3|113.09|110.29|113.41|110.61|112.94|110.14|0
1686794700000|2023-06-15 02:05:00|113.06|110.26|113.17|110.37|113.17|110.37|112.93|110.13|0
1686795000000|2023-06-15 02:10:00|113.25|110.45|113.33|110.53|113.65|110.85|113.17|110.37|0
1686795300000|2023-06-15 02:15:00|113.29|110.49|113.17|110.37|113.33|110.53|113.01|110.21|0
1686795600000|2023-06-15 02:20:00|113.13|110.33|113.17|110.37|113.17|110.37|113.01|110.21|0
1686795900000|2023-06-15 02:25:00|113.09|110.29|113.01|110.21|113.25|110.45|112.93|110.13|0
1686796200000|2023-06-15 02:30:00|112.93|110.13|113.24|110.44|113.4|110.6|112.85|110.05|0
1686796500000|2023-06-15 02:35:00|113.16|110.36|112.77|109.97|113.2|110.4|112.69|109.89|0
1686796800000|2023-06-15 02:40:00|112.84|110.04|113.08|110.28|113.24|110.44|112.84|110.04|0
1686797100000|2023-06-15 02:45:00|113|110.2|112.84|110.04|113.12|110.32|112.76|109.96|0
1686797400000|2023-06-15 02:50:00|112.88|110.08|112.45|109.65|112.88|110.08|112.45|109.65|0
1686797700000|2023-06-15 02:55:00|112.37|109.57|112.52|109.72|112.52|109.72|112.29|109.49|0
1686798000000|2023-06-15 03:00:00|112.44|109.64|112.44|109.64|112.6|109.8|112.36|109.56|0
1686798300000|2023-06-15 03:05:00|112.52|109.72|112.13|109.33|112.52|109.72|112.05|109.25|0
1686798600000|2023-06-15 03:10:00|112.2|109.4|112.12|109.32|112.36|109.56|112.05|109.25|0
1686798900000|2023-06-15 03:15:00|112.09|109.29|112.28|109.48|112.28|109.48|111.97|109.17|0
1686799200000|2023-06-15 03:20:00|112.2|109.4|112.04|109.24|112.36|109.56|111.96|109.16|0
1686799500000|2023-06-15 03:25:00|111.96|109.16|112.04|109.24|112.2|109.4|111.96|109.16|0
1686799800000|2023-06-15 03:30:00|112.08|109.28|111.88|109.08|112.12|109.32|111.88|109.08|0
1686800100000|2023-06-15 03:35:00|111.8|109|111.8|109|111.8|109|111.57|108.77|0
1686800400000|2023-06-15 03:40:00|111.84|109.04|111.64|108.84|111.84|109.04|111.56|108.76|0
1686800700000|2023-06-15 03:45:00|111.61|108.81|111.72|108.92|111.8|109|111.61|108.81|0
1686801000000|2023-06-15 03:50:00|111.64|108.84|111.72|108.92|111.72|108.92|111.64|108.84|0
1686801300000|2023-06-15 03:55:00|111.8|109|111.56|108.76|111.8|109|111.48|108.68|0
1686801600000|2023-06-15 04:00:00|111.52|108.72|111.48|108.68|111.64|108.84|111.44|108.64|0
1686801900000|2023-06-15 04:05:00|111.56|108.76|111.32|108.52|111.56|108.76|111.24|108.44|0
1686802200000|2023-06-15 04:10:00|111.4|108.6|111.48|108.68|111.63|108.83|111.4|108.6|0
1686802500000|2023-06-15 04:15:00|111.4|108.6|111.16|108.36|111.4|108.6|111.08|108.28|0
1686802800000|2023-06-15 04:20:00|111.24|108.44|111.16|108.36|111.24|108.44|111.01|108.21|0
1686803100000|2023-06-15 04:25:00|111.24|108.44|111.39|108.59|111.43|108.63|111.16|108.36|0
1686803400000|2023-06-15 04:30:00|111.47|108.67|111.24|108.44|111.59|108.79|111.24|108.44|0
1686803700000|2023-06-15 04:35:00|111.16|108.36|111.31|108.51|111.31|108.51|111.16|108.36|0
1686804000000|2023-06-15 04:40:00|111.35|108.55|111.47|108.67|111.55|108.75|111.31|108.51|0
1686804300000|2023-06-15 04:45:00|111.39|108.59|111.31|108.51|111.39|108.59|111.23|108.43|0
1686804600000|2023-06-15 04:50:00|111.39|108.59|111.31|108.51|111.39|108.59|111.23|108.43|0
1686804900000|2023-06-15 04:55:00|111.38|108.58|111.38|108.58|111.5|108.7|111.38|108.58|0
1686805200000|2023-06-15 05:00:00|111.3|108.5|111.85|109.05|111.85|109.05|111.3|108.5|0
1686805500000|2023-06-15 05:05:00|111.77|108.97|111.77|108.97|112.01|109.21|111.61|108.81|0
1686805800000|2023-06-15 05:10:00|111.69|108.89|111.93|109.13|112.08|109.28|111.69|108.89|0
1686806100000|2023-06-15 05:15:00|111.89|109.09|111.53|108.73|111.89|109.09|111.45|108.65|0
1686806400000|2023-06-15 05:20:00|111.45|108.65|111.61|108.81|111.69|108.89|111.3|108.5|0
1686806700000|2023-06-15 05:25:00|111.65|108.85|110.94|108.14|111.69|108.89|110.83|108.03|0
1686807000000|2023-06-15 05:30:00|110.9|108.1|110.9|108.1|111.06|108.26|110.59|107.79|0
1686807300000|2023-06-15 05:35:00|110.86|108.06|111.21|108.41|111.29|108.49|110.75|107.95|0
1686807600000|2023-06-15 05:40:00|111.29|108.49|111.37|108.57|111.52|108.72|111.13|108.33|0
1686807900000|2023-06-15 05:45:00|111.29|108.49|111.52|108.72|111.52|108.72|111.13|108.33|0
1686808200000|2023-06-15 05:50:00|111.56|108.76|111.6|108.8|111.72|108.92|111.44|108.64|0
1686808500000|2023-06-15 05:55:00|111.68|108.88|111.36|108.56|111.68|108.88|111.28|108.48|0
1686808800000|2023-06-15 06:00:00|111.28|108.48|112.38|109.58|112.38|109.58|111.28|108.48|0
1686809100000|2023-06-15 06:05:00|112.18|109.78|111.83|109.43|112.18|109.78|111.55|109.15|0
1686809400000|2023-06-15 06:10:00|111.79|109.39|111.71|109.31|111.79|109.39|111.63|109.23|0
1686809700000|2023-06-15 06:15:00|111.7|109.3|112.49|110.09|112.53|110.13|111.7|109.3|0
1686810000000|2023-06-15 06:20:00|112.57|110.17|112.02|109.62|112.57|110.17|112.02|109.62|0
1686810300000|2023-06-15 06:25:00|112.09|109.69|112.57|110.17|112.88|110.48|112.09|109.69|0
1686810600000|2023-06-15 06:30:00|112.61|110.21|112.88|110.48|112.96|110.56|112.56|110.16|0
1686810900000|2023-06-15 06:35:00|112.84|110.44|113|110.6|113.35|110.95|112.72|110.32|0
1686811200000|2023-06-15 06:40:00|113.04|110.64|112.88|110.48|113.04|110.64|112.72|110.32|0
1686811500000|2023-06-15 06:45:00|112.96|110.56|112.95|110.55|113.03|110.63|112.64|110.24|0
1686811800000|2023-06-15 06:50:00|112.87|110.47|112.56|110.16|112.95|110.55|112.56|110.16|0
1686812100000|2023-06-15 06:55:00|112.48|110.08|112.48|110.08|112.56|110.16|112.32|109.92|0
1686812400000|2023-06-15 07:00:00|112.56|110.16|114.14|111.74|114.22|111.82|112.56|110.16|0
1686812700000|2023-06-15 07:05:00|114.06|111.66|114.06|111.66|114.3|111.9|113.58|111.18|0
1686813000000|2023-06-15 07:10:00|114.14|111.74|113.9|111.5|114.46|112.06|113.82|111.42|0
1686813300000|2023-06-15 07:15:00|113.82|111.42|113.26|110.86|113.9|111.5|113.26|110.86|0
1686813600000|2023-06-15 07:20:00|113.18|110.78|113.34|110.94|113.34|110.94|112.79|110.39|0
1686813900000|2023-06-15 07:25:00|113.38|110.98|113.18|110.78|113.5|111.1|113.18|110.78|0
1686814200000|2023-06-15 07:30:00|113.1|110.7|112.7|110.3|113.14|110.74|112.54|110.14|0
1686814500000|2023-06-15 07:35:00|112.78|110.38|113.33|110.93|113.57|111.17|112.78|110.38|0
1686814800000|2023-06-15 07:40:00|113.29|110.89|113.33|110.93|113.81|111.41|113.17|110.77|0
1686815100000|2023-06-15 07:45:00|113.25|110.85|112.46|110.06|113.25|110.85|112.46|110.06|0
1686815400000|2023-06-15 07:50:00|112.38|109.98|112.38|109.98|112.54|110.14|112.3|109.9|0
1686815700000|2023-06-15 07:55:00|112.3|109.9|112.06|109.66|112.54|110.14|111.91|109.51|0
1686816000000|2023-06-15 08:00:00|112.14|109.74|111.75|109.35|112.3|109.9|111.63|109.23|0
1686816300000|2023-06-15 08:05:00|111.82|109.42|112.14|109.74|112.61|110.21|111.82|109.42|0
1686816600000|2023-06-15 08:10:00|112.22|109.82|112.37|109.97|112.61|110.21|112.22|109.82|0
1686816900000|2023-06-15 08:15:00|112.45|110.05|111.82|109.42|112.45|110.05|111.74|109.34|0
1686817200000|2023-06-15 08:20:00|111.9|109.5|112.37|109.97|112.49|110.09|111.74|109.34|0
1686817500000|2023-06-15 08:25:00|112.49|110.09|112.6|110.2|112.68|110.28|112.37|109.97|0
1686817800000|2023-06-15 08:30:00|112.68|110.28|112.92|110.52|112.96|110.56|112.52|110.12|0
1686818100000|2023-06-15 08:35:00|112.84|110.44|113.23|110.83|113.23|110.83|112.76|110.36|0
1686818400000|2023-06-15 08:40:00|113.27|110.87|114.19|111.79|114.35|111.95|113.27|110.87|0
1686818700000|2023-06-15 08:45:00|114.27|111.87|114.02|111.62|114.51|112.11|113.87|111.47|0
1686819000000|2023-06-15 08:50:00|114.1|111.7|113.7|111.3|114.18|111.78|113.63|111.23|0
1686819300000|2023-06-15 08:55:00|113.78|111.38|114.18|111.78|114.34|111.94|113.7|111.3|0
1686819600000|2023-06-15 09:00:00|114.3|111.9|113.86|111.46|114.34|111.94|113.7|111.3|0
1686819900000|2023-06-15 09:05:00|113.78|111.38|114.26|111.86|114.42|112.02|113.78|111.38|0
1686820200000|2023-06-15 09:10:00|114.18|111.78|113.94|111.54|114.18|111.78|113.78|111.38|0
1686820500000|2023-06-15 09:15:00|114.02|111.62|114.65|112.25|114.73|112.33|113.94|111.54|0
1686820800000|2023-06-15 09:20:00|114.73|112.33|115.21|112.81|115.38|112.98|114.49|112.09|0
1686821100000|2023-06-15 09:25:00|115.29|112.89|115.17|112.77|115.45|113.05|114.97|112.57|0
1686821400000|2023-06-15 09:30:00|115.21|112.81|114.65|112.25|115.21|112.81|114.33|111.93|0
1686821700000|2023-06-15 09:35:00|114.73|112.33|114.65|112.25|114.89|112.49|114.33|111.93|0
1686822000000|2023-06-15 09:40:00|114.73|112.33|114.41|112.01|114.89|112.49|114.33|111.93|0
1686822300000|2023-06-15 09:45:00|114.45|112.05|115.12|112.72|115.12|112.72|114.24|111.84|0
1686822600000|2023-06-15 09:50:00|115.09|112.69|115.53|113.13|115.53|113.13|114.72|112.32|0
1686822900000|2023-06-15 09:55:00|115.49|113.09|114.88|112.48|115.53|113.13|114.72|112.32|0
1686823200000|2023-06-15 10:00:00|114.96|112.56|114.8|112.4|115.04|112.64|114.64|112.24|0
1686823500000|2023-06-15 10:05:00|114.72|112.32|114.96|112.56|115.04|112.64|114.48|112.08|0
1686823800000|2023-06-15 10:10:00|115.04|112.64|115.44|113.04|115.52|113.12|114.8|112.4|0
1686824100000|2023-06-15 10:15:00|115.28|112.88|115.84|113.44|116|113.6|115.04|112.64|0
1686824400000|2023-06-15 10:20:00|115.76|113.36|116.16|113.76|116.16|113.76|115.44|113.04|0
1686824700000|2023-06-15 10:25:00|116.2|113.8|115.84|113.44|116.4|114|115.76|113.36|0
1686825000000|2023-06-15 10:30:00|115.76|113.36|116.56|114.16|116.64|114.24|115.67|113.27|0
1686825300000|2023-06-15 10:35:00|116.64|114.24|116.72|114.32|116.72|114.32|116.4|114|0
1686825600000|2023-06-15 10:40:00|116.8|114.4|116.8|114.4|116.97|114.57|116.72|114.32|0
1686825900000|2023-06-15 10:45:00|116.72|114.32|116.96|114.56|117.09|114.69|116.56|114.16|0
1686826200000|2023-06-15 10:50:00|117.05|114.65|116.8|114.4|117.13|114.73|116.72|114.32|0
1686826500000|2023-06-15 10:55:00|116.76|114.36|116.64|114.24|116.8|114.4|116.52|114.12|0
1686826800000|2023-06-15 11:00:00|116.55|114.15|116.31|113.91|116.55|114.15|116.07|113.67|0
1686827100000|2023-06-15 11:05:00|116.39|113.99|114.89|112.49|116.88|114.48|114.81|112.41|0
1686827400000|2023-06-15 11:10:00|114.97|112.57|115.21|112.81|115.53|113.13|114.97|112.57|0
1686827700000|2023-06-15 11:15:00|115.13|112.73|115.29|112.89|115.37|112.97|114.88|112.48|0
1686828000000|2023-06-15 11:20:00|115.21|112.81|115.93|113.53|116.26|113.86|114.72|112.32|0
1686828300000|2023-06-15 11:25:00|115.85|113.45|115.85|113.45|116.18|113.78|115.77|113.37|0
1686828600000|2023-06-15 11:30:00|115.77|113.37|115.04|112.64|115.85|113.45|115.04|112.64|0
1686828900000|2023-06-15 11:35:00|115.12|112.72|116.09|113.69|116.09|113.69|115.12|112.72|0
1686829200000|2023-06-15 11:40:00|116.01|113.61|115.76|113.36|116.01|113.61|115.6|113.2|0
1686829500000|2023-06-15 11:45:00|115.85|113.45|115.44|113.04|115.85|113.45|115.2|112.8|0
1686829800000|2023-06-15 11:50:00|115.36|112.96|115.36|112.96|115.44|113.04|114.95|112.55|0
1686830100000|2023-06-15 11:55:00|115.28|112.88|115.27|112.87|115.44|113.04|115.11|112.71|0
1686830400000|2023-06-15 12:00:00|115.32|112.92|114.87|112.47|115.35|112.95|114.71|112.31|0
1686830700000|2023-06-15 12:05:00|114.83|112.43|114.95|112.55|115.35|112.95|114.79|112.39|0
1686831000000|2023-06-15 12:10:00|115.03|112.63|114.62|112.22|115.19|112.79|114.46|112.06|0
1686831300000|2023-06-15 12:15:00|114.67|112.27|115.51|113.11|115.83|113.43|114.67|112.27|0
1686831600000|2023-06-15 12:20:00|115.59|113.19|116.07|113.67|116.24|113.84|115.27|112.87|0
1686831900000|2023-06-15 12:25:00|116.12|113.72|115.87|113.47|116.48|114.08|115.79|113.39|0
1686832200000|2023-06-15 12:30:00|116.48|114.08|115.91|113.51|116.48|114.08|114.82|112.42|0
1686832500000|2023-06-15 12:35:00|115.99|113.59|118.11|115.71|118.11|115.71|115.83|113.43|0
1686832800000|2023-06-15 12:40:00|118.19|115.79|116.88|114.48|118.19|115.79|116.8|114.4|0
1686833100000|2023-06-15 12:45:00|116.96|114.56|115.18|112.78|117.04|114.64|115.1|112.7|0
1686833400000|2023-06-15 12:50:00|115.34|112.94|114.29|111.89|115.42|113.02|114.25|111.85|0
1686833700000|2023-06-15 12:55:00|114.21|111.81|114.69|112.29|114.85|112.45|114.21|111.81|0
1686834000000|2023-06-15 13:00:00|114.61|112.21|113.97|111.57|115.17|112.77|113.97|111.57|0
1686834300000|2023-06-15 13:05:00|113.89|111.49|113.64|111.24|114.37|111.97|113.56|111.16|0
1686834600000|2023-06-15 13:10:00|113.72|111.32|114.2|111.8|114.52|112.12|113.64|111.24|0
1686834900000|2023-06-15 13:15:00|114.28|111.88|112.61|110.21|114.28|111.88|112.61|110.21|0
1686835200000|2023-06-15 13:20:00|112.53|110.13|113.24|110.84|113.24|110.84|112.53|110.13|0
1686835500000|2023-06-15 13:25:00|113.4|111|113.64|111.24|113.72|111.32|112.92|110.52|0
1686835800000|2023-06-15 13:30:00|113.56|111.16|113.16|110.76|113.8|111.4|112.36|109.96|0
1686836100000|2023-06-15 13:35:00|113.32|110.92|111.26|108.86|113.48|111.08|110.87|108.47|0
1686836400000|2023-06-15 13:40:00|111.18|108.78|110.68|108.28|113.13|110.73|110.24|107.84|0
1686836700000|2023-06-15 13:45:00|110.76|108.36|110.83|108.43|111.21|108.81|108.75|106.35|0
1686837000000|2023-06-15 13:50:00|110.52|108.12|110.02|107.62|110.67|108.27|108.91|106.51|0
1686837300000|2023-06-15 13:55:00|110.32|107.92|109.94|107.54|110.86|108.46|109.79|107.39|0
1686837600000|2023-06-15 14:00:00|109.63|107.23|108.95|106.55|110.63|108.23|108.72|106.32|0
1686837900000|2023-06-15 14:05:00|108.8|106.4|109.56|107.16|111.16|108.76|108.57|106.17|0
1686838200000|2023-06-15 14:10:00|109.49|107.09|109.94|107.54|110.4|108|109.11|106.71|0
1686838500000|2023-06-15 14:15:00|110.02|107.62|110.4|108|111.31|108.91|109.86|107.46|0
1686838800000|2023-06-15 14:20:00|110.32|107.92|110.55|108.15|111|108.6|109.26|106.86|0
1686839100000|2023-06-15 14:25:00|110.39|107.99|108.88|106.48|110.39|107.99|108.43|106.03|0
1686839400000|2023-06-15 14:30:00|108.73|106.33|109.55|107.15|110.92|108.52|108.65|106.25|0
1686839700000|2023-06-15 14:35:00|109.7|107.3|111.49|109.09|111.8|109.4|109.7|107.3|0
1686840000000|2023-06-15 14:40:00|111.64|109.24|109.73|107.33|111.72|109.32|109.43|107.03|0
1686840300000|2023-06-15 14:45:00|109.81|107.41|108.52|106.12|109.81|107.41|107.77|105.37|0
1686840600000|2023-06-15 14:50:00|108.37|105.97|109.12|106.72|110.11|107.71|108.37|105.97|0
1686840900000|2023-06-15 14:55:00|109.27|106.87|108.82|106.42|109.65|107.25|108.44|106.04|0
1686841200000|2023-06-15 15:00:00|108.74|106.34|107.84|105.44|108.97|106.57|107.77|105.37|0
1686841500000|2023-06-15 15:05:00|107.91|105.51|108.14|105.74|109.27|106.87|107.54|105.14|0
1686841800000|2023-06-15 15:10:00|107.99|105.59|107.39|104.99|108.36|105.96|107.02|104.62|0
1686842100000|2023-06-15 15:15:00|107.46|105.06|109.61|107.21|109.76|107.36|106.2|103.8|0
1686842400000|2023-06-15 15:20:00|109.69|107.29|108.71|106.31|109.76|107.36|108.56|106.16|0
1686842700000|2023-06-15 15:25:00|108.86|106.46|107.45|105.05|108.94|106.54|107.45|105.05|0
1686843000000|2023-06-15 15:30:00|107.6|105.2|107.89|105.49|108.71|106.31|107.6|105.2|0
1686843300000|2023-06-15 15:35:00|107.97|105.57|106.72|104.32|107.97|105.57|106.5|104.1|0
1686843600000|2023-06-15 15:40:00|106.57|104.17|108.74|106.34|108.96|106.56|106.28|103.88|0
1686843900000|2023-06-15 15:45:00|108.66|106.26|109.2|106.8|109.63|107.23|108.22|105.82|0
1686844200000|2023-06-15 15:50:00|109.05|106.65|108.09|105.69|109.42|107.02|108.01|105.61|0
1686844500000|2023-06-15 15:55:00|108.16|105.76|107.75|105.35|108.38|105.98|107.64|105.24|0
1686844800000|2023-06-15 16:00:00|107.79|105.39|107.71|105.31|107.94|105.54|107.27|104.87|0
1686845100000|2023-06-15 16:05:00|107.64|105.24|107.56|105.16|108.23|105.83|107.49|105.09|0
1686845400000|2023-06-15 16:10:00|107.49|105.09|108.67|106.27|108.75|106.35|107.42|105.02|0
1686845700000|2023-06-15 16:15:00|108.6|106.2|107.93|105.53|108.75|106.35|107.86|105.46|0
1686846000000|2023-06-15 16:20:00|108.08|105.68|107.19|104.79|108.08|105.68|106.9|104.5|0
1686846300000|2023-06-15 16:25:00|107.26|104.86|107.19|104.79|107.41|105.01|106.97|104.57|0
1686846600000|2023-06-15 16:30:00|107.12|104.72|105.61|103.21|107.63|105.23|105.46|103.06|0
1686846900000|2023-06-15 16:35:00|105.53|103.13|105.09|102.69|105.97|103.57|105.02|102.62|0
1686847200000|2023-06-15 16:40:00|105.02|102.62|105.09|102.69|105.24|102.84|104.33|101.93|0
1686847500000|2023-06-15 16:45:00|105.02|102.62|105.31|102.91|105.97|103.57|105.02|102.62|0
1686847800000|2023-06-15 16:50:00|105.24|102.84|105.38|102.98|105.68|103.28|105.09|102.69|0
1686848100000|2023-06-15 16:55:00|105.53|103.13|104.62|102.22|105.89|103.49|104.55|102.15|0
1686848400000|2023-06-15 17:00:00|104.69|102.29|105.35|102.95|105.57|103.17|104.55|102.15|0
1686848700000|2023-06-15 17:05:00|105.42|103.02|106.16|103.76|106.38|103.98|105.06|102.66|0
1686849000000|2023-06-15 17:10:00|106.08|103.68|106.6|104.2|106.6|104.2|105.57|103.17|0
1686849300000|2023-06-15 17:15:00|106.67|104.27|106.15|103.75|106.75|104.35|106.08|103.68|0
1686849600000|2023-06-15 17:20:00|106.23|103.83|105.27|102.87|106.23|103.83|105.12|102.72|0
1686849900000|2023-06-15 17:25:00|105.42|103.02|104.54|102.14|105.49|103.09|104.54|102.14|0
1686850200000|2023-06-15 17:30:00|104.46|102.06|104.24|101.84|104.54|102.14|104.14|101.74|0
1686850500000|2023-06-15 17:35:00|104.32|101.92|104.46|102.06|104.82|102.42|103.88|101.48|0
1686850800000|2023-06-15 17:40:00|104.53|102.13|103.59|101.19|104.68|102.28|103.3|100.9|0
1686851100000|2023-06-15 17:45:00|103.51|101.11|102.72|100.32|103.51|101.11|102.65|100.25|0
1686851400000|2023-06-15 17:50:00|102.79|100.39|102.29|99.89|102.93|100.53|102.29|99.89|0
1686851700000|2023-06-15 17:55:00|102.21|99.81|102.03|99.63|102.21|99.81|101.64|99.24|0
1686852000000|2023-06-15 18:00:00|102.07|99.67|101.92|99.52|102.07|99.67|101.21|98.81|0
1686852300000|2023-06-15 18:05:00|101.85|99.45|102.78|100.38|103.36|100.96|101.85|99.45|0
1686852600000|2023-06-15 18:10:00|102.86|100.46|103|100.6|103|100.6|102.21|99.81|0
1686852900000|2023-06-15 18:15:00|103.07|100.67|103|100.6|103.14|100.74|102.49|100.09|0
1686853200000|2023-06-15 18:20:00|103.14|100.74|102.2|99.8|103.28|100.88|102.06|99.66|0
1686853500000|2023-06-15 18:25:00|102.13|99.73|101.74|99.34|102.49|100.09|101.27|98.87|0
1686853800000|2023-06-15 18:30:00|101.56|99.16|100.85|98.45|101.63|99.23|100.71|98.31|0
1686854100000|2023-06-15 18:35:00|100.78|98.38|102.36|99.96|102.36|99.96|99.79|97.39|0
1686854400000|2023-06-15 18:40:00|102.29|99.89|101.08|98.68|102.29|99.89|101.01|98.61|0
1686854700000|2023-06-15 18:45:00|101.01|98.61|101.08|98.68|101.72|99.32|100.87|98.47|0
1686855000000|2023-06-15 18:50:00|101.22|98.82|99.34|96.94|101.22|98.82|99.34|96.94|0
1686855300000|2023-06-15 18:55:00|99.48|97.08|98.78|96.38|99.82|97.42|98.1|95.7|0
1686855600000|2023-06-15 19:00:00|98.37|95.97|100.17|97.77|100.38|97.98|98.23|95.83|0
1686855900000|2023-06-15 19:05:00|100.03|97.63|99.96|97.56|101.22|98.82|99.75|97.35|0
1686856200000|2023-06-15 19:10:00|100.31|97.91|99.05|96.65|100.38|97.98|99.05|96.65|0
1686856500000|2023-06-15 19:15:00|98.92|96.52|100.53|98.13|101.17|98.77|98.43|96.03|0
1686856800000|2023-06-15 19:20:00|100.46|98.06|101.02|98.62|101.3|98.9|100.15|97.75|0
1686857100000|2023-06-15 19:25:00|100.95|98.55|100.32|97.92|101.44|99.04|100.32|97.92|0
1686857400000|2023-06-15 19:30:00|100.46|98.06|100.59|98.19|100.59|98.19|99.76|97.36|0
1686857700000|2023-06-15 19:35:00|100.52|98.12|100.96|98.56|101.86|99.46|100.52|98.12|0
1686858000000|2023-06-15 19:40:00|100.82|98.42|100.75|98.35|101.03|98.63|99.98|97.58|0
1686858300000|2023-06-15 19:45:00|100.82|98.42|99.3|96.9|101.17|98.77|99.23|96.83|0
1686858600000|2023-06-15 19:50:00|99.16|96.76|100.13|97.73|100.2|97.8|98.4|96|0
1686858900000|2023-06-15 19:55:00|100.41|98.01|100.69|98.29|102.18|99.78|100.41|98.01|0
1686859200000|2023-06-15 20:00:00|101.47|99.07|101.28|98.88|101.61|99.21|100.29|97.89|0
1686859500000|2023-06-15 20:05:00|101.35|98.95|101.56|99.16|101.84|99.44|101.17|98.77|0
1686859800000|2023-06-15 20:10:00|101.49|99.09|101.84|99.44|102.13|99.73|101.35|98.95|0
1686860100000|2023-06-15 20:15:00|102.18|99.38|101.4|98.6|102.18|99.38|101.4|98.6|0
1686860400000|2023-06-15 20:20:00|101.47|98.67|101.54|98.74|101.54|98.74|101.26|98.46|0
1686860700000|2023-06-15 20:25:00|101.61|98.81|101.33|98.53|101.61|98.81|101.33|98.53|0
1686861000000|2023-06-15 20:30:00|101.4|98.6|101.75|98.95|101.82|99.02|101.4|98.6|0
1686861300000|2023-06-15 20:35:00|101.82|99.02|101.75|98.95|101.89|99.09|101.68|98.88|0
1686861600000|2023-06-15 20:40:00|101.82|99.02|101.75|98.95|101.82|99.02|101.61|98.81|0
1686861900000|2023-06-15 20:45:00|101.82|99.02|101.74|98.94|101.96|99.16|101.67|98.87|0
1686862200000|2023-06-15 20:50:00|101.82|99.02|101.6|98.8|101.82|99.02|101.46|98.66|0
1686862500000|2023-06-15 20:55:00|101.53|98.73|101.71|98.91|101.88|99.08|101.49|98.69|0
1686862800000|2023-06-15 21:00:00|101.75|98.95|101.44|98.64|101.75|98.95|101.43|98.63|0
1686863100000|2023-06-15 21:05:00|101.43|98.63|101.49|98.69|101.54|98.74|101.43|98.63|0
1686863400000|2023-06-15 21:10:00|101.53|98.73|101.44|98.64|101.56|98.76|101.44|98.64|0
1686863700000|2023-06-15 21:15:00|101.39|98.59|101.44|98.64|101.44|98.64|101.39|98.59|0
1686864300000|2023-06-15 21:25:00|101.43|98.63|101.31|98.51|101.45|98.65|101.18|98.38|0
1686864600000|2023-06-15 21:30:00|101.18|98.38|101.24|98.44|101.32|98.52|101.18|98.38|0
1686864900000|2023-06-15 21:35:00|101.12|98.32|101.13|98.33|101.13|98.33|100.84|98.04|0
1686865200000|2023-06-15 21:40:00|101.05|98.25|101.12|98.32|101.12|98.32|101.01|98.21|0
1686865500000|2023-06-15 21:45:00|101.11|98.31|101.14|98.34|101.14|98.34|101.11|98.31|0
1686865800000|2023-06-15 21:50:00|101.18|98.38|101.21|98.41|101.25|98.45|101.14|98.34|0
1686866100000|2023-06-15 21:55:00|101.22|98.42|101.03|98.23|101.26|98.46|101.03|98.23|0
1686866400000|2023-06-15 22:00:00|101.33|98.53|102|99.2|102.07|99.27|101.33|98.53|0
1686866700000|2023-06-15 22:05:00|101.97|99.17|101.93|99.13|102|99.2|101.79|98.99|0
1686867000000|2023-06-15 22:10:00|101.86|99.06|101.82|99.02|101.86|99.06|101.43|98.63|0
1686867300000|2023-06-15 22:15:00|101.86|99.06|101.78|98.98|101.86|99.06|101.29|98.49|0
1686867600000|2023-06-15 22:20:00|101.71|98.91|102|99.2|102|99.2|101.64|98.84|0
1686867900000|2023-06-15 22:25:00|101.93|99.13|101.68|98.88|102|99.2|101.64|98.84|0
1686868200000|2023-06-15 22:30:00|101.64|98.84|102.06|99.26|102.14|99.34|101.57|98.77|0
1686868500000|2023-06-15 22:35:00|102.14|99.34|102.21|99.41|102.28|99.48|102.06|99.26|0
1686868800000|2023-06-15 22:40:00|102.2|99.4|102.2|99.4|102.35|99.55|102.06|99.26|0
1686869100000|2023-06-15 22:45:00|102.24|99.44|102.42|99.62|102.42|99.62|102.06|99.26|0
1686869400000|2023-06-15 22:50:00|102.45|99.65|102.41|99.61|102.49|99.69|102.34|99.54|0
1686869700000|2023-06-15 22:55:00|102.49|99.69|102.34|99.54|102.49|99.69|102.34|99.54|0
1686870000000|2023-06-15 23:00:00|102.27|99.47|101.98|99.18|102.34|99.54|101.98|99.18|0
1686870300000|2023-06-15 23:05:00|102.05|99.25|102.02|99.22|102.05|99.25|101.91|99.11|0
1686870600000|2023-06-15 23:10:00|102.05|99.25|101.95|99.15|102.05|99.25|101.91|99.11|0
1686870900000|2023-06-15 23:15:00|101.91|99.11|101.98|99.18|102.05|99.25|101.91|99.11|0
1686871200000|2023-06-15 23:20:00|102.01|99.21|101.9|99.1|102.05|99.25|101.9|99.1|0
1686871500000|2023-06-15 23:25:00|101.94|99.14|102.08|99.28|102.12|99.32|101.9|99.1|0
1686871800000|2023-06-15 23:30:00|102.12|99.32|102.19|99.39|102.26|99.46|102.05|99.25|0
1686872100000|2023-06-15 23:35:00|102.22|99.42|102.26|99.46|102.54|99.74|102.18|99.38|0
1686872400000|2023-06-15 23:40:00|102.22|99.42|101.97|99.17|102.22|99.42|101.9|99.1|0
1686872700000|2023-06-15 23:45:00|102.04|99.24|102.25|99.45|102.32|99.52|102.04|99.24|0
1686873000000|2023-06-15 23:50:00|102.18|99.38|102.18|99.38|102.25|99.45|102.11|99.31|0
1686873300000|2023-06-15 23:55:00|102.22|99.42|102.25|99.45|102.32|99.52|102.04|99.24|0
1686873600000|2023-06-16 00:00:00|102.32|99.52|102.39|99.59|102.46|99.66|102.25|99.45|0
1686873900000|2023-06-16 00:05:00|102.32|99.52|102.67|99.87|102.75|99.95|102.17|99.37|0
1686874200000|2023-06-16 00:10:00|102.6|99.8|102.67|99.87|102.82|100.02|102.46|99.66|0
1686874500000|2023-06-16 00:15:00|102.6|99.8|102.6|99.8|102.74|99.94|102.53|99.73|0
1686874800000|2023-06-16 00:20:00|102.67|99.87|102.81|100.01|102.88|100.08|102.53|99.73|0
1686875100000|2023-06-16 00:25:00|102.88|100.08|102.81|100.01|102.88|100.08|102.74|99.94|0
1686875400000|2023-06-16 00:30:00|102.85|100.05|103.24|100.44|103.31|100.51|102.81|100.01|0
1686875700000|2023-06-16 00:35:00|103.17|100.37|103.02|100.22|103.24|100.44|103.02|100.22|0
1686876000000|2023-06-16 00:40:00|102.95|100.15|103.02|100.22|103.09|100.29|102.88|100.08|0
1686876300000|2023-06-16 00:45:00|102.95|100.15|103.02|100.22|103.16|100.36|102.95|100.15|0
1686876600000|2023-06-16 00:50:00|103.09|100.29|103.23|100.43|103.31|100.51|103.02|100.22|0
1686876900000|2023-06-16 00:55:00|103.16|100.36|104.03|101.23|104.18|101.38|103.02|100.22|0
1686877200000|2023-06-16 01:00:00|104.07|101.27|103.53|100.73|104.1|101.3|103.53|100.73|0
1686877500000|2023-06-16 01:05:00|103.6|100.8|103.96|101.16|103.96|101.16|103.6|100.8|0
1686877800000|2023-06-16 01:10:00|104.03|101.23|103.88|101.08|104.03|101.23|103.88|101.08|0
1686878100000|2023-06-16 01:15:00|103.81|101.01|104.06|101.26|104.1|101.3|103.81|101.01|0
1686878400000|2023-06-16 01:20:00|104.02|101.22|104.09|101.29|104.31|101.51|104.02|101.22|0
1686878700000|2023-06-16 01:25:00|104.17|101.37|104.38|101.58|104.38|101.58|104.09|101.29|0
1686879000000|2023-06-16 01:30:00|104.35|101.55|104.6|101.8|104.67|101.87|104.31|101.51|0
1686879300000|2023-06-16 01:35:00|104.67|101.87|104.45|101.65|104.67|101.87|104.38|101.58|0
1686879600000|2023-06-16 01:40:00|104.49|101.69|104.23|101.43|104.63|101.83|104.23|101.43|0
1686879900000|2023-06-16 01:45:00|104.3|101.5|104.09|101.29|104.3|101.5|103.94|101.14|0
1686880200000|2023-06-16 01:50:00|104.16|101.36|104.16|101.36|104.23|101.43|104.08|101.28|0
1686880500000|2023-06-16 01:55:00|104.23|101.43|104.51|101.71|104.51|101.71|104.16|101.36|0
1686880800000|2023-06-16 02:00:00|104.44|101.64|104.73|101.93|104.73|101.93|104.37|101.57|0
1686881100000|2023-06-16 02:05:00|104.66|101.86|104.66|101.86|104.73|101.93|104.58|101.78|0
1686881400000|2023-06-16 02:10:00|104.69|101.89|104.65|101.85|104.8|102|104.58|101.78|0
1686881700000|2023-06-16 02:15:00|104.58|101.78|104.58|101.78|104.73|101.93|104.51|101.71|0
1686882000000|2023-06-16 02:20:00|104.72|101.92|104.51|101.71|104.87|102.07|104.51|101.71|0
1686882300000|2023-06-16 02:25:00|104.43|101.63|104.58|101.78|104.58|101.78|104.36|101.56|0
1686882600000|2023-06-16 02:30:00|104.5|101.7|104.43|101.63|104.58|101.78|104.43|101.63|0
1686882900000|2023-06-16 02:35:00|104.47|101.67|104.47|101.67|104.5|101.7|104.36|101.56|0
1686883200000|2023-06-16 02:40:00|104.43|101.63|104.5|101.7|104.64|101.84|104.43|101.63|0
1686883500000|2023-06-16 02:45:00|104.43|101.63|104.43|101.63|104.57|101.77|104.21|101.41|0
1686883800000|2023-06-16 02:50:00|104.35|101.55|104.14|101.34|104.39|101.59|103.99|101.19|0
1686884100000|2023-06-16 02:55:00|104.06|101.26|104.42|101.62|104.42|101.62|103.99|101.19|0
1686884400000|2023-06-16 03:00:00|104.35|101.55|104.06|101.26|104.35|101.55|103.99|101.19|0
1686884700000|2023-06-16 03:05:00|103.99|101.19|104.35|101.55|104.35|101.55|103.92|101.12|0
1686885000000|2023-06-16 03:10:00|104.42|101.62|104.49|101.69|104.56|101.76|104.27|101.47|0
1686885300000|2023-06-16 03:15:00|104.45|101.65|104.7|101.9|104.7|101.9|104.42|101.62|0
1686885600000|2023-06-16 03:20:00|104.67|101.87|104.49|101.69|104.7|101.9|104.49|101.69|0
1686885900000|2023-06-16 03:25:00|104.52|101.72|104.2|101.4|104.52|101.72|104.2|101.4|0
1686886200000|2023-06-16 03:30:00|104.19|101.39|103.83|101.03|104.27|101.47|103.69|100.89|0
1686886500000|2023-06-16 03:35:00|103.8|101|103.98|101.18|104.19|101.39|103.8|101|0
1686886800000|2023-06-16 03:40:00|104.01|101.21|103.76|100.96|104.05|101.25|103.61|100.81|0
1686887100000|2023-06-16 03:45:00|103.69|100.89|103.9|101.1|103.9|101.1|103.69|100.89|0
1686887400000|2023-06-16 03:50:00|103.97|101.17|103.61|100.81|103.97|101.17|103.61|100.81|0
1686887700000|2023-06-16 03:55:00|103.68|100.88|103.32|100.52|103.68|100.88|103.25|100.45|0
1686888000000|2023-06-16 04:00:00|103.39|100.59|103.54|100.74|103.54|100.74|103.25|100.45|0
1686888300000|2023-06-16 04:05:00|103.5|100.7|103.25|100.45|103.54|100.74|103.25|100.45|0
1686888600000|2023-06-16 04:10:00|103.1|100.3|103.03|100.23|103.18|100.38|102.96|100.16|0
1686888900000|2023-06-16 04:15:00|102.96|100.16|102.74|99.94|103.03|100.23|102.67|99.87|0
1686889200000|2023-06-16 04:20:00|102.78|99.98|102.81|100.01|102.89|100.09|102.74|99.94|0
1686889500000|2023-06-16 04:25:00|102.74|99.94|102.74|99.94|102.81|100.01|102.67|99.87|0
1686889800000|2023-06-16 04:30:00|102.67|99.87|102.81|100.01|102.88|100.08|102.6|99.8|0
1686890100000|2023-06-16 04:35:00|102.85|100.05|102.88|100.08|102.95|100.15|102.81|100.01|0
1686890400000|2023-06-16 04:40:00|102.81|100.01|102.74|99.94|102.88|100.08|102.66|99.86|0
1686890700000|2023-06-16 04:45:00|102.81|100.01|103.09|100.29|103.09|100.29|102.73|99.93|0
1686891000000|2023-06-16 04:50:00|103.16|100.36|103.16|100.36|103.16|100.36|103.09|100.29|0
1686891300000|2023-06-16 04:55:00|103.09|100.29|103.16|100.36|103.23|100.43|103.02|100.22|0
1686891600000|2023-06-16 05:00:00|103.23|100.43|103.44|100.64|103.44|100.64|103.23|100.43|0
1686891900000|2023-06-16 05:05:00|103.37|100.57|103.37|100.57|103.37|100.57|103.16|100.36|0
1686892200000|2023-06-16 05:10:00|103.3|100.5|103.22|100.42|103.44|100.64|103.15|100.35|0
1686892500000|2023-06-16 05:15:00|103.15|100.35|103.01|100.21|103.22|100.42|103.01|100.21|0
1686892800000|2023-06-16 05:20:00|102.94|100.14|102.69|99.89|102.97|100.17|102.62|99.82|0
1686893100000|2023-06-16 05:25:00|102.72|99.92|102.72|99.92|102.72|99.92|102.33|99.53|0
1686893400000|2023-06-16 05:30:00|102.65|99.85|102.43|99.63|102.68|99.88|102.29|99.49|0
1686893700000|2023-06-16 05:35:00|102.5|99.7|102.43|99.63|102.65|99.85|102.36|99.56|0
1686894000000|2023-06-16 05:40:00|102.5|99.7|102.22|99.42|102.5|99.7|102.22|99.42|0
1686894300000|2023-06-16 05:45:00|102.29|99.49|102.29|99.49|102.36|99.56|102.22|99.42|0
1686894600000|2023-06-16 05:50:00|102.32|99.52|102.36|99.56|102.5|99.7|102.14|99.34|0
1686894900000|2023-06-16 05:55:00|102.35|99.55|102.14|99.34|102.71|99.91|101.96|99.16|0
1686895200000|2023-06-16 06:00:00|102.21|99.41|102.99|100.19|103.14|100.34|102.07|99.27|0
1686895500000|2023-06-16 06:05:00|102.79|100.39|102.51|100.11|102.79|100.39|102.36|99.96|0
1686895800000|2023-06-16 06:10:00|102.43|100.03|102.01|99.61|102.58|100.18|102.01|99.61|0
1686896100000|2023-06-16 06:15:00|102.08|99.68|101.33|98.93|102.26|99.86|101.3|98.9|0
1686896400000|2023-06-16 06:20:00|101.37|98.97|101.08|98.68|101.44|99.04|101.01|98.61|0
1686896700000|2023-06-16 06:25:00|101.15|98.75|101.22|98.82|101.43|99.03|101.08|98.68|0
1686897000000|2023-06-16 06:30:00|101.36|98.96|101.22|98.82|101.58|99.18|101.08|98.68|0
1686897300000|2023-06-16 06:35:00|101.15|98.75|101.5|99.1|101.57|99.17|101.08|98.68|0
1686897600000|2023-06-16 06:40:00|101.57|99.17|101.68|99.28|101.86|99.46|101.5|99.1|0
1686897900000|2023-06-16 06:45:00|101.64|99.24|101.71|99.31|101.92|99.52|101.57|99.17|0
1686898200000|2023-06-16 06:50:00|101.64|99.24|101.6|99.2|101.85|99.45|101.5|99.1|0
1686898500000|2023-06-16 06:55:00|101.64|99.24|101.92|99.52|102.06|99.66|101.64|99.24|0
1686898800000|2023-06-16 07:00:00|102.06|99.66|102.49|100.09|102.77|100.37|101.99|99.59|0
1686899100000|2023-06-16 07:05:00|102.56|100.16|103.13|100.73|103.31|100.91|102.49|100.09|0
1686899400000|2023-06-16 07:10:00|103.06|100.66|103.56|101.16|103.84|101.44|102.91|100.51|0
1686899700000|2023-06-16 07:15:00|103.63|101.23|102.91|100.51|103.63|101.23|102.84|100.44|0
1686900000000|2023-06-16 07:20:00|102.98|100.58|103.27|100.87|103.27|100.87|102.48|100.08|0
1686900300000|2023-06-16 07:25:00|103.19|100.79|102.69|100.29|103.27|100.87|102.62|100.22|0
1686900600000|2023-06-16 07:30:00|102.62|100.22|102.69|100.29|102.98|100.58|102.55|100.15|0
1686900900000|2023-06-16 07:35:00|102.62|100.22|102.55|100.15|102.83|100.43|102.12|99.72|0
1686901200000|2023-06-16 07:40:00|102.62|100.22|102.26|99.86|102.69|100.29|102.12|99.72|0
1686901500000|2023-06-16 07:45:00|102.3|99.9|102.19|99.79|102.47|100.07|101.97|99.57|0
1686901800000|2023-06-16 07:50:00|102.22|99.82|102.33|99.93|102.4|100|102.04|99.64|0
1686902100000|2023-06-16 07:55:00|102.26|99.86|102.18|99.78|102.4|100|101.83|99.43|0
1686902400000|2023-06-16 08:00:00|102.25|99.85|102.04|99.64|102.25|99.85|101.76|99.36|0
1686902700000|2023-06-16 08:05:00|102.11|99.71|102.32|99.92|102.39|99.99|102.04|99.64|0
1686903000000|2023-06-16 08:10:00|102.25|99.85|102.32|99.92|102.36|99.96|102.04|99.64|0
1686903300000|2023-06-16 08:15:00|102.25|99.85|101.68|99.28|102.39|99.99|101.57|99.17|0
1686903600000|2023-06-16 08:20:00|101.61|99.21|101.39|98.99|101.75|99.35|101.32|98.92|0
1686903900000|2023-06-16 08:25:00|101.32|98.92|100.69|98.29|101.36|98.96|100.62|98.22|0
1686904200000|2023-06-16 08:30:00|100.72|98.32|100.27|97.87|100.72|98.32|99.92|97.52|0
1686904500000|2023-06-16 08:35:00|100.34|97.94|100.05|97.65|100.48|98.08|100.05|97.65|0
1686904800000|2023-06-16 08:40:00|99.91|97.51|99.7|97.3|100.05|97.65|99.56|97.16|0
1686905100000|2023-06-16 08:45:00|99.63|97.23|100.16|97.76|100.33|97.93|99.42|97.02|0
1686905400000|2023-06-16 08:50:00|100.19|97.79|100.12|97.72|100.4|98|100.05|97.65|0
1686905700000|2023-06-16 08:55:00|100.15|97.75|99.84|97.44|100.15|97.75|99.77|97.37|0
1686906000000|2023-06-16 09:00:00|99.91|97.51|99.49|97.09|99.91|97.51|99.49|97.09|0
1686906300000|2023-06-16 09:05:00|99.42|97.02|99.49|97.09|99.83|97.43|99.42|97.02|0
1686906600000|2023-06-16 09:10:00|99.55|97.15|99.97|97.57|99.97|97.57|99.41|97.01|0
1686906900000|2023-06-16 09:15:00|99.94|97.54|99.83|97.43|100.18|97.78|99.69|97.29|0
1686907200000|2023-06-16 09:20:00|99.87|97.47|99.9|97.5|100.18|97.78|99.76|97.36|0
1686907500000|2023-06-16 09:25:00|99.97|97.57|100|97.6|100.28|97.88|99.9|97.5|0
1686907800000|2023-06-16 09:30:00|100.04|97.64|100.17|97.77|100.42|98.02|100.04|97.64|0
1686908100000|2023-06-16 09:35:00|100.1|97.7|100.38|97.98|100.45|98.05|100.03|97.63|0
1686908400000|2023-06-16 09:40:00|100.31|97.91|99.89|97.49|100.38|97.98|99.89|97.49|0
1686908700000|2023-06-16 09:45:00|99.82|97.42|100.1|97.7|100.24|97.84|99.82|97.42|0
1686909000000|2023-06-16 09:50:00|100.17|97.77|100.17|97.77|100.52|98.12|99.93|97.53|0
1686909300000|2023-06-16 09:55:00|100.24|97.84|100.31|97.91|100.52|98.12|100.17|97.77|0
1686909600000|2023-06-16 10:00:00|100.24|97.84|100.3|97.9|100.38|97.98|100.03|97.63|0
1686909900000|2023-06-16 10:05:00|100.37|97.97|100.51|98.11|100.58|98.18|100.16|97.76|0
1686910200000|2023-06-16 10:10:00|100.58|98.18|100.93|98.53|101|98.6|100.51|98.11|0
1686910500000|2023-06-16 10:15:00|101|98.6|101.35|98.95|101.43|99.03|100.93|98.53|0
1686910800000|2023-06-16 10:20:00|101.43|99.03|101.28|98.88|101.85|99.45|101|98.6|0
1686911100000|2023-06-16 10:25:00|101.35|98.95|101.71|99.31|101.71|99.31|101.21|98.81|0
1686911400000|2023-06-16 10:30:00|101.78|99.38|101.49|99.09|101.78|99.38|101.14|98.74|0
1686911700000|2023-06-16 10:35:00|101.56|99.16|101.35|98.95|101.6|99.2|101.28|98.88|0
1686912000000|2023-06-16 10:40:00|101.28|98.88|101.28|98.88|101.49|99.09|100.99|98.59|0
1686912300000|2023-06-16 10:45:00|101.24|98.84|101.42|99.02|101.49|99.09|101.13|98.73|0
1686912600000|2023-06-16 10:50:00|101.49|99.09|101.45|99.05|101.98|99.58|101.41|99.01|0
1686912900000|2023-06-16 10:55:00|101.48|99.08|101.13|98.73|101.55|99.15|101.13|98.73|0
1686913200000|2023-06-16 11:00:00|101.2|98.8|100.56|98.16|101.27|98.87|100.49|98.09|0
1686913500000|2023-06-16 11:05:00|100.49|98.09|101.06|98.66|101.13|98.73|100.49|98.09|0
1686913800000|2023-06-16 11:10:00|100.98|98.58|100.7|98.3|101.12|98.72|100.63|98.23|0
1686914100000|2023-06-16 11:15:00|100.63|98.23|100.7|98.3|100.7|98.3|100.32|97.92|0
1686914400000|2023-06-16 11:20:00|100.63|98.23|100.7|98.3|100.77|98.37|100.49|98.09|0
1686914700000|2023-06-16 11:25:00|100.77|98.37|100.14|97.74|100.77|98.37|100.03|97.63|0
1686915000000|2023-06-16 11:30:00|100.13|97.73|99.85|97.45|100.41|98.01|99.85|97.45|0
1686915300000|2023-06-16 11:35:00|99.82|97.42|99.75|97.35|99.82|97.42|99.43|97.03|0
1686915600000|2023-06-16 11:40:00|99.71|97.31|100.06|97.66|100.13|97.73|99.57|97.17|0
1686915900000|2023-06-16 11:45:00|99.99|97.59|100.5|98.1|100.64|98.24|99.85|97.45|0
1686916200000|2023-06-16 11:50:00|100.57|98.17|100.99|98.59|100.99|98.59|100.57|98.17|0
1686916500000|2023-06-16 11:55:00|100.92|98.52|101.06|98.66|101.2|98.8|100.85|98.45|0
1686916800000|2023-06-16 12:00:00|101.13|98.73|100.98|98.58|101.55|99.15|100.91|98.51|0
1686917100000|2023-06-16 12:05:00|101.06|98.66|100.7|98.3|101.23|98.83|100.7|98.3|0
1686917400000|2023-06-16 12:10:00|100.67|98.27|99.86|97.46|100.67|98.27|99.72|97.32|0
1686917700000|2023-06-16 12:15:00|99.93|97.53|99.79|97.39|100.07|97.67|99.51|97.11|0
1686918000000|2023-06-16 12:20:00|99.72|97.32|99.09|96.69|99.72|97.32|99.09|96.69|0
1686918300000|2023-06-16 12:25:00|99.16|96.76|99.3|96.9|99.51|97.11|99.09|96.69|0
1686918600000|2023-06-16 12:30:00|99.23|96.83|98.81|96.41|99.23|96.83|98.61|96.21|0
1686918900000|2023-06-16 12:35:00|98.88|96.48|98.81|96.41|99.09|96.69|98.74|96.34|0
1686919200000|2023-06-16 12:40:00|98.88|96.48|98.6|96.2|99.02|96.62|98.54|96.14|0
1686919500000|2023-06-16 12:45:00|98.67|96.27|98.74|96.34|98.88|96.48|98.4|96|0
1686919800000|2023-06-16 12:50:00|98.81|96.41|98.64|96.24|99.15|96.75|98.6|96.2|0
1686920100000|2023-06-16 12:55:00|98.6|96.2|98.46|96.06|98.6|96.2|98.12|95.72|0
1686920400000|2023-06-16 13:00:00|98.53|96.13|98.67|96.27|98.67|96.27|98.32|95.92|0
1686920700000|2023-06-16 13:05:00|98.6|96.2|99.6|97.2|99.7|97.3|98.6|96.2|0
1686921000000|2023-06-16 13:10:00|99.63|97.23|99.29|96.89|100.33|97.93|99.29|96.89|0
1686921300000|2023-06-16 13:15:00|99.35|96.95|98.52|96.12|99.49|97.09|98.52|96.12|0
1686921600000|2023-06-16 13:20:00|98.59|96.19|96.17|93.77|98.59|96.19|96.17|93.77|0
1686921900000|2023-06-16 13:25:00|96.13|93.73|95.86|93.46|97.63|95.23|95.73|93.33|0
1686922200000|2023-06-16 13:30:00|95.93|93.53|99.73|97.33|100.56|98.16|95.79|93.39|0
1686922500000|2023-06-16 13:35:00|99.8|97.4|101.6|99.2|102.72|100.32|99.59|97.19|0
1686922800000|2023-06-16 13:40:00|101.46|99.06|102.93|100.53|103.56|101.16|101.46|99.06|0
1686923100000|2023-06-16 13:45:00|103|100.6|103.7|101.3|104.84|102.44|102.79|100.39|0
1686923400000|2023-06-16 13:50:00|103.56|101.16|104.34|101.94|104.41|102.01|102.99|100.59|0
1686923700000|2023-06-16 13:55:00|104.13|101.73|101.55|99.15|104.2|101.8|100.15|97.75|0
1686924000000|2023-06-16 14:00:00|100.75|98.35|100.76|98.36|101.46|99.06|99.81|97.41|0
1686924300000|2023-06-16 14:05:00|100.48|98.08|100.41|98.01|101.6|99.2|100.13|97.73|0
1686924600000|2023-06-16 14:10:00|100.27|97.87|101.31|98.91|101.52|99.12|99.51|97.11|0
1686924900000|2023-06-16 14:15:00|101.24|98.84|101.31|98.91|101.88|99.48|100.41|98.01|0
1686925200000|2023-06-16 14:20:00|101.38|98.98|99.99|97.59|101.59|99.19|99.71|97.31|0
1686925500000|2023-06-16 14:25:00|99.92|97.52|98.74|96.34|100.82|98.42|98.74|96.34|0
1686925800000|2023-06-16 14:30:00|98.88|96.48|100.32|97.92|100.88|98.48|98.81|96.41|0
1686926100000|2023-06-16 14:35:00|100.36|97.96|101.36|98.96|101.85|99.45|100.36|97.96|0
1686926400000|2023-06-16 14:40:00|101.29|98.89|103.4|101|103.4|101|101.29|98.89|0
1686926700000|2023-06-16 14:45:00|103.47|101.07|103.33|100.93|104.11|101.71|102.97|100.57|0
1686927000000|2023-06-16 14:50:00|103.4|101|102.48|100.08|103.54|101.14|102.41|100.01|0
1686927300000|2023-06-16 14:55:00|102.55|100.15|102.41|100.01|102.69|100.29|101.57|99.17|0
1686927600000|2023-06-16 15:00:00|102.48|100.08|102.97|100.57|103.68|101.28|102.48|100.08|0
1686927900000|2023-06-16 15:05:00|102.9|100.5|100.42|98.02|103.89|101.49|100.42|98.02|0
1686928200000|2023-06-16 15:10:00|100.49|98.09|99.59|97.19|100.63|98.23|99.52|97.12|0
1686928500000|2023-06-16 15:15:00|99.66|97.26|100.98|98.58|100.98|98.58|99.66|97.26|0
1686928800000|2023-06-16 15:20:00|101.19|98.79|102.46|100.06|102.67|100.27|100.63|98.23|0
1686929100000|2023-06-16 15:25:00|102.32|99.92|102.74|100.34|104.03|101.63|101.68|99.28|0
1686929400000|2023-06-16 15:30:00|102.81|100.41|102.53|100.13|102.95|100.55|101.96|99.56|0
1686929700000|2023-06-16 15:35:00|102.81|100.41|103.38|100.98|103.52|101.12|102.38|99.98|0
1686930000000|2023-06-16 15:40:00|103.09|100.69|102.38|99.98|103.45|101.05|102.03|99.63|0
1686930300000|2023-06-16 15:45:00|102.31|99.91|103.16|100.76|103.45|101.05|101.81|99.41|0
1686930600000|2023-06-16 15:50:00|103.3|100.9|102.31|99.91|103.8|101.4|102.31|99.91|0
1686930900000|2023-06-16 15:55:00|102.38|99.98|101.46|99.06|102.45|100.05|101.46|99.06|0
1686931200000|2023-06-16 16:00:00|101.39|98.99|101.32|98.92|101.88|99.48|101.25|98.85|0
1686931500000|2023-06-16 16:05:00|101.39|98.99|101.81|99.41|102.09|99.69|100.96|98.56|0
1686931800000|2023-06-16 16:10:00|101.74|99.34|102.09|99.69|102.09|99.69|101.31|98.91|0
1686932100000|2023-06-16 16:15:00|102.02|99.62|100.96|98.56|102.16|99.76|100.89|98.49|0
1686932400000|2023-06-16 16:20:00|100.89|98.49|100.33|97.93|101.1|98.7|100.33|97.93|0
1686932700000|2023-06-16 16:25:00|100.4|98|100.05|97.65|100.47|98.07|99.91|97.51|0
1686933000000|2023-06-16 16:30:00|99.98|97.58|99.35|96.95|100.12|97.72|99.35|96.95|0
1686933300000|2023-06-16 16:35:00|99.28|96.88|99.77|97.37|100.25|97.85|99.28|96.88|0
1686933600000|2023-06-16 16:40:00|99.7|97.3|99.97|97.57|100.18|97.78|99.49|97.09|0
1686933900000|2023-06-16 16:45:00|100.04|97.64|99.69|97.29|100.32|97.92|99.49|97.09|0
1686934200000|2023-06-16 16:50:00|99.83|97.43|99.07|96.67|99.83|97.43|98.86|96.46|0
1686934500000|2023-06-16 16:55:00|99.14|96.74|99.41|97.01|99.48|97.08|98.93|96.53|0
1686934800000|2023-06-16 17:00:00|99.48|97.08|99.48|97.08|99.9|97.5|99.2|96.8|0
1686935100000|2023-06-16 17:05:00|99.55|97.15|100.59|98.19|100.66|98.26|99.2|96.8|0
1686935400000|2023-06-16 17:10:00|100.66|98.26|100.86|98.46|101.5|99.1|100.66|98.26|0
1686935700000|2023-06-16 17:15:00|100.79|98.39|100.79|98.39|101.07|98.67|100.58|98.18|0
1686936000000|2023-06-16 17:20:00|100.72|98.32|100.72|98.32|101.49|99.09|100.51|98.11|0
1686936300000|2023-06-16 17:25:00|100.86|98.46|101.49|99.09|101.63|99.23|100.37|97.97|0
1686936600000|2023-06-16 17:30:00|101.42|99.02|101.91|99.51|102.05|99.65|101.14|98.74|0
1686936900000|2023-06-16 17:35:00|101.84|99.44|100.66|98.26|102.54|100.14|100.66|98.26|0
1686937200000|2023-06-16 17:40:00|100.59|98.19|100.66|98.26|101.22|98.82|100.59|98.19|0
1686937500000|2023-06-16 17:45:00|100.52|98.12|101.36|98.96|101.64|99.24|100.38|97.98|0
1686937800000|2023-06-16 17:50:00|101.29|98.89|100.37|97.97|101.5|99.1|100.37|97.97|0
1686938100000|2023-06-16 17:55:00|100.44|98.04|100.44|98.04|101|98.6|100.3|97.9|0
1686938400000|2023-06-16 18:00:00|100.51|98.11|101.64|99.24|101.85|99.45|100.23|97.83|0
1686938700000|2023-06-16 18:05:00|101.71|99.31|101.07|98.67|101.71|99.31|101.07|98.67|0
1686939000000|2023-06-16 18:10:00|101.14|98.74|101.67|99.27|101.84|99.44|100.79|98.39|0
1686939300000|2023-06-16 18:15:00|101.63|99.23|101.56|99.16|101.91|99.51|101.21|98.81|0
1686939600000|2023-06-16 18:20:00|101.49|99.09|101.63|99.23|102.05|99.65|101.49|99.09|0
1686939900000|2023-06-16 18:25:00|101.56|99.16|101.34|98.94|101.77|99.37|101.2|98.8|0
1686940200000|2023-06-16 18:30:00|101.38|98.98|102.76|100.36|103.12|100.72|101.34|98.94|0
1686940500000|2023-06-16 18:35:00|102.73|100.33|102.05|99.65|102.83|100.43|101.84|99.44|0
1686940800000|2023-06-16 18:40:00|102.12|99.72|102.69|100.29|102.83|100.43|102.12|99.72|0
1686941100000|2023-06-16 18:45:00|102.61|100.21|103.08|100.68|103.33|100.93|102.47|100.07|0
1686941400000|2023-06-16 18:50:00|103.04|100.64|102.63|100.23|103.33|100.93|101.99|99.59|0
1686941700000|2023-06-16 18:55:00|102.55|100.15|103.48|101.08|103.56|101.16|102.38|99.98|0
1686942000000|2023-06-16 19:00:00|103.41|101.01|103.41|101.01|104.71|102.31|103.2|100.8|0
1686942300000|2023-06-16 19:05:00|103.48|101.08|104.13|101.73|104.64|102.24|103.19|100.79|0
1686942600000|2023-06-16 19:10:00|104.27|101.87|105.44|103.04|105.51|103.11|104.13|101.73|0
1686942900000|2023-06-16 19:15:00|105.51|103.11|104.78|102.38|105.65|103.25|104.56|102.16|0
1686943200000|2023-06-16 19:20:00|104.71|102.31|103.84|101.44|104.71|102.31|103.4|101|0
1686943500000|2023-06-16 19:25:00|103.91|101.51|104.96|102.56|105.21|102.81|103.91|101.51|0
1686943800000|2023-06-16 19:30:00|104.99|102.59|103.4|101|105.07|102.67|103.11|100.71|0
1686944100000|2023-06-16 19:35:00|103.33|100.93|103.04|100.64|103.76|101.36|102.75|100.35|0
1686944400000|2023-06-16 19:40:00|102.97|100.57|104.05|101.65|104.19|101.79|102.9|100.5|0
1686944700000|2023-06-16 19:45:00|103.9|101.5|103.68|101.28|104.19|101.79|102.89|100.49|0
1686945000000|2023-06-16 19:50:00|103.65|101.25|104.16|101.76|104.33|101.93|102.85|100.45|0
1686945300000|2023-06-16 19:55:00|104.38|101.98|104.74|102.34|105.47|103.07|103.94|101.54|0
1686945600000|2023-06-16 20:00:00|103.36|100.96|102.85|100.45|103.65|101.25|102.42|100.02|0
1686945900000|2023-06-16 20:05:00|102.78|100.38|102.49|100.09|102.85|100.45|102.13|99.73|0
1686946200000|2023-06-16 20:10:00|102.42|100.02|103.28|100.88|103.35|100.95|102.42|100.02|0
1687157400000|2023-06-19 06:50:00|104.33|101.93|104.25|101.85|104.37|101.97|104.18|101.78|0
1687157700000|2023-06-19 06:55:00|104.22|101.82|104.25|101.85|104.29|101.89|104.03|101.63|0
1687158000000|2023-06-19 07:00:00|104.03|101.63|104.25|101.85|104.76|102.36|103.96|101.56|0
1687158300000|2023-06-19 07:05:00|104.32|101.92|103.88|101.48|104.69|102.29|103.88|101.48|0
1687158600000|2023-06-19 07:10:00|103.81|101.41|103.52|101.12|103.96|101.56|103.41|101.01|0
1687158900000|2023-06-19 07:15:00|103.59|101.19|103.44|101.04|103.88|101.48|103.37|100.97|0
1687159200000|2023-06-19 07:20:00|103.59|101.19|103.52|101.12|103.73|101.33|103.37|100.97|0
1687159500000|2023-06-19 07:25:00|103.55|101.15|103.08|100.68|103.55|101.15|102.93|100.53|0
1687159800000|2023-06-19 07:30:00|103.04|100.64|102.32|99.92|103.15|100.75|102.28|99.88|0
1687160100000|2023-06-19 07:35:00|102.28|99.88|102.42|100.02|102.64|100.24|102.06|99.66|0
1687160400000|2023-06-19 07:40:00|102.35|99.95|102.97|100.57|103|100.6|102.28|99.88|0
1687160700000|2023-06-19 07:45:00|102.93|100.53|103.36|100.96|103.51|101.11|102.93|100.53|0
1687161000000|2023-06-19 07:50:00|103.43|101.03|103.14|100.74|103.51|101.11|103.07|100.67|0
1687161300000|2023-06-19 07:55:00|103.21|100.81|103.94|101.54|104.01|101.61|103.11|100.71|0
1687161600000|2023-06-19 08:00:00|104.01|101.61|104.23|101.83|104.3|101.9|103.94|101.54|0
1687161900000|2023-06-19 08:05:00|104.3|101.9|103.72|101.32|104.34|101.94|103.57|101.17|0
1687162200000|2023-06-19 08:10:00|103.68|101.28|103.72|101.32|103.86|101.46|103.5|101.1|0
1687162500000|2023-06-19 08:15:00|103.68|101.28|103.93|101.53|103.93|101.53|103.64|101.24|0
1687162800000|2023-06-19 08:20:00|104.01|101.61|104.08|101.68|104.66|102.26|103.93|101.53|0
1687163100000|2023-06-19 08:25:00|104.15|101.75|104.37|101.97|104.51|102.11|104.08|101.68|0
1687163400000|2023-06-19 08:30:00|104.44|102.04|104.37|101.97|104.59|102.19|104.07|101.67|0
1687163700000|2023-06-19 08:35:00|104.4|102|104.84|102.44|104.95|102.55|104.36|101.96|0
1687164000000|2023-06-19 08:40:00|104.8|102.4|104.44|102.04|104.8|102.4|104.36|101.96|0
1687164300000|2023-06-19 08:45:00|104.51|102.11|104.73|102.33|105.02|102.62|104.51|102.11|0
1687164600000|2023-06-19 08:50:00|104.65|102.25|104.5|102.1|104.73|102.33|104.36|101.96|0
1687164900000|2023-06-19 08:55:00|104.54|102.14|104.43|102.03|104.65|102.25|104.28|101.88|0
1687165200000|2023-06-19 09:00:00|104.54|102.14|104.87|102.47|104.87|102.47|104.36|101.96|0
1687165500000|2023-06-19 09:05:00|104.79|102.39|104.5|102.1|104.79|102.39|104.43|102.03|0
1687165800000|2023-06-19 09:10:00|104.43|102.03|104.64|102.24|104.87|102.47|104.43|102.03|0
1687166100000|2023-06-19 09:15:00|104.72|102.32|104.64|102.24|104.79|102.39|104.5|102.1|0
1687166400000|2023-06-19 09:20:00|104.57|102.17|104.06|101.66|104.64|102.24|104.06|101.66|0
1687166700000|2023-06-19 09:25:00|104.13|101.73|104.02|101.62|104.27|101.87|103.98|101.58|0
1687167000000|2023-06-19 09:30:00|104.05|101.65|103.87|101.47|104.2|101.8|103.83|101.43|0
1687167300000|2023-06-19 09:35:00|103.83|101.43|104.12|101.72|104.12|101.72|103.76|101.36|0
1687167600000|2023-06-19 09:40:00|104.2|101.8|103.83|101.43|104.34|101.94|103.83|101.43|0
1687167900000|2023-06-19 09:45:00|103.76|101.36|103.76|101.36|103.9|101.5|103.68|101.28|0
1687168200000|2023-06-19 09:50:00|103.68|101.28|103.61|101.21|103.68|101.28|103.39|100.99|0
1687168500000|2023-06-19 09:55:00|103.54|101.14|103.68|101.28|103.79|101.39|103.46|101.06|0
1687168800000|2023-06-19 10:00:00|103.61|101.21|103.97|101.57|103.97|101.57|103.46|101.06|0
1687169100000|2023-06-19 10:05:00|104.04|101.64|103.75|101.35|104.11|101.71|103.75|101.35|0
1687169400000|2023-06-19 10:10:00|103.71|101.31|104.08|101.68|104.11|101.71|103.6|101.2|0
1687169700000|2023-06-19 10:15:00|104.11|101.71|104.33|101.93|104.48|102.08|104.11|101.71|0
1687170000000|2023-06-19 10:20:00|104.4|102|104.18|101.78|104.4|102|104.11|101.71|0
1687170300000|2023-06-19 10:25:00|104.11|101.71|104.11|101.71|104.33|101.93|104.03|101.63|0
1687170600000|2023-06-19 10:30:00|104.14|101.74|103.89|101.49|104.18|101.78|103.81|101.41|0
1687170900000|2023-06-19 10:35:00|103.92|101.52|104.25|101.85|104.47|102.07|103.88|101.48|0
1687171200000|2023-06-19 10:40:00|104.32|101.92|104.69|102.29|104.69|102.29|104.25|101.85|0
1687171500000|2023-06-19 10:45:00|104.65|102.25|104.8|102.4|104.8|102.4|104.54|102.14|0
1687171800000|2023-06-19 10:50:00|104.76|102.36|104.98|102.58|104.98|102.58|104.68|102.28|0
1687172100000|2023-06-19 10:55:00|104.94|102.54|104.87|102.47|105.12|102.72|104.83|102.43|0
1687172400000|2023-06-19 11:00:00|104.9|102.5|104.75|102.35|105.27|102.87|104.68|102.28|0
1687172700000|2023-06-19 11:05:00|104.68|102.28|104.82|102.42|105.05|102.65|104.68|102.28|0
1687173000000|2023-06-19 11:10:00|104.79|102.39|105.15|102.75|105.19|102.79|104.79|102.39|0
1687173300000|2023-06-19 11:15:00|105.12|102.72|104.64|102.24|105.12|102.72|104.64|102.24|0
1687173600000|2023-06-19 11:20:00|104.67|102.27|104.75|102.35|104.82|102.42|104.6|102.2|0
1687173900000|2023-06-19 11:25:00|104.78|102.38|104.45|102.05|104.82|102.42|104.45|102.05|0
1687174200000|2023-06-19 11:30:00|104.52|102.12|104.82|102.42|104.82|102.42|104.45|102.05|0
1687174500000|2023-06-19 11:35:00|104.78|102.38|104.81|102.41|104.89|102.49|104.74|102.34|0
1687174800000|2023-06-19 11:40:00|105.03|102.63|105.29|102.89|105.29|102.89|105.03|102.63|0
1687175100000|2023-06-19 11:45:00|105.25|102.85|105.33|102.93|105.4|103|105.03|102.63|0
1687175400000|2023-06-19 11:50:00|105.4|103|105.4|103|105.62|103.22|105.25|102.85|0
1687175700000|2023-06-19 11:55:00|105.47|103.07|105.32|102.92|105.54|103.14|105.25|102.85|0
1687176000000|2023-06-19 12:00:00|105.4|103|105.47|103.07|105.47|103.07|105.25|102.85|0
1687176300000|2023-06-19 12:05:00|105.54|103.14|105.91|103.51|106.06|103.66|105.54|103.14|0
1687176600000|2023-06-19 12:10:00|105.98|103.58|105.39|102.99|105.98|103.58|105.24|102.84|0
1687176900000|2023-06-19 12:15:00|105.32|102.92|105.98|103.58|105.98|103.58|105.32|102.92|0
1687177200000|2023-06-19 12:20:00|106.05|103.65|105.68|103.28|106.05|103.65|105.61|103.21|0
1687177500000|2023-06-19 12:25:00|105.61|103.21|105.68|103.28|105.83|103.43|105.53|103.13|0
1687177800000|2023-06-19 12:30:00|105.72|103.32|105.53|103.13|105.75|103.35|105.31|102.91|0
1687178100000|2023-06-19 12:35:00|105.46|103.06|105.38|102.98|105.53|103.13|105.23|102.83|0
1687178400000|2023-06-19 12:40:00|105.45|103.05|105.45|103.05|105.45|103.05|105.31|102.91|0
1687178700000|2023-06-19 12:45:00|105.42|103.02|105.27|102.87|105.45|103.05|105.16|102.76|0
1687179000000|2023-06-19 12:50:00|105.3|102.9|105.01|102.61|105.3|102.9|105.01|102.61|0
1687179300000|2023-06-19 12:55:00|105.08|102.68|105.08|102.68|105.23|102.83|105.01|102.61|0
1687179600000|2023-06-19 13:00:00|105.15|102.75|105.15|102.75|105.3|102.9|105.08|102.68|0
1687179900000|2023-06-19 13:05:00|105.23|102.83|105.22|102.82|105.45|103.05|105.22|102.82|0
1687180200000|2023-06-19 13:10:00|105.15|102.75|105|102.6|105.22|102.82|105|102.6|0
1687180500000|2023-06-19 13:15:00|104.93|102.53|105.15|102.75|105.29|102.89|104.85|102.45|0
1687180800000|2023-06-19 13:20:00|105.22|102.82|105.22|102.82|105.37|102.97|105.07|102.67|0
1687181100000|2023-06-19 13:25:00|105.29|102.89|105.44|103.04|105.44|103.04|105.14|102.74|0
1687181400000|2023-06-19 13:30:00|105.36|102.96|105.66|103.26|105.88|103.48|105.29|102.89|0
1687181700000|2023-06-19 13:35:00|105.58|103.18|106.25|103.85|106.58|104.18|105.58|103.18|0
1687182000000|2023-06-19 13:40:00|106.32|103.92|106.28|103.88|106.62|104.22|106.1|103.7|0
1687182300000|2023-06-19 13:45:00|106.32|103.92|106.17|103.77|106.47|104.07|106.17|103.77|0
1687182600000|2023-06-19 13:50:00|106.1|103.7|106.17|103.77|106.17|103.77|105.95|103.55|0
1687182900000|2023-06-19 13:55:00|106.09|103.69|106.46|104.06|106.46|104.06|106.09|103.69|0
1687183200000|2023-06-19 14:00:00|106.54|104.14|106.46|104.06|106.61|104.21|106.39|103.99|0
1687183500000|2023-06-19 14:05:00|106.54|104.14|106.24|103.84|106.54|104.14|106.24|103.84|0
1687183800000|2023-06-19 14:10:00|106.28|103.88|106.83|104.43|106.91|104.51|106.28|103.88|0
1687184100000|2023-06-19 14:15:00|106.76|104.36|106.53|104.13|106.83|104.43|106.46|104.06|0
1687184400000|2023-06-19 14:20:00|106.46|104.06|106.16|103.76|106.6|104.2|106.16|103.76|0
1687184700000|2023-06-19 14:25:00|106.2|103.8|106.01|103.61|106.2|103.8|105.86|103.46|0
1687185000000|2023-06-19 14:30:00|106.08|103.68|106.53|104.13|106.6|104.2|106.08|103.68|0
1687185300000|2023-06-19 14:35:00|106.6|104.2|106.45|104.05|106.6|104.2|106.45|104.05|0
1687185600000|2023-06-19 14:40:00|106.52|104.12|106.23|103.83|106.52|104.12|106.23|103.83|0
1687185900000|2023-06-19 14:45:00|106.22|103.82|106.22|103.82|106.45|104.05|106.15|103.75|0
1687186200000|2023-06-19 14:50:00|106.15|103.75|106.07|103.67|106.22|103.82|105.85|103.45|0
1687186500000|2023-06-19 14:55:00|106.15|103.75|106.44|104.04|106.52|104.12|106.15|103.75|0
1687186800000|2023-06-19 15:00:00|106.52|104.12|106.29|103.89|106.59|104.19|106.22|103.82|0
1687187100000|2023-06-19 15:05:00|106.37|103.97|106.51|104.11|106.51|104.11|106.22|103.82|0
1687187400000|2023-06-19 15:10:00|106.44|104.04|106.29|103.89|106.51|104.11|106.21|103.81|0
1687187700000|2023-06-19 15:15:00|106.21|103.81|105.99|103.59|106.21|103.81|105.92|103.52|0
1687188000000|2023-06-19 15:20:00|106.06|103.66|105.99|103.59|106.06|103.66|105.99|103.59|0
1687188300000|2023-06-19 15:25:00|106.06|103.66|106.28|103.88|106.28|103.88|106.06|103.66|0
1687188600000|2023-06-19 15:30:00|106.36|103.96|106.32|103.92|106.51|104.11|106.13|103.73|0
1687188900000|2023-06-19 15:35:00|106.28|103.88|105.91|103.51|106.28|103.88|105.84|103.44|0
1687189200000|2023-06-19 15:40:00|105.83|103.43|105.89|103.09|106.03|103.43|105.76|103.09|0
1687189500000|2023-06-19 15:45:00|105.81|103.01|105.81|103.01|105.96|103.16|105.74|102.94|0
1687189800000|2023-06-19 15:50:00|105.88|103.08|105.88|103.08|105.88|103.08|105.81|103.01|0
1687190100000|2023-06-19 15:55:00|105.85|103.05|105.73|102.93|105.85|103.05|105.73|102.93|0
1687190400000|2023-06-19 16:00:00|105.7|102.9|105.58|102.78|105.73|102.93|105.51|102.71|0
1687190700000|2023-06-19 16:05:00|105.51|102.71|105.73|102.93|105.8|103|105.51|102.71|0
1687191000000|2023-06-19 16:10:00|105.8|103|105.8|103|105.88|103.08|105.73|102.93|0
1687191300000|2023-06-19 16:15:00|105.77|102.97|105.65|102.85|105.8|103|105.65|102.85|0
1687191600000|2023-06-19 16:20:00|105.58|102.78|105.65|102.85|105.72|102.92|105.58|102.78|0
1687191900000|2023-06-19 16:25:00|105.58|102.78|105.72|102.92|105.91|103.11|105.58|102.78|0
1687192200000|2023-06-19 16:30:00|105.69|102.89|105.79|102.99|105.79|102.99|105.57|102.77|0
1687192500000|2023-06-19 16:35:00|105.76|102.96|105.64|102.84|105.79|102.99|105.64|102.84|0
1687192800000|2023-06-19 16:40:00|105.72|102.92|105.64|102.84|105.79|102.99|105.64|102.84|0
1687193100000|2023-06-19 16:45:00|105.68|102.88|105.64|102.84|105.71|102.91|105.57|102.77|0
1687193400000|2023-06-19 16:50:00|105.61|102.81|105.64|102.84|105.71|102.91|105.49|102.69|0
1687193700000|2023-06-19 16:55:00|105.6|102.8|105.79|102.99|106.16|103.36|105.57|102.77|0
1687194000000|2023-06-19 17:00:00|105.64|102.84|105.6|102.8|105.89|103.09|105.6|102.8|0
1687194300000|2023-06-19 17:05:00|105.61|102.81|105.6|102.8|105.61|102.81|105.59|102.79|0
1687194600000|2023-06-19 17:10:00|105.61|102.81|105.6|102.8|105.61|102.81|105.6|102.8|0
1687195200000|2023-06-19 17:20:00|105.59|102.79|105.6|102.8|105.6|102.8|105.59|102.79|0
1687195500000|2023-06-19 17:25:00|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1687195800000|2023-06-19 17:30:00|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1687196100000|2023-06-19 17:35:00|105.32|102.52|105.59|102.79|105.6|102.8|105.32|102.52|0
1687197000000|2023-06-19 17:50:00|105.32|102.52|105.31|102.51|105.32|102.52|105.31|102.51|0
1687197300000|2023-06-19 17:55:00|105.32|102.52|105.31|102.51|105.32|102.52|105.31|102.51|0
1687197600000|2023-06-19 18:00:00|105.17|102.37|105.31|102.51|105.31|102.51|105.17|102.37|0
1687198200000|2023-06-19 18:10:00|105.04|102.24|105.03|102.23|105.04|102.24|105.03|102.23|0
1687198500000|2023-06-19 18:15:00|104.76|101.96|105.03|102.23|105.03|102.23|104.76|101.96|0
1687198800000|2023-06-19 18:20:00|105.3|102.5|105.57|102.77|105.57|102.77|105.3|102.5|0
1687199400000|2023-06-19 18:30:00|105.58|102.78|105.57|102.77|105.58|102.78|105.57|102.77|0
1687199700000|2023-06-19 18:35:00|105.56|102.76|105.56|102.76|105.56|102.76|105.56|102.76|0
1687200300000|2023-06-19 18:45:00|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1687200900000|2023-06-19 18:55:00|105.7|102.9|105.69|102.89|105.7|102.9|105.69|102.89|0
1687201200000|2023-06-19 19:00:00|105.82|103.02|105.84|103.04|105.84|103.04|105.82|103.02|0
1687201500000|2023-06-19 19:05:00|105.83|103.03|105.7|102.9|105.83|103.03|105.56|102.76|0
1687201800000|2023-06-19 19:10:00|105.83|103.03|105.56|102.76|105.83|103.03|105.56|102.76|0
1687202100000|2023-06-19 19:15:00|105.69|102.89|105.56|102.76|105.69|102.89|105.56|102.76|0
1687202700000|2023-06-19 19:25:00|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1687203000000|2023-06-19 19:30:00|105.69|102.89|105.83|103.03|105.83|103.03|105.69|102.89|0
1687203300000|2023-06-19 19:35:00|105.82|103.02|105.69|102.89|105.82|103.02|105.55|102.75|0
1687203600000|2023-06-19 19:40:00|105.55|102.75|105.55|102.75|105.82|103.02|105.55|102.75|0
1687203900000|2023-06-19 19:45:00|105.69|102.89|105.82|103.02|105.82|103.02|105.69|102.89|0
1687204500000|2023-06-19 19:55:00|105.55|102.75|105.54|102.74|105.55|102.75|105.54|102.74|0
1687205400000|2023-06-19 20:10:00|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1687206000000|2023-06-19 20:20:00|105.83|103.03|105.24|102.44|105.83|103.03|105.24|102.44|0
1687207200000|2023-06-19 20:40:00|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1687208100000|2023-06-19 20:55:00|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1687209000000|2023-06-19 21:10:00|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1687210800000|2023-06-19 21:40:00|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1687212000000|2023-06-19 22:00:00|105.35|102.55|105.27|102.47|105.38|102.58|104.72|101.92|0
1687212300000|2023-06-19 22:05:00|105.24|102.44|105.82|103.02|105.97|103.17|105.2|102.4|0
1687212600000|2023-06-19 22:10:00|105.75|102.95|105.97|103.17|105.97|103.17|105.75|102.95|0
1687212900000|2023-06-19 22:15:00|105.93|103.13|105.75|102.95|105.97|103.17|105.75|102.95|0
1687213200000|2023-06-19 22:20:00|105.82|103.02|105.97|103.17|106.12|103.32|105.78|102.98|0
1687213500000|2023-06-19 22:25:00|106.04|103.24|106.19|103.39|106.26|103.46|106|103.2|0
1687213800000|2023-06-19 22:30:00|106.11|103.31|105.96|103.16|106.11|103.31|105.96|103.16|0
1687214100000|2023-06-19 22:35:00|105.89|103.09|106.11|103.31|106.11|103.31|105.89|103.09|0
1687214400000|2023-06-19 22:40:00|106.15|103.35|106.11|103.31|106.18|103.38|106.11|103.31|0
1687214700000|2023-06-19 22:45:00|106.18|103.38|106.18|103.38|106.33|103.53|106.18|103.38|0
1687215000000|2023-06-19 22:50:00|106.1|103.3|106.18|103.38|106.18|103.38|106.1|103.3|0
1687215300000|2023-06-19 22:55:00|106.25|103.45|106.18|103.38|106.33|103.53|106.18|103.38|0
1687215600000|2023-06-19 23:00:00|106.14|103.34|106.1|103.3|106.18|103.38|105.95|103.15|0
1687215900000|2023-06-19 23:05:00|106.17|103.37|106.1|103.3|106.17|103.37|106.06|103.26|0
1687216200000|2023-06-19 23:10:00|106.14|103.34|106.39|103.59|106.54|103.74|106.14|103.34|0
1687216500000|2023-06-19 23:15:00|106.47|103.67|106.17|103.37|106.47|103.67|106.17|103.37|0
1687216800000|2023-06-19 23:20:00|106.24|103.44|105.95|103.15|106.24|103.44|105.95|103.15|0
1687217100000|2023-06-19 23:25:00|106.02|103.22|106.31|103.51|106.39|103.59|105.95|103.15|0
1687217400000|2023-06-19 23:30:00|106.39|103.59|105.94|103.14|106.46|103.66|105.87|103.07|0
1687217700000|2023-06-19 23:35:00|105.91|103.11|105.79|102.99|105.91|103.11|105.57|102.77|0
1687218000000|2023-06-19 23:40:00|105.87|103.07|106.01|103.21|106.01|103.21|105.83|103.03|0
1687218300000|2023-06-19 23:45:00|106.16|103.36|106.23|103.43|106.31|103.51|106.16|103.36|0
1687218600000|2023-06-19 23:50:00|106.16|103.36|105.97|103.17|106.23|103.43|105.86|103.06|0
1687218900000|2023-06-19 23:55:00|105.93|103.13|105.93|103.13|106.08|103.28|105.82|103.02|0
1687219200000|2023-06-20 00:00:00|106.01|103.21|105.56|102.76|106.01|103.21|105.42|102.62|0
1687219500000|2023-06-20 00:05:00|105.64|102.84|105.63|102.83|105.78|102.98|105.56|102.76|0
1687219800000|2023-06-20 00:10:00|105.6|102.8|106.15|103.35|106.3|103.5|105.6|102.8|0
1687220100000|2023-06-20 00:15:00|106.22|103.42|106.07|103.27|106.52|103.72|106.07|103.27|0
1687220400000|2023-06-20 00:20:00|106.11|103.31|106.15|103.35|106.22|103.42|106.07|103.27|0
1687220700000|2023-06-20 00:25:00|106.22|103.42|106.07|103.27|106.29|103.49|106|103.2|0
1687221000000|2023-06-20 00:30:00|106|103.2|105.99|103.19|106.07|103.27|105.92|103.12|0
1687221300000|2023-06-20 00:35:00|105.92|103.12|106.14|103.34|106.14|103.34|105.92|103.12|0
1687221600000|2023-06-20 00:40:00|106.07|103.27|106.07|103.27|106.14|103.34|106.07|103.27|0
1687221900000|2023-06-20 00:45:00|105.99|103.19|105.92|103.12|106.14|103.34|105.92|103.12|0
1687222200000|2023-06-20 00:50:00|105.99|103.19|106.06|103.26|106.14|103.34|105.99|103.19|0
1687222500000|2023-06-20 00:55:00|105.99|103.19|105.99|103.19|106.06|103.26|105.76|102.96|0
1687222800000|2023-06-20 01:00:00|106.06|103.26|105.98|103.18|106.13|103.33|105.91|103.11|0
1687223100000|2023-06-20 01:05:00|105.95|103.15|105.91|103.11|105.98|103.18|105.83|103.03|0
1687223400000|2023-06-20 01:10:00|105.95|103.15|105.91|103.11|106.13|103.33|105.91|103.11|0
1687223700000|2023-06-20 01:15:00|105.83|103.03|105.98|103.18|106.13|103.33|105.76|102.96|0
1687224000000|2023-06-20 01:20:00|105.9|103.1|105.83|103.03|106.05|103.25|105.83|103.03|0
1687224300000|2023-06-20 01:25:00|105.75|102.95|105.68|102.88|105.79|102.99|105.53|102.73|0
1687224600000|2023-06-20 01:30:00|105.75|102.95|105.79|102.99|105.83|103.03|105.6|102.8|0
1687224900000|2023-06-20 01:35:00|105.83|103.03|105.97|103.17|106.08|103.28|105.75|102.95|0
1687225200000|2023-06-20 01:40:00|106.05|103.25|106.41|103.61|106.49|103.69|106.05|103.25|0
1687225500000|2023-06-20 01:45:00|106.49|103.69|106.45|103.65|106.71|103.91|106.41|103.61|0
1687225800000|2023-06-20 01:50:00|106.41|103.61|106.78|103.98|106.86|104.06|106.41|103.61|0
1687226100000|2023-06-20 01:55:00|106.75|103.95|106.86|104.06|107.12|104.32|106.71|103.91|0
1687226400000|2023-06-20 02:00:00|106.78|103.98|106.78|103.98|106.86|104.06|106.67|103.87|0
1687226700000|2023-06-20 02:05:00|106.85|104.05|106.93|104.13|107.08|104.28|106.78|103.98|0
1687227000000|2023-06-20 02:10:00|106.97|104.17|106.85|104.05|107.08|104.28|106.82|104.02|0
1687227300000|2023-06-20 02:15:00|106.93|104.13|106.81|104.01|106.93|104.13|106.77|103.97|0
1687227600000|2023-06-20 02:20:00|106.85|104.05|106.85|104.05|107|104.2|106.85|104.05|0
1687227900000|2023-06-20 02:25:00|106.92|104.12|107.11|104.31|107.14|104.34|106.85|104.05|0
1687228200000|2023-06-20 02:30:00|107.14|104.34|107.14|104.34|107.29|104.49|106.96|104.16|0
1687228500000|2023-06-20 02:35:00|107.22|104.42|107.18|104.38|107.29|104.49|107.07|104.27|0
1687228800000|2023-06-20 02:40:00|107.14|104.34|106.91|104.11|107.21|104.41|106.91|104.11|0
1687229100000|2023-06-20 02:45:00|106.95|104.15|106.69|103.89|106.99|104.19|106.62|103.82|0
1687229400000|2023-06-20 02:50:00|106.76|103.96|106.76|103.96|106.8|104|106.69|103.89|0
1687229700000|2023-06-20 02:55:00|106.84|104.04|106.91|104.11|106.91|104.11|106.84|104.04|0
1687230000000|2023-06-20 03:00:00|106.84|104.04|106.68|103.88|106.91|104.11|106.68|103.88|0
1687230300000|2023-06-20 03:05:00|106.61|103.81|106.61|103.81|106.76|103.96|106.61|103.81|0
1687230600000|2023-06-20 03:10:00|106.53|103.73|106.83|104.03|106.83|104.03|106.53|103.73|0
1687230900000|2023-06-20 03:15:00|106.75|103.95|106.75|103.95|106.87|104.07|106.75|103.95|0
1687231200000|2023-06-20 03:20:00|106.83|104.03|106.9|104.1|106.9|104.1|106.75|103.95|0
1687231500000|2023-06-20 03:25:00|106.98|104.18|106.97|104.17|107.05|104.25|106.97|104.17|0
1687231800000|2023-06-20 03:30:00|107.05|104.25|106.82|104.02|107.12|104.32|106.82|104.02|0
1687232100000|2023-06-20 03:35:00|106.75|103.95|106.75|103.95|106.82|104.02|106.67|103.87|0
1687232400000|2023-06-20 03:40:00|106.71|103.91|106.67|103.87|106.82|104.02|106.67|103.87|0
1687232700000|2023-06-20 03:45:00|106.71|103.91|106.52|103.72|106.74|103.94|106.52|103.72|0
1687233000000|2023-06-20 03:50:00|106.59|103.79|106.74|103.94|106.74|103.94|106.52|103.72|0
1687233300000|2023-06-20 03:55:00|106.7|103.9|106.66|103.86|106.82|104.02|106.66|103.86|0
1687233600000|2023-06-20 04:00:00|106.63|103.83|106.74|103.94|106.81|104.01|106.59|103.79|0
1687233900000|2023-06-20 04:05:00|106.66|103.86|106.59|103.79|106.81|104.01|106.59|103.79|0
1687234200000|2023-06-20 04:10:00|106.63|103.83|106.81|104.01|106.88|104.08|106.63|103.83|0
1687234500000|2023-06-20 04:15:00|106.77|103.97|106.88|104.08|106.96|104.16|106.77|103.97|0
1687234800000|2023-06-20 04:20:00|106.81|104.01|106.81|104.01|106.81|104.01|106.66|103.86|0
1687235100000|2023-06-20 04:25:00|106.8|104|106.88|104.08|106.95|104.15|106.8|104|0
1687235400000|2023-06-20 04:30:00|106.84|104.04|106.73|103.93|106.88|104.08|106.73|103.93|0
1687235700000|2023-06-20 04:35:00|106.65|103.85|106.73|103.93|106.8|104|106.65|103.85|0
1687236000000|2023-06-20 04:40:00|106.72|103.92|106.8|104|106.87|104.07|106.72|103.92|0
1687236300000|2023-06-20 04:45:00|106.87|104.07|106.87|104.07|106.99|104.19|106.8|104|0
1687236600000|2023-06-20 04:50:00|106.83|104.03|106.57|103.77|106.87|104.07|106.57|103.77|0
1687236900000|2023-06-20 04:55:00|106.64|103.84|107.09|104.29|107.13|104.33|106.57|103.77|0
1687237200000|2023-06-20 05:00:00|107.13|104.33|106.79|103.99|107.2|104.4|106.72|103.92|0
1687237500000|2023-06-20 05:05:00|106.76|103.96|107.05|104.25|107.09|104.29|106.72|103.92|0
1687237800000|2023-06-20 05:10:00|107.09|104.29|107.01|104.21|107.13|104.33|106.94|104.14|0
1687238100000|2023-06-20 05:15:00|107.09|104.29|107.31|104.51|107.38|104.58|107.01|104.21|0
1687238400000|2023-06-20 05:20:00|107.35|104.55|108.06|105.26|108.21|105.41|107.31|104.51|0
1687238700000|2023-06-20 05:25:00|107.98|105.18|107.9|105.1|108.21|105.41|107.87|105.07|0
1687239000000|2023-06-20 05:30:00|107.94|105.14|107.75|104.95|108.05|105.25|107.75|104.95|0
1687239300000|2023-06-20 05:35:00|107.68|104.88|107.6|104.8|107.75|104.95|107.53|104.73|0
1687239600000|2023-06-20 05:40:00|107.56|104.76|107.37|104.57|107.6|104.8|107.23|104.43|0
1687239900000|2023-06-20 05:45:00|107.34|104.54|107.3|104.5|107.45|104.65|107.22|104.42|0
1687240200000|2023-06-20 05:50:00|107.22|104.42|107.6|104.8|107.67|104.87|107.22|104.42|0
1687240500000|2023-06-20 05:55:00|107.63|104.83|107.22|104.42|107.67|104.87|107.22|104.42|0
1687240800000|2023-06-20 06:00:00|107.29|104.49|107.52|104.72|107.59|104.79|107.14|104.34|0
1687241100000|2023-06-20 06:05:00|107.32|104.92|107.47|105.07|107.47|105.07|107.17|104.77|0
1687241400000|2023-06-20 06:10:00|107.39|104.99|107.54|105.14|107.54|105.14|107.24|104.84|0
1687241700000|2023-06-20 06:15:00|107.5|105.1|106.49|104.09|107.61|105.21|106.42|104.02|0
1687242000000|2023-06-20 06:20:00|106.42|104.02|106.26|103.86|106.49|104.09|106.19|103.79|0
1687242300000|2023-06-20 06:25:00|106.19|103.79|106.24|103.84|106.49|104.09|105.15|102.75|0
1687242600000|2023-06-20 06:30:00|106.31|103.91|106.24|103.84|106.46|104.06|106.24|103.84|0
1687242900000|2023-06-20 06:35:00|106.27|103.87|106.16|103.76|106.46|104.06|106.12|103.72|0
1687243200000|2023-06-20 06:40:00|106.09|103.69|106.38|103.98|106.38|103.98|106.01|103.61|0
1687243500000|2023-06-20 06:45:00|106.35|103.95|106.31|103.91|106.53|104.13|106.2|103.8|0
1687243800000|2023-06-20 06:50:00|106.3|103.9|106.45|104.05|106.45|104.05|106.16|103.76|0
1687244100000|2023-06-20 06:55:00|106.53|104.13|106.86|104.46|106.97|104.57|106.49|104.09|0
1687244400000|2023-06-20 07:00:00|106.9|104.5|107.95|105.55|108.63|106.23|106.67|104.27|0
1687244700000|2023-06-20 07:05:00|107.87|105.47|107.19|104.79|108.02|105.62|107.12|104.72|0
1687245000000|2023-06-20 07:10:00|107.38|104.98|107.19|104.79|107.72|105.32|107.12|104.72|0
1687245300000|2023-06-20 07:15:00|107.23|104.83|107.19|104.79|107.57|105.17|106.89|104.49|0
1687245600000|2023-06-20 07:20:00|107.16|104.76|106.44|104.04|107.16|104.76|106.37|103.97|0
1687245900000|2023-06-20 07:25:00|106.59|104.19|105.92|103.52|106.74|104.34|105.84|103.44|0
1687246200000|2023-06-20 07:30:00|105.99|103.59|105.55|103.15|106.07|103.67|105.51|103.11|0
1687246500000|2023-06-20 07:35:00|105.47|103.07|105.84|103.44|105.84|103.44|105.4|103|0
1687246800000|2023-06-20 07:40:00|105.81|103.41|105.91|103.51|106.25|103.85|105.69|103.29|0
1687247100000|2023-06-20 07:45:00|105.95|103.55|105.47|103.07|105.95|103.55|105.39|102.99|0
1687247400000|2023-06-20 07:50:00|105.32|102.92|105.54|103.14|105.69|103.29|105.1|102.7|0
1687247700000|2023-06-20 07:55:00|105.58|103.18|105.32|102.92|105.73|103.33|105.17|102.77|0
1687248000000|2023-06-20 08:00:00|105.17|102.77|105.91|103.51|105.91|103.51|105.02|102.62|0
1687248300000|2023-06-20 08:05:00|105.83|103.43|106.05|103.65|106.13|103.73|105.68|103.28|0
1687248600000|2023-06-20 08:10:00|106.13|103.73|106.42|104.02|106.76|104.36|106.13|103.73|0
1687248900000|2023-06-20 08:15:00|106.39|103.99|106.72|104.32|106.87|104.47|106.27|103.87|0
1687249200000|2023-06-20 08:20:00|106.76|104.36|106.94|104.54|107.13|104.73|106.65|104.25|0
1687249500000|2023-06-20 08:25:00|107.02|104.62|107.69|105.29|107.77|105.37|107.02|104.62|0
1687249800000|2023-06-20 08:30:00|107.73|105.33|108.52|106.12|108.52|106.12|107.54|105.14|0
1687250100000|2023-06-20 08:35:00|108.44|106.04|108.37|105.97|109.13|106.73|108.37|105.97|0
1687250400000|2023-06-20 08:40:00|108.44|106.04|108.21|105.81|108.44|106.04|107.76|105.36|0
1687250700000|2023-06-20 08:45:00|107.45|105.05|108.13|105.73|108.13|105.73|107.38|104.98|0
1687251000000|2023-06-20 08:50:00|108.06|105.66|108.81|106.41|108.97|106.57|108.06|105.66|0
1687251300000|2023-06-20 08:55:00|108.78|106.38|108.51|106.11|108.89|106.49|108.36|105.96|0
1687251600000|2023-06-20 09:00:00|108.58|106.18|108.51|106.11|108.74|106.34|108.28|105.88|0
1687251900000|2023-06-20 09:05:00|108.58|106.18|108.5|106.1|108.73|106.33|108.35|105.95|0
1687252200000|2023-06-20 09:10:00|108.58|106.18|108.28|105.88|108.58|106.18|108.28|105.88|0
1687252500000|2023-06-20 09:15:00|108.24|105.84|108.12|105.72|108.5|106.1|108.05|105.65|0
1687252800000|2023-06-20 09:20:00|108.2|105.8|108.27|105.87|108.35|105.95|107.97|105.57|0
1687253100000|2023-06-20 09:25:00|108.35|105.95|108.57|106.17|108.8|106.4|108.12|105.72|0
1687253400000|2023-06-20 09:30:00|108.65|106.25|108.5|106.1|108.73|106.33|108.5|106.1|0
1687253700000|2023-06-20 09:35:00|108.54|106.14|109.29|106.89|109.6|107.2|108.27|105.87|0
1687254000000|2023-06-20 09:40:00|109.37|106.97|109.21|106.81|109.44|107.04|108.99|106.59|0
1687254300000|2023-06-20 09:45:00|109.25|106.85|109.14|106.74|109.37|106.97|108.91|106.51|0
1687254600000|2023-06-20 09:50:00|109.06|106.66|108.53|106.13|109.21|106.81|108.45|106.05|0
1687254900000|2023-06-20 09:55:00|108.45|106.05|108.94|106.54|108.98|106.58|108.38|105.98|0
1687255200000|2023-06-20 10:00:00|109.06|106.66|108.75|106.35|109.13|106.73|108.75|106.35|0
1687255500000|2023-06-20 10:05:00|108.83|106.43|108.3|105.9|108.9|106.5|108.26|105.86|0
1687255800000|2023-06-20 10:10:00|108.37|105.97|109.31|106.91|109.31|106.91|108.14|105.74|0
1687256100000|2023-06-20 10:15:00|109.35|106.95|109.76|107.36|109.99|107.59|109.24|106.84|0
1687256400000|2023-06-20 10:20:00|109.8|107.4|109.76|107.36|109.92|107.52|109.76|107.36|0
1687256700000|2023-06-20 10:25:00|109.69|107.29|110.06|107.66|110.07|107.67|109.69|107.29|0
1687257000000|2023-06-20 10:30:00|109.99|107.59|109.91|107.51|110.06|107.66|109.76|107.36|0
1687257300000|2023-06-20 10:35:00|110.06|107.66|109.87|107.47|110.29|107.89|109.76|107.36|0
1687257600000|2023-06-20 10:40:00|109.91|107.51|109.6|107.2|109.91|107.51|109.45|107.05|0
1687257900000|2023-06-20 10:45:00|109.68|107.28|109.6|107.2|109.83|107.43|109.45|107.05|0
1687258200000|2023-06-20 10:50:00|109.53|107.13|109.37|106.97|109.64|107.24|109.3|106.9|0
1687258500000|2023-06-20 10:55:00|109.3|106.9|109.14|106.74|109.3|106.9|108.99|106.59|0
1687258800000|2023-06-20 11:00:00|108.99|106.59|108.76|106.36|109.22|106.82|108.65|106.25|0
1687259100000|2023-06-20 11:05:00|108.84|106.44|108.69|106.29|108.99|106.59|108.61|106.21|0
1687259400000|2023-06-20 11:10:00|108.61|106.21|109.14|106.74|109.29|106.89|108.61|106.21|0
1687259700000|2023-06-20 11:15:00|109.21|106.81|108.91|106.51|109.44|107.04|108.83|106.43|0
1687260000000|2023-06-20 11:20:00|108.99|106.59|109.13|106.73|109.14|106.74|108.91|106.51|0
1687260300000|2023-06-20 11:25:00|109.06|106.66|108.61|106.21|109.21|106.81|108.61|106.21|0
1687260600000|2023-06-20 11:30:00|108.68|106.28|109.36|106.96|109.43|107.03|108.61|106.21|0
1687260900000|2023-06-20 11:35:00|109.43|107.03|108.98|106.58|109.51|107.11|108.98|106.58|0
1687261200000|2023-06-20 11:40:00|108.9|106.5|108.52|106.12|109.05|106.65|108.45|106.05|0
1687261500000|2023-06-20 11:45:00|108.45|106.05|108.82|106.42|109.05|106.65|108.45|106.05|0
1687261800000|2023-06-20 11:50:00|108.9|106.5|108.22|105.82|108.9|106.5|108.15|105.75|0
1687262100000|2023-06-20 11:55:00|108.18|105.78|108.44|106.04|108.59|106.19|108.07|105.67|0
1687262400000|2023-06-20 12:00:00|108.52|106.12|108.22|105.82|108.52|106.12|108.07|105.67|0
1687262700000|2023-06-20 12:05:00|108.29|105.89|108.14|105.74|108.37|105.97|107.92|105.52|0
1687263000000|2023-06-20 12:10:00|108.21|105.81|108.21|105.81|108.21|105.81|107.69|105.29|0
1687263300000|2023-06-20 12:15:00|108.14|105.74|108.21|105.81|108.29|105.89|107.76|105.36|0
1687263600000|2023-06-20 12:20:00|108.29|105.89|107.72|105.32|108.36|105.96|107.61|105.21|0
1687263900000|2023-06-20 12:25:00|107.76|105.36|108.06|105.66|108.21|105.81|107.76|105.36|0
1687264200000|2023-06-20 12:30:00|108.21|105.81|108.28|105.88|108.58|106.18|107.68|105.28|0
1687264500000|2023-06-20 12:35:00|108.32|105.92|108.96|106.56|108.96|106.56|108.28|105.88|0
1687264800000|2023-06-20 12:40:00|108.88|106.48|108.35|105.95|109.03|106.63|108.35|105.95|0
1687265100000|2023-06-20 12:45:00|108.43|106.03|107.98|105.58|108.5|106.1|107.9|105.5|0
1687265400000|2023-06-20 12:50:00|107.9|105.5|107.75|105.35|108.2|105.8|107.53|105.13|0
1687265700000|2023-06-20 12:55:00|107.67|105.27|107.52|105.12|107.82|105.42|107.37|104.97|0
1687266000000|2023-06-20 13:00:00|107.45|105.05|107.6|105.2|107.9|105.5|107.3|104.9|0
1687266300000|2023-06-20 13:05:00|107.52|105.12|107.37|104.97|107.6|105.2|107.15|104.75|0
1687266600000|2023-06-20 13:10:00|107.44|105.04|107.67|105.27|107.74|105.34|107.22|104.82|0
1687266900000|2023-06-20 13:15:00|107.74|105.34|107.82|105.42|107.82|105.42|107.44|105.04|0
1687267200000|2023-06-20 13:20:00|107.85|105.45|108.64|106.24|108.64|106.24|107.74|105.34|0
1687267500000|2023-06-20 13:25:00|108.79|106.39|110.08|107.68|110.15|107.75|108.64|106.24|0
1687267800000|2023-06-20 13:30:00|110.15|107.75|108.26|105.86|111.22|108.82|108.26|105.86|0
1687268100000|2023-06-20 13:35:00|108.18|105.78|108.26|105.86|108.86|106.46|107.88|105.48|0
1687268400000|2023-06-20 13:40:00|108.18|105.78|109.01|106.61|110.45|108.05|108.11|105.71|0
1687268700000|2023-06-20 13:45:00|108.93|106.53|108.33|105.93|109.31|106.91|108.18|105.78|0
1687269000000|2023-06-20 13:50:00|108.4|106|109.54|107.14|109.69|107.29|108.33|105.93|0
1687269300000|2023-06-20 13:55:00|109.61|107.21|110.68|108.28|110.91|108.51|109.38|106.98|0
1687269600000|2023-06-20 14:00:00|110.75|108.35|111.06|108.66|111.98|109.58|110.75|108.35|0
1687269900000|2023-06-20 14:05:00|111.13|108.73|111.12|108.72|111.81|109.41|110.33|107.93|0
1687270200000|2023-06-20 14:10:00|111.2|108.8|112.2|109.8|112.35|109.95|110.2|107.8|0
1687270500000|2023-06-20 14:15:00|112.12|109.72|114.06|111.66|114.3|111.9|112.12|109.72|0
1687270800000|2023-06-20 14:20:00|114.14|111.74|116.19|113.79|116.35|113.95|113.98|111.58|0
1687271100000|2023-06-20 14:25:00|116.11|113.71|115.49|113.09|116.91|114.51|114.86|112.46|0
1687271400000|2023-06-20 14:30:00|115.81|113.41|114.93|112.53|116.29|113.89|114.46|112.06|0
1687271700000|2023-06-20 14:35:00|115.09|112.69|115.09|112.69|115.65|113.25|114.69|112.29|0
1687272000000|2023-06-20 14:40:00|115.17|112.77|113.82|111.42|115.17|112.77|113.59|111.19|0
1687272300000|2023-06-20 14:45:00|113.75|111.35|113.35|110.95|113.9|111.5|113.19|110.79|0
1687272600000|2023-06-20 14:50:00|113.43|111.03|114.37|111.97|114.77|112.37|113.19|110.79|0
1687272900000|2023-06-20 14:55:00|114.53|112.13|113.98|111.58|114.93|112.53|113.58|111.18|0
1687273200000|2023-06-20 15:00:00|113.74|111.34|112.88|110.48|113.82|111.42|112.17|109.77|0
1687273500000|2023-06-20 15:05:00|112.8|110.4|113.11|110.71|113.27|110.87|112.17|109.77|0
1687273800000|2023-06-20 15:10:00|113.19|110.79|113.58|111.18|113.81|111.41|112.95|110.55|0
1687274100000|2023-06-20 15:15:00|113.66|111.26|113.5|111.1|113.89|111.49|113.18|110.78|0
1687274400000|2023-06-20 15:20:00|113.58|111.18|113.89|111.49|113.97|111.57|113.26|110.86|0
1687274700000|2023-06-20 15:25:00|113.97|111.57|113.41|111.01|114.05|111.65|113.34|110.94|0
1687275000000|2023-06-20 15:30:00|113.34|110.94|112.94|110.54|113.49|111.09|112.4|110|0
1687275300000|2023-06-20 15:35:00|113.02|110.62|112.24|109.84|113.02|110.62|112.16|109.76|0
1687275600000|2023-06-20 15:40:00|112.16|109.76|113.1|110.7|113.1|110.7|112.01|109.61|0
1687275900000|2023-06-20 15:45:00|113.17|110.77|111.92|109.52|113.25|110.85|111.92|109.52|0
1687276200000|2023-06-20 15:50:00|112|109.6|112.47|110.07|112.62|110.22|111.85|109.45|0
1687276500000|2023-06-20 15:55:00|112.39|109.99|112.93|110.53|112.93|110.53|111.92|109.52|0
1687276800000|2023-06-20 16:00:00|112.86|110.46|113.09|110.69|113.32|110.92|112.46|110.06|0
1687277100000|2023-06-20 16:05:00|113.17|110.77|113.09|110.69|113.56|111.16|112.39|109.99|0
1687277400000|2023-06-20 16:10:00|113.17|110.77|111.99|109.59|113.17|110.77|111.37|108.97|0
1687277700000|2023-06-20 16:15:00|112.07|109.67|111.6|109.2|112.07|109.67|111.45|109.05|0
1687278000000|2023-06-20 16:20:00|111.68|109.28|110.14|107.74|111.68|109.28|109.98|107.58|0
1687278300000|2023-06-20 16:25:00|110.21|107.81|109.29|106.89|110.21|107.81|108.84|106.44|0
1687278600000|2023-06-20 16:30:00|109.22|106.82|110.49|108.09|111.5|109.1|108.99|106.59|0
1687278900000|2023-06-20 16:35:00|110.41|108.01|110.03|107.63|110.49|108.09|109.35|106.95|0
1687279200000|2023-06-20 16:40:00|109.95|107.55|109.19|106.79|109.95|107.55|108.67|106.27|0
1687279500000|2023-06-20 16:45:00|109.12|106.72|108.66|106.26|109.5|107.1|108.51|106.11|0
1687279800000|2023-06-20 16:50:00|108.59|106.19|109.19|106.79|109.19|106.79|108.4|106|0
1687280100000|2023-06-20 16:55:00|109.11|106.71|108.81|106.41|109.49|107.09|108.66|106.26|0
1687280400000|2023-06-20 17:00:00|108.73|106.33|109.03|106.63|109.26|106.86|108.51|106.11|0
1687280700000|2023-06-20 17:05:00|108.96|106.56|109.41|107.01|110.1|107.7|108.96|106.56|0
1687281000000|2023-06-20 17:10:00|109.34|106.94|108.96|106.56|109.79|107.39|108.58|106.18|0
1687281300000|2023-06-20 17:15:00|108.88|106.48|108.35|105.95|108.88|106.48|108.35|105.95|0
1687281600000|2023-06-20 17:20:00|108.28|105.88|107.67|105.27|108.5|106.1|107.23|104.83|0
1687281900000|2023-06-20 17:25:00|107.6|105.2|108.05|105.65|108.42|106.02|107.56|105.16|0
1687282200000|2023-06-20 17:30:00|108.12|105.72|107.97|105.57|108.27|105.87|107.52|105.12|0
1687282500000|2023-06-20 17:35:00|107.9|105.5|108.87|106.47|108.95|106.55|107.9|105.5|0
1687282800000|2023-06-20 17:40:00|108.8|106.4|108.42|106.02|108.8|106.4|108.12|105.72|0
1687283100000|2023-06-20 17:45:00|108.49|106.09|108.12|105.72|108.64|106.24|107.82|105.42|0
1687283400000|2023-06-20 17:50:00|108.19|105.79|109.17|106.77|109.17|106.77|108.04|105.64|0
1687283700000|2023-06-20 17:55:00|109.24|106.84|109.85|107.45|110.31|107.91|108.94|106.54|0
1687284000000|2023-06-20 18:00:00|109.92|107.52|109.47|107.07|110.23|107.83|109.24|106.84|0
1687284300000|2023-06-20 18:05:00|109.39|106.99|110.07|107.67|110.15|107.75|109.39|106.99|0
1687284600000|2023-06-20 18:10:00|110.15|107.75|109.3|106.9|110.15|107.75|109.14|106.74|0
1687284900000|2023-06-20 18:15:00|109.22|106.82|108.61|106.21|109.3|106.9|108.54|106.14|0
1687285200000|2023-06-20 18:20:00|108.54|106.14|108.08|105.68|108.54|106.14|107.78|105.38|0
1687285500000|2023-06-20 18:25:00|108.01|105.61|107.71|105.31|108.23|105.83|107.63|105.23|0
1687285800000|2023-06-20 18:30:00|107.63|105.23|108.38|105.98|108.53|106.13|107.63|105.23|0
1687286100000|2023-06-20 18:35:00|108.31|105.91|108.61|106.21|109.06|106.66|108.16|105.76|0
1687286400000|2023-06-20 18:40:00|108.68|106.28|109.36|106.96|109.67|107.27|108.68|106.28|0
1687286700000|2023-06-20 18:45:00|109.51|107.11|109.06|106.66|109.97|107.57|108.91|106.51|0
1687287000000|2023-06-20 18:50:00|108.98|106.58|109.13|106.73|109.43|107.03|108.68|106.28|0
1687287300000|2023-06-20 18:55:00|109.17|106.77|108.83|106.43|109.21|106.81|108.6|106.2|0
1687287600000|2023-06-20 19:00:00|108.67|106.27|109.35|106.95|109.58|107.18|108.45|106.05|0
1687287900000|2023-06-20 19:05:00|109.43|107.03|109.13|106.73|109.89|107.49|109.05|106.65|0
1687288200000|2023-06-20 19:10:00|109.05|106.65|109.12|106.72|109.73|107.33|108.82|106.42|0
1687288500000|2023-06-20 19:15:00|109.27|106.87|109.81|107.41|109.96|107.56|109.2|106.8|0
1687288800000|2023-06-20 19:20:00|109.73|107.33|109.42|107.02|110.03|107.63|109.27|106.87|0
1687289100000|2023-06-20 19:25:00|109.5|107.1|109.19|106.79|109.88|107.48|109.04|106.64|0
1687289400000|2023-06-20 19:30:00|109.12|106.72|110.03|107.63|110.18|107.78|108.89|106.49|0
1687289700000|2023-06-20 19:35:00|110.11|107.71|109.65|107.25|110.26|107.86|109.49|107.09|0
1687290000000|2023-06-20 19:40:00|109.72|107.32|108.73|106.33|109.95|107.55|108.73|106.33|0
1687290300000|2023-06-20 19:45:00|108.81|106.41|108.51|106.11|109.19|106.79|108.43|106.03|0
1687290600000|2023-06-20 19:50:00|108.13|105.73|109.11|106.71|109.26|106.86|107.6|105.2|0
1687290900000|2023-06-20 19:55:00|109.49|107.09|109.56|107.16|109.79|107.39|108.88|106.48|0
1687291200000|2023-06-20 20:00:00|109.71|107.31|111.05|108.65|111.55|109.15|109.64|107.24|0
1687291500000|2023-06-20 20:05:00|111.09|108.69|111.32|108.92|111.55|109.15|111.09|108.69|0
1687291800000|2023-06-20 20:10:00|111.24|108.84|111.01|108.61|111.47|109.07|110.78|108.38|0
1687292100000|2023-06-20 20:15:00|111.21|108.41|111.05|108.25|111.21|108.41|110.9|108.1|0
1687292400000|2023-06-20 20:20:00|111.13|108.33|110.67|107.87|111.13|108.33|110.59|107.79|0
1687292700000|2023-06-20 20:25:00|110.75|107.95|110.44|107.64|110.82|108.02|110.36|107.56|0
1687293000000|2023-06-20 20:30:00|110.51|107.71|110.59|107.79|110.59|107.79|110.51|107.71|0
1687293300000|2023-06-20 20:35:00|110.63|107.83|110.59|107.79|110.66|107.86|110.59|107.79|0
1687293600000|2023-06-20 20:40:00|110.63|107.83|110.59|107.79|110.66|107.86|110.59|107.79|0
1687293900000|2023-06-20 20:45:00|110.58|107.78|110.58|107.78|110.58|107.78|110.51|107.71|0
1687294200000|2023-06-20 20:50:00|110.62|107.82|110.19|107.39|110.66|107.86|109.96|107.16|0
1687294500000|2023-06-20 20:55:00|110.26|107.46|110.38|107.58|110.38|107.58|110.19|107.39|0
1687294800000|2023-06-20 21:00:00|110.41|107.61|110.27|107.47|110.41|107.61|110.25|107.45|0
1687295100000|2023-06-20 21:05:00|110.28|107.48|110.28|107.48|110.34|107.54|110.28|107.48|0
1687295400000|2023-06-20 21:10:00|110.29|107.49|110.25|107.45|110.33|107.53|110.25|107.45|0
1687295700000|2023-06-20 21:15:00|110.22|107.42|110.22|107.42|110.22|107.42|110.22|107.42|0
1687296000000|2023-06-20 21:20:00|110.24|107.44|110.38|107.58|110.38|107.58|110.22|107.42|0
1687296300000|2023-06-20 21:25:00|110.4|107.6|110.25|107.45|110.44|107.64|110.23|107.43|0
1687296600000|2023-06-20 21:30:00|110.23|107.43|110.19|107.39|110.25|107.45|110.19|107.39|0
1687296900000|2023-06-20 21:35:00|110.25|107.45|110.43|107.63|110.43|107.63|110.22|107.42|0
1687297500000|2023-06-20 21:45:00|110.49|107.69|110.43|107.63|110.49|107.69|110.43|107.63|0
1687297800000|2023-06-20 21:50:00|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1687298100000|2023-06-20 21:55:00|110.47|107.67|110.34|107.54|110.47|107.67|110.31|107.51|0
1687298400000|2023-06-20 22:00:00|110.36|107.56|109.86|107.06|110.36|107.56|109.86|107.06|0
1687298700000|2023-06-20 22:05:00|109.9|107.1|110.01|107.21|110.01|107.21|109.86|107.06|0
1687299000000|2023-06-20 22:10:00|110.08|107.28|110.23|107.43|110.31|107.51|109.93|107.13|0
1687299300000|2023-06-20 22:15:00|110.31|107.51|110.39|107.59|110.46|107.66|110.16|107.36|0
1687299600000|2023-06-20 22:20:00|110.31|107.51|110|107.2|110.31|107.51|110|107.2|0
1687299900000|2023-06-20 22:25:00|109.93|107.13|109.81|107.01|109.93|107.13|109.81|107.01|0
1687300200000|2023-06-20 22:30:00|109.85|107.05|110.15|107.35|110.15|107.35|109.31|106.51|0
1687300500000|2023-06-20 22:35:00|110.19|107.39|109.92|107.12|110.27|107.47|109.92|107.12|0
1687300800000|2023-06-20 22:40:00|109.96|107.16|109.92|107.12|110.3|107.5|109.77|106.97|0
1687301100000|2023-06-20 22:45:00|110.07|107.27|110.07|107.27|110.3|107.5|109.84|107.04|0
1687301400000|2023-06-20 22:50:00|110.11|107.31|110.22|107.42|110.37|107.57|110.03|107.23|0
1687301700000|2023-06-20 22:55:00|110.14|107.34|110.07|107.27|110.22|107.42|110.07|107.27|0
1687302000000|2023-06-20 23:00:00|109.99|107.19|109.91|107.11|110.07|107.27|109.91|107.11|0
1687302300000|2023-06-20 23:05:00|109.95|107.15|109.87|107.07|110.06|107.26|109.83|107.03|0
1687302600000|2023-06-20 23:10:00|109.91|107.11|109.76|106.96|109.99|107.19|109.68|106.88|0
1687302900000|2023-06-20 23:15:00|109.72|106.92|109.83|107.03|109.83|107.03|109.68|106.88|0
1687303200000|2023-06-20 23:20:00|109.75|106.95|109.52|106.72|109.75|106.95|109.52|106.72|0
1687303500000|2023-06-20 23:25:00|109.56|106.76|109.44|106.64|109.6|106.8|109.44|106.64|0
1687303800000|2023-06-20 23:30:00|109.37|106.57|109.44|106.64|109.44|106.64|109.37|106.57|0
1687304100000|2023-06-20 23:35:00|109.48|106.68|109.06|106.26|109.52|106.72|109.06|106.26|0
1687304400000|2023-06-20 23:40:00|109.14|106.34|108.98|106.18|109.14|106.34|108.76|105.96|0
1687304700000|2023-06-20 23:45:00|108.95|106.15|109.06|106.26|109.13|106.33|108.91|106.11|0
1687305000000|2023-06-20 23:50:00|109.13|106.33|108.6|105.8|109.13|106.33|108.53|105.73|0
1687305300000|2023-06-20 23:55:00|108.64|105.84|108.75|105.95|108.98|106.18|108.64|105.84|0
1687305600000|2023-06-21 00:00:00|108.9|106.1|109.13|106.33|109.13|106.33|108.6|105.8|0
1687305900000|2023-06-21 00:05:00|109.2|106.4|108.9|106.1|109.2|106.4|108.82|106.02|0
1687306200000|2023-06-21 00:10:00|108.97|106.17|108.9|106.1|109.05|106.25|108.75|105.95|0
1687306500000|2023-06-21 00:15:00|108.97|106.17|108.9|106.1|109.05|106.25|108.74|105.94|0
1687306800000|2023-06-21 00:20:00|108.82|106.02|108.51|105.71|108.9|106.1|108.36|105.56|0
1687307100000|2023-06-21 00:25:00|108.59|105.79|108.59|105.79|108.63|105.83|108.4|105.6|0
1687307400000|2023-06-21 00:30:00|108.51|105.71|108.81|106.01|108.81|106.01|108.51|105.71|0
1687307700000|2023-06-21 00:35:00|108.74|105.94|108.28|105.48|108.81|106.01|108.28|105.48|0
1687308000000|2023-06-21 00:40:00|108.21|105.41|108.28|105.48|108.43|105.63|107.98|105.18|0
1687308300000|2023-06-21 00:45:00|108.36|105.56|108.13|105.33|108.51|105.71|108.13|105.33|0
1687308600000|2023-06-21 00:50:00|108.2|105.4|108.13|105.33|108.35|105.55|108.09|105.29|0
1687308900000|2023-06-21 00:55:00|108.2|105.4|108.43|105.63|108.5|105.7|108.13|105.33|0
1687309200000|2023-06-21 01:00:00|108.39|105.59|108.43|105.63|108.5|105.7|108.35|105.55|0
1687309500000|2023-06-21 01:05:00|108.42|105.62|108.57|105.77|108.65|105.85|108.42|105.62|0
1687309800000|2023-06-21 01:10:00|108.5|105.7|108.5|105.7|108.57|105.77|108.27|105.47|0
1687310100000|2023-06-21 01:15:00|108.42|105.62|108.57|105.77|108.8|106|108.42|105.62|0
1687310400000|2023-06-21 01:20:00|108.65|105.85|108.87|106.07|108.87|106.07|108.65|105.85|0
1687310700000|2023-06-21 01:25:00|108.91|106.11|108.49|105.69|108.95|106.15|108.49|105.69|0
1687311000000|2023-06-21 01:30:00|108.57|105.77|108.49|105.69|108.79|105.99|108.49|105.69|0
1687311300000|2023-06-21 01:35:00|108.41|105.61|108.49|105.69|108.56|105.76|108.34|105.54|0
1687311600000|2023-06-21 01:40:00|108.45|105.65|108.79|105.99|108.79|105.99|108.41|105.61|0
1687311900000|2023-06-21 01:45:00|108.71|105.91|108.48|105.68|108.86|106.06|108.48|105.68|0
1687312200000|2023-06-21 01:50:00|108.52|105.72|108.41|105.61|108.71|105.91|108.41|105.61|0
1687312500000|2023-06-21 01:55:00|108.48|105.68|108.41|105.61|108.48|105.68|108.29|105.49|0
1687312800000|2023-06-21 02:00:00|108.33|105.53|108.48|105.68|108.63|105.83|108.33|105.53|0
1687313100000|2023-06-21 02:05:00|108.55|105.75|108.63|105.83|108.74|105.94|108.55|105.75|0
1687313400000|2023-06-21 02:10:00|108.55|105.75|108.55|105.75|108.63|105.83|108.44|105.64|0
1687313700000|2023-06-21 02:15:00|108.59|105.79|108.63|105.83|108.7|105.9|108.55|105.75|0
1687314000000|2023-06-21 02:20:00|108.59|105.79|108.4|105.6|108.59|105.79|108.32|105.52|0
1687314300000|2023-06-21 02:25:00|108.32|105.52|108.47|105.67|108.47|105.67|108.32|105.52|0
1687314600000|2023-06-21 02:30:00|108.55|105.75|108.62|105.82|108.77|105.97|108.47|105.67|0
1687314900000|2023-06-21 02:35:00|108.7|105.9|109.15|106.35|109.15|106.35|108.7|105.9|0
1687315200000|2023-06-21 02:40:00|109.07|106.27|109.3|106.5|109.38|106.58|109.07|106.27|0
1687315500000|2023-06-21 02:45:00|109.38|106.58|109.3|106.5|109.68|106.88|109.3|106.5|0
1687315800000|2023-06-21 02:50:00|109.22|106.42|109.37|106.57|109.37|106.57|109.14|106.34|0
1687316100000|2023-06-21 02:55:00|109.41|106.61|109.29|106.49|109.45|106.65|109.29|106.49|0
1687316400000|2023-06-21 03:00:00|109.22|106.42|109.33|106.53|109.33|106.53|109.14|106.34|0
1687316700000|2023-06-21 03:05:00|109.29|106.49|108.99|106.19|109.37|106.57|108.99|106.19|0
1687317000000|2023-06-21 03:10:00|109.06|106.26|109.29|106.49|109.37|106.57|109.06|106.26|0
1687317300000|2023-06-21 03:15:00|109.21|106.41|109.25|106.45|109.29|106.49|109.13|106.33|0
1687317600000|2023-06-21 03:20:00|109.21|106.41|109.21|106.41|109.36|106.56|109.21|106.41|0
1687317900000|2023-06-21 03:25:00|109.25|106.45|109.21|106.41|109.28|106.48|109.13|106.33|0
1687318200000|2023-06-21 03:30:00|109.28|106.48|109.36|106.56|109.51|106.71|109.28|106.48|0
1687318500000|2023-06-21 03:35:00|109.4|106.6|109.51|106.71|109.74|106.94|109.4|106.6|0
1687318800000|2023-06-21 03:40:00|109.43|106.63|109.43|106.63|109.51|106.71|109.35|106.55|0
1687319100000|2023-06-21 03:45:00|109.35|106.55|109.35|106.55|109.43|106.63|109.35|106.55|0
1687319400000|2023-06-21 03:50:00|109.32|106.52|109.12|106.32|109.35|106.55|109.12|106.32|0
1687319700000|2023-06-21 03:55:00|109.16|106.36|109.12|106.32|109.2|106.4|109.08|106.28|0
1687320000000|2023-06-21 04:00:00|109.16|106.36|109.04|106.24|109.2|106.4|109.04|106.24|0
1687320300000|2023-06-21 04:05:00|108.97|106.17|109.12|106.32|109.19|106.39|108.97|106.17|0
1687320600000|2023-06-21 04:10:00|109.08|106.28|109.04|106.24|109.19|106.39|109.04|106.24|0
1687320900000|2023-06-21 04:15:00|109.08|106.28|109.11|106.31|109.19|106.39|109.04|106.24|0
1687321200000|2023-06-21 04:20:00|109.04|106.24|108.88|106.08|109.11|106.31|108.88|106.08|0
1687321500000|2023-06-21 04:25:00|108.81|106.01|108.81|106.01|108.88|106.08|108.73|105.93|0
1687321800000|2023-06-21 04:30:00|108.84|106.04|108.96|106.16|109.03|106.23|108.81|106.01|0
1687322100000|2023-06-21 04:35:00|108.88|106.08|108.73|105.93|108.96|106.16|108.65|105.85|0
1687322400000|2023-06-21 04:40:00|108.8|106|108.65|105.85|108.8|106|108.65|105.85|0
1687322700000|2023-06-21 04:45:00|108.57|105.77|108.65|105.85|108.72|105.92|108.57|105.77|0
1687323000000|2023-06-21 04:50:00|108.72|105.92|108.61|105.81|108.72|105.92|108.61|105.81|0
1687323300000|2023-06-21 04:55:00|108.57|105.77|108.49|105.69|108.72|105.92|108.49|105.69|0
1687323600000|2023-06-21 05:00:00|108.53|105.73|108.57|105.77|108.72|105.92|108.49|105.69|0
1687323900000|2023-06-21 05:05:00|108.64|105.84|108.79|105.99|108.87|106.07|108.64|105.84|0
1687324200000|2023-06-21 05:10:00|108.87|106.07|108.79|105.99|108.87|106.07|108.75|105.95|0
1687324500000|2023-06-21 05:15:00|108.87|106.07|108.64|105.84|108.87|106.07|108.56|105.76|0
1687324800000|2023-06-21 05:20:00|108.6|105.8|108.71|105.91|108.79|105.99|108.56|105.76|0
1687325100000|2023-06-21 05:25:00|108.79|105.99|109.32|106.52|109.39|106.59|108.79|105.99|0
1687325400000|2023-06-21 05:30:00|109.39|106.59|109.77|106.97|109.93|107.13|109.32|106.52|0
1687325700000|2023-06-21 05:35:00|109.7|106.9|109.62|106.82|109.85|107.05|109.54|106.74|0
1687326000000|2023-06-21 05:40:00|109.54|106.74|109.73|106.93|109.77|106.97|109.46|106.66|0
1687326300000|2023-06-21 05:45:00|109.77|106.97|109.77|106.97|109.84|107.04|109.61|106.81|0
1687326600000|2023-06-21 05:50:00|109.81|107.01|109.84|107.04|109.92|107.12|109.77|106.97|0
1687326900000|2023-06-21 05:55:00|109.88|107.08|109.69|106.89|109.88|107.08|109.61|106.81|0
1687327200000|2023-06-21 06:00:00|109.76|106.96|110.68|107.88|110.72|107.92|109.53|106.73|0
1687327500000|2023-06-21 06:05:00|110.63|108.23|110.71|108.31|110.86|108.46|110.4|108|0
1687327800000|2023-06-21 06:10:00|110.63|108.23|110.09|107.69|111.17|108.77|110.09|107.69|0
1687328100000|2023-06-21 06:15:00|110.13|107.73|109.86|107.46|110.25|107.85|109.78|107.38|0
1687328400000|2023-06-21 06:20:00|109.82|107.42|110.32|107.92|110.4|108|109.78|107.38|0
1687328700000|2023-06-21 06:25:00|110.24|107.84|110.24|107.84|110.39|107.99|110.16|107.76|0
1687329000000|2023-06-21 06:30:00|110.32|107.92|110.01|107.61|110.32|107.92|110.01|107.61|0
1687329300000|2023-06-21 06:35:00|110.09|107.69|110.7|108.3|110.78|108.38|110.05|107.65|0
1687329600000|2023-06-21 06:40:00|110.62|108.22|110.62|108.22|111.01|108.61|110.54|108.14|0
1687329900000|2023-06-21 06:45:00|110.66|108.26|110.62|108.22|110.77|108.37|110.47|108.07|0
1687330200000|2023-06-21 06:50:00|110.58|108.18|110.54|108.14|110.62|108.22|110.39|107.99|0
1687330500000|2023-06-21 06:55:00|110.62|108.22|110.92|108.52|110.92|108.52|110.38|107.98|0
1687330800000|2023-06-21 07:00:00|111|108.6|111.93|109.53|112.08|109.68|111|108.6|0
1687331100000|2023-06-21 07:05:00|112|109.6|111.46|109.06|112|109.6|111.23|108.83|0
1687331400000|2023-06-21 07:10:00|111.38|108.98|110.69|108.29|111.46|109.06|110.69|108.29|0
1687331700000|2023-06-21 07:15:00|110.61|108.21|110.61|108.21|110.76|108.36|109.92|107.52|0
1687332000000|2023-06-21 07:20:00|110.68|108.28|110.76|108.36|111.15|108.75|110.34|107.94|0
1687332300000|2023-06-21 07:25:00|110.68|108.28|109.61|107.21|110.76|108.36|109.61|107.21|0
1687332600000|2023-06-21 07:30:00|109.53|107.13|109.53|107.13|109.99|107.59|109.26|106.86|0
1687332900000|2023-06-21 07:35:00|109.68|107.28|110.6|108.2|110.75|108.35|109.68|107.28|0
1687333200000|2023-06-21 07:40:00|110.68|108.28|110.21|107.81|110.68|108.28|110.06|107.66|0
1687333500000|2023-06-21 07:45:00|110.25|107.85|109.83|107.43|110.48|108.08|109.75|107.35|0
1687333800000|2023-06-21 07:50:00|109.91|107.51|110.17|107.77|110.36|107.96|109.68|107.28|0
1687334100000|2023-06-21 07:55:00|110.21|107.81|110.13|107.73|110.29|107.89|109.83|107.43|0
1687334400000|2023-06-21 08:00:00|109.98|107.58|110.02|107.62|110.28|107.88|109.82|107.42|0
1687334700000|2023-06-21 08:05:00|110.05|107.65|109.75|107.35|110.36|107.96|109.59|107.19|0
1687335000000|2023-06-21 08:10:00|109.67|107.27|109.51|107.11|109.67|107.27|108.91|106.51|0
1687335300000|2023-06-21 08:15:00|109.59|107.19|109.28|106.88|109.59|107.19|109.13|106.73|0
1687335600000|2023-06-21 08:20:00|109.25|106.85|109.21|106.81|109.44|107.04|109.13|106.73|0
1687335900000|2023-06-21 08:25:00|109.13|106.73|109.28|106.88|109.36|106.96|109.05|106.65|0
1687336200000|2023-06-21 08:30:00|109.2|106.8|108.44|106.04|109.2|106.8|108.44|106.04|0
1687336500000|2023-06-21 08:35:00|108.52|106.12|108.82|106.42|108.82|106.42|108.44|106.04|0
1687336800000|2023-06-21 08:40:00|108.9|106.5|109.27|106.87|109.28|106.88|108.74|106.34|0
1687337100000|2023-06-21 08:45:00|109.24|106.84|109.12|106.72|109.43|107.03|108.97|106.57|0
1687337400000|2023-06-21 08:50:00|109.08|106.68|109.2|106.8|109.27|106.87|108.97|106.57|0
1687337700000|2023-06-21 08:55:00|109.12|106.72|109.27|106.87|109.27|106.87|109.04|106.64|0
1687338000000|2023-06-21 09:00:00|109.19|106.79|109.34|106.94|109.42|107.02|108.89|106.49|0
1687338300000|2023-06-21 09:05:00|109.38|106.98|109.49|107.09|109.57|107.17|109.04|106.64|0
1687338600000|2023-06-21 09:10:00|109.46|107.06|109.3|106.9|109.57|107.17|109.26|106.86|0
1687338900000|2023-06-21 09:15:00|109.26|106.86|109.41|107.01|109.49|107.09|109.19|106.79|0
1687339200000|2023-06-21 09:20:00|109.45|107.05|109.87|107.47|109.95|107.55|109.19|106.79|0
1687339500000|2023-06-21 09:25:00|109.99|107.59|109.34|106.94|110.02|107.62|109.34|106.94|0
1687339800000|2023-06-21 09:30:00|109.33|106.93|109.3|106.9|109.33|106.93|109.18|106.78|0
1687340100000|2023-06-21 09:35:00|109.33|106.93|108.72|106.32|109.41|107.01|108.72|106.32|0
1687340400000|2023-06-21 09:40:00|108.76|106.36|108.72|106.32|108.87|106.47|108.69|106.29|0
1687340700000|2023-06-21 09:45:00|108.57|106.17|108.49|106.09|108.68|106.28|108.34|105.94|0
1687341000000|2023-06-21 09:50:00|108.57|106.17|108.49|106.09|108.57|106.17|108.34|105.94|0
1687341300000|2023-06-21 09:55:00|108.53|106.13|108.87|106.47|108.87|106.47|108.49|106.09|0
1687341600000|2023-06-21 10:00:00|108.79|106.39|108.64|106.24|108.94|106.54|108.56|106.16|0
1687341900000|2023-06-21 10:05:00|108.68|106.28|108.64|106.24|108.71|106.31|108.49|106.09|0
1687342200000|2023-06-21 10:10:00|108.56|106.16|108.41|106.01|108.71|106.31|108.41|106.01|0
1687342500000|2023-06-21 10:15:00|108.33|105.93|108.48|106.08|108.48|106.08|108.33|105.93|0
1687342800000|2023-06-21 10:20:00|108.33|105.93|108.18|105.78|108.48|106.08|107.87|105.47|0
1687343100000|2023-06-21 10:25:00|108.25|105.85|108.17|105.77|108.48|106.08|108.17|105.77|0
1687343400000|2023-06-21 10:30:00|108.1|105.7|108.4|106|108.48|106.08|108.1|105.7|0
1687343700000|2023-06-21 10:35:00|108.48|106.08|108.25|105.85|108.55|106.15|108.02|105.62|0
1687344000000|2023-06-21 10:40:00|108.21|105.81|108.62|106.22|108.62|106.22|108.17|105.77|0
1687344300000|2023-06-21 10:45:00|108.55|106.15|108.93|106.53|109.08|106.68|108.55|106.15|0
1687344600000|2023-06-21 10:50:00|109|106.6|108.92|106.52|109|106.6|108.7|106.3|0
1687344900000|2023-06-21 10:55:00|109|106.6|108.92|106.52|109.23|106.83|108.92|106.52|0
1687345200000|2023-06-21 11:00:00|109|106.6|109.22|106.82|109.3|106.9|108.85|106.45|0
1687345500000|2023-06-21 11:05:00|109.19|106.79|109.15|106.75|109.45|107.05|109.15|106.75|0
1687345800000|2023-06-21 11:10:00|109.22|106.82|109.45|107.05|109.45|107.05|109.22|106.82|0
1687346100000|2023-06-21 11:15:00|109.49|107.09|109.98|107.58|109.98|107.58|109.45|107.05|0
1687346400000|2023-06-21 11:20:00|109.91|107.51|109.6|107.2|109.98|107.58|109.6|107.2|0
1687346700000|2023-06-21 11:25:00|109.68|107.28|109.67|107.27|109.75|107.35|109.52|107.12|0
1687347000000|2023-06-21 11:30:00|109.75|107.35|109.82|107.42|109.9|107.5|109.52|107.12|0
1687347300000|2023-06-21 11:35:00|109.79|107.39|110.05|107.65|110.13|107.73|109.67|107.27|0
1687347600000|2023-06-21 11:40:00|110.13|107.73|109.52|107.12|110.21|107.81|109.52|107.12|0
1687347900000|2023-06-21 11:45:00|109.44|107.04|109.44|107.04|109.59|107.19|109.44|107.04|0
1687348200000|2023-06-21 11:50:00|109.48|107.08|109.44|107.04|109.82|107.42|109.44|107.04|0
1687348500000|2023-06-21 11:55:00|109.51|107.11|109.74|107.34|109.74|107.34|109.44|107.04|0
1687348800000|2023-06-21 12:00:00|109.82|107.42|110.2|107.8|110.51|108.11|109.82|107.42|0
1687349100000|2023-06-21 12:05:00|110.27|107.87|110.5|108.1|110.5|108.1|110.04|107.64|0
1687349400000|2023-06-21 12:10:00|110.43|108.03|111.04|108.64|111.12|108.72|110.43|108.03|0
1687349700000|2023-06-21 12:15:00|110.96|108.56|111.16|108.76|111.43|109.03|110.96|108.56|0
1687350000000|2023-06-21 12:20:00|111.19|108.79|111.5|109.1|111.66|109.26|111.04|108.64|0
1687350300000|2023-06-21 12:25:00|111.58|109.18|112.35|109.95|112.35|109.95|111.5|109.1|0
1687350600000|2023-06-21 12:30:00|112.28|109.88|112.43|110.03|112.74|110.34|111.11|108.71|0
1687350900000|2023-06-21 12:35:00|112.51|110.11|112.27|109.87|113.21|110.81|112.04|109.64|0
1687351200000|2023-06-21 12:40:00|112.35|109.95|112.27|109.87|112.35|109.95|111.8|109.4|0
1687351500000|2023-06-21 12:45:00|112.19|109.79|112.11|109.71|112.35|109.95|111.88|109.48|0
1687351800000|2023-06-21 12:50:00|112.15|109.75|112.58|110.18|112.81|110.41|112.11|109.71|0
1687352100000|2023-06-21 12:55:00|112.5|110.1|112.58|110.18|112.58|110.18|112.03|109.63|0
1687352400000|2023-06-21 13:00:00|112.5|110.1|112.81|110.41|112.81|110.41|112.26|109.86|0
1687352700000|2023-06-21 13:05:00|112.89|110.49|113.28|110.88|113.43|111.03|112.57|110.17|0
1687353000000|2023-06-21 13:10:00|113.2|110.8|113.12|110.72|113.43|111.03|112.88|110.48|0
1687353300000|2023-06-21 13:15:00|113.2|110.8|113.12|110.72|113.59|111.19|112.96|110.56|0
1687353600000|2023-06-21 13:20:00|113.04|110.64|112.33|109.93|113.27|110.87|112.33|109.93|0
1687353900000|2023-06-21 13:25:00|112.18|109.78|112.64|110.24|112.8|110.4|112.1|109.7|0
1687354200000|2023-06-21 13:30:00|113.11|110.71|114.37|111.97|114.61|112.21|113.11|110.71|0
1687354500000|2023-06-21 13:35:00|114.45|112.05|113.11|110.71|114.45|112.05|112.01|109.61|0
1687354800000|2023-06-21 13:40:00|113.26|110.86|113.18|110.78|113.9|111.5|112.47|110.07|0
1687355100000|2023-06-21 13:45:00|113.26|110.86|112.86|110.46|113.5|111.1|111.77|109.37|0
1687355400000|2023-06-21 13:50:00|113.02|110.62|113.65|111.25|113.97|111.57|112.79|110.39|0
1687355700000|2023-06-21 13:55:00|113.57|111.17|113.27|110.87|114.3|111.9|111|108.6|0
1687356000000|2023-06-21 14:00:00|113.11|110.71|114.78|112.38|115.59|113.19|112.72|110.32|0
1687356300000|2023-06-21 14:05:00|114.86|112.46|115.36|112.96|116.25|113.85|113.74|111.34|0
1687356600000|2023-06-21 14:10:00|115.44|113.04|113.45|111.05|115.44|113.04|113.45|111.05|0
1687356900000|2023-06-21 14:15:00|113.53|111.13|113.45|111.05|113.76|111.36|111.71|109.31|0
1687357200000|2023-06-21 14:20:00|113.52|111.12|113.44|111.04|113.92|111.52|112.81|110.41|0
1687357500000|2023-06-21 14:25:00|113.52|111.12|113.36|110.96|114.16|111.76|112.81|110.41|0
1687357800000|2023-06-21 14:30:00|113.2|110.8|112.73|110.33|113.68|111.28|112.34|109.94|0
1687358100000|2023-06-21 14:35:00|112.89|110.49|112.57|110.17|113.76|111.36|112.26|109.86|0
1687358400000|2023-06-21 14:40:00|112.49|110.09|115.37|112.97|115.37|112.97|112.18|109.78|0
1687358700000|2023-06-21 14:45:00|115.29|112.89|116.26|113.86|116.5|114.1|115.06|112.66|0
1687359000000|2023-06-21 14:50:00|116.34|113.94|115.06|112.66|117.3|114.9|114.9|112.5|0
1687359300000|2023-06-21 14:55:00|115.14|112.74|113.87|111.47|115.3|112.9|113.71|111.31|0
1687359600000|2023-06-21 15:00:00|113.71|111.31|114.58|112.18|114.74|112.34|113|110.6|0
1687359900000|2023-06-21 15:05:00|114.34|111.94|114.91|112.51|116.42|114.02|114.26|111.86|0
1687360200000|2023-06-21 15:10:00|114.75|112.35|114.51|112.11|115.23|112.83|114.19|111.79|0
1687360500000|2023-06-21 15:15:00|114.59|112.19|115.31|112.91|115.31|112.91|114.35|111.95|0
1687360800000|2023-06-21 15:20:00|115.47|113.07|114.1|111.7|115.47|113.07|113.39|110.99|0
1687361100000|2023-06-21 15:25:00|114.02|111.62|112.51|110.11|114.02|111.62|112.51|110.11|0
1687361400000|2023-06-21 15:30:00|112.67|110.27|112.67|110.27|113.14|110.74|112.35|109.95|0
1687361700000|2023-06-21 15:35:00|112.59|110.19|111.17|108.77|112.67|110.27|110.78|108.38|0
1687362000000|2023-06-21 15:40:00|111.09|108.69|111.72|109.32|111.72|109.32|110.47|108.07|0
1687362300000|2023-06-21 15:45:00|111.8|109.4|111.48|109.08|111.8|109.4|111.09|108.69|0
1687362600000|2023-06-21 15:50:00|111.4|109|112.82|110.42|112.82|110.42|111.4|109|0
1687362900000|2023-06-21 15:55:00|112.9|110.5|113.18|110.78|113.29|110.89|112.27|109.87|0
1687363200000|2023-06-21 16:00:00|113.21|110.81|112.18|109.78|113.29|110.89|112.11|109.71|0
1687363500000|2023-06-21 16:05:00|112.03|109.63|111.55|109.15|112.11|109.71|111.08|108.68|0
1687363800000|2023-06-21 16:10:00|111.4|109|111.4|109|112.1|109.7|111.32|108.92|0
1687364100000|2023-06-21 16:15:00|111.39|108.99|110.69|108.29|111.47|109.07|109.76|107.36|0
1687364400000|2023-06-21 16:20:00|110.77|108.37|110.15|107.75|111.64|109.24|109.68|107.28|0
1687364700000|2023-06-21 16:25:00|110.19|107.79|110.07|107.67|110.93|108.53|110.07|107.67|0
1687365000000|2023-06-21 16:30:00|109.99|107.59|110.06|107.66|110.14|107.74|109.21|106.81|0
1687365300000|2023-06-21 16:35:00|110.14|107.74|109.99|107.59|110.77|108.37|109.99|107.59|0
1687365600000|2023-06-21 16:40:00|109.91|107.51|110.53|108.13|110.69|108.29|109.6|107.2|0
1687365900000|2023-06-21 16:45:00|110.45|108.05|111.71|109.31|111.79|109.39|110.45|108.05|0
1687366200000|2023-06-21 16:50:00|111.78|109.38|111.47|109.07|111.78|109.38|110.68|108.28|0
1687366500000|2023-06-21 16:55:00|111.55|109.15|111.78|109.38|112.18|109.78|111.31|108.91|0
1687366800000|2023-06-21 17:00:00|111.86|109.46|111.86|109.46|113.21|110.81|111.78|109.38|0
1687367100000|2023-06-21 17:05:00|111.94|109.54|111.23|108.83|112.25|109.85|111.23|108.83|0
1687367400000|2023-06-21 17:10:00|111.15|108.75|112.01|109.61|112.09|109.69|110.76|108.36|0
1687367700000|2023-06-21 17:15:00|112.09|109.69|111.93|109.53|112.33|109.93|111.46|109.06|0
1687368000000|2023-06-21 17:20:00|112.09|109.69|112.8|110.4|112.88|110.48|111.93|109.53|0
1687368300000|2023-06-21 17:25:00|112.88|110.48|112.48|110.08|113.12|110.72|111.85|109.45|0
1687368600000|2023-06-21 17:30:00|112.56|110.16|112.16|109.76|112.72|110.32|111.85|109.45|0
1687368900000|2023-06-21 17:35:00|112.08|109.68|111.37|108.97|112.32|109.92|111.29|108.89|0
1687369200000|2023-06-21 17:40:00|111.29|108.89|111.84|109.44|112.16|109.76|111.14|108.74|0
1687369500000|2023-06-21 17:45:00|111.76|109.36|111.13|108.73|111.84|109.44|110.74|108.34|0
1687369800000|2023-06-21 17:50:00|111.17|108.77|110.58|108.18|111.29|108.89|110.35|107.95|0
1687370100000|2023-06-21 17:55:00|110.5|108.1|110.03|107.63|110.97|108.57|109.96|107.56|0
1687370400000|2023-06-21 18:00:00|109.96|107.56|110.11|107.71|110.35|107.95|109.88|107.48|0
1687370700000|2023-06-21 18:05:00|110.19|107.79|110.27|107.87|110.27|107.87|109.64|107.24|0
1687371000000|2023-06-21 18:10:00|110.34|107.94|109.41|107.01|110.34|107.94|109.37|106.97|0
1687371300000|2023-06-21 18:15:00|109.33|106.93|108.32|105.92|109.41|107.01|108.17|105.77|0
1687371600000|2023-06-21 18:20:00|108.17|105.77|107.63|105.23|108.4|106|107.56|105.16|0
1687371900000|2023-06-21 18:25:00|107.67|105.27|108.94|106.54|109.25|106.85|107.56|105.16|0
1687372200000|2023-06-21 18:30:00|108.87|106.47|108.41|106.01|109.02|106.62|108.03|105.63|0
1687372500000|2023-06-21 18:35:00|108.33|105.93|109.02|106.62|109.4|107|108.33|105.93|0
1687372800000|2023-06-21 18:40:00|108.94|106.54|109.25|106.85|109.79|107.39|108.86|106.46|0
1687373100000|2023-06-21 18:45:00|109.17|106.77|109.94|107.54|110.09|107.69|109.09|106.69|0
1687373400000|2023-06-21 18:50:00|109.86|107.46|109.01|106.61|109.98|107.58|108.63|106.23|0
1687373700000|2023-06-21 18:55:00|109.09|106.69|109.39|106.99|109.86|107.46|109.09|106.69|0
1687374000000|2023-06-21 19:00:00|109.55|107.15|111.1|108.7|111.1|108.7|109.47|107.07|0
1687374300000|2023-06-21 19:05:00|111.18|108.78|110.86|108.46|111.64|109.24|110.63|108.23|0
1687374600000|2023-06-21 19:10:00|110.78|108.38|110.24|107.84|111.17|108.77|110.16|107.76|0
1687374900000|2023-06-21 19:15:00|110.32|107.92|110.31|107.91|110.63|108.23|110.01|107.61|0
1687375200000|2023-06-21 19:20:00|110.16|107.76|111.4|109|111.48|109.08|110.16|107.76|0
1687375500000|2023-06-21 19:25:00|111.32|108.92|111.95|109.55|111.95|109.55|111.17|108.77|0
1687375800000|2023-06-21 19:30:00|111.87|109.47|113.68|111.28|113.84|111.44|111.71|109.31|0
1687376100000|2023-06-21 19:35:00|113.76|111.36|114.24|111.84|115.2|112.8|113.36|110.96|0
1687376400000|2023-06-21 19:40:00|114.08|111.68|113.28|110.88|114.48|112.08|113.05|110.65|0
1687376700000|2023-06-21 19:45:00|113.2|110.8|112.73|110.33|113.6|111.2|112.57|110.17|0
1687377000000|2023-06-21 19:50:00|112.57|110.17|109.92|107.52|112.96|110.56|108.91|106.51|0
1687377300000|2023-06-21 19:55:00|110.08|107.68|111.5|109.1|112.21|109.81|110|107.6|0
1687377600000|2023-06-21 20:00:00|111.34|108.94|110.94|108.54|111.74|109.34|110.63|108.23|0
1687377900000|2023-06-21 20:05:00|110.86|108.46|110.47|108.07|110.86|108.46|110.47|108.07|0
1687378200000|2023-06-21 20:10:00|110.39|107.99|111.02|108.62|111.02|108.62|110.39|107.99|0
1687378500000|2023-06-21 20:15:00|111.22|108.42|111.61|108.81|111.61|108.81|111.22|108.42|0
1687378800000|2023-06-21 20:20:00|111.69|108.89|111.45|108.65|111.77|108.97|111.29|108.49|0
1687379100000|2023-06-21 20:25:00|111.53|108.73|111.53|108.73|111.53|108.73|111.45|108.65|0
1687379400000|2023-06-21 20:30:00|111.45|108.65|111.37|108.57|111.61|108.81|111.37|108.57|0
1687379700000|2023-06-21 20:35:00|111.29|108.49|111.45|108.65|111.52|108.72|111.29|108.49|0
1687380000000|2023-06-21 20:40:00|111.37|108.57|111.36|108.56|111.44|108.64|111.25|108.45|0
1687380300000|2023-06-21 20:45:00|111.41|108.61|111.52|108.72|111.52|108.72|111.28|108.48|0
1687380600000|2023-06-21 20:50:00|111.44|108.64|111.44|108.64|111.68|108.88|111.44|108.64|0
1687380900000|2023-06-21 20:55:00|111.48|108.68|111.48|108.68|111.6|108.8|111.4|108.6|0
1687381200000|2023-06-21 21:00:00|111.43|108.63|111.34|108.54|111.63|108.83|111.29|108.49|0
1687381500000|2023-06-21 21:05:00|111.33|108.53|111.39|108.59|111.41|108.61|111.33|108.53|0
1687381800000|2023-06-21 21:10:00|111.43|108.63|111.39|108.59|111.43|108.63|111.39|108.59|0
1687382100000|2023-06-21 21:15:00|111.38|108.58|111.44|108.64|111.44|108.64|111.38|108.58|0
1687382400000|2023-06-21 21:20:00|111.45|108.65|111.46|108.66|111.46|108.66|111.43|108.63|0
1687382700000|2023-06-21 21:25:00|111.47|108.67|111.45|108.65|111.52|108.72|111.4|108.6|0
1687383000000|2023-06-21 21:30:00|111.4|108.6|111.45|108.65|111.46|108.66|111.4|108.6|0
1687383300000|2023-06-21 21:35:00|111.46|108.66|111.46|108.66|111.46|108.66|111.45|108.65|0
1687383600000|2023-06-21 21:40:00|111.45|108.65|111.36|108.56|111.45|108.65|111.36|108.56|0
1687383900000|2023-06-21 21:45:00|111.33|108.53|111.45|108.65|111.45|108.65|111.33|108.53|0
1687384200000|2023-06-21 21:50:00|111.39|108.59|111.43|108.63|111.5|108.7|111.38|108.58|0
1687384500000|2023-06-21 21:55:00|111.48|108.68|111.45|108.65|111.49|108.69|111.37|108.57|0
1687384800000|2023-06-21 22:00:00|111.41|108.61|110.59|107.79|111.46|108.66|110.59|107.79|0
1687385100000|2023-06-21 22:05:00|110.63|107.83|110.86|108.06|110.94|108.14|110.55|107.75|0
1687385400000|2023-06-21 22:10:00|110.82|108.02|111.22|108.42|111.25|108.45|110.7|107.9|0
1687385700000|2023-06-21 22:15:00|111.17|108.37|111.59|108.79|112.41|109.61|110.42|107.62|0
1687386000000|2023-06-21 22:20:00|111.66|108.86|111.74|108.94|111.98|109.18|111.59|108.79|0
1687386300000|2023-06-21 22:25:00|111.82|109.02|111.9|109.1|112.14|109.34|111.82|109.02|0
1687386600000|2023-06-21 22:30:00|111.82|109.02|111.7|108.9|111.82|109.02|111.66|108.86|0
1687386900000|2023-06-21 22:35:00|111.66|108.86|111.74|108.94|111.74|108.94|111.58|108.78|0
1687387200000|2023-06-21 22:40:00|111.82|109.02|111.89|109.09|112.05|109.25|111.82|109.02|0
1687387500000|2023-06-21 22:45:00|111.74|108.94|111.81|109.01|111.89|109.09|111.73|108.93|0
1687387800000|2023-06-21 22:50:00|111.77|108.97|111.81|109.01|112.05|109.25|111.77|108.97|0
1687388100000|2023-06-21 22:55:00|111.73|108.93|111.73|108.93|111.77|108.97|111.57|108.77|0
1687388400000|2023-06-21 23:00:00|111.65|108.85|111.21|108.41|111.65|108.85|111.17|108.37|0
1687388700000|2023-06-21 23:05:00|111.25|108.45|111.09|108.29|111.25|108.45|111.01|108.21|0
1687389000000|2023-06-21 23:10:00|111.13|108.33|111.09|108.29|111.17|108.37|111.09|108.29|0
1687389300000|2023-06-21 23:15:00|111.01|108.21|110.93|108.13|111.01|108.21|110.85|108.05|0
1687389600000|2023-06-21 23:20:00|111.01|108.21|110.93|108.13|111.01|108.21|110.93|108.13|0
1687389900000|2023-06-21 23:25:00|111.01|108.21|111.24|108.44|111.24|108.44|111.01|108.21|0
1687390200000|2023-06-21 23:30:00|111.21|108.41|111|108.2|111.32|108.52|111|108.2|0
1687390500000|2023-06-21 23:35:00|111.04|108.24|111.08|108.28|111.08|108.28|111.04|108.24|0
1687390800000|2023-06-21 23:40:00|111|108.2|111.08|108.28|111.16|108.36|111|108.2|0
1687391100000|2023-06-21 23:45:00|111.12|108.32|111.24|108.44|111.32|108.52|111.08|108.28|0
1687391400000|2023-06-21 23:50:00|111.32|108.52|111.31|108.51|111.47|108.67|111.28|108.48|0
1687391700000|2023-06-21 23:55:00|111.28|108.48|111.23|108.43|111.31|108.51|111.23|108.43|0
1687392000000|2023-06-22 00:00:00|111.31|108.51|110.76|107.96|111.31|108.51|110.68|107.88|0
1687392300000|2023-06-22 00:05:00|110.68|107.88|110.91|108.11|111.23|108.43|110.68|107.88|0
1687392600000|2023-06-22 00:10:00|110.83|108.03|110.67|107.87|111.07|108.27|110.67|107.87|0
1687392900000|2023-06-22 00:15:00|110.72|107.92|110.44|107.64|110.91|108.11|110.36|107.56|0
1687393200000|2023-06-22 00:20:00|110.59|107.79|110.91|108.11|110.99|108.19|110.51|107.71|0
1687393500000|2023-06-22 00:25:00|110.95|108.15|110.83|108.03|111.14|108.34|110.83|108.03|0
1687393800000|2023-06-22 00:30:00|110.91|108.11|111.3|108.5|111.38|108.58|110.91|108.11|0
1687394100000|2023-06-22 00:35:00|111.38|108.58|111.3|108.5|111.46|108.66|111.3|108.5|0
1687394400000|2023-06-22 00:40:00|111.38|108.58|111.38|108.58|111.46|108.66|111.3|108.5|0
1687394700000|2023-06-22 00:45:00|111.3|108.5|111.29|108.49|111.3|108.5|111.14|108.34|0
1687395000000|2023-06-22 00:50:00|111.22|108.42|111.45|108.65|111.69|108.89|111.22|108.42|0
1687395300000|2023-06-22 00:55:00|111.53|108.73|111.37|108.57|111.53|108.73|111.21|108.41|0
1687395600000|2023-06-22 01:00:00|111.29|108.49|111.37|108.57|111.37|108.57|111.13|108.33|0
1687395900000|2023-06-22 01:05:00|111.61|108.81|111.45|108.65|111.77|108.97|111.37|108.57|0
1687396200000|2023-06-22 01:10:00|111.53|108.73|111.6|108.8|111.68|108.88|111.45|108.65|0
1687396500000|2023-06-22 01:15:00|111.52|108.72|111.76|108.96|111.76|108.96|111.52|108.72|0
1687396800000|2023-06-22 01:20:00|111.72|108.92|111.84|109.04|111.84|109.04|111.68|108.88|0
1687397100000|2023-06-22 01:25:00|111.92|109.12|112|109.2|112.08|109.28|111.84|109.04|0
1687397400000|2023-06-22 01:30:00|112.07|109.27|112.35|109.55|112.39|109.59|112|109.2|0
1687397700000|2023-06-22 01:35:00|112.39|109.59|112.07|109.27|112.47|109.67|112.07|109.27|0
1687398000000|2023-06-22 01:40:00|111.99|109.19|112.11|109.31|112.15|109.35|111.99|109.19|0
1687398300000|2023-06-22 01:45:00|112.15|109.35|112.35|109.55|112.55|109.75|112.07|109.27|0
1687398600000|2023-06-22 01:50:00|112.39|109.59|112.23|109.43|112.39|109.59|112.23|109.43|0
1687398900000|2023-06-22 01:55:00|112.31|109.51|112.38|109.58|112.46|109.66|112.31|109.51|0
1687399200000|2023-06-22 02:00:00|112.46|109.66|112.54|109.74|112.7|109.9|112.46|109.66|0
1687399500000|2023-06-22 02:05:00|112.62|109.82|112.54|109.74|112.62|109.82|112.46|109.66|0
1687399800000|2023-06-22 02:10:00|112.62|109.82|113.58|110.78|113.66|110.86|112.62|109.82|0
1687400100000|2023-06-22 02:15:00|114.14|111.34|114.33|111.53|114.77|111.97|114.14|111.34|0
1687400400000|2023-06-22 02:20:00|114.29|111.49|114.28|111.48|114.45|111.65|114.2|111.4|0
1687400700000|2023-06-22 02:25:00|114.36|111.56|113.96|111.16|114.36|111.56|113.96|111.16|0
1687401000000|2023-06-22 02:30:00|113.88|111.08|113.8|111|114.04|111.24|113.72|110.92|0
1687401300000|2023-06-22 02:35:00|113.72|110.92|113.64|110.84|113.8|111|113.64|110.84|0
1687401600000|2023-06-22 02:40:00|113.68|110.88|113.55|110.75|113.72|110.92|113.55|110.75|0
1687401900000|2023-06-22 02:45:00|113.47|110.67|113.47|110.67|113.55|110.75|113.39|110.59|0
1687402200000|2023-06-22 02:50:00|113.39|110.59|113.63|110.83|113.63|110.83|113.39|110.59|0
1687402500000|2023-06-22 02:55:00|113.71|110.91|113.63|110.83|113.71|110.91|113.55|110.75|0
1687402800000|2023-06-22 03:00:00|113.55|110.75|113.63|110.83|113.71|110.91|113.55|110.75|0
1687403100000|2023-06-22 03:05:00|113.67|110.87|113.67|110.87|113.71|110.91|113.55|110.75|0
1687403400000|2023-06-22 03:10:00|113.63|110.83|113.54|110.74|113.63|110.83|113.46|110.66|0
1687403700000|2023-06-22 03:15:00|113.62|110.82|113.86|111.06|114.1|111.3|113.62|110.82|0
1687404000000|2023-06-22 03:20:00|114.02|111.22|113.94|111.14|114.02|111.22|113.86|111.06|0
1687404300000|2023-06-22 03:25:00|114.18|111.38|114.02|111.22|114.18|111.38|113.94|111.14|0
1687404600000|2023-06-22 03:30:00|113.98|111.18|113.62|110.82|114.02|111.22|113.62|110.82|0
1687404900000|2023-06-22 03:35:00|113.54|110.74|112.85|110.05|114.75|111.95|111.04|108.24|0
1687405200000|2023-06-22 03:40:00|113.17|110.37|113.61|110.81|113.73|110.93|113.09|110.29|0
1687405500000|2023-06-22 03:45:00|113.57|110.77|113.33|110.53|113.65|110.85|113.33|110.53|0
1687405800000|2023-06-22 03:50:00|113.41|110.61|113.4|110.6|113.49|110.69|113.32|110.52|0
1687406100000|2023-06-22 03:55:00|113.48|110.68|113.4|110.6|113.48|110.68|113.32|110.52|0
1687406400000|2023-06-22 04:00:00|113.36|110.56|113.48|110.68|113.48|110.68|113.32|110.52|0
1687406700000|2023-06-22 04:05:00|113.44|110.64|113.64|110.84|113.64|110.84|113.32|110.52|0
1687407000000|2023-06-22 04:10:00|113.72|110.92|113.8|111|113.8|111|113.64|110.84|0
1687407300000|2023-06-22 04:15:00|113.72|110.92|113.72|110.92|113.8|111|113.64|110.84|0
1687407600000|2023-06-22 04:20:00|113.71|110.91|113.71|110.91|113.71|110.91|113.63|110.83|0
1687407900000|2023-06-22 04:25:00|113.79|110.99|114.31|111.51|114.35|111.55|113.79|110.99|0
1687408200000|2023-06-22 04:30:00|114.27|111.47|114.19|111.39|114.27|111.47|114.11|111.31|0
1687408500000|2023-06-22 04:35:00|114.11|111.31|113.87|111.07|114.11|111.31|113.87|111.07|0
1687408800000|2023-06-22 04:40:00|113.95|111.15|114.03|111.23|114.11|111.31|113.95|111.15|0
1687409100000|2023-06-22 04:45:00|113.95|111.15|114.51|111.71|114.51|111.71|113.95|111.15|0
1687409400000|2023-06-22 04:50:00|114.47|111.67|114.51|111.71|114.67|111.87|114.34|111.54|0
1687409700000|2023-06-22 04:55:00|114.47|111.67|114.58|111.78|114.75|111.95|114.42|111.62|0
1687410000000|2023-06-22 05:00:00|114.66|111.86|114.99|112.19|115.15|112.35|114.58|111.78|0
1687410300000|2023-06-22 05:05:00|115.07|112.27|115.79|112.99|115.79|112.99|114.99|112.19|0
1687410600000|2023-06-22 05:10:00|115.71|112.91|115.71|112.91|115.71|112.91|115.39|112.59|0
1687410900000|2023-06-22 05:15:00|115.63|112.83|115.3|112.5|115.71|112.91|115.22|112.42|0
1687411200000|2023-06-22 05:20:00|115.35|112.55|115.38|112.58|115.46|112.66|115.22|112.42|0
1687411500000|2023-06-22 05:25:00|115.46|112.66|115.46|112.66|115.59|112.79|115.3|112.5|0
1687411800000|2023-06-22 05:30:00|115.5|112.7|115.54|112.74|115.62|112.82|115.46|112.66|0
1687412100000|2023-06-22 05:35:00|115.62|112.82|115.38|112.58|115.62|112.82|115.3|112.5|0
1687412400000|2023-06-22 05:40:00|115.3|112.5|115.7|112.9|115.78|112.98|115.3|112.5|0
1687412700000|2023-06-22 05:45:00|115.78|112.98|115.29|112.49|115.78|112.98|115.13|112.33|0
1687413000000|2023-06-22 05:50:00|115.21|112.41|115.29|112.49|115.37|112.57|115.13|112.33|0
1687413300000|2023-06-22 05:55:00|115.37|112.57|115.21|112.41|115.53|112.73|115.21|112.41|0
1687413600000|2023-06-22 06:00:00|115.29|112.49|116.59|113.79|116.59|113.79|115.21|112.41|0
1687413900000|2023-06-22 06:05:00|116.31|113.91|115.49|113.09|116.31|113.91|115.17|112.77|0
1687414200000|2023-06-22 06:10:00|115.57|113.17|116.79|114.39|117.2|114.8|115.41|113.01|0
1687414500000|2023-06-22 06:15:00|116.55|114.15|115.89|113.49|116.67|114.27|115.73|113.33|0
1687414800000|2023-06-22 06:20:00|115.81|113.41|116.46|114.06|116.71|114.31|115.81|113.41|0
1687415100000|2023-06-22 06:25:00|116.54|114.14|116.22|113.82|116.63|114.23|116.13|113.73|0
1687415400000|2023-06-22 06:30:00|116.3|113.9|116.05|113.65|116.46|114.06|115.89|113.49|0
1687415700000|2023-06-22 06:35:00|116.09|113.69|116.62|114.22|116.78|114.38|116.05|113.65|0
1687416000000|2023-06-22 06:40:00|116.54|114.14|116.46|114.06|116.62|114.22|116.29|113.89|0
1687416300000|2023-06-22 06:45:00|116.29|113.89|116.05|113.65|116.37|113.97|115.96|113.56|0
1687416600000|2023-06-22 06:50:00|116.13|113.73|115.88|113.48|116.33|113.93|115.8|113.4|0
1687416900000|2023-06-22 06:55:00|115.96|113.56|115.54|113.14|116.49|114.09|114.78|112.38|0
1687417200000|2023-06-22 07:00:00|115.34|112.94|116.07|113.67|116.4|114|115.34|112.94|0
1687417500000|2023-06-22 07:05:00|115.99|113.59|116.86|114.46|117.51|115.11|115.99|113.59|0
1687417800000|2023-06-22 07:10:00|116.77|114.37|117.88|115.48|117.92|115.52|116.53|114.13|0
1687418100000|2023-06-22 07:15:00|117.92|115.52|117.02|114.62|118|115.6|116.61|114.21|0
1687418400000|2023-06-22 07:20:00|116.77|114.37|117.18|114.78|117.75|115.35|116.52|114.12|0
1687418700000|2023-06-22 07:25:00|117.22|114.82|117.34|114.94|117.67|115.27|116.77|114.37|0
1687419000000|2023-06-22 07:30:00|117.22|114.82|117.42|115.02|117.67|115.27|116.44|114.04|0
1687419300000|2023-06-22 07:35:00|117.26|114.86|117.01|114.61|117.5|115.1|116.76|114.36|0
1687419600000|2023-06-22 07:40:00|117.09|114.69|116.6|114.2|117.25|114.85|116.35|113.95|0
1687419900000|2023-06-22 07:45:00|116.56|114.16|116.84|114.44|117.25|114.85|116.35|113.95|0
1687420200000|2023-06-22 07:50:00|116.8|114.4|116.59|114.19|116.8|114.4|115.54|113.14|0
1687420500000|2023-06-22 07:55:00|116.55|114.15|117.08|114.68|117.25|114.85|116.35|113.95|0
1687420800000|2023-06-22 08:00:00|117|114.6|116.75|114.35|117.41|115.01|116.75|114.35|0
1687421100000|2023-06-22 08:05:00|116.84|114.44|116.18|113.78|116.84|114.44|115.86|113.46|0
1687421400000|2023-06-22 08:10:00|116.1|113.7|116.18|113.78|116.51|114.11|115.85|113.45|0
1687421700000|2023-06-22 08:15:00|116.1|113.7|115.61|113.21|116.26|113.86|115.45|113.05|0
1687422000000|2023-06-22 08:20:00|115.77|113.37|115.81|113.41|115.85|113.45|115.2|112.8|0
1687422300000|2023-06-22 08:25:00|115.69|113.29|115.77|113.37|116.09|113.69|115.69|113.29|0
1687422600000|2023-06-22 08:30:00|115.85|113.45|116.17|113.77|116.58|114.18|115.69|113.29|0
1687422900000|2023-06-22 08:35:00|116.01|113.61|115.81|113.41|116.01|113.61|115.6|113.2|0
1687423200000|2023-06-22 08:40:00|115.76|113.36|115.84|113.44|116.01|113.61|115.68|113.28|0
1687423500000|2023-06-22 08:45:00|115.92|113.52|115.84|113.44|116.09|113.69|115.68|113.28|0
1687423800000|2023-06-22 08:50:00|116|113.6|116.65|114.25|116.65|114.25|116|113.6|0
1687424100000|2023-06-22 08:55:00|116.57|114.17|116.29|113.89|116.65|114.25|116.08|113.68|0
1687424400000|2023-06-22 09:00:00|116.24|113.84|115.92|113.52|116.24|113.84|115.84|113.44|0
1687424700000|2023-06-22 09:05:00|115.88|113.48|116.08|113.68|116.08|113.68|115.84|113.44|0
1687425000000|2023-06-22 09:10:00|116.16|113.76|115.59|113.19|116.16|113.76|115.59|113.19|0
1687425300000|2023-06-22 09:15:00|115.67|113.27|115.42|113.02|115.75|113.35|115.42|113.02|0
1687425600000|2023-06-22 09:20:00|115.38|112.98|115.83|113.43|115.91|113.51|115.34|112.94|0
1687425900000|2023-06-22 09:25:00|115.91|113.51|116.19|113.79|116.32|113.92|115.87|113.47|0
1687426200000|2023-06-22 09:30:00|116.15|113.75|115.91|113.51|116.23|113.83|115.66|113.26|0
1687426500000|2023-06-22 09:35:00|115.82|113.42|115.58|113.18|115.91|113.51|115.58|113.18|0
1687426800000|2023-06-22 09:40:00|115.5|113.1|115.41|113.01|115.66|113.26|115.41|113.01|0
1687427100000|2023-06-22 09:45:00|115.33|112.93|114.77|112.37|115.41|113.01|114.77|112.37|0
1687427400000|2023-06-22 09:50:00|114.73|112.33|115.25|112.85|115.33|112.93|114.73|112.33|0
1687427700000|2023-06-22 09:55:00|115.33|112.93|115.33|112.93|115.57|113.17|115.25|112.85|0
1687428000000|2023-06-22 10:00:00|115.41|113.01|115.89|113.49|115.9|113.5|115.17|112.77|0
1687428300000|2023-06-22 10:05:00|115.86|113.46|116.14|113.74|116.22|113.82|115.86|113.46|0
1687428600000|2023-06-22 10:10:00|116.22|113.82|116.05|113.65|116.46|114.06|115.89|113.49|0
1687428900000|2023-06-22 10:15:00|116.14|113.74|116.7|114.3|116.79|114.39|116.14|113.74|0
1687429200000|2023-06-22 10:20:00|116.62|114.22|115.89|113.49|116.7|114.3|115.81|113.41|0
1687429500000|2023-06-22 10:25:00|115.81|113.41|116.13|113.73|116.21|113.81|115.56|113.16|0
1687429800000|2023-06-22 10:30:00|116.05|113.65|116.21|113.81|116.29|113.89|115.93|113.53|0
1687430100000|2023-06-22 10:35:00|116.29|113.89|116.78|114.38|116.86|114.46|116.29|113.89|0
1687430400000|2023-06-22 10:40:00|116.7|114.3|117.02|114.62|117.02|114.62|116.53|114.13|0
1687430700000|2023-06-22 10:45:00|117.11|114.71|117.27|114.87|117.43|115.03|117.02|114.62|0
1687431000000|2023-06-22 10:50:00|117.19|114.79|117.59|115.19|117.68|115.28|117.1|114.7|0
1687431300000|2023-06-22 10:55:00|117.51|115.11|117.02|114.62|117.59|115.19|116.9|114.5|0
1687431600000|2023-06-22 11:00:00|117.39|114.99|117.67|115.27|118.05|115.65|117.18|114.78|0
1687431900000|2023-06-22 11:05:00|117.8|115.4|117.18|114.78|118.17|115.77|117.06|114.66|0
1687432200000|2023-06-22 11:10:00|117.14|114.74|117.92|115.52|117.92|115.52|117.14|114.74|0
1687432500000|2023-06-22 11:15:00|117.83|115.43|116.93|114.53|118|115.6|116.93|114.53|0
1687432800000|2023-06-22 11:20:00|117.01|114.61|117.17|114.77|117.22|114.82|116.44|114.04|0
1687433100000|2023-06-22 11:25:00|117.25|114.85|117.75|115.35|117.75|115.35|117.17|114.77|0
1687433400000|2023-06-22 11:30:00|117.83|115.43|116.92|114.52|117.99|115.59|116.84|114.44|0
1687433700000|2023-06-22 11:35:00|116.84|114.44|116.92|114.52|117.17|114.77|116.76|114.36|0
1687434000000|2023-06-22 11:40:00|116.84|114.44|116.67|114.27|117.08|114.68|116.64|114.24|0
1687434300000|2023-06-22 11:45:00|116.64|114.24|116.59|114.19|116.92|114.52|116.59|114.19|0
1687434600000|2023-06-22 11:50:00|116.63|114.23|116.34|113.94|116.67|114.27|116.26|113.86|0
1687434900000|2023-06-22 11:55:00|116.26|113.86|116.34|113.94|116.83|114.43|116.26|113.86|0
1687435200000|2023-06-22 12:00:00|116.26|113.86|116.59|114.19|116.75|114.35|116.02|113.62|0
1687435500000|2023-06-22 12:05:00|116.75|114.35|116.22|113.82|116.75|114.35|116.18|113.78|0
1687435800000|2023-06-22 12:10:00|116.34|113.94|116.58|114.18|116.58|114.18|116.09|113.69|0
1687436100000|2023-06-22 12:15:00|116.54|114.14|116.34|113.94|116.58|114.18|116.17|113.77|0
1687436400000|2023-06-22 12:20:00|116.42|114.02|116.25|113.85|116.42|114.02|116.17|113.77|0
1687436700000|2023-06-22 12:25:00|116.17|113.77|116.58|114.18|116.74|114.34|116.17|113.77|0
1687437000000|2023-06-22 12:30:00|116.49|114.09|114.79|112.39|116.54|114.14|114.55|112.15|0
1687437300000|2023-06-22 12:35:00|114.71|112.31|115.35|112.95|115.51|113.11|114.55|112.15|0
1687437600000|2023-06-22 12:40:00|115.43|113.03|115.76|113.36|116|113.6|115.03|112.63|0
1687437900000|2023-06-22 12:45:00|115.84|113.44|116.08|113.68|116.16|113.76|115.59|113.19|0
1687438200000|2023-06-22 12:50:00|116.16|113.76|116.49|114.09|116.49|114.09|115.75|113.35|0
1687438500000|2023-06-22 12:55:00|116.57|114.17|116.57|114.17|116.89|114.49|116.32|113.92|0
1687438800000|2023-06-22 13:00:00|116.73|114.33|116.07|113.67|116.89|114.49|115.99|113.59|0
1687439100000|2023-06-22 13:05:00|115.99|113.59|116.56|114.16|116.73|114.33|115.99|113.59|0
1687439400000|2023-06-22 13:10:00|116.64|114.24|116.97|114.57|116.97|114.57|116.4|114|0
1687439700000|2023-06-22 13:15:00|117.05|114.65|117.13|114.73|117.46|115.06|116.97|114.57|0
1687440000000|2023-06-22 13:20:00|117.21|114.81|117.05|114.65|117.38|114.98|117.05|114.65|0
1687440300000|2023-06-22 13:25:00|117.21|114.81|116.64|114.24|117.29|114.89|116.23|113.83|0
1687440600000|2023-06-22 13:30:00|116.39|113.99|117.29|114.89|117.37|114.97|116.31|113.91|0
1687440900000|2023-06-22 13:35:00|117.37|114.97|114.41|112.01|117.45|115.05|113.68|111.28|0
1687441200000|2023-06-22 13:40:00|114.57|112.17|115.49|113.09|117.56|115.16|114.57|112.17|0
1687441500000|2023-06-22 13:45:00|115.33|112.93|115.33|112.93|116.06|113.66|115.16|112.76|0
1687441800000|2023-06-22 13:50:00|115.41|113.01|114.11|111.71|115.41|113.01|113.87|111.47|0
1687442100000|2023-06-22 13:55:00|114.03|111.63|113.83|111.43|114.03|111.63|112.59|110.19|0
1687442400000|2023-06-22 14:00:00|113.55|111.15|112.99|110.59|114.19|111.79|112.91|110.51|0
1687442700000|2023-06-22 14:05:00|112.83|110.43|113.62|111.22|114.39|111.99|112.83|110.43|0
1687443000000|2023-06-22 14:10:00|113.54|111.14|112.06|109.66|114.85|112.45|111.9|109.5|0
1687443300000|2023-06-22 14:15:00|111.98|109.58|112.14|109.74|112.53|110.13|111.19|108.79|0
1687443600000|2023-06-22 14:20:00|112.22|109.82|113.08|110.68|113.32|110.92|112.06|109.66|0
1687443900000|2023-06-22 14:25:00|112.93|110.53|112.45|110.05|113.64|111.24|112.29|109.89|0
1687444200000|2023-06-22 14:30:00|112.37|109.97|112.45|110.05|113|110.6|111.66|109.26|0
1687444500000|2023-06-22 14:35:00|112.6|110.2|114.36|111.96|114.36|111.96|112.21|109.81|0
1687444800000|2023-06-22 14:40:00|114.6|112.2|116.21|113.81|117.43|115.03|114.12|111.72|0
1687445100000|2023-06-22 14:45:00|116.37|113.97|115.56|113.16|117.26|114.86|115.56|113.16|0
1687445400000|2023-06-22 14:50:00|115.4|113|116.61|114.21|116.69|114.29|115.16|112.76|0
1687445700000|2023-06-22 14:55:00|116.77|114.37|115.96|113.56|117.1|114.7|115.88|113.48|0
1687446000000|2023-06-22 15:00:00|116.04|113.64|114.59|112.19|116.04|113.64|114.36|111.96|0
1687446300000|2023-06-22 15:05:00|114.43|112.03|114.27|111.87|114.59|112.19|113.24|110.84|0
1687446600000|2023-06-22 15:10:00|114.11|111.71|114.75|112.35|115.31|112.91|114.11|111.71|0
1687446900000|2023-06-22 15:15:00|114.59|112.19|113.09|110.69|115.23|112.83|113.09|110.69|0
1687447200000|2023-06-22 15:20:00|113.01|110.61|113.56|111.16|114.28|111.88|112.29|109.89|0
1687447500000|2023-06-22 15:25:00|113.48|111.08|113.07|110.67|114.12|111.72|112.99|110.59|0
1687447800000|2023-06-22 15:30:00|112.91|110.51|112.51|110.11|113.39|110.99|112.04|109.64|0
1687448100000|2023-06-22 15:35:00|112.55|110.15|111.72|109.32|112.59|110.19|111.01|108.61|0
1687448400000|2023-06-22 15:40:00|111.64|109.24|110.3|107.9|111.72|109.32|109.99|107.59|0
1687448700000|2023-06-22 15:45:00|110.14|107.74|110.3|107.9|110.61|108.21|109.91|107.51|0
1687449000000|2023-06-22 15:50:00|110.22|107.82|111.24|108.84|111.24|108.84|109.98|107.58|0
1687449300000|2023-06-22 15:55:00|111.08|108.68|110.76|108.36|111.4|109|110.76|108.36|0
1687449600000|2023-06-22 16:00:00|110.69|108.29|112.1|109.7|112.58|110.18|110.69|108.29|0
1687449900000|2023-06-22 16:05:00|112.02|109.62|112.26|109.86|112.74|110.34|111.94|109.54|0
1687450200000|2023-06-22 16:10:00|112.18|109.78|112.42|110.02|112.66|110.26|111.94|109.54|0
1687450500000|2023-06-22 16:15:00|112.18|109.78|112.5|110.1|112.58|110.18|111.55|109.15|0
1687450800000|2023-06-22 16:20:00|112.57|110.17|111.15|108.75|112.81|110.41|111.15|108.75|0
1687451100000|2023-06-22 16:25:00|111.23|108.83|111.78|109.38|112.49|110.09|111.23|108.83|0
1687451400000|2023-06-22 16:30:00|111.62|109.22|111.22|108.82|112.09|109.69|111.15|108.75|0
1687451700000|2023-06-22 16:35:00|111.15|108.75|111.46|109.06|111.54|109.14|110.52|108.12|0
1687452000000|2023-06-22 16:40:00|111.54|109.14|111.61|109.21|111.77|109.37|110.99|108.59|0
1687452300000|2023-06-22 16:45:00|111.69|109.29|111.85|109.45|112.09|109.69|111.14|108.74|0
1687452600000|2023-06-22 16:50:00|111.77|109.37|112.48|110.08|112.48|110.08|111.77|109.37|0
1687452900000|2023-06-22 16:55:00|112.4|110|111.85|109.45|112.48|110.08|111.53|109.13|0
1687453200000|2023-06-22 17:00:00|111.77|109.37|114.08|111.68|114.4|112|111.77|109.37|0
1687453500000|2023-06-22 17:05:00|114.16|111.76|113.67|111.27|114.4|112|112.84|110.44|0
1687453800000|2023-06-22 17:10:00|113.75|111.35|113.35|110.95|113.83|111.43|113.11|110.71|0
1687454100000|2023-06-22 17:15:00|113.43|111.03|113.03|110.63|113.99|111.59|112.95|110.55|0
1687454400000|2023-06-22 17:20:00|112.95|110.55|112.71|110.31|113.27|110.87|112.71|110.31|0
1687454700000|2023-06-22 17:25:00|112.79|110.39|112.47|110.07|112.87|110.47|112.31|109.91|0
1687455000000|2023-06-22 17:30:00|112.39|109.99|112.63|110.23|112.79|110.39|111.99|109.59|0
1687455300000|2023-06-22 17:35:00|112.55|110.15|112.23|109.83|113.1|110.7|112.15|109.75|0
1687455600000|2023-06-22 17:40:00|112.15|109.75|111.12|108.72|112.15|109.75|111.12|108.72|0
1687455900000|2023-06-22 17:45:00|111.04|108.64|111.12|108.72|111.51|109.11|110.88|108.48|0
1687456200000|2023-06-22 17:50:00|111.2|108.8|110.96|108.56|111.27|108.87|110.65|108.25|0
1687456500000|2023-06-22 17:55:00|110.88|108.48|110.41|108.01|110.96|108.56|110.33|107.93|0
1687456800000|2023-06-22 18:00:00|110.49|108.09|110.02|107.62|110.64|108.24|109.86|107.46|0
1687457100000|2023-06-22 18:05:00|110.09|107.69|110.56|108.16|110.56|108.16|109.94|107.54|0
1687457400000|2023-06-22 18:10:00|110.64|108.24|110.25|107.85|110.72|108.32|110.09|107.69|0
1687457700000|2023-06-22 18:15:00|110.32|107.92|110.71|108.31|110.87|108.47|110.09|107.69|0
1687458000000|2023-06-22 18:20:00|110.64|108.24|109.62|107.22|110.95|108.55|109.3|106.9|0
1687458300000|2023-06-22 18:25:00|109.54|107.14|108.99|106.59|109.85|107.45|108.84|106.44|0
1687458600000|2023-06-22 18:30:00|108.91|106.51|109.15|106.75|109.69|107.29|107.98|105.58|0
1687458900000|2023-06-22 18:35:00|109.22|106.82|108.37|105.97|109.53|107.13|108.29|105.89|0
1687459200000|2023-06-22 18:40:00|108.29|105.89|108.44|106.04|108.83|106.43|108.21|105.81|0
1687459500000|2023-06-22 18:45:00|108.52|106.12|108.95|106.55|109.37|106.97|108.37|105.97|0
1687459800000|2023-06-22 18:50:00|109.06|106.66|108.44|106.04|109.06|106.66|108.44|106.04|0
1687460100000|2023-06-22 18:55:00|108.52|106.12|107.59|105.19|108.52|106.12|107.43|105.03|0
1687460400000|2023-06-22 19:00:00|107.43|105.03|108.36|105.96|108.36|105.96|107.36|104.96|0
1687460700000|2023-06-22 19:05:00|108.28|105.88|108.43|106.03|108.59|106.19|107.82|105.42|0
1687461000000|2023-06-22 19:10:00|108.51|106.11|107.75|105.35|110.28|107.88|107.51|105.11|0
1687461300000|2023-06-22 19:15:00|107.82|105.42|108.13|105.73|108.44|106.04|107.51|105.11|0
1687461600000|2023-06-22 19:20:00|108.05|105.65|108.75|106.35|109.22|106.82|108.05|105.65|0
1687461900000|2023-06-22 19:25:00|108.67|106.27|109.68|107.28|109.76|107.36|108.59|106.19|0
1687462200000|2023-06-22 19:30:00|109.76|107.36|109.92|107.52|110.39|107.99|109.76|107.36|0
1687462500000|2023-06-22 19:35:00|110|107.6|108.36|105.96|110.04|107.64|108.36|105.96|0
1687462800000|2023-06-22 19:40:00|108.28|105.88|108.04|105.64|108.67|106.27|108.04|105.64|0
1687463100000|2023-06-22 19:45:00|108.12|105.72|108.12|105.72|108.28|105.88|107.66|105.26|0
1687463400000|2023-06-22 19:50:00|108.04|105.64|107.08|104.68|108.51|106.11|107.08|104.68|0
1687463700000|2023-06-22 19:55:00|106.96|104.56|106.73|104.33|108.35|105.95|106.5|104.1|0
1687464000000|2023-06-22 20:00:00|106.81|104.41|106.65|104.25|107.11|104.71|106.27|103.87|0
1687464300000|2023-06-22 20:05:00|106.73|104.33|107.65|105.25|107.73|105.33|106.73|104.33|0
1687464600000|2023-06-22 20:10:00|107.73|105.33|107.34|104.94|107.73|105.33|107.19|104.79|0
1687464900000|2023-06-22 20:15:00|107.31|104.51|107.23|104.43|107.38|104.58|107.08|104.28|0
1687465200000|2023-06-22 20:20:00|107.15|104.35|107.38|104.58|107.46|104.66|106.92|104.12|0
1687465500000|2023-06-22 20:25:00|107.34|104.54|107.15|104.35|107.38|104.58|107.15|104.35|0
1687465800000|2023-06-22 20:30:00|107.07|104.27|106.92|104.12|107.07|104.27|106.84|104.04|0
1687466100000|2023-06-22 20:35:00|106.84|104.04|106.69|103.89|106.84|104.04|106.61|103.81|0
1687466400000|2023-06-22 20:40:00|106.61|103.81|106.53|103.73|106.61|103.81|106.53|103.73|0
1687466700000|2023-06-22 20:45:00|106.57|103.77|106.45|103.65|106.76|103.96|106.45|103.65|0
1687467000000|2023-06-22 20:50:00|106.38|103.58|105.99|103.19|106.53|103.73|105.99|103.19|0
1687467300000|2023-06-22 20:55:00|106.15|103.35|106.49|103.69|106.49|103.69|105.92|103.12|0
1687467600000|2023-06-22 21:00:00|106.32|103.52|106.06|103.26|106.33|103.53|105.97|103.17|0
1687467900000|2023-06-22 21:05:00|106.09|103.29|105.96|103.16|106.11|103.31|105.93|103.13|0
1687468200000|2023-06-22 21:10:00|105.97|103.17|106.1|103.3|106.1|103.3|105.96|103.16|0
1687468500000|2023-06-22 21:15:00|106.11|103.31|106.01|103.21|106.11|103.31|105.98|103.18|0
1687468800000|2023-06-22 21:20:00|106.08|103.28|106.1|103.3|106.1|103.3|106.08|103.28|0
1687469100000|2023-06-22 21:25:00|106.11|103.31|106.09|103.29|106.11|103.31|106.09|103.29|0
1687469400000|2023-06-22 21:30:00|106.1|103.3|106.15|103.35|106.21|103.41|106.08|103.28|0
1687469700000|2023-06-22 21:35:00|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1687470000000|2023-06-22 21:40:00|106.09|103.29|106.17|103.37|106.17|103.37|106.05|103.25|0
1687470300000|2023-06-22 21:45:00|106.14|103.34|106.14|103.34|106.14|103.34|106.02|103.22|0
1687470600000|2023-06-22 21:50:00|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1687470900000|2023-06-22 21:55:00|106.09|103.29|105.93|103.13|106.16|103.36|105.93|103.13|0
1687471200000|2023-06-22 22:00:00|106.32|103.52|106.5|103.7|106.73|103.93|106.32|103.52|0
1687471500000|2023-06-22 22:05:00|106.58|103.78|106.73|103.93|106.73|103.93|106.5|103.7|0
1687471800000|2023-06-22 22:10:00|106.69|103.89|106.73|103.93|106.77|103.97|106.5|103.7|0
1687472100000|2023-06-22 22:15:00|106.65|103.85|106.5|103.7|106.65|103.85|106.5|103.7|0
1687472400000|2023-06-22 22:20:00|106.57|103.77|106.34|103.54|106.57|103.77|106.15|103.35|0
1687472700000|2023-06-22 22:25:00|106.27|103.47|106.19|103.39|106.42|103.62|106.11|103.31|0
1687473000000|2023-06-22 22:30:00|106.23|103.43|106.34|103.54|106.42|103.62|106.19|103.39|0
1687473300000|2023-06-22 22:35:00|106.38|103.58|106.34|103.54|106.41|103.61|106.34|103.54|0
1687473600000|2023-06-22 22:40:00|106.26|103.46|106.18|103.38|106.3|103.5|106.18|103.38|0
1687473900000|2023-06-22 22:45:00|106.22|103.42|106.33|103.53|106.34|103.54|106.18|103.38|0
1687474200000|2023-06-22 22:50:00|106.3|103.5|106.33|103.53|106.33|103.53|106.26|103.46|0
1687474500000|2023-06-22 22:55:00|106.26|103.46|106.33|103.53|106.33|103.53|106.26|103.46|0
1687474800000|2023-06-22 23:00:00|106.29|103.49|106.33|103.53|106.33|103.53|106.18|103.38|0
1687475100000|2023-06-22 23:05:00|106.25|103.45|106.48|103.68|106.48|103.68|106.25|103.45|0
1687475400000|2023-06-22 23:10:00|106.4|103.6|106.25|103.45|106.4|103.6|106.25|103.45|0
1687475700000|2023-06-22 23:15:00|106.33|103.53|106.32|103.52|106.33|103.53|106.29|103.49|0
1687476000000|2023-06-22 23:20:00|106.25|103.45|106.4|103.6|106.4|103.6|106.25|103.45|0
1687476300000|2023-06-22 23:25:00|106.47|103.67|106.47|103.67|106.55|103.75|106.47|103.67|0
1687476600000|2023-06-22 23:30:00|106.4|103.6|106.47|103.67|106.55|103.75|106.4|103.6|0
1687476900000|2023-06-22 23:35:00|106.39|103.59|106.39|103.59|106.47|103.67|106.36|103.56|0
1687477200000|2023-06-22 23:40:00|106.32|103.52|106.47|103.67|106.51|103.71|106.32|103.52|0
1687477500000|2023-06-22 23:45:00|106.54|103.74|106.47|103.67|106.62|103.82|106.39|103.59|0
1687477800000|2023-06-22 23:50:00|106.43|103.63|106.39|103.59|106.47|103.67|106.24|103.44|0
1687478100000|2023-06-22 23:55:00|106.46|103.66|106.77|103.97|106.85|104.05|106.39|103.59|0
1687478400000|2023-06-23 00:00:00|106.85|104.05|107|104.2|107.11|104.31|106.84|104.04|0
1687478700000|2023-06-23 00:05:00|107.07|104.27|107|104.2|107.07|104.27|106.84|104.04|0
1687479000000|2023-06-23 00:10:00|107.07|104.27|107.22|104.42|107.3|104.5|107.07|104.27|0
1687479300000|2023-06-23 00:15:00|107.3|104.5|107.19|104.39|107.45|104.65|107.15|104.35|0
1687479600000|2023-06-23 00:20:00|107.15|104.35|107.37|104.57|107.61|104.81|107.15|104.35|0
1687479900000|2023-06-23 00:25:00|107.34|104.54|107.53|104.73|107.57|104.77|107.3|104.5|0
1687480200000|2023-06-23 00:30:00|107.49|104.69|107.91|105.11|107.91|105.11|107.37|104.57|0
1687480500000|2023-06-23 00:35:00|107.83|105.03|107.68|104.88|107.91|105.11|107.6|104.8|0
1687480800000|2023-06-23 00:40:00|107.72|104.92|107.75|104.95|107.83|105.03|107.68|104.88|0
1687481100000|2023-06-23 00:45:00|107.79|104.99|107.52|104.72|107.79|104.99|107.52|104.72|0
1687481400000|2023-06-23 00:50:00|107.48|104.68|107.59|104.79|107.75|104.95|107.44|104.64|0
1687481700000|2023-06-23 00:55:00|107.52|104.72|107.75|104.95|107.82|105.02|107.52|104.72|0
1687482000000|2023-06-23 01:00:00|107.82|105.02|108.05|105.25|108.05|105.25|107.75|104.95|0
1687482300000|2023-06-23 01:05:00|108.02|105.22|108.05|105.25|108.13|105.33|107.98|105.18|0
1687482600000|2023-06-23 01:10:00|107.97|105.17|107.9|105.1|108.13|105.33|107.82|105.02|0
1687482900000|2023-06-23 01:15:00|107.94|105.14|108.13|105.33|108.13|105.33|107.82|105.02|0
1687483200000|2023-06-23 01:20:00|108.09|105.29|108.12|105.32|108.36|105.56|108.09|105.29|0
1687483500000|2023-06-23 01:25:00|108.2|105.4|108.2|105.4|108.28|105.48|108.12|105.32|0
1687483800000|2023-06-23 01:30:00|108.28|105.48|108.97|106.17|109.37|106.57|108.28|105.48|0
1687484100000|2023-06-23 01:35:00|109.05|106.25|109.52|106.72|109.6|106.8|108.97|106.17|0
1687484400000|2023-06-23 01:40:00|109.6|106.8|109.83|107.03|109.91|107.11|109.6|106.8|0
1687484700000|2023-06-23 01:45:00|109.75|106.95|109.36|106.56|110.22|107.42|109.13|106.33|0
1687485000000|2023-06-23 01:50:00|109.28|106.48|109.13|106.33|109.28|106.48|108.97|106.17|0
1687485300000|2023-06-23 01:55:00|109.05|106.25|109.2|106.4|109.52|106.72|108.97|106.17|0
1687485600000|2023-06-23 02:00:00|109.28|106.48|109.52|106.72|109.59|106.79|109.12|106.32|0
1687485900000|2023-06-23 02:05:00|109.59|106.79|109.83|107.03|109.91|107.11|109.51|106.71|0
1687486200000|2023-06-23 02:10:00|109.75|106.95|109.43|106.63|109.75|106.95|109.35|106.55|0
1687486500000|2023-06-23 02:15:00|109.51|106.71|109.67|106.87|109.67|106.87|109.51|106.71|0
1687486800000|2023-06-23 02:20:00|109.63|106.83|109.82|107.02|109.82|107.02|109.59|106.79|0
1687487100000|2023-06-23 02:25:00|109.74|106.94|109.9|107.1|109.9|107.1|109.66|106.86|0
1687487400000|2023-06-23 02:30:00|109.98|107.18|110.77|107.97|110.85|108.05|109.9|107.1|0
1687487700000|2023-06-23 02:35:00|110.69|107.89|110.69|107.89|110.77|107.97|110.45|107.65|0
1687488000000|2023-06-23 02:40:00|110.61|107.81|110.53|107.73|110.76|107.96|110.45|107.65|0
1687488300000|2023-06-23 02:45:00|110.49|107.69|110.52|107.72|110.6|107.8|110.45|107.65|0
1687488600000|2023-06-23 02:50:00|110.49|107.69|110.92|108.12|110.92|108.12|110.49|107.69|0
1687488900000|2023-06-23 02:55:00|110.88|108.08|110.52|107.72|110.88|108.08|110.36|107.56|0
1687489200000|2023-06-23 03:00:00|110.44|107.64|110.36|107.56|110.44|107.64|110.28|107.48|0
1687489500000|2023-06-23 03:05:00|110.44|107.64|110.36|107.56|110.52|107.72|110.2|107.4|0
1687489800000|2023-06-23 03:10:00|110.28|107.48|110.28|107.48|110.44|107.64|110.28|107.48|0
1687490100000|2023-06-23 03:15:00|110.36|107.56|110.36|107.56|110.44|107.64|110.28|107.48|0
1687490400000|2023-06-23 03:20:00|110.35|107.55|110.43|107.63|110.51|107.71|110.35|107.55|0
1687490700000|2023-06-23 03:25:00|110.51|107.71|110.27|107.47|110.59|107.79|110.19|107.39|0
1687491000000|2023-06-23 03:30:00|110.35|107.55|110.59|107.79|110.59|107.79|110.27|107.47|0
1687491300000|2023-06-23 03:35:00|110.67|107.87|110.03|107.23|110.67|107.87|109.95|107.15|0
1687491600000|2023-06-23 03:40:00|109.95|107.15|110.43|107.63|110.43|107.63|109.87|107.07|0
1687491900000|2023-06-23 03:45:00|110.35|107.55|110.27|107.47|110.5|107.7|110.27|107.47|0
1687492200000|2023-06-23 03:50:00|110.34|107.54|110.9|108.1|110.9|108.1|110.27|107.47|0
1687492500000|2023-06-23 03:55:00|111.06|108.26|111.29|108.49|111.45|108.65|111.05|108.25|0
1687492800000|2023-06-23 04:00:00|111.21|108.41|111.05|108.25|111.45|108.65|110.97|108.17|0
1687493100000|2023-06-23 04:05:00|111.13|108.33|111.37|108.57|111.37|108.57|111.13|108.33|0
1687493400000|2023-06-23 04:10:00|111.41|108.61|111.61|108.81|111.77|108.97|111.41|108.61|0
1687493700000|2023-06-23 04:15:00|111.69|108.89|111.68|108.88|111.76|108.96|111.53|108.73|0
1687494000000|2023-06-23 04:20:00|111.72|108.92|111.76|108.96|111.84|109.04|111.6|108.8|0
1687494300000|2023-06-23 04:25:00|111.84|109.04|112.96|110.16|112.96|110.16|111.8|109|0
1687494600000|2023-06-23 04:30:00|112.88|110.08|112.32|109.52|112.88|110.08|112.24|109.44|0
1687494900000|2023-06-23 04:35:00|112.28|109.48|112.08|109.28|112.48|109.68|112.08|109.28|0
1687495200000|2023-06-23 04:40:00|112.16|109.36|111.83|109.03|112.16|109.36|111.83|109.03|0
1687495500000|2023-06-23 04:45:00|111.75|108.95|111.83|109.03|112.07|109.27|111.75|108.95|0
1687495800000|2023-06-23 04:50:00|111.75|108.95|111.99|109.19|112.07|109.27|111.75|108.95|0
1687496100000|2023-06-23 04:55:00|111.91|109.11|112.07|109.27|112.15|109.35|111.91|109.11|0
1687496400000|2023-06-23 05:00:00|112.15|109.35|112.23|109.43|112.23|109.43|111.95|109.15|0
1687496700000|2023-06-23 05:05:00|112.19|109.39|111.59|108.79|112.19|109.39|111.51|108.71|0
1687497000000|2023-06-23 05:10:00|111.63|108.83|111.9|109.1|111.98|109.18|111.51|108.71|0
1687497300000|2023-06-23 05:15:00|111.87|109.07|111.66|108.86|111.9|109.1|111.42|108.62|0
1687497600000|2023-06-23 05:20:00|111.7|108.9|112.26|109.46|112.3|109.5|111.66|108.86|0
1687497900000|2023-06-23 05:25:00|112.3|109.5|112.46|109.66|112.78|109.98|112.18|109.38|0
1687498200000|2023-06-23 05:30:00|112.42|109.62|112.42|109.62|112.5|109.7|112.3|109.5|0
1687498500000|2023-06-23 05:35:00|112.38|109.58|112.13|109.33|112.38|109.58|112.05|109.25|0
1687498800000|2023-06-23 05:40:00|112.18|109.38|111.69|108.89|112.41|109.61|110.21|107.41|0
1687499100000|2023-06-23 05:45:00|111.73|108.93|111.37|108.57|111.93|109.13|111.37|108.57|0
1687499400000|2023-06-23 05:50:00|111.33|108.53|111.49|108.69|111.53|108.73|110.97|108.17|0
1687499700000|2023-06-23 05:55:00|111.45|108.65|111.21|108.41|111.77|108.97|111.21|108.41|0
1687500000000|2023-06-23 06:00:00|111.29|108.49|111.76|108.96|111.85|109.05|111.21|108.41|0
1687500300000|2023-06-23 06:05:00|111.56|109.16|112.04|109.64|112.36|109.96|111.49|109.09|0
1687500600000|2023-06-23 06:10:00|111.96|109.56|111.48|109.08|112.04|109.64|111.4|109|0
1687500900000|2023-06-23 06:15:00|111.4|109|111.64|109.24|111.72|109.32|111.4|109|0
1687501200000|2023-06-23 06:20:00|111.72|109.32|111.32|108.92|111.72|109.32|111.24|108.84|0
1687501500000|2023-06-23 06:25:00|111.24|108.84|111.48|109.08|111.64|109.24|111.24|108.84|0
1687501800000|2023-06-23 06:30:00|111.4|109|111.32|108.92|111.64|109.24|111.32|108.92|0
1687502100000|2023-06-23 06:35:00|111.28|108.88|112.27|109.87|112.43|110.03|111.24|108.84|0
1687502400000|2023-06-23 06:40:00|112.2|109.8|112.27|109.87|112.51|110.11|112.12|109.72|0
1687502700000|2023-06-23 06:45:00|112.19|109.79|112.43|110.03|112.43|110.03|112.19|109.79|0
1687503000000|2023-06-23 06:50:00|112.39|109.99|112.27|109.87|112.51|110.11|112.19|109.79|0
1687503300000|2023-06-23 06:55:00|112.19|109.79|111.87|109.47|112.23|109.83|111.63|109.23|0
1687503600000|2023-06-23 07:00:00|111.79|109.39|112.19|109.79|112.43|110.03|111.79|109.39|0
1687503900000|2023-06-23 07:05:00|112.11|109.71|111.39|108.99|112.11|109.71|111.31|108.91|0
1687504200000|2023-06-23 07:10:00|111.35|108.95|110.83|108.43|111.51|109.11|110.6|108.2|0
1687504500000|2023-06-23 07:15:00|110.68|108.28|110.75|108.35|110.91|108.51|110.04|107.64|0
1687504800000|2023-06-23 07:20:00|110.67|108.27|111.23|108.83|111.23|108.83|110.51|108.11|0
1687505100000|2023-06-23 07:25:00|111.19|108.79|111.62|109.22|111.86|109.46|110.99|108.59|0
1687505400000|2023-06-23 07:30:00|111.74|109.34|113.46|111.06|113.62|111.22|111.66|109.26|0
1687505700000|2023-06-23 07:35:00|113.38|110.98|113.46|111.06|113.78|111.38|113.1|110.7|0
1687506000000|2023-06-23 07:40:00|113.54|111.14|113.86|111.46|113.98|111.58|113.46|111.06|0
1687506300000|2023-06-23 07:45:00|113.94|111.54|113.94|111.54|115.15|112.75|113.85|111.45|0
1687506600000|2023-06-23 07:50:00|113.77|111.37|113.29|110.89|113.85|111.45|113.29|110.89|0
1687506900000|2023-06-23 07:55:00|113.13|110.73|113.05|110.65|113.49|111.09|113.05|110.65|0
1687507200000|2023-06-23 08:00:00|112.97|110.57|112.96|110.56|113.05|110.65|112.49|110.09|0
1687507500000|2023-06-23 08:05:00|113.01|110.61|112.24|109.84|113.04|110.64|111.92|109.52|0
1687507800000|2023-06-23 08:10:00|112.2|109.8|112.48|110.08|112.6|110.2|112.16|109.76|0
1687508100000|2023-06-23 08:15:00|112.4|110|112.64|110.24|112.72|110.32|112.08|109.68|0
1687508400000|2023-06-23 08:20:00|112.6|110.2|113.36|110.96|113.36|110.96|112.32|109.92|0
1687508700000|2023-06-23 08:25:00|113.32|110.92|113.12|110.72|113.52|111.12|112.88|110.48|0
1687509000000|2023-06-23 08:30:00|113.28|110.88|112.95|110.55|113.28|110.88|112.87|110.47|0
1687509300000|2023-06-23 08:35:00|113|110.6|112.39|109.99|113|110.6|112.31|109.91|0
1687509600000|2023-06-23 08:40:00|112.47|110.07|112.31|109.91|112.55|110.15|112.07|109.67|0
1687509900000|2023-06-23 08:45:00|112.39|109.99|112.79|110.39|113.03|110.63|112.15|109.75|0
1687510200000|2023-06-23 08:50:00|112.95|110.55|113.39|110.99|114.07|111.67|112.95|110.55|0
1687510500000|2023-06-23 08:55:00|113.31|110.91|113.67|111.27|113.75|111.35|113.27|110.87|0
1687510800000|2023-06-23 09:00:00|113.75|111.35|113.67|111.27|113.83|111.43|113.43|111.03|0
1687511100000|2023-06-23 09:05:00|113.59|111.19|113.5|111.1|113.91|111.51|113.26|110.86|0
1687511400000|2023-06-23 09:10:00|113.42|111.02|113.34|110.94|113.42|111.02|112.86|110.46|0
1687511700000|2023-06-23 09:15:00|113.26|110.86|113.26|110.86|113.38|110.98|112.94|110.54|0
1687512000000|2023-06-23 09:20:00|113.18|110.78|113.42|111.02|113.58|111.18|113.18|110.78|0
1687512300000|2023-06-23 09:25:00|113.46|111.06|113.74|111.34|113.98|111.58|113.42|111.02|0
1687512600000|2023-06-23 09:30:00|113.9|111.5|113.74|111.34|113.9|111.5|113.42|111.02|0
1687512900000|2023-06-23 09:35:00|113.66|111.26|113.09|110.69|113.7|111.3|113.01|110.61|0
1687513200000|2023-06-23 09:40:00|113.05|110.65|113.25|110.85|113.33|110.93|112.93|110.53|0
1687513500000|2023-06-23 09:45:00|113.41|111.01|113.41|111.01|113.49|111.09|113.17|110.77|0
1687513800000|2023-06-23 09:50:00|113.33|110.93|112.85|110.45|113.41|111.01|112.77|110.37|0
1687514100000|2023-06-23 09:55:00|112.77|110.37|112.6|110.2|112.84|110.44|112.44|110.04|0
1687514400000|2023-06-23 10:00:00|112.68|110.28|112.84|110.44|113.08|110.68|112.52|110.12|0
1687514700000|2023-06-23 10:05:00|112.88|110.48|113.7|111.3|113.78|111.38|112.52|110.12|0
1687515000000|2023-06-23 10:10:00|113.86|111.46|114.34|111.94|114.63|112.23|113.86|111.46|0
1687515300000|2023-06-23 10:15:00|114.39|111.99|114.87|112.47|114.91|112.51|114.1|111.7|0
1687515600000|2023-06-23 10:20:00|114.91|112.51|114.18|111.78|114.99|112.59|114.1|111.7|0
1687515900000|2023-06-23 10:25:00|114.14|111.74|114.42|112.02|114.46|112.06|114.1|111.7|0
1687516200000|2023-06-23 10:30:00|114.38|111.98|113.8|111.4|114.5|112.1|113.31|110.91|0
1687516500000|2023-06-23 10:35:00|113.88|111.48|114.12|111.72|114.28|111.88|113.71|111.31|0
1687516800000|2023-06-23 10:40:00|114.04|111.64|113.87|111.47|114.12|111.72|113.79|111.39|0
1687517100000|2023-06-23 10:45:00|113.95|111.55|113.95|111.55|114.03|111.63|113.79|111.39|0
1687517400000|2023-06-23 10:50:00|113.87|111.47|113.47|111.07|113.91|111.51|113.23|110.83|0
1687517700000|2023-06-23 10:55:00|113.51|111.11|113.71|111.31|113.95|111.55|113.39|110.99|0
1687518000000|2023-06-23 11:00:00|113.79|111.39|113.38|110.98|113.79|111.39|113.22|110.82|0
1687518300000|2023-06-23 11:05:00|113.42|111.02|113.93|111.53|113.97|111.57|112.86|110.46|0
1687518600000|2023-06-23 11:10:00|113.97|111.57|113.25|110.85|114.05|111.65|113.25|110.85|0
1687518900000|2023-06-23 11:15:00|113.17|110.77|113.49|111.09|113.57|111.17|113.17|110.77|0
1687519200000|2023-06-23 11:20:00|113.57|111.17|112.85|110.45|113.57|111.17|112.85|110.45|0
1687519500000|2023-06-23 11:25:00|112.77|110.37|113.08|110.68|113.08|110.68|112.53|110.13|0
1687519800000|2023-06-23 11:30:00|113|110.6|113.16|110.76|113.24|110.84|113|110.6|0
1687520100000|2023-06-23 11:35:00|113.2|110.8|113.24|110.84|113.4|111|113|110.6|0
1687520400000|2023-06-23 11:40:00|113.28|110.88|113.64|111.24|113.96|111.56|113.24|110.84|0
1687520700000|2023-06-23 11:45:00|113.6|111.2|113.64|111.24|113.92|111.52|113.56|111.16|0
1687521000000|2023-06-23 11:50:00|113.68|111.28|114.04|111.64|114.36|111.96|113.68|111.28|0
1687521300000|2023-06-23 11:55:00|113.96|111.56|113.79|111.39|114.08|111.68|113.6|111.2|0
1687521600000|2023-06-23 12:00:00|113.71|111.31|114.68|112.28|114.84|112.44|113.71|111.31|0
1687521900000|2023-06-23 12:05:00|114.76|112.36|115|112.6|115.16|112.76|114.44|112.04|0
1687522200000|2023-06-23 12:10:00|114.92|112.52|115.08|112.68|115.16|112.76|114.67|112.27|0
1687522500000|2023-06-23 12:15:00|115.16|112.76|114.88|112.48|115.81|113.41|114.88|112.48|0
1687522800000|2023-06-23 12:20:00|114.96|112.56|115.68|113.28|115.92|113.52|114.72|112.32|0
1687523100000|2023-06-23 12:25:00|115.6|113.2|116.04|113.64|116.04|113.64|115.51|113.11|0
1687523400000|2023-06-23 12:30:00|116.08|113.68|116.25|113.85|116.82|114.42|116|113.6|0
1687523700000|2023-06-23 12:35:00|116.33|113.93|117.8|115.4|118.14|115.74|116.24|113.84|0
1687524000000|2023-06-23 12:40:00|117.89|115.49|117.09|114.69|118.88|116.48|117.09|114.69|0
1687524300000|2023-06-23 12:45:00|117.18|114.78|118.83|116.43|120.32|117.92|117.18|114.78|0
1687524600000|2023-06-23 12:50:00|119|116.6|118.58|116.18|119.16|116.76|118.33|115.93|0
1687524900000|2023-06-23 12:55:00|118.66|116.26|118.49|116.09|119|116.6|118.16|115.76|0
1687525200000|2023-06-23 13:00:00|118.66|116.26|117.66|115.26|118.74|116.34|117.42|115.02|0
1687525500000|2023-06-23 13:05:00|117.75|115.35|117.91|115.51|118.91|116.51|117.58|115.18|0
1687525800000|2023-06-23 13:10:00|117.99|115.59|117.74|115.34|118.16|115.76|117.58|115.18|0
1687526100000|2023-06-23 13:15:00|117.66|115.26|118.82|116.42|118.9|116.5|117.66|115.26|0
1687526400000|2023-06-23 13:20:00|118.74|116.34|118.9|116.5|119.07|116.67|118.49|116.09|0
1687526700000|2023-06-23 13:25:00|118.99|116.59|119.32|116.92|119.4|117|118.73|116.33|0
1687527000000|2023-06-23 13:30:00|119.15|116.75|117.5|115.1|119.99|117.59|117.5|115.1|0
1687527300000|2023-06-23 13:35:00|117.33|114.93|117.74|115.34|118.58|116.18|116.83|114.43|0
1687527600000|2023-06-23 13:40:00|117.83|115.43|117.83|115.43|118.49|116.09|116.91|114.51|0
1687527900000|2023-06-23 13:45:00|117.58|115.18|118.99|116.59|119.33|116.93|117.58|115.18|0
1687528200000|2023-06-23 13:50:00|119.08|116.68|117.74|115.34|119.08|116.68|117.16|114.76|0
1687528500000|2023-06-23 13:55:00|117.82|115.42|117.24|114.84|118.15|115.75|116.83|114.43|0
1687528800000|2023-06-23 14:00:00|117.32|114.92|116.49|114.09|117.99|115.59|116.33|113.93|0
1687529100000|2023-06-23 14:05:00|116.41|114.01|115.92|113.52|117.15|114.75|115.75|113.35|0
1687529400000|2023-06-23 14:10:00|115.83|113.43|116.82|114.42|116.82|114.42|115.34|112.94|0
1687529700000|2023-06-23 14:15:00|116.74|114.34|115.42|113.02|116.74|114.34|115.34|112.94|0
1687530000000|2023-06-23 14:20:00|115.34|112.94|115.42|113.02|116.98|114.58|115.34|112.94|0
1687530300000|2023-06-23 14:25:00|115.34|112.94|116.24|113.84|116.9|114.5|115.34|112.94|0
1687530600000|2023-06-23 14:30:00|116.32|113.92|115.83|113.43|116.57|114.17|115.5|113.1|0
1687530900000|2023-06-23 14:35:00|115.99|113.59|112.38|109.98|116.65|114.25|112.38|109.98|0
1687531200000|2023-06-23 14:40:00|112.47|110.07|112.63|110.23|113.44|111.04|112.3|109.9|0
1687531500000|2023-06-23 14:45:00|112.71|110.31|113.6|111.2|113.93|111.53|112.54|110.14|0
1687531800000|2023-06-23 14:50:00|113.52|111.12|115.08|112.68|115.32|112.92|113.27|110.87|0
1687532100000|2023-06-23 14:55:00|115.16|112.76|114.42|112.02|115.9|113.5|114.42|112.02|0
1687532400000|2023-06-23 15:00:00|114.33|111.93|114.25|111.85|114.91|112.51|113.76|111.36|0
1687532700000|2023-06-23 15:05:00|114.33|111.93|114.66|112.26|115.07|112.67|113.76|111.36|0
1687533000000|2023-06-23 15:10:00|114.74|112.34|115.32|112.92|115.4|113|114.49|112.09|0
1687533300000|2023-06-23 15:15:00|115.4|113|115.48|113.08|115.65|113.25|114.9|112.5|0
1687533600000|2023-06-23 15:20:00|115.56|113.16|115.81|113.41|116.06|113.66|115.23|112.83|0
1687533900000|2023-06-23 15:25:00|115.89|113.49|115.97|113.57|116.81|114.41|115.77|113.37|0
1687534200000|2023-06-23 15:30:00|115.89|113.49|115.81|113.41|116.31|113.91|115.48|113.08|0
1687534500000|2023-06-23 15:35:00|115.72|113.32|114.48|112.08|115.89|113.49|114.24|111.84|0
1687534800000|2023-06-23 15:40:00|114.4|112|113.66|111.26|114.65|112.25|113.09|110.69|0
1687535100000|2023-06-23 15:45:00|113.58|111.18|113.66|111.26|113.91|111.51|113.09|110.69|0
1687535400000|2023-06-23 15:50:00|113.58|111.18|113.9|111.5|114.32|111.92|113.42|111.02|0
1687535700000|2023-06-23 15:55:00|113.87|111.47|113.41|111.01|114.15|111.75|113.41|111.01|0
1687536000000|2023-06-23 16:00:00|113.49|111.09|113.57|111.17|113.57|111.17|112.6|110.2|0
1687536300000|2023-06-23 16:05:00|113.49|111.09|113.16|110.76|113.74|111.34|113.16|110.76|0
1687536600000|2023-06-23 16:10:00|113.25|110.85|113.08|110.68|113.82|111.42|112.92|110.52|0
1687536900000|2023-06-23 16:15:00|113.16|110.76|111.7|109.3|113.16|110.76|111.54|109.14|0
1687537200000|2023-06-23 16:20:00|111.62|109.22|111.62|109.22|112.27|109.87|111.38|108.98|0
1687537500000|2023-06-23 16:25:00|111.54|109.14|111.22|108.82|111.78|109.38|111.14|108.74|0
1687537800000|2023-06-23 16:30:00|111.3|108.9|111.38|108.98|111.46|109.06|110.49|108.09|0
1687538100000|2023-06-23 16:35:00|111.46|109.06|112.09|109.69|112.09|109.69|111.29|108.89|0
1687538400000|2023-06-23 16:40:00|112.01|109.61|111.84|109.44|112.33|109.93|111.52|109.12|0
1687538700000|2023-06-23 16:45:00|111.76|109.36|111.6|109.2|112|109.6|111.44|109.04|0
1687539000000|2023-06-23 16:50:00|111.52|109.12|112.49|110.09|112.57|110.17|111.44|109.04|0
1687539300000|2023-06-23 16:55:00|112.48|110.08|111.76|109.36|112.57|110.17|111.6|109.2|0
1687539600000|2023-06-23 17:00:00|111.68|109.28|112|109.6|112.48|110.08|111.36|108.96|0
1687539900000|2023-06-23 17:05:00|112.08|109.68|111.67|109.27|112.8|110.4|111.67|109.27|0
1687540200000|2023-06-23 17:10:00|111.64|109.24|110.95|108.55|111.83|109.43|110.95|108.55|0
1687540500000|2023-06-23 17:15:00|111.03|108.63|111.27|108.87|111.35|108.95|110.79|108.39|0
1687540800000|2023-06-23 17:20:00|111.19|108.79|110.87|108.47|111.35|108.95|110.63|108.23|0
1687541100000|2023-06-23 17:25:00|110.83|108.43|110.79|108.39|111.19|108.79|110.55|108.15|0
1687541400000|2023-06-23 17:30:00|110.71|108.31|110.94|108.54|111.1|108.7|110.47|108.07|0
1687541700000|2023-06-23 17:35:00|110.86|108.46|110.3|107.9|110.86|108.46|110.3|107.9|0
1687542000000|2023-06-23 17:40:00|110.22|107.82|110.94|108.54|111.26|108.86|110.06|107.66|0
1687542300000|2023-06-23 17:45:00|111.02|108.62|111.18|108.78|111.42|109.02|110.86|108.46|0
1687542600000|2023-06-23 17:50:00|111.34|108.94|111.1|108.7|111.42|109.02|110.7|108.3|0
1687542900000|2023-06-23 17:55:00|111.02|108.62|111.5|109.1|111.5|109.1|110.78|108.38|0
1687543200000|2023-06-23 18:00:00|111.58|109.18|112.14|109.74|112.22|109.82|111.33|108.93|0
1687543500000|2023-06-23 18:05:00|111.98|109.58|112.7|110.3|112.78|110.38|111.98|109.58|0
1687543800000|2023-06-23 18:10:00|112.78|110.38|113.19|110.79|113.43|111.03|112.7|110.3|0
1687544100000|2023-06-23 18:15:00|113.27|110.87|113.1|110.7|113.35|110.95|112.78|110.38|0
1687544400000|2023-06-23 18:20:00|113.02|110.62|112.61|110.21|113.1|110.7|112.45|110.05|0
1687544700000|2023-06-23 18:25:00|112.7|110.3|113.51|111.11|113.79|111.39|112.7|110.3|0
1687545000000|2023-06-23 18:30:00|113.59|111.19|113.5|111.1|113.99|111.59|113.34|110.94|0
1687545300000|2023-06-23 18:35:00|113.67|111.27|114.89|112.49|114.98|112.58|113.42|111.02|0
1687545600000|2023-06-23 18:40:00|114.98|112.58|115.72|113.32|115.88|113.48|114.73|112.33|0
1687545900000|2023-06-23 18:45:00|115.8|113.4|116.38|113.98|117.04|114.64|115.72|113.32|0
1687546200000|2023-06-23 18:50:00|116.29|113.89|116.96|114.56|117.04|114.64|116.13|113.73|0
1687546500000|2023-06-23 18:55:00|117.04|114.64|116.7|114.3|117.12|114.72|116.29|113.89|0
1687546800000|2023-06-23 19:00:00|116.87|114.47|117.37|114.97|118.46|116.06|116.87|114.47|0
1687547100000|2023-06-23 19:05:00|117.45|115.05|116.2|113.8|117.62|115.22|116.12|113.72|0
1687547400000|2023-06-23 19:10:00|116.12|113.72|115.79|113.39|116.12|113.72|115.29|112.89|0
1687547700000|2023-06-23 19:15:00|115.7|113.3|114.96|112.56|115.95|113.55|114.96|112.56|0
1687548000000|2023-06-23 19:20:00|115.04|112.64|116.2|113.8|116.53|114.13|114.88|112.48|0
1687548300000|2023-06-23 19:25:00|116.11|113.71|116.2|113.8|116.53|114.13|115.95|113.55|0
1687548600000|2023-06-23 19:30:00|116.03|113.63|115.7|113.3|116.44|114.04|115.37|112.97|0
1687548900000|2023-06-23 19:35:00|115.61|113.21|114.87|112.47|115.61|113.21|114.54|112.14|0
1687549200000|2023-06-23 19:40:00|114.79|112.39|114.38|111.98|115.53|113.13|114.21|111.81|0
1687549500000|2023-06-23 19:45:00|114.46|112.06|114.62|112.22|115.03|112.63|114.13|111.73|0
1687549800000|2023-06-23 19:50:00|115.44|113.04|115.03|112.63|116.44|114.04|113.31|110.91|0
1687550100000|2023-06-23 19:55:00|114.95|112.55|115.85|113.45|116.6|114.2|113.8|111.4|0
1687550400000|2023-06-23 20:00:00|115.77|113.37|115.6|113.2|117.85|115.45|115.19|112.79|0
1687550700000|2023-06-23 20:05:00|115.69|113.29|116.18|113.78|116.27|113.87|115.69|113.29|0
1687551000000|2023-06-23 20:10:00|116.1|113.7|116.43|114.03|116.68|114.28|116.1|113.7|0
1687759200000|2023-06-26 06:00:00|113.83|111.03|114.19|111.39|114.57|111.77|113.83|111.03|0
1687759500000|2023-06-26 06:05:00|113.99|111.59|113.83|111.43|114.32|111.92|113.75|111.35|0
1687759800000|2023-06-26 06:10:00|113.91|111.51|113.59|111.19|114.31|111.91|113.19|110.79|0
1687760100000|2023-06-26 06:15:00|113.76|111.36|113.59|111.19|113.76|111.36|113.51|111.11|0
1687760400000|2023-06-26 06:20:00|113.67|111.27|113.35|110.95|113.67|111.27|113.26|110.86|0
1687760700000|2023-06-26 06:25:00|113.43|111.03|113.75|111.35|113.84|111.44|113.26|110.86|0
1687761000000|2023-06-26 06:30:00|113.84|111.44|113.67|111.27|113.92|111.52|113.67|111.27|0
1687761300000|2023-06-26 06:35:00|113.75|111.35|114.87|112.47|115.21|112.81|113.59|111.19|0
1687761600000|2023-06-26 06:40:00|114.95|112.55|115.11|112.71|115.19|112.79|114.78|112.38|0
1687761900000|2023-06-26 06:45:00|115.19|112.79|114.95|112.55|115.19|112.79|114.78|112.38|0
1687762200000|2023-06-26 06:50:00|114.86|112.46|114.53|112.13|114.86|112.46|114.53|112.13|0
1687762500000|2023-06-26 06:55:00|114.62|112.22|114.53|112.13|114.62|112.22|114.45|112.05|0
1687763100000|2023-06-26 07:05:00|116.01|113.61|116.76|114.36|116.92|114.52|115.68|113.28|0
1687763400000|2023-06-26 07:10:00|116.84|114.44|118.09|115.69|118.34|115.94|116.84|114.44|0
1687763700000|2023-06-26 07:15:00|118.17|115.77|118.76|116.36|118.76|116.36|117.71|115.31|0
1687764000000|2023-06-26 07:20:00|118.68|116.28|118.17|115.77|118.68|116.28|118|115.6|0
1687764300000|2023-06-26 07:25:00|118.21|115.81|118.59|116.19|118.93|116.53|117.88|115.48|0
1687764600000|2023-06-26 07:30:00|118.67|116.27|119.6|117.2|120.19|117.79|118.42|116.02|0
1687764900000|2023-06-26 07:35:00|119.68|117.28|120.19|117.79|120.87|118.47|119.6|117.2|0
1687765200000|2023-06-26 07:40:00|120.11|117.71|118.29|115.89|120.27|117.87|117.43|115.03|0
1687765500000|2023-06-26 07:45:00|118.2|115.8|117.86|115.46|118.62|116.22|117.86|115.46|0
1687765800000|2023-06-26 07:50:00|117.78|115.38|116.9|114.5|117.78|115.38|116.77|114.37|0
1687766100000|2023-06-26 07:55:00|116.94|114.54|118.74|116.34|118.79|116.39|116.35|113.95|0
1687766400000|2023-06-26 08:00:00|118.66|116.26|119.41|117.01|120|117.6|118.66|116.26|0
1687766700000|2023-06-26 08:05:00|119.54|117.14|120.09|117.69|120.25|117.85|119.41|117.01|0
1687767000000|2023-06-26 08:10:00|120|117.6|119.83|117.43|120.25|117.85|119.16|116.76|0
1687767300000|2023-06-26 08:15:00|119.87|117.47|120.25|117.85|120.34|117.94|119.16|116.76|0
1687767600000|2023-06-26 08:20:00|120.17|117.77|120.25|117.85|120.59|118.19|119.91|117.51|0
1687767900000|2023-06-26 08:25:00|120.29|117.89|120.76|118.36|120.84|118.44|120.25|117.85|0
1687768200000|2023-06-26 08:30:00|120.93|118.53|119.91|117.51|121.61|119.21|119.91|117.51|0
1687768500000|2023-06-26 08:35:00|120.04|117.64|119.32|116.92|120.08|117.68|118.81|116.41|0
1687768800000|2023-06-26 08:40:00|119.4|117|120.41|118.01|120.41|118.01|119.23|116.83|0
1687769100000|2023-06-26 08:45:00|120.5|118.1|121.52|119.12|121.6|119.2|120.41|118.01|0
1687769400000|2023-06-26 08:50:00|121.69|119.29|121|118.6|121.77|119.37|121|118.6|0
1687769700000|2023-06-26 08:55:00|120.92|118.52|120.96|118.56|121.26|118.86|120.66|118.26|0
1687770000000|2023-06-26 09:00:00|121|118.6|120.57|118.17|121|118.6|120.57|118.17|0
1687770300000|2023-06-26 09:05:00|120.53|118.13|119.45|117.05|120.66|118.26|119.28|116.88|0
1687770600000|2023-06-26 09:10:00|119.53|117.13|119.45|117.05|119.53|117.13|119.03|116.63|0
1687770900000|2023-06-26 09:15:00|119.32|116.92|118.73|116.33|119.36|116.96|118.73|116.33|0
1687771200000|2023-06-26 09:20:00|118.69|116.29|118.6|116.2|118.9|116.5|118.52|116.12|0
1687771500000|2023-06-26 09:25:00|118.52|116.12|118.6|116.2|118.77|116.37|118.01|115.61|0
1687771800000|2023-06-26 09:30:00|118.68|116.28|118.26|115.86|118.94|116.54|118.18|115.78|0
1687772100000|2023-06-26 09:35:00|118.35|115.95|118.01|115.61|118.51|116.11|117.67|115.27|0
1687772400000|2023-06-26 09:40:00|117.92|115.52|117.84|115.44|118.09|115.69|117.67|115.27|0
1687772700000|2023-06-26 09:45:00|117.92|115.52|117.92|115.52|118.01|115.61|117.59|115.19|0
1687773000000|2023-06-26 09:50:00|117.84|115.44|117.67|115.27|117.92|115.52|117.42|115.02|0
1687773300000|2023-06-26 09:55:00|117.75|115.35|116.81|114.41|118.34|115.94|116.73|114.33|0
1687773600000|2023-06-26 10:00:00|116.98|114.58|117.23|114.83|117.39|114.99|116.89|114.49|0
1687773900000|2023-06-26 10:05:00|117.27|114.87|117.22|114.82|117.56|115.16|117.1|114.7|0
1687774200000|2023-06-26 10:10:00|117.31|114.91|117.14|114.74|117.39|114.99|116.89|114.49|0
1687774500000|2023-06-26 10:15:00|117.05|114.65|117.3|114.9|117.31|114.91|117.05|114.65|0
1687774800000|2023-06-26 10:20:00|117.26|114.86|117.47|115.07|117.55|115.15|117.05|114.65|0
1687775100000|2023-06-26 10:25:00|117.55|115.15|117.47|115.07|117.6|115.2|117.3|114.9|0
1687775400000|2023-06-26 10:30:00|117.55|115.15|117.89|115.49|117.89|115.49|117.47|115.07|0
1687775700000|2023-06-26 10:35:00|117.97|115.57|117.46|115.06|117.97|115.57|117.09|114.69|0
1687776000000|2023-06-26 10:40:00|117.55|115.15|116.79|114.39|117.55|115.15|116.79|114.39|0
1687776300000|2023-06-26 10:45:00|116.71|114.31|117.29|114.89|117.38|114.98|116.71|114.31|0
1687776600000|2023-06-26 10:50:00|117.34|114.94|117.29|114.89|117.54|115.14|117.29|114.89|0
1687776900000|2023-06-26 10:55:00|117.33|114.93|117.88|115.48|117.88|115.48|117.29|114.89|0
1687777200000|2023-06-26 11:00:00|117.84|115.44|117.84|115.44|117.88|115.48|117.54|115.14|0
1687777500000|2023-06-26 11:05:00|117.88|115.48|117.45|115.05|118.04|115.64|117.45|115.05|0
1687777800000|2023-06-26 11:10:00|117.54|115.14|117.2|114.8|117.79|115.39|117.2|114.8|0
1687778100000|2023-06-26 11:15:00|117.28|114.88|117.11|114.71|117.28|114.88|117.11|114.71|0
1687778400000|2023-06-26 11:20:00|117.2|114.8|117.07|114.67|117.2|114.8|116.7|114.3|0
1687778700000|2023-06-26 11:25:00|117.11|114.71|116.94|114.54|117.45|115.05|116.94|114.54|0
1687779000000|2023-06-26 11:30:00|117.03|114.63|117.28|114.88|117.36|114.96|116.78|114.38|0
1687779300000|2023-06-26 11:35:00|117.19|114.79|116.94|114.54|117.28|114.88|116.69|114.29|0
1687779600000|2023-06-26 11:40:00|117.02|114.62|116.52|114.12|117.11|114.71|116.52|114.12|0
1687779900000|2023-06-26 11:45:00|116.6|114.2|115.94|113.54|116.69|114.29|115.94|113.54|0
1687780200000|2023-06-26 11:50:00|116.02|113.62|115.77|113.37|116.27|113.87|115.52|113.12|0
1687780500000|2023-06-26 11:55:00|115.81|113.41|115.85|113.45|116.18|113.78|115.6|113.2|0
1687780800000|2023-06-26 12:00:00|115.93|113.53|116.43|114.03|116.51|114.11|115.85|113.45|0
1687781100000|2023-06-26 12:05:00|116.39|113.99|117.1|114.7|117.18|114.78|116.35|113.95|0
1687781400000|2023-06-26 12:10:00|117.01|114.61|116.51|114.11|117.01|114.61|116.26|113.86|0
1687781700000|2023-06-26 12:15:00|116.59|114.19|116.34|113.94|117.09|114.69|116.34|113.94|0
1687782000000|2023-06-26 12:20:00|116.09|113.69|116.01|113.61|116.09|113.69|115.59|113.19|0
1687782300000|2023-06-26 12:25:00|115.92|113.52|115.42|113.02|116.13|113.73|115.34|112.94|0
1687782600000|2023-06-26 12:30:00|115.34|112.94|115.17|112.77|115.51|113.11|115.01|112.61|0
1687782900000|2023-06-26 12:35:00|115.13|112.73|115.5|113.1|115.84|113.44|115.01|112.61|0
1687783200000|2023-06-26 12:40:00|115.42|113.02|115.83|113.43|115.92|113.52|115.34|112.94|0
1687783500000|2023-06-26 12:45:00|115.92|113.52|115.91|113.51|116.41|114.01|115.83|113.43|0
1687783800000|2023-06-26 12:50:00|115.96|113.56|116.08|113.68|116.5|114.1|115.66|113.26|0
1687784100000|2023-06-26 12:55:00|116.16|113.76|116.16|113.76|116.41|114.01|115.91|113.51|0
1687784400000|2023-06-26 13:00:00|116.24|113.84|116.24|113.84|116.41|114.01|115.91|113.51|0
1687784700000|2023-06-26 13:05:00|116.16|113.76|116.82|114.42|117.08|114.68|116.16|113.76|0
1687785000000|2023-06-26 13:10:00|116.91|114.51|116.24|113.84|116.91|114.51|116.16|113.76|0
1687785300000|2023-06-26 13:15:00|116.15|113.75|116.57|114.17|116.65|114.25|115.99|113.59|0
1687785600000|2023-06-26 13:20:00|116.49|114.09|115.98|113.58|116.74|114.34|115.74|113.34|0
1687785900000|2023-06-26 13:25:00|115.9|113.5|117.4|115|117.49|115.09|115.9|113.5|0
1687786200000|2023-06-26 13:30:00|117.32|114.92|114.9|112.5|117.32|114.92|114.82|112.42|0
1687786500000|2023-06-26 13:35:00|114.74|112.34|113.23|110.83|115.68|113.28|112.82|110.42|0
1687786800000|2023-06-26 13:40:00|112.98|110.58|111.76|109.36|112.98|110.58|111.6|109.2|0
1687787100000|2023-06-26 13:45:00|111.68|109.28|112|109.6|112|109.6|110.63|108.23|0
1687787400000|2023-06-26 13:50:00|111.92|109.52|111.11|108.71|112.33|109.93|110.54|108.14|0
1687787700000|2023-06-26 13:55:00|111.03|108.63|111.9|109.5|112.55|110.15|110.87|108.47|0
1687788000000|2023-06-26 14:00:00|111.98|109.58|112.18|109.78|112.63|110.23|111.34|108.94|0
1687788300000|2023-06-26 14:05:00|112.14|109.74|112.22|109.82|112.3|109.9|110.85|108.45|0
1687788600000|2023-06-26 14:10:00|112.14|109.74|112.06|109.66|113.69|111.29|112.06|109.66|0
1687788900000|2023-06-26 14:15:00|111.98|109.58|112.38|109.98|112.62|110.22|111.17|108.77|0
1687789200000|2023-06-26 14:20:00|112.46|110.06|112.95|110.55|113.6|111.2|112.46|110.06|0
1687789500000|2023-06-26 14:25:00|113.03|110.63|113.03|110.63|113.6|111.2|112.54|110.14|0
1687789800000|2023-06-26 14:30:00|112.95|110.55|114.66|112.26|115.49|113.09|112.86|110.46|0
1687790100000|2023-06-26 14:35:00|114.83|112.43|116.57|114.17|116.65|114.25|114.58|112.18|0
1687790400000|2023-06-26 14:40:00|116.73|114.33|116.23|113.83|118.25|115.85|116.15|113.75|0
1687790700000|2023-06-26 14:45:00|116.32|113.92|114.66|112.26|116.48|114.08|114.66|112.26|0
1687791000000|2023-06-26 14:50:00|114.82|112.42|113.22|110.82|115.15|112.75|113.22|110.82|0
1687791300000|2023-06-26 14:55:00|113.39|110.99|113.3|110.9|114.05|111.65|113.22|110.82|0
1687791600000|2023-06-26 15:00:00|113.22|110.82|114.71|112.31|114.79|112.39|113.06|110.66|0
1687791900000|2023-06-26 15:05:00|114.79|112.39|115.29|112.89|116.12|113.72|114.79|112.39|0
1687792200000|2023-06-26 15:10:00|115.37|112.97|115.37|112.97|115.87|113.47|114.87|112.47|0
1687792500000|2023-06-26 15:15:00|115.45|113.05|116.37|113.97|116.45|114.05|114.79|112.39|0
1687792800000|2023-06-26 15:20:00|116.45|114.05|116.87|114.47|117.21|114.81|116.12|113.72|0
1687793100000|2023-06-26 15:25:00|116.96|114.56|115.81|113.41|116.96|114.56|115.31|112.91|0
1687793400000|2023-06-26 15:30:00|115.73|113.33|114.81|112.41|116.23|113.83|114.31|111.91|0
1687793700000|2023-06-26 15:35:00|114.89|112.49|114.64|112.24|114.97|112.57|114.06|111.66|0
1687794000000|2023-06-26 15:40:00|114.72|112.32|115.56|113.16|116.14|113.74|114.22|111.82|0
1687794300000|2023-06-26 15:45:00|115.64|113.24|114.3|111.9|115.81|113.41|114.06|111.66|0
1687794600000|2023-06-26 15:50:00|114.22|111.82|113.89|111.49|114.39|111.99|113.64|111.24|0
1687794900000|2023-06-26 15:55:00|113.81|111.41|113.47|111.07|114.55|112.15|113.47|111.07|0
1687795200000|2023-06-26 16:00:00|113.56|111.16|114.47|112.07|114.72|112.32|113.14|110.74|0
1687795500000|2023-06-26 16:05:00|114.55|112.15|116.89|114.49|117.23|114.83|114.55|112.15|0
1687795800000|2023-06-26 16:10:00|117.06|114.66|116.72|114.32|118|115.6|116.64|114.24|0
1687796100000|2023-06-26 16:15:00|116.64|114.24|116.3|113.9|117.15|114.75|115.38|112.98|0
1687796400000|2023-06-26 16:20:00|116.38|113.98|115.46|113.06|116.97|114.57|114.96|112.56|0
1687796700000|2023-06-26 16:25:00|115.54|113.14|116.3|113.9|116.3|113.9|115.37|112.97|0
1687797000000|2023-06-26 16:30:00|116.21|113.81|116.97|114.57|117.14|114.74|116.04|113.64|0
1687797300000|2023-06-26 16:35:00|116.88|114.48|117.14|114.74|117.48|115.08|116.13|113.73|0
1687797600000|2023-06-26 16:40:00|117.22|114.82|117.9|115.5|118.58|116.18|116.97|114.57|0
1687797900000|2023-06-26 16:45:00|117.81|115.41|117.64|115.24|118.24|115.84|116.88|114.48|0
1687798200000|2023-06-26 16:50:00|117.81|115.41|116.88|114.48|117.81|115.41|116.88|114.48|0
1687798500000|2023-06-26 16:55:00|116.79|114.39|116.08|113.68|117.22|114.82|116.03|113.63|0
1687798800000|2023-06-26 17:00:00|116.03|113.63|116.54|114.14|116.54|114.14|115.7|113.3|0
1687799100000|2023-06-26 17:05:00|116.45|114.05|116.53|114.13|116.87|114.47|116.12|113.72|0
1687799400000|2023-06-26 17:10:00|116.62|114.22|116.87|114.47|117.46|115.06|116.11|113.71|0
1687799700000|2023-06-26 17:15:00|116.79|114.39|115.56|113.16|116.87|114.47|115.39|112.99|0
1687800000000|2023-06-26 17:20:00|115.64|113.24|115.25|112.85|115.64|113.24|114.42|112.02|0
1687800300000|2023-06-26 17:25:00|115.34|112.94|114.25|111.85|116.35|113.95|114|111.6|0
1687800600000|2023-06-26 17:30:00|114.16|111.76|114.66|112.26|114.91|112.51|114|111.6|0
1687800900000|2023-06-26 17:35:00|114.58|112.18|114.58|112.18|115.33|112.93|114.41|112.01|0
1687801200000|2023-06-26 17:40:00|114.49|112.09|115.08|112.68|115.25|112.85|113.83|111.43|0
1687801500000|2023-06-26 17:45:00|115.16|112.76|114.57|112.17|115.24|112.84|114.24|111.84|0
1687801800000|2023-06-26 17:50:00|114.66|112.26|115.41|113.01|115.66|113.26|114.57|112.17|0
1687802100000|2023-06-26 17:55:00|115.33|112.93|115.66|113.26|115.92|113.52|114.99|112.59|0
1687802400000|2023-06-26 18:00:00|115.75|113.35|115.41|113.01|116.25|113.85|115.24|112.84|0
1687802700000|2023-06-26 18:05:00|115.49|113.09|116.16|113.76|116.5|114.1|115.49|113.09|0
1687803000000|2023-06-26 18:10:00|116.25|113.85|116.16|113.76|116.5|114.1|115.57|113.17|0
1687803300000|2023-06-26 18:15:00|116.08|113.68|116.5|114.1|116.67|114.27|115.91|113.51|0
1687803600000|2023-06-26 18:20:00|116.67|114.27|117.01|114.61|117.09|114.69|116.16|113.76|0
1687803900000|2023-06-26 18:25:00|116.92|114.52|115.9|113.5|117.01|114.61|115.73|113.33|0
1687804200000|2023-06-26 18:30:00|115.99|113.59|114.39|111.99|116.07|113.67|114.31|111.91|0
1687804500000|2023-06-26 18:35:00|114.47|112.07|113.47|111.07|114.72|112.32|113.39|110.99|0
1687804800000|2023-06-26 18:40:00|113.39|110.99|113.47|111.07|113.89|111.49|113.22|110.82|0
1687805100000|2023-06-26 18:45:00|113.39|110.99|113.47|111.07|113.89|111.49|113.22|110.82|0
1687805400000|2023-06-26 18:50:00|113.39|110.99|113.63|111.23|114.05|111.65|113.14|110.74|0
1687805700000|2023-06-26 18:55:00|113.72|111.32|113.96|111.56|114.38|111.98|113.38|110.98|0
1687806000000|2023-06-26 19:00:00|113.88|111.48|113.38|110.98|114.05|111.65|113.38|110.98|0
1687806300000|2023-06-26 19:05:00|113.46|111.06|113.3|110.9|113.8|111.4|113.13|110.73|0
1687806600000|2023-06-26 19:10:00|113.21|110.81|113.54|111.14|113.88|111.48|113.21|110.81|0
1687806900000|2023-06-26 19:15:00|113.38|110.98|113.62|111.22|113.96|111.56|113.21|110.81|0
1687807200000|2023-06-26 19:20:00|113.71|111.31|114.21|111.81|114.71|112.31|113.29|110.89|0
1687807500000|2023-06-26 19:25:00|114.29|111.89|114.04|111.64|114.46|112.06|113.83|111.43|0
1687807800000|2023-06-26 19:30:00|114.12|111.72|113.7|111.3|114.62|112.22|113.45|111.05|0
1687808100000|2023-06-26 19:35:00|113.79|111.39|114.03|111.63|114.12|111.72|113.53|111.13|0
1687808400000|2023-06-26 19:40:00|113.95|111.55|115.37|112.97|115.46|113.06|113.95|111.55|0
1687808700000|2023-06-26 19:45:00|115.54|113.14|116.55|114.15|117.83|115.43|115.54|113.14|0
1687809000000|2023-06-26 19:50:00|116.94|114.54|117.06|114.66|117.32|114.92|116.38|113.98|0
1687809300000|2023-06-26 19:55:00|116.8|114.4|118.08|115.68|118.85|116.45|116.8|114.4|0
1687809600000|2023-06-26 20:00:00|117.91|115.51|117.31|114.91|117.91|115.51|116.55|114.15|0
1687809900000|2023-06-26 20:05:00|117.23|114.83|117.05|114.65|117.4|115|116.8|114.4|0
1687810200000|2023-06-26 20:10:00|117.14|114.74|116.8|114.4|117.22|114.82|116.29|113.89|0
1687810500000|2023-06-26 20:15:00|116.88|114.48|117.08|114.28|117.34|114.54|116.88|114.11|0
1687810800000|2023-06-26 20:20:00|117.12|114.32|117.25|114.45|117.34|114.54|117.12|114.32|0
1687811100000|2023-06-26 20:25:00|117.33|114.53|117.25|114.45|117.33|114.53|117.08|114.28|0
1687811400000|2023-06-26 20:30:00|117.16|114.36|117.24|114.44|117.25|114.45|116.99|114.19|0
1687811700000|2023-06-26 20:35:00|117.33|114.53|117.33|114.53|117.5|114.7|117.33|114.53|0
1687812000000|2023-06-26 20:40:00|117.29|114.49|117.41|114.61|117.5|114.7|117.24|114.44|0
1687812300000|2023-06-26 20:45:00|117.33|114.53|117.46|114.66|117.55|114.75|115.63|112.83|0
1687812600000|2023-06-26 20:50:00|117.55|114.75|117.08|114.28|117.63|114.83|117.04|114.24|0
1687812900000|2023-06-26 20:55:00|117.12|114.32|117.14|114.34|117.2|114.4|117.03|114.23|0
1687813200000|2023-06-26 21:00:00|117.34|114.54|117.29|114.49|117.36|114.56|117.21|114.41|0
1687813500000|2023-06-26 21:05:00|117.31|114.51|117.18|114.38|117.36|114.56|117.16|114.36|0
1687813800000|2023-06-26 21:10:00|117.21|114.41|117.29|114.49|117.29|114.49|117.17|114.37|0
1687814100000|2023-06-26 21:15:00|117.23|114.43|117.27|114.47|117.33|114.53|117.23|114.43|0
1687814400000|2023-06-26 21:20:00|117.28|114.48|117.34|114.54|117.36|114.56|117.28|114.48|0
1687814700000|2023-06-26 21:25:00|117.33|114.53|117.32|114.52|117.33|114.53|117.3|114.5|0
1687815300000|2023-06-26 21:35:00|117.3|114.5|117.31|114.51|117.32|114.52|117.29|114.49|0
1687815600000|2023-06-26 21:40:00|117.32|114.52|117.37|114.57|117.44|114.64|117.32|114.52|0
1687815900000|2023-06-26 21:45:00|117.36|114.56|117.31|114.51|117.36|114.56|117.31|114.51|0
1687816200000|2023-06-26 21:50:00|117.33|114.53|117.19|114.39|117.33|114.53|117.14|114.34|0
1687816500000|2023-06-26 21:55:00|117.2|114.4|117.27|114.47|117.29|114.49|117.19|114.39|0
1687816800000|2023-06-26 22:00:00|116.89|114.09|117.01|114.21|117.01|114.21|116.5|113.7|0
1687817100000|2023-06-26 22:05:00|117.09|114.29|117.09|114.29|117.18|114.38|116.92|114.12|0
1687817400000|2023-06-26 22:10:00|117.05|114.25|116.75|113.95|117.18|114.38|116.71|113.91|0
1687817700000|2023-06-26 22:15:00|116.67|113.87|116.84|114.04|117.01|114.21|116.67|113.87|0
1687818000000|2023-06-26 22:20:00|116.83|114.03|117.17|114.37|117.17|114.37|116.75|113.95|0
1687818300000|2023-06-26 22:25:00|117.13|114.33|117.26|114.46|117.34|114.54|117|114.2|0
1687818600000|2023-06-26 22:30:00|117.22|114.42|117.25|114.45|117.51|114.71|117.17|114.37|0
1687818900000|2023-06-26 22:35:00|117.17|114.37|116.83|114.03|117.17|114.37|116.74|113.94|0
1687819200000|2023-06-26 22:40:00|116.87|114.07|116.66|113.86|117|114.2|116.62|113.82|0
1687819500000|2023-06-26 22:45:00|116.74|113.94|116.82|114.02|116.91|114.11|116.74|113.94|0
1687819800000|2023-06-26 22:50:00|116.78|113.98|116.65|113.85|116.82|114.02|116.65|113.85|0
1687820100000|2023-06-26 22:55:00|116.74|113.94|116.4|113.6|116.74|113.94|116.4|113.6|0
1687820400000|2023-06-26 23:00:00|116.48|113.68|116.31|113.51|116.48|113.68|116.23|113.43|0
1687820700000|2023-06-26 23:05:00|116.23|113.43|116.23|113.43|116.31|113.51|116.14|113.34|0
1687821000000|2023-06-26 23:10:00|116.31|113.51|116.22|113.42|116.39|113.59|116.22|113.42|0
1687821300000|2023-06-26 23:15:00|116.27|113.47|116.14|113.34|116.31|113.51|115.97|113.17|0
1687821600000|2023-06-26 23:20:00|116.22|113.42|116.22|113.42|116.3|113.5|116.14|113.34|0
1687821900000|2023-06-26 23:25:00|116.14|113.34|116.13|113.33|116.3|113.5|116.13|113.33|0
1687822200000|2023-06-26 23:30:00|116.05|113.25|116.05|113.25|116.13|113.33|115.96|113.16|0
1687822500000|2023-06-26 23:35:00|116.13|113.33|115.96|113.16|116.13|113.33|115.96|113.16|0
1687822800000|2023-06-26 23:40:00|116.05|113.25|116.04|113.24|116.05|113.25|115.88|113.08|0
1687823100000|2023-06-26 23:45:00|116|113.2|115.87|113.07|116.04|113.24|115.79|112.99|0
1687823400000|2023-06-26 23:50:00|115.79|112.99|115.62|112.82|115.96|113.16|115.62|112.82|0
1687823700000|2023-06-26 23:55:00|115.7|112.9|115.53|112.73|115.7|112.9|115.53|112.73|0
1687824000000|2023-06-27 00:00:00|115.62|112.82|115.53|112.73|115.7|112.9|115.45|112.65|0
1687824300000|2023-06-27 00:05:00|115.58|112.78|116.04|113.24|116.04|113.24|115.53|112.73|0
1687824600000|2023-06-27 00:10:00|116.12|113.32|115.82|113.02|116.12|113.32|115.66|112.86|0
1687824900000|2023-06-27 00:15:00|115.86|113.06|116.5|113.7|116.5|113.7|115.86|113.06|0
1687825200000|2023-06-27 00:20:00|116.54|113.74|116.37|113.57|116.54|113.74|116.03|113.23|0
1687825500000|2023-06-27 00:25:00|116.28|113.48|116.45|113.65|116.45|113.65|116.11|113.31|0
1687825800000|2023-06-27 00:30:00|116.37|113.57|116.19|113.39|116.45|113.65|116.19|113.39|0
1687826100000|2023-06-27 00:35:00|116.28|113.48|116.36|113.56|116.53|113.73|116.28|113.48|0
1687826400000|2023-06-27 00:40:00|116.41|113.61|116.28|113.48|116.41|113.61|116.19|113.39|0
1687826700000|2023-06-27 00:45:00|116.36|113.56|116.44|113.64|116.44|113.64|116.36|113.56|0
1687827000000|2023-06-27 00:50:00|116.36|113.56|116.53|113.73|116.61|113.81|116.36|113.56|0
1687827300000|2023-06-27 00:55:00|116.44|113.64|116.69|113.89|116.69|113.89|116.44|113.64|0
1687827600000|2023-06-27 01:00:00|116.61|113.81|116.52|113.72|116.95|114.15|116.52|113.72|0
1687827900000|2023-06-27 01:05:00|116.61|113.81|116.9|114.1|117.03|114.23|116.61|113.81|0
1687828200000|2023-06-27 01:10:00|116.86|114.06|116.94|114.14|116.94|114.14|116.77|113.97|0
1687828500000|2023-06-27 01:15:00|117.03|114.23|116.77|113.97|117.37|114.57|116.77|113.97|0
1687828800000|2023-06-27 01:20:00|116.81|114.01|116.68|113.88|116.94|114.14|116.68|113.88|0
1687829100000|2023-06-27 01:25:00|116.6|113.8|117.02|114.22|117.02|114.22|116.6|113.8|0
1687829400000|2023-06-27 01:30:00|117.11|114.31|116.51|113.71|117.28|114.48|116.26|113.46|0
1687829700000|2023-06-27 01:35:00|116.43|113.63|116.43|113.63|116.68|113.88|116.26|113.46|0
1687830000000|2023-06-27 01:40:00|116.34|113.54|116.09|113.29|116.34|113.54|116|113.2|0
1687830300000|2023-06-27 01:45:00|116.05|113.25|115.49|112.69|116.17|113.37|115.41|112.61|0
1687830600000|2023-06-27 01:50:00|115.58|112.78|115.75|112.95|116|113.2|115.58|112.78|0
1687830900000|2023-06-27 01:55:00|115.66|112.86|115.49|112.69|115.74|112.94|115.41|112.61|0
1687831200000|2023-06-27 02:00:00|115.41|112.61|115.83|113.03|115.91|113.11|115.41|112.61|0
1687831500000|2023-06-27 02:05:00|115.74|112.94|115.49|112.69|115.83|113.03|115.4|112.6|0
1687831800000|2023-06-27 02:10:00|115.4|112.6|115.4|112.6|115.49|112.69|115.15|112.35|0
1687832100000|2023-06-27 02:15:00|115.45|112.65|115.4|112.6|115.49|112.69|115.15|112.35|0
1687832400000|2023-06-27 02:20:00|115.48|112.68|115.44|112.64|115.65|112.85|115.4|112.6|0
1687832700000|2023-06-27 02:25:00|115.4|112.6|115.56|112.76|115.82|113.02|115.4|112.6|0
1687833000000|2023-06-27 02:30:00|115.65|112.85|115.48|112.68|115.73|112.93|115.48|112.68|0
1687833300000|2023-06-27 02:35:00|115.39|112.59|115.39|112.59|115.48|112.68|115.23|112.43|0
1687833600000|2023-06-27 02:40:00|115.31|112.51|115.9|113.1|115.98|113.18|115.31|112.51|0
1687833900000|2023-06-27 02:45:00|115.81|113.01|115.73|112.93|115.9|113.1|115.64|112.84|0
1687834200000|2023-06-27 02:50:00|115.81|113.01|115.64|112.84|115.89|113.09|115.56|112.76|0
1687834500000|2023-06-27 02:55:00|115.6|112.8|115.55|112.75|115.64|112.84|115.47|112.67|0
1687834800000|2023-06-27 03:00:00|115.51|112.71|115.47|112.67|115.72|112.92|115.47|112.67|0
1687835100000|2023-06-27 03:05:00|115.55|112.75|115.55|112.75|115.63|112.83|115.38|112.58|0
1687835400000|2023-06-27 03:10:00|115.63|112.83|115.63|112.83|115.89|113.09|115.63|112.83|0
1687835700000|2023-06-27 03:15:00|115.72|112.92|115.8|113|115.88|113.08|115.63|112.83|0
1687836000000|2023-06-27 03:20:00|115.71|112.91|115.63|112.83|115.71|112.91|115.55|112.75|0
1687836300000|2023-06-27 03:25:00|115.54|112.74|115.54|112.74|115.63|112.83|115.38|112.58|0
1687836600000|2023-06-27 03:30:00|115.46|112.66|115.37|112.57|115.71|112.91|115.37|112.57|0
1687836900000|2023-06-27 03:35:00|115.29|112.49|115.04|112.24|115.29|112.49|114.95|112.15|0
1687837200000|2023-06-27 03:40:00|114.95|112.15|115.12|112.32|115.2|112.4|114.95|112.15|0
1687837500000|2023-06-27 03:45:00|115.2|112.4|115.28|112.48|115.37|112.57|115.2|112.4|0
1687837800000|2023-06-27 03:50:00|115.37|112.57|115.7|112.9|115.79|112.99|115.37|112.57|0
1687838100000|2023-06-27 03:55:00|115.66|112.86|115.62|112.82|115.87|113.07|115.62|112.82|0
1687838400000|2023-06-27 04:00:00|115.7|112.9|115.7|112.9|115.78|112.98|115.62|112.82|0
1687838700000|2023-06-27 04:05:00|115.78|112.98|115.7|112.9|115.87|113.07|115.7|112.9|0
1687839000000|2023-06-27 04:10:00|115.78|112.98|115.36|112.56|115.78|112.98|115.36|112.56|0
1687839300000|2023-06-27 04:15:00|115.44|112.64|115.44|112.64|115.44|112.64|115.11|112.31|0
1687839600000|2023-06-27 04:20:00|115.48|112.68|115.19|112.39|115.48|112.68|115.1|112.3|0
1687839900000|2023-06-27 04:25:00|115.1|112.3|115.27|112.47|115.27|112.47|115.1|112.3|0
1687840200000|2023-06-27 04:30:00|115.19|112.39|115.44|112.64|115.44|112.64|115.18|112.38|0
1687840500000|2023-06-27 04:35:00|115.35|112.55|115.18|112.38|115.44|112.64|115.1|112.3|0
1687840800000|2023-06-27 04:40:00|115.1|112.3|115.1|112.3|115.18|112.38|114.93|112.13|0
1687841100000|2023-06-27 04:45:00|115.18|112.38|115.18|112.38|115.26|112.46|115.18|112.38|0
1687841400000|2023-06-27 04:50:00|115.14|112.34|115.26|112.46|115.34|112.54|115.01|112.21|0
1687841700000|2023-06-27 04:55:00|115.18|112.38|115.18|112.38|115.26|112.46|115.18|112.38|0
1687842000000|2023-06-27 05:00:00|115.17|112.37|115.34|112.54|115.34|112.54|115.01|112.21|0
1687842300000|2023-06-27 05:05:00|115.42|112.62|115.34|112.54|115.42|112.62|115.17|112.37|0
1687842600000|2023-06-27 05:10:00|115.25|112.45|114.88|112.08|115.25|112.45|114.83|112.03|0
1687842900000|2023-06-27 05:15:00|114.92|112.12|115.25|112.45|115.25|112.45|114.83|112.03|0
1687843200000|2023-06-27 05:20:00|115.17|112.37|114.83|112.03|115.17|112.37|114.75|111.95|0
1687843500000|2023-06-27 05:25:00|114.75|111.95|114.49|111.69|114.83|112.03|114.41|111.61|0
1687843800000|2023-06-27 05:30:00|114.45|111.65|114.41|111.61|114.75|111.95|114.24|111.44|0
1687844100000|2023-06-27 05:35:00|114.45|111.65|114.57|111.77|114.66|111.86|114.24|111.44|0
1687844400000|2023-06-27 05:40:00|114.66|111.86|114.82|112.02|114.91|112.11|114.66|111.86|0
1687844700000|2023-06-27 05:45:00|114.78|111.98|114.57|111.77|114.78|111.98|114.57|111.77|0
1687845000000|2023-06-27 05:50:00|114.61|111.81|114.4|111.6|114.74|111.94|114.24|111.44|0
1687845300000|2023-06-27 05:55:00|114.32|111.52|114.73|111.93|114.82|112.02|113.9|111.1|0
1687845600000|2023-06-27 06:00:00|114.78|111.98|114.73|111.93|115.23|112.43|114.57|111.77|0
1687845900000|2023-06-27 06:05:00|114.53|112.13|114.36|111.96|114.7|112.3|114.2|111.8|0
1687846200000|2023-06-27 06:10:00|114.28|111.88|114.53|112.13|114.7|112.3|114.28|111.88|0
1687846500000|2023-06-27 06:15:00|114.49|112.09|114.07|111.67|114.61|112.21|113.86|111.46|0
1687846800000|2023-06-27 06:20:00|114.03|111.63|114.44|112.04|114.69|112.29|114.03|111.63|0
1687847100000|2023-06-27 06:25:00|114.36|111.96|114.57|112.17|114.57|112.17|114.36|111.96|0
1687847400000|2023-06-27 06:30:00|114.61|112.21|114.36|111.96|114.61|112.21|114.27|111.87|0
1687847700000|2023-06-27 06:35:00|114.27|111.87|114.71|112.31|115.37|112.97|114.19|111.79|0
1687848000000|2023-06-27 06:40:00|114.62|112.22|114.37|111.97|114.71|112.31|114.37|111.97|0
1687848300000|2023-06-27 06:45:00|114.41|112.01|114.95|112.55|115.04|112.64|114.37|111.97|0
1687848600000|2023-06-27 06:50:00|115.04|112.64|115.03|112.63|115.2|112.8|114.95|112.55|0
1687848900000|2023-06-27 06:55:00|114.99|112.59|115.2|112.8|115.2|112.8|114.95|112.55|0
1687849200000|2023-06-27 07:00:00|115.28|112.88|114.12|111.72|115.37|112.97|114.03|111.63|0
1687849500000|2023-06-27 07:05:00|114.2|111.8|114.03|111.63|114.57|112.17|113.95|111.55|0
1687849800000|2023-06-27 07:10:00|114.2|111.8|113.62|111.22|114.32|111.92|113.53|111.13|0
1687850100000|2023-06-27 07:15:00|113.7|111.3|114.19|111.79|114.28|111.88|113.61|111.21|0
1687850400000|2023-06-27 07:20:00|114.28|111.88|114.52|112.12|114.57|112.17|113.86|111.46|0
1687850700000|2023-06-27 07:25:00|114.61|112.21|114.77|112.37|115.36|112.96|114.52|112.12|0
1687851000000|2023-06-27 07:30:00|114.86|112.46|115.69|113.29|115.86|113.46|114.82|112.42|0
1687851300000|2023-06-27 07:35:00|115.77|113.37|115.69|113.29|115.77|113.37|115.1|112.7|0
1687851600000|2023-06-27 07:40:00|115.6|113.2|115.69|113.29|116.02|113.62|115.52|113.12|0
1687851900000|2023-06-27 07:45:00|115.77|113.37|115.94|113.54|116.02|113.62|115.39|112.99|0
1687852200000|2023-06-27 07:50:00|115.85|113.45|115.51|113.11|115.94|113.54|115.35|112.95|0
1687852500000|2023-06-27 07:55:00|115.43|113.03|115.6|113.2|115.85|113.45|115.35|112.95|0
1687852800000|2023-06-27 08:00:00|115.68|113.28|115.34|112.94|115.93|113.53|115.34|112.94|0
1687853100000|2023-06-27 08:05:00|115.39|112.99|116.1|113.7|116.1|113.7|115.18|112.78|0
1687853400000|2023-06-27 08:10:00|116.01|113.61|115.42|113.02|116.1|113.7|115.26|112.86|0
1687853700000|2023-06-27 08:15:00|115.51|113.11|115.17|112.77|115.67|113.27|114.92|112.52|0
1687854000000|2023-06-27 08:20:00|115.09|112.69|115.84|113.44|115.84|113.44|115.09|112.69|0
1687854300000|2023-06-27 08:25:00|116.01|113.61|115.75|113.35|116.01|113.61|115.5|113.1|0
1687854600000|2023-06-27 08:30:00|115.84|113.44|116.26|113.86|116.43|114.03|115.8|113.4|0
1687854900000|2023-06-27 08:35:00|116.3|113.9|116.42|114.02|116.51|114.11|116.17|113.77|0
1687855200000|2023-06-27 08:40:00|116.47|114.07|116.89|114.49|117.27|114.87|116.42|114.02|0
1687855500000|2023-06-27 08:45:00|116.93|114.53|116.76|114.36|117.05|114.65|116.59|114.19|0
1687855800000|2023-06-27 08:50:00|116.67|114.27|116.59|114.19|117.09|114.69|116.42|114.02|0
1687856100000|2023-06-27 08:55:00|116.67|114.27|116.75|114.35|116.88|114.48|116.46|114.06|0
1687856400000|2023-06-27 09:00:00|116.67|114.27|116.92|114.52|117.09|114.69|116.67|114.27|0
1687856700000|2023-06-27 09:05:00|117|114.6|116.83|114.43|117.09|114.69|116.58|114.18|0
1687857000000|2023-06-27 09:10:00|116.92|114.52|116.92|114.52|117.09|114.69|116.5|114.1|0
1687857300000|2023-06-27 09:15:00|117|114.6|116.83|114.43|117.09|114.69|116.66|114.26|0
1687857600000|2023-06-27 09:20:00|116.87|114.47|116.66|114.26|116.87|114.47|116.32|113.92|0
1687857900000|2023-06-27 09:25:00|116.7|114.3|116.32|113.92|116.74|114.34|116.32|113.92|0
1687858200000|2023-06-27 09:30:00|116.4|114|116.4|114|116.87|114.47|116.4|114|0
1687858500000|2023-06-27 09:35:00|116.45|114.05|116.65|114.25|116.91|114.51|116.45|114.05|0
1687858800000|2023-06-27 09:40:00|116.74|114.34|116.7|114.3|116.74|114.34|116.57|114.17|0
1687859100000|2023-06-27 09:45:00|116.74|114.34|116.82|114.42|116.99|114.59|116.61|114.21|0
1687859400000|2023-06-27 09:50:00|116.73|114.33|116.65|114.25|116.82|114.42|116.56|114.16|0
1687859700000|2023-06-27 09:55:00|116.73|114.33|116.73|114.33|116.9|114.5|116.4|114|0
1687860000000|2023-06-27 10:00:00|116.82|114.42|116.48|114.08|116.82|114.42|116.39|113.99|0
1687860300000|2023-06-27 10:05:00|116.39|113.99|116.86|114.46|116.9|114.5|116.31|113.91|0
1687860600000|2023-06-27 10:10:00|116.9|114.5|116.73|114.33|116.9|114.5|116.56|114.16|0
1687860900000|2023-06-27 10:15:00|116.64|114.24|116.89|114.49|116.89|114.49|116.64|114.24|0
1687861200000|2023-06-27 10:20:00|116.98|114.58|116.81|114.41|117.06|114.66|116.64|114.24|0
1687861500000|2023-06-27 10:25:00|116.85|114.45|116.76|114.36|116.89|114.49|116.64|114.24|0
1687861800000|2023-06-27 10:30:00|116.68|114.28|116.13|113.73|116.8|114.4|116|113.6|0
1687862100000|2023-06-27 10:35:00|116.21|113.81|115.87|113.47|116.47|114.07|115.87|113.47|0
1687862400000|2023-06-27 10:40:00|115.96|113.56|115.96|113.56|116.38|113.98|115.87|113.47|0
1687862700000|2023-06-27 10:45:00|116.04|113.64|115.7|113.3|116.12|113.72|115.7|113.3|0
1687863000000|2023-06-27 10:50:00|115.75|113.35|115.7|113.3|115.95|113.55|115.45|113.05|0
1687863300000|2023-06-27 10:55:00|115.62|113.22|115.7|113.3|115.87|113.47|115.62|113.22|0
1687863600000|2023-06-27 11:00:00|115.78|113.38|116.37|113.97|116.46|114.06|115.7|113.3|0
1687863900000|2023-06-27 11:05:00|116.29|113.89|116.37|113.97|116.54|114.14|116.03|113.63|0
1687864200000|2023-06-27 11:10:00|116.45|114.05|116.5|114.1|116.54|114.14|116.12|113.72|0
1687864500000|2023-06-27 11:15:00|116.45|114.05|117.21|114.81|117.21|114.81|116.45|114.05|0
1687864800000|2023-06-27 11:20:00|117.29|114.89|117.04|114.64|117.29|114.89|116.87|114.47|0
1687865100000|2023-06-27 11:25:00|117.12|114.72|117.21|114.81|117.29|114.89|116.78|114.38|0
1687865400000|2023-06-27 11:30:00|117.29|114.89|117.29|114.89|117.8|115.4|117.21|114.81|0
1687865700000|2023-06-27 11:35:00|117.37|114.97|117.46|115.06|117.63|115.23|117.29|114.89|0
1687866000000|2023-06-27 11:40:00|117.54|115.14|117.71|115.31|117.88|115.48|117.29|114.89|0
1687866300000|2023-06-27 11:45:00|117.8|115.4|118.05|115.65|118.22|115.82|117.62|115.22|0
1687866600000|2023-06-27 11:50:00|118.13|115.73|118.3|115.9|118.65|116.25|118.05|115.65|0
1687866900000|2023-06-27 11:55:00|118.35|115.95|118.22|115.82|118.56|116.16|117.96|115.56|0
1687867200000|2023-06-27 12:00:00|118.26|115.86|118.3|115.9|118.9|116.5|117.96|115.56|0
1687867500000|2023-06-27 12:05:00|118.38|115.98|117.96|115.56|118.38|115.98|117.62|115.22|0
1687867800000|2023-06-27 12:10:00|117.87|115.47|118.38|115.98|118.64|116.24|117.62|115.22|0
1687868100000|2023-06-27 12:15:00|118.47|116.07|118.08|115.68|118.64|116.24|117.95|115.55|0
1687868400000|2023-06-27 12:20:00|118.12|115.72|118.29|115.89|118.63|116.23|118.12|115.72|0
1687868700000|2023-06-27 12:25:00|118.42|116.02|117.95|115.55|118.42|116.02|117.86|115.46|0
1687869000000|2023-06-27 12:30:00|118.25|115.85|116.84|114.44|118.25|115.85|116.76|114.36|0
1687869300000|2023-06-27 12:35:00|116.8|114.4|115.92|113.52|117.1|114.7|115.66|113.26|0
1687869600000|2023-06-27 12:40:00|115.83|113.43|115.83|113.43|116.17|113.77|115.58|113.18|0
1687869900000|2023-06-27 12:45:00|115.75|113.35|116.42|114.02|116.5|114.1|115.75|113.35|0
1687870200000|2023-06-27 12:50:00|116.33|113.93|116.84|114.44|117.01|114.61|116.29|113.89|0
1687870500000|2023-06-27 12:55:00|116.75|114.35|115.81|113.41|117.26|114.86|115.81|113.41|0
1687870800000|2023-06-27 13:00:00|115.9|113.5|115.94|113.54|116.32|113.92|115.81|113.41|0
1687871100000|2023-06-27 13:05:00|115.98|113.58|115.64|113.24|116.23|113.83|115.56|113.16|0
1687871400000|2023-06-27 13:10:00|115.73|113.33|115.13|112.73|116.06|113.66|115.13|112.73|0
1687871700000|2023-06-27 13:15:00|115.05|112.65|115.47|113.07|115.47|113.07|114.97|112.57|0
1687872000000|2023-06-27 13:20:00|115.55|113.15|115.47|113.07|115.55|113.15|115.3|112.9|0
1687872300000|2023-06-27 13:25:00|115.38|112.98|115.04|112.64|115.47|113.07|114.79|112.39|0
1687872600000|2023-06-27 13:30:00|115.13|112.73|113.96|111.56|115.46|113.06|113.62|111.22|0
1687872900000|2023-06-27 13:35:00|113.87|111.47|112.87|110.47|113.87|111.47|112.05|109.65|0
1687873200000|2023-06-27 13:40:00|112.79|110.39|113.37|110.97|114.06|111.66|112.63|110.23|0
1687873500000|2023-06-27 13:45:00|113.2|110.8|114.7|112.3|115.62|113.22|113.2|110.8|0
1687873800000|2023-06-27 13:50:00|114.78|112.38|114.36|111.96|115.12|112.72|113.45|111.05|0
1687874100000|2023-06-27 13:55:00|114.45|112.05|114.15|111.75|115.11|112.71|114.11|111.71|0
1687874400000|2023-06-27 14:00:00|114.11|111.71|113.94|111.54|115.53|113.13|113.28|110.88|0
1687874700000|2023-06-27 14:05:00|113.86|111.46|115.11|112.71|115.87|113.47|113.86|111.46|0
1687875000000|2023-06-27 14:10:00|115.45|113.05|115.28|112.88|116.97|114.57|115.19|112.79|0
1687875300000|2023-06-27 14:15:00|115.44|113.04|114.02|111.62|115.44|113.04|113.94|111.54|0
1687875600000|2023-06-27 14:20:00|114.1|111.7|112.46|110.06|114.19|111.79|111.37|108.97|0
1687875900000|2023-06-27 14:25:00|112.38|109.98|112.55|110.15|112.71|110.31|111.47|109.07|0
1687876200000|2023-06-27 14:30:00|112.46|110.06|111.96|109.56|113.04|110.64|111.22|108.82|0
1687876500000|2023-06-27 14:35:00|111.88|109.48|111.47|109.07|112.21|109.81|111.22|108.82|0
1687876800000|2023-06-27 14:40:00|111.55|109.15|112.04|109.64|112.46|110.06|111.14|108.74|0
1687877100000|2023-06-27 14:45:00|111.96|109.56|111.55|109.15|112.29|109.89|111.22|108.82|0
1687877400000|2023-06-27 14:50:00|111.38|108.98|110.89|108.49|111.46|109.06|110.48|108.08|0
1687877700000|2023-06-27 14:55:00|110.8|108.4|110.72|108.32|111.71|109.31|110.56|108.16|0
1687878000000|2023-06-27 15:00:00|110.56|108.16|112.2|109.8|112.2|109.8|110.31|107.91|0
1687878300000|2023-06-27 15:05:00|111.95|109.55|111.95|109.55|112.45|110.05|111.46|109.06|0
1687878600000|2023-06-27 15:10:00|112.2|109.8|111.62|109.22|113.28|110.88|111.62|109.22|0
1687878900000|2023-06-27 15:15:00|111.7|109.3|110.96|108.56|111.95|109.55|110.88|108.48|0
1687879200000|2023-06-27 15:20:00|110.88|108.48|110.3|107.9|111.04|108.64|109.98|107.58|0
1687879500000|2023-06-27 15:25:00|110.38|107.98|109.69|107.29|110.87|108.47|108.76|106.36|0
1687879800000|2023-06-27 15:30:00|109.61|107.21|109.53|107.13|109.77|107.37|109.21|106.81|0
1687880100000|2023-06-27 15:35:00|109.45|107.05|108.64|106.24|109.77|107.37|108.48|106.08|0
1687880400000|2023-06-27 15:40:00|108.72|106.32|108.8|106.4|109.28|106.88|108.64|106.24|0
1687880700000|2023-06-27 15:45:00|108.72|106.32|109.28|106.88|109.52|107.12|108.48|106.08|0
1687881000000|2023-06-27 15:50:00|109.2|106.8|108.31|105.91|109.2|106.8|108.31|105.91|0
1687881300000|2023-06-27 15:55:00|108.39|105.99|108.39|105.99|108.63|106.23|107.99|105.59|0
1687881600000|2023-06-27 16:00:00|108.31|105.91|108.07|105.67|108.71|106.31|107.99|105.59|0
1687881900000|2023-06-27 16:05:00|107.99|105.59|108.39|105.99|108.47|106.07|107.59|105.19|0
1687882200000|2023-06-27 16:10:00|108.47|106.07|107.98|105.58|108.55|106.15|107.82|105.42|0
1687882500000|2023-06-27 16:15:00|108.06|105.66|108.46|106.06|108.62|106.22|107.66|105.26|0
1687882800000|2023-06-27 16:20:00|108.38|105.98|107.66|105.26|108.54|106.14|107.66|105.26|0
1687883100000|2023-06-27 16:25:00|107.58|105.18|106.94|104.54|107.66|105.26|106.7|104.3|0
1687883400000|2023-06-27 16:30:00|106.86|104.46|106.78|104.38|107.34|104.94|106.7|104.3|0
1687883700000|2023-06-27 16:35:00|106.7|104.3|107|104.6|107.16|104.76|105.67|103.27|0
1687884000000|2023-06-27 16:40:00|106.92|104.52|106.68|104.28|107.32|104.92|106.6|104.2|0
1687884300000|2023-06-27 16:45:00|106.6|104.2|106.36|103.96|106.68|104.28|106.21|103.81|0
1687884600000|2023-06-27 16:50:00|106.44|104.04|106.6|104.2|106.68|104.28|106.05|103.65|0
1687884900000|2023-06-27 16:55:00|106.52|104.12|106.91|104.51|107.39|104.99|106.36|103.96|0
1687885200000|2023-06-27 17:00:00|106.99|104.59|106.91|104.51|107.23|104.83|106.68|104.28|0
1687885500000|2023-06-27 17:05:00|106.83|104.43|107.31|104.91|107.78|105.38|106.83|104.43|0
1687885800000|2023-06-27 17:10:00|107.38|104.98|106.75|104.35|107.46|105.06|106.67|104.27|0
1687886100000|2023-06-27 17:15:00|106.83|104.43|106.04|103.64|107.07|104.67|105.88|103.48|0
1687886400000|2023-06-27 17:20:00|105.96|103.56|105.18|102.78|106.04|103.64|105.02|102.62|0
1687886700000|2023-06-27 17:25:00|105.1|102.7|105.41|103.01|105.72|103.32|104.94|102.54|0
1687887000000|2023-06-27 17:30:00|105.33|102.93|104.63|102.23|105.33|102.93|104.24|101.84|0
1687887300000|2023-06-27 17:35:00|104.71|102.31|104.63|102.23|104.94|102.54|104.55|102.15|0
1687887600000|2023-06-27 17:40:00|104.55|102.15|104.32|101.92|104.55|102.15|103.93|101.53|0
1687887900000|2023-06-27 17:45:00|104.24|101.84|103.54|101.14|104.32|101.92|103.46|101.06|0
1687888200000|2023-06-27 17:50:00|103.7|101.3|101.98|99.58|103.7|101.3|101.16|98.76|0
1687888500000|2023-06-27 17:55:00|102.06|99.66|101.83|99.43|102.52|100.12|101.75|99.35|0
1687888800000|2023-06-27 18:00:00|101.75|99.35|101.59|99.19|102.13|99.73|101.59|99.19|0
1687889100000|2023-06-27 18:05:00|101.67|99.27|101.97|99.57|102.21|99.81|101.36|98.96|0
1687889400000|2023-06-27 18:10:00|101.82|99.42|101.06|98.66|101.82|99.42|101.06|98.66|0
1687889700000|2023-06-27 18:15:00|101.13|98.73|101.05|98.65|101.44|99.04|100.75|98.35|0
1687890000000|2023-06-27 18:20:00|100.98|98.58|100.9|98.5|101.13|98.73|100.75|98.35|0
1687890300000|2023-06-27 18:25:00|100.98|98.58|100.98|98.58|101.36|98.96|100.82|98.42|0
1687890600000|2023-06-27 18:30:00|100.9|98.5|100.9|98.5|101.05|98.65|100.6|98.2|0
1687890900000|2023-06-27 18:35:00|100.82|98.42|101.35|98.95|101.35|98.95|100.59|98.19|0
1687891200000|2023-06-27 18:40:00|101.28|98.88|101.73|99.33|102.12|99.72|101.28|98.88|0
1687891500000|2023-06-27 18:45:00|101.81|99.41|101.27|98.87|102.19|99.79|101.2|98.8|0
1687891800000|2023-06-27 18:50:00|101.2|98.8|101.04|98.64|101.43|99.03|100.74|98.34|0
1687892100000|2023-06-27 18:55:00|100.97|98.57|102.03|99.63|102.11|99.71|100.89|98.49|0
1687892400000|2023-06-27 19:00:00|101.96|99.56|101.34|98.94|101.96|99.56|100.96|98.56|0
1687892700000|2023-06-27 19:05:00|101.42|99.02|101.11|98.71|101.42|99.02|100.89|98.49|0
1687893000000|2023-06-27 19:10:00|101.19|98.79|100.88|98.48|101.8|99.4|100.88|98.48|0
1687893300000|2023-06-27 19:15:00|100.96|98.56|101.49|99.09|101.64|99.24|100.96|98.56|0
1687893600000|2023-06-27 19:20:00|101.42|99.02|101.18|98.78|101.72|99.32|101.18|98.78|0
1687893900000|2023-06-27 19:25:00|101.26|98.86|100.2|97.8|101.26|98.86|100.2|97.8|0
1687894200000|2023-06-27 19:30:00|100.27|97.87|101.18|98.78|101.33|98.93|100.04|97.64|0
1687894500000|2023-06-27 19:35:00|101.26|98.86|101.33|98.93|101.56|99.16|101.1|98.7|0
1687894800000|2023-06-27 19:40:00|101.26|98.86|100.72|98.32|101.33|98.93|100.65|98.25|0
1687895100000|2023-06-27 19:45:00|100.8|98.4|100.49|98.09|100.8|98.4|100.27|97.87|0
1687895400000|2023-06-27 19:50:00|101.33|98.93|101.33|98.93|101.86|99.46|100.87|98.47|0
1687895700000|2023-06-27 19:55:00|101.25|98.85|101.78|99.38|102.17|99.77|101.25|98.85|0
1687896000000|2023-06-27 20:00:00|102.09|99.69|102.94|100.54|103.25|100.85|102.09|99.69|0
1687896300000|2023-06-27 20:05:00|102.86|100.46|102.86|100.46|103.01|100.61|102.7|100.3|0
1687896600000|2023-06-27 20:10:00|102.93|100.53|102.78|100.38|103.09|100.69|102.7|100.3|0
1687896900000|2023-06-27 20:15:00|102.9|100.1|103.21|100.41|103.75|100.95|102.9|100.1|0
1687897200000|2023-06-27 20:20:00|103.28|100.48|103.36|100.56|103.44|100.64|103.21|100.41|0
1687897500000|2023-06-27 20:25:00|103.52|100.72|103.2|100.4|103.52|100.72|103.2|100.4|0
1687897800000|2023-06-27 20:30:00|103.28|100.48|103.36|100.56|103.36|100.56|103.2|100.4|0
1687898100000|2023-06-27 20:35:00|103.43|100.63|103.51|100.71|103.51|100.71|103.36|100.56|0
1687898400000|2023-06-27 20:40:00|103.43|100.63|103.35|100.55|103.51|100.71|103.28|100.48|0
1687898700000|2023-06-27 20:45:00|103.39|100.59|103.27|100.47|103.51|100.71|103.2|100.4|0
1687899000000|2023-06-27 20:50:00|103.35|100.55|103.2|100.4|103.35|100.55|103.16|100.36|0
1687899300000|2023-06-27 20:55:00|103.27|100.47|103.16|100.36|103.35|100.55|103.12|100.32|0
1687899600000|2023-06-27 21:00:00|103.28|100.48|103.08|100.28|103.28|100.48|103.08|100.28|0
1687899900000|2023-06-27 21:05:00|103.07|100.27|103.02|100.22|103.08|100.28|102.96|100.16|0
1687900200000|2023-06-27 21:10:00|102.96|100.16|103.19|100.39|103.38|100.58|102.91|100.11|0
1687900500000|2023-06-27 21:15:00|103.31|100.51|103.21|100.41|103.47|100.67|103.21|100.41|0
1687900800000|2023-06-27 21:20:00|103.17|100.37|103.23|100.43|103.33|100.53|103.17|100.37|0
1687901100000|2023-06-27 21:25:00|103.22|100.42|103.26|100.46|103.26|100.46|103.22|100.42|0
1687901400000|2023-06-27 21:30:00|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1687901700000|2023-06-27 21:35:00|103.29|100.49|103.28|100.48|103.29|100.49|103.28|100.48|0
1687902000000|2023-06-27 21:40:00|103.27|100.47|103.3|100.5|103.36|100.56|103.27|100.47|0
1687902300000|2023-06-27 21:45:00|103.29|100.49|103.28|100.48|103.3|100.5|103.22|100.42|0
1687902600000|2023-06-27 21:50:00|103.32|100.52|103.41|100.61|103.42|100.62|103.28|100.48|0
1687902900000|2023-06-27 21:55:00|103.38|100.58|103.28|100.48|103.38|100.58|103.27|100.47|0
1687903200000|2023-06-27 22:00:00|103.37|100.57|103.4|100.6|103.45|100.65|103.17|100.37|0
1687903500000|2023-06-27 22:05:00|103.37|100.57|103.48|100.68|103.48|100.68|103.25|100.45|0
1687903800000|2023-06-27 22:10:00|103.4|100.6|103.55|100.75|103.55|100.75|103.25|100.45|0
1687904100000|2023-06-27 22:15:00|103.63|100.83|103.86|101.06|103.94|101.14|103.55|100.75|0
1687904400000|2023-06-27 22:20:00|103.79|100.99|103.63|100.83|103.79|100.99|103.47|100.67|0
1687904700000|2023-06-27 22:25:00|103.55|100.75|103.78|100.98|103.86|101.06|103.55|100.75|0
1687905000000|2023-06-27 22:30:00|103.7|100.9|103.86|101.06|103.94|101.14|103.7|100.9|0
1687905300000|2023-06-27 22:35:00|103.94|101.14|103.93|101.13|104.01|101.21|103.86|101.06|0
1687905600000|2023-06-27 22:40:00|104.01|101.21|104.17|101.37|104.17|101.37|104.01|101.21|0
1687905900000|2023-06-27 22:45:00|104.13|101.33|104.16|101.36|104.32|101.52|104.09|101.29|0
1687906200000|2023-06-27 22:50:00|104.24|101.44|104.24|101.44|104.32|101.52|104.16|101.36|0
1687906500000|2023-06-27 22:55:00|104.28|101.48|104.24|101.44|104.32|101.52|104.16|101.36|0
1687906800000|2023-06-27 23:00:00|104.28|101.48|104.31|101.51|104.31|101.51|104.24|101.44|0
1687907100000|2023-06-27 23:05:00|104.24|101.44|104.31|101.51|104.31|101.51|104.2|101.4|0
1687907400000|2023-06-27 23:10:00|104.39|101.59|104.7|101.9|104.7|101.9|104.39|101.59|0
1687907700000|2023-06-27 23:15:00|104.62|101.82|104.86|102.06|104.86|102.06|104.62|101.82|0
1687908000000|2023-06-27 23:20:00|104.93|102.13|104.78|101.98|104.93|102.13|104.54|101.74|0
1687908300000|2023-06-27 23:25:00|104.85|102.05|104.46|101.66|104.85|102.05|104.46|101.66|0
1687908600000|2023-06-27 23:30:00|104.54|101.74|104.5|101.7|104.62|101.82|104.46|101.66|0
1687908900000|2023-06-27 23:35:00|104.46|101.66|104.22|101.42|104.54|101.74|104.15|101.35|0
1687909200000|2023-06-27 23:40:00|104.3|101.5|104.3|101.5|104.3|101.5|104.15|101.35|0
1687909500000|2023-06-27 23:45:00|104.38|101.58|104.53|101.73|104.61|101.81|104.3|101.5|0
1687909800000|2023-06-27 23:50:00|104.45|101.65|104.26|101.46|104.53|101.73|103.99|101.19|0
1687910100000|2023-06-27 23:55:00|104.22|101.42|104.37|101.57|104.45|101.65|104.22|101.42|0
1687910400000|2023-06-28 00:00:00|104.3|101.5|103.98|101.18|104.37|101.57|103.98|101.18|0
1687910700000|2023-06-28 00:05:00|104.06|101.26|103.67|100.87|104.14|101.34|103.67|100.87|0
1687911000000|2023-06-28 00:10:00|103.75|100.95|103.9|101.1|103.98|101.18|103.67|100.87|0
1687911300000|2023-06-28 00:15:00|103.98|101.18|104.6|101.8|104.68|101.88|103.98|101.18|0
1687911600000|2023-06-28 00:20:00|104.68|101.88|104.6|101.8|104.72|101.92|104.29|101.49|0
1687911900000|2023-06-28 00:25:00|104.52|101.72|104.68|101.88|104.68|101.88|104.52|101.72|0
1687912200000|2023-06-28 00:30:00|104.75|101.95|104.83|102.03|105.22|102.42|104.6|101.8|0
1687912500000|2023-06-28 00:35:00|104.79|101.99|105.22|102.42|105.22|102.42|104.75|101.95|0
1687912800000|2023-06-28 00:40:00|105.14|102.34|105.06|102.26|105.38|102.58|104.98|102.18|0
1687913100000|2023-06-28 00:45:00|104.98|102.18|104.87|102.07|105.06|102.26|104.82|102.02|0
1687913400000|2023-06-28 00:50:00|104.9|102.1|105.06|102.26|105.06|102.26|104.86|102.06|0
1687913700000|2023-06-28 00:55:00|105.02|102.22|104.9|102.1|105.06|102.26|104.82|102.02|0
1687914000000|2023-06-28 01:00:00|104.82|102.02|104.66|101.86|104.9|102.1|104.59|101.79|0
1687914300000|2023-06-28 01:05:00|104.74|101.94|104.82|102.02|104.9|102.1|104.74|101.94|0
1687914600000|2023-06-28 01:10:00|104.9|102.1|104.89|102.09|104.9|102.1|104.74|101.94|0
1687914900000|2023-06-28 01:15:00|104.86|102.06|105.28|102.48|105.44|102.64|104.86|102.06|0
1687915200000|2023-06-28 01:20:00|105.33|102.53|105.28|102.48|105.52|102.72|105.28|102.48|0
1687915500000|2023-06-28 01:25:00|105.36|102.56|105.09|102.29|105.36|102.56|104.97|102.17|0
1687915800000|2023-06-28 01:30:00|105.05|102.25|104.97|102.17|105.12|102.32|104.58|101.78|0
1687916100000|2023-06-28 01:35:00|105.04|102.24|104.89|102.09|105.04|102.24|104.73|101.93|0
1687916400000|2023-06-28 01:40:00|104.85|102.05|104.96|102.16|104.96|102.16|104.65|101.85|0
1687916700000|2023-06-28 01:45:00|105.04|102.24|104.8|102|105.12|102.32|104.73|101.93|0
1687917000000|2023-06-28 01:50:00|104.88|102.08|104.96|102.16|105.19|102.39|104.8|102|0
1687917300000|2023-06-28 01:55:00|105|102.2|105.11|102.31|105.12|102.32|104.96|102.16|0
1687917600000|2023-06-28 02:00:00|105.04|102.24|105.03|102.23|105.11|102.31|104.88|102.08|0
1687917900000|2023-06-28 02:05:00|105|102.2|105.15|102.35|105.19|102.39|104.95|102.15|0
1687918200000|2023-06-28 02:10:00|105.19|102.39|105.27|102.47|105.27|102.47|105.03|102.23|0
1687918500000|2023-06-28 02:15:00|105.23|102.43|105.34|102.54|105.42|102.62|105.19|102.39|0
1687918800000|2023-06-28 02:20:00|105.42|102.62|105.34|102.54|105.5|102.7|105.26|102.46|0
1687919100000|2023-06-28 02:25:00|105.3|102.5|105.02|102.22|105.42|102.62|104.95|102.15|0
1687919400000|2023-06-28 02:30:00|104.95|102.15|104.63|101.83|105.06|102.26|104.55|101.75|0
1687919700000|2023-06-28 02:35:00|104.59|101.79|104.24|101.44|104.71|101.91|104.24|101.44|0
1687920000000|2023-06-28 02:40:00|104.32|101.52|103.77|100.97|104.32|101.52|103.77|100.97|0
1687920300000|2023-06-28 02:45:00|103.85|101.05|104|101.2|104.08|101.28|103.69|100.89|0
1687920600000|2023-06-28 02:50:00|103.92|101.12|104.16|101.36|104.31|101.51|103.85|101.05|0
1687920900000|2023-06-28 02:55:00|104.23|101.43|104.15|101.35|104.39|101.59|104.08|101.28|0
1687921200000|2023-06-28 03:00:00|104.12|101.32|104|101.2|104.15|101.35|103.92|101.12|0
1687921500000|2023-06-28 03:05:00|104.04|101.24|103.92|101.12|104.07|101.27|103.69|100.89|0
1687921800000|2023-06-28 03:10:00|104|101.2|103.84|101.04|104|101.2|103.68|100.88|0
1687922100000|2023-06-28 03:15:00|103.92|101.12|103.99|101.19|104.03|101.23|103.84|101.04|0
1687922400000|2023-06-28 03:20:00|104.03|101.23|103.99|101.19|104.15|101.35|103.91|101.11|0
1687922700000|2023-06-28 03:25:00|104.03|101.23|104.22|101.42|104.22|101.42|103.99|101.19|0
1687923000000|2023-06-28 03:30:00|104.18|101.38|104.06|101.26|104.22|101.42|104.06|101.26|0
1687923300000|2023-06-28 03:35:00|104.1|101.3|104.06|101.26|104.14|101.34|103.83|101.03|0
1687923600000|2023-06-28 03:40:00|103.99|101.19|104.06|101.26|104.14|101.34|103.95|101.15|0
1687923900000|2023-06-28 03:45:00|104.1|101.3|104.14|101.34|104.29|101.49|104.06|101.26|0
1687924200000|2023-06-28 03:50:00|104.18|101.38|104.06|101.26|104.29|101.49|103.98|101.18|0
1687924500000|2023-06-28 03:55:00|104.1|101.3|104.13|101.33|104.21|101.41|104.06|101.26|0
1687924800000|2023-06-28 04:00:00|104.06|101.26|104.29|101.49|104.29|101.49|104.06|101.26|0
1687925100000|2023-06-28 04:05:00|104.21|101.41|104.36|101.56|104.36|101.56|104.21|101.41|0
1687925400000|2023-06-28 04:10:00|104.29|101.49|104.28|101.48|104.36|101.56|104.21|101.41|0
1687925700000|2023-06-28 04:15:00|104.36|101.56|104.36|101.56|104.6|101.8|104.28|101.48|0
1687926000000|2023-06-28 04:20:00|104.32|101.52|104.63|101.83|104.67|101.87|104.32|101.52|0
1687926300000|2023-06-28 04:25:00|104.67|101.87|104.83|102.03|104.91|102.11|104.63|101.83|0
1687926600000|2023-06-28 04:30:00|104.9|102.1|104.67|101.87|104.9|102.1|104.59|101.79|0
1687926900000|2023-06-28 04:35:00|104.59|101.79|104.59|101.79|104.67|101.87|104.51|101.71|0
1687927200000|2023-06-28 04:40:00|104.63|101.83|104.59|101.79|104.66|101.86|104.51|101.71|0
1687927500000|2023-06-28 04:45:00|104.63|101.83|104.74|101.94|104.74|101.94|104.59|101.79|0
1687927800000|2023-06-28 04:50:00|104.66|101.86|104.66|101.86|104.66|101.86|104.58|101.78|0
1687928100000|2023-06-28 04:55:00|104.58|101.78|104.66|101.86|104.74|101.94|104.58|101.78|0
1687928400000|2023-06-28 05:00:00|104.74|101.94|104.66|101.86|104.74|101.94|104.5|101.7|0
1687928700000|2023-06-28 05:05:00|104.58|101.78|104.81|102.01|104.81|102.01|104.5|101.7|0
1687929000000|2023-06-28 05:10:00|104.85|102.05|104.65|101.85|104.85|102.05|104.65|101.85|0
1687929300000|2023-06-28 05:15:00|104.73|101.93|104.73|101.93|104.81|102.01|104.58|101.78|0
1687929600000|2023-06-28 05:20:00|104.81|102.01|104.34|101.54|104.81|102.01|104.34|101.54|0
1687929900000|2023-06-28 05:25:00|104.42|101.62|104.41|101.61|104.49|101.69|104.26|101.46|0
1687930200000|2023-06-28 05:30:00|104.34|101.54|104.33|101.53|104.65|101.85|104.33|101.53|0
1687930500000|2023-06-28 05:35:00|104.38|101.58|104.14|101.34|104.41|101.61|104.14|101.34|0
1687930800000|2023-06-28 05:40:00|104.18|101.38|103.55|100.75|104.25|101.45|103.55|100.75|0
1687931100000|2023-06-28 05:45:00|103.63|100.83|103.55|100.75|103.86|101.06|103.55|100.75|0
1687931400000|2023-06-28 05:50:00|103.63|100.83|103.78|100.98|103.94|101.14|103.55|100.75|0
1687931700000|2023-06-28 05:55:00|103.7|100.9|103.7|100.9|104.02|101.22|103.7|100.9|0
1687932000000|2023-06-28 06:00:00|103.63|100.83|103.7|100.9|103.86|101.06|103.47|100.67|0
1687932300000|2023-06-28 06:05:00|103.5|101.1|103.66|101.26|103.89|101.49|103.5|101.1|0
1687932600000|2023-06-28 06:10:00|103.58|101.18|103.42|101.02|103.81|101.41|103.42|101.02|0
1687932900000|2023-06-28 06:15:00|103.34|100.94|103.73|101.33|103.73|101.33|103.26|100.86|0
1687933200000|2023-06-28 06:20:00|103.81|101.41|103.85|101.45|103.88|101.48|103.65|101.25|0
1687933500000|2023-06-28 06:25:00|103.81|101.41|103.88|101.48|103.92|101.52|103.73|101.33|0
1687933800000|2023-06-28 06:30:00|103.84|101.44|103.88|101.48|103.96|101.56|103.72|101.32|0
1687934100000|2023-06-28 06:35:00|103.8|101.4|103.96|101.56|104.03|101.63|103.8|101.4|0
1687934400000|2023-06-28 06:40:00|103.88|101.48|104.11|101.71|104.19|101.79|103.88|101.48|0
1687934700000|2023-06-28 06:45:00|104.03|101.63|104.11|101.71|104.27|101.87|103.95|101.55|0
1687935000000|2023-06-28 06:50:00|104.07|101.67|104.11|101.71|104.19|101.79|103.95|101.55|0
1687935300000|2023-06-28 06:55:00|104.07|101.67|103.79|101.39|104.15|101.75|102.89|100.49|0
1687935600000|2023-06-28 07:00:00|104.1|101.7|104.18|101.78|104.49|102.09|103.79|101.39|0
1687935900000|2023-06-28 07:05:00|104.25|101.85|104.64|102.24|104.72|102.32|104.02|101.62|0
1687936200000|2023-06-28 07:10:00|104.72|102.32|103.94|101.54|104.72|102.32|103.86|101.46|0
1687936500000|2023-06-28 07:15:00|103.86|101.46|103.86|101.46|103.94|101.54|103.55|101.15|0
1687936800000|2023-06-28 07:20:00|103.78|101.38|104.01|101.61|104.33|101.93|103.78|101.38|0
1687937100000|2023-06-28 07:25:00|104.09|101.69|103.78|101.38|104.09|101.69|103.55|101.15|0
1687937400000|2023-06-28 07:30:00|103.7|101.3|103.78|101.38|103.78|101.38|103.24|100.84|0
1687937700000|2023-06-28 07:35:00|103.74|101.34|103.47|101.07|103.78|101.38|103.31|100.91|0
1687938000000|2023-06-28 07:40:00|103.39|100.99|103.08|100.68|103.39|100.99|102.77|100.37|0
1687938300000|2023-06-28 07:45:00|103.15|100.75|103.38|100.98|103.5|101.1|103.15|100.75|0
1687938600000|2023-06-28 07:50:00|103.31|100.91|104.16|101.76|104.16|101.76|103.31|100.91|0
1687938900000|2023-06-28 07:55:00|104.08|101.68|104.16|101.76|104.16|101.76|103.77|101.37|0
1687939200000|2023-06-28 08:00:00|104.08|101.68|104.31|101.91|104.43|102.03|103.77|101.37|0
1687939500000|2023-06-28 08:05:00|104.27|101.87|104.15|101.75|104.27|101.87|103.84|101.44|0
1687939800000|2023-06-28 08:10:00|104.08|101.68|103.69|101.29|104.23|101.83|103.69|101.29|0
1687940100000|2023-06-28 08:15:00|103.61|101.21|103.99|101.59|104.07|101.67|103.61|101.21|0
1687940400000|2023-06-28 08:20:00|104.07|101.67|103.18|100.78|104.07|101.67|103.14|100.74|0
1687940700000|2023-06-28 08:25:00|103.14|100.74|103.72|101.32|103.91|101.51|103.14|100.74|0
1687941000000|2023-06-28 08:30:00|103.76|101.36|104.14|101.74|104.15|101.75|103.6|101.2|0
1687941300000|2023-06-28 08:35:00|104.3|101.9|104.92|102.52|105.16|102.76|104.3|101.9|0
1687941600000|2023-06-28 08:40:00|105|102.6|104.92|102.52|105.08|102.68|104.77|102.37|0
1687941900000|2023-06-28 08:45:00|104.84|102.44|105.08|102.68|105.23|102.83|104.84|102.44|0
1687942200000|2023-06-28 08:50:00|105.12|102.72|104.92|102.52|105.23|102.83|104.76|102.36|0
1687942500000|2023-06-28 08:55:00|104.84|102.44|104.96|102.56|105.15|102.75|104.76|102.36|0
1687942800000|2023-06-28 09:00:00|104.99|102.59|105.07|102.67|105.07|102.67|104.6|102.2|0
1687943100000|2023-06-28 09:05:00|105.03|102.63|104.68|102.28|105.03|102.63|104.6|102.2|0
1687943400000|2023-06-28 09:10:00|104.64|102.24|104.83|102.43|104.91|102.51|104.44|102.04|0
1687943700000|2023-06-28 09:15:00|104.91|102.51|104.83|102.43|104.91|102.51|104.6|102.2|0
1687944000000|2023-06-28 09:20:00|104.75|102.35|104.59|102.19|104.75|102.35|104.44|102.04|0
1687944300000|2023-06-28 09:25:00|104.52|102.12|104.56|102.16|104.67|102.27|104.36|101.96|0
1687944600000|2023-06-28 09:30:00|104.52|102.12|104.36|101.96|104.91|102.51|104.28|101.88|0
1687944900000|2023-06-28 09:35:00|104.28|101.88|104.36|101.96|104.43|102.03|103.97|101.57|0
1687945200000|2023-06-28 09:40:00|104.28|101.88|104.2|101.8|104.39|101.99|104.12|101.72|0
1687945500000|2023-06-28 09:45:00|104.16|101.76|104.35|101.95|104.43|102.03|104.04|101.64|0
1687945800000|2023-06-28 09:50:00|104.43|102.03|104.66|102.26|104.74|102.34|104.43|102.03|0
1687946100000|2023-06-28 09:55:00|104.58|102.18|104.19|101.79|104.66|102.26|104.11|101.71|0
1687946400000|2023-06-28 10:00:00|104.11|101.71|104.04|101.64|104.19|101.79|103.96|101.56|0
1687946700000|2023-06-28 10:05:00|104.08|101.68|103.72|101.32|104.08|101.68|103.72|101.32|0
1687947000000|2023-06-28 10:10:00|103.69|101.29|103.64|101.24|103.88|101.48|103.49|101.09|0
1687947300000|2023-06-28 10:15:00|103.57|101.17|103.41|101.01|103.57|101.17|103.41|101.01|0
1687947600000|2023-06-28 10:20:00|103.45|101.05|103.41|101.01|103.56|101.16|103.33|100.93|0
1687947900000|2023-06-28 10:25:00|103.33|100.93|103.02|100.62|103.48|101.08|102.94|100.54|0
1687948200000|2023-06-28 10:30:00|102.94|100.54|102.94|100.54|103.25|100.85|102.94|100.54|0
1687948500000|2023-06-28 10:35:00|103.02|100.62|103.4|101|103.48|101.08|102.94|100.54|0
1687948800000|2023-06-28 10:40:00|103.48|101.08|103.94|101.54|104.1|101.7|103.48|101.08|0
1687949100000|2023-06-28 10:45:00|104.02|101.62|103.55|101.15|104.02|101.62|103.55|101.15|0
1687949400000|2023-06-28 10:50:00|103.48|101.08|103.55|101.15|103.63|101.23|103.32|100.92|0
1687949700000|2023-06-28 10:55:00|103.63|101.23|103.2|100.8|103.63|101.23|103.2|100.8|0
1687950000000|2023-06-28 11:00:00|103.24|100.84|102.62|100.22|103.32|100.92|102.31|99.91|0
1687950300000|2023-06-28 11:05:00|102.7|100.3|102.62|100.22|102.85|100.45|102.47|100.07|0
1687950600000|2023-06-28 11:10:00|102.54|100.14|102.31|99.91|102.62|100.22|102.23|99.83|0
1687950900000|2023-06-28 11:15:00|102.23|99.83|102.31|99.91|102.46|100.06|102.04|99.64|0
1687951200000|2023-06-28 11:20:00|102.39|99.99|102.46|100.06|102.54|100.14|102.31|99.91|0
1687951500000|2023-06-28 11:25:00|102.54|100.14|102.61|100.21|102.61|100.21|102.38|99.98|0
1687951800000|2023-06-28 11:30:00|102.54|100.14|103|100.6|103.07|100.67|102.54|100.14|0
1687952100000|2023-06-28 11:35:00|102.92|100.52|102.84|100.44|103.15|100.75|102.76|100.36|0
1687952400000|2023-06-28 11:40:00|102.76|100.36|103.22|100.82|103.38|100.98|102.76|100.36|0
1687952700000|2023-06-28 11:45:00|103.3|100.9|103.38|100.98|103.46|101.06|103.22|100.82|0
1687953000000|2023-06-28 11:50:00|103.46|101.06|103.76|101.36|103.92|101.52|103.3|100.9|0
1687953300000|2023-06-28 11:55:00|103.84|101.44|104.07|101.67|104.07|101.67|103.53|101.13|0
1687953600000|2023-06-28 12:00:00|103.92|101.52|104.7|102.3|104.77|102.37|103.84|101.44|0
1687953900000|2023-06-28 12:05:00|104.62|102.22|104.07|101.67|104.66|102.26|103.91|101.51|0
1687954200000|2023-06-28 12:10:00|104.15|101.75|104.07|101.67|104.46|102.06|104.07|101.67|0
1687954500000|2023-06-28 12:15:00|104.15|101.75|104.07|101.67|104.38|101.98|103.91|101.51|0
1687954800000|2023-06-28 12:20:00|103.99|101.59|103.99|101.59|104.22|101.82|103.91|101.51|0
1687955100000|2023-06-28 12:25:00|103.83|101.43|103.6|101.2|103.91|101.51|103.44|101.04|0
1687955400000|2023-06-28 12:30:00|103.52|101.12|103.98|101.58|103.98|101.58|103.52|101.12|0
1687955700000|2023-06-28 12:35:00|104.06|101.66|104.14|101.74|104.14|101.74|103.83|101.43|0
1687956000000|2023-06-28 12:40:00|104.29|101.89|104.92|102.52|105|102.6|104.21|101.81|0
1687956300000|2023-06-28 12:45:00|104.99|102.59|105.07|102.67|105.07|102.67|104.76|102.36|0
1687956600000|2023-06-28 12:50:00|105.15|102.75|104.68|102.28|105.31|102.91|104.6|102.2|0
1687956900000|2023-06-28 12:55:00|104.76|102.36|104.68|102.28|104.99|102.59|104.68|102.28|0
1687957200000|2023-06-28 13:00:00|104.6|102.2|104.36|101.96|104.68|102.28|104.29|101.89|0
1687957500000|2023-06-28 13:05:00|104.44|102.04|104.59|102.19|104.91|102.51|104.44|102.04|0
1687957800000|2023-06-28 13:10:00|104.67|102.27|104.91|102.51|104.98|102.58|104.67|102.27|0
1687958100000|2023-06-28 13:15:00|104.95|102.55|105.06|102.66|105.14|102.74|104.83|102.43|0
1687958400000|2023-06-28 13:20:00|104.98|102.58|104.75|102.35|104.98|102.58|104.75|102.35|0
1687958700000|2023-06-28 13:25:00|104.79|102.39|105.33|102.93|105.53|103.13|104.75|102.35|0
1687959000000|2023-06-28 13:30:00|105.29|102.89|105.27|102.87|106.06|103.66|105.06|102.66|0
1687959300000|2023-06-28 13:35:00|105.43|103.03|103.8|101.4|105.59|103.19|103.64|101.24|0
1687959600000|2023-06-28 13:40:00|103.88|101.48|104.19|101.79|104.27|101.87|103.1|100.7|0
1687959900000|2023-06-28 13:45:00|104.35|101.95|104.66|102.26|105.69|103.29|104.19|101.79|0
1687960200000|2023-06-28 13:50:00|104.82|102.42|104.74|102.34|105.61|103.21|104.03|101.63|0
1687960500000|2023-06-28 13:55:00|104.58|102.18|103.17|100.77|104.97|102.57|102.93|100.53|0
1687960800000|2023-06-28 14:00:00|103.64|101.24|104.34|101.94|104.89|102.49|103.24|100.84|0
1687961100000|2023-06-28 14:05:00|104.42|102.02|104.26|101.86|104.89|102.49|103.79|101.39|0
1687961400000|2023-06-28 14:10:00|104.34|101.94|104.57|102.17|105.6|103.2|104.18|101.78|0
1687961700000|2023-06-28 14:15:00|104.73|102.33|102.46|100.06|104.89|102.49|102.46|100.06|0
1687962000000|2023-06-28 14:20:00|102.31|99.91|103.31|100.91|103.39|100.99|101.76|99.36|0
1687962300000|2023-06-28 14:25:00|103.24|100.84|102.22|99.82|103.47|101.07|102.15|99.75|0
1687962600000|2023-06-28 14:30:00|102.07|99.67|101.14|98.74|102.3|99.9|101.07|98.67|0
1687962900000|2023-06-28 14:35:00|101.07|98.67|100.15|97.75|101.07|98.67|99.46|97.06|0
1687963200000|2023-06-28 14:40:00|100.22|97.82|100.53|98.13|100.53|98.13|99.62|97.22|0
1687963500000|2023-06-28 14:45:00|100.45|98.05|99.54|97.14|100.83|98.43|99.54|97.14|0
1687963800000|2023-06-28 14:50:00|99.61|97.21|100.83|98.43|102.28|99.88|99.31|96.91|0
1687964100000|2023-06-28 14:55:00|100.75|98.35|101.36|98.96|101.52|99.12|100.3|97.9|0
1687964400000|2023-06-28 15:00:00|101.21|98.81|100.75|98.35|101.36|98.96|100.75|98.35|0
1687964700000|2023-06-28 15:05:00|100.83|98.43|100.6|98.2|101.13|98.73|100.29|97.89|0
1687965000000|2023-06-28 15:10:00|100.67|98.27|101.67|99.27|102.28|99.88|100.14|97.74|0
1687965300000|2023-06-28 15:15:00|101.74|99.34|100.29|97.89|102.36|99.96|100.14|97.74|0
1687965600000|2023-06-28 15:20:00|100.21|97.81|101.89|99.49|101.89|99.49|100.21|97.81|0
1687965900000|2023-06-28 15:25:00|102.2|99.8|100.89|98.49|102.74|100.34|100.89|98.49|0
1687966200000|2023-06-28 15:30:00|100.82|98.42|99.98|97.58|100.97|98.57|99.75|97.35|0
1687966500000|2023-06-28 15:35:00|99.9|97.5|99.22|96.82|100.05|97.65|98.92|96.52|0
1687966800000|2023-06-28 15:40:00|99.14|96.74|98.84|96.44|99.52|97.12|98.77|96.37|0
1687967100000|2023-06-28 15:45:00|98.77|96.37|99.59|97.19|99.75|97.35|98.77|96.37|0
1687967400000|2023-06-28 15:50:00|99.67|97.27|99.74|97.34|99.9|97.5|99.37|96.97|0
1687967700000|2023-06-28 15:55:00|99.67|97.27|99.06|96.66|99.89|97.49|99.06|96.66|0
1687968000000|2023-06-28 16:00:00|99.21|96.81|99.21|96.81|99.67|97.27|99.06|96.66|0
1687968300000|2023-06-28 16:05:00|99.29|96.89|98.16|95.76|99.36|96.96|98.01|95.61|0
1687968600000|2023-06-28 16:10:00|98.08|95.68|97.33|94.93|98.23|95.83|97.19|94.79|0
1687968900000|2023-06-28 16:15:00|97.26|94.86|96.89|94.49|97.33|94.93|96.59|94.19|0
1687969200000|2023-06-28 16:20:00|96.81|94.41|97.48|95.08|97.93|95.53|96.81|94.41|0
1687969500000|2023-06-28 16:25:00|97.55|95.15|99.28|96.88|99.88|97.48|97.48|95.08|0
1687969800000|2023-06-28 16:30:00|99.35|96.95|99.96|97.56|100.41|98.01|99.35|96.95|0
1687970100000|2023-06-28 16:35:00|100.03|97.63|100.18|97.78|100.64|98.24|99.65|97.25|0
1687970400000|2023-06-28 16:40:00|100.26|97.86|102.76|100.36|103.11|100.71|99.88|97.48|0
1687970700000|2023-06-28 16:45:00|102.87|100.47|102.72|100.32|103.18|100.78|101.71|99.31|0
1687971000000|2023-06-28 16:50:00|102.79|100.39|104.51|102.11|105.14|102.74|102.48|100.08|0
1687971300000|2023-06-28 16:55:00|104.67|102.27|102.62|100.22|105.46|103.06|102.31|99.91|0
1687971600000|2023-06-28 17:00:00|102.7|100.3|102.94|100.54|103.88|101.48|102.39|99.99|0
1687971900000|2023-06-28 17:05:00|102.86|100.46|102.86|100.46|102.94|100.54|101.92|99.52|0
1687972200000|2023-06-28 17:10:00|102.78|100.38|102.46|100.06|103.44|101.04|102.46|100.06|0
1687972500000|2023-06-28 17:15:00|102.54|100.14|102.23|99.83|102.93|100.53|102.07|99.67|0
1687972800000|2023-06-28 17:20:00|102.07|99.67|101.38|98.98|102.46|100.06|101.07|98.67|0
1687973100000|2023-06-28 17:25:00|101.3|98.9|100.76|98.36|101.53|99.13|100.76|98.36|0
1687973400000|2023-06-28 17:30:00|100.68|98.28|101.99|99.59|102.07|99.67|100.14|97.74|0
1687973700000|2023-06-28 17:35:00|102.15|99.75|101.52|99.12|102.15|99.75|101.29|98.89|0
1687974000000|2023-06-28 17:40:00|101.56|99.16|101.91|99.51|102.38|99.98|101.37|98.97|0
1687974300000|2023-06-28 17:45:00|101.75|99.35|102.22|99.82|102.61|100.21|101.6|99.2|0
1687974600000|2023-06-28 17:50:00|102.3|99.9|101.98|99.58|102.92|100.52|101.98|99.58|0
1687974900000|2023-06-28 17:55:00|102.06|99.66|101.98|99.58|102.68|100.28|101.29|98.89|0
1687975200000|2023-06-28 18:00:00|101.9|99.5|100.82|98.42|102.14|99.74|100.67|98.27|0
1687975500000|2023-06-28 18:05:00|100.75|98.35|100.9|98.5|100.98|98.58|100.44|98.04|0
1687975800000|2023-06-28 18:10:00|100.82|98.42|100.67|98.27|100.97|98.57|100.36|97.96|0
1687976100000|2023-06-28 18:15:00|100.74|98.34|100.51|98.11|101.05|98.65|100.28|97.88|0
1687976400000|2023-06-28 18:20:00|100.43|98.03|99.38|96.98|101.59|99.19|99.3|96.9|0
1687976700000|2023-06-28 18:25:00|99.3|96.9|99.61|97.21|99.91|97.51|99.07|96.67|0
1687977000000|2023-06-28 18:30:00|99.68|97.28|99.45|97.05|99.91|97.51|99.3|96.9|0
1687977300000|2023-06-28 18:35:00|99.53|97.13|100.6|98.2|100.68|98.28|99.37|96.97|0
1687977600000|2023-06-28 18:40:00|100.68|98.28|99.91|97.51|100.99|98.59|99.6|97.2|0
1687977900000|2023-06-28 18:45:00|99.98|97.58|100.52|98.12|100.67|98.27|99.98|97.58|0
1687978200000|2023-06-28 18:50:00|100.6|98.2|100.36|97.96|100.91|98.51|100.21|97.81|0
1687978500000|2023-06-28 18:55:00|100.52|98.12|100.59|98.19|101.13|98.73|100.52|98.12|0
1687978800000|2023-06-28 19:00:00|100.44|98.04|101.83|99.43|101.99|99.59|100.29|97.89|0
1687979100000|2023-06-28 19:05:00|101.91|99.51|100.37|97.97|103.47|101.07|100.22|97.82|0
1687979400000|2023-06-28 19:10:00|100.22|97.82|99.14|96.74|100.45|98.05|98.99|96.59|0
1687979700000|2023-06-28 19:15:00|99.22|96.82|98.52|96.12|99.45|97.05|98.52|96.12|0
1687980000000|2023-06-28 19:20:00|98.45|96.05|98.29|95.89|98.68|96.28|98.07|95.67|0
1687980300000|2023-06-28 19:25:00|98.22|95.82|99.44|97.04|99.67|97.27|98.06|95.66|0
1687980600000|2023-06-28 19:30:00|99.6|97.2|99.44|97.04|99.75|97.35|98.98|96.58|0
1687980900000|2023-06-28 19:35:00|99.59|97.19|99.59|97.19|99.98|97.58|99.36|96.96|0
1687981200000|2023-06-28 19:40:00|99.51|97.11|99.44|97.04|99.59|97.19|98.75|96.35|0
1687981500000|2023-06-28 19:45:00|99.51|97.11|99.2|96.8|99.67|97.27|98.82|96.42|0
1687981800000|2023-06-28 19:50:00|99.67|97.27|98.89|96.49|99.67|97.27|97.75|95.35|0
1687982100000|2023-06-28 19:55:00|99.05|96.65|96.62|94.22|99.2|96.8|96.62|94.22|0
1687982400000|2023-06-28 20:00:00|96.24|93.84|95.27|92.87|96.39|93.99|94.6|92.2|0
1687982700000|2023-06-28 20:05:00|95.19|92.79|95.12|92.72|95.27|92.87|94.52|92.12|0
1687983000000|2023-06-28 20:10:00|95.26|92.86|95.11|92.71|95.49|93.09|95.11|92.71|0
1687983300000|2023-06-28 20:15:00|95.31|92.51|95.46|92.66|95.54|92.74|95.16|92.36|0
1687983600000|2023-06-28 20:20:00|95.54|92.74|95.31|92.51|95.54|92.74|95.24|92.44|0
1687983900000|2023-06-28 20:25:00|95.39|92.59|95.46|92.66|95.53|92.73|95.24|92.44|0
1687984200000|2023-06-28 20:30:00|95.53|92.73|95.16|92.36|95.53|92.73|95.16|92.36|0
1687984500000|2023-06-28 20:35:00|95.08|92.28|95.05|92.25|95.08|92.28|94.86|92.06|0
1687984800000|2023-06-28 20:40:00|95.08|92.28|95.38|92.58|95.38|92.58|94.93|92.13|0
1687985100000|2023-06-28 20:45:00|95.45|92.65|95.6|92.8|95.6|92.8|95.45|92.65|0
1687985400000|2023-06-28 20:50:00|95.67|92.87|95.52|92.72|95.67|92.87|95.45|92.65|0
1687985700000|2023-06-28 20:55:00|95.49|92.69|95.61|92.81|95.67|92.87|95.37|92.57|0
1687986000000|2023-06-28 21:00:00|95.57|92.77|95.42|92.62|95.57|92.77|95.41|92.61|0
1687986300000|2023-06-28 21:05:00|95.43|92.63|95.37|92.57|95.46|92.66|95.37|92.57|0
1687986600000|2023-06-28 21:10:00|95.36|92.56|95.39|92.59|95.45|92.65|95.34|92.54|0
1687986900000|2023-06-28 21:15:00|95.4|92.6|95.36|92.56|95.42|92.62|95.36|92.56|0
1687987200000|2023-06-28 21:20:00|95.41|92.61|95.43|92.63|95.43|92.63|95.41|92.61|0
1687987500000|2023-06-28 21:25:00|95.42|92.62|95.4|92.6|95.43|92.63|95.4|92.6|0
1687987800000|2023-06-28 21:30:00|95.41|92.61|95.32|92.52|95.41|92.61|95.28|92.48|0
1687988100000|2023-06-28 21:35:00|95.33|92.53|95.4|92.6|95.56|92.76|95.32|92.52|0
1687988400000|2023-06-28 21:40:00|95.43|92.63|95.29|92.49|95.43|92.63|95.29|92.49|0
1687988700000|2023-06-28 21:45:00|95.32|92.52|95.38|92.58|95.38|92.58|95.32|92.52|0
1687989000000|2023-06-28 21:50:00|95.37|92.57|95.25|92.45|95.37|92.57|95.25|92.45|0
1687989300000|2023-06-28 21:55:00|95.28|92.48|95.29|92.49|95.35|92.55|95.24|92.44|0
1687989600000|2023-06-28 22:00:00|95.24|92.44|95.2|92.4|95.43|92.63|95.06|92.26|0
1687989900000|2023-06-28 22:05:00|95.13|92.33|95.2|92.4|95.28|92.48|94.98|92.18|0
1687990200000|2023-06-28 22:10:00|95.13|92.33|95.05|92.25|95.28|92.48|95.05|92.25|0
1687990500000|2023-06-28 22:15:00|94.98|92.18|94.24|91.44|95.02|92.22|94.24|91.44|0
1687990800000|2023-06-28 22:20:00|94.27|91.47|94.09|91.29|94.38|91.58|94.09|91.29|0
1687991100000|2023-06-28 22:25:00|94.05|91.25|93.57|90.77|94.09|91.29|93.5|90.7|0
1687991400000|2023-06-28 22:30:00|93.5|90.7|94.31|91.51|94.31|91.51|93.5|90.7|0
1687991700000|2023-06-28 22:35:00|94.23|91.43|94.23|91.43|94.23|91.43|93.86|91.06|0
1687992000000|2023-06-28 22:40:00|94.16|91.36|94.01|91.21|94.23|91.43|94.01|91.21|0
1687992300000|2023-06-28 22:45:00|94.05|91.25|94.08|91.28|94.23|91.43|94.01|91.21|0
1687992600000|2023-06-28 22:50:00|94.01|91.21|94.08|91.28|94.08|91.28|93.93|91.13|0
1687992900000|2023-06-28 22:55:00|94.15|91.35|94|91.2|94.15|91.35|93.93|91.13|0
1687993200000|2023-06-28 23:00:00|94.08|91.28|94.07|91.27|94.22|91.42|94|91.2|0
1687993500000|2023-06-28 23:05:00|94.15|91.35|93.93|91.13|94.15|91.35|93.85|91.05|0
1687993800000|2023-06-28 23:10:00|94|91.2|94|91.2|94.07|91.27|94|91.2|0
1687994100000|2023-06-28 23:15:00|94.07|91.27|94.14|91.34|94.14|91.34|94|91.2|0
1687994400000|2023-06-28 23:20:00|94.22|91.42|94.14|91.34|94.29|91.49|94.14|91.34|0
1687994700000|2023-06-28 23:25:00|94.21|91.41|94.07|91.27|94.21|91.41|94.07|91.27|0
1687995000000|2023-06-28 23:30:00|94.14|91.34|94.21|91.41|94.21|91.41|94.07|91.27|0
1687995300000|2023-06-28 23:35:00|94.29|91.49|94.28|91.48|94.36|91.56|94.21|91.41|0
1687995600000|2023-06-28 23:40:00|94.36|91.56|94.28|91.48|94.36|91.56|94.28|91.48|0
1687995900000|2023-06-28 23:45:00|94.21|91.41|94.43|91.63|94.43|91.63|94.21|91.41|0
1687996200000|2023-06-28 23:50:00|94.35|91.55|94.35|91.55|94.39|91.59|94.21|91.41|0
1687996500000|2023-06-28 23:55:00|94.43|91.63|94.5|91.7|94.57|91.77|94.28|91.48|0
1687996800000|2023-06-29 00:00:00|94.42|91.62|94.57|91.77|94.72|91.92|94.28|91.48|0
1687997100000|2023-06-29 00:05:00|94.61|91.81|94.42|91.62|94.64|91.84|94.35|91.55|0
1687997400000|2023-06-29 00:10:00|94.27|91.47|94.05|91.25|94.27|91.47|93.9|91.1|0
1687997700000|2023-06-29 00:15:00|94.12|91.32|94.71|91.91|94.71|91.91|94.05|91.25|0
1687998000000|2023-06-29 00:20:00|94.64|91.84|94.27|91.47|94.71|91.91|94.2|91.4|0
1687998300000|2023-06-29 00:25:00|94.31|91.51|94.12|91.32|94.34|91.54|94.05|91.25|0
1687998600000|2023-06-29 00:30:00|94.16|91.36|94.12|91.32|94.27|91.47|94.04|91.24|0
1687998900000|2023-06-29 00:35:00|94.19|91.39|94.34|91.54|94.41|91.61|94.12|91.32|0
1687999200000|2023-06-29 00:40:00|94.41|91.61|94.26|91.46|94.48|91.68|94.26|91.46|0
1687999500000|2023-06-29 00:45:00|94.79|91.99|96.56|93.76|97.08|94.28|94.79|91.99|0
1687999800000|2023-06-29 00:50:00|96.6|93.8|96.56|93.76|96.63|93.83|96.48|93.68|0
1688000100000|2023-06-29 00:55:00|96.48|93.68|96.48|93.68|96.55|93.75|96.41|93.61|0
1688000400000|2023-06-29 01:00:00|96.55|93.75|96.55|93.75|96.7|93.9|96.41|93.61|0
1688000700000|2023-06-29 01:05:00|96.48|93.68|96.48|93.68|96.63|93.83|96.48|93.68|0
1688001000000|2023-06-29 01:10:00|96.4|93.6|96.47|93.67|96.55|93.75|96.33|93.53|0
1688001300000|2023-06-29 01:15:00|96.55|93.75|96.18|93.38|96.55|93.75|96.18|93.38|0
1688001600000|2023-06-29 01:20:00|96.25|93.45|96.32|93.52|96.32|93.52|96.18|93.38|0
1688001900000|2023-06-29 01:25:00|96.25|93.45|96.1|93.3|96.32|93.52|95.95|93.15|0
1688002200000|2023-06-29 01:30:00|96.17|93.37|96.32|93.52|96.32|93.52|96.1|93.3|0
1688002500000|2023-06-29 01:35:00|96.36|93.56|96.47|93.67|96.54|93.74|96.24|93.44|0
1688002800000|2023-06-29 01:40:00|96.54|93.74|96.69|93.89|96.69|93.89|96.39|93.59|0
1688003100000|2023-06-29 01:45:00|96.61|93.81|96.83|94.03|96.83|94.03|96.46|93.66|0
1688003400000|2023-06-29 01:50:00|96.76|93.96|96.76|93.96|96.83|94.03|96.68|93.88|0
1688003700000|2023-06-29 01:55:00|96.68|93.88|97.13|94.33|97.2|94.4|96.68|93.88|0
1688004000000|2023-06-29 02:00:00|97.05|94.25|97.5|94.7|97.65|94.85|97.05|94.25|0
1688004300000|2023-06-29 02:05:00|97.58|94.78|97.84|95.04|97.87|95.07|97.43|94.63|0
1688004600000|2023-06-29 02:10:00|97.87|95.07|97.72|94.92|97.95|95.15|97.65|94.85|0
1688004900000|2023-06-29 02:15:00|97.69|94.89|97.64|94.84|97.72|94.92|97.57|94.77|0
1688005200000|2023-06-29 02:20:00|97.72|94.92|97.72|94.92|97.79|94.99|97.64|94.84|0
1688005500000|2023-06-29 02:25:00|97.64|94.84|97.64|94.84|97.72|94.92|97.49|94.69|0
1688005800000|2023-06-29 02:30:00|97.57|94.77|97.64|94.84|97.72|94.92|97.42|94.62|0
1688006100000|2023-06-29 02:35:00|97.71|94.91|97.64|94.84|97.79|94.99|97.64|94.84|0
1688006400000|2023-06-29 02:40:00|97.6|94.8|97.34|94.54|97.6|94.8|97.34|94.54|0
1688006700000|2023-06-29 02:45:00|97.38|94.58|97.56|94.76|97.63|94.83|97.34|94.54|0
1688007000000|2023-06-29 02:50:00|97.6|94.8|97.78|94.98|97.93|95.13|97.56|94.76|0
1688007300000|2023-06-29 02:55:00|97.86|95.06|98.01|95.21|98.05|95.25|97.78|94.98|0
1688007600000|2023-06-29 03:00:00|97.97|95.17|98|95.2|98.08|95.28|97.93|95.13|0
1688007900000|2023-06-29 03:05:00|97.93|95.13|98.15|95.35|98.23|95.43|97.93|95.13|0
1688008200000|2023-06-29 03:10:00|98.12|95.32|98|95.2|98.12|95.32|97.85|95.05|0
1688008500000|2023-06-29 03:15:00|98.08|95.28|97.92|95.12|98.08|95.28|97.85|95.05|0
1688008800000|2023-06-29 03:20:00|97.96|95.16|98|95.2|98.15|95.35|97.92|95.12|0
1688009100000|2023-06-29 03:25:00|97.92|95.12|97.92|95.12|97.92|95.12|97.81|95.01|0
1688009400000|2023-06-29 03:30:00|98|95.2|98.14|95.34|98.3|95.5|97.85|95.05|0
1688009700000|2023-06-29 03:35:00|98.22|95.42|98.75|95.95|98.9|96.1|98.22|95.42|0
1688010000000|2023-06-29 03:40:00|98.71|95.91|98.59|95.79|98.82|96.02|98.59|95.79|0
1688010300000|2023-06-29 03:45:00|98.67|95.87|98.89|96.09|98.89|96.09|98.52|95.72|0
1688010600000|2023-06-29 03:50:00|98.74|95.94|98.51|95.71|98.82|96.02|98.51|95.71|0
1688010900000|2023-06-29 03:55:00|98.55|95.75|98.44|95.64|98.67|95.87|98.36|95.56|0
1688011200000|2023-06-29 04:00:00|98.48|95.68|98.36|95.56|98.51|95.71|98.21|95.41|0
1688011500000|2023-06-29 04:05:00|98.29|95.49|98.21|95.41|98.44|95.64|98.21|95.41|0
1688011800000|2023-06-29 04:10:00|98.28|95.48|98.28|95.48|98.36|95.56|98.21|95.41|0
1688012100000|2023-06-29 04:15:00|98.32|95.52|98.2|95.4|98.36|95.56|98.13|95.33|0
1688012400000|2023-06-29 04:20:00|98.24|95.44|98.35|95.55|98.35|95.55|98.2|95.4|0
1688012700000|2023-06-29 04:25:00|98.28|95.48|98.2|95.4|98.35|95.55|98.2|95.4|0
1688013000000|2023-06-29 04:30:00|98.28|95.48|98.35|95.55|98.35|95.55|98.13|95.33|0
1688013300000|2023-06-29 04:35:00|98.39|95.59|98.2|95.4|98.39|95.59|98.2|95.4|0
1688013600000|2023-06-29 04:40:00|98.12|95.32|98.27|95.47|98.35|95.55|98.12|95.32|0
1688013900000|2023-06-29 04:45:00|98.35|95.55|98.57|95.77|98.57|95.77|98.2|95.4|0
1688014200000|2023-06-29 04:50:00|98.5|95.7|98.57|95.77|98.57|95.77|98.42|95.62|0
1688014500000|2023-06-29 04:55:00|98.49|95.69|98.57|95.77|98.57|95.77|98.42|95.62|0
1688014800000|2023-06-29 05:00:00|98.49|95.69|98.26|95.46|98.49|95.69|98.11|95.31|0
1688015100000|2023-06-29 05:05:00|98.34|95.54|97.74|94.94|98.34|95.54|97.66|94.86|0
1688015400000|2023-06-29 05:10:00|97.78|94.98|98.26|95.46|98.41|95.61|97.78|94.98|0
1688015700000|2023-06-29 05:15:00|98.34|95.54|98.41|95.61|98.49|95.69|98.26|95.46|0
1688016000000|2023-06-29 05:20:00|98.49|95.69|98.71|95.91|98.71|95.91|98.49|95.69|0
1688016300000|2023-06-29 05:25:00|98.63|95.83|98.86|96.06|98.94|96.14|98.48|95.68|0
1688016600000|2023-06-29 05:30:00|98.9|96.1|98.71|95.91|99.16|96.36|98.63|95.83|0
1688016900000|2023-06-29 05:35:00|98.78|95.98|98.78|95.98|98.93|96.13|98.71|95.91|0
1688017200000|2023-06-29 05:40:00|98.86|96.06|99.23|96.43|99.39|96.59|98.71|95.91|0
1688017500000|2023-06-29 05:45:00|99.31|96.51|99.16|96.36|99.31|96.51|98.93|96.13|0
1688017800000|2023-06-29 05:50:00|99.23|96.43|99|96.2|99.23|96.43|98.78|95.98|0
1688018100000|2023-06-29 05:55:00|98.97|96.17|98.62|95.82|99|96.2|98.62|95.82|0
1688018400000|2023-06-29 06:00:00|98.55|95.75|99.15|96.35|99.15|96.35|98.55|95.75|0
1688018700000|2023-06-29 06:05:00|98.88|96.48|98.5|96.1|98.88|96.48|98.42|96.02|0
1688019000000|2023-06-29 06:10:00|98.42|96.02|98.64|96.24|98.72|96.32|98.42|96.02|0
1688019300000|2023-06-29 06:15:00|98.72|96.32|98.95|96.55|99.1|96.7|98.64|96.24|0
1688019600000|2023-06-29 06:20:00|98.99|96.59|98.87|96.47|99.02|96.62|98.72|96.32|0
1688019900000|2023-06-29 06:25:00|98.79|96.39|98.43|96.03|99.32|96.92|98.43|96.03|0
1688020200000|2023-06-29 06:30:00|98.35|95.95|97.31|94.91|98.35|95.95|97.16|94.76|0
1688020500000|2023-06-29 06:35:00|97.27|94.87|97|94.6|97.27|94.87|96.85|94.45|0
1688020800000|2023-06-29 06:40:00|96.97|94.57|97|94.6|97|94.6|96.7|94.3|0
1688021100000|2023-06-29 06:45:00|97.08|94.68|96.85|94.45|97.08|94.68|96.85|94.45|0
1688021400000|2023-06-29 06:50:00|96.78|94.38|97.23|94.83|97.23|94.83|96.7|94.3|0
1688021700000|2023-06-29 06:55:00|97.3|94.9|97.34|94.94|97.38|94.98|97.07|94.67|0
1688022000000|2023-06-29 07:00:00|97.38|94.98|97.22|94.82|97.45|95.05|96.92|94.52|0
1688022300000|2023-06-29 07:05:00|97.26|94.86|96.62|94.22|97.53|95.13|96.62|94.22|0
1688022600000|2023-06-29 07:10:00|96.69|94.29|97.14|94.74|97.37|94.97|96.62|94.22|0
1688022900000|2023-06-29 07:15:00|97.18|94.78|97.52|95.12|97.52|95.12|97.14|94.74|0
1688023200000|2023-06-29 07:20:00|97.44|95.04|96.76|94.36|97.67|95.27|96.69|94.29|0
1688023500000|2023-06-29 07:25:00|96.84|94.44|97.67|95.27|97.82|95.42|96.84|94.44|0
1688023800000|2023-06-29 07:30:00|97.74|95.34|97.89|95.49|97.9|95.5|97.59|95.19|0
1688024100000|2023-06-29 07:35:00|97.82|95.42|97.82|95.42|97.97|95.57|97.66|95.26|0
1688024400000|2023-06-29 07:40:00|97.74|95.34|97.59|95.19|97.89|95.49|97.36|94.96|0
1688024700000|2023-06-29 07:45:00|97.51|95.11|97.06|94.66|97.63|95.23|96.98|94.58|0
1688025000000|2023-06-29 07:50:00|96.98|94.58|97.21|94.81|97.28|94.88|96.91|94.51|0
1688025300000|2023-06-29 07:55:00|97.17|94.77|97.36|94.96|97.36|94.96|96.9|94.5|0
1688025600000|2023-06-29 08:00:00|97.28|94.88|96.68|94.28|97.51|95.11|96.6|94.2|0
1688025900000|2023-06-29 08:05:00|96.71|94.31|96.75|94.35|96.9|94.5|96.6|94.2|0
1688026200000|2023-06-29 08:10:00|96.82|94.42|96.34|93.94|96.82|94.42|96|93.6|0
1688026500000|2023-06-29 08:15:00|96.22|93.82|96|93.6|96.37|93.97|95.96|93.56|0
1688026800000|2023-06-29 08:20:00|95.92|93.52|95.92|93.52|96.14|93.74|95.55|93.15|0
1688027100000|2023-06-29 08:25:00|95.99|93.59|95.84|93.44|96.37|93.97|95.69|93.29|0
1688027400000|2023-06-29 08:30:00|95.92|93.52|96.07|93.67|96.22|93.82|95.77|93.37|0
1688027700000|2023-06-29 08:35:00|96.14|93.74|95.99|93.59|96.21|93.81|95.92|93.52|0
1688028000000|2023-06-29 08:40:00|95.91|93.51|95.61|93.21|96.06|93.66|95.54|93.14|0
1688028300000|2023-06-29 08:45:00|95.54|93.14|95.65|93.25|95.76|93.36|95.39|92.99|0
1688028600000|2023-06-29 08:50:00|95.61|93.21|95.69|93.29|95.98|93.58|95.61|93.21|0
1688028900000|2023-06-29 08:55:00|95.72|93.32|96.59|94.19|96.62|94.22|95.01|92.61|0
1688029200000|2023-06-29 09:00:00|96.51|94.11|96.66|94.26|96.81|94.41|96.51|94.11|0
1688029500000|2023-06-29 09:05:00|96.73|94.33|96.73|94.33|97.03|94.63|96.66|94.26|0
1688029800000|2023-06-29 09:10:00|96.66|94.26|96.66|94.26|96.73|94.33|96.36|93.96|0
1688030100000|2023-06-29 09:15:00|96.69|94.29|96.88|94.48|96.88|94.48|96.58|94.18|0
1688030400000|2023-06-29 09:20:00|96.84|94.44|97.03|94.63|97.25|94.85|96.73|94.33|0
1688030700000|2023-06-29 09:25:00|97.1|94.7|96.72|94.32|97.17|94.77|96.69|94.29|0
1688031000000|2023-06-29 09:30:00|96.8|94.4|96.61|94.21|96.95|94.55|96.57|94.17|0
1688031300000|2023-06-29 09:35:00|96.57|94.17|96.35|93.95|96.72|94.32|96.35|93.95|0
1688031600000|2023-06-29 09:40:00|96.31|93.91|95.9|93.5|96.31|93.91|95.61|93.21|0
1688031900000|2023-06-29 09:45:00|95.83|93.43|95.53|93.13|95.9|93.5|95.53|93.13|0
1688032200000|2023-06-29 09:50:00|95.6|93.2|95.68|93.28|95.82|93.42|95.53|93.13|0
1688032500000|2023-06-29 09:55:00|95.64|93.24|94.93|92.53|95.68|93.28|94.85|92.45|0
1688032800000|2023-06-29 10:00:00|95|92.6|95.15|92.75|95.37|92.97|95|92.6|0
1688033100000|2023-06-29 10:05:00|95.22|92.82|95.22|92.82|95.29|92.89|95|92.6|0
1688033400000|2023-06-29 10:10:00|95.29|92.89|94.33|91.93|95.29|92.89|94.33|91.93|0
1688033700000|2023-06-29 10:15:00|94.41|92.01|94.18|91.78|94.41|92.01|93.67|91.27|0
1688034000000|2023-06-29 10:20:00|94.26|91.86|95.2|92.8|96.66|94.26|93.89|91.49|0
1688034300000|2023-06-29 10:25:00|95.16|92.76|95.23|92.83|95.38|92.98|94.94|92.54|0
1688034600000|2023-06-29 10:30:00|95.3|92.9|95.23|92.83|95.3|92.9|95.01|92.61|0
1688034900000|2023-06-29 10:35:00|95.27|92.87|95.37|92.97|95.45|93.05|95.16|92.76|0
1688035200000|2023-06-29 10:40:00|95.45|93.05|95.01|92.61|95.45|93.05|95.01|92.61|0
1688035500000|2023-06-29 10:45:00|95.04|92.64|94.93|92.53|95.08|92.68|94.86|92.46|0
1688035800000|2023-06-29 10:50:00|94.86|92.46|95.22|92.82|95.22|92.82|94.78|92.38|0
1688036100000|2023-06-29 10:55:00|95.3|92.9|95.22|92.82|95.3|92.9|95|92.6|0
1688036400000|2023-06-29 11:00:00|95.29|92.89|95.44|93.04|95.44|93.04|95|92.6|0
1688036700000|2023-06-29 11:05:00|95.37|92.97|95.29|92.89|95.37|92.97|95.07|92.67|0
1688037000000|2023-06-29 11:10:00|95.22|92.82|95.14|92.74|95.22|92.82|95.07|92.67|0
1688037300000|2023-06-29 11:15:00|95.18|92.78|94.32|91.92|95.29|92.89|94.18|91.78|0
1688037600000|2023-06-29 11:20:00|94.4|92|94.25|91.85|94.4|92|94.1|91.7|0
1688037900000|2023-06-29 11:25:00|94.32|91.92|93.73|91.33|94.39|91.99|93.73|91.33|0
1688038200000|2023-06-29 11:30:00|93.66|91.26|93.95|91.55|94.02|91.62|93.66|91.26|0
1688038500000|2023-06-29 11:35:00|93.88|91.48|94.39|91.99|94.46|92.06|93.88|91.48|0
1688038800000|2023-06-29 11:40:00|94.46|92.06|94.53|92.13|94.61|92.21|94.24|91.84|0
1688039100000|2023-06-29 11:45:00|94.61|92.21|94.46|92.06|94.75|92.35|94.31|91.91|0
1688039400000|2023-06-29 11:50:00|94.53|92.13|94.6|92.2|94.68|92.28|94.53|92.13|0
1688039700000|2023-06-29 11:55:00|94.53|92.13|94.31|91.91|94.53|92.13|94.31|91.91|0
1688040000000|2023-06-29 12:00:00|94.38|91.98|93.94|91.54|94.38|91.98|93.43|91.03|0
1688040300000|2023-06-29 12:05:00|93.98|91.58|94.38|91.98|94.53|92.13|93.94|91.54|0
1688040600000|2023-06-29 12:10:00|94.31|91.91|94.74|92.34|94.74|92.34|94.31|91.91|0
1688040900000|2023-06-29 12:15:00|94.67|92.27|94.3|91.9|94.89|92.49|94.3|91.9|0
1688041200000|2023-06-29 12:20:00|94.34|91.94|93.93|91.53|94.45|92.05|93.93|91.53|0
1688041500000|2023-06-29 12:25:00|94.01|91.61|93.71|91.31|94.01|91.61|93.64|91.24|0
1688041800000|2023-06-29 12:30:00|93.68|91.28|93.28|90.88|94.3|91.9|92.34|89.94|0
1688042100000|2023-06-29 12:35:00|93.49|91.09|94.37|91.97|95.25|92.85|93.49|91.09|0
1688042400000|2023-06-29 12:40:00|94.44|92.04|94.92|92.52|95.1|92.7|94.15|91.75|0
1688042700000|2023-06-29 12:45:00|94.88|92.48|95.03|92.63|95.17|92.77|94.37|91.97|0
1688043000000|2023-06-29 12:50:00|94.95|92.55|96.73|94.33|96.88|94.48|94.95|92.55|0
1688043300000|2023-06-29 12:55:00|96.51|94.11|96.73|94.33|97.03|94.63|96.28|93.88|0
1688043600000|2023-06-29 13:00:00|96.66|94.26|97.86|95.46|98.46|96.06|96.58|94.18|0
1688043900000|2023-06-29 13:05:00|97.78|95.38|97.78|95.38|97.85|95.45|96.65|94.25|0
1688044200000|2023-06-29 13:10:00|97.82|95.42|98.76|96.36|99.14|96.74|97.7|95.3|0
1688044500000|2023-06-29 13:15:00|98.91|96.51|98.91|96.51|99.37|96.97|98.68|96.28|0
1688044800000|2023-06-29 13:20:00|98.84|96.44|99.22|96.82|99.22|96.82|98.61|96.21|0
1688045100000|2023-06-29 13:25:00|99.29|96.89|99.21|96.81|99.75|97.35|99.06|96.66|0
1688045400000|2023-06-29 13:30:00|99.06|96.66|97.92|95.52|100.29|97.89|97.92|95.52|0
1688045700000|2023-06-29 13:35:00|97.77|95.37|96.05|93.65|98.53|96.13|94.85|92.45|0
1688046000000|2023-06-29 13:40:00|96.2|93.8|97.55|95.15|97.62|95.22|95.83|93.43|0
1688046300000|2023-06-29 13:45:00|97.4|95|96.42|94.02|98|95.6|96.2|93.8|0
1688046600000|2023-06-29 13:50:00|96.49|94.09|96.27|93.87|96.79|94.39|95.9|93.5|0
1688046900000|2023-06-29 13:55:00|96.19|93.79|96.64|94.24|97.24|94.84|96.19|93.79|0
1688047200000|2023-06-29 14:00:00|96.56|94.16|95.3|92.9|96.71|94.31|95.3|92.9|0
1688047500000|2023-06-29 14:05:00|95.22|92.82|97.69|95.29|98.45|96.05|94.63|92.23|0
1688047800000|2023-06-29 14:10:00|97.76|95.36|97.01|94.61|98.45|96.05|97.01|94.61|0
1688048100000|2023-06-29 14:15:00|96.71|94.31|96.63|94.23|96.78|94.38|96.04|93.64|0
1688048400000|2023-06-29 14:20:00|96.48|94.08|96.63|94.23|96.71|94.31|94.92|92.52|0
1688048700000|2023-06-29 14:25:00|96.56|94.16|96.7|94.3|96.78|94.38|95.88|93.48|0
1688049000000|2023-06-29 14:30:00|96.48|94.08|96.03|93.63|97.76|95.36|95.88|93.48|0
1688049300000|2023-06-29 14:35:00|95.96|93.56|96.4|94|97.38|94.98|95.96|93.56|0
1688049600000|2023-06-29 14:40:00|96.63|94.23|97.38|94.98|98.05|95.65|96.18|93.78|0
1688049900000|2023-06-29 14:45:00|97.45|95.05|97.67|95.27|98.97|96.57|97.3|94.9|0
1688050200000|2023-06-29 14:50:00|97.75|95.35|97.9|95.5|98.2|95.8|97.22|94.82|0
1688050500000|2023-06-29 14:55:00|97.75|95.35|97.45|95.05|98.05|95.65|96.77|94.37|0
1688050800000|2023-06-29 15:00:00|97.37|94.97|96.24|93.84|97.67|95.27|96.24|93.84|0
1688051100000|2023-06-29 15:05:00|96.32|93.92|95.57|93.17|96.62|94.22|95.2|92.8|0
1688051400000|2023-06-29 15:10:00|95.65|93.25|95.27|92.87|95.87|93.47|94.91|92.51|0
1688051700000|2023-06-29 15:15:00|95.2|92.8|94.9|92.5|95.42|93.02|94.46|92.06|0
1688052000000|2023-06-29 15:20:00|94.98|92.58|94.84|92.44|95.5|93.1|94.39|91.99|0
1688052300000|2023-06-29 15:25:00|94.76|92.36|94.72|92.32|95.43|93.03|94.25|91.85|0
1688052600000|2023-06-29 15:30:00|94.8|92.4|95.46|93.06|95.61|93.21|94.51|92.11|0
1688052900000|2023-06-29 15:35:00|95.53|93.13|95.16|92.76|96.05|93.65|95.16|92.76|0
1688053200000|2023-06-29 15:40:00|95.09|92.69|95.53|93.13|95.53|93.13|94.14|91.74|0
1688053500000|2023-06-29 15:45:00|95.45|93.05|95.16|92.76|95.53|93.13|95.01|92.61|0
1688053800000|2023-06-29 15:50:00|95.08|92.68|94.28|91.88|95.16|92.76|94.2|91.8|0
1688054100000|2023-06-29 15:55:00|94.2|91.8|94.57|92.17|95.08|92.68|94.13|91.73|0
1688054400000|2023-06-29 16:00:00|94.5|92.1|95.01|92.61|95.15|92.75|93.98|91.58|0
1688054700000|2023-06-29 16:05:00|94.93|92.53|94.64|92.24|95.37|92.97|94.56|92.16|0
1688055000000|2023-06-29 16:10:00|94.56|92.16|95.37|92.97|95.74|93.34|94.35|91.95|0
1688055300000|2023-06-29 16:15:00|95.22|92.82|94.56|92.16|95.89|93.49|94.49|92.09|0
1688055600000|2023-06-29 16:20:00|94.63|92.23|93.9|91.5|94.63|92.23|93.76|91.36|0
1688055900000|2023-06-29 16:25:00|93.83|91.43|93.47|91.07|94.27|91.87|93.18|90.78|0
1688056200000|2023-06-29 16:30:00|93.32|90.92|94.19|91.79|94.19|91.79|93.1|90.7|0
1688056500000|2023-06-29 16:35:00|94.12|91.72|94.34|91.94|94.63|92.23|93.9|91.5|0
1688056800000|2023-06-29 16:40:00|94.41|92.01|94.19|91.79|94.63|92.23|94.05|91.65|0
1688057100000|2023-06-29 16:45:00|94.12|91.72|94.19|91.79|94.34|91.94|93.68|91.28|0
1688057400000|2023-06-29 16:50:00|94.12|91.72|94.55|92.15|94.62|92.22|94.04|91.64|0
1688057700000|2023-06-29 16:55:00|94.62|92.22|95.5|93.1|96.16|93.76|94.33|91.93|0
1688058000000|2023-06-29 17:00:00|95.43|93.03|96.16|93.76|96.23|93.83|95.43|93.03|0
1688058300000|2023-06-29 17:05:00|96.23|93.83|95.01|92.61|97.57|95.17|95.01|92.61|0
1688058600000|2023-06-29 17:10:00|95.08|92.68|95.08|92.68|95.67|93.27|94.94|92.54|0
1688058900000|2023-06-29 17:15:00|95.16|92.76|94.49|92.09|95.23|92.83|94.35|91.95|0
1688059200000|2023-06-29 17:20:00|94.42|92.02|94.42|92.02|94.71|92.31|94.2|91.8|0
1688059500000|2023-06-29 17:25:00|94.49|92.09|94.27|91.87|94.93|92.53|94.2|91.8|0
1688059800000|2023-06-29 17:30:00|94.2|91.8|94.78|92.38|95.08|92.68|94.12|91.72|0
1688060100000|2023-06-29 17:35:00|94.71|92.31|94.78|92.38|95.29|92.89|94.71|92.31|0
1688060400000|2023-06-29 17:40:00|94.71|92.31|95|92.6|95.37|92.97|94.49|92.09|0
1688060700000|2023-06-29 17:45:00|95.07|92.67|94.92|92.52|95.44|93.04|94.85|92.45|0
1688061000000|2023-06-29 17:50:00|95|92.6|94.63|92.23|95.07|92.67|94.48|92.08|0
1688061300000|2023-06-29 17:55:00|94.7|92.3|96.1|93.7|96.55|94.15|94.48|92.08|0
1688061600000|2023-06-29 18:00:00|96.18|93.78|97.29|94.89|97.89|95.49|96.18|93.78|0
1688061900000|2023-06-29 18:05:00|97.37|94.97|97.82|95.42|98.19|95.79|97.22|94.82|0
1688062200000|2023-06-29 18:10:00|97.89|95.49|96.77|94.37|97.97|95.57|96.77|94.37|0
1688062500000|2023-06-29 18:15:00|96.84|94.44|96.32|93.92|96.84|94.44|96.24|93.84|0
1688062800000|2023-06-29 18:20:00|96.24|93.84|95.72|93.32|96.32|93.92|95.57|93.17|0
1688063100000|2023-06-29 18:25:00|95.65|93.25|95.72|93.32|96.09|93.69|95.57|93.17|0
1688063400000|2023-06-29 18:30:00|95.65|93.25|96.01|93.61|96.09|93.69|95.64|93.24|0
1688063700000|2023-06-29 18:35:00|95.94|93.54|95.57|93.17|95.94|93.54|95.35|92.95|0
1688064000000|2023-06-29 18:40:00|95.64|93.24|95.94|93.54|96.83|94.43|95.57|93.17|0
1688064300000|2023-06-29 18:45:00|96.01|93.61|95.71|93.31|96.01|93.61|95.34|92.94|0
1688064600000|2023-06-29 18:50:00|95.64|93.24|95.93|93.53|96.38|93.98|95.64|93.24|0
1688064900000|2023-06-29 18:55:00|96.01|93.61|95.19|92.79|96.16|93.76|95.19|92.79|0
1688065200000|2023-06-29 19:00:00|95.12|92.72|94.75|92.35|95.27|92.87|94.6|92.2|0
1688065500000|2023-06-29 19:05:00|94.68|92.28|94.53|92.13|94.9|92.5|94.46|92.06|0
1688065800000|2023-06-29 19:10:00|94.6|92.2|94.67|92.27|94.97|92.57|94.45|92.05|0
1688066100000|2023-06-29 19:15:00|94.6|92.2|94.82|92.42|95.04|92.64|94.01|91.61|0
1688066400000|2023-06-29 19:20:00|94.75|92.35|94.96|92.56|95.26|92.86|94.38|91.98|0
1688066700000|2023-06-29 19:25:00|94.89|92.49|94.38|91.98|94.89|92.49|94.3|91.9|0
1688067000000|2023-06-29 19:30:00|94.45|92.05|94.37|91.97|94.74|92.34|93.79|91.39|0
1688067300000|2023-06-29 19:35:00|94.23|91.83|95.11|92.71|95.25|92.85|94.23|91.83|0
1688067600000|2023-06-29 19:40:00|95.25|92.85|95.77|93.37|95.77|93.37|95.11|92.71|0
1688067900000|2023-06-29 19:45:00|95.84|93.44|94.59|92.19|95.92|93.52|94.52|92.12|0
1688068200000|2023-06-29 19:50:00|94.74|92.34|94.29|91.89|94.74|92.34|93.06|90.66|0
1688068500000|2023-06-29 19:55:00|94.44|92.04|93.2|90.8|94.73|92.33|92.84|90.44|0
1688068800000|2023-06-29 20:00:00|92.91|90.51|93.9|91.5|93.98|91.58|92.62|90.22|0
1688069100000|2023-06-29 20:05:00|93.83|91.43|94.05|91.65|94.12|91.72|93.76|91.36|0
1688069400000|2023-06-29 20:10:00|93.98|91.58|93.9|91.5|94.05|91.65|93.68|91.28|0
1688069700000|2023-06-29 20:15:00|94.17|91.37|94.03|91.23|94.25|91.45|93.88|91.08|0
1688070000000|2023-06-29 20:20:00|94.17|91.37|93.92|91.12|94.24|91.44|93.88|91.08|0
1688070300000|2023-06-29 20:25:00|93.95|91.15|93.81|91.01|93.95|91.15|93.74|90.94|0
1688070600000|2023-06-29 20:30:00|93.88|91.08|93.73|90.93|93.88|91.08|93.73|90.93|0
1688070900000|2023-06-29 20:35:00|93.66|90.86|93.8|91|93.88|91.08|93.66|90.86|0
1688071200000|2023-06-29 20:40:00|93.73|90.93|93.73|90.93|93.95|91.15|93.66|90.86|0
1688071500000|2023-06-29 20:45:00|93.8|91|94.02|91.22|94.02|91.22|93.8|91|0
1688071800000|2023-06-29 20:50:00|93.98|91.18|94.02|91.22|94.02|91.22|93.94|91.14|0
1688072100000|2023-06-29 20:55:00|94.01|91.21|94.34|91.54|94.34|91.54|93.94|91.14|0
1688072400000|2023-06-29 21:00:00|94.17|91.37|94.07|91.27|94.24|91.44|93.95|91.15|0
1688072700000|2023-06-29 21:05:00|94|91.2|94.01|91.21|94.05|91.25|94|91.2|0
1688073000000|2023-06-29 21:10:00|94.1|91.3|94.04|91.24|94.17|91.37|94.03|91.23|0
1688073300000|2023-06-29 21:15:00|94.01|91.21|94.04|91.24|94.1|91.3|94.01|91.21|0
1688073600000|2023-06-29 21:20:00|94.01|91.21|94.05|91.25|94.07|91.27|94.01|91.21|0
1688073900000|2023-06-29 21:25:00|94.09|91.29|94.08|91.28|94.09|91.29|94.06|91.26|0
1688074200000|2023-06-29 21:30:00|94.06|91.26|94.06|91.26|94.1|91.3|94.02|91.22|0
1688074500000|2023-06-29 21:35:00|94.05|91.25|94.05|91.25|94.05|91.25|94.05|91.25|0
1688074800000|2023-06-29 21:40:00|94.06|91.26|94.14|91.34|94.2|91.4|94.05|91.25|0
1688075100000|2023-06-29 21:45:00|94.13|91.33|94.13|91.33|94.13|91.33|94.09|91.29|0
1688075400000|2023-06-29 21:50:00|94.11|91.31|94.13|91.33|94.13|91.33|94.09|91.29|0
1688075700000|2023-06-29 21:55:00|94.14|91.34|94.14|91.34|94.14|91.34|94.09|91.29|0
1688076000000|2023-06-29 22:00:00|94.39|91.59|94.54|91.74|94.72|91.92|94.39|91.59|0
1688076300000|2023-06-29 22:05:00|94.5|91.7|94.43|91.63|94.64|91.84|94.43|91.63|0
1688076600000|2023-06-29 22:10:00|94.35|91.55|94.64|91.84|94.64|91.84|94.28|91.48|0
1688076900000|2023-06-29 22:15:00|94.71|91.91|94.28|91.48|94.71|91.91|94.28|91.48|0
1688077200000|2023-06-29 22:20:00|94.2|91.4|94.24|91.44|94.28|91.48|94.06|91.26|0
1688077500000|2023-06-29 22:25:00|94.2|91.4|94.2|91.4|94.2|91.4|94.13|91.33|0
1688077800000|2023-06-29 22:30:00|94.13|91.33|94.38|91.58|94.38|91.58|94.13|91.33|0
1688078100000|2023-06-29 22:35:00|94.42|91.62|94.38|91.58|94.42|91.62|94.2|91.4|0
1688078400000|2023-06-29 22:40:00|94.34|91.54|94.41|91.61|94.49|91.69|94.34|91.54|0
1688078700000|2023-06-29 22:45:00|94.34|91.54|94.27|91.47|94.34|91.54|94.27|91.47|0
1688079000000|2023-06-29 22:50:00|94.3|91.5|94.19|91.39|94.34|91.54|94.19|91.39|0
1688079300000|2023-06-29 22:55:00|94.23|91.43|94.26|91.46|94.26|91.46|94.19|91.39|0
1688079600000|2023-06-29 23:00:00|94.23|91.43|94.04|91.24|94.26|91.46|94.04|91.24|0
1688079900000|2023-06-29 23:05:00|93.97|91.17|93.97|91.17|93.97|91.17|93.9|91.1|0
1688080200000|2023-06-29 23:10:00|94.04|91.24|94.11|91.31|94.11|91.31|93.97|91.17|0
1688080500000|2023-06-29 23:15:00|94.15|91.35|94.04|91.24|94.18|91.38|93.97|91.17|0
1688080800000|2023-06-29 23:20:00|94.11|91.31|94.04|91.24|94.18|91.38|94.04|91.24|0
1688081100000|2023-06-29 23:25:00|94|91.2|93.96|91.16|94.04|91.24|93.89|91.09|0
1688081400000|2023-06-29 23:30:00|94.03|91.23|93.74|90.94|94.03|91.23|93.38|90.58|0
1688081700000|2023-06-29 23:35:00|93.82|91.02|93.96|91.16|94.03|91.23|93.74|90.94|0
1688082000000|2023-06-29 23:40:00|93.89|91.09|93.96|91.16|94|91.2|93.89|91.09|0
1688082300000|2023-06-29 23:45:00|93.92|91.12|93.96|91.16|94.03|91.23|93.74|90.94|0
1688082600000|2023-06-29 23:50:00|94.03|91.23|93.81|91.01|94.03|91.23|93.81|91.01|0
1688082900000|2023-06-29 23:55:00|93.88|91.08|93.81|91.01|93.88|91.08|93.81|91.01|0
1688083200000|2023-06-30 00:00:00|93.74|90.94|94.24|91.44|94.46|91.66|93.59|90.79|0
1688083500000|2023-06-30 00:05:00|94.17|91.37|94.53|91.73|94.53|91.73|94.17|91.37|0
1688083800000|2023-06-30 00:10:00|94.6|91.8|94.97|92.17|94.97|92.17|94.6|91.8|0
1688084100000|2023-06-30 00:15:00|94.89|92.09|94.74|91.94|94.97|92.17|94.6|91.8|0
1688084400000|2023-06-30 00:20:00|94.67|91.87|94.6|91.8|94.74|91.94|94.6|91.8|0
1688084700000|2023-06-30 00:25:00|94.52|91.72|94.67|91.87|94.67|91.87|94.45|91.65|0
1688085000000|2023-06-30 00:30:00|94.6|91.8|94.52|91.72|94.67|91.87|94.38|91.58|0
1688085300000|2023-06-30 00:35:00|94.59|91.79|94.59|91.79|94.89|92.09|94.59|91.79|0
1688085600000|2023-06-30 00:40:00|94.52|91.72|94.45|91.65|94.59|91.79|94.3|91.5|0
1688085900000|2023-06-30 00:45:00|94.41|91.61|94.44|91.64|94.45|91.65|94.3|91.5|0
1688086200000|2023-06-30 00:50:00|94.52|91.72|94.66|91.86|94.73|91.93|94.44|91.64|0
1688086500000|2023-06-30 00:55:00|94.59|91.79|94.37|91.57|94.62|91.82|94.22|91.42|0
1688086800000|2023-06-30 01:00:00|94.29|91.49|93.79|90.99|94.37|91.57|93.64|90.84|0
1688087100000|2023-06-30 01:05:00|93.82|91.02|93.64|90.84|94|91.2|93.57|90.77|0
1688087400000|2023-06-30 01:10:00|93.68|90.88|93.42|90.62|93.71|90.91|93.42|90.62|0
1688087700000|2023-06-30 01:15:00|93.35|90.55|92.99|90.19|93.42|90.62|92.92|90.12|0
1688088000000|2023-06-30 01:20:00|92.92|90.12|93.06|90.26|93.2|90.4|92.92|90.12|0
1688088300000|2023-06-30 01:25:00|92.99|90.19|93.06|90.26|93.17|90.37|92.91|90.11|0
1688088600000|2023-06-30 01:30:00|93.2|90.4|93.34|90.54|93.63|90.83|93.06|90.26|0
1688088900000|2023-06-30 01:35:00|93.41|90.61|93.05|90.25|93.41|90.61|92.98|90.18|0
1688089200000|2023-06-30 01:40:00|93.09|90.29|93.19|90.39|93.19|90.39|92.84|90.04|0
1688089500000|2023-06-30 01:45:00|93.12|90.32|93.12|90.32|93.34|90.54|93.12|90.32|0
1688089800000|2023-06-30 01:50:00|93.05|90.25|93.12|90.32|93.19|90.39|93.05|90.25|0
1688090100000|2023-06-30 01:55:00|93.05|90.25|93.05|90.25|93.12|90.32|92.9|90.1|0
1688090400000|2023-06-30 02:00:00|93.12|90.32|92.54|89.74|93.12|90.32|92.54|89.74|0
1688090700000|2023-06-30 02:05:00|92.61|89.81|92.65|89.85|92.68|89.88|92.33|89.53|0
1688091000000|2023-06-30 02:10:00|92.61|89.81|92.83|90.03|92.83|90.03|92.61|89.81|0
1688091300000|2023-06-30 02:15:00|92.75|89.95|92.9|90.1|92.97|90.17|92.68|89.88|0
1688091600000|2023-06-30 02:20:00|92.93|90.13|92.82|90.02|92.97|90.17|92.75|89.95|0
1688091900000|2023-06-30 02:25:00|92.89|90.09|92.96|90.16|92.96|90.16|92.75|89.95|0
1688092200000|2023-06-30 02:30:00|92.89|90.09|92.68|89.88|92.96|90.16|92.68|89.88|0
1688092500000|2023-06-30 02:35:00|92.75|89.95|92.82|90.02|92.89|90.09|92.75|89.95|0
1688092800000|2023-06-30 02:40:00|92.85|90.05|92.82|90.02|92.89|90.09|92.82|90.02|0
1688093100000|2023-06-30 02:45:00|92.78|89.98|93.1|90.3|93.25|90.45|92.78|89.98|0
1688093400000|2023-06-30 02:50:00|93.17|90.37|93.17|90.37|93.17|90.37|93.1|90.3|0
1688093700000|2023-06-30 02:55:00|93.1|90.3|93.17|90.37|93.17|90.37|93.03|90.23|0
1688094000000|2023-06-30 03:00:00|93.1|90.3|93.02|90.22|93.24|90.44|93.02|90.22|0
1688094300000|2023-06-30 03:05:00|92.95|90.15|93.17|90.37|93.24|90.44|92.88|90.08|0
1688094600000|2023-06-30 03:10:00|93.2|90.4|93.09|90.29|93.38|90.58|93.02|90.22|0
1688094900000|2023-06-30 03:15:00|93.16|90.36|93.09|90.29|93.24|90.44|93.09|90.29|0
1688095200000|2023-06-30 03:20:00|93.02|90.22|93.23|90.43|93.31|90.51|92.95|90.15|0
1688095500000|2023-06-30 03:25:00|93.16|90.36|93.16|90.36|93.23|90.43|93.16|90.36|0
1688095800000|2023-06-30 03:30:00|93.23|90.43|93.81|91.01|93.88|91.08|93.12|90.32|0
1688096100000|2023-06-30 03:35:00|93.73|90.93|93.88|91.08|94.02|91.22|93.73|90.93|0
1688096400000|2023-06-30 03:40:00|93.95|91.15|93.8|91|93.99|91.19|93.73|90.93|0
1688096700000|2023-06-30 03:45:00|93.88|91.08|93.66|90.86|93.91|91.11|93.66|90.86|0
1688097000000|2023-06-30 03:50:00|93.69|90.89|93.66|90.86|93.8|91|93.51|90.71|0
1688097300000|2023-06-30 03:55:00|93.65|90.85|93.8|91|93.8|91|93.65|90.85|0
1688097600000|2023-06-30 04:00:00|93.73|90.93|93.65|90.85|93.76|90.96|93.65|90.85|0
1688097900000|2023-06-30 04:05:00|93.69|90.89|93.87|91.07|93.94|91.14|93.69|90.89|0
1688098200000|2023-06-30 04:10:00|93.83|91.03|93.79|90.99|93.87|91.07|93.79|90.99|0
1688098500000|2023-06-30 04:15:00|93.72|90.92|93.65|90.85|93.72|90.92|93.58|90.78|0
1688098800000|2023-06-30 04:20:00|93.72|90.92|93.72|90.92|93.72|90.92|93.57|90.77|0
1688099100000|2023-06-30 04:25:00|93.79|90.99|93.57|90.77|93.79|90.99|93.57|90.77|0
1688099400000|2023-06-30 04:30:00|93.64|90.84|93.5|90.7|93.64|90.84|93.5|90.7|0
1688099700000|2023-06-30 04:35:00|93.57|90.77|93.57|90.77|93.64|90.84|93.57|90.77|0
1688100000000|2023-06-30 04:40:00|93.61|90.81|93.71|90.91|93.71|90.91|93.57|90.77|0
1688100300000|2023-06-30 04:45:00|93.64|90.84|93.64|90.84|93.71|90.91|93.57|90.77|0
1688100600000|2023-06-30 04:50:00|93.56|90.76|93.56|90.76|93.56|90.76|93.49|90.69|0
1688100900000|2023-06-30 04:55:00|93.49|90.69|93.56|90.76|93.63|90.83|93.42|90.62|0
1688101200000|2023-06-30 05:00:00|93.49|90.69|93.27|90.47|93.49|90.69|93.2|90.4|0
1688101500000|2023-06-30 05:05:00|93.2|90.4|93.34|90.54|93.34|90.54|93.05|90.25|0
1688101800000|2023-06-30 05:10:00|93.31|90.51|93.12|90.32|93.34|90.54|93.12|90.32|0
1688102100000|2023-06-30 05:15:00|93.05|90.25|92.91|90.11|93.12|90.32|92.84|90.04|0
1688102400000|2023-06-30 05:20:00|92.94|90.14|92.62|89.82|93.05|90.25|92.62|89.82|0
1688102700000|2023-06-30 05:25:00|92.55|89.75|92.54|89.74|92.62|89.82|92.4|89.6|0
1688103000000|2023-06-30 05:30:00|92.47|89.67|92.4|89.6|92.54|89.74|92.04|89.24|0
1688103300000|2023-06-30 05:35:00|92.33|89.53|92.4|89.6|92.65|89.85|92.33|89.53|0
1688103600000|2023-06-30 05:40:00|92.47|89.67|92.54|89.74|92.61|89.81|92.47|89.67|0
1688103900000|2023-06-30 05:45:00|92.47|89.67|93.02|90.22|93.1|90.3|92.4|89.6|0
1688104200000|2023-06-30 05:50:00|93.1|90.3|93.09|90.29|93.24|90.44|93.02|90.22|0
1688104500000|2023-06-30 05:55:00|93.02|90.22|93.02|90.22|93.24|90.44|93.02|90.22|0
1688104800000|2023-06-30 06:00:00|92.99|90.19|93.23|90.43|93.38|90.58|92.95|90.15|0
1688105100000|2023-06-30 06:05:00|93.11|90.71|93.25|90.85|93.29|90.89|93.03|90.63|0
1688105400000|2023-06-30 06:10:00|93.21|90.81|93.25|90.85|93.68|91.28|93.21|90.81|0
1688105700000|2023-06-30 06:15:00|93.21|90.81|93.53|91.13|93.68|91.28|93.14|90.74|0
1688106000000|2023-06-30 06:20:00|93.6|91.2|93.75|91.35|93.86|91.46|93.53|91.13|0
1688106300000|2023-06-30 06:25:00|93.68|91.28|93.67|91.27|93.75|91.35|93.6|91.2|0
1688106600000|2023-06-30 06:30:00|93.64|91.24|93.67|91.27|93.75|91.35|93.53|91.13|0
1688106900000|2023-06-30 06:35:00|93.71|91.31|93.6|91.2|93.71|91.31|93.45|91.05|0
1688107200000|2023-06-30 06:40:00|93.67|91.27|93.74|91.34|93.74|91.34|93.52|91.12|0
1688107500000|2023-06-30 06:45:00|93.71|91.31|93.67|91.27|93.81|91.41|93.52|91.12|0
1688107800000|2023-06-30 06:50:00|93.59|91.19|93.88|91.48|93.99|91.59|93.59|91.19|0
1688108100000|2023-06-30 06:55:00|93.95|91.55|94.03|91.63|94.03|91.63|93.7|91.3|0
1688108400000|2023-06-30 07:00:00|94.21|91.81|94.24|91.84|94.32|91.92|93.95|91.55|0
1688108700000|2023-06-30 07:05:00|94.17|91.77|93.8|91.4|94.31|91.91|93.52|91.12|0
1688109000000|2023-06-30 07:10:00|93.84|91.44|93.66|91.26|94.31|91.91|93.59|91.19|0
1688109300000|2023-06-30 07:15:00|93.73|91.33|93.58|91.18|94.16|91.76|93.51|91.11|0
1688109600000|2023-06-30 07:20:00|93.55|91.15|93.87|91.47|93.94|91.54|93.51|91.11|0
1688109900000|2023-06-30 07:25:00|93.84|91.44|93.73|91.33|93.94|91.54|93.51|91.11|0
1688110200000|2023-06-30 07:30:00|93.65|91.25|93.8|91.4|94.09|91.69|93.51|91.11|0
1688110500000|2023-06-30 07:35:00|93.87|91.47|93.72|91.32|93.87|91.47|93.36|90.96|0
1688110800000|2023-06-30 07:40:00|93.65|91.25|93.58|91.18|93.79|91.39|93.43|91.03|0
1688111100000|2023-06-30 07:45:00|93.54|91.14|93.07|90.67|93.58|91.18|93|90.6|0
1688111400000|2023-06-30 07:50:00|93|90.6|92.85|90.45|93|90.6|92.78|90.38|0
1688111700000|2023-06-30 07:55:00|92.78|90.38|92.92|90.52|93.07|90.67|92.78|90.38|0
1688112000000|2023-06-30 08:00:00|92.78|90.38|92.35|89.95|92.99|90.59|92.28|89.88|0
1688112300000|2023-06-30 08:05:00|92.28|89.88|92.56|90.16|92.63|90.23|92.21|89.81|0
1688112600000|2023-06-30 08:10:00|92.49|90.09|92.63|90.23|92.7|90.3|92.35|89.95|0
1688112900000|2023-06-30 08:15:00|92.7|90.3|92.7|90.3|92.92|90.52|92.7|90.3|0
1688113200000|2023-06-30 08:20:00|92.63|90.23|92.56|90.16|92.99|90.59|92.56|90.16|0
1688113500000|2023-06-30 08:25:00|92.59|90.19|92.7|90.3|92.77|90.37|92.48|90.08|0
1688113800000|2023-06-30 08:30:00|92.63|90.23|92.62|90.22|92.7|90.3|92.48|90.08|0
1688114100000|2023-06-30 08:35:00|92.59|90.19|92.12|89.72|92.59|90.19|92.12|89.72|0
1688114400000|2023-06-30 08:40:00|92.05|89.65|91.76|89.36|92.12|89.72|91.69|89.29|0
1688114700000|2023-06-30 08:45:00|91.69|89.29|91.83|89.43|91.98|89.58|91.69|89.29|0
1688115000000|2023-06-30 08:50:00|91.76|89.36|91.41|89.01|91.9|89.5|91.34|88.94|0
1688115300000|2023-06-30 08:55:00|91.34|88.94|91.4|89|91.51|89.11|91.19|88.79|0
1688115600000|2023-06-30 09:00:00|91.26|88.86|90.7|88.3|91.48|89.08|90.63|88.23|0
1688115900000|2023-06-30 09:05:00|90.63|88.23|90.77|88.37|91.19|88.79|90.63|88.23|0
1688116200000|2023-06-30 09:10:00|90.84|88.44|91.12|88.72|91.19|88.79|90.83|88.43|0
1688116500000|2023-06-30 09:15:00|91.05|88.65|91.15|88.75|91.15|88.75|90.97|88.57|0
1688116800000|2023-06-30 09:20:00|91.19|88.79|90.83|88.43|91.19|88.79|90.69|88.29|0
1688117100000|2023-06-30 09:25:00|90.76|88.36|91.81|89.41|91.81|89.41|90.34|87.94|0
1688117400000|2023-06-30 09:30:00|90.78|88.38|91.36|88.96|91.43|89.03|90.71|88.31|0
1688117700000|2023-06-30 09:35:00|91.43|89.03|91.43|89.03|91.57|89.17|91.29|88.89|0
1688118000000|2023-06-30 09:40:00|91.5|89.1|91.29|88.89|91.5|89.1|91.22|88.82|0
1688118300000|2023-06-30 09:45:00|91.36|88.96|91.15|88.75|91.36|88.96|91.08|88.68|0
1688118600000|2023-06-30 09:50:00|91.08|88.68|91.07|88.67|91.15|88.75|90.93|88.53|0
1688118900000|2023-06-30 09:55:00|91.14|88.74|91.43|89.03|91.43|89.03|91|88.6|0
1688119200000|2023-06-30 10:00:00|91.35|88.95|91.42|89.02|91.42|89.02|91.21|88.81|0
1688119500000|2023-06-30 10:05:00|91.49|89.09|90.86|88.46|91.49|89.09|90.79|88.39|0
1688119800000|2023-06-30 10:10:00|90.79|88.39|90.58|88.18|90.9|88.5|90.51|88.11|0
1688120100000|2023-06-30 10:15:00|90.65|88.25|90.72|88.32|90.79|88.39|90.51|88.11|0
1688120400000|2023-06-30 10:20:00|90.65|88.25|90.85|88.45|90.92|88.52|90.57|88.17|0
1688120700000|2023-06-30 10:25:00|90.78|88.38|90.78|88.38|90.85|88.45|90.64|88.24|0
1688121000000|2023-06-30 10:30:00|90.71|88.31|90.64|88.24|90.92|88.52|90.64|88.24|0
1688121300000|2023-06-30 10:35:00|90.71|88.31|90.64|88.24|90.78|88.38|90.57|88.17|0
1688121600000|2023-06-30 10:40:00|90.71|88.31|90.15|87.75|90.71|88.31|90.15|87.75|0
1688121900000|2023-06-30 10:45:00|90.22|87.82|89.87|87.47|90.29|87.89|89.87|87.47|0
1688122200000|2023-06-30 10:50:00|89.66|87.26|90.07|87.67|90.07|87.67|89.52|87.12|0
1688122500000|2023-06-30 10:55:00|90.14|87.74|90.21|87.81|90.21|87.81|90|87.6|0
1688122800000|2023-06-30 11:00:00|90.28|87.88|89.93|87.53|90.28|87.88|89.83|87.43|0
1688123100000|2023-06-30 11:05:00|90.07|87.67|90.28|87.88|90.28|87.88|90.07|87.67|0
1688123400000|2023-06-30 11:10:00|90.35|87.95|90.49|88.09|90.49|88.09|90.35|87.95|0
1688123700000|2023-06-30 11:15:00|90.42|88.02|90.62|88.22|90.77|88.37|90.42|88.02|0
1688124000000|2023-06-30 11:20:00|90.55|88.15|90.62|88.22|90.76|88.36|90.55|88.15|0
1688124300000|2023-06-30 11:25:00|90.76|88.36|90.69|88.29|90.76|88.36|90.62|88.22|0
1688124600000|2023-06-30 11:30:00|90.83|88.43|90.55|88.15|90.83|88.43|90.55|88.15|0
1688124900000|2023-06-30 11:35:00|90.48|88.08|90.83|88.43|90.83|88.43|90.48|88.08|0
1688125200000|2023-06-30 11:40:00|90.86|88.46|90.76|88.36|90.9|88.5|90.69|88.29|0
1688125500000|2023-06-30 11:45:00|90.83|88.43|90.82|88.42|90.9|88.5|90.69|88.29|0
1688125800000|2023-06-30 11:50:00|90.89|88.49|90.96|88.56|91.18|88.78|90.68|88.28|0
1688126100000|2023-06-30 11:55:00|90.89|88.49|90.75|88.35|90.93|88.53|90.68|88.28|0
1688126400000|2023-06-30 12:00:00|90.72|88.32|90.12|87.72|90.72|88.32|90.05|87.65|0
1688126700000|2023-06-30 12:05:00|90.05|87.65|89.84|87.44|90.26|87.86|89.84|87.44|0
1688127000000|2023-06-30 12:10:00|89.81|87.41|90.05|87.65|90.12|87.72|89.77|87.37|0
1688127300000|2023-06-30 12:15:00|90.12|87.72|90.05|87.65|90.12|87.72|89.84|87.44|0
1688127600000|2023-06-30 12:20:00|90.12|87.72|90.11|87.71|90.25|87.85|90.05|87.65|0
1688127900000|2023-06-30 12:25:00|90.04|87.64|90.08|87.68|90.25|87.85|89.83|87.43|0
1688128200000|2023-06-30 12:30:00|90.18|87.78|89.49|87.09|90.32|87.92|87.8|85.4|0
1688128500000|2023-06-30 12:35:00|89.42|87.02|89.7|87.3|90.25|87.85|89.05|86.65|0
1688128800000|2023-06-30 12:40:00|89.56|87.16|88.65|86.25|90.11|87.71|88.38|85.98|0
1688129100000|2023-06-30 12:45:00|88.59|86.19|88.52|86.12|89.06|86.66|88.52|86.12|0
1688129400000|2023-06-30 12:50:00|88.58|86.18|88.99|86.59|89.06|86.66|88.45|86.05|0
1688129700000|2023-06-30 12:55:00|89.06|86.66|88.44|86.04|89.06|86.66|88.44|86.04|0
1688130000000|2023-06-30 13:00:00|88.38|85.98|87.63|85.23|88.38|85.98|87.63|85.23|0
1688130300000|2023-06-30 13:05:00|87.56|85.16|87.49|85.09|87.56|85.16|87.02|84.62|0
1688130600000|2023-06-30 13:10:00|87.35|84.95|86.95|84.55|87.39|84.99|86.81|84.41|0
1688130900000|2023-06-30 13:15:00|87.08|84.68|86.95|84.55|87.28|84.88|86.81|84.41|0
1688131200000|2023-06-30 13:20:00|87.01|84.61|87.28|84.88|87.42|85.02|86.95|84.55|0
1688131500000|2023-06-30 13:25:00|87.42|85.02|87.28|84.88|87.52|85.12|86.81|84.41|0
1688131800000|2023-06-30 13:30:00|87.35|84.95|86.67|84.27|88.09|85.69|86.34|83.94|0
1688132100000|2023-06-30 13:35:00|86.54|84.14|86.14|83.74|87.01|84.61|86.14|83.74|0
1688132400000|2023-06-30 13:40:00|86.07|83.67|86.1|83.7|88.14|85.74|85.4|83|0
1688132700000|2023-06-30 13:45:00|86.16|83.76|85.63|83.23|87.16|84.76|85.57|83.17|0
1688133000000|2023-06-30 13:50:00|85.43|83.03|86.4|84|86.84|84.44|85.43|83.03|0
1688133300000|2023-06-30 13:55:00|86.33|83.93|86.46|84.06|86.46|84.06|85.6|83.2|0
1688133600000|2023-06-30 14:00:00|86.33|83.93|85.67|83.27|86.43|84.03|85.4|83|0
1688133900000|2023-06-30 14:05:00|85.53|83.13|85.14|82.74|85.73|83.33|85.14|82.74|0
1688134200000|2023-06-30 14:10:00|85.07|82.67|85.14|82.74|85.2|82.8|84.55|82.15|0
1688134500000|2023-06-30 14:15:00|85.01|82.61|84.22|81.82|85.01|82.61|84.22|81.82|0
1688134800000|2023-06-30 14:20:00|84.15|81.75|85.33|82.93|85.4|83|83.83|81.43|0
1688135100000|2023-06-30 14:25:00|85.4|83|84.67|82.27|85.4|83|84.61|82.21|0
1688135400000|2023-06-30 14:30:00|84.61|82.21|84.67|82.27|84.74|82.34|83.89|81.49|0
1688135700000|2023-06-30 14:35:00|84.74|82.34|85.59|83.19|86.18|83.78|84.74|82.34|0
1688136000000|2023-06-30 14:40:00|85.65|83.25|85.85|83.45|85.92|83.52|85.13|82.73|0
1688136300000|2023-06-30 14:45:00|85.92|83.52|86.91|84.51|86.98|84.58|85.52|83.12|0
1688136600000|2023-06-30 14:50:00|86.78|84.38|84.82|82.42|87.11|84.71|84.75|82.35|0
1688136900000|2023-06-30 14:55:00|84.75|82.35|85.01|82.61|85.41|83.01|84.56|82.16|0
1688137200000|2023-06-30 15:00:00|84.95|82.55|84.75|82.35|85.34|82.94|84.62|82.22|0
1688137500000|2023-06-30 15:05:00|84.68|82.28|84.29|81.89|84.95|82.55|84.29|81.89|0
1688137800000|2023-06-30 15:10:00|84.23|81.83|84.29|81.89|84.68|82.28|83.83|81.43|0
1688138100000|2023-06-30 15:15:00|84.22|81.82|84.22|81.82|84.35|81.95|83.96|81.56|0
1688138400000|2023-06-30 15:20:00|84.29|81.89|84.61|82.21|84.68|82.28|84.16|81.76|0
1688138700000|2023-06-30 15:25:00|84.68|82.28|84.94|82.54|85.33|82.93|84.61|82.21|0
1688139000000|2023-06-30 15:30:00|85|82.6|85.93|83.53|85.99|83.59|85|82.6|0
1688139300000|2023-06-30 15:35:00|85.99|83.59|86.06|83.66|86.06|83.66|85.46|83.06|0
1688139600000|2023-06-30 15:40:00|85.99|83.59|86.66|84.26|86.66|84.26|85.99|83.59|0
1688139900000|2023-06-30 15:45:00|86.59|84.19|86.25|83.85|86.72|84.32|86.12|83.72|0
1688140200000|2023-06-30 15:50:00|86.19|83.79|86.59|84.19|86.72|84.32|86.12|83.72|0
1688140500000|2023-06-30 15:55:00|86.65|84.25|85.59|83.19|86.72|84.32|85.59|83.19|0
1688140800000|2023-06-30 16:00:00|85.52|83.12|85.19|82.79|85.72|83.32|85.19|82.79|0
1688141100000|2023-06-30 16:05:00|85.26|82.86|85.98|83.58|86.05|83.65|85.06|82.66|0
1688141400000|2023-06-30 16:10:00|85.91|83.51|85.38|82.98|85.98|83.58|85.32|82.92|0
1688141700000|2023-06-30 16:15:00|85.45|83.05|84.86|82.46|85.45|83.05|84.86|82.46|0
1688142000000|2023-06-30 16:20:00|84.92|82.52|84.13|81.73|84.92|82.52|84.13|81.73|0
1688142300000|2023-06-30 16:25:00|84.07|81.67|84|81.6|84.4|82|84|81.6|0
1688142600000|2023-06-30 16:30:00|83.94|81.54|83.94|81.54|84|81.6|83.61|81.21|0
1688142900000|2023-06-30 16:35:00|83.87|81.47|83.87|81.47|84.07|81.67|83.61|81.21|0
1688143200000|2023-06-30 16:40:00|83.8|81.4|83.87|81.47|83.93|81.53|83.67|81.27|0
1688143500000|2023-06-30 16:45:00|83.8|81.4|83.35|80.95|83.87|81.47|83.15|80.75|0
1688143800000|2023-06-30 16:50:00|83.28|80.88|82.96|80.56|83.48|81.08|82.96|80.56|0
1688144100000|2023-06-30 16:55:00|82.89|80.49|83.02|80.62|84.21|81.81|82.77|80.37|0
1688144400000|2023-06-30 17:00:00|82.96|80.56|83.34|80.94|83.6|81.2|82.83|80.43|0
1688144700000|2023-06-30 17:05:00|83.41|81.01|83.08|80.68|83.41|81.01|82.76|80.36|0
1688145000000|2023-06-30 17:10:00|83.15|80.75|83.21|80.81|83.34|80.94|82.82|80.42|0
1688145300000|2023-06-30 17:15:00|83.15|80.75|83.08|80.68|83.27|80.87|82.89|80.49|0
1688145600000|2023-06-30 17:20:00|83.01|80.61|83.01|80.61|83.34|80.94|82.89|80.49|0
1688145900000|2023-06-30 17:25:00|83.08|80.68|82.88|80.48|83.14|80.74|82.82|80.42|0
1688146200000|2023-06-30 17:30:00|82.82|80.42|82.05|79.65|82.88|80.48|81.86|79.46|0
1688146500000|2023-06-30 17:35:00|81.98|79.58|82.75|80.35|82.75|80.35|81.92|79.52|0
1688146800000|2023-06-30 17:40:00|82.82|80.42|82.81|80.41|83.07|80.67|82.56|80.16|0
1688147100000|2023-06-30 17:45:00|82.75|80.35|82.11|79.71|83.01|80.61|82.11|79.71|0
1688147400000|2023-06-30 17:50:00|82.17|79.77|82.43|80.03|82.43|80.03|82.11|79.71|0
1688147700000|2023-06-30 17:55:00|82.36|79.96|82.17|79.77|82.62|80.22|82.17|79.77|0
1688148000000|2023-06-30 18:00:00|82.1|79.7|82.23|79.83|82.36|79.96|81.85|79.45|0
1688148300000|2023-06-30 18:05:00|82.17|79.77|81.91|79.51|82.17|79.77|81.78|79.38|0
1688148600000|2023-06-30 18:10:00|81.97|79.57|82.35|79.95|82.55|80.15|81.97|79.57|0
1688148900000|2023-06-30 18:15:00|82.29|79.89|82.23|79.83|82.29|79.89|81.84|79.44|0
1688149200000|2023-06-30 18:20:00|82.29|79.89|82.29|79.89|82.48|80.08|82.16|79.76|0
1688149500000|2023-06-30 18:25:00|82.35|79.95|81.46|79.06|82.42|80.02|81.33|78.93|0
1688149800000|2023-06-30 18:30:00|81.39|78.99|81.77|79.37|82.09|79.69|81.39|78.99|0
1688150100000|2023-06-30 18:35:00|81.71|79.31|81.45|79.05|81.9|79.5|81.45|79.05|0
1688150400000|2023-06-30 18:40:00|81.52|79.12|81.52|79.12|81.9|79.5|81.45|79.05|0
1688150700000|2023-06-30 18:45:00|81.58|79.18|81.71|79.31|82.22|79.82|81.52|79.12|0
1688151000000|2023-06-30 18:50:00|81.77|79.37|81.77|79.37|81.9|79.5|81.45|79.05|0
1688151300000|2023-06-30 18:55:00|81.7|79.3|81.89|79.49|82.53|80.13|81.7|79.3|0
1688151600000|2023-06-30 19:00:00|81.77|79.37|82.15|79.75|82.4|80|81.7|79.3|0
1688151900000|2023-06-30 19:05:00|82.21|79.81|82.21|79.81|82.59|80.19|81.95|79.55|0
1688152200000|2023-06-30 19:10:00|82.14|79.74|81.51|79.11|82.27|79.87|81.51|79.11|0
1688152500000|2023-06-30 19:15:00|81.44|79.04|81.7|79.3|81.76|79.36|81.25|78.85|0
1688152800000|2023-06-30 19:20:00|81.76|79.36|82.01|79.61|82.4|80|81.76|79.36|0
1688153100000|2023-06-30 19:25:00|82.14|79.74|81.5|79.1|82.2|79.8|81.5|79.1|0
1688153400000|2023-06-30 19:30:00|81.56|79.16|81.63|79.23|82.01|79.61|81.44|79.04|0
1688153700000|2023-06-30 19:35:00|81.69|79.29|81.18|78.78|81.75|79.35|80.99|78.59|0
1688154000000|2023-06-30 19:40:00|81.24|78.84|81.75|79.35|82.01|79.61|81.12|78.72|0
1688154300000|2023-06-30 19:45:00|81.94|79.54|81.94|79.54|82.45|80.05|81.81|79.41|0
1688154600000|2023-06-30 19:50:00|82.07|79.67|80.92|78.52|82.13|79.73|80.86|78.46|0
1688154900000|2023-06-30 19:55:00|80.86|78.46|83.54|81.14|83.54|81.14|80.86|78.46|0
1688155200000|2023-06-30 20:00:00|83.74|81.34|84.26|81.86|85.11|82.71|83.54|81.14|0
1688155500000|2023-06-30 20:05:00|84.32|81.92|83.99|81.59|84.39|81.99|83.73|81.33|0
1688155800000|2023-06-30 20:10:00|83.93|81.53|84.64|82.24|84.64|82.24|83.86|81.46|0
1685577600000|2023-06-01 00:00:00|189.96|187.16|189.39|186.59|190.52|187.72|189.39|186.59|0
1685577900000|2023-06-01 00:05:00|189.28|186.48|189.5|186.7|189.73|186.93|189.28|186.48|0
1685578200000|2023-06-01 00:10:00|189.61|186.81|189.72|186.92|189.95|187.15|189.39|186.59|0
1685578500000|2023-06-01 00:15:00|189.61|186.81|189.84|187.04|190.06|187.26|189.61|186.81|0
1685578800000|2023-06-01 00:20:00|189.72|186.92|188.47|185.67|189.84|187.04|188.47|185.67|0
1685579100000|2023-06-01 00:25:00|188.59|185.79|188.81|186.01|188.92|186.12|188.47|185.67|0
1685579400000|2023-06-01 00:30:00|188.92|186.12|188.81|186.01|189.04|186.24|188.7|185.9|0
1685579700000|2023-06-01 00:35:00|188.92|186.12|189.94|187.14|190.06|187.26|188.81|186.01|0
1685580000000|2023-06-01 00:40:00|189.83|187.03|191.08|188.28|191.31|188.51|189.83|187.03|0
1685580300000|2023-06-01 00:45:00|191.19|188.39|192.11|189.31|192.45|189.65|191.19|188.39|0
1685580600000|2023-06-01 00:50:00|192.22|189.42|191.53|188.73|192.22|189.42|190.96|188.16|0
1685580900000|2023-06-01 00:55:00|191.76|188.96|191.53|188.73|191.88|189.08|191.42|188.62|0
1685581200000|2023-06-01 01:00:00|191.42|188.62|190.73|187.93|191.42|188.62|190.62|187.82|0
1685581500000|2023-06-01 01:05:00|190.68|187.88|191.07|188.27|191.64|188.84|190.62|187.82|0
1685581800000|2023-06-01 01:10:00|191.02|188.22|191.07|188.27|191.41|188.61|190.96|188.16|0
1685582100000|2023-06-01 01:15:00|191.01|188.21|190.5|187.7|191.41|188.61|190.5|187.7|0
1685582400000|2023-06-01 01:20:00|190.38|187.58|189.7|186.9|190.5|187.7|189.64|186.84|0
1685582700000|2023-06-01 01:25:00|189.58|186.78|188.11|185.31|189.7|186.9|186.2|183.4|0
1685583000000|2023-06-01 01:30:00|188|185.2|188.67|185.87|189.13|186.33|187.83|185.03|0
1685583300000|2023-06-01 01:35:00|188.79|185.99|190.03|187.23|190.15|187.35|188.33|185.53|0
1685583600000|2023-06-01 01:40:00|190.15|187.35|191.86|189.06|192.32|189.52|189.58|186.78|0
1685583900000|2023-06-01 01:45:00|194.1|191.3|192.89|190.09|194.1|191.3|192.32|189.52|0
1685584200000|2023-06-01 01:50:00|192.77|189.97|192.66|189.86|194.85|192.05|192.2|189.4|0
1685584500000|2023-06-01 01:55:00|192.77|189.97|191.62|188.82|192.77|189.97|191.51|188.71|0
1685584800000|2023-06-01 02:00:00|191.74|188.94|191.05|188.25|191.85|189.05|190.94|188.14|0
1685585100000|2023-06-01 02:05:00|191.17|188.37|191.51|188.71|191.8|189|191.05|188.25|0
1685585400000|2023-06-01 02:10:00|191.39|188.59|192.08|189.28|192.42|189.62|191.16|188.36|0
1685585700000|2023-06-01 02:15:00|192.19|189.39|193.4|190.6|193.4|190.6|191.73|188.93|0
1685586000000|2023-06-01 02:20:00|193.34|190.54|192.19|189.39|193.8|191|191.96|189.16|0
1685586300000|2023-06-01 02:25:00|192.3|189.5|192.53|189.73|192.88|190.08|192.3|189.5|0
1685586600000|2023-06-01 02:30:00|192.65|189.85|191.38|188.58|192.65|189.85|191.27|188.47|0
1685586900000|2023-06-01 02:35:00|191.33|188.53|191.27|188.47|191.38|188.58|190.93|188.13|0
1685587200000|2023-06-01 02:40:00|191.15|188.35|190.92|188.12|191.5|188.7|190.92|188.12|0
1685587500000|2023-06-01 02:45:00|190.58|187.78|191.26|188.46|191.27|188.47|190.58|187.78|0
1685587800000|2023-06-01 02:50:00|191.38|188.58|191.6|188.8|192.06|189.26|191.26|188.46|0
1685588100000|2023-06-01 02:55:00|191.72|188.92|191.15|188.35|191.83|189.03|191.03|188.23|0
1685588400000|2023-06-01 03:00:00|191.03|188.23|190.8|188|191.37|188.57|190.69|187.89|0
1685588700000|2023-06-01 03:05:00|190.92|188.12|190.34|187.54|191.03|188.23|189.78|186.98|0
1685589000000|2023-06-01 03:10:00|190.4|187.6|190.68|187.88|190.8|188|190.34|187.54|0
1685589300000|2023-06-01 03:15:00|190.57|187.77|190|187.2|190.91|188.11|190|187.2|0
1685589600000|2023-06-01 03:20:00|190.11|187.31|190.34|187.54|190.45|187.65|189.88|187.08|0
1685589900000|2023-06-01 03:25:00|190.45|187.65|190|187.2|190.57|187.77|190|187.2|0
1685590200000|2023-06-01 03:30:00|190.11|187.31|189.88|187.08|190.34|187.54|189.77|186.97|0
1685590500000|2023-06-01 03:35:00|189.99|187.19|189.99|187.19|190.22|187.42|189.88|187.08|0
1685590800000|2023-06-01 03:40:00|189.88|187.08|189.88|187.08|190.05|187.25|189.76|186.96|0
1685591100000|2023-06-01 03:45:00|189.99|187.19|191.01|188.21|191.01|188.21|189.99|187.19|0
1685591400000|2023-06-01 03:50:00|190.9|188.1|190.56|187.76|191.01|188.21|190.56|187.76|0
1685591700000|2023-06-01 03:55:00|190.67|187.87|190.1|187.3|190.67|187.87|189.76|186.96|0
1685592000000|2023-06-01 04:00:00|189.98|187.18|190.32|187.52|190.33|187.53|189.98|187.18|0
1685592300000|2023-06-01 04:05:00|190.21|187.41|189.87|187.07|190.21|187.41|189.87|187.07|0
1685592600000|2023-06-01 04:10:00|189.75|186.95|189.87|187.07|189.98|187.18|189.75|186.95|0
1685592900000|2023-06-01 04:15:00|189.75|186.95|188.84|186.04|189.98|187.18|188.73|185.93|0
1685593200000|2023-06-01 04:20:00|188.96|186.16|189.07|186.27|189.52|186.72|188.9|186.1|0
1685593500000|2023-06-01 04:25:00|189.18|186.38|189.41|186.61|189.41|186.61|189.18|186.38|0
1685593800000|2023-06-01 04:30:00|189.18|186.38|189.4|186.6|189.52|186.72|188.95|186.15|0
1685594100000|2023-06-01 04:35:00|189.52|186.72|189.29|186.49|189.63|186.83|189.18|186.38|0
1685594400000|2023-06-01 04:40:00|189.4|186.6|189.63|186.83|189.63|186.83|189.29|186.49|0
1685594700000|2023-06-01 04:45:00|189.74|186.94|189.85|187.05|189.97|187.17|189.74|186.94|0
1685595000000|2023-06-01 04:50:00|189.97|187.17|189.97|187.17|189.97|187.17|189.62|186.82|0
1685595300000|2023-06-01 04:55:00|189.96|187.16|189.96|187.16|190.08|187.28|189.74|186.94|0
1685595600000|2023-06-01 05:00:00|189.85|187.05|189.51|186.71|189.96|187.16|189.05|186.25|0
1685595900000|2023-06-01 05:05:00|189.62|186.82|188.94|186.14|189.62|186.82|188.94|186.14|0
1685596200000|2023-06-01 05:10:00|188.82|186.02|189.28|186.48|189.39|186.59|188.82|186.02|0
1685596500000|2023-06-01 05:15:00|189.22|186.42|189.56|186.76|189.56|186.76|189.16|186.36|0
1685596800000|2023-06-01 05:20:00|189.5|186.7|189.16|186.36|189.62|186.82|188.82|186.02|0
1685597100000|2023-06-01 05:25:00|189.22|186.42|189.04|186.24|189.39|186.59|188.93|186.13|0
1685597400000|2023-06-01 05:30:00|188.99|186.19|189.16|186.36|189.27|186.47|188.82|186.02|0
1685597700000|2023-06-01 05:35:00|189.27|186.47|188.81|186.01|189.5|186.7|188.76|185.96|0
1685598000000|2023-06-01 05:40:00|188.87|186.07|189.38|186.58|189.38|186.58|188.7|185.9|0
1685598300000|2023-06-01 05:45:00|189.32|186.52|189.04|186.24|189.32|186.52|188.81|186.01|0
1685598600000|2023-06-01 05:50:00|189.15|186.35|188.92|186.12|189.15|186.35|188.81|186.01|0
1685598900000|2023-06-01 05:55:00|188.81|186.01|189.49|186.69|189.6|186.8|188.81|186.01|0
1685599200000|2023-06-01 06:00:00|189.6|186.8|189.49|186.69|190.4|187.6|189.37|186.57|0
1685599500000|2023-06-01 06:05:00|189.4|187|188.72|186.32|189.63|187.23|188.6|186.2|0
1685599800000|2023-06-01 06:10:00|188.6|186.2|188.04|185.64|188.72|186.32|188.04|185.64|0
1685600100000|2023-06-01 06:15:00|188.09|185.69|188.71|186.31|188.83|186.43|188.09|185.69|0
1685600400000|2023-06-01 06:20:00|188.6|186.2|188.48|186.08|189.05|186.65|188.48|186.08|0
1685600700000|2023-06-01 06:25:00|188.54|186.14|188.37|185.97|188.82|186.42|188.26|185.86|0
1685601000000|2023-06-01 06:30:00|188.26|185.86|188.25|185.85|188.37|185.97|187.92|185.52|0
1685601300000|2023-06-01 06:35:00|188.37|185.97|188.84|186.44|188.84|186.44|188.14|185.74|0
1685601600000|2023-06-01 06:40:00|188.73|186.33|188.84|186.44|189.36|186.96|188.73|186.33|0
1685601900000|2023-06-01 06:45:00|188.9|186.5|189.18|186.78|189.3|186.9|188.73|186.33|0
1685602200000|2023-06-01 06:50:00|189.29|186.89|188.95|186.55|189.29|186.89|188.84|186.44|0
1685602500000|2023-06-01 06:55:00|189.07|186.67|188.72|186.32|189.07|186.67|188.39|185.99|0
1685602800000|2023-06-01 07:00:00|188.95|186.55|188.95|186.55|190.08|187.68|188.61|186.21|0
1685603100000|2023-06-01 07:05:00|188.84|186.44|188.27|185.87|188.89|186.49|187.71|185.31|0
1685603400000|2023-06-01 07:10:00|188.38|185.98|187.37|184.97|188.61|186.21|187.14|184.74|0
1685603700000|2023-06-01 07:15:00|187.25|184.85|188.27|185.87|188.38|185.98|186.92|184.52|0
1685604000000|2023-06-01 07:20:00|187.93|185.53|188.15|185.75|188.55|186.15|187.59|185.19|0
1685604300000|2023-06-01 07:25:00|188.26|185.86|187.47|185.07|188.38|185.98|187.02|184.62|0
1685604600000|2023-06-01 07:30:00|187.14|184.74|187.25|184.85|188.38|185.98|186.97|184.57|0
1685604900000|2023-06-01 07:35:00|187.47|185.07|187.47|185.07|187.7|185.3|186.68|184.28|0
1685605200000|2023-06-01 07:40:00|187.64|185.24|187.92|185.52|187.92|185.52|186.68|184.28|0
1685605500000|2023-06-01 07:45:00|188.03|185.63|188.6|186.2|188.6|186.2|187.47|185.07|0
1685605800000|2023-06-01 07:50:00|188.48|186.08|188.37|185.97|188.71|186.31|188.03|185.63|0
1685606100000|2023-06-01 07:55:00|188.48|186.08|188.43|186.03|188.71|186.31|188.25|185.85|0
1685606400000|2023-06-01 08:00:00|188.25|185.85|189.5|187.1|189.73|187.33|188.2|185.8|0
1685606700000|2023-06-01 08:05:00|189.39|186.99|189.27|186.87|190.3|187.9|189.16|186.76|0
1685607000000|2023-06-01 08:10:00|189.38|186.98|189.27|186.87|189.73|187.33|189.04|186.64|0
1685607300000|2023-06-01 08:15:00|189.38|186.98|189.38|186.98|190.06|187.66|189.15|186.75|0
1685607600000|2023-06-01 08:20:00|189.49|187.09|189.61|187.21|190.29|187.89|189.49|187.09|0
1685607900000|2023-06-01 08:25:00|189.38|186.98|188.7|186.3|189.38|186.98|188.47|186.07|0
1685608200000|2023-06-01 08:30:00|188.58|186.18|187.9|185.5|188.7|186.3|187.68|185.28|0
1685608500000|2023-06-01 08:35:00|187.79|185.39|187.56|185.16|187.9|185.5|187.56|185.16|0
1685608800000|2023-06-01 08:40:00|187.79|185.39|187.67|185.27|188.01|185.61|187.45|185.05|0
1685609100000|2023-06-01 08:45:00|187.56|185.16|186.77|184.37|187.56|185.16|186.66|184.26|0
1685609400000|2023-06-01 08:50:00|186.66|184.26|186.43|184.03|186.66|184.26|186.21|183.81|0
1685609700000|2023-06-01 08:55:00|186.38|183.98|186.65|184.25|186.65|184.25|186.21|183.81|0
1685610000000|2023-06-01 09:00:00|186.54|184.14|186.88|184.48|187.22|184.82|186.54|184.14|0
1685610300000|2023-06-01 09:05:00|186.99|184.59|186.76|184.36|187.44|185.04|186.54|184.14|0
1685610600000|2023-06-01 09:10:00|186.88|184.48|187.21|184.81|187.21|184.81|186.71|184.31|0
1685610900000|2023-06-01 09:15:00|187.32|184.92|187.44|185.04|187.66|185.26|187.1|184.7|0
1685611200000|2023-06-01 09:20:00|187.55|185.15|187.77|185.37|187.77|185.37|187.43|185.03|0
1685611500000|2023-06-01 09:25:00|187.72|185.32|187.54|185.14|187.77|185.37|187.32|184.92|0
1685611800000|2023-06-01 09:30:00|187.77|185.37|187.88|185.48|188.22|185.82|187.66|185.26|0
1685612100000|2023-06-01 09:35:00|187.77|185.37|187.88|185.48|188.22|185.82|187.66|185.26|0
1685612400000|2023-06-01 09:40:00|187.77|185.37|187.15|184.75|187.99|185.59|187.09|184.69|0
1685612700000|2023-06-01 09:45:00|187.2|184.8|187.37|184.97|187.43|185.03|186.75|184.35|0
1685613000000|2023-06-01 09:50:00|187.31|184.91|187.2|184.8|187.65|185.25|187.09|184.69|0
1685613300000|2023-06-01 09:55:00|187.31|184.91|186.75|184.35|187.42|185.02|186.75|184.35|0
1685613600000|2023-06-01 10:00:00|186.63|184.23|187.19|184.79|187.31|184.91|186.63|184.23|0
1685613900000|2023-06-01 10:05:00|187.08|184.68|186.63|184.23|187.53|185.13|186.63|184.23|0
1685614200000|2023-06-01 10:10:00|186.52|184.12|186.63|184.23|186.97|184.57|186.4|184|0
1685614500000|2023-06-01 10:15:00|186.69|184.29|186.96|184.56|187.19|184.79|186.69|184.29|0
1685614800000|2023-06-01 10:20:00|186.85|184.45|186.29|183.89|186.96|184.56|186.23|183.83|0
1685615100000|2023-06-01 10:25:00|186.17|183.77|185.84|183.44|186.4|184|185.84|183.44|0
1685615400000|2023-06-01 10:30:00|185.72|183.32|185.72|183.32|185.95|183.55|185.05|182.65|0
1685615700000|2023-06-01 10:35:00|185.61|183.21|185.67|183.27|186.06|183.66|185.39|182.99|0
1685616000000|2023-06-01 10:40:00|185.61|183.21|185.94|183.54|185.94|183.54|185.5|183.1|0
1685616300000|2023-06-01 10:45:00|185.83|183.43|185.94|183.54|186.05|183.65|185.83|183.43|0
1685616600000|2023-06-01 10:50:00|185.83|183.43|185.6|183.2|185.94|183.54|185.49|183.09|0
1685616900000|2023-06-01 10:55:00|185.72|183.32|187.4|185|187.4|185|185.72|183.32|0
1685617200000|2023-06-01 11:00:00|187.29|184.89|186.72|184.32|187.29|184.89|186.39|183.99|0
1685617500000|2023-06-01 11:05:00|186.61|184.21|186.27|183.87|186.61|184.21|186.16|183.76|0
1685617800000|2023-06-01 11:10:00|186.16|183.76|185.48|183.08|186.5|184.1|185.37|182.97|0
1685618100000|2023-06-01 11:15:00|185.37|182.97|186.04|183.64|186.16|183.76|185.37|182.97|0
1685618400000|2023-06-01 11:20:00|186.16|183.76|186.49|184.09|186.49|184.09|186.15|183.75|0
1685618700000|2023-06-01 11:25:00|186.6|184.2|187.28|184.88|187.28|184.88|186.15|183.75|0
1685619000000|2023-06-01 11:30:00|187.16|184.76|187.05|184.65|187.28|184.88|186.6|184.2|0
1685619300000|2023-06-01 11:35:00|187.16|184.76|187.72|185.32|187.84|185.44|187.16|184.76|0
1685619600000|2023-06-01 11:40:00|187.61|185.21|186.71|184.31|187.95|185.55|186.71|184.31|0
1685619900000|2023-06-01 11:45:00|187.05|184.65|187.95|185.55|188.06|185.66|186.93|184.53|0
1685620200000|2023-06-01 11:50:00|188.06|185.66|188.17|185.77|188.17|185.77|187.61|185.21|0
1685620500000|2023-06-01 11:55:00|188.06|185.66|187.83|185.43|188.4|186|187.83|185.43|0
1685620800000|2023-06-01 12:00:00|187.94|185.54|187.49|185.09|187.94|185.54|187.04|184.64|0
1685621100000|2023-06-01 12:05:00|187.6|185.2|189.41|187.01|189.41|187.01|187.49|185.09|0
1685621400000|2023-06-01 12:10:00|189.53|187.13|189.3|186.9|189.64|187.24|189.07|186.67|0
1685621700000|2023-06-01 12:15:00|188.73|186.33|189.98|187.58|191.24|188.84|188.73|186.33|0
1685622000000|2023-06-01 12:20:00|190.09|187.69|189.52|187.12|191.01|188.61|189.52|187.12|0
1685622300000|2023-06-01 12:25:00|189.64|187.24|190.26|187.86|190.26|187.86|189.07|186.67|0
1685622600000|2023-06-01 12:30:00|189.92|187.52|188.84|186.44|190.03|187.63|187.25|184.85|0
1685622900000|2023-06-01 12:35:00|188.61|186.21|190.2|187.8|190.54|188.14|188.61|186.21|0
1685623200000|2023-06-01 12:40:00|190.31|187.91|190.54|188.14|191.74|189.34|190.31|187.91|0
1685623500000|2023-06-01 12:45:00|190.49|188.09|191.22|188.82|191.91|189.51|190.2|187.8|0
1685623800000|2023-06-01 12:50:00|191.34|188.94|191.11|188.71|191.68|189.28|190.65|188.25|0
1685624100000|2023-06-01 12:55:00|191.22|188.82|190.76|188.36|191.45|189.05|190.31|187.91|0
1685624400000|2023-06-01 13:00:00|190.99|188.59|191.56|189.16|191.91|189.51|190.76|188.36|0
1685624700000|2023-06-01 13:05:00|191.51|189.11|190.07|187.67|191.68|189.28|189.73|187.33|0
1685625000000|2023-06-01 13:10:00|190.19|187.79|190.19|187.79|190.42|188.02|189.62|187.22|0
1685625300000|2023-06-01 13:15:00|190.3|187.9|190.3|187.9|190.76|188.36|190.07|187.67|0
1685625600000|2023-06-01 13:20:00|190.41|188.01|189.61|187.21|190.41|188.01|189.39|186.99|0
1685625900000|2023-06-01 13:25:00|189.5|187.1|190.64|188.24|190.64|188.24|189.5|187.1|0
1685626200000|2023-06-01 13:30:00|190.18|187.78|194.43|192.03|194.78|192.38|190.07|187.67|0
1685626500000|2023-06-01 13:35:00|194.08|191.68|189.57|187.17|195.48|193.08|189.45|187.05|0
1685626800000|2023-06-01 13:40:00|189.45|187.05|191.18|188.78|191.94|189.54|189.45|187.05|0
1685627100000|2023-06-01 13:45:00|191.13|188.73|191.88|189.48|192.92|190.52|191.13|188.73|0
1685627400000|2023-06-01 13:50:00|191.76|189.36|192.22|189.82|193.51|191.11|191.3|188.9|0
1685627700000|2023-06-01 13:55:00|192.34|189.94|191.64|189.24|193.15|190.75|190.83|188.43|0
1685628000000|2023-06-01 14:00:00|190.66|188.26|188.64|186.24|191.24|188.84|187.84|185.44|0
1685628300000|2023-06-01 14:05:00|188.53|186.13|187.61|185.21|188.53|186.13|186.7|184.3|0
1685628600000|2023-06-01 14:10:00|187.5|185.1|185.56|183.16|187.72|185.32|185.56|183.16|0
1685628900000|2023-06-01 14:15:00|185.45|183.05|187.95|185.55|188.41|186.01|184.65|182.25|0
1685629200000|2023-06-01 14:20:00|188.18|185.78|189.78|187.38|190.13|187.73|187.72|185.32|0
1685629500000|2023-06-01 14:25:00|189.9|187.5|187.83|185.43|190.59|188.19|187.6|185.2|0
1685629800000|2023-06-01 14:30:00|187.72|185.32|187.72|185.32|188.52|186.12|187.37|184.97|0
1685630100000|2023-06-01 14:35:00|187.6|185.2|186.12|183.72|187.94|185.54|185.89|183.49|0
1685630400000|2023-06-01 14:40:00|186.01|183.61|182.62|180.22|186.23|183.83|182.28|179.88|0
1685630700000|2023-06-01 14:45:00|182.51|180.11|182.28|179.88|183.18|180.78|180.17|177.77|0
1685631000000|2023-06-01 14:50:00|182.06|179.66|181.28|178.88|182.28|179.88|181.05|178.65|0
1685631300000|2023-06-01 14:55:00|181.39|178.99|181.91|179.51|185.02|182.62|180.94|178.54|0
1685631600000|2023-06-01 15:00:00|181.79|179.39|181.57|179.17|182.69|180.29|181.12|178.72|0
1685631900000|2023-06-01 15:05:00|181.68|179.28|181.79|179.39|182.24|179.84|180.9|178.5|0
1685632200000|2023-06-01 15:10:00|181.9|179.5|179.9|177.5|182.24|179.84|179.57|177.17|0
1685632500000|2023-06-01 15:15:00|179.57|177.17|179.23|176.83|179.57|177.17|177.69|175.29|0
1685632800000|2023-06-01 15:20:00|179.12|176.72|178.57|176.17|180.23|177.83|178.57|176.17|0
1685633100000|2023-06-01 15:25:00|178.46|176.06|178.24|175.84|179.01|176.61|177.69|175.29|0
1685633400000|2023-06-01 15:30:00|178.13|175.73|178.04|175.64|179.36|176.96|177.61|175.21|0
1685633700000|2023-06-01 15:35:00|177.93|175.53|178.7|176.3|178.81|176.41|177.39|174.99|0
1685634000000|2023-06-01 15:40:00|178.48|176.08|177.27|174.87|178.7|176.3|176.62|174.22|0
1685634300000|2023-06-01 15:45:00|177.38|174.98|176.29|173.89|177.38|174.98|176.18|173.78|0
1685634600000|2023-06-01 15:50:00|176.18|173.78|175.96|173.56|176.62|174.22|175.2|172.8|0
1685634900000|2023-06-01 15:55:00|175.85|173.45|175.2|172.8|176.29|173.89|174.98|172.58|0
1685635200000|2023-06-01 16:00:00|174.98|172.58|174.33|171.93|175.09|172.69|173.26|170.86|0
1685635500000|2023-06-01 16:05:00|174.44|172.04|174.22|171.82|174.87|172.47|173.9|171.5|0
1685635800000|2023-06-01 16:10:00|174.12|171.72|174.01|171.61|174.65|172.25|173.68|171.28|0
1685636100000|2023-06-01 16:15:00|173.9|171.5|173.2|170.8|174.76|172.36|172.93|170.53|0
1685636400000|2023-06-01 16:20:00|173.14|170.74|172.5|170.1|173.36|170.96|171.75|169.35|0
1685636700000|2023-06-01 16:25:00|172.39|169.99|172.39|169.99|172.82|170.42|172.18|169.78|0
1685637000000|2023-06-01 16:30:00|172.07|169.67|172.71|170.31|172.92|170.52|171.85|169.45|0
1685637300000|2023-06-01 16:35:00|172.92|170.52|174.26|171.86|175.31|172.91|172.28|169.88|0
1685637600000|2023-06-01 16:40:00|174.15|171.75|174.9|172.5|174.9|172.5|174.15|171.75|0
1685637900000|2023-06-01 16:45:00|174.79|172.39|174.47|172.07|175.87|173.47|174.36|171.96|0
1685638200000|2023-06-01 16:50:00|174.36|171.96|174.25|171.85|174.9|172.5|174.15|171.75|0
1685638500000|2023-06-01 16:55:00|174.2|171.8|174.14|171.74|174.68|172.28|173.82|171.42|0
1685638800000|2023-06-01 17:00:00|174.04|171.64|174.57|172.17|174.89|172.49|173.71|171.31|0
1685639100000|2023-06-01 17:05:00|174.79|172.39|175|172.6|175|172.6|173.71|171.31|0
1685639400000|2023-06-01 17:10:00|175.21|172.81|173.3|170.9|175.21|172.81|173.2|170.8|0
1685639700000|2023-06-01 17:15:00|173.2|170.8|173.73|171.33|173.94|171.54|173.2|170.8|0
1685640000000|2023-06-01 17:20:00|173.84|171.44|174.37|171.97|174.69|172.29|172.55|170.15|0
1685640300000|2023-06-01 17:25:00|174.16|171.76|174.26|171.86|175.23|172.83|174.05|171.65|0
1685640600000|2023-06-01 17:30:00|174.15|171.75|174.37|171.97|175.02|172.62|174.15|171.75|0
1685640900000|2023-06-01 17:35:00|174.26|171.86|174.37|171.97|174.69|172.29|173.94|171.54|0
1685641200000|2023-06-01 17:40:00|174.47|172.07|173.93|171.53|174.9|172.5|173.93|171.53|0
1685641500000|2023-06-01 17:45:00|173.83|171.43|172.76|170.36|173.83|171.43|172.76|170.36|0
1685641800000|2023-06-01 17:50:00|172.65|170.25|172.22|169.82|173.08|170.68|172.11|169.71|0
1685642100000|2023-06-01 17:55:00|172.11|169.71|171.79|169.39|172.97|170.57|171.79|169.39|0
1685642400000|2023-06-01 18:00:00|171.69|169.29|172.32|169.92|173.18|170.78|171.69|169.29|0
1685642700000|2023-06-01 18:05:00|172.43|170.03|171.36|168.96|172.43|170.03|171.15|168.75|0
1685643000000|2023-06-01 18:10:00|171.47|169.07|172|169.6|172.21|169.81|171.47|169.07|0
1685643300000|2023-06-01 18:15:00|171.89|169.49|172.53|170.13|172.85|170.45|171.26|168.86|0
1685643600000|2023-06-01 18:20:00|172.42|170.02|171.78|169.38|172.42|170.02|171.57|169.17|0
1685643900000|2023-06-01 18:25:00|171.89|169.49|171.89|169.49|172.21|169.81|171.36|168.96|0
1685644200000|2023-06-01 18:30:00|171.78|169.38|172.53|170.13|172.53|170.13|171.68|169.28|0
1685644500000|2023-06-01 18:35:00|172.42|170.02|172.63|170.23|172.84|170.44|171.67|169.27|0
1685644800000|2023-06-01 18:40:00|172.52|170.12|172.1|169.7|172.63|170.23|171.88|169.48|0
1685645100000|2023-06-01 18:45:00|172.2|169.8|171.56|169.16|172.42|170.02|171.46|169.06|0
1685645400000|2023-06-01 18:50:00|171.46|169.06|170.71|168.31|171.77|169.37|170.29|167.89|0
1685645700000|2023-06-01 18:55:00|170.61|168.21|170.18|167.78|171.03|168.63|169.97|167.57|0
1685646000000|2023-06-01 19:00:00|170.08|167.68|168.6|166.2|170.39|167.99|168.6|166.2|0
1685646300000|2023-06-01 19:05:00|168.5|166.1|169.12|166.72|169.13|166.73|168.28|165.88|0
1685646600000|2023-06-01 19:10:00|169.02|166.62|168.6|166.2|169.33|166.93|168.6|166.2|0
1685646900000|2023-06-01 19:15:00|168.49|166.09|169.78|167.38|171.02|168.62|168.28|165.88|0
1685647200000|2023-06-01 19:20:00|169.89|167.49|171.32|168.92|171.37|168.97|169.47|167.07|0
1685647500000|2023-06-01 19:25:00|171.37|168.97|172.96|170.56|173.17|170.77|171.15|168.75|0
1685647800000|2023-06-01 19:30:00|172.85|170.45|175|172.6|175.54|173.14|172.64|170.24|0
1685648100000|2023-06-01 19:35:00|175.32|172.92|176.72|174.32|177.05|174.65|175.1|172.7|0
1685648400000|2023-06-01 19:40:00|176.83|174.43|175.53|173.13|177.27|174.87|175.32|172.92|0
1685648700000|2023-06-01 19:45:00|175.64|173.24|172.22|169.82|175.75|173.35|172.03|169.63|0
1685649000000|2023-06-01 19:50:00|172.86|170.46|173.61|171.21|174.8|172.4|172.86|170.46|0
1685649300000|2023-06-01 19:55:00|173.18|170.78|172|169.6|173.83|171.43|172|169.6|0
1685649600000|2023-06-01 20:00:00|172.32|169.92|171.26|168.86|172.65|170.25|171.26|168.86|0
1685649900000|2023-06-01 20:05:00|171.15|168.75|170.83|168.43|171.36|168.96|170.72|168.32|0
1685650200000|2023-06-01 20:10:00|170.72|168.32|170.61|168.21|170.83|168.43|170.19|167.79|0
1685650500000|2023-06-01 20:15:00|171.03|168.23|171.45|168.65|171.88|169.08|170.81|168.01|0
1685650800000|2023-06-01 20:20:00|171.4|168.6|171.13|168.33|171.45|168.65|170.81|168.01|0
1685651100000|2023-06-01 20:25:00|171.02|168.22|171.23|168.43|171.34|168.54|171.02|168.22|0
1685651400000|2023-06-01 20:30:00|171.34|168.54|171.02|168.22|171.34|168.54|170.91|168.11|0
1685651700000|2023-06-01 20:35:00|171.13|168.33|171.12|168.32|171.13|168.33|170.91|168.11|0
1685652000000|2023-06-01 20:40:00|171.02|168.22|170.7|167.9|171.02|168.22|170.59|167.79|0
1685652300000|2023-06-01 20:45:00|170.8|168|170.91|168.11|170.91|168.11|170.64|167.84|0
1685652600000|2023-06-01 20:50:00|170.69|167.89|170.69|167.89|170.8|168|170.48|167.68|0
1685652900000|2023-06-01 20:55:00|170.59|167.79|170.75|167.95|170.75|167.95|170.59|167.79|0
1685653200000|2023-06-01 21:00:00|170.71|167.91|170.7|167.9|170.78|167.98|170.45|167.65|0
1685653500000|2023-06-01 21:05:00|170.84|168.04|170.48|167.68|170.84|168.04|170.48|167.68|0
1685653800000|2023-06-01 21:10:00|170.46|167.66|169.78|166.98|170.46|167.66|169.74|166.94|0
1685654100000|2023-06-01 21:15:00|169.8|167|169.97|167.17|169.97|167.17|169.79|166.99|0
1685654400000|2023-06-01 21:20:00|170.03|167.23|169.86|167.06|170.09|167.29|169.61|166.81|0
1685654700000|2023-06-01 21:25:00|169.79|166.99|170.04|167.24|170.07|167.27|169.61|166.81|0
1685655000000|2023-06-01 21:30:00|170.05|167.25|170.22|167.42|170.28|167.48|169.87|167.07|0
1685655300000|2023-06-01 21:35:00|170.27|167.47|170.08|167.28|170.27|167.47|170.05|167.25|0
1685655600000|2023-06-01 21:40:00|170.14|167.34|170.26|167.46|170.29|167.49|170.08|167.28|0
1685655900000|2023-06-01 21:45:00|170.22|167.42|170.26|167.46|170.26|167.46|170.22|167.42|0
1685656200000|2023-06-01 21:50:00|170.22|167.42|170.34|167.54|170.34|167.54|170.21|167.41|0
1685656500000|2023-06-01 21:55:00|170.32|167.52|170.43|167.63|170.43|167.63|170.23|167.43|0
1685656800000|2023-06-01 22:00:00|170.73|167.93|170.46|167.66|170.99|168.19|170.35|167.55|0
1685657100000|2023-06-01 22:05:00|170.51|167.71|170.51|167.71|170.56|167.76|170.35|167.55|0
1685657400000|2023-06-01 22:10:00|170.56|167.76|170.77|167.97|170.77|167.97|170.45|167.65|0
1685657700000|2023-06-01 22:15:00|170.72|167.92|170.77|167.97|170.88|168.08|170.66|167.86|0
1685658000000|2023-06-01 22:20:00|170.72|167.92|170.82|168.02|170.87|168.07|170.72|167.92|0
1685658300000|2023-06-01 22:25:00|170.87|168.07|170.87|168.07|170.93|168.13|170.77|167.97|0
1685658600000|2023-06-01 22:30:00|170.98|168.18|170.87|168.07|171.08|168.28|170.82|168.02|0
1685658900000|2023-06-01 22:35:00|170.98|168.18|170.87|168.07|170.98|168.18|170.87|168.07|0
1685659200000|2023-06-01 22:40:00|170.76|167.96|170.76|167.96|170.97|168.17|170.71|167.91|0
1685659500000|2023-06-01 22:45:00|170.87|168.07|170.87|168.07|170.97|168.17|170.76|167.96|0
1685659800000|2023-06-01 22:50:00|170.97|168.17|170.65|167.85|170.97|168.17|170.65|167.85|0
1685660100000|2023-06-01 22:55:00|170.54|167.74|170.44|167.64|170.65|167.85|170.44|167.64|0
1685660400000|2023-06-01 23:00:00|170.54|167.74|170.86|168.06|170.86|168.06|170.54|167.74|0
1685660700000|2023-06-01 23:05:00|170.75|167.95|170.86|168.06|170.86|168.06|170.75|167.95|0
1685661000000|2023-06-01 23:10:00|170.81|168.01|170.86|168.06|171.18|168.38|170.75|167.95|0
1685661300000|2023-06-01 23:15:00|170.75|167.95|170.75|167.95|170.96|168.16|170.64|167.84|0
1685661600000|2023-06-01 23:20:00|170.7|167.9|170.75|167.95|170.85|168.05|170.64|167.84|0
1685661900000|2023-06-01 23:25:00|170.85|168.05|170.96|168.16|170.96|168.16|170.85|168.05|0
1685662200000|2023-06-01 23:30:00|170.91|168.11|170.85|168.05|170.96|168.16|170.85|168.05|0
1685662500000|2023-06-01 23:35:00|170.9|168.1|170.95|168.15|170.96|168.16|170.85|168.05|0
1685662800000|2023-06-01 23:40:00|170.85|168.05|170.85|168.05|170.95|168.15|170.74|167.94|0
1685663100000|2023-06-01 23:45:00|170.95|168.15|171.27|168.47|171.38|168.58|170.95|168.15|0
1685663400000|2023-06-01 23:50:00|171.38|168.58|171.37|168.57|171.59|168.79|171.16|168.36|0
1685663700000|2023-06-01 23:55:00|171.43|168.63|171.37|168.57|171.48|168.68|171.27|168.47|0
1685664000000|2023-06-02 00:00:00|171.48|168.68|171.58|168.78|171.69|168.89|171.27|168.47|0
1685664300000|2023-06-02 00:05:00|171.48|168.68|171.37|168.57|171.58|168.78|171.16|168.36|0
1685664600000|2023-06-02 00:10:00|171.26|168.46|171.37|168.57|171.69|168.89|171.16|168.36|0
1685664900000|2023-06-02 00:15:00|171.26|168.46|170.94|168.14|171.47|168.67|170.83|168.03|0
1685665200000|2023-06-02 00:20:00|171.05|168.25|171.04|168.24|171.15|168.35|170.83|168.03|0
1685665500000|2023-06-02 00:25:00|170.94|168.14|171.15|168.35|171.36|168.56|170.94|168.14|0
1685665800000|2023-06-02 00:30:00|171.26|168.46|171.36|168.56|171.57|168.77|171.15|168.35|0
1685666100000|2023-06-02 00:35:00|171.47|168.67|171.57|168.77|171.68|168.88|171.36|168.56|0
1685666400000|2023-06-02 00:40:00|171.47|168.67|171.46|168.66|171.47|168.67|171.25|168.45|0
1685666700000|2023-06-02 00:45:00|171.36|168.56|171.57|168.77|171.68|168.88|171.36|168.56|0
1685667000000|2023-06-02 00:50:00|171.46|168.66|171.46|168.66|171.46|168.66|171.14|168.34|0
1685667300000|2023-06-02 00:55:00|171.57|168.77|171.56|168.76|171.57|168.77|171.25|168.45|0
1685667600000|2023-06-02 01:00:00|171.67|168.87|171.56|168.76|171.78|168.98|171.56|168.76|0
1685667900000|2023-06-02 01:05:00|171.46|168.66|171.56|168.76|171.67|168.87|171.46|168.66|0
1685668200000|2023-06-02 01:10:00|171.67|168.87|171.45|168.65|171.67|168.87|171.24|168.44|0
1685668500000|2023-06-02 01:15:00|171.35|168.55|171.4|168.6|171.45|168.65|171.24|168.44|0
1685668800000|2023-06-02 01:20:00|171.45|168.65|171.24|168.44|171.45|168.65|171.13|168.33|0
1685669100000|2023-06-02 01:25:00|171.13|168.33|171.45|168.65|171.45|168.65|171.13|168.33|0
1685669400000|2023-06-02 01:30:00|171.34|168.54|171.23|168.43|171.55|168.75|171.23|168.43|0
1685669700000|2023-06-02 01:35:00|171.18|168.38|171.02|168.22|171.45|168.65|170.91|168.11|0
1685670000000|2023-06-02 01:40:00|170.97|168.17|171.34|168.54|171.34|168.54|170.91|168.11|0
1685670300000|2023-06-02 01:45:00|171.23|168.43|170.7|167.9|171.34|168.54|170.59|167.79|0
1685670600000|2023-06-02 01:50:00|170.59|167.79|170.8|168|170.91|168.11|170.48|167.68|0
1685670900000|2023-06-02 01:55:00|170.69|167.89|171.12|168.32|171.22|168.42|170.69|167.89|0
1685671200000|2023-06-02 02:00:00|171.01|168.21|171.22|168.42|171.44|168.64|171.01|168.21|0
1685671500000|2023-06-02 02:05:00|171.17|168.37|171.01|168.21|171.43|168.63|171.01|168.21|0
1685671800000|2023-06-02 02:10:00|170.9|168.1|171.01|168.21|171.11|168.31|170.79|167.99|0
1685672100000|2023-06-02 02:15:00|170.96|168.16|170.58|167.78|170.96|168.16|170.58|167.78|0
1685672400000|2023-06-02 02:20:00|170.69|167.89|170.47|167.67|170.69|167.89|170.26|167.46|0
1685672700000|2023-06-02 02:25:00|170.58|167.78|170.36|167.56|170.68|167.88|170.36|167.56|0
1685673000000|2023-06-02 02:30:00|170.47|167.67|170.36|167.56|170.57|167.77|170.36|167.56|0
1685673300000|2023-06-02 02:35:00|170.47|167.67|170.57|167.77|170.68|167.88|170.36|167.56|0
1685673600000|2023-06-02 02:40:00|170.68|167.88|170.68|167.88|170.78|167.98|170.57|167.77|0
1685673900000|2023-06-02 02:45:00|170.78|167.98|170.99|168.19|171.1|168.3|170.68|167.88|0
1685674200000|2023-06-02 02:50:00|171.1|168.3|170.89|168.09|171.1|168.3|170.67|167.87|0
1685674500000|2023-06-02 02:55:00|170.94|168.14|170.78|167.98|170.99|168.19|170.78|167.98|0
1685674800000|2023-06-02 03:00:00|170.88|168.08|170.67|167.87|170.94|168.14|170.67|167.87|0
1685675100000|2023-06-02 03:05:00|170.78|167.98|170.72|167.92|170.88|168.08|170.67|167.87|0
1685675400000|2023-06-02 03:10:00|170.67|167.87|170.67|167.87|170.88|168.08|170.56|167.76|0
1685675700000|2023-06-02 03:15:00|170.72|167.92|170.66|167.86|170.77|167.97|170.56|167.76|0
1685676000000|2023-06-02 03:20:00|170.61|167.81|170.34|167.54|170.66|167.86|170.34|167.54|0
1685676300000|2023-06-02 03:25:00|170.45|167.65|169.92|167.12|170.45|167.65|169.87|167.07|0
1685676600000|2023-06-02 03:30:00|169.81|167.01|168.54|165.74|169.92|167.12|168.23|165.43|0
1685676900000|2023-06-02 03:35:00|168.44|165.64|169.6|166.8|169.7|166.9|168.44|165.64|0
1685677200000|2023-06-02 03:40:00|169.65|166.85|169.6|166.8|169.7|166.9|169.38|166.58|0
1685677500000|2023-06-02 03:45:00|169.49|166.69|168.96|166.16|169.49|166.69|168.96|166.16|0
1685677800000|2023-06-02 03:50:00|168.85|166.05|168.96|166.16|169.06|166.26|168.85|166.05|0
1685678100000|2023-06-02 03:55:00|168.85|166.05|169.06|166.26|169.17|166.37|168.85|166.05|0
1685678400000|2023-06-02 04:00:00|168.96|166.16|169.17|166.37|169.27|166.47|168.96|166.16|0
1685678700000|2023-06-02 04:05:00|169.06|166.26|169.06|166.26|169.17|166.37|168.95|166.15|0
1685679000000|2023-06-02 04:10:00|169.16|166.36|169.06|166.26|169.27|166.47|169.06|166.26|0
1685679300000|2023-06-02 04:15:00|168.95|166.15|169.36|166.56|169.57|166.77|168.9|166.1|0
1685679600000|2023-06-02 04:20:00|169.25|166.45|169.36|166.56|169.46|166.66|169.25|166.45|0
1685679900000|2023-06-02 04:25:00|169.46|166.66|169.25|166.45|169.57|166.77|169.25|166.45|0
1685680200000|2023-06-02 04:30:00|169.14|166.34|169.25|166.45|169.35|166.55|169.04|166.24|0
1685680500000|2023-06-02 04:35:00|169.14|166.34|169.35|166.55|169.35|166.55|169.04|166.24|0
1685680800000|2023-06-02 04:40:00|169.41|166.61|169.46|166.66|169.56|166.76|169.35|166.55|0
1685681100000|2023-06-02 04:45:00|169.56|166.76|169.56|166.76|169.67|166.87|169.45|166.65|0
1685681400000|2023-06-02 04:50:00|169.61|166.81|169.66|166.86|169.66|166.86|169.56|166.76|0
1685681700000|2023-06-02 04:55:00|169.56|166.76|169.56|166.76|169.66|166.86|169.56|166.76|0
1685682000000|2023-06-02 05:00:00|169.66|166.86|169.34|166.54|169.66|166.86|169.24|166.44|0
1685682300000|2023-06-02 05:05:00|169.45|166.65|169.55|166.75|169.66|166.86|169.45|166.65|0
1685682600000|2023-06-02 05:10:00|169.45|166.65|169.13|166.33|169.55|166.75|169.02|166.22|0
1685682900000|2023-06-02 05:15:00|169.23|166.43|168.92|166.12|169.34|166.54|168.81|166.01|0
1685683200000|2023-06-02 05:20:00|168.81|166.01|169.23|166.43|169.23|166.43|168.71|165.91|0
1685683500000|2023-06-02 05:25:00|169.34|166.54|169.33|166.53|169.44|166.64|169.23|166.43|0
1685683800000|2023-06-02 05:30:00|169.23|166.43|168.7|165.9|169.23|166.43|168.7|165.9|0
1685684100000|2023-06-02 05:35:00|168.6|165.8|168.8|166|168.91|166.11|168.6|165.8|0
1685684400000|2023-06-02 05:40:00|168.7|165.9|168.7|165.9|168.91|166.11|168.49|165.69|0
1685684700000|2023-06-02 05:45:00|168.8|166|168.91|166.11|169.01|166.21|168.8|166|0
1685685000000|2023-06-02 05:50:00|169.01|166.21|169.11|166.31|169.22|166.42|169.01|166.21|0
1685685300000|2023-06-02 05:55:00|169.01|166.21|169.01|166.21|169.22|166.42|168.96|166.16|0
1685685600000|2023-06-02 06:00:00|169.11|166.31|169.64|166.84|169.96|167.16|169.11|166.31|0
1685685900000|2023-06-02 06:05:00|169.44|167.04|169.01|166.61|169.54|167.14|168.91|166.51|0
1685686200000|2023-06-02 06:10:00|168.91|166.51|168.91|166.51|169.07|166.67|168.7|166.3|0
1685686500000|2023-06-02 06:15:00|169.01|166.61|168.86|166.46|169.22|166.82|168.8|166.4|0
1685686800000|2023-06-02 06:20:00|168.8|166.4|168.17|165.77|168.91|166.51|168.06|165.66|0
1685687100000|2023-06-02 06:25:00|168.27|165.87|168.17|165.77|168.48|166.08|168.17|165.77|0
1685687400000|2023-06-02 06:30:00|168.27|165.87|168.06|165.66|168.48|166.08|167.96|165.56|0
1685687700000|2023-06-02 06:35:00|167.96|165.56|168.48|166.08|168.48|166.08|167.96|165.56|0
1685688000000|2023-06-02 06:40:00|168.37|165.97|167.85|165.45|168.48|166.08|167.74|165.34|0
1685688300000|2023-06-02 06:45:00|167.95|165.55|167.64|165.24|168.16|165.76|167.53|165.13|0
1685688600000|2023-06-02 06:50:00|167.59|165.19|167.53|165.13|167.84|165.44|167.43|165.03|0
1685688900000|2023-06-02 06:55:00|167.63|165.23|167.63|165.23|167.74|165.34|167.32|164.92|0
1685689200000|2023-06-02 07:00:00|167.74|165.34|167.42|165.02|168.16|165.76|167|164.6|0
1685689500000|2023-06-02 07:05:00|167.53|165.13|167.63|165.23|168.26|165.86|167.11|164.71|0
1685689800000|2023-06-02 07:10:00|167.52|165.12|168.78|166.38|168.78|166.38|167.42|165.02|0
1685690100000|2023-06-02 07:15:00|168.68|166.28|166.79|164.39|168.68|166.28|166.79|164.39|0
1685690400000|2023-06-02 07:20:00|166.89|164.49|167.73|165.33|167.94|165.54|166.79|164.39|0
1685690700000|2023-06-02 07:25:00|167.83|165.43|168.25|165.85|168.36|165.96|167.73|165.33|0
1685691000000|2023-06-02 07:30:00|168.15|165.75|168.04|165.64|168.15|165.75|167.62|165.22|0
1685691300000|2023-06-02 07:35:00|167.99|165.59|167.62|165.22|168.14|165.74|167.41|165.01|0
1685691600000|2023-06-02 07:40:00|167.51|165.11|167.2|164.8|167.51|165.11|167.09|164.69|0
1685691900000|2023-06-02 07:45:00|167.3|164.9|166.99|164.59|167.51|165.11|166.99|164.59|0
1685692200000|2023-06-02 07:50:00|166.88|164.48|166.88|164.48|166.99|164.59|166.46|164.06|0
1685692500000|2023-06-02 07:55:00|166.99|164.59|166.36|163.96|167.09|164.69|166.36|163.96|0
1685692800000|2023-06-02 08:00:00|166.41|164.01|166.04|163.64|166.57|164.17|165.94|163.54|0
1685693100000|2023-06-02 08:05:00|166.15|163.75|166.67|164.27|166.88|164.48|166.04|163.64|0
1685693400000|2023-06-02 08:10:00|166.77|164.37|166.25|163.85|166.77|164.37|166.25|163.85|0
1685693700000|2023-06-02 08:15:00|166.14|163.74|165.62|163.22|166.41|164.01|165.42|163.02|0
1685694000000|2023-06-02 08:20:00|165.52|163.12|166.04|163.64|166.25|163.85|165.52|163.12|0
1685694300000|2023-06-02 08:25:00|166.14|163.74|166.35|163.95|166.45|164.05|165.83|163.43|0
1685694600000|2023-06-02 08:30:00|166.4|164|165.72|163.32|166.4|164|165.52|163.12|0
1685694900000|2023-06-02 08:35:00|165.83|163.43|165.88|163.48|166.24|163.84|165.62|163.22|0
1685695200000|2023-06-02 08:40:00|165.93|163.53|166.03|163.63|166.34|163.94|165.93|163.53|0
1685695500000|2023-06-02 08:45:00|166.13|163.73|166.65|164.25|166.65|164.25|166.03|163.63|0
1685695800000|2023-06-02 08:50:00|166.55|164.15|165.82|163.42|166.65|164.25|165.71|163.31|0
1685696100000|2023-06-02 08:55:00|165.71|163.31|165.3|162.9|165.82|163.42|165.3|162.9|0
1685696400000|2023-06-02 09:00:00|165.51|163.11|165.71|163.31|165.81|163.41|165.4|163|0
1685696700000|2023-06-02 09:05:00|165.81|163.41|165.5|163.1|166.02|163.62|165.4|163|0
1685697000000|2023-06-02 09:10:00|165.4|163|164.16|161.76|165.4|163|164.05|161.65|0
1685697300000|2023-06-02 09:15:00|164.15|161.75|163.02|160.62|164.36|161.96|162.82|160.42|0
1685697600000|2023-06-02 09:20:00|163.12|160.72|163.64|161.24|163.74|161.34|162.82|160.42|0
1685697900000|2023-06-02 09:25:00|163.74|161.34|163.33|160.93|164.36|161.96|163.22|160.82|0
1685698200000|2023-06-02 09:30:00|163.28|160.88|163.63|161.23|163.63|161.23|163.02|160.62|0
1685698500000|2023-06-02 09:35:00|163.53|161.13|163.68|161.28|164.04|161.64|163.43|161.03|0
1685698800000|2023-06-02 09:40:00|163.63|161.23|164.45|162.05|164.51|162.11|163.63|161.23|0
1685699100000|2023-06-02 09:45:00|164.56|162.16|164.66|162.26|164.66|162.26|164.35|161.95|0
1685699400000|2023-06-02 09:50:00|164.56|162.16|164.66|162.26|164.97|162.57|164.56|162.16|0
1685699700000|2023-06-02 09:55:00|164.76|162.36|164.35|161.95|164.76|162.36|164.24|161.84|0
1685700000000|2023-06-02 10:00:00|164.24|161.84|165.04|162.64|167.62|165.22|164.04|161.64|0
1685700300000|2023-06-02 10:05:00|164.94|162.54|164.63|162.23|165.25|162.85|164.42|162.02|0
1685700600000|2023-06-02 10:10:00|164.52|162.12|164.32|161.92|164.94|162.54|164.21|161.81|0
1685700900000|2023-06-02 10:15:00|164.42|162.02|163.9|161.5|164.42|162.02|163.59|161.19|0
1685701200000|2023-06-02 10:20:00|163.8|161.4|164.21|161.81|164.42|162.02|163.8|161.4|0
1685701500000|2023-06-02 10:25:00|164.11|161.71|164.1|161.7|164.31|161.91|163.9|161.5|0
1685701800000|2023-06-02 10:30:00|164.21|161.81|164.1|161.7|164.21|161.81|164|161.6|0
1685702100000|2023-06-02 10:35:00|164.05|161.65|163.89|161.49|164.1|161.7|163.85|161.45|0
1685702400000|2023-06-02 10:40:00|163.79|161.39|164|161.6|164.2|161.8|163.79|161.39|0
1685702700000|2023-06-02 10:45:00|164.1|161.7|164.3|161.9|164.3|161.9|163.99|161.59|0
1685703000000|2023-06-02 10:50:00|164.2|161.8|164.61|162.21|164.82|162.42|164.2|161.8|0
1685703300000|2023-06-02 10:55:00|164.56|162.16|164.4|162|164.61|162.21|164.2|161.8|0
1685703600000|2023-06-02 11:00:00|164.35|161.95|164.4|162|164.71|162.31|164.09|161.69|0
1685703900000|2023-06-02 11:05:00|164.3|161.9|164.3|161.9|164.35|161.95|163.89|161.49|0
1685704200000|2023-06-02 11:10:00|164.4|162|163.47|161.07|164.6|162.2|163.27|160.87|0
1685704500000|2023-06-02 11:15:00|163.37|160.97|163.68|161.28|163.78|161.38|163.06|160.66|0
1685704800000|2023-06-02 11:20:00|163.57|161.17|163.57|161.17|163.78|161.38|163.47|161.07|0
1685705100000|2023-06-02 11:25:00|163.67|161.27|163.26|160.86|163.67|161.27|163.06|160.66|0
1685705400000|2023-06-02 11:30:00|163.36|160.96|163.36|160.96|163.57|161.17|162.85|160.45|0
1685705700000|2023-06-02 11:35:00|163.46|161.06|163.87|161.47|164.18|161.78|163.36|160.96|0
1685706000000|2023-06-02 11:40:00|163.77|161.37|164.8|162.4|164.9|162.5|163.67|161.27|0
1685706300000|2023-06-02 11:45:00|164.9|162.5|164.38|161.98|165.01|162.61|164.28|161.88|0
1685706600000|2023-06-02 11:50:00|164.49|162.09|164.18|161.78|164.49|162.09|164.07|161.67|0
1685706900000|2023-06-02 11:55:00|164.28|161.88|164.79|162.39|164.9|162.5|164.07|161.67|0
1685707200000|2023-06-02 12:00:00|164.69|162.29|164.38|161.98|164.79|162.39|164.17|161.77|0
1685707500000|2023-06-02 12:05:00|164.48|162.08|164.69|162.29|165|162.6|164.17|161.77|0
1685707800000|2023-06-02 12:10:00|164.58|162.18|165.2|162.8|165.31|162.91|164.58|162.18|0
1685708100000|2023-06-02 12:15:00|165.3|162.9|165.82|163.42|166.03|163.63|165.1|162.7|0
1685708400000|2023-06-02 12:20:00|166.13|163.73|165.61|163.21|166.34|163.94|165.3|162.9|0
1685708700000|2023-06-02 12:25:00|165.72|163.32|165.35|162.95|165.92|163.52|164.68|162.28|0
1685709000000|2023-06-02 12:30:00|165.61|163.21|162.73|160.33|168.16|165.76|161.4|159|0
1685709300000|2023-06-02 12:35:00|162.52|160.12|164.37|161.97|164.68|162.28|162.22|159.82|0
1685709600000|2023-06-02 12:40:00|164.47|162.07|163.54|161.14|164.57|162.17|163.13|160.73|0
1685709900000|2023-06-02 12:45:00|163.44|161.04|163.54|161.14|164.16|161.76|162.93|160.53|0
1685710200000|2023-06-02 12:50:00|163.64|161.24|164.88|162.48|165.91|163.51|163.54|161.14|0
1685710500000|2023-06-02 12:55:00|164.98|162.58|164.36|161.96|165.34|162.94|163.95|161.55|0
1685710800000|2023-06-02 13:00:00|164.26|161.86|162.41|160.01|164.36|161.96|161.8|159.4|0
1685711100000|2023-06-02 13:05:00|162.51|160.11|162.2|159.8|162.61|160.21|161.69|159.29|0
1685711400000|2023-06-02 13:10:00|162|159.6|162.61|160.21|162.92|160.52|161.9|159.5|0
1685711700000|2023-06-02 13:15:00|162.71|160.31|162.71|160.31|163.12|160.72|162.46|160.06|0
1685712000000|2023-06-02 13:20:00|162.61|160.21|162.3|159.9|162.92|160.52|162.25|159.85|0
1685712300000|2023-06-02 13:25:00|162.4|160|161.69|159.29|162.4|160|161.28|158.88|0
1685712600000|2023-06-02 13:30:00|161.48|159.08|158.71|156.31|161.65|159.25|158.31|155.91|0
1685712900000|2023-06-02 13:35:00|158.31|155.91|157.41|155.01|158.31|155.91|157.22|154.82|0
1685713200000|2023-06-02 13:40:00|157.31|154.91|157.35|154.95|157.45|155.05|155.34|152.94|0
1685713500000|2023-06-02 13:45:00|157.45|155.05|159.73|157.33|160.93|158.53|157.06|154.66|0
1685713800000|2023-06-02 13:50:00|159.83|157.43|158.24|155.84|160.83|158.43|157.64|155.24|0
1685714100000|2023-06-02 13:55:00|158.04|155.64|162.07|159.67|162.27|159.87|157.84|155.44|0
1685714400000|2023-06-02 14:00:00|162.17|159.77|159.12|156.72|163.7|161.3|158.81|156.41|0
1685714700000|2023-06-02 14:05:00|159.22|156.82|159.68|157.28|159.98|157.58|157.61|155.21|0
1685715000000|2023-06-02 14:10:00|159.78|157.38|156.17|153.77|159.78|157.38|155.77|153.37|0
1685715300000|2023-06-02 14:15:00|156.27|153.87|157.56|155.16|158.37|155.97|155.48|153.08|0
1685715600000|2023-06-02 14:20:00|157.46|155.06|158.97|156.57|158.97|156.57|156.27|153.87|0
1685715900000|2023-06-02 14:25:00|159.47|157.07|156.76|154.36|159.67|157.27|156.46|154.06|0
1685716200000|2023-06-02 14:30:00|156.86|154.46|157.16|154.76|158.16|155.76|156.17|153.77|0
1685716500000|2023-06-02 14:35:00|157.06|154.66|154.78|152.38|157.26|154.86|154.58|152.18|0
1685716800000|2023-06-02 14:40:00|154.88|152.48|153.79|151.39|155.77|153.37|153.69|151.29|0
1685717100000|2023-06-02 14:45:00|153.69|151.29|152.71|150.31|153.89|151.49|151.84|149.44|0
1685717400000|2023-06-02 14:50:00|152.81|150.41|152.42|150.02|153.69|151.29|152.13|149.73|0
1685717700000|2023-06-02 14:55:00|152.52|150.12|151.44|149.04|152.61|150.21|151.44|149.04|0
1685718000000|2023-06-02 15:00:00|151.35|148.95|148.94|146.54|151.35|148.95|148.55|146.15|0
1685718300000|2023-06-02 15:05:00|148.84|146.44|152|149.6|152.74|150.34|148.84|146.44|0
1685718600000|2023-06-02 15:10:00|151.9|149.5|151.7|149.3|151.9|149.5|150.94|148.54|0
1685718900000|2023-06-02 15:15:00|151.8|149.4|151.41|149.01|151.8|149.4|150.93|148.53|0
1685719200000|2023-06-02 15:20:00|151.32|148.92|150.74|148.34|151.32|148.92|150.07|147.67|0
1685719500000|2023-06-02 15:25:00|150.93|148.53|150.35|147.95|151.08|148.68|149.97|147.57|0
1685719800000|2023-06-02 15:30:00|150.45|148.05|149.84|147.44|150.45|148.05|148.98|146.58|0
1685720100000|2023-06-02 15:35:00|149.93|147.53|151.37|148.97|151.57|149.17|149.93|147.53|0
1685720400000|2023-06-02 15:40:00|151.47|149.07|150.6|148.2|151.47|149.07|150.31|147.91|0
1685720700000|2023-06-02 15:45:00|150.7|148.3|151.66|149.26|151.95|149.55|150.6|148.2|0
1685721000000|2023-06-02 15:50:00|151.76|149.36|149.66|147.26|152.43|150.03|149.66|147.26|0
1685721300000|2023-06-02 15:55:00|149.57|147.17|148.7|146.3|149.76|147.36|148.32|145.92|0
1685721600000|2023-06-02 16:00:00|148.51|146.11|149.47|147.07|149.61|147.21|148.22|145.82|0
1685721900000|2023-06-02 16:05:00|149.37|146.97|149.18|146.78|149.56|147.16|148.41|146.01|0
1685722200000|2023-06-02 16:10:00|149.08|146.68|149.75|147.35|150.14|147.74|148.79|146.39|0
1685722500000|2023-06-02 16:15:00|149.85|147.45|150.04|147.64|150.52|148.12|149.85|147.45|0
1685722800000|2023-06-02 16:20:00|150.13|147.73|149.36|146.96|150.23|147.83|149.17|146.77|0
1685723100000|2023-06-02 16:25:00|149.27|146.87|148.59|146.19|149.46|147.06|148.59|146.19|0
1685723400000|2023-06-02 16:30:00|148.5|146.1|148.31|145.91|149.17|146.77|148.12|145.72|0
1685723700000|2023-06-02 16:35:00|148.26|145.86|147.83|145.43|148.4|146|147.64|145.24|0
1685724000000|2023-06-02 16:40:00|147.73|145.33|147.73|145.33|148.59|146.19|147.54|145.14|0
1685724300000|2023-06-02 16:45:00|147.64|145.24|146.97|144.57|147.73|145.33|146.21|143.81|0
1685724600000|2023-06-02 16:50:00|146.87|144.47|146.4|144|146.97|144.57|146.3|143.9|0
1685724900000|2023-06-02 16:55:00|146.3|143.9|146.4|144|146.68|144.28|146.02|143.62|0
1685725200000|2023-06-02 17:00:00|146.3|143.9|146.87|144.47|147.34|144.94|146.3|143.9|0
1685725500000|2023-06-02 17:05:00|146.77|144.37|146.2|143.8|146.87|144.47|145.83|143.43|0
1685725800000|2023-06-02 17:10:00|146.3|143.9|147.15|144.75|147.72|145.32|146.25|143.85|0
1685726100000|2023-06-02 17:15:00|147.05|144.65|146.48|144.08|147.34|144.94|146.2|143.8|0
1685726400000|2023-06-02 17:20:00|146.39|143.99|147.1|144.7|147.62|145.22|145.07|142.67|0
1685726700000|2023-06-02 17:25:00|146.91|144.51|147.01|144.61|147.38|144.98|146.72|144.32|0
1685727000000|2023-06-02 17:30:00|146.91|144.51|147.85|145.45|148.14|145.74|146.82|144.42|0
1685727300000|2023-06-02 17:35:00|147.76|145.36|148.04|145.64|148.52|146.12|147.76|145.36|0
1685727600000|2023-06-02 17:40:00|147.95|145.55|147.2|144.8|148.89|146.49|147.1|144.7|0
1685727900000|2023-06-02 17:45:00|147.29|144.89|146.91|144.51|147.86|145.46|146.63|144.23|0
1685728200000|2023-06-02 17:50:00|146.82|144.42|146.82|144.42|147.2|144.8|146.63|144.23|0
1685728500000|2023-06-02 17:55:00|146.72|144.32|146.34|143.94|147.19|144.79|146.25|143.85|0
1685728800000|2023-06-02 18:00:00|146.25|143.85|146.43|144.03|146.72|144.32|145.87|143.47|0
1685729100000|2023-06-02 18:05:00|146.62|144.22|147.95|145.55|148.9|146.5|146.53|144.13|0
1685729400000|2023-06-02 18:10:00|147.85|145.45|148.62|146.22|148.62|146.22|147.76|145.36|0
1685729700000|2023-06-02 18:15:00|148.52|146.12|148.14|145.74|148.71|146.31|148.04|145.64|0
1685730000000|2023-06-02 18:20:00|148.23|145.83|146.9|144.5|148.23|145.83|146.71|144.31|0
1685730300000|2023-06-02 18:25:00|147|144.6|147.28|144.88|147.56|145.16|146.71|144.31|0
1685730600000|2023-06-02 18:30:00|147.18|144.78|146.61|144.21|147.37|144.97|146.05|143.65|0
1685730900000|2023-06-02 18:35:00|146.52|144.12|146.04|143.64|146.9|144.5|145.86|143.46|0
1685731200000|2023-06-02 18:40:00|145.86|143.46|145.85|143.45|146.42|144.02|145.76|143.36|0
1685731500000|2023-06-02 18:45:00|145.95|143.55|145.57|143.17|145.95|143.55|145.19|142.79|0
1685731800000|2023-06-02 18:50:00|145.66|143.26|146.04|143.64|146.04|143.64|145.38|142.98|0
1685732100000|2023-06-02 18:55:00|146.13|143.73|145.66|143.26|146.61|144.21|145.66|143.26|0
1685732400000|2023-06-02 19:00:00|145.47|143.07|144.63|142.23|145.47|143.07|144.44|142.04|0
1685732700000|2023-06-02 19:05:00|144.72|142.32|145.85|143.45|145.94|143.54|144.16|141.76|0
1685733000000|2023-06-02 19:10:00|146.22|143.82|145.94|143.54|146.7|144.3|145.66|143.26|0
1685733300000|2023-06-02 19:15:00|145.84|143.44|145.37|142.97|145.84|143.44|145.19|142.79|0
1685733600000|2023-06-02 19:20:00|145.28|142.88|146.31|143.91|146.31|143.91|145.28|142.88|0
1685733900000|2023-06-02 19:25:00|146.41|144.01|145.94|143.54|146.6|144.2|145.19|142.79|0
1685734200000|2023-06-02 19:30:00|146.04|143.64|145.94|143.54|146.61|144.21|145.56|143.16|0
1685734500000|2023-06-02 19:35:00|146.04|143.64|145.75|143.35|146.04|143.64|145.28|142.88|0
1685734800000|2023-06-02 19:40:00|145.66|143.26|146.03|143.63|146.32|143.92|144.9|142.5|0
1685735100000|2023-06-02 19:45:00|146.13|143.73|145.56|143.16|146.51|144.11|145.09|142.69|0
1685735400000|2023-06-02 19:50:00|146.13|143.73|145.74|143.34|146.69|144.29|145.56|143.16|0
1685735700000|2023-06-02 19:55:00|145.84|143.44|147.36|144.96|147.36|144.96|145.56|143.16|0
1685736000000|2023-06-02 20:00:00|146.88|144.48|146.97|144.57|147.17|144.77|146.6|144.2|0
1685736300000|2023-06-02 20:05:00|146.88|144.48|146.69|144.29|146.88|144.48|146.59|144.19|0
1685736600000|2023-06-02 20:10:00|146.78|144.38|147.07|144.67|147.07|144.67|146.5|144.1|0
1685925300000|2023-06-05 00:35:00|149.18|146.38|148.89|146.09|149.18|146.38|148.79|145.99|0
1685925600000|2023-06-05 00:40:00|148.98|146.18|148.89|146.09|148.98|146.18|148.79|145.99|0
1685925900000|2023-06-05 00:45:00|148.98|146.18|148.79|145.99|149.08|146.28|148.79|145.99|0
1685926200000|2023-06-05 00:50:00|148.69|145.89|148.98|146.18|148.98|146.18|148.69|145.89|0
1685926500000|2023-06-05 00:55:00|149.07|146.27|149.36|146.56|149.46|146.66|148.98|146.18|0
1685926800000|2023-06-05 01:00:00|149.26|146.46|148.78|145.98|149.45|146.65|148.78|145.98|0
1685927100000|2023-06-05 01:05:00|148.59|145.79|148.97|146.17|149.16|146.36|148.59|145.79|0
1685927400000|2023-06-05 01:10:00|148.88|146.08|148.59|145.79|148.88|146.08|148.49|145.69|0
1685927700000|2023-06-05 01:15:00|148.49|145.69|149.26|146.46|149.79|146.99|148.49|145.69|0
1685928000000|2023-06-05 01:20:00|149.16|146.36|149.45|146.65|149.83|147.03|149.16|146.36|0
1685928300000|2023-06-05 01:25:00|149.35|146.55|149.54|146.74|149.64|146.84|149.16|146.36|0
1685928600000|2023-06-05 01:30:00|149.49|146.69|150.31|147.51|150.4|147.6|149.44|146.64|0
1685928900000|2023-06-05 01:35:00|150.4|147.6|149.82|147.02|150.4|147.6|149.82|147.02|0
1685929200000|2023-06-05 01:40:00|149.92|147.12|149.82|147.02|149.92|147.12|149.63|146.83|0
1685929500000|2023-06-05 01:45:00|149.63|146.83|149.15|146.35|149.63|146.83|148.96|146.16|0
1685929800000|2023-06-05 01:50:00|149.1|146.3|149.44|146.64|149.53|146.73|148.96|146.16|0
1685930100000|2023-06-05 01:55:00|149.48|146.68|149.34|146.54|149.63|146.83|149.15|146.35|0
1685930400000|2023-06-05 02:00:00|149.43|146.63|149.43|146.63|149.62|146.82|149.24|146.44|0
1685930700000|2023-06-05 02:05:00|149.53|146.73|149.62|146.82|149.72|146.92|149.24|146.44|0
1685931000000|2023-06-05 02:10:00|149.53|146.73|149.52|146.72|149.81|147.01|149.38|146.58|0
1685931300000|2023-06-05 02:15:00|149.43|146.63|149.14|146.34|149.62|146.82|149.14|146.34|0
1685931600000|2023-06-05 02:20:00|149.04|146.24|149.14|146.34|149.71|146.91|149.04|146.24|0
1685931900000|2023-06-05 02:25:00|149.19|146.39|149.23|146.43|149.33|146.53|149.14|146.34|0
1685932200000|2023-06-05 02:30:00|149.33|146.53|149.04|146.24|149.33|146.53|149.04|146.24|0
1685932500000|2023-06-05 02:35:00|149.09|146.29|149.04|146.24|149.32|146.52|148.94|146.14|0
1685932800000|2023-06-05 02:40:00|148.94|146.14|149.23|146.43|149.42|146.62|148.94|146.14|0
1685933100000|2023-06-05 02:45:00|149.13|146.33|149.13|146.33|149.22|146.42|148.94|146.14|0
1685933400000|2023-06-05 02:50:00|149.22|146.42|149.03|146.23|149.32|146.52|148.94|146.14|0
1685933700000|2023-06-05 02:55:00|149.08|146.28|149.03|146.23|149.13|146.33|148.93|146.13|0
1685934000000|2023-06-05 03:00:00|149.08|146.28|148.65|145.85|149.12|146.32|148.55|145.75|0
1685934300000|2023-06-05 03:05:00|148.55|145.75|148.74|145.94|148.93|146.13|148.55|145.75|0
1685934600000|2023-06-05 03:10:00|148.64|145.84|148.64|145.84|148.74|145.94|148.5|145.7|0
1685934900000|2023-06-05 03:15:00|148.6|145.8|148.54|145.74|148.83|146.03|148.45|145.65|0
1685935200000|2023-06-05 03:20:00|148.64|145.84|148.35|145.55|148.73|145.93|148.35|145.55|0
1685935500000|2023-06-05 03:25:00|148.45|145.65|148.69|145.89|148.83|146.03|148.35|145.55|0
1685935800000|2023-06-05 03:30:00|148.64|145.84|148.25|145.45|148.64|145.84|148.06|145.26|0
1685936100000|2023-06-05 03:35:00|148.35|145.55|148.44|145.64|148.54|145.74|148.06|145.26|0
1685936400000|2023-06-05 03:40:00|148.49|145.69|149.06|146.26|149.06|146.26|148.44|145.64|0
1685936700000|2023-06-05 03:45:00|149.11|146.31|149.3|146.5|149.39|146.59|148.92|146.12|0
1685937000000|2023-06-05 03:50:00|149.35|146.55|149.3|146.5|149.49|146.69|149.11|146.31|0
1685937300000|2023-06-05 03:55:00|149.39|146.59|149.49|146.69|149.49|146.69|149.2|146.4|0
1685937600000|2023-06-05 04:00:00|149.58|146.78|149.39|146.59|149.58|146.78|149.29|146.49|0
1685937900000|2023-06-05 04:05:00|149.44|146.64|149.58|146.78|149.68|146.88|149.39|146.59|0
1685938200000|2023-06-05 04:10:00|149.67|146.87|149.77|146.97|149.87|147.07|149.58|146.78|0
1685938500000|2023-06-05 04:15:00|149.67|146.87|149.58|146.78|149.77|146.97|149.48|146.68|0
1685938800000|2023-06-05 04:20:00|149.67|146.87|149.72|146.92|149.77|146.97|149.57|146.77|0
1685939100000|2023-06-05 04:25:00|149.67|146.87|150.05|147.25|150.05|147.25|149.67|146.87|0
1685939400000|2023-06-05 04:30:00|150.15|147.35|150.15|147.35|150.24|147.44|149.76|146.96|0
1685939700000|2023-06-05 04:35:00|150.05|147.25|150.24|147.44|150.34|147.54|150.05|147.25|0
1685940000000|2023-06-05 04:40:00|150.34|147.54|150.24|147.44|150.34|147.54|150.14|147.34|0
1685940300000|2023-06-05 04:45:00|150.29|147.49|150.14|147.34|150.29|147.49|150.14|147.34|0
1685940600000|2023-06-05 04:50:00|150.09|147.29|149.66|146.86|150.14|147.34|149.66|146.86|0
1685940900000|2023-06-05 04:55:00|149.56|146.76|149.56|146.76|149.75|146.95|149.47|146.67|0
1685941200000|2023-06-05 05:00:00|149.66|146.86|149.85|147.05|149.99|147.19|149.66|146.86|0
1685941500000|2023-06-05 05:05:00|149.75|146.95|149.56|146.76|149.75|146.95|149.46|146.66|0
1685941800000|2023-06-05 05:10:00|149.46|146.66|149.46|146.66|149.75|146.95|149.36|146.56|0
1685942100000|2023-06-05 05:15:00|149.56|146.76|149.75|146.95|149.84|147.04|149.56|146.76|0
1685942400000|2023-06-05 05:20:00|149.84|147.04|149.84|147.04|149.84|147.04|149.65|146.85|0
1685942700000|2023-06-05 05:25:00|149.79|146.99|149.74|146.94|150.03|147.23|149.74|146.94|0
1685943000000|2023-06-05 05:30:00|149.84|147.04|149.64|146.84|149.93|147.13|149.64|146.84|0
1685943300000|2023-06-05 05:35:00|149.69|146.89|148.97|146.17|149.74|146.94|148.78|145.98|0
1685943600000|2023-06-05 05:40:00|149.07|146.27|148.78|145.98|149.16|146.36|148.59|145.79|0
1685943900000|2023-06-05 05:45:00|148.88|146.08|148.68|145.88|149.07|146.27|148.68|145.88|0
1685944200000|2023-06-05 05:50:00|148.78|145.98|148.87|146.07|148.87|146.07|148.68|145.88|0
1685944500000|2023-06-05 05:55:00|148.97|146.17|148.82|146.02|149.16|146.36|148.77|145.97|0
1685944800000|2023-06-05 06:00:00|148.87|146.07|148.77|145.97|148.97|146.17|148.58|145.78|0
1685945100000|2023-06-05 06:05:00|148.57|146.17|148.38|145.98|148.57|146.17|148.19|145.79|0
1685945400000|2023-06-05 06:10:00|148.28|145.88|148.38|145.98|148.38|145.98|147.81|145.41|0
1685945700000|2023-06-05 06:15:00|148.28|145.88|148.28|145.88|148.47|146.07|148.09|145.69|0
1685946000000|2023-06-05 06:20:00|148.09|145.69|148.18|145.78|148.18|145.78|147.71|145.31|0
1685946300000|2023-06-05 06:25:00|148.14|145.74|148.28|145.88|148.37|145.97|148.09|145.69|0
1685946600000|2023-06-05 06:30:00|148.37|145.97|148.28|145.88|148.56|146.16|148.28|145.88|0
1685946900000|2023-06-05 06:35:00|148.37|145.97|148.93|146.53|149.12|146.72|147.62|145.22|0
1685947200000|2023-06-05 06:40:00|148.83|146.43|148.73|146.33|149.02|146.62|148.73|146.33|0
1685947500000|2023-06-05 06:45:00|148.83|146.43|149.11|146.71|149.11|146.71|148.73|146.33|0
1685947800000|2023-06-05 06:50:00|149.07|146.67|148.92|146.52|149.21|146.81|148.73|146.33|0
1685948100000|2023-06-05 06:55:00|148.83|146.43|148.54|146.14|148.92|146.52|148.54|146.14|0
1685948400000|2023-06-05 07:00:00|148.44|146.04|149.3|146.9|149.49|147.09|148.16|145.76|0
1685948700000|2023-06-05 07:05:00|149.45|147.05|148.92|146.52|149.45|147.05|148.73|146.33|0
1685949000000|2023-06-05 07:10:00|148.87|146.47|148.53|146.13|149.06|146.66|148.25|145.85|0
1685949300000|2023-06-05 07:15:00|148.63|146.23|147.77|145.37|148.91|146.51|147.77|145.37|0
1685949600000|2023-06-05 07:20:00|147.86|145.46|148.15|145.75|148.62|146.22|147.77|145.37|0
1685949900000|2023-06-05 07:25:00|148.2|145.8|147.58|145.18|148.24|145.84|147.39|144.99|0
1685950200000|2023-06-05 07:30:00|147.67|145.27|146.82|144.42|147.77|145.37|146.63|144.23|0
1685950500000|2023-06-05 07:35:00|146.91|144.51|146.91|144.51|147.19|144.79|146.53|144.13|0
1685950800000|2023-06-05 07:40:00|146.81|144.41|147.29|144.89|147.67|145.27|146.63|144.23|0
1685951100000|2023-06-05 07:45:00|147.24|144.84|147.38|144.98|147.57|145.17|147.19|144.79|0
1685951400000|2023-06-05 07:50:00|147.28|144.88|147.66|145.26|148.04|145.64|147.28|144.88|0
1685951700000|2023-06-05 07:55:00|147.76|145.36|147.47|145.07|147.76|145.36|147.24|144.84|0
1685952000000|2023-06-05 08:00:00|147.52|145.12|147.18|144.78|147.66|145.26|146.81|144.41|0
1685952300000|2023-06-05 08:05:00|147.09|144.69|147.28|144.88|147.56|145.16|146.9|144.5|0
1685952600000|2023-06-05 08:10:00|147.47|145.07|148.22|145.82|148.23|145.83|147.28|144.88|0
1685952900000|2023-06-05 08:15:00|148.32|145.92|147.94|145.54|148.42|146.02|147.94|145.54|0
1685953200000|2023-06-05 08:20:00|147.99|145.59|147.84|145.44|148.32|145.92|147.65|145.25|0
1685953500000|2023-06-05 08:25:00|148.03|145.63|147.93|145.53|148.13|145.73|147.75|145.35|0
1685953800000|2023-06-05 08:30:00|148.03|145.63|147.65|145.25|148.22|145.82|147.08|144.68|0
1685954100000|2023-06-05 08:35:00|147.74|145.34|147.74|145.34|148.12|145.72|147.74|145.34|0
1685954400000|2023-06-05 08:40:00|147.79|145.39|147.93|145.53|148.12|145.72|147.74|145.34|0
1685954700000|2023-06-05 08:45:00|148.12|145.72|148.02|145.62|148.21|145.81|147.93|145.53|0
1685955000000|2023-06-05 08:50:00|147.93|145.53|148.26|145.86|148.5|146.1|147.93|145.53|0
1685955300000|2023-06-05 08:55:00|148.21|145.81|148.11|145.71|148.36|145.96|148.11|145.71|0
1685955600000|2023-06-05 09:00:00|148.02|145.62|148.11|145.71|148.11|145.71|147.73|145.33|0
1685955900000|2023-06-05 09:05:00|148.21|145.81|148.11|145.71|148.4|146|147.92|145.52|0
1685956200000|2023-06-05 09:10:00|148.02|145.62|148.01|145.61|148.2|145.8|147.92|145.52|0
1685956500000|2023-06-05 09:15:00|148.11|145.71|148.58|146.18|148.58|146.18|148.11|145.71|0
1685956800000|2023-06-05 09:20:00|148.49|146.09|148.2|145.8|148.49|146.09|148.01|145.61|0
1685957100000|2023-06-05 09:25:00|148.11|145.71|147.82|145.42|148.3|145.9|147.82|145.42|0
1685957400000|2023-06-05 09:30:00|147.91|145.51|148.01|145.61|148.01|145.61|147.82|145.42|0
1685957700000|2023-06-05 09:35:00|147.91|145.51|147.72|145.32|148.01|145.61|147.62|145.22|0
1685958000000|2023-06-05 09:40:00|147.81|145.41|148.19|145.79|148.38|145.98|147.72|145.32|0
1685958300000|2023-06-05 09:45:00|148.24|145.84|147.81|145.41|148.29|145.89|147.72|145.32|0
1685958600000|2023-06-05 09:50:00|147.77|145.37|147.81|145.41|148.05|145.65|147.71|145.31|0
1685958900000|2023-06-05 09:55:00|147.9|145.5|148.19|145.79|148.28|145.88|147.81|145.41|0
1685959200000|2023-06-05 10:00:00|148.09|145.69|148.19|145.79|148.52|146.12|148.09|145.69|0
1685959500000|2023-06-05 10:05:00|148.09|145.69|148.37|145.97|148.47|146.07|148|145.6|0
1685959800000|2023-06-05 10:10:00|148.47|146.07|148.47|146.07|148.66|146.26|148.28|145.88|0
1685960100000|2023-06-05 10:15:00|148.37|145.97|148.47|146.07|148.66|146.26|148.18|145.78|0
1685960400000|2023-06-05 10:20:00|148.52|146.12|148.37|145.97|148.56|146.16|148.27|145.87|0
1685960700000|2023-06-05 10:25:00|148.46|146.06|148.08|145.68|148.56|146.16|147.99|145.59|0
1685961000000|2023-06-05 10:30:00|147.99|145.59|147.61|145.21|147.99|145.59|147.51|145.11|0
1685961300000|2023-06-05 10:35:00|147.51|145.11|147.6|145.2|147.79|145.39|147.51|145.11|0
1685961600000|2023-06-05 10:40:00|147.7|145.3|147.51|145.11|147.79|145.39|147.51|145.11|0
1685961900000|2023-06-05 10:45:00|147.41|145.01|147.32|144.92|147.6|145.2|147.13|144.73|0
1685962200000|2023-06-05 10:50:00|147.41|145.01|147.22|144.82|147.55|145.15|147.12|144.72|0
1685962500000|2023-06-05 10:55:00|147.12|144.72|147.03|144.63|147.22|144.82|146.84|144.44|0
1685962800000|2023-06-05 11:00:00|146.93|144.53|146.84|144.44|147.22|144.82|146.74|144.34|0
1685963100000|2023-06-05 11:05:00|146.93|144.53|146.93|144.53|147.12|144.72|146.65|144.25|0
1685963400000|2023-06-05 11:10:00|146.83|144.43|146.64|144.24|146.93|144.53|146.46|144.06|0
1685963700000|2023-06-05 11:15:00|146.74|144.34|147.58|145.18|147.68|145.28|146.55|144.15|0
1685964000000|2023-06-05 11:20:00|147.54|145.14|148.05|145.65|148.05|145.65|147.39|144.99|0
1685964300000|2023-06-05 11:25:00|148.15|145.75|148.15|145.75|148.34|145.94|147.96|145.56|0
1685964600000|2023-06-05 11:30:00|148.1|145.7|148.24|145.84|148.38|145.98|147.96|145.56|0
1685964900000|2023-06-05 11:35:00|148.34|145.94|148.14|145.74|148.34|145.94|147.86|145.46|0
1685965200000|2023-06-05 11:40:00|148.33|145.93|148.43|146.03|148.52|146.12|148.33|145.93|0
1685965500000|2023-06-05 11:45:00|148.38|145.98|148.05|145.65|148.43|146.03|147.95|145.55|0
1685965800000|2023-06-05 11:50:00|148.14|145.74|148.04|145.64|148.33|145.93|148.04|145.64|0
1685966100000|2023-06-05 11:55:00|148.14|145.74|148.23|145.83|148.23|145.83|148.04|145.64|0
1685966400000|2023-06-05 12:00:00|148.14|145.74|148.7|146.3|148.99|146.59|148.14|145.74|0
1685966700000|2023-06-05 12:05:00|148.66|146.26|148.13|145.73|148.7|146.3|147.75|145.35|0
1685967000000|2023-06-05 12:10:00|148.23|145.83|148.51|146.11|148.61|146.21|148.13|145.73|0
1685967300000|2023-06-05 12:15:00|148.61|146.21|148.51|146.11|148.8|146.4|148.13|145.73|0
1685967600000|2023-06-05 12:20:00|148.6|146.2|148.32|145.92|148.7|146.3|148.22|145.82|0
1685967900000|2023-06-05 12:25:00|148.22|145.82|148.32|145.92|148.46|146.06|148.13|145.73|0
1685968200000|2023-06-05 12:30:00|148.41|146.01|148.27|145.87|148.79|146.39|148.22|145.82|0
1685968500000|2023-06-05 12:35:00|148.22|145.82|148.31|145.91|148.41|146.01|148.03|145.63|0
1685968800000|2023-06-05 12:40:00|148.41|146.01|147.65|145.25|148.41|146.01|147.65|145.25|0
1685969100000|2023-06-05 12:45:00|147.7|145.3|147.64|145.24|147.84|145.44|147.46|145.06|0
1685969400000|2023-06-05 12:50:00|147.55|145.15|148.21|145.81|148.31|145.91|147.46|145.06|0
1685969700000|2023-06-05 12:55:00|148.12|145.72|148.4|146|148.5|146.1|148.02|145.62|0
1685970000000|2023-06-05 13:00:00|148.5|146.1|147.83|145.43|148.5|146.1|147.45|145.05|0
1685970300000|2023-06-05 13:05:00|147.73|145.33|147.45|145.05|147.92|145.52|147.35|144.95|0
1685970600000|2023-06-05 13:10:00|147.5|145.1|147.73|145.33|147.92|145.52|147.45|145.05|0
1685970900000|2023-06-05 13:15:00|147.64|145.24|146.88|144.48|147.83|145.43|146.88|144.48|0
1685971200000|2023-06-05 13:20:00|146.78|144.38|147.25|144.85|147.49|145.09|146.69|144.29|0
1685971500000|2023-06-05 13:25:00|147.21|144.81|147.63|145.23|147.63|145.23|146.78|144.38|0
1685971800000|2023-06-05 13:30:00|147.06|144.66|145.93|143.53|147.54|145.14|145.84|143.44|0
1685972100000|2023-06-05 13:35:00|145.84|143.44|145.09|142.69|146.03|143.63|144.62|142.22|0
1685972400000|2023-06-05 13:40:00|145.18|142.78|144.48|142.08|145.46|143.06|143.88|141.48|0
1685972700000|2023-06-05 13:45:00|144.25|141.85|144.99|142.59|145.27|142.87|143.88|141.48|0
1685973000000|2023-06-05 13:50:00|144.9|142.5|147.15|144.75|147.34|144.94|144.9|142.5|0
1685973300000|2023-06-05 13:55:00|147.24|144.84|147.05|144.65|148.47|146.07|146.39|143.99|0
1685973600000|2023-06-05 14:00:00|147.15|144.75|146.48|144.08|147.15|144.75|142.76|140.36|0
1685973900000|2023-06-05 14:05:00|146.58|144.18|148.27|145.87|148.75|146.35|146.11|143.71|0
1685974200000|2023-06-05 14:10:00|148.18|145.78|148.47|146.07|148.94|146.54|146.39|143.99|0
1685974500000|2023-06-05 14:15:00|148.37|145.97|148.28|145.88|149.42|147.02|147.42|145.02|0
1685974800000|2023-06-05 14:20:00|148.37|145.97|148.37|145.97|149.23|146.83|147.71|145.31|0
1685975100000|2023-06-05 14:25:00|148.27|145.87|148.56|146.16|149.04|146.64|147.7|145.3|0
1685975400000|2023-06-05 14:30:00|148.46|146.06|147.13|144.73|148.84|146.44|146.85|144.45|0
1685975700000|2023-06-05 14:35:00|147.42|145.02|147.89|145.49|147.99|145.59|146.38|143.98|0
1685976000000|2023-06-05 14:40:00|147.8|145.4|146.47|144.07|147.98|145.58|146.38|143.98|0
1685976300000|2023-06-05 14:45:00|146.28|143.88|145.62|143.22|146.57|144.17|145.06|142.66|0
1685976600000|2023-06-05 14:50:00|145.53|143.13|145.48|143.08|146.09|143.69|144.83|142.43|0
1685976900000|2023-06-05 14:55:00|145.44|143.04|145.9|143.5|146.65|144.25|144.97|142.57|0
1685977200000|2023-06-05 15:00:00|146|143.6|146.93|144.53|147.12|144.72|144.87|142.47|0
1685977500000|2023-06-05 15:05:00|147.12|144.72|145.81|143.41|147.4|145|145.81|143.41|0
1685977800000|2023-06-05 15:10:00|145.71|143.31|146.65|144.25|146.74|144.34|145.71|143.31|0
1685978100000|2023-06-05 15:15:00|146.74|144.34|146.36|143.96|146.74|144.34|146.08|143.68|0
1685978400000|2023-06-05 15:20:00|146.18|143.78|146.36|143.96|147.3|144.9|146.18|143.78|0
1685978700000|2023-06-05 15:25:00|146.46|144.06|145.42|143.02|146.92|144.52|145.24|142.84|0
1685979000000|2023-06-05 15:30:00|145.52|143.12|145.14|142.74|145.61|143.21|144.68|142.28|0
1685979300000|2023-06-05 15:35:00|145.05|142.65|145.79|143.39|146.45|144.05|145.05|142.65|0
1685979600000|2023-06-05 15:40:00|145.7|143.3|145.33|142.93|146.26|143.86|144.95|142.55|0
1685979900000|2023-06-05 15:45:00|145.23|142.83|145.04|142.64|145.6|143.2|145.04|142.64|0
1685980200000|2023-06-05 15:50:00|145.14|142.74|144.86|142.46|145.32|142.92|144.58|142.18|0
1685980500000|2023-06-05 15:55:00|144.76|142.36|145.32|142.92|145.69|143.29|144.48|142.08|0
1685980800000|2023-06-05 16:00:00|145.13|142.73|146.72|144.32|146.91|144.51|144.76|142.36|0
1685981100000|2023-06-05 16:05:00|146.77|144.37|144.94|142.54|146.82|144.42|144.94|142.54|0
1685981400000|2023-06-05 16:10:00|144.85|142.45|143.83|141.43|145.22|142.82|143.74|141.34|0
1685981700000|2023-06-05 16:15:00|143.74|141.34|143.92|141.52|144.11|141.71|143.46|141.06|0
1685982000000|2023-06-05 16:20:00|143.83|141.43|144.57|142.17|144.94|142.54|143.83|141.43|0
1685982300000|2023-06-05 16:25:00|144.66|142.26|144.1|141.7|144.94|142.54|143.92|141.52|0
1685982600000|2023-06-05 16:30:00|144.01|141.61|144.19|141.79|144.29|141.89|143.82|141.42|0
1685982900000|2023-06-05 16:35:00|144.29|141.89|144.28|141.88|144.66|142.26|144.01|141.61|0
1685983200000|2023-06-05 16:40:00|144.38|141.98|143.91|141.51|144.47|142.07|143.82|141.42|0
1685983500000|2023-06-05 16:45:00|143.96|141.56|143.72|141.32|144|141.6|143.45|141.05|0
1685983800000|2023-06-05 16:50:00|143.63|141.23|143.14|140.74|143.63|141.23|141.97|139.57|0
1685984100000|2023-06-05 16:55:00|143.04|140.64|142.77|140.37|143.37|140.97|142.77|140.37|0
1685984400000|2023-06-05 17:00:00|142.67|140.27|143.41|141.01|143.6|141.2|142.49|140.09|0
1685984700000|2023-06-05 17:05:00|143.32|140.92|142.85|140.45|143.6|141.2|142.67|140.27|0
1685985000000|2023-06-05 17:10:00|142.58|140.18|143.78|141.38|143.78|141.38|142.58|140.18|0
1685985300000|2023-06-05 17:15:00|143.68|141.28|144.24|141.84|145.08|142.68|143.68|141.28|0
1685985600000|2023-06-05 17:20:00|144.33|141.93|144.42|142.02|144.89|142.49|144.15|141.75|0
1685985900000|2023-06-05 17:25:00|144.52|142.12|146.57|144.17|147.32|144.92|144.52|142.12|0
1685986200000|2023-06-05 17:30:00|146.66|144.26|146.95|144.55|147.42|145.02|146.48|144.08|0
1685986500000|2023-06-05 17:35:00|147.04|144.64|147.42|145.02|148.27|145.87|147.04|144.64|0
1685986800000|2023-06-05 17:40:00|147.51|145.11|147.7|145.3|147.84|145.44|147.13|144.73|0
1685987100000|2023-06-05 17:45:00|147.79|145.39|147.41|145.01|147.79|145.39|146.85|144.45|0
1685987400000|2023-06-05 17:50:00|147.32|144.92|147.69|145.29|147.88|145.48|147.32|144.92|0
1685987700000|2023-06-05 17:55:00|147.79|145.39|146.65|144.25|148.17|145.77|146.47|144.07|0
1685988000000|2023-06-05 18:00:00|146.56|144.16|147.03|144.63|147.41|145.01|146.47|144.07|0
1685988300000|2023-06-05 18:05:00|146.93|144.53|148.16|145.76|149.02|146.62|146.93|144.53|0
1685988600000|2023-06-05 18:10:00|148.26|145.86|148.54|146.14|149.49|147.09|147.88|145.48|0
1685988900000|2023-06-05 18:15:00|148.92|146.52|148.06|145.66|149.11|146.71|147.78|145.38|0
1685989200000|2023-06-05 18:20:00|147.97|145.57|147.87|145.47|148.63|146.23|147.4|145|0
1685989500000|2023-06-05 18:25:00|147.78|145.38|148.44|146.04|149.58|147.18|147.78|145.38|0
1685989800000|2023-06-05 18:30:00|148.53|146.13|153.92|151.52|154.8|152.4|148.34|145.94|0
1685990100000|2023-06-05 18:35:00|154.02|151.62|153.63|151.23|154.02|151.62|151.59|149.19|0
1685990400000|2023-06-05 18:40:00|153.72|151.32|150.03|147.63|153.72|151.32|147.97|145.57|0
1685990700000|2023-06-05 18:45:00|150.12|147.72|151.28|148.88|151.77|149.37|150.12|147.72|0
1685991000000|2023-06-05 18:50:00|151.38|148.98|148.77|146.37|152.35|149.95|148.68|146.28|0
1685991300000|2023-06-05 18:55:00|148.87|146.47|147.81|145.41|148.96|146.56|147.62|145.22|0
1685991600000|2023-06-05 19:00:00|147.72|145.32|151.57|149.17|152.15|149.75|147.24|144.84|0
1685991900000|2023-06-05 19:05:00|151.67|149.27|151.76|149.36|152.54|150.14|150.21|147.81|0
1685992200000|2023-06-05 19:10:00|152.15|149.75|149.25|146.85|152.25|149.85|149.05|146.65|0
1685992500000|2023-06-05 19:15:00|149.15|146.75|149.92|147.52|150.31|147.91|148.96|146.56|0
1685992800000|2023-06-05 19:20:00|149.82|147.42|147.45|145.05|149.92|147.52|147.36|144.96|0
1685993100000|2023-06-05 19:25:00|147.55|145.15|148.22|145.82|148.99|146.59|147.55|145.15|0
1685993400000|2023-06-05 19:30:00|148.51|146.11|148.31|145.91|148.7|146.3|147.55|145.15|0
1685993700000|2023-06-05 19:35:00|148.41|146.01|147.64|145.24|148.99|146.59|147.45|145.05|0
1685994000000|2023-06-05 19:40:00|147.54|145.14|147.16|144.76|147.74|145.34|146.78|144.38|0
1685994300000|2023-06-05 19:45:00|147.26|144.86|146.83|144.43|148.21|145.81|146.83|144.43|0
1685994600000|2023-06-05 19:50:00|146.63|144.23|147.63|145.23|147.83|145.43|146.49|144.09|0
1685994900000|2023-06-05 19:55:00|147.92|145.52|148.5|146.1|148.6|146.2|147.54|145.14|0
1685995200000|2023-06-05 20:00:00|148.69|146.29|148.4|146|148.69|146.29|147.82|145.42|0
1685995500000|2023-06-05 20:05:00|148.5|146.1|148.4|146|148.69|146.29|148.4|146|0
1685995800000|2023-06-05 20:10:00|148.49|146.09|148.11|145.71|148.59|146.19|148.11|145.71|0
1685996100000|2023-06-05 20:15:00|148.12|145.32|148.11|145.31|148.31|145.51|148.11|145.31|0
1685996400000|2023-06-05 20:20:00|146.9|144.1|147.19|144.39|147.38|144.58|146.61|143.81|0
1685996700000|2023-06-05 20:25:00|147.09|144.29|147.09|144.29|147.33|144.53|147|144.2|0
1685997000000|2023-06-05 20:30:00|146.99|144.19|147.09|144.29|147.19|144.39|146.99|144.19|0
1685997300000|2023-06-05 20:35:00|146.99|144.19|146.8|144|147.09|144.29|146.8|144|0
1685997600000|2023-06-05 20:40:00|146.89|144.09|146.6|143.8|146.99|144.19|146.6|143.8|0
1685997900000|2023-06-05 20:45:00|146.7|143.9|146.51|143.71|146.7|143.9|146.41|143.61|0
1685998200000|2023-06-05 20:50:00|146.6|143.8|146.7|143.9|147.08|144.28|146.6|143.8|0
1685998500000|2023-06-05 20:55:00|146.75|143.95|147.7|144.9|147.8|145|146.6|143.8|0
1685998800000|2023-06-05 21:00:00|147.67|144.87|147.41|144.61|147.76|144.96|147.41|144.61|0
1685999100000|2023-06-05 21:05:00|147.35|144.55|147.35|144.55|147.48|144.68|147.26|144.46|0
1685999400000|2023-06-05 21:10:00|147.45|144.65|147.34|144.54|147.45|144.65|147.2|144.4|0
1685999700000|2023-06-05 21:15:00|147.32|144.52|147.26|144.46|147.35|144.55|147.17|144.37|0
1686000000000|2023-06-05 21:20:00|147.28|144.48|147.25|144.45|147.28|144.48|147.01|144.21|0
1686000300000|2023-06-05 21:25:00|147.24|144.44|147.3|144.5|147.3|144.5|147.24|144.44|0
1686000600000|2023-06-05 21:30:00|147.32|144.52|147.26|144.46|147.32|144.52|147.26|144.46|0
1686000900000|2023-06-05 21:35:00|147.32|144.52|147.27|144.47|147.32|144.52|147.2|144.4|0
1686001200000|2023-06-05 21:40:00|147.29|144.49|147.29|144.49|147.29|144.49|147.29|144.49|0
1686001500000|2023-06-05 21:45:00|147.28|144.48|147.31|144.51|147.31|144.51|147.28|144.48|0
1686001800000|2023-06-05 21:50:00|147.33|144.53|147.28|144.48|147.33|144.53|147.27|144.47|0
1686002100000|2023-06-05 21:55:00|147.29|144.49|147.43|144.63|147.43|144.63|147.29|144.49|0
1686002400000|2023-06-05 22:00:00|148.07|145.27|147.92|145.12|148.5|145.7|147.83|145.03|0
1686002700000|2023-06-05 22:05:00|147.88|145.08|148.21|145.41|148.4|145.6|147.88|145.08|0
1686003000000|2023-06-05 22:10:00|148.11|145.31|148.59|145.79|148.59|145.79|147.73|144.93|0
1686003300000|2023-06-05 22:15:00|148.55|145.75|148.88|146.08|148.98|146.18|148.5|145.7|0
1686003600000|2023-06-05 22:20:00|148.98|146.18|148.69|145.89|149.08|146.28|148.49|145.69|0
1686003900000|2023-06-05 22:25:00|148.59|145.79|148.59|145.79|148.69|145.89|148.49|145.69|0
1686004200000|2023-06-05 22:30:00|148.49|145.69|149.17|146.37|149.27|146.47|148.49|145.69|0
1686004500000|2023-06-05 22:35:00|149.07|146.27|148.97|146.17|149.07|146.27|148.88|146.08|0
1686004800000|2023-06-05 22:40:00|148.88|146.08|149.07|146.27|149.46|146.66|148.88|146.08|0
1686005100000|2023-06-05 22:45:00|148.97|146.17|149.16|146.36|149.26|146.46|148.97|146.17|0
1686005400000|2023-06-05 22:50:00|149.07|146.27|148.87|146.07|149.07|146.27|148.68|145.88|0
1686005700000|2023-06-05 22:55:00|148.97|146.17|149.35|146.55|149.35|146.55|148.87|146.07|0
1686006000000|2023-06-05 23:00:00|149.31|146.51|148.96|146.16|149.35|146.55|148.96|146.16|0
1686006300000|2023-06-05 23:05:00|148.87|146.07|148.67|145.87|148.87|146.07|148.67|145.87|0
1686006600000|2023-06-05 23:10:00|148.63|145.83|148.91|146.11|148.96|146.16|148.63|145.83|0
1686006900000|2023-06-05 23:15:00|148.86|146.06|148.77|145.97|148.96|146.16|148.48|145.68|0
1686007200000|2023-06-05 23:20:00|148.72|145.92|148.72|145.92|148.77|145.97|148.38|145.58|0
1686007500000|2023-06-05 23:25:00|148.76|145.96|148.76|145.96|148.86|146.06|148.57|145.77|0
1686007800000|2023-06-05 23:30:00|148.72|145.92|148.57|145.77|148.76|145.96|148.57|145.77|0
1686008100000|2023-06-05 23:35:00|148.47|145.67|148.86|146.06|148.86|146.06|148.47|145.67|0
1686008400000|2023-06-05 23:40:00|148.95|146.15|149.73|146.93|149.73|146.93|148.95|146.15|0
1686008700000|2023-06-05 23:45:00|149.63|146.83|149.73|146.93|149.92|147.12|149.53|146.73|0
1686009000000|2023-06-05 23:50:00|149.78|146.98|149.72|146.92|149.92|147.12|149.63|146.83|0
1686009300000|2023-06-05 23:55:00|149.63|146.83|149.24|146.44|149.72|146.92|149.24|146.44|0
1686009600000|2023-06-06 00:00:00|149.14|146.34|149.14|146.34|149.33|146.53|148.85|146.05|0
1686009900000|2023-06-06 00:05:00|149.23|146.43|149.33|146.53|149.52|146.72|149.04|146.24|0
1686010200000|2023-06-06 00:10:00|149.38|146.58|149.52|146.72|149.52|146.72|149.23|146.43|0
1686010500000|2023-06-06 00:15:00|149.42|146.62|149.52|146.72|149.72|146.92|149.23|146.43|0
1686010800000|2023-06-06 00:20:00|149.42|146.62|149.52|146.72|149.62|146.82|149.42|146.62|0
1686011100000|2023-06-06 00:25:00|149.62|146.82|149.13|146.33|149.71|146.91|149.03|146.23|0
1686011400000|2023-06-06 00:30:00|149.08|146.28|148.74|145.94|149.13|146.33|148.55|145.75|0
1686011700000|2023-06-06 00:35:00|148.79|145.99|148.74|145.94|148.93|146.13|148.74|145.94|0
1686012000000|2023-06-06 00:40:00|148.64|145.84|148.35|145.55|148.69|145.89|148.25|145.45|0
1686012300000|2023-06-06 00:45:00|148.45|145.65|148.4|145.6|148.73|145.93|148.35|145.55|0
1686012600000|2023-06-06 00:50:00|148.35|145.55|148.35|145.55|148.44|145.64|148.15|145.35|0
1686012900000|2023-06-06 00:55:00|148.25|145.45|148.15|145.35|148.44|145.64|148.05|145.25|0
1686013200000|2023-06-06 01:00:00|148.25|145.45|147.96|145.16|148.25|145.45|147.86|145.06|0
1686013500000|2023-06-06 01:05:00|147.86|145.06|147.86|145.06|147.96|145.16|147.76|144.96|0
1686013800000|2023-06-06 01:10:00|147.76|144.96|147.28|144.48|147.86|145.06|147.09|144.29|0
1686014100000|2023-06-06 01:15:00|147.37|144.57|147.37|144.57|147.57|144.77|147.18|144.38|0
1686014400000|2023-06-06 01:20:00|147.42|144.62|147.56|144.76|147.66|144.86|147.18|144.38|0
1686014700000|2023-06-06 01:25:00|147.47|144.67|147.37|144.57|147.56|144.76|147.23|144.43|0
1686015000000|2023-06-06 01:30:00|147.47|144.67|147.75|144.95|147.95|145.15|147.47|144.67|0
1686015300000|2023-06-06 01:35:00|147.66|144.86|147.56|144.76|147.94|145.14|147.56|144.76|0
1686015600000|2023-06-06 01:40:00|147.46|144.66|147.75|144.95|147.85|145.05|147.37|144.57|0
1686015900000|2023-06-06 01:45:00|147.8|145|148.04|145.24|148.04|145.24|147.56|144.76|0
1686016200000|2023-06-06 01:50:00|147.94|145.14|147.46|144.66|148.04|145.24|147.46|144.66|0
1686016500000|2023-06-06 01:55:00|147.55|144.75|146.97|144.17|147.55|144.75|146.97|144.17|0
1686016800000|2023-06-06 02:00:00|147.07|144.27|147.16|144.36|147.36|144.56|146.88|144.08|0
1686017100000|2023-06-06 02:05:00|147.07|144.27|146.68|143.88|147.07|144.27|146.64|143.84|0
1686017400000|2023-06-06 02:10:00|146.59|143.79|146.49|143.69|146.68|143.88|146.39|143.59|0
1686017700000|2023-06-06 02:15:00|146.44|143.64|146.58|143.78|146.59|143.79|146.44|143.64|0
1686018000000|2023-06-06 02:20:00|146.54|143.74|146.68|143.88|146.68|143.88|146.39|143.59|0
1686018300000|2023-06-06 02:25:00|146.77|143.97|146.48|143.68|146.77|143.97|146.48|143.68|0
1686018600000|2023-06-06 02:30:00|146.39|143.59|146.58|143.78|146.77|143.97|146.39|143.59|0
1686018900000|2023-06-06 02:35:00|146.48|143.68|146.96|144.16|147.06|144.26|146.48|143.68|0
1686019200000|2023-06-06 02:40:00|146.86|144.06|146.77|143.97|147.06|144.26|146.67|143.87|0
1686019500000|2023-06-06 02:45:00|146.86|144.06|146.86|144.06|146.96|144.16|146.77|143.97|0
1686019800000|2023-06-06 02:50:00|146.81|144.01|146.67|143.87|146.86|144.06|146.48|143.68|0
1686020100000|2023-06-06 02:55:00|146.72|143.92|146.95|144.15|147.05|144.25|146.67|143.87|0
1686020400000|2023-06-06 03:00:00|146.86|144.06|147.05|144.25|147.24|144.44|146.86|144.06|0
1686020700000|2023-06-06 03:05:00|147.14|144.34|147.14|144.34|147.14|144.34|146.95|144.15|0
1686021000000|2023-06-06 03:10:00|147.05|144.25|147|144.2|147.14|144.34|146.85|144.05|0
1686021300000|2023-06-06 03:15:00|146.95|144.15|147.14|144.34|147.24|144.44|146.95|144.15|0
1686021600000|2023-06-06 03:20:00|147.04|144.24|146.85|144.05|147.04|144.24|146.85|144.05|0
1686021900000|2023-06-06 03:25:00|146.75|143.95|146.66|143.86|146.75|143.95|146.66|143.86|0
1686022200000|2023-06-06 03:30:00|146.56|143.76|147.04|144.24|147.04|144.24|146.56|143.76|0
1686022500000|2023-06-06 03:35:00|147.13|144.33|147.71|144.91|147.81|145.01|147.13|144.33|0
1686022800000|2023-06-06 03:40:00|147.66|144.86|147.51|144.71|147.71|144.91|147.42|144.62|0
1686023100000|2023-06-06 03:45:00|147.47|144.67|147.18|144.38|147.51|144.71|147.13|144.33|0
1686023400000|2023-06-06 03:50:00|147.13|144.33|147.32|144.52|147.47|144.67|147.13|144.33|0
1686023700000|2023-06-06 03:55:00|147.37|144.57|147.08|144.28|147.41|144.61|147.03|144.23|0
1686024000000|2023-06-06 04:00:00|147.03|144.23|147.22|144.42|147.22|144.42|146.93|144.13|0
1686024300000|2023-06-06 04:05:00|147.12|144.32|147.02|144.22|147.12|144.32|146.93|144.13|0
1686024600000|2023-06-06 04:10:00|146.93|144.13|146.83|144.03|146.93|144.13|146.79|143.99|0
1686024900000|2023-06-06 04:15:00|146.93|144.13|147.12|144.32|147.12|144.32|146.93|144.13|0
1686025200000|2023-06-06 04:20:00|147.02|144.22|146.73|143.93|147.12|144.32|146.73|143.93|0
1686025500000|2023-06-06 04:25:00|146.64|143.84|146.54|143.74|146.73|143.93|146.35|143.55|0
1686025800000|2023-06-06 04:30:00|146.73|143.93|146.06|143.26|146.92|144.12|146.06|143.26|0
1686026100000|2023-06-06 04:35:00|145.96|143.16|146.25|143.45|146.34|143.54|145.77|142.97|0
1686026400000|2023-06-06 04:40:00|146.3|143.5|146.1|143.3|146.34|143.54|145.96|143.16|0
1686026700000|2023-06-06 04:45:00|146.05|143.25|146.15|143.35|146.44|143.64|146.05|143.25|0
1686027000000|2023-06-06 04:50:00|146.05|143.25|146.43|143.63|146.43|143.63|146.05|143.25|0
1686027300000|2023-06-06 04:55:00|146.39|143.59|146.72|143.92|146.72|143.92|146.39|143.59|0
1686027600000|2023-06-06 05:00:00|146.62|143.82|146.53|143.73|146.91|144.11|146.43|143.63|0
1686027900000|2023-06-06 05:05:00|146.43|143.63|146.33|143.53|146.53|143.73|146.14|143.34|0
1686028200000|2023-06-06 05:10:00|146.24|143.44|146.04|143.24|146.33|143.53|146.04|143.24|0
1686028500000|2023-06-06 05:15:00|145.95|143.15|145.95|143.15|146.24|143.44|145.85|143.05|0
1686028800000|2023-06-06 05:20:00|146.04|143.24|146.42|143.62|146.52|143.72|146.04|143.24|0
1686029100000|2023-06-06 05:25:00|146.52|143.72|146.42|143.62|146.61|143.81|146.42|143.62|0
1686029400000|2023-06-06 05:30:00|146.33|143.53|146.37|143.57|146.61|143.81|146.32|143.52|0
1686029700000|2023-06-06 05:35:00|146.42|143.62|146.51|143.71|146.61|143.81|146.32|143.52|0
1686030000000|2023-06-06 05:40:00|146.61|143.81|146.61|143.81|146.95|144.15|146.61|143.81|0
1686030300000|2023-06-06 05:45:00|146.51|143.71|146.99|144.19|146.99|144.19|146.51|143.71|0
1686030600000|2023-06-06 05:50:00|146.89|144.09|146.8|144|146.89|144.09|146.61|143.81|0
1686030900000|2023-06-06 05:55:00|146.89|144.09|147.56|144.76|147.56|144.76|146.8|144|0
1686031200000|2023-06-06 06:00:00|147.47|144.67|148.24|145.44|148.62|145.82|147.47|144.67|0
1686031500000|2023-06-06 06:05:00|148.13|145.73|148.04|145.64|148.33|145.93|147.55|145.15|0
1686031800000|2023-06-06 06:10:00|148.13|145.73|147.55|145.15|148.13|145.73|147.55|145.15|0
1686032100000|2023-06-06 06:15:00|147.65|145.25|147.55|145.15|147.94|145.54|147.55|145.15|0
1686032400000|2023-06-06 06:20:00|147.45|145.05|147.35|144.95|147.55|145.15|147.07|144.67|0
1686032700000|2023-06-06 06:25:00|147.16|144.76|147.06|144.66|147.26|144.86|146.87|144.47|0
1686033000000|2023-06-06 06:30:00|147.16|144.76|147.54|145.14|147.64|145.24|146.97|144.57|0
1686033300000|2023-06-06 06:35:00|147.64|145.24|147.93|145.53|147.93|145.53|147.45|145.05|0
1686033600000|2023-06-06 06:40:00|148.02|145.62|148.12|145.72|148.12|145.72|147.69|145.29|0
1686033900000|2023-06-06 06:45:00|148.22|145.82|149.91|147.51|149.91|147.51|148.02|145.62|0
1686034200000|2023-06-06 06:50:00|149.81|147.41|149.81|147.41|150.01|147.61|149.62|147.22|0
1686034500000|2023-06-06 06:55:00|149.91|147.51|150.1|147.7|150.1|147.7|149.62|147.22|0
1686034800000|2023-06-06 07:00:00|150.01|147.61|149.13|146.73|150.01|147.61|148.55|146.15|0
1686035100000|2023-06-06 07:05:00|149.23|146.83|148.84|146.44|149.71|147.31|148.84|146.44|0
1686035400000|2023-06-06 07:10:00|148.94|146.54|148.74|146.34|148.94|146.54|148.36|145.96|0
1686035700000|2023-06-06 07:15:00|148.65|146.25|149.13|146.73|149.13|146.73|148.26|145.86|0
1686036000000|2023-06-06 07:20:00|149.22|146.82|148.64|146.24|149.22|146.82|148.35|145.95|0
1686036300000|2023-06-06 07:25:00|148.6|146.2|147.39|144.99|148.64|146.24|146.82|144.42|0
1686036600000|2023-06-06 07:30:00|147.49|145.09|147.1|144.7|147.58|145.18|146.91|144.51|0
1686036900000|2023-06-06 07:35:00|147.01|144.61|148.4|146|148.49|146.09|147.01|144.61|0
1686037200000|2023-06-06 07:40:00|148.54|146.14|148.06|145.66|148.73|146.33|147.96|145.56|0
1686037500000|2023-06-06 07:45:00|148.15|145.75|148.25|145.85|148.44|146.04|147.96|145.56|0
1686037800000|2023-06-06 07:50:00|148.15|145.75|147.38|144.98|148.34|145.94|147.29|144.89|0
1686038100000|2023-06-06 07:55:00|147.29|144.89|147.76|145.36|147.96|145.56|147.24|144.84|0
1686038400000|2023-06-06 08:00:00|147.67|145.27|147.38|144.98|147.96|145.56|146.8|144.4|0
1686038700000|2023-06-06 08:05:00|147.28|144.88|148.14|145.74|148.14|145.74|146.8|144.4|0
1686039000000|2023-06-06 08:10:00|148.43|146.03|148.24|145.84|148.92|146.52|147.76|145.36|0
1686039300000|2023-06-06 08:15:00|148.34|145.94|147.85|145.45|148.43|146.03|147.76|145.36|0
1686039600000|2023-06-06 08:20:00|148.04|145.64|148.43|146.03|148.43|146.03|147.76|145.36|0
1686039900000|2023-06-06 08:25:00|148.52|146.12|149.01|146.61|149.1|146.7|148.43|146.03|0
1686040200000|2023-06-06 08:30:00|149.1|146.7|149.58|147.18|149.78|147.38|148.91|146.51|0
1686040500000|2023-06-06 08:35:00|149.49|147.09|149|146.6|149.58|147.18|148.71|146.31|0
1686040800000|2023-06-06 08:40:00|148.91|146.51|149|146.6|149.19|146.79|148.61|146.21|0
1686041100000|2023-06-06 08:45:00|148.9|146.5|149.39|146.99|149.39|146.99|148.81|146.41|0
1686041400000|2023-06-06 08:50:00|149.29|146.89|149.67|147.27|149.77|147.37|149.19|146.79|0
1686041700000|2023-06-06 08:55:00|149.58|147.18|149.87|147.47|150.26|147.86|149.58|147.18|0
1686042000000|2023-06-06 09:00:00|149.77|147.37|149.77|147.37|149.92|147.52|149.48|147.08|0
1686042300000|2023-06-06 09:05:00|149.48|147.08|150.25|147.85|150.35|147.95|149.19|146.79|0
1686042600000|2023-06-06 09:10:00|150.35|147.95|150.06|147.66|150.35|147.95|149.77|147.37|0
1686042900000|2023-06-06 09:15:00|150.15|147.75|150.44|148.04|150.83|148.43|150.05|147.65|0
1686043200000|2023-06-06 09:20:00|150.34|147.94|149.76|147.36|150.34|147.94|149.76|147.36|0
1686043500000|2023-06-06 09:25:00|149.57|147.17|149.86|147.46|149.95|147.55|149.47|147.07|0
1686043800000|2023-06-06 09:30:00|149.76|147.36|149.56|147.16|149.95|147.55|149.47|147.07|0
1686044100000|2023-06-06 09:35:00|149.61|147.21|149.37|146.97|149.95|147.55|149.37|146.97|0
1686044400000|2023-06-06 09:40:00|149.17|146.77|149.27|146.87|149.46|147.06|148.98|146.58|0
1686044700000|2023-06-06 09:45:00|149.37|146.97|149.46|147.06|149.56|147.16|149.17|146.77|0
1686045000000|2023-06-06 09:50:00|149.51|147.11|149.65|147.25|149.75|147.35|149.46|147.06|0
1686045300000|2023-06-06 09:55:00|149.75|147.35|149.85|147.45|149.94|147.54|149.46|147.06|0
1686045600000|2023-06-06 10:00:00|149.75|147.35|150.13|147.73|150.23|147.83|149.55|147.15|0
1686045900000|2023-06-06 10:05:00|150.04|147.64|149.74|147.34|150.23|147.83|149.74|147.34|0
1686046200000|2023-06-06 10:10:00|149.94|147.54|149.74|147.34|150.13|147.73|149.55|147.15|0
1686046500000|2023-06-06 10:15:00|149.65|147.25|150.23|147.83|150.23|147.83|149.65|147.25|0
1686046800000|2023-06-06 10:20:00|150.32|147.92|150.22|147.82|150.32|147.92|150.03|147.63|0
1686047100000|2023-06-06 10:25:00|150.13|147.73|149.93|147.53|150.13|147.73|149.64|147.24|0
1686047400000|2023-06-06 10:30:00|149.88|147.48|149.83|147.43|150.03|147.63|149.35|146.95|0
1686047700000|2023-06-06 10:35:00|149.54|147.14|149.25|146.85|149.54|147.14|149.06|146.66|0
1686048000000|2023-06-06 10:40:00|149.15|146.75|149.69|147.29|149.83|147.43|149.15|146.75|0
1686048300000|2023-06-06 10:45:00|149.73|147.33|150.12|147.72|150.12|147.72|149.63|147.23|0
1686048600000|2023-06-06 10:50:00|150.07|147.67|149.63|147.23|150.12|147.72|149.63|147.23|0
1686048900000|2023-06-06 10:55:00|149.73|147.33|149.34|146.94|149.73|147.33|149.15|146.75|0
1686049200000|2023-06-06 11:00:00|149.44|147.04|149.14|146.74|149.53|147.13|149.14|146.74|0
1686049500000|2023-06-06 11:05:00|149.24|146.84|149.34|146.94|149.63|147.23|149.14|146.74|0
1686049800000|2023-06-06 11:10:00|149.24|146.84|149.43|147.03|149.53|147.13|149.14|146.74|0
1686050100000|2023-06-06 11:15:00|149.53|147.13|149.33|146.93|149.72|147.32|149.33|146.93|0
1686050400000|2023-06-06 11:20:00|149.43|147.03|149.72|147.32|149.72|147.32|149.33|146.93|0
1686050700000|2023-06-06 11:25:00|149.77|147.37|148.94|146.54|149.82|147.42|148.85|146.45|0
1686051000000|2023-06-06 11:30:00|149.04|146.64|149.13|146.73|149.42|147.02|148.84|146.44|0
1686051300000|2023-06-06 11:35:00|149.09|146.69|148.94|146.54|149.33|146.93|148.84|146.44|0
1686051600000|2023-06-06 11:40:00|149.03|146.63|148.74|146.34|149.42|147.02|148.74|146.34|0
1686051900000|2023-06-06 11:45:00|148.65|146.25|148.65|146.25|149.03|146.63|148.36|145.96|0
1686052200000|2023-06-06 11:50:00|148.74|146.34|148.98|146.58|149.03|146.63|148.74|146.34|0
1686052500000|2023-06-06 11:55:00|149.03|146.63|149.03|146.63|149.03|146.63|148.64|146.24|0
1686052800000|2023-06-06 12:00:00|149.12|146.72|148.35|145.95|149.12|146.72|148.06|145.66|0
1686053100000|2023-06-06 12:05:00|148.45|146.05|148.64|146.24|148.83|146.43|148.45|146.05|0
1686053400000|2023-06-06 12:10:00|148.73|146.33|149.8|147.4|149.99|147.59|148.73|146.33|0
1686053700000|2023-06-06 12:15:00|149.89|147.49|148.92|146.52|149.89|147.49|148.73|146.33|0
1686054000000|2023-06-06 12:20:00|149.02|146.62|149.79|147.39|149.79|147.39|149.02|146.62|0
1686054300000|2023-06-06 12:25:00|149.7|147.3|150.08|147.68|150.28|147.88|149.6|147.2|0
1686054600000|2023-06-06 12:30:00|149.99|147.59|149.69|147.29|150.08|147.68|149.31|146.91|0
1686054900000|2023-06-06 12:35:00|149.74|147.34|149.59|147.19|149.79|147.39|149.3|146.9|0
1686055200000|2023-06-06 12:40:00|149.69|147.29|149.35|146.95|149.79|147.39|149.21|146.81|0
1686055500000|2023-06-06 12:45:00|149.3|146.9|149.01|146.61|149.4|147|148.91|146.51|0
1686055800000|2023-06-06 12:50:00|148.91|146.51|149.49|147.09|149.59|147.19|148.91|146.51|0
1686056100000|2023-06-06 12:55:00|149.4|147|149.3|146.9|149.78|147.38|149.2|146.8|0
1686056400000|2023-06-06 13:00:00|149.39|146.99|149.39|146.99|149.49|147.09|149.1|146.7|0
1686056700000|2023-06-06 13:05:00|149.49|147.09|149.1|146.7|149.49|147.09|149|146.6|0
1686057000000|2023-06-06 13:10:00|149|146.6|147.45|145.05|149.39|146.99|147.36|144.96|0
1686057300000|2023-06-06 13:15:00|147.36|144.96|147.64|145.24|147.93|145.53|147.07|144.67|0
1686057600000|2023-06-06 13:20:00|147.74|145.34|147.35|144.95|147.84|145.44|147.26|144.86|0
1686057900000|2023-06-06 13:25:00|147.55|145.15|148.7|146.3|148.7|146.3|147.55|145.15|0
1686058200000|2023-06-06 13:30:00|149|146.6|150|147.6|151.24|148.84|148.9|146.5|0
1686058500000|2023-06-06 13:35:00|150.09|147.69|149.9|147.5|150.88|148.48|149.51|147.11|0
1686058800000|2023-06-06 13:40:00|149.8|147.4|149.02|146.62|149.9|147.5|148.53|146.13|0
1686059100000|2023-06-06 13:45:00|149.11|146.71|147.85|145.45|149.6|147.2|147.75|145.35|0
1686059400000|2023-06-06 13:50:00|147.95|145.55|148.53|146.13|148.92|146.52|147.75|145.35|0
1686059700000|2023-06-06 13:55:00|148.62|146.22|148.43|146.03|149.11|146.71|148.14|145.74|0
1686060000000|2023-06-06 14:00:00|148.33|145.93|148.52|146.12|148.82|146.42|147.36|144.96|0
1686060300000|2023-06-06 14:05:00|148.23|145.83|145.82|143.42|148.52|146.12|145.72|143.32|0
1686060600000|2023-06-06 14:10:00|145.63|143.23|146.1|143.7|146.3|143.9|144.57|142.17|0
1686060900000|2023-06-06 14:15:00|146.2|143.8|145.05|142.65|147.07|144.67|145.05|142.65|0
1686061200000|2023-06-06 14:20:00|144.95|142.55|145.05|142.65|145.62|143.22|144.76|142.36|0
1686061500000|2023-06-06 14:25:00|144.95|142.55|145.33|142.93|145.43|143.03|144.66|142.26|0
1686061800000|2023-06-06 14:30:00|145.14|142.74|145.04|142.64|145.24|142.84|144.28|141.88|0
1686062100000|2023-06-06 14:35:00|145.14|142.74|145.52|143.12|145.81|143.41|144.76|142.36|0
1686062400000|2023-06-06 14:40:00|145.62|143.22|144.56|142.16|145.71|143.31|144.56|142.16|0
1686062700000|2023-06-06 14:45:00|144.47|142.07|141.91|139.51|144.47|142.07|141.91|139.51|0
1686063000000|2023-06-06 14:50:00|142.01|139.61|142.76|140.36|142.95|140.55|141.44|139.04|0
1686063300000|2023-06-06 14:55:00|142.66|140.26|142.76|140.36|143.51|141.11|142.66|140.26|0
1686063600000|2023-06-06 15:00:00|142.66|140.26|142.47|140.07|143.42|141.02|142.19|139.79|0
1686063900000|2023-06-06 15:05:00|142.38|139.98|143.13|140.73|143.42|141.02|142.38|139.98|0
1686064200000|2023-06-06 15:10:00|143.23|140.83|143.7|141.3|143.89|141.49|142.75|140.35|0
1686064500000|2023-06-06 15:15:00|143.6|141.2|143.22|140.82|143.6|141.2|142.75|140.35|0
1686064800000|2023-06-06 15:20:00|143.13|140.73|145.41|143.01|145.41|143.01|143.03|140.63|0
1686065100000|2023-06-06 15:25:00|145.31|142.91|145.41|143.01|147.23|144.83|144.52|142.12|0
1686065400000|2023-06-06 15:30:00|145.31|142.91|145.03|142.63|145.51|143.11|144.17|141.77|0
1686065700000|2023-06-06 15:35:00|145.12|142.72|143.79|141.39|145.22|142.82|143.6|141.2|0
1686066000000|2023-06-06 15:40:00|143.69|141.29|144.26|141.86|144.83|142.43|143.69|141.29|0
1686066300000|2023-06-06 15:45:00|144.17|141.77|142.75|140.35|144.26|141.86|142.37|139.97|0
1686066600000|2023-06-06 15:50:00|142.56|140.16|142.93|140.53|143.12|140.72|142.46|140.06|0
1686066900000|2023-06-06 15:55:00|143.03|140.63|142.74|140.34|143.22|140.82|142.46|140.06|0
1686067200000|2023-06-06 16:00:00|142.65|140.25|142.46|140.06|142.84|140.44|141.8|139.4|0
1686067500000|2023-06-06 16:05:00|142.36|139.96|143.59|141.19|144.44|142.04|142.36|139.96|0
1686067800000|2023-06-06 16:10:00|143.68|141.28|144.35|141.95|144.44|142.04|143.3|140.9|0
1686068100000|2023-06-06 16:15:00|144.44|142.04|144.15|141.75|144.54|142.14|143.87|141.47|0
1686068400000|2023-06-06 16:20:00|144.06|141.66|144.72|142.32|145.01|142.61|143.87|141.47|0
1686068700000|2023-06-06 16:25:00|144.82|142.42|144.72|142.32|144.91|142.51|143.68|141.28|0
1686069000000|2023-06-06 16:30:00|144.63|142.23|144.24|141.84|144.82|142.42|144.2|141.8|0
1686069300000|2023-06-06 16:35:00|144.15|141.75|145.77|143.37|146.25|143.85|144.15|141.75|0
1686069600000|2023-06-06 16:40:00|145.67|143.27|146.05|143.65|147.02|144.62|145.58|143.18|0
1686069900000|2023-06-06 16:45:00|145.96|143.56|146.63|144.23|146.72|144.32|145.67|143.27|0
1686070200000|2023-06-06 16:50:00|146.72|144.32|144.62|142.22|147.01|144.61|144.62|142.22|0
1686070500000|2023-06-06 16:55:00|144.72|142.32|145.58|143.18|146.26|143.86|144.43|142.03|0
1686070800000|2023-06-06 17:00:00|145.77|143.37|145.29|142.89|145.77|143.37|145|142.6|0
1686071100000|2023-06-06 17:05:00|145.39|142.99|143.56|141.16|145.48|143.08|143.47|141.07|0
1686071400000|2023-06-06 17:10:00|143.47|141.07|142.7|140.3|143.66|141.26|142.61|140.21|0
1686071700000|2023-06-06 17:15:00|142.61|140.21|143.37|140.97|143.65|141.25|142.04|139.64|0
1686072000000|2023-06-06 17:20:00|143.56|141.16|143.02|140.62|144.23|141.83|142.16|139.76|0
1686072300000|2023-06-06 17:25:00|143.11|140.71|143.21|140.81|144.94|142.54|143.02|140.62|0
1686072600000|2023-06-06 17:30:00|143.11|140.71|143.4|141|143.97|141.57|142.82|140.42|0
1686072900000|2023-06-06 17:35:00|143.3|140.9|143.3|140.9|143.59|141.19|142.82|140.42|0
1686073200000|2023-06-06 17:40:00|143.2|140.8|143.78|141.38|144.07|141.67|143.01|140.61|0
1686073500000|2023-06-06 17:45:00|143.87|141.47|143.97|141.57|144.06|141.66|143.11|140.71|0
1686073800000|2023-06-06 17:50:00|143.87|141.47|144.25|141.85|144.64|142.24|143.49|141.09|0
1686074100000|2023-06-06 17:55:00|144.35|141.95|144.64|142.24|145.7|143.3|144.35|141.95|0
1686074400000|2023-06-06 18:00:00|144.54|142.14|145.12|142.72|145.7|143.3|144.54|142.14|0
1686074700000|2023-06-06 18:05:00|145.22|142.82|144.44|142.04|145.6|143.2|144.25|141.85|0
1686075000000|2023-06-06 18:10:00|144.35|141.95|143.38|140.98|144.54|142.14|143.19|140.79|0
1686075300000|2023-06-06 18:15:00|143.29|140.89|143.57|141.17|143.96|141.56|143.29|140.89|0
1686075600000|2023-06-06 18:20:00|143.67|141.27|143.57|141.17|144.44|142.04|143.28|140.88|0
1686075900000|2023-06-06 18:25:00|143.48|141.08|142.42|140.02|143.57|141.17|142.42|140.02|0
1686076200000|2023-06-06 18:30:00|142.52|140.12|142.61|140.21|142.99|140.59|142.23|139.83|0
1686076500000|2023-06-06 18:35:00|142.71|140.31|142.61|140.21|142.99|140.59|142.42|140.02|0
1686076800000|2023-06-06 18:40:00|142.71|140.31|142.13|139.73|142.71|140.31|141.75|139.35|0
1686077100000|2023-06-06 18:45:00|142.23|139.83|142.03|139.63|142.32|139.92|141.75|139.35|0
1686077400000|2023-06-06 18:50:00|142.13|139.73|141.65|139.25|142.13|139.73|141.27|138.87|0
1686077700000|2023-06-06 18:55:00|141.56|139.16|141.37|138.97|141.75|139.35|141.18|138.78|0
1686078000000|2023-06-06 19:00:00|140.99|138.59|140.7|138.3|141.08|138.68|140.33|137.93|0
1686078300000|2023-06-06 19:05:00|140.61|138.21|140.51|138.11|141.17|138.77|140.13|137.73|0
1686078600000|2023-06-06 19:10:00|140.61|138.21|141.08|138.68|141.08|138.68|140.42|138.02|0
1686078900000|2023-06-06 19:15:00|140.98|138.58|140.23|137.83|141.27|138.87|140.23|137.83|0
1686079200000|2023-06-06 19:20:00|140.18|137.78|139.75|137.35|140.32|137.92|139.75|137.35|0
1686079500000|2023-06-06 19:25:00|139.66|137.26|139.85|137.45|140.41|138.01|139.47|137.07|0
1686079800000|2023-06-06 19:30:00|139.75|137.35|139.66|137.26|140.03|137.63|139.28|136.88|0
1686080100000|2023-06-06 19:35:00|139.75|137.35|141.26|138.86|141.45|139.05|139.56|137.16|0
1686080400000|2023-06-06 19:40:00|141.35|138.95|139.93|137.53|141.92|139.52|139.93|137.53|0
1686080700000|2023-06-06 19:45:00|140.03|137.63|140.12|137.72|140.59|138.19|139.74|137.34|0
1686081000000|2023-06-06 19:50:00|139.84|137.44|139.27|136.87|139.84|137.44|139.18|136.78|0
1686081300000|2023-06-06 19:55:00|139.18|136.78|139.93|137.53|139.93|137.53|138.06|135.66|0
1686081600000|2023-06-06 20:00:00|140.12|137.72|139.08|136.68|140.12|137.72|138.9|136.5|0
1686081900000|2023-06-06 20:05:00|138.99|136.59|138.89|136.49|139.27|136.87|138.8|136.4|0
1686082200000|2023-06-06 20:10:00|138.8|136.4|138.99|136.59|138.99|136.59|138.71|136.31|0
1686082500000|2023-06-06 20:15:00|139.37|136.57|139.28|136.48|139.47|136.67|139.28|136.48|0
1686082800000|2023-06-06 20:20:00|139.37|136.57|139.37|136.57|139.37|136.57|139.37|136.57|0
1686083400000|2023-06-06 20:30:00|139.32|136.52|139.46|136.66|139.46|136.66|139.32|136.52|0
1686084000000|2023-06-06 20:40:00|139.36|136.56|139.27|136.47|139.36|136.56|139.27|136.47|0
1686084600000|2023-06-06 20:50:00|139.17|136.37|139.27|136.47|139.36|136.56|139.17|136.37|0
1686084900000|2023-06-06 20:55:00|139.26|136.46|139.18|136.38|139.26|136.46|139.13|136.33|0
1686085200000|2023-06-06 21:00:00|139.29|136.49|139.28|136.48|139.29|136.49|139.2|136.4|0
1686085500000|2023-06-06 21:05:00|139.3|136.5|139.41|136.61|139.41|136.61|139.22|136.42|0
1686085800000|2023-06-06 21:10:00|139.47|136.67|139.39|136.59|139.48|136.68|139.32|136.52|0
1686086100000|2023-06-06 21:15:00|139.33|136.53|139.27|136.47|139.33|136.53|139.24|136.44|0
1686086400000|2023-06-06 21:20:00|139.26|136.46|139.39|136.59|139.39|136.59|139.26|136.46|0
1686086700000|2023-06-06 21:25:00|139.34|136.54|139.03|136.23|139.34|136.54|138.95|136.15|0
1686087000000|2023-06-06 21:30:00|139.06|136.26|138.98|136.18|139.15|136.35|138.76|135.96|0
1686087300000|2023-06-06 21:35:00|138.96|136.16|138.79|135.99|138.98|136.18|138.76|135.96|0
1686087600000|2023-06-06 21:40:00|138.89|136.09|138.53|135.73|138.93|136.13|138.53|135.73|0
1686087900000|2023-06-06 21:45:00|138.66|135.86|138.72|135.92|138.76|135.96|138.66|135.86|0
1686088200000|2023-06-06 21:50:00|138.7|135.9|138.71|135.91|138.71|135.91|138.52|135.72|0
1686088500000|2023-06-06 21:55:00|138.7|135.9|138.75|135.95|138.77|135.97|138.69|135.89|0
1686088800000|2023-06-06 22:00:00|138.81|136.01|139.43|136.63|139.48|136.68|138.81|136.01|0
1686089100000|2023-06-06 22:05:00|139.52|136.72|139.61|136.81|139.71|136.91|139.43|136.63|0
1686089400000|2023-06-06 22:10:00|139.52|136.72|139.52|136.72|139.52|136.72|139.43|136.63|0
1686089700000|2023-06-06 22:15:00|139.61|136.81|139.99|137.19|139.99|137.19|139.61|136.81|0
1686090000000|2023-06-06 22:20:00|139.89|137.09|139.89|137.09|139.99|137.19|139.7|136.9|0
1686090300000|2023-06-06 22:25:00|139.99|137.19|140.45|137.65|140.55|137.75|139.89|137.09|0
1686090600000|2023-06-06 22:30:00|140.5|137.7|140.26|137.46|140.5|137.7|140.17|137.37|0
1686090900000|2023-06-06 22:35:00|140.31|137.51|139.6|136.8|140.31|137.51|139.51|136.71|0
1686091200000|2023-06-06 22:40:00|139.65|136.85|139.79|136.99|139.84|137.04|139.6|136.8|0
1686091500000|2023-06-06 22:45:00|139.7|136.9|139.88|137.08|139.98|137.18|139.7|136.9|0
1686091800000|2023-06-06 22:50:00|139.98|137.18|139.88|137.08|140.07|137.27|139.79|136.99|0
1686092100000|2023-06-06 22:55:00|139.79|136.99|139.97|137.17|140.07|137.27|139.69|136.89|0
1686092400000|2023-06-06 23:00:00|140.07|137.27|139.6|136.8|140.07|137.27|139.55|136.75|0
1686092700000|2023-06-06 23:05:00|139.55|136.75|139.31|136.51|139.6|136.8|139.22|136.42|0
1686093000000|2023-06-06 23:10:00|139.27|136.47|138.84|136.04|139.31|136.51|138.75|135.95|0
1686093300000|2023-06-06 23:15:00|138.94|136.14|139.12|136.32|139.12|136.32|138.94|136.14|0
1686093600000|2023-06-06 23:20:00|139.08|136.28|138.93|136.13|139.08|136.28|138.84|136.04|0
1686093900000|2023-06-06 23:25:00|138.84|136.04|138.84|136.04|138.84|136.04|138.74|135.94|0
1686094200000|2023-06-06 23:30:00|138.93|136.13|138.56|135.76|139.02|136.22|138.42|135.62|0
1686094500000|2023-06-06 23:35:00|138.65|135.85|138.83|136.03|138.93|136.13|138.37|135.57|0
1686094800000|2023-06-06 23:40:00|138.65|135.85|138.74|135.94|138.83|136.03|138.55|135.75|0
1686095100000|2023-06-06 23:45:00|138.83|136.03|139.02|136.22|139.11|136.31|138.83|136.03|0
1686095400000|2023-06-06 23:50:00|138.92|136.12|138.46|135.66|139.02|136.22|138.41|135.61|0
1686095700000|2023-06-06 23:55:00|138.36|135.56|138.55|135.75|138.64|135.84|138.36|135.56|0
1686096000000|2023-06-07 00:00:00|138.64|135.84|138.64|135.84|138.92|136.12|138.36|135.56|0
1686096300000|2023-06-07 00:05:00|138.55|135.75|138.64|135.84|138.73|135.93|138.36|135.56|0
1686096600000|2023-06-07 00:10:00|138.73|135.93|138.54|135.74|138.82|136.02|138.26|135.46|0
1686096900000|2023-06-07 00:15:00|138.64|135.84|138.82|136.02|139.01|136.21|138.64|135.84|0
1686097200000|2023-06-07 00:20:00|138.63|135.83|138.63|135.83|138.63|135.83|138.45|135.65|0
1686097500000|2023-06-07 00:25:00|138.68|135.88|138.82|136.02|139.01|136.21|138.68|135.88|0
1686097800000|2023-06-07 00:30:00|138.91|136.11|138.54|135.74|139|136.2|138.54|135.74|0
1686098100000|2023-06-07 00:35:00|138.63|135.83|138.07|135.27|138.63|135.83|137.98|135.18|0
1686098400000|2023-06-07 00:40:00|138.16|135.36|137.97|135.17|138.44|135.64|137.97|135.17|0
1686098700000|2023-06-07 00:45:00|138.07|135.27|137.97|135.17|138.16|135.36|137.88|135.08|0
1686099000000|2023-06-07 00:50:00|138.06|135.26|138.44|135.64|138.53|135.73|137.97|135.17|0
1686099300000|2023-06-07 00:55:00|138.53|135.73|138.81|136.01|138.81|136.01|138.53|135.73|0
1686099600000|2023-06-07 01:00:00|138.9|136.1|139.27|136.47|139.27|136.47|138.53|135.73|0
1686099900000|2023-06-07 01:05:00|139.18|136.38|140.49|137.69|140.59|137.79|139.09|136.29|0
1686100200000|2023-06-07 01:10:00|140.4|137.6|139.36|136.56|140.4|137.6|139.27|136.47|0
1686100500000|2023-06-07 01:15:00|139.27|136.47|139.64|136.84|139.83|137.03|139.27|136.47|0
1686100800000|2023-06-07 01:20:00|139.55|136.75|139.83|137.03|140.02|137.22|139.46|136.66|0
1686101100000|2023-06-07 01:25:00|139.92|137.12|139.26|136.46|139.92|137.12|139.17|136.37|0
1686101400000|2023-06-07 01:30:00|139.36|136.56|139.17|136.37|139.45|136.65|139.08|136.28|0
1686101700000|2023-06-07 01:35:00|139.26|136.46|139.73|136.93|139.73|136.93|139.17|136.37|0
1686102000000|2023-06-07 01:40:00|139.64|136.84|139.26|136.46|139.73|136.93|139.17|136.37|0
1686102300000|2023-06-07 01:45:00|139.35|136.55|139.92|137.12|139.92|137.12|139.26|136.46|0
1686102600000|2023-06-07 01:50:00|139.82|137.02|139.73|136.93|139.82|137.02|139.59|136.79|0
1686102900000|2023-06-07 01:55:00|139.82|137.02|139.63|136.83|139.82|137.02|139.54|136.74|0
1686103200000|2023-06-07 02:00:00|139.72|136.92|139.91|137.11|139.91|137.11|139.68|136.88|0
1686103500000|2023-06-07 02:05:00|140|137.2|139.91|137.11|140.15|137.35|139.72|136.92|0
1686103800000|2023-06-07 02:10:00|139.86|137.06|140.09|137.29|140.38|137.58|139.86|137.06|0
1686104100000|2023-06-07 02:15:00|140|137.2|139.9|137.1|140.19|137.39|139.9|137.1|0
1686104400000|2023-06-07 02:20:00|139.81|137.01|139.72|136.92|139.9|137.1|139.62|136.82|0
1686104700000|2023-06-07 02:25:00|139.67|136.87|139.53|136.73|139.81|137.01|139.53|136.73|0
1686105000000|2023-06-07 02:30:00|139.62|136.82|139.71|136.91|139.81|137.01|139.53|136.73|0
1686105300000|2023-06-07 02:35:00|139.76|136.96|139.71|136.91|139.81|137.01|139.62|136.82|0
1686105600000|2023-06-07 02:40:00|139.62|136.82|139.33|136.53|139.66|136.86|139.24|136.44|0
1686105900000|2023-06-07 02:45:00|139.24|136.44|139.52|136.72|139.52|136.72|139.24|136.44|0
1686106200000|2023-06-07 02:50:00|139.43|136.63|139.33|136.53|139.43|136.63|139.24|136.44|0
1686106500000|2023-06-07 02:55:00|139.42|136.62|139.33|136.53|139.42|136.62|139.33|136.53|0
1686106800000|2023-06-07 03:00:00|139.23|136.43|139.42|136.62|139.61|136.81|139.23|136.43|0
1686107100000|2023-06-07 03:05:00|139.51|136.71|139.32|136.52|139.51|136.71|139.32|136.52|0
1686107400000|2023-06-07 03:10:00|139.23|136.43|139.32|136.52|139.32|136.52|139.23|136.43|0
1686107700000|2023-06-07 03:15:00|139.23|136.43|139.13|136.33|139.32|136.52|139.04|136.24|0
1686108000000|2023-06-07 03:20:00|139.23|136.43|139.13|136.33|139.23|136.43|139.13|136.33|0
1686108300000|2023-06-07 03:25:00|139.04|136.24|139.04|136.24|139.22|136.42|139.04|136.24|0
1686108600000|2023-06-07 03:30:00|139.08|136.28|138.85|136.05|139.13|136.33|138.76|135.96|0
1686108900000|2023-06-07 03:35:00|138.9|136.1|138.85|136.05|138.9|136.1|138.66|135.86|0
1686109200000|2023-06-07 03:40:00|138.75|135.95|138.56|135.76|138.85|136.05|138.56|135.76|0
1686109500000|2023-06-07 03:45:00|138.52|135.72|138.47|135.67|138.56|135.76|138.28|135.48|0
1686109800000|2023-06-07 03:50:00|138.38|135.58|138.09|135.29|138.47|135.67|138.09|135.29|0
1686110100000|2023-06-07 03:55:00|138.28|135.48|138.28|135.48|138.37|135.57|138.19|135.39|0
1686110400000|2023-06-07 04:00:00|138.37|135.57|138.28|135.48|138.47|135.67|138.18|135.38|0
1686110700000|2023-06-07 04:05:00|138.37|135.57|138.56|135.76|138.56|135.76|138.28|135.48|0
1686111000000|2023-06-07 04:10:00|138.46|135.66|138.37|135.57|138.56|135.76|138.37|135.57|0
1686111300000|2023-06-07 04:15:00|138.32|135.52|138.27|135.47|138.32|135.52|138.18|135.38|0
1686111600000|2023-06-07 04:20:00|138.18|135.38|138.27|135.47|138.27|135.47|138.09|135.29|0
1686111900000|2023-06-07 04:25:00|138.36|135.56|138.36|135.56|138.36|135.56|138.27|135.47|0
1686112200000|2023-06-07 04:30:00|138.55|135.75|138.55|135.75|138.64|135.84|138.36|135.56|0
1686112500000|2023-06-07 04:35:00|138.64|135.84|138.59|135.79|138.73|135.93|138.55|135.75|0
1686112800000|2023-06-07 04:40:00|138.64|135.84|138.45|135.65|138.64|135.84|138.36|135.56|0
1686113100000|2023-06-07 04:45:00|138.54|135.74|138.73|135.93|138.73|135.93|138.54|135.74|0
1686113400000|2023-06-07 04:50:00|138.68|135.88|138.54|135.74|139.2|136.4|138.54|135.74|0
1686113700000|2023-06-07 04:55:00|138.63|135.83|138.54|135.74|138.63|135.83|138.45|135.65|0
1686114000000|2023-06-07 05:00:00|138.63|135.83|138.63|135.83|138.82|136.02|138.54|135.74|0
1686114300000|2023-06-07 05:05:00|138.72|135.92|139|136.2|139.1|136.3|138.72|135.92|0
1686114600000|2023-06-07 05:10:00|138.91|136.11|138.53|135.73|139|136.2|138.53|135.73|0
1686114900000|2023-06-07 05:15:00|138.63|135.83|139.19|136.39|139.19|136.39|138.63|135.83|0
1686115200000|2023-06-07 05:20:00|139.09|136.29|139.09|136.29|139.09|136.29|138.72|135.92|0
1686115500000|2023-06-07 05:25:00|139|136.2|139|136.2|139|136.2|138.81|136.01|0
1686115800000|2023-06-07 05:30:00|138.9|136.1|138.81|136.01|139|136.2|138.71|135.91|0
1686116100000|2023-06-07 05:35:00|138.86|136.06|138.9|136.1|138.9|136.1|138.62|135.82|0
1686116400000|2023-06-07 05:40:00|138.95|136.15|139.18|136.38|139.18|136.38|138.9|136.1|0
1686116700000|2023-06-07 05:45:00|139.27|136.47|139.27|136.47|139.36|136.56|138.99|136.19|0
1686117000000|2023-06-07 05:50:00|139.18|136.38|139.36|136.56|139.36|136.56|139.17|136.37|0
1686117300000|2023-06-07 05:55:00|139.27|136.47|139.27|136.47|139.36|136.56|139.17|136.37|0
1686117600000|2023-06-07 06:00:00|139.17|136.37|139.64|136.84|139.64|136.84|138.99|136.19|0
1686117900000|2023-06-07 06:05:00|139.44|137.04|139.44|137.04|139.53|137.13|138.97|136.57|0
1686118200000|2023-06-07 06:10:00|139.34|136.94|139.15|136.75|139.53|137.13|139.06|136.66|0
1686118500000|2023-06-07 06:15:00|139.06|136.66|139.25|136.85|139.34|136.94|138.97|136.57|0
1686118800000|2023-06-07 06:20:00|139.34|136.94|139.15|136.75|139.53|137.13|139.15|136.75|0
1686119100000|2023-06-07 06:25:00|139.25|136.85|138.96|136.56|139.25|136.85|138.96|136.56|0
1686119400000|2023-06-07 06:30:00|139.06|136.66|139.24|136.84|139.24|136.84|139.01|136.61|0
1686119700000|2023-06-07 06:35:00|139.34|136.94|139.43|137.03|139.52|137.12|139.15|136.75|0
1686120000000|2023-06-07 06:40:00|139.52|137.12|139.8|137.4|139.85|137.45|139.43|137.03|0
1686120300000|2023-06-07 06:45:00|139.9|137.5|140.92|138.52|141.02|138.62|139.8|137.4|0
1686120600000|2023-06-07 06:50:00|140.88|138.48|140.64|138.24|140.92|138.52|140.64|138.24|0
1686120900000|2023-06-07 06:55:00|140.73|138.33|140.54|138.14|140.83|138.43|140.45|138.05|0
1686121200000|2023-06-07 07:00:00|140.64|138.24|141.11|138.71|141.49|139.09|140.54|138.14|0
1686121500000|2023-06-07 07:05:00|141.2|138.8|141.39|138.99|141.48|139.08|140.73|138.33|0
1686121800000|2023-06-07 07:10:00|141.29|138.89|141.29|138.89|141.82|139.42|141.2|138.8|0
1686122100000|2023-06-07 07:15:00|141.2|138.8|141.2|138.8|141.48|139.08|141.01|138.61|0
1686122400000|2023-06-07 07:20:00|141.29|138.89|141.86|139.46|142.05|139.65|141.2|138.8|0
1686122700000|2023-06-07 07:25:00|142.05|139.65|142.24|139.84|142.62|140.22|141.95|139.55|0
1686123000000|2023-06-07 07:30:00|142.33|139.93|142.09|139.69|142.52|140.12|141.67|139.27|0
1686123300000|2023-06-07 07:35:00|142.23|139.83|142.42|140.02|142.52|140.12|141.85|139.45|0
1686123600000|2023-06-07 07:40:00|142.52|140.12|142.42|140.02|142.9|140.5|142.33|139.93|0
1686123900000|2023-06-07 07:45:00|142.47|140.07|143.14|140.74|143.18|140.78|142.23|139.83|0
1686124200000|2023-06-07 07:50:00|143.18|140.78|142.51|140.11|143.18|140.78|142.51|140.11|0
1686124500000|2023-06-07 07:55:00|142.42|140.02|142.61|140.21|142.8|140.4|142.32|139.92|0
1686124800000|2023-06-07 08:00:00|142.7|140.3|142.46|140.06|143.08|140.68|142.41|140.01|0
1686125100000|2023-06-07 08:05:00|142.51|140.11|142.89|140.49|143.27|140.87|142.51|140.11|0
1686125400000|2023-06-07 08:10:00|143.08|140.68|142.32|139.92|143.46|141.06|142.32|139.92|0
1686125700000|2023-06-07 08:15:00|142.22|139.82|142.41|140.01|142.69|140.29|142.22|139.82|0
1686126000000|2023-06-07 08:20:00|142.5|140.1|142.6|140.2|142.69|140.29|142.03|139.63|0
1686126300000|2023-06-07 08:25:00|142.65|140.25|142.31|139.91|142.88|140.48|142.22|139.82|0
1686126600000|2023-06-07 08:30:00|142.41|140.01|142.5|140.1|142.69|140.29|142.31|139.91|0
1686126900000|2023-06-07 08:35:00|142.59|140.19|142.4|140|142.69|140.29|142.21|139.81|0
1686127200000|2023-06-07 08:40:00|142.45|140.05|142.02|139.62|142.5|140.1|141.74|139.34|0
1686127500000|2023-06-07 08:45:00|141.93|139.53|142.02|139.62|142.49|140.09|141.83|139.43|0
1686127800000|2023-06-07 08:50:00|142.11|139.71|142.11|139.71|142.3|139.9|141.92|139.52|0
1686128100000|2023-06-07 08:55:00|142.02|139.62|141.92|139.52|142.21|139.81|141.92|139.52|0
1686128400000|2023-06-07 09:00:00|141.83|139.43|141.92|139.52|142.01|139.61|141.78|139.38|0
1686128700000|2023-06-07 09:05:00|141.87|139.47|142.01|139.61|142.68|140.28|141.87|139.47|0
1686129000000|2023-06-07 09:10:00|142.06|139.66|141.91|139.51|142.39|139.99|141.82|139.42|0
1686129300000|2023-06-07 09:15:00|141.82|139.42|142.2|139.8|142.29|139.89|141.82|139.42|0
1686129600000|2023-06-07 09:20:00|142.29|139.89|141.44|139.04|142.39|139.99|141.44|139.04|0
1686129900000|2023-06-07 09:25:00|141.53|139.13|141.44|139.04|141.63|139.23|141.34|138.94|0
1686130200000|2023-06-07 09:30:00|141.34|138.94|141.53|139.13|141.62|139.22|140.96|138.56|0
1686130500000|2023-06-07 09:35:00|141.34|138.94|141.91|139.51|142|139.6|141.24|138.84|0
1686130800000|2023-06-07 09:40:00|141.96|139.56|141.71|139.31|141.96|139.56|141.62|139.22|0
1686131100000|2023-06-07 09:45:00|141.62|139.22|141.81|139.41|141.81|139.41|141.52|139.12|0
1686131400000|2023-06-07 09:50:00|141.9|139.5|141.81|139.41|142|139.6|141.52|139.12|0
1686131700000|2023-06-07 09:55:00|141.9|139.5|141.8|139.4|141.9|139.5|141.71|139.31|0
1686132000000|2023-06-07 10:00:00|141.9|139.5|141.42|139.02|141.9|139.5|141.33|138.93|0
1686132300000|2023-06-07 10:05:00|141.33|138.93|141.23|138.83|141.33|138.93|140.95|138.55|0
1686132600000|2023-06-07 10:10:00|141.14|138.74|141.23|138.83|141.52|139.12|141.14|138.74|0
1686132900000|2023-06-07 10:15:00|141.14|138.74|140.47|138.07|141.14|138.74|140.47|138.07|0
1686133200000|2023-06-07 10:20:00|140.38|137.98|140.28|137.88|140.57|138.17|140.28|137.88|0
1686133500000|2023-06-07 10:25:00|140.19|137.79|140.28|137.88|140.38|137.98|140.1|137.7|0
1686133800000|2023-06-07 10:30:00|140.38|137.98|140.37|137.97|140.47|138.07|140.19|137.79|0
1686134100000|2023-06-07 10:35:00|140.47|138.07|139.9|137.5|140.47|138.07|139.9|137.5|0
1686134400000|2023-06-07 10:40:00|140|137.6|139.9|137.5|140.18|137.78|139.9|137.5|0
1686134700000|2023-06-07 10:45:00|139.81|137.41|139.9|137.5|140.18|137.78|139.81|137.41|0
1686135000000|2023-06-07 10:50:00|139.99|137.59|139.43|137.03|140.09|137.69|139.43|137.03|0
1686135300000|2023-06-07 10:55:00|139.52|137.12|139.66|137.26|139.8|137.4|139.52|137.12|0
1686135600000|2023-06-07 11:00:00|139.61|137.21|139.71|137.31|139.85|137.45|139.43|137.03|0
1686135900000|2023-06-07 11:05:00|139.66|137.26|139.42|137.02|139.71|137.31|139.42|137.02|0
1686136200000|2023-06-07 11:10:00|139.33|136.93|139.61|137.21|139.7|137.3|139.05|136.65|0
1686136500000|2023-06-07 11:15:00|139.7|137.3|139.8|137.4|139.89|137.49|139.61|137.21|0
1686136800000|2023-06-07 11:20:00|139.84|137.44|139.79|137.39|139.98|137.58|139.7|137.3|0
1686137100000|2023-06-07 11:25:00|139.75|137.35|139.79|137.39|139.89|137.49|139.51|137.11|0
1686137400000|2023-06-07 11:30:00|139.84|137.44|139.51|137.11|139.89|137.49|139.51|137.11|0
1686137700000|2023-06-07 11:35:00|139.6|137.2|138.67|136.27|139.6|137.2|138.67|136.27|0
1686138000000|2023-06-07 11:40:00|138.76|136.36|138.66|136.26|139.04|136.64|138.57|136.17|0
1686138300000|2023-06-07 11:45:00|138.76|136.36|138.1|135.7|138.94|136.54|138.01|135.61|0
1686138600000|2023-06-07 11:50:00|138.01|135.61|138.1|135.7|138.29|135.89|137.92|135.52|0
1686138900000|2023-06-07 11:55:00|138.19|135.79|137.82|135.42|138.19|135.79|137.73|135.33|0
1686139200000|2023-06-07 12:00:00|137.91|135.51|137.82|135.42|138.29|135.89|137.73|135.33|0
1686139500000|2023-06-07 12:05:00|137.91|135.51|138.28|135.88|138.38|135.98|137.73|135.33|0
1686139800000|2023-06-07 12:10:00|138.38|135.98|138.65|136.25|138.7|136.3|138.38|135.98|0
1686140100000|2023-06-07 12:15:00|138.75|136.35|138.19|135.79|138.84|136.44|138|135.6|0
1686140400000|2023-06-07 12:20:00|138.28|135.88|138.09|135.69|138.46|136.06|138|135.6|0
1686140700000|2023-06-07 12:25:00|138|135.6|138.93|136.53|138.98|136.58|138|135.6|0
1686141000000|2023-06-07 12:30:00|138.88|136.48|138.74|136.34|139.3|136.9|138.74|136.34|0
1686141300000|2023-06-07 12:35:00|138.83|136.43|139.21|136.81|139.21|136.81|138.65|136.25|0
1686141600000|2023-06-07 12:40:00|139.11|136.71|139.02|136.62|139.25|136.85|138.83|136.43|0
1686141900000|2023-06-07 12:45:00|138.92|136.52|138.92|136.52|139.02|136.62|138.83|136.43|0
1686142200000|2023-06-07 12:50:00|139.02|136.62|139.11|136.71|139.11|136.71|138.83|136.43|0
1686142500000|2023-06-07 12:55:00|139.01|136.61|138.92|136.52|139.57|137.17|138.92|136.52|0
1686142800000|2023-06-07 13:00:00|139.01|136.61|139.2|136.8|139.38|136.98|138.64|136.24|0
1686143100000|2023-06-07 13:05:00|139.25|136.85|138.82|136.42|139.29|136.89|138.82|136.42|0
1686143400000|2023-06-07 13:10:00|138.73|136.33|138.82|136.42|139.01|136.61|138.73|136.33|0
1686143700000|2023-06-07 13:15:00|138.91|136.51|138.54|136.14|139.19|136.79|138.54|136.14|0
1686144000000|2023-06-07 13:20:00|138.44|136.04|138.16|135.76|138.54|136.14|138.07|135.67|0
1686144300000|2023-06-07 13:25:00|138.26|135.86|139.19|136.79|139.19|136.79|138.16|135.76|0
1686144600000|2023-06-07 13:30:00|138.91|136.51|136.96|134.56|139.38|136.98|136.86|134.46|0
1686144900000|2023-06-07 13:35:00|136.77|134.37|137.42|135.02|139.46|137.06|136.49|134.09|0
1686145200000|2023-06-07 13:40:00|137.33|134.93|136.69|134.29|137.7|135.3|136.41|134.01|0
1686145500000|2023-06-07 13:45:00|136.59|134.19|137.24|134.84|137.79|135.39|136.59|134.19|0
1686145800000|2023-06-07 13:50:00|137.42|135.02|138.34|135.94|138.34|135.94|136.23|133.83|0
1686146100000|2023-06-07 13:55:00|138.53|136.13|137.42|135.02|138.99|136.59|137.42|135.02|0
1686146400000|2023-06-07 14:00:00|138.25|135.85|139.08|136.68|140.57|138.17|137.14|134.74|0
1686146700000|2023-06-07 14:05:00|139.27|136.87|139.26|136.86|139.64|137.24|138.43|136.03|0
1686147000000|2023-06-07 14:10:00|139.54|137.14|139.82|137.42|139.91|137.51|138.34|135.94|0
1686147300000|2023-06-07 14:15:00|139.91|137.51|140.01|137.61|141.13|138.73|139.17|136.77|0
1686147600000|2023-06-07 14:20:00|140.19|137.79|141.5|139.1|141.79|139.39|139.73|137.33|0
1686147900000|2023-06-07 14:25:00|141.6|139.2|139.36|136.96|142.35|139.95|139.17|136.77|0
1686148200000|2023-06-07 14:30:00|139.45|137.05|140.48|138.08|140.48|138.08|138.33|135.93|0
1686148500000|2023-06-07 14:35:00|140.39|137.99|141.14|138.74|142.28|139.88|140.39|137.99|0
1686148800000|2023-06-07 14:40:00|141.33|138.93|142.85|140.45|143.13|140.73|141.23|138.83|0
1686149100000|2023-06-07 14:45:00|143.13|140.73|142.85|140.45|143.13|140.73|141.7|139.3|0
1686149400000|2023-06-07 14:50:00|142.75|140.35|142.38|139.98|143.34|140.94|141.72|139.32|0
1686149700000|2023-06-07 14:55:00|142.29|139.89|140.86|138.46|142.67|140.27|140.77|138.37|0
1686150000000|2023-06-07 15:00:00|140.95|138.55|140.29|137.89|141.62|139.22|140.1|137.7|0
1686150300000|2023-06-07 15:05:00|140.2|137.8|140.48|138.08|141.14|138.74|140.01|137.61|0
1686150600000|2023-06-07 15:10:00|140.38|137.98|140.85|138.45|141.81|139.41|140.38|137.98|0
1686150900000|2023-06-07 15:15:00|140.76|138.36|141.61|139.21|142.38|139.98|140.76|138.36|0
1686151200000|2023-06-07 15:20:00|141.8|139.4|141.71|139.31|142.28|139.88|140.95|138.55|0
1686151500000|2023-06-07 15:25:00|141.9|139.5|140.57|138.17|141.99|139.59|140.28|137.88|0
1686151800000|2023-06-07 15:30:00|140.47|138.07|139.24|136.84|140.66|138.26|138.96|136.56|0
1686152100000|2023-06-07 15:35:00|139.53|137.13|139.45|137.05|140.75|138.35|139.24|136.84|0
1686152400000|2023-06-07 15:40:00|139.36|136.96|141.07|138.67|141.07|138.67|139.36|136.96|0
1686152700000|2023-06-07 15:45:00|140.97|138.57|139.55|137.15|140.97|138.57|139.55|137.15|0
1686153000000|2023-06-07 15:50:00|139.64|137.24|141.44|139.04|142.59|140.19|139.64|137.24|0
1686153300000|2023-06-07 15:55:00|141.54|139.14|142.59|140.19|142.98|140.58|141.54|139.14|0
1686153600000|2023-06-07 16:00:00|142.69|140.29|140.96|138.56|142.88|140.48|140.87|138.47|0
1686153900000|2023-06-07 16:05:00|141.06|138.66|140.96|138.56|141.54|139.14|140.68|138.28|0
1686154200000|2023-06-07 16:10:00|141.06|138.66|141.63|139.23|141.92|139.52|140.77|138.37|0
1686154500000|2023-06-07 16:15:00|141.44|139.04|141.91|139.51|142.01|139.61|141.25|138.85|0
1686154800000|2023-06-07 16:20:00|142.01|139.61|142.49|140.09|142.97|140.57|141.72|139.32|0
1686155100000|2023-06-07 16:25:00|142.58|140.18|142.77|140.37|143.55|141.15|142.49|140.09|0
1686155400000|2023-06-07 16:30:00|142.68|140.28|141.14|138.74|142.68|140.28|140.95|138.55|0
1686155700000|2023-06-07 16:35:00|141.24|138.84|141.14|138.74|141.72|139.32|140.76|138.36|0
1686156000000|2023-06-07 16:40:00|141.05|138.65|140.28|137.88|141.33|138.93|140.28|137.88|0
1686156300000|2023-06-07 16:45:00|140.47|138.07|141.43|139.03|141.52|139.12|140.19|137.79|0
1686156600000|2023-06-07 16:50:00|141.52|139.12|143.15|140.75|143.15|140.75|141.04|138.64|0
1686156900000|2023-06-07 16:55:00|143.05|140.65|142.76|140.36|143.54|141.14|142.57|140.17|0
1686157200000|2023-06-07 17:00:00|142.86|140.46|143.44|141.04|143.53|141.13|142.53|140.13|0
1686157500000|2023-06-07 17:05:00|143.53|141.13|142.18|139.78|143.82|141.42|142.18|139.78|0
1686157800000|2023-06-07 17:10:00|142.09|139.69|143.72|141.32|143.72|141.32|141.51|139.11|0
1686158100000|2023-06-07 17:15:00|143.82|141.42|144.59|142.19|144.69|142.29|142.85|140.45|0
1686158400000|2023-06-07 17:20:00|144.4|142|144.4|142|145.47|143.07|144.01|141.61|0
1686158700000|2023-06-07 17:25:00|144.59|142.19|142.51|140.11|144.79|142.39|141.45|139.05|0
1686159000000|2023-06-07 17:30:00|142.7|140.3|143.48|141.08|143.77|141.37|142.12|139.72|0
1686159300000|2023-06-07 17:35:00|143.58|141.18|143.96|141.56|144.06|141.66|143.09|140.69|0
1686159600000|2023-06-07 17:40:00|143.87|141.47|142.6|140.2|144.06|141.66|142.6|140.2|0
1686159900000|2023-06-07 17:45:00|142.7|140.3|143.23|140.83|143.38|140.98|141.93|139.53|0
1686160200000|2023-06-07 17:50:00|143.38|140.98|142.89|140.49|143.76|141.36|142.6|140.2|0
1686160500000|2023-06-07 17:55:00|142.79|140.39|141.83|139.43|142.79|140.39|141.35|138.95|0
1686160800000|2023-06-07 18:00:00|141.73|139.33|140.96|138.56|141.83|139.43|140.77|138.37|0
1686161100000|2023-06-07 18:05:00|140.86|138.46|140.57|138.17|140.86|138.46|140.29|137.89|0
1686161400000|2023-06-07 18:10:00|140.38|137.98|140.96|138.56|142.21|139.81|140.29|137.89|0
1686161700000|2023-06-07 18:15:00|140.86|138.46|140.09|137.69|141.05|138.65|140.09|137.69|0
1686162000000|2023-06-07 18:20:00|140|137.6|140.09|137.69|140.86|138.46|139.23|136.83|0
1686162300000|2023-06-07 18:25:00|140.19|137.79|140.66|138.26|141.43|139.03|139.99|137.59|0
1686162600000|2023-06-07 18:30:00|140.76|138.36|142.2|139.8|142.2|139.8|140.57|138.17|0
1686162900000|2023-06-07 18:35:00|142.1|139.7|141.62|139.22|143.26|140.86|141.43|139.03|0
1686163200000|2023-06-07 18:40:00|141.67|139.27|141.91|139.51|142.39|139.99|141.33|138.93|0
1686163500000|2023-06-07 18:45:00|142.2|139.8|142.29|139.89|142.58|140.18|141.52|139.12|0
1686163800000|2023-06-07 18:50:00|142.39|139.99|141.61|139.21|142.77|140.37|141.42|139.02|0
1686164100000|2023-06-07 18:55:00|141.42|139.02|140.84|138.44|142.1|139.7|140.75|138.35|0
1686164400000|2023-06-07 19:00:00|140.94|138.54|140.94|138.54|141.52|139.12|140.27|137.87|0
1686164700000|2023-06-07 19:05:00|140.84|138.44|141.51|139.11|141.61|139.21|140.27|137.87|0
1686165000000|2023-06-07 19:10:00|141.61|139.21|141.99|139.59|142.96|140.56|141.61|139.21|0
1686165300000|2023-06-07 19:15:00|141.9|139.5|141.12|138.72|141.9|139.5|140.65|138.25|0
1686165600000|2023-06-07 19:20:00|141.03|138.63|140.84|138.44|141.12|138.72|139.78|137.38|0
1686165900000|2023-06-07 19:25:00|140.93|138.53|141.03|138.63|142.37|139.97|140.93|138.53|0
1686166200000|2023-06-07 19:30:00|141.22|138.82|141.79|139.39|141.89|139.49|140.16|137.76|0
1686166500000|2023-06-07 19:35:00|141.7|139.3|142.95|140.55|142.95|140.55|141.02|138.62|0
1686166800000|2023-06-07 19:40:00|142.76|140.36|142.37|139.97|143.63|141.23|142.08|139.68|0
1686167100000|2023-06-07 19:45:00|142.27|139.87|142.37|139.97|143.43|141.03|142.18|139.78|0
1686167400000|2023-06-07 19:50:00|142.27|139.87|142.95|140.55|143.04|140.64|141.02|138.62|0
1686167700000|2023-06-07 19:55:00|143.24|140.84|141.95|139.55|144.01|141.61|141.28|138.88|0
1686168000000|2023-06-07 20:00:00|141.86|139.46|141.47|139.07|142.15|139.75|141.18|138.78|0
1686168300000|2023-06-07 20:05:00|141.66|139.26|141.56|139.16|141.85|139.45|141.37|138.97|0
1686168600000|2023-06-07 20:10:00|141.47|139.07|141.66|139.26|141.85|139.45|141.08|138.68|0
1686168900000|2023-06-07 20:15:00|141.95|139.15|142.44|139.64|142.44|139.64|141.86|139.06|0
1686169200000|2023-06-07 20:20:00|142.34|139.54|141.86|139.06|142.34|139.54|141.86|139.06|0
1686169500000|2023-06-07 20:25:00|141.85|139.05|141.56|138.76|142.05|139.25|141.47|138.67|0
1686169800000|2023-06-07 20:30:00|141.47|138.67|141.85|139.05|141.95|139.15|141.47|138.67|0
1686170100000|2023-06-07 20:35:00|141.76|138.96|141.85|139.05|141.85|139.05|141.75|138.95|0
1686170400000|2023-06-07 20:40:00|141.75|138.95|141.71|138.91|141.75|138.95|141.66|138.86|0
1686170700000|2023-06-07 20:45:00|141.66|138.86|141.56|138.76|141.75|138.95|141.46|138.66|0
1686171000000|2023-06-07 20:50:00|141.65|138.85|141.75|138.95|141.75|138.95|141.65|138.85|0
1686171300000|2023-06-07 20:55:00|141.84|139.04|142.18|139.38|142.28|139.48|141.84|139.04|0
1686171600000|2023-06-07 21:00:00|142.08|139.28|142.43|139.63|142.6|139.8|142.08|139.28|0
1686171900000|2023-06-07 21:05:00|142.44|139.64|142.58|139.78|142.68|139.88|142.2|139.4|0
1686172200000|2023-06-07 21:10:00|142.41|139.61|142.47|139.67|142.54|139.74|142.31|139.51|0
1686172500000|2023-06-07 21:15:00|142.45|139.65|142.51|139.71|142.51|139.71|142.37|139.57|0
1686172800000|2023-06-07 21:20:00|142.45|139.65|141.83|139.03|142.45|139.65|141.83|139.03|0
1686173100000|2023-06-07 21:25:00|141.84|139.04|141.81|139.01|141.87|139.07|141.77|138.97|0
1686173400000|2023-06-07 21:30:00|141.86|139.06|141.81|139.01|141.88|139.08|141.81|139.01|0
1686173700000|2023-06-07 21:35:00|141.78|138.98|141.81|139.01|141.81|139.01|141.78|138.98|0
1686174000000|2023-06-07 21:40:00|141.78|138.98|141.89|139.09|141.92|139.12|141.78|138.98|0
1686174300000|2023-06-07 21:45:00|141.9|139.1|141.85|139.05|141.9|139.1|141.83|139.03|0
1686174600000|2023-06-07 21:50:00|141.82|139.02|141.85|139.05|141.92|139.12|141.82|139.02|0
1686174900000|2023-06-07 21:55:00|141.86|139.06|141.86|139.06|141.92|139.12|141.86|139.06|0
1686175200000|2023-06-07 22:00:00|141.97|139.17|141.72|138.92|142.07|139.27|141.34|138.54|0
1686175500000|2023-06-07 22:05:00|141.63|138.83|141.53|138.73|141.72|138.92|141.53|138.73|0
1686175800000|2023-06-07 22:10:00|141.43|138.63|141.14|138.34|141.53|138.73|141.05|138.25|0
1686176100000|2023-06-07 22:15:00|141.34|138.54|141.05|138.25|141.34|138.54|141.05|138.25|0
1686176400000|2023-06-07 22:20:00|141.14|138.34|141.04|138.24|141.24|138.44|140.95|138.15|0
1686176700000|2023-06-07 22:25:00|141|138.2|141.43|138.63|141.62|138.82|140.95|138.15|0
1686177000000|2023-06-07 22:30:00|141.52|138.72|141.62|138.82|141.72|138.92|141.43|138.63|0
1686177300000|2023-06-07 22:35:00|141.71|138.91|141.71|138.91|142|139.2|141.62|138.82|0
1686177600000|2023-06-07 22:40:00|141.67|138.87|142.29|139.49|142.29|139.49|141.62|138.82|0
1686177900000|2023-06-07 22:45:00|142.39|139.59|142.29|139.49|142.48|139.68|142.19|139.39|0
1686178200000|2023-06-07 22:50:00|142.19|139.39|142|139.2|142.29|139.49|142|139.2|0
1686178500000|2023-06-07 22:55:00|141.95|139.15|142.38|139.58|142.38|139.58|141.95|139.15|0
1686178800000|2023-06-07 23:00:00|142.43|139.63|142.09|139.29|142.43|139.63|141.9|139.1|0
1686179100000|2023-06-07 23:05:00|142.04|139.24|142.24|139.44|142.28|139.48|141.99|139.19|0
1686179400000|2023-06-07 23:10:00|142.19|139.39|142.09|139.29|142.28|139.48|141.99|139.19|0
1686179700000|2023-06-07 23:15:00|142.04|139.24|142.18|139.38|142.18|139.38|141.99|139.19|0
1686180000000|2023-06-07 23:20:00|142.28|139.48|142.18|139.38|142.38|139.58|142.08|139.28|0
1686180300000|2023-06-07 23:25:00|142.28|139.48|142.28|139.48|142.28|139.48|142.18|139.38|0
1686180600000|2023-06-07 23:30:00|142.23|139.43|141.98|139.18|142.23|139.43|141.89|139.09|0
1686180900000|2023-06-07 23:35:00|142.08|139.28|142.08|139.28|142.08|139.28|141.89|139.09|0
1686181200000|2023-06-07 23:40:00|142.18|139.38|142.17|139.37|142.37|139.57|142.17|139.37|0
1686181500000|2023-06-07 23:45:00|142.08|139.28|142.08|139.28|142.37|139.57|142.08|139.28|0
1686181800000|2023-06-07 23:50:00|142.13|139.33|141.78|138.98|142.17|139.37|141.69|138.89|0
1686182100000|2023-06-07 23:55:00|141.74|138.94|141.69|138.89|141.93|139.13|141.69|138.89|0
1686182400000|2023-06-08 00:00:00|141.78|138.98|141.2|138.4|141.78|138.98|141.2|138.4|0
1686182700000|2023-06-08 00:05:00|141.39|138.59|141.88|139.08|142.26|139.46|141.39|138.59|0
1686183000000|2023-06-08 00:10:00|141.78|138.98|141.68|138.88|141.97|139.17|141.58|138.78|0
1686183300000|2023-06-08 00:15:00|141.78|138.98|141.78|138.98|142.07|139.27|141.58|138.78|0
1686183600000|2023-06-08 00:20:00|141.87|139.07|141.68|138.88|141.97|139.17|141.48|138.68|0
1686183900000|2023-06-08 00:25:00|141.77|138.97|141.73|138.93|141.77|138.97|141.48|138.68|0
1686184200000|2023-06-08 00:30:00|141.68|138.88|141.1|138.3|141.68|138.88|141|138.2|0
1686184500000|2023-06-08 00:35:00|141.19|138.39|141.67|138.87|141.77|138.97|141.19|138.39|0
1686184800000|2023-06-08 00:40:00|141.63|138.83|141.48|138.68|141.63|138.83|141.29|138.49|0
1686185100000|2023-06-08 00:45:00|141.57|138.77|141.57|138.77|141.57|138.77|141.48|138.68|0
1686185400000|2023-06-08 00:50:00|141.67|138.87|141.76|138.96|141.86|139.06|141.57|138.77|0
1686185700000|2023-06-08 00:55:00|141.67|138.87|141.38|138.58|141.67|138.87|141.28|138.48|0
1686186000000|2023-06-08 01:00:00|141.47|138.67|141.47|138.67|141.57|138.77|141.38|138.58|0
1686186300000|2023-06-08 01:05:00|141.57|138.77|141.37|138.57|141.57|138.77|141.37|138.57|0
1686186600000|2023-06-08 01:10:00|141.28|138.48|141.37|138.57|141.37|138.57|141.18|138.38|0
1686186900000|2023-06-08 01:15:00|141.47|138.67|141.47|138.67|141.47|138.67|141.18|138.38|0
1686187200000|2023-06-08 01:20:00|141.37|138.57|141.37|138.57|141.66|138.86|141.18|138.38|0
1686187500000|2023-06-08 01:25:00|141.32|138.52|141.27|138.47|141.37|138.57|140.98|138.18|0
1686187800000|2023-06-08 01:30:00|141.08|138.28|141.56|138.76|141.65|138.85|141.08|138.28|0
1686188100000|2023-06-08 01:35:00|141.46|138.66|141.75|138.95|141.75|138.95|141.36|138.56|0
1686188400000|2023-06-08 01:40:00|141.7|138.9|142.42|139.62|142.52|139.72|141.7|138.9|0
1686188700000|2023-06-08 01:45:00|142.33|139.53|142.52|139.72|142.62|139.82|142.23|139.43|0
1686189000000|2023-06-08 01:50:00|142.47|139.67|141.94|139.14|142.47|139.67|141.89|139.09|0
1686189300000|2023-06-08 01:55:00|141.89|139.09|141.55|138.75|141.89|139.09|141.55|138.75|0
1686189600000|2023-06-08 02:00:00|141.45|138.65|141.64|138.84|141.74|138.94|141.45|138.65|0
1686189900000|2023-06-08 02:05:00|141.55|138.75|141.45|138.65|141.74|138.94|141.45|138.65|0
1686190200000|2023-06-08 02:10:00|141.55|138.75|141.64|138.84|141.74|138.94|141.45|138.65|0
1686190500000|2023-06-08 02:15:00|141.74|138.94|141.83|139.03|141.83|139.03|141.64|138.84|0
1686190800000|2023-06-08 02:20:00|141.73|138.93|141.54|138.74|141.73|138.93|141.44|138.64|0
1686191100000|2023-06-08 02:25:00|141.44|138.64|141.63|138.83|141.73|138.93|141.44|138.64|0
1686191400000|2023-06-08 02:30:00|141.73|138.93|141.68|138.88|141.83|139.03|141.63|138.83|0
1686191700000|2023-06-08 02:35:00|141.63|138.83|141.87|139.07|142.02|139.22|141.63|138.83|0
1686192000000|2023-06-08 02:40:00|141.92|139.12|142.11|139.31|142.21|139.41|141.92|139.12|0
1686192300000|2023-06-08 02:45:00|142.02|139.22|141.72|138.92|142.11|139.31|141.72|138.92|0
1686192600000|2023-06-08 02:50:00|141.63|138.83|141.82|139.02|141.82|139.02|141.53|138.73|0
1686192900000|2023-06-08 02:55:00|141.87|139.07|142.01|139.21|142.06|139.26|141.63|138.83|0
1686193200000|2023-06-08 03:00:00|141.96|139.16|141.91|139.11|142.01|139.21|141.82|139.02|0
1686193500000|2023-06-08 03:05:00|141.82|139.02|141.72|138.92|141.91|139.11|141.72|138.92|0
1686193800000|2023-06-08 03:10:00|141.81|139.01|141.81|139.01|141.91|139.11|141.62|138.82|0
1686194100000|2023-06-08 03:15:00|141.77|138.97|141.81|139.01|142.01|139.21|141.71|138.91|0
1686194400000|2023-06-08 03:20:00|141.71|138.91|142|139.2|142.1|139.3|141.67|138.87|0
1686194700000|2023-06-08 03:25:00|141.91|139.11|142|139.2|142.1|139.3|141.91|139.11|0
1686195000000|2023-06-08 03:30:00|142.1|139.3|142.97|140.17|143.16|140.36|142|139.2|0
1686195300000|2023-06-08 03:35:00|143.07|140.27|143.06|140.26|143.26|140.46|142.87|140.07|0
1686195600000|2023-06-08 03:40:00|143.16|140.36|143.06|140.26|143.26|140.46|142.97|140.17|0
1686195900000|2023-06-08 03:45:00|143.02|140.22|143.06|140.26|143.26|140.46|142.96|140.16|0
1686196200000|2023-06-08 03:50:00|142.96|140.16|143.25|140.45|143.45|140.65|142.96|140.16|0
1686196500000|2023-06-08 03:55:00|143.16|140.36|143.25|140.45|143.45|140.65|143.06|140.26|0
1686196800000|2023-06-08 04:00:00|143.15|140.35|144.03|141.23|144.03|141.23|143.15|140.35|0
1686197100000|2023-06-08 04:05:00|143.93|141.13|144.91|142.11|144.91|142.11|143.93|141.13|0
1686197400000|2023-06-08 04:10:00|145.01|142.21|144.42|141.62|145.11|142.31|144.42|141.62|0
1686197700000|2023-06-08 04:15:00|144.52|141.72|144.22|141.42|144.61|141.81|144.03|141.23|0
1686198000000|2023-06-08 04:20:00|144.12|141.32|144.12|141.32|144.32|141.52|144.02|141.22|0
1686198300000|2023-06-08 04:25:00|144.17|141.37|144.31|141.51|144.41|141.61|144.12|141.32|0
1686198600000|2023-06-08 04:30:00|144.27|141.47|144.7|141.9|144.8|142|144.27|141.47|0
1686198900000|2023-06-08 04:35:00|144.61|141.81|145.49|142.69|145.49|142.69|144.61|141.81|0
1686199200000|2023-06-08 04:40:00|145.78|142.98|145.68|142.88|145.78|142.98|145|142.2|0
1686199500000|2023-06-08 04:45:00|145.78|142.98|145.73|142.93|146.08|143.28|145.49|142.69|0
1686199800000|2023-06-08 04:50:00|145.68|142.88|145.73|142.93|146.08|143.28|145.68|142.88|0
1686200100000|2023-06-08 04:55:00|145.78|142.98|145.19|142.39|145.78|142.98|145.19|142.39|0
1686200400000|2023-06-08 05:00:00|145.29|142.49|145.28|142.48|145.48|142.68|144.99|142.19|0
1686200700000|2023-06-08 05:05:00|145.38|142.58|145.28|142.48|145.48|142.68|145.09|142.29|0
1686201000000|2023-06-08 05:10:00|145.38|142.58|144.99|142.19|145.48|142.68|144.99|142.19|0
1686201300000|2023-06-08 05:15:00|145.08|142.28|144.59|141.79|145.18|142.38|144.59|141.79|0
1686201600000|2023-06-08 05:20:00|144.69|141.89|144.54|141.74|144.69|141.89|144.39|141.59|0
1686201900000|2023-06-08 05:25:00|144.49|141.69|143.71|140.91|144.59|141.79|143.61|140.81|0
1686202200000|2023-06-08 05:30:00|143.81|141.01|143.41|140.61|143.9|141.1|143.22|140.42|0
1686202500000|2023-06-08 05:35:00|143.32|140.52|143.9|141.1|144.1|141.3|143.22|140.42|0
1686202800000|2023-06-08 05:40:00|144|141.2|144.34|141.54|144.39|141.59|143.51|140.71|0
1686203100000|2023-06-08 05:45:00|144.39|141.59|144.39|141.59|144.48|141.68|144.09|141.29|0
1686203400000|2023-06-08 05:50:00|144.48|141.68|144.29|141.49|144.48|141.68|144.19|141.39|0
1686203700000|2023-06-08 05:55:00|144.09|141.29|143.41|140.61|144.19|141.39|143.31|140.51|0
1686204000000|2023-06-08 06:00:00|143.5|140.7|144.09|141.29|144.58|141.78|143.5|140.7|0
1686204300000|2023-06-08 06:05:00|144.13|141.73|144.47|142.07|144.47|142.07|143.79|141.39|0
1686204600000|2023-06-08 06:10:00|144.57|142.17|145.01|142.61|145.06|142.66|144.37|141.97|0
1686204900000|2023-06-08 06:15:00|144.96|142.56|143.69|141.29|144.96|142.56|143.59|141.19|0
1686205200000|2023-06-08 06:20:00|143.59|141.19|143.78|141.38|143.88|141.48|143.49|141.09|0
1686205500000|2023-06-08 06:25:00|143.88|141.48|143.98|141.58|144.08|141.68|143.73|141.33|0
1686205800000|2023-06-08 06:30:00|143.88|141.48|143.68|141.28|143.88|141.48|143.68|141.28|0
1686206100000|2023-06-08 06:35:00|143.58|141.18|143.97|141.57|144.17|141.77|143.58|141.18|0
1686206400000|2023-06-08 06:40:00|143.87|141.47|144.26|141.86|144.32|141.92|143.68|141.28|0
1686206700000|2023-06-08 06:45:00|144.17|141.77|143.48|141.08|144.17|141.77|143.48|141.08|0
1686207000000|2023-06-08 06:50:00|143.58|141.18|143.77|141.37|143.87|141.47|143.48|141.08|0
1686207300000|2023-06-08 06:55:00|143.67|141.27|144.16|141.76|144.36|141.96|143.67|141.27|0
1686207600000|2023-06-08 07:00:00|144.06|141.66|143.96|141.56|144.85|142.45|143.57|141.17|0
1686207900000|2023-06-08 07:05:00|144.06|141.66|143.57|141.17|144.45|142.05|143.38|140.98|0
1686208200000|2023-06-08 07:10:00|143.67|141.27|143.67|141.27|143.77|141.37|142.89|140.49|0
1686208500000|2023-06-08 07:15:00|143.57|141.17|143.76|141.36|144.01|141.61|143.23|140.83|0
1686208800000|2023-06-08 07:20:00|143.81|141.41|143.57|141.17|144.15|141.75|143.37|140.97|0
1686209100000|2023-06-08 07:25:00|143.66|141.26|143.42|141.02|143.76|141.36|143.18|140.78|0
1686209400000|2023-06-08 07:30:00|143.37|140.97|142.69|140.29|143.37|140.97|142.2|139.8|0
1686209700000|2023-06-08 07:35:00|142.59|140.19|142.49|140.09|142.88|140.48|142.2|139.8|0
1686210000000|2023-06-08 07:40:00|142.39|139.99|142.2|139.8|142.49|140.09|141.71|139.31|0
1686210300000|2023-06-08 07:45:00|142.1|139.7|141.71|139.31|142.2|139.8|141.71|139.31|0
1686210600000|2023-06-08 07:50:00|141.81|139.41|142.1|139.7|142.2|139.8|141.81|139.41|0
1686210900000|2023-06-08 07:55:00|142.15|139.75|142.39|139.99|142.48|140.08|142|139.6|0
1686211200000|2023-06-08 08:00:00|142.48|140.08|142.68|140.28|142.87|140.47|142.1|139.7|0
1686211500000|2023-06-08 08:05:00|142.87|140.47|141.71|139.31|142.87|140.47|141.71|139.31|0
1686211800000|2023-06-08 08:10:00|141.66|139.26|142.09|139.69|142.09|139.69|141.61|139.21|0
1686212100000|2023-06-08 08:15:00|141.99|139.59|141.27|138.87|141.99|139.59|141.27|138.87|0
1686212400000|2023-06-08 08:20:00|141.22|138.82|140.54|138.14|141.22|138.82|140.26|137.86|0
1686212700000|2023-06-08 08:25:00|140.64|138.24|140.64|138.24|141.02|138.62|140.45|138.05|0
1686213000000|2023-06-08 08:30:00|140.54|138.14|140.16|137.76|140.73|138.33|140.11|137.71|0
1686213300000|2023-06-08 08:35:00|140.25|137.85|140.64|138.24|140.64|138.24|140.16|137.76|0
1686213600000|2023-06-08 08:40:00|140.54|138.14|140.35|137.95|140.73|138.33|140.35|137.95|0
1686213900000|2023-06-08 08:45:00|140.44|138.04|141.31|138.91|141.4|139|140.35|137.95|0
1686214200000|2023-06-08 08:50:00|141.21|138.81|141.4|139|141.5|139.1|141.02|138.62|0
1686214500000|2023-06-08 08:55:00|141.5|139.1|141.01|138.61|141.5|139.1|140.92|138.52|0
1686214800000|2023-06-08 09:00:00|140.92|138.52|141.11|138.71|141.3|138.9|140.72|138.32|0
1686215100000|2023-06-08 09:05:00|141.2|138.8|141.11|138.71|141.2|138.8|140.91|138.51|0
1686215400000|2023-06-08 09:10:00|141.2|138.8|140.91|138.51|141.2|138.8|140.72|138.32|0
1686215700000|2023-06-08 09:15:00|141.01|138.61|141.49|139.09|141.59|139.19|140.87|138.47|0
1686216000000|2023-06-08 09:20:00|141.59|139.19|141.1|138.7|141.68|139.28|140.91|138.51|0
1686216300000|2023-06-08 09:25:00|141.01|138.61|141.39|138.99|141.39|138.99|140.81|138.41|0
1686216600000|2023-06-08 09:30:00|141.29|138.89|141.39|138.99|141.49|139.09|141.1|138.7|0
1686216900000|2023-06-08 09:35:00|141.29|138.89|140.81|138.41|141.58|139.18|140.76|138.36|0
1686217200000|2023-06-08 09:40:00|140.9|138.5|140.33|137.93|140.9|138.5|140.13|137.73|0
1686217500000|2023-06-08 09:45:00|140.28|137.88|140.32|137.92|140.42|138.02|140.13|137.73|0
1686217800000|2023-06-08 09:50:00|140.42|138.02|140.51|138.11|140.8|138.4|140.32|137.92|0
1686218100000|2023-06-08 09:55:00|140.47|138.07|140.42|138.02|140.51|138.11|140.22|137.82|0
1686218400000|2023-06-08 10:00:00|140.51|138.11|140.61|138.21|140.7|138.3|140.32|137.92|0
1686218700000|2023-06-08 10:05:00|140.7|138.3|140.61|138.21|140.7|138.3|140.46|138.06|0
1686219000000|2023-06-08 10:10:00|140.56|138.16|139.93|137.53|140.61|138.21|139.93|137.53|0
1686219300000|2023-06-08 10:15:00|139.84|137.44|140.12|137.72|140.31|137.91|139.64|137.24|0
1686219600000|2023-06-08 10:20:00|140.22|137.82|140.31|137.91|140.31|137.91|140.02|137.62|0
1686219900000|2023-06-08 10:25:00|140.27|137.87|140.31|137.91|140.41|138.01|140.12|137.72|0
1686220200000|2023-06-08 10:30:00|140.36|137.96|140.21|137.81|140.41|138.01|140.21|137.81|0
1686220500000|2023-06-08 10:35:00|140.31|137.91|140.5|138.1|140.6|138.2|140.02|137.62|0
1686220800000|2023-06-08 10:40:00|140.4|138|140.5|138.1|140.59|138.19|140.31|137.91|0
1686221100000|2023-06-08 10:45:00|140.4|138|140.59|138.19|140.78|138.38|140.3|137.9|0
1686221400000|2023-06-08 10:50:00|140.69|138.29|141.36|138.96|141.65|139.25|140.59|138.19|0
1686221700000|2023-06-08 10:55:00|141.46|139.06|141.75|139.35|141.84|139.44|141.26|138.86|0
1686222000000|2023-06-08 11:00:00|141.65|139.25|141.74|139.34|141.74|139.34|141.36|138.96|0
1686222300000|2023-06-08 11:05:00|141.65|139.25|142.08|139.68|142.13|139.73|141.65|139.25|0
1686222600000|2023-06-08 11:10:00|142.13|139.73|141.74|139.34|142.13|139.73|141.64|139.24|0
1686222900000|2023-06-08 11:15:00|141.69|139.29|141.35|138.95|141.74|139.34|141.26|138.86|0
1686223200000|2023-06-08 11:20:00|141.45|139.05|141.54|139.14|141.64|139.24|141.35|138.95|0
1686223500000|2023-06-08 11:25:00|141.5|139.1|141.64|139.24|141.83|139.43|141.45|139.05|0
1686223800000|2023-06-08 11:30:00|141.73|139.33|142.31|139.91|142.51|140.11|141.54|139.14|0
1686224100000|2023-06-08 11:35:00|142.41|140.01|142.02|139.62|142.9|140.5|142.02|139.62|0
1686224400000|2023-06-08 11:40:00|141.92|139.52|141.92|139.52|142.31|139.91|141.92|139.52|0
1686224700000|2023-06-08 11:45:00|141.88|139.48|142.12|139.72|142.5|140.1|141.83|139.43|0
1686225000000|2023-06-08 11:50:00|142.02|139.62|141.44|139.04|142.12|139.72|141.05|138.65|0
1686225300000|2023-06-08 11:55:00|141.53|139.13|141.43|139.03|141.82|139.42|141.24|138.84|0
1686225600000|2023-06-08 12:00:00|141.53|139.13|140.95|138.55|141.53|139.13|140.47|138.07|0
1686225900000|2023-06-08 12:05:00|141.05|138.65|141.43|139.03|141.53|139.13|140.95|138.55|0
1686226200000|2023-06-08 12:10:00|141.53|139.13|142.79|140.39|142.88|140.48|141.48|139.08|0
1686226500000|2023-06-08 12:15:00|142.88|140.48|142.3|139.9|143.37|140.97|142.3|139.9|0
1686226800000|2023-06-08 12:20:00|142.4|140|142.39|139.99|142.98|140.58|142.3|139.9|0
1686227100000|2023-06-08 12:25:00|142.44|140.04|142.25|139.85|142.68|140.28|142.2|139.8|0
1686227400000|2023-06-08 12:30:00|141.62|139.22|140.56|138.16|142.35|139.95|139.69|137.29|0
1686227700000|2023-06-08 12:35:00|140.46|138.06|140.27|137.87|140.65|138.25|139.5|137.1|0
1686228000000|2023-06-08 12:40:00|140.36|137.96|140.94|138.54|141.03|138.63|140.27|137.87|0
1686228300000|2023-06-08 12:45:00|140.84|138.44|140.36|137.96|141.03|138.63|139.93|137.53|0
1686228600000|2023-06-08 12:50:00|140.17|137.77|140.7|138.3|140.84|138.44|139.97|137.57|0
1686228900000|2023-06-08 12:55:00|140.65|138.25|140.74|138.34|141.03|138.63|140.36|137.96|0
1686229200000|2023-06-08 13:00:00|140.64|138.24|141.22|138.82|141.7|139.3|139.97|137.57|0
1686229500000|2023-06-08 13:05:00|141.12|138.72|141.7|139.3|141.89|139.49|140.93|138.53|0
1686229800000|2023-06-08 13:10:00|141.6|139.2|141.99|139.59|142.77|140.37|141.6|139.2|0
1686230100000|2023-06-08 13:15:00|141.89|139.49|142.38|139.98|142.38|139.98|141.7|139.3|0
1686230400000|2023-06-08 13:20:00|142.43|140.03|141.99|139.59|142.47|140.07|141.89|139.49|0
1686230700000|2023-06-08 13:25:00|142.04|139.64|141.98|139.58|142.47|140.07|141.6|139.2|0
1686231000000|2023-06-08 13:30:00|141.89|139.49|141.11|138.71|142.28|139.88|140.15|137.75|0
1686231300000|2023-06-08 13:35:00|141.21|138.81|141.79|139.39|141.88|139.48|140.05|137.65|0
1686231600000|2023-06-08 13:40:00|141.88|139.48|141.79|139.39|142.27|139.87|140.82|138.42|0
1686231900000|2023-06-08 13:45:00|141.88|139.48|143.44|141.04|144.51|142.11|141.88|139.48|0
1686232200000|2023-06-08 13:50:00|143.53|141.13|144.02|141.62|144.61|142.21|142.36|139.96|0
1686232500000|2023-06-08 13:55:00|144.12|141.72|142.46|140.06|145|142.6|142.17|139.77|0
1686232800000|2023-06-08 14:00:00|142.36|139.96|141.88|139.48|143.04|140.64|141.59|139.19|0
1686233100000|2023-06-08 14:05:00|141.78|139.38|141|138.6|141.78|139.38|139.38|136.98|0
1686233400000|2023-06-08 14:10:00|140.81|138.41|139.95|137.55|141.2|138.8|139.95|137.55|0
1686233700000|2023-06-08 14:15:00|139.75|137.35|139.94|137.54|140.52|138.12|139.18|136.78|0
1686234000000|2023-06-08 14:20:00|139.85|137.45|139.27|136.87|140.52|138.12|138.89|136.49|0
1686234300000|2023-06-08 14:25:00|139.37|136.97|138.99|136.59|140.71|138.31|138.8|136.4|0
1686234600000|2023-06-08 14:30:00|138.89|136.49|139.46|137.06|139.65|137.25|138.03|135.63|0
1686234900000|2023-06-08 14:35:00|139.27|136.87|139.75|137.35|140.51|138.11|138.89|136.49|0
1686235200000|2023-06-08 14:40:00|139.65|137.25|138.41|136.01|139.75|137.35|137.94|135.54|0
1686235500000|2023-06-08 14:45:00|138.5|136.1|137.93|135.53|138.5|136.1|137.55|135.15|0
1686235800000|2023-06-08 14:50:00|137.84|135.44|137.27|134.87|138.12|135.72|137.18|134.78|0
1686236100000|2023-06-08 14:55:00|137.36|134.96|136.7|134.3|137.36|134.96|136.51|134.11|0
1686236400000|2023-06-08 15:00:00|136.51|134.11|136.79|134.39|137.36|134.96|136.14|133.74|0
1686236700000|2023-06-08 15:05:00|136.7|134.3|136.42|134.02|137.08|134.68|136.42|134.02|0
1686237000000|2023-06-08 15:10:00|136.32|133.92|136.7|134.3|137.26|134.86|135.95|133.55|0
1686237300000|2023-06-08 15:15:00|136.79|134.39|136.88|134.48|137.36|134.96|136.41|134.01|0
1686237600000|2023-06-08 15:20:00|136.79|134.39|136.47|134.07|139.02|136.62|136.37|133.97|0
1686237900000|2023-06-08 15:25:00|136.56|134.16|136.09|133.69|137.12|134.72|136.09|133.69|0
1686238200000|2023-06-08 15:30:00|135.9|133.5|136.28|133.88|136.56|134.16|135.72|133.32|0
1686238500000|2023-06-08 15:35:00|136.37|133.97|136.46|134.06|136.74|134.34|136.18|133.78|0
1686238800000|2023-06-08 15:40:00|136.18|133.78|136.37|133.97|136.65|134.25|136.09|133.69|0
1686239100000|2023-06-08 15:45:00|136.27|133.87|136.83|134.43|137.21|134.81|135.99|133.59|0
1686239400000|2023-06-08 15:50:00|136.93|134.53|136.46|134.06|137.3|134.9|136.36|133.96|0
1686239700000|2023-06-08 15:55:00|136.36|133.96|136.83|134.43|137.21|134.81|135.71|133.31|0
1686240000000|2023-06-08 16:00:00|136.92|134.52|136.64|134.24|138.06|135.66|136.55|134.15|0
1686240300000|2023-06-08 16:05:00|136.55|134.15|136.83|134.43|137.11|134.71|135.98|133.58|0
1686240600000|2023-06-08 16:10:00|136.92|134.52|136.45|134.05|136.92|134.52|136.07|133.67|0
1686240900000|2023-06-08 16:15:00|136.54|134.14|135.51|133.11|136.73|134.33|135.23|132.83|0
1686241200000|2023-06-08 16:20:00|135.42|133.02|133.94|131.54|136.07|133.67|133.85|131.45|0
1686241500000|2023-06-08 16:25:00|134.03|131.63|132.46|130.06|134.31|131.91|132.09|129.69|0
1686241800000|2023-06-08 16:30:00|132.37|129.97|133.1|130.7|133.2|130.8|132.37|129.97|0
1686242100000|2023-06-08 16:35:00|133.2|130.8|134.12|131.72|134.31|131.91|133.01|130.61|0
1686242400000|2023-06-08 16:40:00|134.03|131.63|133.84|131.44|134.58|132.18|133.56|131.16|0
1686242700000|2023-06-08 16:45:00|133.93|131.53|135.14|132.74|135.23|132.83|133.93|131.53|0
1686243000000|2023-06-08 16:50:00|135.05|132.65|134.3|131.9|135.14|132.74|134.3|131.9|0
1686243300000|2023-06-08 16:55:00|134.39|131.99|134.21|131.81|134.49|132.09|133.74|131.34|0
1686243600000|2023-06-08 17:00:00|134.3|131.9|134.2|131.8|134.49|132.09|133.93|131.53|0
1686243900000|2023-06-08 17:05:00|134.11|131.71|133.55|131.15|134.39|131.99|133.55|131.15|0
1686244200000|2023-06-08 17:10:00|133.65|131.25|134.02|131.62|134.11|131.71|133.55|131.15|0
1686244500000|2023-06-08 17:15:00|134.11|131.71|133.55|131.15|134.2|131.8|133.55|131.15|0
1686244800000|2023-06-08 17:20:00|133.46|131.06|134.57|132.17|135.32|132.92|133.46|131.06|0
1686245100000|2023-06-08 17:25:00|134.48|132.08|135.03|132.63|135.03|132.63|134.2|131.8|0
1686245400000|2023-06-08 17:30:00|135.13|132.73|135.59|133.19|135.87|133.47|134.75|132.35|0
1686245700000|2023-06-08 17:35:00|135.5|133.1|136.15|133.75|136.16|133.76|135.22|132.82|0
1686246000000|2023-06-08 17:40:00|136.25|133.85|136.53|134.13|136.91|134.51|136.06|133.66|0
1686246300000|2023-06-08 17:45:00|136.62|134.22|136.9|134.5|137.57|135.17|136.62|134.22|0
1686246600000|2023-06-08 17:50:00|137|134.6|136.43|134.03|137.09|134.69|135.77|133.37|0
1686246900000|2023-06-08 17:55:00|136.34|133.94|135.77|133.37|136.52|134.12|135.77|133.37|0
1686247200000|2023-06-08 18:00:00|135.68|133.28|135.12|132.72|135.96|133.56|135.02|132.62|0
1686247500000|2023-06-08 18:05:00|135.21|132.81|135.86|133.46|136.14|133.74|135.02|132.62|0
1686247800000|2023-06-08 18:10:00|135.96|133.56|135.3|132.9|136.43|134.03|135.21|132.81|0
1686248100000|2023-06-08 18:15:00|135.39|132.99|134.37|131.97|135.39|132.99|134.27|131.87|0
1686248400000|2023-06-08 18:20:00|134.27|131.87|134.36|131.96|134.55|132.15|133.99|131.59|0
1686248700000|2023-06-08 18:25:00|134.27|131.87|133.99|131.59|134.46|132.06|133.9|131.5|0
1686249000000|2023-06-08 18:30:00|133.8|131.4|133.06|130.66|133.8|131.4|132.88|130.48|0
1686249300000|2023-06-08 18:35:00|132.97|130.57|132.97|130.57|133.34|130.94|132.79|130.39|0
1686249600000|2023-06-08 18:40:00|133.06|130.66|132.51|130.11|133.15|130.75|132.51|130.11|0
1686249900000|2023-06-08 18:45:00|132.6|130.2|133.15|130.75|133.34|130.94|132.42|130.02|0
1686250200000|2023-06-08 18:50:00|133.06|130.66|132.87|130.47|133.24|130.84|132.6|130.2|0
1686250500000|2023-06-08 18:55:00|132.96|130.56|132.92|130.52|132.96|130.56|132.5|130.1|0
1686250800000|2023-06-08 19:00:00|132.87|130.47|132.87|130.47|133.05|130.65|132.59|130.19|0
1686251100000|2023-06-08 19:05:00|132.78|130.38|132.41|130.01|133.05|130.65|132.41|130.01|0
1686251400000|2023-06-08 19:10:00|132.31|129.91|132.87|130.47|132.87|130.47|131.95|129.55|0
1686251700000|2023-06-08 19:15:00|132.77|130.37|133.14|130.74|133.42|131.02|132.5|130.1|0
1686252000000|2023-06-08 19:20:00|133.05|130.65|132.4|130|133.42|131.02|132.31|129.91|0
1686252300000|2023-06-08 19:25:00|132.49|130.09|132.86|130.46|133.05|130.65|132.49|130.09|0
1686252600000|2023-06-08 19:30:00|133.04|130.64|133.04|130.64|133.41|131.01|132.68|130.28|0
1686252900000|2023-06-08 19:35:00|133.14|130.74|132.76|130.36|133.32|130.92|132.67|130.27|0
1686253200000|2023-06-08 19:40:00|132.86|130.46|131.66|129.26|132.86|130.46|131.57|129.17|0
1686253500000|2023-06-08 19:45:00|131.75|129.35|131.29|128.89|132.39|129.99|131.2|128.8|0
1686253800000|2023-06-08 19:50:00|131.11|128.71|132.21|129.81|132.21|129.81|130.84|128.44|0
1686254100000|2023-06-08 19:55:00|132.48|130.08|132.21|129.81|132.58|130.18|131.66|129.26|0
1686254400000|2023-06-08 20:00:00|132.48|130.08|133.22|130.82|133.22|130.82|132.48|130.08|0
1686254700000|2023-06-08 20:05:00|133.13|130.73|132.85|130.45|133.13|130.73|132.66|130.26|0
1686255000000|2023-06-08 20:10:00|132.94|130.54|132.94|130.54|133.31|130.91|132.94|130.54|0
1686255300000|2023-06-08 20:15:00|132.95|130.15|133.14|130.34|133.51|130.71|132.86|130.06|0
1686255600000|2023-06-08 20:20:00|133.23|130.43|133.32|130.52|133.41|130.61|133.04|130.24|0
1686255900000|2023-06-08 20:25:00|133.23|130.43|132.95|130.15|133.23|130.43|132.95|130.15|0
1686256200000|2023-06-08 20:30:00|132.9|130.1|132.39|129.59|132.9|130.1|132.3|129.5|0
1686256500000|2023-06-08 20:35:00|132.44|129.64|132.48|129.68|132.58|129.78|132.3|129.5|0
1686256800000|2023-06-08 20:40:00|132.58|129.78|132.21|129.41|132.58|129.78|132.21|129.41|0
1686257100000|2023-06-08 20:45:00|132.3|129.5|131.98|129.18|132.3|129.5|131.75|128.95|0
1686257400000|2023-06-08 20:50:00|132.02|129.22|132.39|129.59|132.66|129.86|131.93|129.13|0
1686257700000|2023-06-08 20:55:00|132.48|129.68|132.25|129.45|132.57|129.77|132.25|129.45|0
1686258000000|2023-06-08 21:00:00|132.32|129.52|132.41|129.61|132.44|129.64|132.18|129.38|0
1686258300000|2023-06-08 21:05:00|132.44|129.64|132.43|129.63|132.45|129.65|132.41|129.61|0
1686258600000|2023-06-08 21:10:00|132.41|129.61|132.47|129.67|132.47|129.67|132.41|129.61|0
1686258900000|2023-06-08 21:15:00|132.43|129.63|132.47|129.67|132.5|129.7|132.38|129.58|0
1686259200000|2023-06-08 21:20:00|132.38|129.58|132.36|129.56|132.39|129.59|132.34|129.54|0
1686259500000|2023-06-08 21:25:00|132.34|129.54|132.41|129.61|132.41|129.61|132.34|129.54|0
1686259800000|2023-06-08 21:30:00|132.45|129.65|132.41|129.61|132.45|129.65|132.39|129.59|0
1686260100000|2023-06-08 21:35:00|132.43|129.63|132.41|129.61|132.43|129.63|132.37|129.57|0
1686260400000|2023-06-08 21:40:00|132.39|129.59|132.25|129.45|132.41|129.61|132.25|129.45|0
1686260700000|2023-06-08 21:45:00|132.28|129.48|132.63|129.83|133|130.2|132.28|129.48|0
1686261000000|2023-06-08 21:50:00|132.71|129.91|132.66|129.86|132.76|129.96|132.61|129.81|0
1686261300000|2023-06-08 21:55:00|132.67|129.87|132.54|129.74|132.67|129.87|132.54|129.74|0
1686261600000|2023-06-08 22:00:00|132.6|129.8|133.19|130.39|133.19|130.39|132.6|129.8|0
1686261900000|2023-06-08 22:05:00|133.1|130.3|133.28|130.48|133.47|130.67|132.92|130.12|0
1686262200000|2023-06-08 22:10:00|133.1|130.3|133.28|130.48|133.28|130.48|133.01|130.21|0
1686262500000|2023-06-08 22:15:00|133.19|130.39|133.1|130.3|133.28|130.48|133|130.2|0
1686262800000|2023-06-08 22:20:00|133.14|130.34|133.09|130.29|133.28|130.48|133|130.2|0
1686263100000|2023-06-08 22:25:00|133.19|130.39|133.28|130.48|133.28|130.48|133.14|130.34|0
1686263400000|2023-06-08 22:30:00|133.18|130.38|132.91|130.11|133.18|130.38|132.91|130.11|0
1686263700000|2023-06-08 22:35:00|132.95|130.15|133|130.2|133|130.2|132.9|130.1|0
1686264000000|2023-06-08 22:40:00|132.9|130.1|132.99|130.19|133|130.2|132.9|130.1|0
1686264300000|2023-06-08 22:45:00|133.09|130.29|132.99|130.19|133.09|130.29|132.9|130.1|0
1686264900000|2023-06-08 22:55:00|133.08|130.28|132.9|130.1|133.08|130.28|132.9|130.1|0
1686265200000|2023-06-08 23:00:00|132.99|130.19|132.8|130|132.99|130.19|132.8|130|0
1686265500000|2023-06-08 23:05:00|132.71|129.91|132.89|130.09|132.99|130.19|132.71|129.91|0
1686265800000|2023-06-08 23:10:00|132.8|130|133.08|130.28|133.08|130.28|132.8|130|0
1686266100000|2023-06-08 23:15:00|132.98|130.18|132.98|130.18|133.08|130.28|132.98|130.18|0
1686266400000|2023-06-08 23:20:00|133.03|130.23|133.44|130.64|133.44|130.64|133.03|130.23|0
1686266700000|2023-06-08 23:25:00|133.35|130.55|133.26|130.46|133.35|130.55|133.26|130.46|0
1686267000000|2023-06-08 23:30:00|133.35|130.55|133.16|130.36|133.35|130.55|133.16|130.36|0
1686267300000|2023-06-08 23:35:00|133.25|130.45|133.07|130.27|133.25|130.45|133.07|130.27|0
1686267600000|2023-06-08 23:40:00|132.98|130.18|132.97|130.17|133.07|130.27|132.88|130.08|0
1686267900000|2023-06-08 23:45:00|133.07|130.27|133.25|130.45|133.34|130.54|133.07|130.27|0
1686268200000|2023-06-08 23:50:00|133.34|130.54|133.34|130.54|133.43|130.63|133.25|130.45|0
1686268500000|2023-06-08 23:55:00|133.25|130.45|133.52|130.72|133.62|130.82|133.25|130.45|0
1686268800000|2023-06-09 00:00:00|133.43|130.63|133.61|130.81|133.71|130.91|133.25|130.45|0
1686269100000|2023-06-09 00:05:00|133.52|130.72|134.08|131.28|134.63|131.83|133.52|130.72|0
1686269400000|2023-06-09 00:10:00|133.98|131.18|133.89|131.09|134.08|131.28|133.7|130.9|0
1686269700000|2023-06-09 00:15:00|133.98|131.18|133.79|130.99|134.35|131.55|133.79|130.99|0
1686270000000|2023-06-09 00:20:00|133.89|131.09|133.42|130.62|133.89|131.09|133.42|130.62|0
1686270300000|2023-06-09 00:25:00|133.52|130.72|133.79|130.99|133.88|131.08|133.42|130.62|0
1686270600000|2023-06-09 00:30:00|133.7|130.9|133.88|131.08|133.98|131.18|133.7|130.9|0
1686270900000|2023-06-09 00:35:00|133.79|130.99|133.51|130.71|133.97|131.17|133.42|130.62|0
1686271200000|2023-06-09 00:40:00|133.47|130.67|133.79|130.99|133.88|131.08|133.32|130.52|0
1686271500000|2023-06-09 00:45:00|133.88|131.08|133.88|131.08|134.16|131.36|133.88|131.08|0
1686271800000|2023-06-09 00:50:00|133.97|131.17|134.06|131.26|134.15|131.35|133.88|131.08|0
1686272100000|2023-06-09 00:55:00|133.97|131.17|134.06|131.26|134.25|131.45|133.97|131.17|0
1686272400000|2023-06-09 01:00:00|133.97|131.17|134.24|131.44|134.24|131.44|133.97|131.17|0
1686272700000|2023-06-09 01:05:00|134.15|131.35|134.15|131.35|134.34|131.54|134.06|131.26|0
1686273000000|2023-06-09 01:10:00|134.06|131.26|133.96|131.16|134.15|131.35|133.78|130.98|0
1686273300000|2023-06-09 01:15:00|133.87|131.07|134.15|131.35|134.24|131.44|133.87|131.07|0
1686273600000|2023-06-09 01:20:00|134.14|131.34|133.96|131.16|134.24|131.44|133.96|131.16|0
1686273900000|2023-06-09 01:25:00|134.05|131.25|134.05|131.25|134.14|131.34|133.96|131.16|0
1686274200000|2023-06-09 01:30:00|133.96|131.16|133.77|130.97|134.05|131.25|133.77|130.97|0
1686274500000|2023-06-09 01:35:00|133.68|130.88|133.95|131.15|134.05|131.25|133.68|130.88|0
1686274800000|2023-06-09 01:40:00|134.05|131.25|133.95|131.15|134.05|131.25|133.86|131.06|0
1686275100000|2023-06-09 01:45:00|133.91|131.11|133.86|131.06|134.14|131.34|133.86|131.06|0
1686275400000|2023-06-09 01:50:00|133.76|130.96|133.76|130.96|133.86|131.06|133.67|130.87|0
1686275700000|2023-06-09 01:55:00|133.81|131.01|133.85|131.05|133.95|131.15|133.76|130.96|0
1686276000000|2023-06-09 02:00:00|133.81|131.01|134.04|131.24|134.04|131.24|133.76|130.96|0
1686276300000|2023-06-09 02:05:00|133.94|131.14|134.04|131.24|134.04|131.24|133.94|131.14|0
1686276600000|2023-06-09 02:10:00|133.99|131.19|134.08|131.28|134.13|131.33|133.94|131.14|0
1686276900000|2023-06-09 02:15:00|134.13|131.33|134.12|131.32|134.13|131.33|133.99|131.19|0
1686277200000|2023-06-09 02:20:00|134.03|131.23|134.12|131.32|134.22|131.42|134.03|131.23|0
1686277500000|2023-06-09 02:25:00|134.22|131.42|134.12|131.32|134.22|131.42|134.03|131.23|0
1686277800000|2023-06-09 02:30:00|134.08|131.28|133.93|131.13|134.12|131.32|133.84|131.04|0
1686278100000|2023-06-09 02:35:00|133.84|131.04|133.84|131.04|134.03|131.23|133.84|131.04|0
1686278400000|2023-06-09 02:40:00|133.75|130.95|133.84|131.04|133.93|131.13|133.75|130.95|0
1686278700000|2023-06-09 02:45:00|133.93|131.13|133.74|130.94|133.93|131.13|133.74|130.94|0
1686279000000|2023-06-09 02:50:00|133.65|130.85|133.65|130.85|133.74|130.94|133.65|130.85|0
1686279300000|2023-06-09 02:55:00|133.74|130.94|133.65|130.85|133.74|130.94|133.65|130.85|0
1686279600000|2023-06-09 03:00:00|133.74|130.94|133.65|130.85|133.74|130.94|133.6|130.8|0
1686279900000|2023-06-09 03:05:00|133.69|130.89|133.55|130.75|133.74|130.94|133.55|130.75|0
1686280200000|2023-06-09 03:10:00|133.64|130.84|133.64|130.84|133.74|130.94|133.64|130.84|0
1686280500000|2023-06-09 03:15:00|133.69|130.89|133.64|130.84|133.74|130.94|133.55|130.75|0
1686280800000|2023-06-09 03:20:00|133.6|130.8|133.45|130.65|133.64|130.84|133.45|130.65|0
1686281100000|2023-06-09 03:25:00|133.55|130.75|133.45|130.65|133.55|130.75|133.45|130.65|0
1686281400000|2023-06-09 03:30:00|133.36|130.56|133.45|130.65|133.45|130.65|133.36|130.56|0
1686281700000|2023-06-09 03:35:00|133.36|130.56|133.45|130.65|133.45|130.65|133.22|130.42|0
1686282000000|2023-06-09 03:40:00|133.36|130.56|133.36|130.56|133.45|130.65|133.26|130.46|0
1686282300000|2023-06-09 03:45:00|133.35|130.55|133.03|130.23|133.35|130.55|132.98|130.18|0
1686282600000|2023-06-09 03:50:00|133.08|130.28|133.44|130.64|133.54|130.74|133.08|130.28|0
1686282900000|2023-06-09 03:55:00|133.35|130.55|133.26|130.46|133.44|130.64|133.17|130.37|0
1686283200000|2023-06-09 04:00:00|133.35|130.55|133.35|130.55|133.44|130.64|133.35|130.55|0
1686283500000|2023-06-09 04:05:00|133.44|130.64|133.44|130.64|133.53|130.73|133.4|130.6|0
1686283800000|2023-06-09 04:10:00|133.35|130.55|133.44|130.64|133.44|130.64|133.35|130.55|0
1686284100000|2023-06-09 04:15:00|133.53|130.73|133.62|130.82|133.62|130.82|133.53|130.73|0
1686284400000|2023-06-09 04:20:00|133.71|130.91|133.8|131|133.81|131.01|133.62|130.82|0
1686284700000|2023-06-09 04:25:00|133.71|130.91|133.71|130.91|133.71|130.91|133.71|130.91|0
1686285000000|2023-06-09 04:30:00|133.62|130.82|133.8|131|133.8|131|133.62|130.82|0
1686285300000|2023-06-09 04:35:00|133.89|131.09|133.8|131|133.89|131.09|133.71|130.91|0
1686285600000|2023-06-09 04:40:00|133.85|131.05|133.98|131.18|133.98|131.18|133.8|131|0
1686285900000|2023-06-09 04:45:00|133.89|131.09|133.98|131.18|133.98|131.18|133.89|131.09|0
1686286200000|2023-06-09 04:50:00|134.07|131.27|133.98|131.18|134.07|131.27|133.98|131.18|0
1686286500000|2023-06-09 04:55:00|134.07|131.27|134.07|131.27|134.16|131.36|133.98|131.18|0
1686286800000|2023-06-09 05:00:00|134.03|131.23|134.07|131.27|134.07|131.27|133.98|131.18|0
1686287100000|2023-06-09 05:05:00|134.16|131.36|134.07|131.27|134.16|131.36|133.97|131.17|0
1686287400000|2023-06-09 05:10:00|134.12|131.32|133.97|131.17|134.12|131.32|133.97|131.17|0
1686287700000|2023-06-09 05:15:00|133.88|131.08|133.97|131.17|133.97|131.17|133.88|131.08|0
1686288000000|2023-06-09 05:20:00|133.88|131.08|134.06|131.26|134.06|131.26|133.88|131.08|0
1686288300000|2023-06-09 05:25:00|134.11|131.31|134.11|131.31|134.16|131.36|134.06|131.26|0
1686288600000|2023-06-09 05:30:00|134.06|131.26|133.87|131.07|134.06|131.26|133.78|130.98|0
1686288900000|2023-06-09 05:35:00|133.83|131.03|133.78|130.98|133.87|131.07|133.59|130.79|0
1686289200000|2023-06-09 05:40:00|133.69|130.89|133.32|130.52|133.69|130.89|133.22|130.42|0
1686289500000|2023-06-09 05:45:00|133.22|130.42|133.22|130.42|133.22|130.42|133.04|130.24|0
1686289800000|2023-06-09 05:50:00|133.13|130.33|133.31|130.51|133.31|130.51|133.04|130.24|0
1686290100000|2023-06-09 05:55:00|133.4|130.6|133.22|130.42|133.5|130.7|133.13|130.33|0
1686290400000|2023-06-09 06:00:00|133.27|130.47|133.96|131.16|134.05|131.25|133.22|130.42|0
1686290700000|2023-06-09 06:05:00|133.76|131.36|133.94|131.54|134.31|131.91|133.76|131.36|0
1686291000000|2023-06-09 06:10:00|134.03|131.63|133.85|131.45|134.03|131.63|133.75|131.35|0
1686291300000|2023-06-09 06:15:00|133.89|131.49|134.22|131.82|134.22|131.82|133.85|131.45|0
1686291600000|2023-06-09 06:20:00|134.12|131.72|134.12|131.72|134.31|131.91|134.12|131.72|0
1686291900000|2023-06-09 06:25:00|134.03|131.63|133.93|131.53|134.12|131.72|133.84|131.44|0
1686292200000|2023-06-09 06:30:00|133.84|131.44|134.12|131.72|134.3|131.9|133.84|131.44|0
1686292500000|2023-06-09 06:35:00|134.07|131.67|134.21|131.81|134.21|131.81|134.02|131.62|0
1686292800000|2023-06-09 06:40:00|134.26|131.86|134.11|131.71|134.3|131.9|134.11|131.71|0
1686293100000|2023-06-09 06:45:00|134.21|131.81|134.21|131.81|134.3|131.9|134.11|131.71|0
1686293400000|2023-06-09 06:50:00|134.3|131.9|134.44|132.04|134.48|132.08|134.3|131.9|0
1686293700000|2023-06-09 06:55:00|134.39|131.99|134.16|131.76|134.48|132.08|134.11|131.71|0
1686294000000|2023-06-09 07:00:00|134.06|131.66|134.76|132.36|134.76|132.36|133.92|131.52|0
1686294300000|2023-06-09 07:05:00|134.71|132.31|134.66|132.26|134.76|132.36|134.11|131.71|0
1686294600000|2023-06-09 07:10:00|134.48|132.08|135.22|132.82|135.5|133.1|134.48|132.08|0
1686294900000|2023-06-09 07:15:00|135.32|132.92|136.35|133.95|136.44|134.04|135.32|132.92|0
1686295200000|2023-06-09 07:20:00|136.25|133.85|135.88|133.48|136.53|134.13|135.88|133.48|0
1686295500000|2023-06-09 07:25:00|136.06|133.66|136.53|134.13|136.82|134.42|135.59|133.19|0
1686295800000|2023-06-09 07:30:00|136.72|134.32|136.06|133.66|137.1|134.7|136.06|133.66|0
1686296100000|2023-06-09 07:35:00|136.15|133.75|135.83|133.43|136.53|134.13|135.83|133.43|0
1686296400000|2023-06-09 07:40:00|135.87|133.47|135.96|133.56|136.81|134.41|135.78|133.38|0
1686296700000|2023-06-09 07:45:00|136.06|133.66|135.59|133.19|136.2|133.8|135.4|133|0
1686297000000|2023-06-09 07:50:00|135.68|133.28|134.56|132.16|135.68|133.28|134.46|132.06|0
1686297300000|2023-06-09 07:55:00|134.51|132.11|134.65|132.25|134.93|132.53|134.46|132.06|0
1686297600000|2023-06-09 08:00:00|134.74|132.34|134.74|132.34|135.11|132.71|134.55|132.15|0
1686297900000|2023-06-09 08:05:00|134.83|132.43|135.67|133.27|135.77|133.37|134.65|132.25|0
1686298200000|2023-06-09 08:10:00|135.58|133.18|134.83|132.43|135.86|133.46|134.83|132.43|0
1686298500000|2023-06-09 08:15:00|134.92|132.52|134.92|132.52|135.2|132.8|134.64|132.24|0
1686298800000|2023-06-09 08:20:00|135.11|132.71|134.83|132.43|135.39|132.99|134.83|132.43|0
1686299100000|2023-06-09 08:25:00|134.73|132.33|134.45|132.05|134.92|132.52|134.45|132.05|0
1686299400000|2023-06-09 08:30:00|134.26|131.86|134.73|132.33|135.01|132.61|134.17|131.77|0
1686299700000|2023-06-09 08:35:00|134.68|132.28|134.63|132.23|134.82|132.42|134.35|131.95|0
1686300000000|2023-06-09 08:40:00|134.73|132.33|134.4|132|134.73|132.33|134.17|131.77|0
1686300300000|2023-06-09 08:45:00|134.35|131.95|134.07|131.67|134.59|132.19|134.07|131.67|0
1686300600000|2023-06-09 08:50:00|134.16|131.76|133.79|131.39|134.16|131.76|133.51|131.11|0
1686300900000|2023-06-09 08:55:00|133.7|131.3|133.33|130.93|133.7|131.3|133.23|130.83|0
1686301200000|2023-06-09 09:00:00|133.23|130.83|132.4|130|133.33|130.93|132.31|129.91|0
1686301500000|2023-06-09 09:05:00|132.31|129.91|132.58|130.18|132.59|130.19|132.13|129.73|0
1686301800000|2023-06-09 09:10:00|132.49|130.09|132.58|130.18|132.58|130.18|132.4|130|0
1686302100000|2023-06-09 09:15:00|132.68|130.28|132.49|130.09|132.68|130.28|132.31|129.91|0
1686302400000|2023-06-09 09:20:00|132.54|130.14|132.76|130.36|132.86|130.46|132.4|130|0
1686302700000|2023-06-09 09:25:00|132.67|130.27|132.12|129.72|132.76|130.36|132.12|129.72|0
1686303000000|2023-06-09 09:30:00|132.21|129.81|132.3|129.9|132.39|129.99|132.21|129.81|0
1686303300000|2023-06-09 09:35:00|132.39|129.99|133.04|130.64|133.13|130.73|132.39|129.99|0
1686303600000|2023-06-09 09:40:00|133.08|130.68|133.03|130.63|133.27|130.87|133.03|130.63|0
1686303900000|2023-06-09 09:45:00|132.94|130.54|133.5|131.1|133.59|131.19|132.85|130.45|0
1686304200000|2023-06-09 09:50:00|133.59|131.19|134.05|131.65|134.24|131.84|133.49|131.09|0
1686304500000|2023-06-09 09:55:00|133.96|131.56|133.91|131.51|134.24|131.84|133.68|131.28|0
1686304800000|2023-06-09 10:00:00|133.86|131.46|133.58|131.18|133.96|131.56|133.49|131.09|0
1686305100000|2023-06-09 10:05:00|133.49|131.09|133.49|131.09|133.58|131.18|133.4|131|0
1686305400000|2023-06-09 10:10:00|133.58|131.18|134.09|131.69|134.88|132.48|133.49|131.09|0
1686305700000|2023-06-09 10:15:00|134.14|131.74|133.49|131.09|134.42|132.02|133.49|131.09|0
1686306000000|2023-06-09 10:20:00|133.48|131.08|133.48|131.08|133.67|131.27|133.39|130.99|0
1686306300000|2023-06-09 10:25:00|133.58|131.18|133.48|131.08|133.58|131.18|133.11|130.71|0
1686306600000|2023-06-09 10:30:00|133.57|131.17|133.94|131.54|134.13|131.73|133.57|131.17|0
1686306900000|2023-06-09 10:35:00|134.04|131.64|134.41|132.01|134.59|132.19|134.04|131.64|0
1686307200000|2023-06-09 10:40:00|134.5|132.1|134.22|131.82|134.69|132.29|134.22|131.82|0
1686307500000|2023-06-09 10:45:00|134.31|131.91|133.75|131.35|134.59|132.19|133.66|131.26|0
1686307800000|2023-06-09 10:50:00|133.66|131.26|133.38|130.98|133.85|131.45|133.38|130.98|0
1686308100000|2023-06-09 10:55:00|133.29|130.89|133.75|131.35|134.03|131.63|133.29|130.89|0
1686308400000|2023-06-09 11:00:00|133.66|131.26|133.93|131.53|133.93|131.53|133.38|130.98|0
1686308700000|2023-06-09 11:05:00|133.84|131.44|133.38|130.98|133.93|131.53|133.38|130.98|0
1686309000000|2023-06-09 11:10:00|133.28|130.88|132.27|129.87|133.47|131.07|132.27|129.87|0
1686309300000|2023-06-09 11:15:00|132.36|129.96|132.26|129.86|132.82|130.42|132.08|129.68|0
1686309600000|2023-06-09 11:20:00|132.36|129.96|132.54|130.14|132.82|130.42|132.36|129.96|0
1686309900000|2023-06-09 11:25:00|132.45|130.05|132.54|130.14|132.54|130.14|132.35|129.95|0
1686310200000|2023-06-09 11:30:00|132.63|130.23|132.63|130.23|132.91|130.51|132.59|130.19|0
1686310500000|2023-06-09 11:35:00|132.54|130.14|132.53|130.13|132.72|130.32|132.44|130.04|0
1686310800000|2023-06-09 11:40:00|132.63|130.23|132.26|129.86|132.81|130.41|132.26|129.86|0
1686311100000|2023-06-09 11:45:00|132.16|129.76|131.8|129.4|132.44|130.04|131.34|128.94|0
1686311400000|2023-06-09 11:50:00|131.79|129.39|131.98|129.58|132.25|129.85|131.79|129.39|0
1686311700000|2023-06-09 11:55:00|132.02|129.62|132.16|129.76|132.34|129.94|131.89|129.49|0
1686312000000|2023-06-09 12:00:00|132.21|129.81|131.84|129.44|132.25|129.85|131.7|129.3|0
1686312300000|2023-06-09 12:05:00|131.88|129.48|131.15|128.75|131.97|129.57|131.15|128.75|0
1686312600000|2023-06-09 12:10:00|131.24|128.84|131.15|128.75|131.42|129.02|130.87|128.47|0
1686312900000|2023-06-09 12:15:00|131.24|128.84|130.78|128.38|131.33|128.93|130.78|128.38|0
1686313200000|2023-06-09 12:20:00|130.96|128.56|131.6|129.2|131.69|129.29|130.96|128.56|0
1686313500000|2023-06-09 12:25:00|131.65|129.25|131.87|129.47|131.92|129.52|131.42|129.02|0
1686313800000|2023-06-09 12:30:00|131.83|129.43|132.15|129.75|132.42|130.02|131.32|128.92|0
1686314100000|2023-06-09 12:35:00|132.24|129.84|131.23|128.83|132.24|129.84|131.14|128.74|0
1686314400000|2023-06-09 12:40:00|131.32|128.92|130.95|128.55|131.59|129.19|130.95|128.55|0
1686314700000|2023-06-09 12:45:00|131.04|128.64|130.86|128.46|131.32|128.92|130.86|128.46|0
1686315000000|2023-06-09 12:50:00|130.95|128.55|130.58|128.18|131.04|128.64|130.49|128.09|0
1686315300000|2023-06-09 12:55:00|130.68|128.28|130.45|128.05|131.04|128.64|130.45|128.05|0
1686315600000|2023-06-09 13:00:00|130.4|128|131.04|128.64|131.04|128.64|130.4|128|0
1686315900000|2023-06-09 13:05:00|130.95|128.55|130.94|128.54|131.04|128.64|130.67|128.27|0
1686316200000|2023-06-09 13:10:00|130.85|128.45|130.4|128|130.85|128.45|130.3|127.9|0
1686316500000|2023-06-09 13:15:00|130.3|127.9|129.67|127.27|130.4|128|129.58|127.18|0
1686316800000|2023-06-09 13:20:00|129.58|127.18|129.57|127.17|129.76|127.36|129.39|126.99|0
1686317100000|2023-06-09 13:25:00|129.48|127.08|129.21|126.81|129.67|127.27|129.21|126.81|0
1686317400000|2023-06-09 13:30:00|129.12|126.72|130.69|128.29|131.32|128.92|127.41|125.01|0
1686317700000|2023-06-09 13:35:00|130.78|128.38|129.34|126.94|131.23|128.83|129.07|126.67|0
1686318000000|2023-06-09 13:40:00|129.25|126.85|128.8|126.4|129.52|127.12|127.73|125.33|0
1686318300000|2023-06-09 13:45:00|128.71|126.31|128.53|126.13|129.07|126.67|127.82|125.42|0
1686318600000|2023-06-09 13:50:00|128.35|125.95|126.76|124.36|128.35|125.95|126.58|124.18|0
1686318900000|2023-06-09 13:55:00|126.67|124.27|127.82|125.42|128.17|125.77|126.67|124.27|0
1686319200000|2023-06-09 14:00:00|127.55|125.15|126.31|123.91|127.55|125.15|126.31|123.91|0
1686319500000|2023-06-09 14:05:00|126.22|123.82|126.75|124.35|127.02|124.62|125.17|122.77|0
1686319800000|2023-06-09 14:10:00|126.57|124.17|125.43|123.03|127.02|124.62|125.34|122.94|0
1686320100000|2023-06-09 14:15:00|125.52|123.12|124.56|122.16|125.52|123.12|124.47|122.07|0
1686320400000|2023-06-09 14:20:00|124.47|122.07|125.43|123.03|125.43|123.03|124.38|121.98|0
1686320700000|2023-06-09 14:25:00|125.52|123.12|124.9|122.5|125.78|123.38|124.55|122.15|0
1686321000000|2023-06-09 14:30:00|124.73|122.33|126.61|124.21|127.96|125.56|124.2|121.8|0
1686321300000|2023-06-09 14:35:00|126.35|123.95|126.78|124.38|127.14|124.74|126.08|123.68|0
1686321600000|2023-06-09 14:40:00|126.87|124.47|128.02|125.62|128.73|126.33|126.87|124.47|0
1686321900000|2023-06-09 14:45:00|128.11|125.71|128.64|126.24|128.64|126.24|126.43|124.03|0
1686322200000|2023-06-09 14:50:00|129.08|126.68|129.08|126.68|130.33|127.93|128.72|126.32|0
1686322500000|2023-06-09 14:55:00|128.9|126.5|128.19|125.79|129.35|126.95|127.57|125.17|0
1686322800000|2023-06-09 15:00:00|128.1|125.7|128.1|125.7|128.45|126.05|127.57|125.17|0
1686323100000|2023-06-09 15:05:00|127.92|125.52|126.95|124.55|128.54|126.14|126.42|124.02|0
1686323400000|2023-06-09 15:10:00|126.86|124.46|126.42|124.02|127.13|124.73|126.42|124.02|0
1686323700000|2023-06-09 15:15:00|126.6|124.2|127.83|125.43|128.36|125.96|126.42|124.02|0
1686324000000|2023-06-09 15:20:00|127.92|125.52|129.78|127.38|130.05|127.65|127.92|125.52|0
1686324300000|2023-06-09 15:25:00|129.87|127.47|131.56|129.16|133.03|130.63|129.87|127.47|0
1686324600000|2023-06-09 15:30:00|131.83|129.43|132.56|130.16|133.75|131.35|131.83|129.43|0
1686324900000|2023-06-09 15:35:00|132.28|129.88|131.83|129.43|132.37|129.97|130.74|128.34|0
1686325200000|2023-06-09 15:40:00|131.73|129.33|130.56|128.16|131.73|129.33|130.56|128.16|0
1686325500000|2023-06-09 15:45:00|130.47|128.07|131.01|128.61|131.46|129.06|130.47|128.07|0
1686325800000|2023-06-09 15:50:00|131.1|128.7|131.28|128.88|132.28|129.88|130.91|128.51|0
1686326100000|2023-06-09 15:55:00|131.19|128.79|133.1|130.7|133.37|130.97|131.09|128.69|0
1686326400000|2023-06-09 16:00:00|133.28|130.88|133.19|130.79|135.21|132.81|132.91|130.51|0
1686326700000|2023-06-09 16:05:00|133|130.6|133.37|130.97|133.37|130.97|132.18|129.78|0
1686327000000|2023-06-09 16:10:00|133.18|130.78|132.09|129.69|133.46|131.06|132|129.6|0
1686327300000|2023-06-09 16:15:00|132.18|129.78|131.9|129.5|132.45|130.05|131.54|129.14|0
1686327600000|2023-06-09 16:20:00|131.81|129.41|133|130.6|133.36|130.96|131.81|129.41|0
1686327900000|2023-06-09 16:25:00|132.9|130.5|134|131.6|135.21|132.81|132.9|130.5|0
1686328200000|2023-06-09 16:30:00|134.1|131.7|133.36|130.96|134.28|131.88|132.99|130.59|0
1686328500000|2023-06-09 16:35:00|133.27|130.87|134.51|132.11|134.92|132.52|133.18|130.78|0
1686328800000|2023-06-09 16:40:00|134.46|132.06|133.63|131.23|135.29|132.89|133.45|131.05|0
1686329100000|2023-06-09 16:45:00|133.54|131.14|132.8|130.4|134|131.6|132.8|130.4|0
1686329400000|2023-06-09 16:50:00|132.76|130.36|132.62|130.22|132.99|130.59|132.35|129.95|0
1686329700000|2023-06-09 16:55:00|132.53|130.13|131.98|129.58|133.26|130.86|131.89|129.49|0
1686330000000|2023-06-09 17:00:00|131.8|129.4|131.71|129.31|132.34|129.94|131.61|129.21|0
1686330300000|2023-06-09 17:05:00|131.61|129.21|131.16|128.76|131.71|129.31|130.89|128.49|0
1686330600000|2023-06-09 17:10:00|130.98|128.58|131.34|128.94|131.61|129.21|130.98|128.58|0
1686330900000|2023-06-09 17:15:00|131.25|128.85|132.06|129.66|132.06|129.66|131.07|128.67|0
1686331200000|2023-06-09 17:20:00|132.16|129.76|131.52|129.12|132.43|130.03|131.52|129.12|0
1686331500000|2023-06-09 17:25:00|131.7|129.3|130.61|128.21|131.79|129.39|130.61|128.21|0
1686331800000|2023-06-09 17:30:00|130.7|128.3|130.16|127.76|130.79|128.39|129.98|127.58|0
1686332100000|2023-06-09 17:35:00|130.07|127.67|130.16|127.76|130.43|128.03|129.98|127.58|0
1686332400000|2023-06-09 17:40:00|130.25|127.85|129.61|127.21|130.25|127.85|129.35|126.95|0
1686332700000|2023-06-09 17:45:00|129.7|127.3|130.24|127.84|130.24|127.84|128.99|126.59|0
1686333000000|2023-06-09 17:50:00|130.15|127.75|129.79|127.39|130.6|128.2|129.61|127.21|0
1686333300000|2023-06-09 17:55:00|129.7|127.3|129.16|126.76|130.33|127.93|129.16|126.76|0
1686333600000|2023-06-09 18:00:00|129.07|126.67|129.7|127.3|129.79|127.39|129.07|126.67|0
1686333900000|2023-06-09 18:05:00|129.61|127.21|129.34|126.94|129.79|127.39|129.25|126.85|0
1686334200000|2023-06-09 18:10:00|129.25|126.85|129.43|127.03|129.69|127.29|128.89|126.49|0
1686334500000|2023-06-09 18:15:00|129.6|127.2|129.69|127.29|130.32|127.92|129.34|126.94|0
1686334800000|2023-06-09 18:20:00|129.6|127.2|128.62|126.22|129.69|127.29|128.35|125.95|0
1686335100000|2023-06-09 18:25:00|128.53|126.13|129.69|127.29|130.23|127.83|128.44|126.04|0
1686335400000|2023-06-09 18:30:00|129.65|127.25|130.05|127.65|130.68|128.28|129.6|127.2|0
1686335700000|2023-06-09 18:35:00|130.14|127.74|131.31|128.91|131.49|129.09|129.96|127.56|0
1686336000000|2023-06-09 18:40:00|131.4|129|130.68|128.28|131.58|129.18|130.5|128.1|0
1686336300000|2023-06-09 18:45:00|130.58|128.18|131.31|128.91|131.4|129|130.4|128|0
1686336600000|2023-06-09 18:50:00|131.22|128.82|131.12|128.72|131.31|128.91|130.4|128|0
1686336900000|2023-06-09 18:55:00|131.08|128.68|130.22|127.82|131.17|128.77|130.04|127.64|0
1686337200000|2023-06-09 19:00:00|130.13|127.73|129.59|127.19|130.58|128.18|129.32|126.92|0
1686337500000|2023-06-09 19:05:00|129.68|127.28|131.48|129.08|131.76|129.36|129.68|127.28|0
1686337800000|2023-06-09 19:10:00|131.57|129.17|131.03|128.63|131.75|129.35|130.67|128.27|0
1686338100000|2023-06-09 19:15:00|130.85|128.45|130.48|128.08|132.02|129.62|130.3|127.9|0
1686338400000|2023-06-09 19:20:00|130.3|127.9|130.75|128.35|130.75|128.35|130.12|127.72|0
1686338700000|2023-06-09 19:25:00|130.71|128.31|130.66|128.26|131.29|128.89|130.39|127.99|0
1686339000000|2023-06-09 19:30:00|130.71|128.31|129.47|127.07|131.02|128.62|128.84|126.44|0
1686339300000|2023-06-09 19:35:00|129.38|126.98|129.92|127.52|130.92|128.52|128.93|126.53|0
1686339600000|2023-06-09 19:40:00|129.83|127.43|129.92|127.52|130.01|127.61|129.2|126.8|0
1686339900000|2023-06-09 19:45:00|129.88|127.48|130.19|127.79|130.28|127.88|129.29|126.89|0
1686340200000|2023-06-09 19:50:00|130.28|127.88|130.55|128.15|131.01|128.61|130.1|127.7|0
1686340500000|2023-06-09 19:55:00|130.64|128.24|130.19|127.79|131.19|128.79|130.01|127.61|0
1686340800000|2023-06-09 20:00:00|130.01|127.61|129.46|127.06|130.01|127.61|129.37|126.97|0
1686341100000|2023-06-09 20:05:00|129.55|127.15|129.64|127.24|129.73|127.33|129.15|126.75|0
1686341400000|2023-06-09 20:10:00|129.73|127.33|129.28|126.88|129.73|127.33|129.19|126.79|0
1686530700000|2023-06-12 00:45:00|127.62|124.82|127.71|124.91|127.89|125.09|127.62|124.82|0
1686531000000|2023-06-12 00:50:00|127.8|125|127.8|125|127.89|125.09|127.71|124.91|0
1686531300000|2023-06-12 00:55:00|127.71|124.91|127.7|124.9|127.71|124.91|127.53|124.73|0
1686531600000|2023-06-12 01:00:00|127.79|124.99|127.7|124.9|127.84|125.04|127.61|124.81|0
1686531900000|2023-06-12 01:05:00|127.75|124.95|127.7|124.9|127.79|124.99|127.61|124.81|0
1686532200000|2023-06-12 01:10:00|127.66|124.86|127.66|124.86|127.7|124.9|127.43|124.63|0
1686532500000|2023-06-12 01:15:00|127.7|124.9|127.79|124.99|127.88|125.08|127.7|124.9|0
1686532800000|2023-06-12 01:20:00|127.7|124.9|128.55|125.75|128.55|125.75|127.61|124.81|0
1686533100000|2023-06-12 01:25:00|128.6|125.8|128.82|126.02|128.82|126.02|128.6|125.8|0
1686533400000|2023-06-12 01:30:00|128.73|125.93|128.73|125.93|128.82|126.02|128.55|125.75|0
1686533700000|2023-06-12 01:35:00|128.68|125.88|128.9|126.1|128.99|126.19|128.64|125.84|0
1686534000000|2023-06-12 01:40:00|128.81|126.01|128.72|125.92|128.9|126.1|128.72|125.92|0
1686534300000|2023-06-12 01:45:00|128.81|126.01|128.81|126.01|128.9|126.1|128.81|126.01|0
1686534600000|2023-06-12 01:50:00|128.86|126.06|128.9|126.1|128.9|126.1|128.72|125.92|0
1686534900000|2023-06-12 01:55:00|129.26|126.46|128.99|126.19|129.26|126.46|128.9|126.1|0
1686535200000|2023-06-12 02:00:00|128.94|126.14|128.98|126.18|129.16|126.36|128.89|126.09|0
1686535500000|2023-06-12 02:05:00|128.94|126.14|128.89|126.09|128.98|126.18|128.89|126.09|0
1686535800000|2023-06-12 02:10:00|128.94|126.14|128.62|125.82|128.98|126.18|128.53|125.73|0
1686536100000|2023-06-12 02:15:00|128.53|125.73|128.53|125.73|128.62|125.82|128.44|125.64|0
1686536400000|2023-06-12 02:20:00|128.49|125.69|128.53|125.73|128.8|126|128.44|125.64|0
1686536700000|2023-06-12 02:25:00|128.49|125.69|128.71|125.91|128.98|126.18|128.44|125.64|0
1686537000000|2023-06-12 02:30:00|128.8|126|128.97|126.17|128.97|126.17|128.62|125.82|0
1686537300000|2023-06-12 02:35:00|129.06|126.26|129.15|126.35|129.42|126.62|129.06|126.26|0
1686537600000|2023-06-12 02:40:00|129.2|126.4|129.15|126.35|129.38|126.58|129.15|126.35|0
1686537900000|2023-06-12 02:45:00|129.2|126.4|129.15|126.35|129.2|126.4|128.97|126.17|0
1686538200000|2023-06-12 02:50:00|129.06|126.26|128.97|126.17|129.33|126.53|128.97|126.17|0
1686538500000|2023-06-12 02:55:00|129.01|126.21|129.14|126.34|129.23|126.43|128.97|126.17|0
1686538800000|2023-06-12 03:00:00|129.05|126.25|128.74|125.94|129.19|126.39|128.7|125.9|0
1686539100000|2023-06-12 03:05:00|128.69|125.89|128.83|126.03|128.96|126.16|128.69|125.89|0
1686539400000|2023-06-12 03:10:00|128.78|125.98|128.83|126.03|128.87|126.07|128.69|125.89|0
1686539700000|2023-06-12 03:15:00|128.78|125.98|128.78|125.98|128.78|125.98|128.69|125.89|0
1686540000000|2023-06-12 03:20:00|128.87|126.07|128.87|126.07|128.96|126.16|128.69|125.89|0
1686540300000|2023-06-12 03:25:00|128.82|126.02|128.6|125.8|128.82|126.02|128.6|125.8|0
1686540600000|2023-06-12 03:30:00|128.69|125.89|129.04|126.24|129.09|126.29|128.64|125.84|0
1686540900000|2023-06-12 03:35:00|129|126.2|128.95|126.15|129.04|126.24|128.77|125.97|0
1686541200000|2023-06-12 03:40:00|128.91|126.11|129.22|126.42|129.4|126.6|128.91|126.11|0
1686541500000|2023-06-12 03:45:00|129.18|126.38|129.31|126.51|129.31|126.51|129.09|126.29|0
1686541800000|2023-06-12 03:50:00|129.4|126.6|129.08|126.28|129.4|126.6|129.08|126.28|0
1686542100000|2023-06-12 03:55:00|129.13|126.33|129.21|126.41|129.3|126.5|129.03|126.23|0
1686542400000|2023-06-12 04:00:00|129.3|126.5|129.48|126.68|129.57|126.77|129.21|126.41|0
1686542700000|2023-06-12 04:05:00|129.39|126.59|129.39|126.59|129.44|126.64|129.21|126.41|0
1686543000000|2023-06-12 04:10:00|129.44|126.64|129.39|126.59|129.48|126.68|129.35|126.55|0
1686543300000|2023-06-12 04:15:00|129.48|126.68|129.7|126.9|129.75|126.95|129.39|126.59|0
1686543600000|2023-06-12 04:20:00|129.75|126.95|129.65|126.85|129.75|126.95|129.56|126.76|0
1686543900000|2023-06-12 04:25:00|129.74|126.94|129.74|126.94|129.74|126.94|129.56|126.76|0
1686544200000|2023-06-12 04:30:00|129.65|126.85|129.74|126.94|129.74|126.94|129.56|126.76|0
1686544500000|2023-06-12 04:35:00|129.83|127.03|129.83|127.03|129.83|127.03|129.74|126.94|0
1686544800000|2023-06-12 04:40:00|129.79|126.99|129.83|127.03|129.83|127.03|129.74|126.94|0
1686545100000|2023-06-12 04:45:00|129.74|126.94|129.56|126.76|129.74|126.94|129.56|126.76|0
1686545400000|2023-06-12 04:50:00|129.65|126.85|129.55|126.75|129.65|126.85|129.55|126.75|0
1686545700000|2023-06-12 04:55:00|129.46|126.66|129.28|126.48|129.55|126.75|129.19|126.39|0
1686546000000|2023-06-12 05:00:00|129.37|126.57|129.01|126.21|129.37|126.57|129.01|126.21|0
1686546300000|2023-06-12 05:05:00|128.92|126.12|128.65|125.85|129.01|126.21|128.56|125.76|0
1686546600000|2023-06-12 05:10:00|128.56|125.76|128.74|125.94|129.1|126.3|128.47|125.67|0
1686546900000|2023-06-12 05:15:00|128.7|125.9|128.38|125.58|128.74|125.94|128.29|125.49|0
1686547200000|2023-06-12 05:20:00|128.29|125.49|128.38|125.58|128.47|125.67|128.29|125.49|0
1686547500000|2023-06-12 05:25:00|128.43|125.63|128.38|125.58|128.47|125.67|128.29|125.49|0
1686547800000|2023-06-12 05:30:00|128.42|125.62|128.55|125.75|128.55|125.75|128.29|125.49|0
1686548100000|2023-06-12 05:35:00|128.64|125.84|128.73|125.93|128.91|126.11|128.55|125.75|0
1686548400000|2023-06-12 05:40:00|128.78|125.98|129.09|126.29|129.09|126.29|128.69|125.89|0
1686548700000|2023-06-12 05:45:00|129.18|126.38|129.09|126.29|129.18|126.38|129|126.2|0
1686549000000|2023-06-12 05:50:00|129.13|126.33|128.55|125.75|129.18|126.38|128.46|125.66|0
1686549300000|2023-06-12 05:55:00|128.46|125.66|128.37|125.57|128.73|125.93|128.37|125.57|0
1686549600000|2023-06-12 06:00:00|128.72|125.92|128.81|126.01|128.81|126.01|128.54|125.74|0
1686549900000|2023-06-12 06:05:00|128.52|126.12|128.25|125.85|128.52|126.12|128.25|125.85|0
1686550200000|2023-06-12 06:10:00|128.34|125.94|128.25|125.85|128.34|125.94|128.16|125.76|0
1686550500000|2023-06-12 06:15:00|128.16|125.76|127.45|125.05|128.25|125.85|127.45|125.05|0
1686550800000|2023-06-12 06:20:00|127.54|125.14|127.09|124.69|127.71|125.31|127.09|124.69|0
1686551100000|2023-06-12 06:25:00|127.18|124.78|126.82|124.42|127.18|124.78|126.78|124.38|0
1686551400000|2023-06-12 06:30:00|126.73|124.33|127.09|124.69|127.18|124.78|126.73|124.33|0
1686551700000|2023-06-12 06:35:00|127|124.6|126.82|124.42|127|124.6|126.82|124.42|0
1686552000000|2023-06-12 06:40:00|126.87|124.47|126.91|124.51|127.08|124.68|126.73|124.33|0
1686552300000|2023-06-12 06:45:00|127|124.6|126.99|124.59|127.17|124.77|126.91|124.51|0
1686552600000|2023-06-12 06:50:00|127.08|124.68|127.08|124.68|127.26|124.86|127.08|124.68|0
1686552900000|2023-06-12 06:55:00|127.04|124.64|126.72|124.32|127.08|124.68|126.64|124.24|0
1686553200000|2023-06-12 07:00:00|126.64|124.24|126.55|124.15|126.99|124.59|126.46|124.06|0
1686553500000|2023-06-12 07:05:00|126.37|123.97|127.08|124.68|127.25|124.85|126.28|123.88|0
1686553800000|2023-06-12 07:10:00|127.16|124.76|127.25|124.85|127.96|125.56|127.16|124.76|0
1686554100000|2023-06-12 07:15:00|127.34|124.94|127.25|124.85|127.83|125.43|126.72|124.32|0
1686554400000|2023-06-12 07:20:00|127.16|124.76|126.98|124.58|127.25|124.85|126.76|124.36|0
1686554700000|2023-06-12 07:25:00|127.03|124.63|128.7|126.3|129.23|126.83|127.03|124.63|0
1686555000000|2023-06-12 07:30:00|128.88|126.48|127.9|125.5|128.88|126.48|127.9|125.5|0
1686555300000|2023-06-12 07:35:00|127.94|125.54|127.63|125.23|128.52|126.12|127.63|125.23|0
1686555600000|2023-06-12 07:40:00|127.72|125.32|127.72|125.32|127.9|125.5|127.63|125.23|0
1686555900000|2023-06-12 07:45:00|127.63|125.23|127.45|125.05|127.81|125.41|127.36|124.96|0
1686556200000|2023-06-12 07:50:00|127.5|125.1|127.18|124.78|127.5|125.1|126.92|124.52|0
1686556500000|2023-06-12 07:55:00|127.1|124.7|127.01|124.61|127.36|124.96|127.01|124.61|0
1686556800000|2023-06-12 08:00:00|126.74|124.34|126.57|124.17|126.74|124.34|126.13|123.73|0
1686557100000|2023-06-12 08:05:00|126.65|124.25|126.87|124.47|127|124.6|126.35|123.95|0
1686557400000|2023-06-12 08:10:00|126.83|124.43|127.09|124.69|127.53|125.13|126.83|124.43|0
1686557700000|2023-06-12 08:15:00|127.05|124.65|127.62|125.22|127.62|125.22|126.91|124.51|0
1686558000000|2023-06-12 08:20:00|127.57|125.17|127.17|124.77|127.62|125.22|127.09|124.69|0
1686558300000|2023-06-12 08:25:00|127.09|124.69|126.82|124.42|127.35|124.95|126.82|124.42|0
1686558600000|2023-06-12 08:30:00|126.87|124.47|126.82|124.42|126.91|124.51|126.29|123.89|0
1686558900000|2023-06-12 08:35:00|126.91|124.51|127.3|124.9|127.43|125.03|126.64|124.24|0
1686559200000|2023-06-12 08:40:00|127.26|124.86|127.21|124.81|127.35|124.95|127.04|124.64|0
1686559500000|2023-06-12 08:45:00|127.26|124.86|126.99|124.59|127.26|124.86|126.81|124.41|0
1686559800000|2023-06-12 08:50:00|127.08|124.68|126.81|124.41|127.17|124.77|126.72|124.32|0
1686560100000|2023-06-12 08:55:00|126.77|124.37|126.55|124.15|126.9|124.5|126.28|123.88|0
1686560400000|2023-06-12 09:00:00|126.46|124.06|125.89|123.49|126.55|124.15|125.76|123.36|0
1686560700000|2023-06-12 09:05:00|125.93|123.53|126.1|123.7|126.37|123.97|125.84|123.44|0
1686561000000|2023-06-12 09:10:00|126.15|123.75|125.93|123.53|126.19|123.79|125.8|123.4|0
1686561300000|2023-06-12 09:15:00|125.84|123.44|126.28|123.88|126.54|124.14|125.84|123.44|0
1686561600000|2023-06-12 09:20:00|126.32|123.92|126.36|123.96|126.58|124.18|126.14|123.74|0
1686561900000|2023-06-12 09:25:00|126.41|124.01|126.54|124.14|126.62|124.22|126.36|123.96|0
1686562200000|2023-06-12 09:30:00|126.71|124.31|126.89|124.49|126.89|124.49|126.53|124.13|0
1686562500000|2023-06-12 09:35:00|126.8|124.4|126.88|124.48|126.97|124.57|126.71|124.31|0
1686562800000|2023-06-12 09:40:00|126.97|124.57|127.85|125.45|128.17|125.77|126.88|124.48|0
1686563100000|2023-06-12 09:45:00|127.9|125.5|128.25|125.85|128.38|125.98|127.85|125.45|0
1686563400000|2023-06-12 09:50:00|128.21|125.81|128.74|126.34|128.83|126.43|128.03|125.63|0
1686563700000|2023-06-12 09:55:00|128.78|126.38|128.29|125.89|128.78|126.38|128.2|125.8|0
1686564000000|2023-06-12 10:00:00|128.38|125.98|128.73|126.33|129.09|126.69|128.34|125.94|0
1686564300000|2023-06-12 10:05:00|128.82|126.42|128.91|126.51|129.14|126.74|128.73|126.33|0
1686564600000|2023-06-12 10:10:00|129|126.6|128.87|126.47|129.36|126.96|128.87|126.47|0
1686564900000|2023-06-12 10:15:00|128.91|126.51|129.53|127.13|129.53|127.13|128.6|126.2|0
1686565200000|2023-06-12 10:20:00|129.62|127.22|130.07|127.67|130.52|128.12|129.53|127.13|0
1686565500000|2023-06-12 10:25:00|130.02|127.62|129.93|127.53|130.2|127.8|129.8|127.4|0
1686565800000|2023-06-12 10:30:00|129.98|127.58|129.53|127.13|129.98|127.58|129.35|126.95|0
1686566100000|2023-06-12 10:35:00|129.48|127.08|130.42|128.02|130.51|128.11|129.44|127.04|0
1686566400000|2023-06-12 10:40:00|130.33|127.93|129.88|127.48|130.42|128.02|129.61|127.21|0
1686566700000|2023-06-12 10:45:00|129.84|127.44|130.11|127.71|130.38|127.98|129.84|127.44|0
1686567000000|2023-06-12 10:50:00|130.06|127.66|129.43|127.03|130.06|127.66|129.34|126.94|0
1686567300000|2023-06-12 10:55:00|129.48|127.08|129.48|127.08|129.7|127.3|129.03|126.63|0
1686567600000|2023-06-12 11:00:00|129.43|127.03|128.85|126.45|129.97|127.57|128.8|126.4|0
1686567900000|2023-06-12 11:05:00|128.8|126.4|128.62|126.22|128.85|126.45|128.53|126.13|0
1686568200000|2023-06-12 11:10:00|128.58|126.18|128.67|126.27|128.89|126.49|128.58|126.18|0
1686568500000|2023-06-12 11:15:00|128.62|126.22|128.71|126.31|128.8|126.4|128.27|125.87|0
1686568800000|2023-06-12 11:20:00|128.67|126.27|128.44|126.04|128.75|126.35|128.35|125.95|0
1686569100000|2023-06-12 11:25:00|128.53|126.13|128.08|125.68|128.53|126.13|127.82|125.42|0
1686569400000|2023-06-12 11:30:00|128.17|125.77|127.95|125.55|128.17|125.77|127.55|125.15|0
1686569700000|2023-06-12 11:35:00|127.99|125.59|127.9|125.5|128.08|125.68|127.73|125.33|0
1686570000000|2023-06-12 11:40:00|127.99|125.59|127.9|125.5|127.99|125.59|127.81|125.41|0
1686570300000|2023-06-12 11:45:00|127.86|125.46|127.9|125.5|128.17|125.77|127.81|125.41|0
1686570600000|2023-06-12 11:50:00|127.95|125.55|127.81|125.41|128.08|125.68|127.72|125.32|0
1686570900000|2023-06-12 11:55:00|127.85|125.45|127.98|125.58|128.16|125.76|127.81|125.41|0
1686571200000|2023-06-12 12:00:00|128.03|125.63|127.85|125.45|128.12|125.72|127.81|125.41|0
1686571500000|2023-06-12 12:05:00|127.81|125.41|128.65|126.25|128.87|126.47|127.81|125.41|0
1686571800000|2023-06-12 12:10:00|128.69|126.29|128.16|125.76|128.69|126.29|128.07|125.67|0
1686572100000|2023-06-12 12:15:00|128.07|125.67|128.87|126.47|128.96|126.56|128.07|125.67|0
1686572400000|2023-06-12 12:20:00|128.91|126.51|129.67|127.27|129.76|127.36|128.87|126.47|0
1686572700000|2023-06-12 12:25:00|129.58|127.18|128.86|126.46|129.67|127.27|128.86|126.46|0
1686573000000|2023-06-12 12:30:00|128.95|126.55|128.24|125.84|129.09|126.69|128.15|125.75|0
1686573300000|2023-06-12 12:35:00|128.33|125.93|128.29|125.89|128.56|126.16|127.71|125.31|0
1686573600000|2023-06-12 12:40:00|128.38|125.98|128.87|126.47|129.27|126.87|128.34|125.94|0
1686573900000|2023-06-12 12:45:00|129|126.6|128.64|126.24|129|126.6|128.2|125.8|0
1686574200000|2023-06-12 12:50:00|128.55|126.15|128.2|125.8|128.55|126.15|128.11|125.71|0
1686574500000|2023-06-12 12:55:00|128.11|125.71|128.06|125.66|128.37|125.97|127.75|125.35|0
1686574800000|2023-06-12 13:00:00|128.02|125.62|128.37|125.97|128.55|126.15|127.84|125.44|0
1686575100000|2023-06-12 13:05:00|128.19|125.79|127.84|125.44|128.28|125.88|127.75|125.35|0
1686575400000|2023-06-12 13:10:00|127.88|125.48|127.92|125.52|127.93|125.53|127.75|125.35|0
1686575700000|2023-06-12 13:15:00|128.01|125.61|128.99|126.59|129.08|126.68|127.97|125.57|0
1686576000000|2023-06-12 13:20:00|128.9|126.5|129.07|126.67|129.34|126.94|128.9|126.5|0
1686576300000|2023-06-12 13:25:00|129.16|126.76|129.34|126.94|129.52|127.12|128.85|126.45|0
1686576600000|2023-06-12 13:30:00|129.25|126.85|129.6|127.2|130.28|127.88|128.89|126.49|0
1686576900000|2023-06-12 13:35:00|129.43|127.03|129.51|127.11|131.49|129.09|129.43|127.03|0
1686577200000|2023-06-12 13:40:00|129.25|126.85|130.5|128.1|130.59|128.19|128.8|126.4|0
1686577500000|2023-06-12 13:45:00|130.32|127.92|129.87|127.47|130.77|128.37|129.51|127.11|0
1686577800000|2023-06-12 13:50:00|129.96|127.56|129.24|126.84|130.14|127.74|128.93|126.53|0
1686578100000|2023-06-12 13:55:00|129.33|126.93|129.15|126.75|129.6|127.2|128.88|126.48|0
1686578400000|2023-06-12 14:00:00|128.97|126.57|130.13|127.73|130.13|127.73|128.97|126.57|0
1686578700000|2023-06-12 14:05:00|130.04|127.64|130.67|128.27|131.43|129.03|129.95|127.55|0
1686579000000|2023-06-12 14:10:00|130.76|128.36|129.5|127.1|131.48|129.08|129.5|127.1|0
1686579300000|2023-06-12 14:15:00|129.55|127.15|130.57|128.17|131.02|128.62|129.55|127.15|0
1686579600000|2023-06-12 14:20:00|130.66|128.26|130.21|127.81|131.11|128.71|129.95|127.55|0
1686579900000|2023-06-12 14:25:00|130.03|127.63|129.94|127.54|131.02|128.62|129.59|127.19|0
1686580200000|2023-06-12 14:30:00|129.85|127.45|130.75|128.35|130.93|128.53|129.67|127.27|0
1686580500000|2023-06-12 14:35:00|130.66|128.26|131.33|128.93|131.83|129.43|130.66|128.26|0
1686580800000|2023-06-12 14:40:00|131.47|129.07|130.83|128.43|131.65|129.25|130.83|128.43|0
1686581100000|2023-06-12 14:45:00|130.92|128.52|130.2|127.8|131.19|128.79|129.76|127.36|0
1686581400000|2023-06-12 14:50:00|130.03|127.63|131.01|128.61|131.1|128.7|129.85|127.45|0
1686581700000|2023-06-12 14:55:00|130.92|128.52|130.83|128.43|131.1|128.7|130.38|127.98|0
1686582000000|2023-06-12 15:00:00|130.56|128.16|130.74|128.34|131.01|128.61|129.84|127.44|0
1686582300000|2023-06-12 15:05:00|130.78|128.38|130.92|128.52|131.19|128.79|129.84|127.44|0
1686582600000|2023-06-12 15:10:00|130.87|128.47|128.12|125.72|131.14|128.74|128.03|125.63|0
1686582900000|2023-06-12 15:15:00|128.03|125.63|127.58|125.18|128.39|125.99|127.36|124.96|0
1686583200000|2023-06-12 15:20:00|127.67|125.27|127.94|125.54|128.38|125.98|127.4|125|0
1686583500000|2023-06-12 15:25:00|128.03|125.63|127.85|125.45|128.38|125.98|127.4|125|0
1686583800000|2023-06-12 15:30:00|127.58|125.18|126.73|124.33|127.58|125.18|126.69|124.29|0
1686584100000|2023-06-12 15:35:00|126.69|124.29|126.69|124.29|127.04|124.64|126.42|124.02|0
1686584400000|2023-06-12 15:40:00|126.51|124.11|126.02|123.62|126.69|124.29|125.93|123.53|0
1686584700000|2023-06-12 15:45:00|125.98|123.58|126.59|124.19|126.86|124.46|125.8|123.4|0
1686585000000|2023-06-12 15:50:00|126.68|124.28|126.95|124.55|126.95|124.55|126.33|123.93|0
1686585300000|2023-06-12 15:55:00|127.12|124.72|126.24|123.84|127.21|124.81|126.15|123.75|0
1686585600000|2023-06-12 16:00:00|126.19|123.79|126.59|124.19|126.59|124.19|126.06|123.66|0
1686585900000|2023-06-12 16:05:00|126.46|124.06|125.88|123.48|126.46|124.06|125.88|123.48|0
1686586200000|2023-06-12 16:10:00|125.97|123.57|126.23|123.83|126.41|124.01|125.79|123.39|0
1686586500000|2023-06-12 16:15:00|126.32|123.92|126.23|123.83|126.5|124.1|126.05|123.65|0
1686586800000|2023-06-12 16:20:00|126.19|123.79|126.23|123.83|126.49|124.09|125.96|123.56|0
1686587100000|2023-06-12 16:25:00|126.32|123.92|125.96|123.56|126.32|123.92|125.7|123.3|0
1686587400000|2023-06-12 16:30:00|125.92|123.52|125.43|123.03|125.92|123.52|125.43|123.03|0
1686587700000|2023-06-12 16:35:00|125.34|122.94|125.08|122.68|125.43|123.03|124.9|122.5|0
1686588000000|2023-06-12 16:40:00|124.99|122.59|125.08|122.68|125.34|122.94|124.73|122.33|0
1686588300000|2023-06-12 16:45:00|124.99|122.59|125.16|122.76|125.51|123.11|124.81|122.41|0
1686588600000|2023-06-12 16:50:00|125.07|122.67|125.07|122.67|125.16|122.76|124.81|122.41|0
1686588900000|2023-06-12 16:55:00|125.16|122.76|124.89|122.49|125.25|122.85|124.89|122.49|0
1686589200000|2023-06-12 17:00:00|124.98|122.58|125.09|122.69|125.27|122.87|124.54|122.14|0
1686589500000|2023-06-12 17:05:00|125.18|122.78|125.71|123.31|125.8|123.4|125.01|122.61|0
1686589800000|2023-06-12 17:10:00|125.62|123.22|125.35|122.95|125.8|123.4|125.18|122.78|0
1686590100000|2023-06-12 17:15:00|125.27|122.87|125.35|122.95|125.79|123.39|125.18|122.78|0
1686590400000|2023-06-12 17:20:00|125.26|122.86|125.53|123.13|125.7|123.3|125.18|122.78|0
1686590700000|2023-06-12 17:25:00|125.48|123.08|125.7|123.3|125.88|123.48|125.35|122.95|0
1686591000000|2023-06-12 17:30:00|125.79|123.39|125.96|123.56|126.23|123.83|125.35|122.95|0
1686591300000|2023-06-12 17:35:00|125.88|123.48|125.79|123.39|126.23|123.83|125.7|123.3|0
1686591600000|2023-06-12 17:40:00|125.74|123.34|125.17|122.77|125.79|123.39|124.99|122.59|0
1686591900000|2023-06-12 17:45:00|125.08|122.68|124.64|122.24|125.08|122.68|124.29|121.89|0
1686592200000|2023-06-12 17:50:00|124.73|122.33|124.73|122.33|124.9|122.5|124.55|122.15|0
1686592500000|2023-06-12 17:55:00|124.64|122.24|124.03|121.63|124.73|122.33|123.94|121.54|0
1686592800000|2023-06-12 18:00:00|123.94|121.54|124.37|121.97|124.55|122.15|123.85|121.45|0
1686593100000|2023-06-12 18:05:00|124.29|121.89|124.46|122.06|124.64|122.24|124.29|121.89|0
1686593400000|2023-06-12 18:10:00|124.37|121.97|124.55|122.15|124.55|122.15|124.15|121.75|0
1686593700000|2023-06-12 18:15:00|124.46|122.06|124.46|122.06|124.72|122.32|124.07|121.67|0
1686594000000|2023-06-12 18:20:00|124.54|122.14|124.37|121.97|124.81|122.41|124.28|121.88|0
1686594300000|2023-06-12 18:25:00|124.28|121.88|124.45|122.05|124.54|122.14|124.1|121.7|0
1686594600000|2023-06-12 18:30:00|124.54|122.14|123.93|121.53|124.54|122.14|123.75|121.35|0
1686594900000|2023-06-12 18:35:00|123.89|121.49|124.27|121.87|124.45|122.05|123.49|121.09|0
1686595200000|2023-06-12 18:40:00|124.36|121.96|123.84|121.44|124.36|121.96|123.66|121.26|0
1686595500000|2023-06-12 18:45:00|123.92|121.52|123.14|120.74|124.01|121.61|122.97|120.57|0
1686595800000|2023-06-12 18:50:00|123.05|120.65|122.36|119.96|123.14|120.74|122.1|119.7|0
1686596100000|2023-06-12 18:55:00|122.27|119.87|121.58|119.18|122.53|120.13|121.33|118.93|0
1686596400000|2023-06-12 19:00:00|121.41|119.01|122.81|120.41|122.85|120.45|120.73|118.33|0
1686596700000|2023-06-12 19:05:00|122.85|120.45|122.16|119.76|123.45|121.05|122.08|119.68|0
1686597000000|2023-06-12 19:10:00|122.25|119.85|120.63|118.23|122.25|119.85|120.38|117.98|0
1686597300000|2023-06-12 19:15:00|120.72|118.32|120.56|118.16|120.72|118.32|118.88|116.48|0
1686597600000|2023-06-12 19:20:00|120.52|118.12|120.39|117.99|121.16|118.76|120.39|117.99|0
1686597900000|2023-06-12 19:25:00|120.35|117.95|120.22|117.82|120.9|118.5|120.13|117.73|0
1686598200000|2023-06-12 19:30:00|120.3|117.9|120.35|117.95|120.98|118.58|120.09|117.69|0
1686598500000|2023-06-12 19:35:00|120.39|117.99|119.54|117.14|120.64|118.24|119.54|117.14|0
1686598800000|2023-06-12 19:40:00|119.46|117.06|119.62|117.22|119.88|117.48|118.45|116.05|0
1686599100000|2023-06-12 19:45:00|119.88|117.48|119.62|117.22|120.21|117.81|119.45|117.05|0
1686599400000|2023-06-12 19:50:00|119.28|116.88|120.04|117.64|120.3|117.9|119.28|116.88|0
1686599700000|2023-06-12 19:55:00|120.21|117.81|118.44|116.04|120.38|117.98|118.24|115.84|0
1686600000000|2023-06-12 20:00:00|118.36|115.96|118.94|116.54|119.7|117.3|118.36|115.96|0
1686600300000|2023-06-12 20:05:00|119.11|116.71|119.61|117.21|119.66|117.26|119.11|116.71|0
1686600600000|2023-06-12 20:10:00|119.53|117.13|118.69|116.29|119.61|117.21|118.61|116.21|0
1686600900000|2023-06-12 20:15:00|118.8|116|118.55|115.75|118.89|116.09|118.47|115.67|0
1686601200000|2023-06-12 20:20:00|118.47|115.67|118.55|115.75|118.55|115.75|118.3|115.5|0
1686601500000|2023-06-12 20:25:00|118.63|115.83|118.47|115.67|118.63|115.83|118.47|115.67|0
1686601800000|2023-06-12 20:30:00|118.51|115.71|118.34|115.54|118.51|115.71|118.3|115.5|0
1686602100000|2023-06-12 20:35:00|118.38|115.58|118.21|115.41|118.38|115.58|118.13|115.33|0
1686602400000|2023-06-12 20:40:00|118.13|115.33|117.96|115.16|118.21|115.41|117.96|115.16|0
1686602700000|2023-06-12 20:45:00|118.04|115.24|118.04|115.24|118.21|115.41|117.96|115.16|0
1686603000000|2023-06-12 20:50:00|118.12|115.32|117.96|115.16|118.21|115.41|117.96|115.16|0
1686603300000|2023-06-12 20:55:00|117.87|115.07|117.65|114.85|117.96|115.16|117.54|114.74|0
1686603600000|2023-06-12 21:00:00|117.66|114.86|117.7|114.9|117.75|114.95|117.66|114.86|0
1686603900000|2023-06-12 21:05:00|117.61|114.81|117.72|114.92|117.73|114.93|117.61|114.81|0
1686604200000|2023-06-12 21:10:00|117.78|114.98|117.77|114.97|117.78|114.98|117.74|114.94|0
1686604500000|2023-06-12 21:15:00|117.79|114.99|117.85|115.05|117.95|115.15|117.78|114.98|0
1686604800000|2023-06-12 21:20:00|117.88|115.08|117.85|115.05|117.92|115.12|117.82|115.02|0
1686605100000|2023-06-12 21:25:00|117.87|115.07|117.83|115.03|117.87|115.07|117.83|115.03|0
1686605400000|2023-06-12 21:30:00|117.82|115.02|120.37|117.57|120.91|118.11|117.82|115.02|0
1686605700000|2023-06-12 21:35:00|120.41|117.61|120.39|117.59|120.46|117.66|120.37|117.57|0
1686606000000|2023-06-12 21:40:00|120.44|117.64|120.39|117.59|120.44|117.64|120.39|117.59|0
1686606300000|2023-06-12 21:45:00|120.42|117.62|120.41|117.61|120.44|117.64|120.41|117.61|0
1686606600000|2023-06-12 21:50:00|120.33|117.53|120.38|117.58|120.43|117.63|120.33|117.53|0
1686606900000|2023-06-12 21:55:00|120.37|117.57|120.31|117.51|120.37|117.57|120.31|117.51|0
1686607200000|2023-06-12 22:00:00|120.66|117.86|120.78|117.98|120.95|118.15|120.57|117.77|0
1686607500000|2023-06-12 22:05:00|120.82|118.02|120.95|118.15|120.95|118.15|120.78|117.98|0
1686607800000|2023-06-12 22:10:00|120.86|118.06|120.69|117.89|120.95|118.15|120.69|117.89|0
1686608100000|2023-06-12 22:15:00|120.74|117.94|120.61|117.81|120.78|117.98|120.57|117.77|0
1686608400000|2023-06-12 22:20:00|120.69|117.89|120.86|118.06|120.94|118.14|120.65|117.85|0
1686608700000|2023-06-12 22:25:00|120.77|117.97|120.56|117.76|120.86|118.06|120.44|117.64|0
1686609000000|2023-06-12 22:30:00|120.6|117.8|120.77|117.97|120.77|117.97|120.6|117.8|0
1686609300000|2023-06-12 22:35:00|120.69|117.89|120.6|117.8|120.77|117.97|120.6|117.8|0
1686609600000|2023-06-12 22:40:00|120.69|117.89|120.43|117.63|120.69|117.89|120.43|117.63|0
1686609900000|2023-06-12 22:45:00|120.35|117.55|119.93|117.13|120.35|117.55|119.31|116.51|0
1686610200000|2023-06-12 22:50:00|119.97|117.17|119.84|117.04|120.01|117.21|119.84|117.04|0
1686610500000|2023-06-12 22:55:00|119.8|117|119.59|116.79|119.97|117.17|119.55|116.75|0
1686610800000|2023-06-12 23:00:00|119.43|116.63|119.92|117.12|120.09|117.29|119.43|116.63|0
1686611100000|2023-06-12 23:05:00|119.84|117.04|120.17|117.37|120.17|117.37|119.42|116.62|0
1686611400000|2023-06-12 23:10:00|120.26|117.46|119.92|117.12|120.26|117.46|119.92|117.12|0
1686611700000|2023-06-12 23:15:00|119.84|117.04|119.67|116.87|119.84|117.04|119.59|116.79|0
1686612000000|2023-06-12 23:20:00|119.71|116.91|119.58|116.78|119.71|116.91|119.58|116.78|0
1686612300000|2023-06-12 23:25:00|119.63|116.83|119.96|117.16|120|117.2|119.58|116.78|0
1686612600000|2023-06-12 23:30:00|120|117.2|120.33|117.53|120.33|117.53|119.87|117.07|0
1686612900000|2023-06-12 23:35:00|120.41|117.61|120.5|117.7|120.58|117.78|120.33|117.53|0
1686613200000|2023-06-12 23:40:00|120.41|117.61|120.75|117.95|120.83|118.03|120.33|117.53|0
1686613500000|2023-06-12 23:45:00|120.79|117.99|121.08|118.28|121.17|118.37|120.75|117.95|0
1686613800000|2023-06-12 23:50:00|121|118.2|120.91|118.11|121.08|118.28|120.79|117.99|0
1686614100000|2023-06-12 23:55:00|120.87|118.07|120.57|117.77|120.91|118.11|120.57|117.77|0
1686614400000|2023-06-13 00:00:00|120.66|117.86|120.91|118.11|120.91|118.11|120.57|117.77|0
1686614700000|2023-06-13 00:05:00|120.82|118.02|120.65|117.85|120.91|118.11|120.49|117.69|0
1686615000000|2023-06-13 00:10:00|120.57|117.77|120.4|117.6|120.65|117.85|120.23|117.43|0
1686615300000|2023-06-13 00:15:00|120.23|117.43|120.61|117.81|120.65|117.85|120.15|117.35|0
1686615600000|2023-06-13 00:20:00|120.57|117.77|120.73|117.93|120.82|118.02|120.53|117.73|0
1686615900000|2023-06-13 00:25:00|120.65|117.85|120.82|118.02|120.9|118.1|120.65|117.85|0
1686616200000|2023-06-13 00:30:00|120.81|118.01|120.61|117.81|120.9|118.1|120.48|117.68|0
1686616500000|2023-06-13 00:35:00|120.65|117.85|120.73|117.93|120.81|118.01|120.56|117.76|0
1686616800000|2023-06-13 00:40:00|120.77|117.97|120.81|118.01|120.89|118.09|120.73|117.93|0
1686617100000|2023-06-13 00:45:00|120.89|118.09|120.81|118.01|120.89|118.09|120.64|117.84|0
1686617400000|2023-06-13 00:50:00|120.89|118.09|121.06|118.26|121.06|118.26|120.81|118.01|0
1686617700000|2023-06-13 00:55:00|120.97|118.17|121.06|118.26|121.14|118.34|120.97|118.17|0
1686618000000|2023-06-13 01:00:00|121.02|118.22|121.05|118.25|121.06|118.26|120.89|118.09|0
1686618300000|2023-06-13 01:05:00|120.97|118.17|120.89|118.09|121.05|118.25|120.89|118.09|0
1686618600000|2023-06-13 01:10:00|120.97|118.17|121.05|118.25|121.05|118.25|120.88|118.08|0
1686618900000|2023-06-13 01:15:00|120.97|118.17|120.88|118.08|121.05|118.25|120.71|117.91|0
1686619200000|2023-06-13 01:20:00|120.8|118|120.96|118.16|121.13|118.33|120.71|117.91|0
1686619500000|2023-06-13 01:25:00|121.05|118.25|120.71|117.91|121.05|118.25|120.71|117.91|0
1686619800000|2023-06-13 01:30:00|120.79|117.99|120.21|117.41|120.79|117.99|120.04|117.24|0
1686620100000|2023-06-13 01:35:00|120.12|117.32|120.33|117.53|120.46|117.66|120.12|117.32|0
1686620400000|2023-06-13 01:40:00|120.37|117.57|120.25|117.45|120.46|117.66|120.04|117.24|0
1686620700000|2023-06-13 01:45:00|120.29|117.49|120.28|117.48|120.37|117.57|120.2|117.4|0
1686621000000|2023-06-13 01:50:00|120.33|117.53|120.28|117.48|120.54|117.74|120.28|117.48|0
1686621300000|2023-06-13 01:55:00|120.2|117.4|119.95|117.15|120.28|117.48|119.86|117.06|0
1686621600000|2023-06-13 02:00:00|119.86|117.06|119.78|116.98|120.03|117.23|119.78|116.98|0
1686621900000|2023-06-13 02:05:00|119.7|116.9|120.03|117.23|120.11|117.31|119.7|116.9|0
1686622200000|2023-06-13 02:10:00|120.11|117.31|120.36|117.56|120.44|117.64|120.03|117.23|0
1686622500000|2023-06-13 02:15:00|120.32|117.52|120.36|117.56|120.57|117.77|120.27|117.47|0
1686622800000|2023-06-13 02:20:00|120.19|117.39|119.98|117.18|120.27|117.47|119.94|117.14|0
1686623100000|2023-06-13 02:25:00|120.02|117.22|120.1|117.3|120.23|117.43|120.02|117.22|0
1686623400000|2023-06-13 02:30:00|120.19|117.39|119.94|117.14|120.19|117.39|119.85|117.05|0
1686623700000|2023-06-13 02:35:00|119.9|117.1|119.85|117.05|119.93|117.13|119.77|116.97|0
1686624000000|2023-06-13 02:40:00|119.89|117.09|119.85|117.05|119.93|117.13|119.64|116.84|0
1686624300000|2023-06-13 02:45:00|119.81|117.01|119.68|116.88|119.93|117.13|119.64|116.84|0
1686624600000|2023-06-13 02:50:00|119.76|116.96|119.68|116.88|119.76|116.96|119.6|116.8|0
1686624900000|2023-06-13 02:55:00|119.6|116.8|119.68|116.88|119.76|116.96|119.59|116.79|0
1686625200000|2023-06-13 03:00:00|119.64|116.84|119.63|116.83|119.76|116.96|119.59|116.79|0
1686625500000|2023-06-13 03:05:00|119.59|116.79|119.51|116.71|119.84|117.04|119.42|116.62|0
1686625800000|2023-06-13 03:10:00|119.42|116.62|119.38|116.58|119.67|116.87|119.38|116.58|0
1686626100000|2023-06-13 03:15:00|119.34|116.54|119.42|116.62|119.59|116.79|119.34|116.54|0
1686626400000|2023-06-13 03:20:00|119.34|116.54|119.42|116.62|119.59|116.79|119.34|116.54|0
1686626700000|2023-06-13 03:25:00|119.38|116.58|119.33|116.53|119.42|116.62|119.25|116.45|0
1686627000000|2023-06-13 03:30:00|119.38|116.58|118.17|115.37|119.42|116.62|118.09|115.29|0
1686627300000|2023-06-13 03:35:00|118.25|115.45|118.42|115.62|118.42|115.62|118.09|115.29|0
1686627600000|2023-06-13 03:40:00|118.5|115.7|118|115.2|118.5|115.7|117.84|115.04|0
1686627900000|2023-06-13 03:45:00|118.09|115.29|117.92|115.12|118.09|115.29|117.67|114.87|0
1686628200000|2023-06-13 03:50:00|117.88|115.08|118|115.2|118.08|115.28|117.84|115.04|0
1686628500000|2023-06-13 03:55:00|118.08|115.28|117.83|115.03|118.08|115.28|117.67|114.87|0
1686628800000|2023-06-13 04:00:00|117.92|115.12|117.67|114.87|117.92|115.12|117.67|114.87|0
1686629100000|2023-06-13 04:05:00|117.71|114.91|117.67|114.87|117.75|114.95|117.42|114.62|0
1686629400000|2023-06-13 04:10:00|117.71|114.91|117.83|115.03|117.91|115.11|117.67|114.87|0
1686629700000|2023-06-13 04:15:00|117.75|114.95|117.74|114.94|117.83|115.03|117.58|114.78|0
1686630000000|2023-06-13 04:20:00|117.79|114.99|117.83|115.03|117.91|115.11|117.74|114.94|0
1686630300000|2023-06-13 04:25:00|117.79|114.99|117.99|115.19|118.03|115.23|117.74|114.94|0
1686630600000|2023-06-13 04:30:00|117.91|115.11|117.82|115.02|117.99|115.19|117.74|114.94|0
1686630900000|2023-06-13 04:35:00|117.74|114.94|117.86|115.06|117.99|115.19|117.74|114.94|0
1686631200000|2023-06-13 04:40:00|117.9|115.1|117.65|114.85|117.9|115.1|117.57|114.77|0
1686631500000|2023-06-13 04:45:00|117.7|114.9|117.98|115.18|117.98|115.18|117.65|114.85|0
1686631800000|2023-06-13 04:50:00|117.9|115.1|117.9|115.1|118.06|115.26|117.9|115.1|0
1686632100000|2023-06-13 04:55:00|117.98|115.18|118.06|115.26|118.06|115.26|117.81|115.01|0
1686632400000|2023-06-13 05:00:00|118.14|115.34|117.85|115.05|118.14|115.34|117.65|114.85|0
1686632700000|2023-06-13 05:05:00|117.89|115.09|117.97|115.17|117.98|115.18|117.73|114.93|0
1686633000000|2023-06-13 05:10:00|117.94|115.14|117.89|115.09|118.06|115.26|117.89|115.09|0
1686633300000|2023-06-13 05:15:00|117.97|115.17|118.1|115.3|118.14|115.34|117.89|115.09|0
1686633600000|2023-06-13 05:20:00|118.22|115.42|117.97|115.17|118.22|115.42|117.97|115.17|0
1686633900000|2023-06-13 05:25:00|117.89|115.09|118.05|115.25|118.13|115.33|117.89|115.09|0
1686634200000|2023-06-13 05:30:00|118.13|115.33|117.88|115.08|118.22|115.42|117.8|115|0
1686634500000|2023-06-13 05:35:00|117.84|115.04|117.72|114.92|117.97|115.17|117.72|114.92|0
1686634800000|2023-06-13 05:40:00|117.8|115|117.96|115.16|118.01|115.21|117.8|115|0
1686635100000|2023-06-13 05:45:00|118.01|115.21|118.04|115.24|118.21|115.41|117.96|115.16|0
1686635400000|2023-06-13 05:50:00|117.96|115.16|117.71|114.91|118.04|115.24|117.55|114.75|0
1686635700000|2023-06-13 05:55:00|117.79|114.99|117.55|114.75|117.79|114.99|117.47|114.67|0
1686636000000|2023-06-13 06:00:00|117.46|114.66|117.63|114.83|117.96|115.16|117.46|114.66|0
1686636300000|2023-06-13 06:05:00|117.34|114.94|116.61|114.21|117.43|115.03|116.61|114.21|0
1686636600000|2023-06-13 06:10:00|116.52|114.12|116.6|114.2|116.69|114.29|116.11|113.71|0
1686636900000|2023-06-13 06:15:00|116.77|114.37|116.77|114.37|116.85|114.45|116.52|114.12|0
1686637200000|2023-06-13 06:20:00|116.81|114.41|115.95|113.55|116.81|114.41|115.78|113.38|0
1686637500000|2023-06-13 06:25:00|116.03|113.63|116.52|114.12|116.52|114.12|115.87|113.47|0
1686637800000|2023-06-13 06:30:00|116.43|114.03|116.11|113.71|116.52|114.12|115.86|113.46|0
1686638100000|2023-06-13 06:35:00|116.07|113.67|116.59|114.19|116.68|114.28|116.03|113.63|0
1686638400000|2023-06-13 06:40:00|116.51|114.11|116.59|114.19|116.76|114.36|116.43|114.03|0
1686638700000|2023-06-13 06:45:00|116.51|114.11|116.67|114.27|116.72|114.32|116.43|114.03|0
1686639000000|2023-06-13 06:50:00|116.72|114.32|116.51|114.11|116.75|114.35|116.43|114.03|0
1686639300000|2023-06-13 06:55:00|116.59|114.19|116.67|114.27|116.67|114.27|116.43|114.03|0
1686639600000|2023-06-13 07:00:00|116.75|114.35|117.32|114.92|117.57|115.17|116.67|114.27|0
1686639900000|2023-06-13 07:05:00|117.37|114.97|118.23|115.83|118.4|116|117|114.6|0
1686640200000|2023-06-13 07:10:00|118.19|115.79|118.31|115.91|118.81|116.41|118.15|115.75|0
1686640500000|2023-06-13 07:15:00|118.48|116.08|118.31|115.91|118.64|116.24|118.23|115.83|0
1686640800000|2023-06-13 07:20:00|118.39|115.99|118.72|116.32|118.97|116.57|118.15|115.75|0
1686641100000|2023-06-13 07:25:00|118.56|116.16|118.39|115.99|118.8|116.4|118.31|115.91|0
1686641400000|2023-06-13 07:30:00|118.35|115.95|117.94|115.54|118.35|115.95|117.73|115.33|0
1686641700000|2023-06-13 07:35:00|117.9|115.5|117.24|114.84|117.94|115.54|116.91|114.51|0
1686642000000|2023-06-13 07:40:00|117.2|114.8|117.2|114.8|117.48|115.08|117.16|114.76|0
1686642300000|2023-06-13 07:45:00|117.07|114.67|117.15|114.75|117.16|114.76|116.91|114.51|0
1686642600000|2023-06-13 07:50:00|117.07|114.67|117.35|114.95|118.05|115.65|117.02|114.62|0
1686642900000|2023-06-13 07:55:00|117.31|114.91|117.51|115.11|118.09|115.69|117.31|114.91|0
1686643200000|2023-06-13 08:00:00|117.59|115.19|117.67|115.27|118.13|115.73|117.51|115.11|0
1686643500000|2023-06-13 08:05:00|117.59|115.19|117.59|115.19|117.67|115.27|117.18|114.78|0
1686643800000|2023-06-13 08:10:00|117.63|115.23|117.63|115.23|118.08|115.68|117.51|115.11|0
1686644100000|2023-06-13 08:15:00|117.67|115.27|117.42|115.02|117.88|115.48|117.42|115.02|0
1686644400000|2023-06-13 08:20:00|117.38|114.98|116.76|114.36|117.38|114.98|116.76|114.36|0
1686644700000|2023-06-13 08:25:00|116.72|114.32|116.93|114.53|117.09|114.69|116.72|114.32|0
1686645000000|2023-06-13 08:30:00|117.09|114.69|116.6|114.2|117.09|114.69|116.48|114.08|0
1686645300000|2023-06-13 08:35:00|116.68|114.28|116.6|114.2|116.92|114.52|116.6|114.2|0
1686645600000|2023-06-13 08:40:00|116.68|114.28|117|114.6|117.09|114.69|116.51|114.11|0
1686645900000|2023-06-13 08:45:00|117.05|114.65|116.8|114.4|117.08|114.68|116.67|114.27|0
1686646200000|2023-06-13 08:50:00|116.76|114.36|117|114.6|117.16|114.76|116.75|114.35|0
1686646500000|2023-06-13 08:55:00|117.04|114.64|117.08|114.68|117.25|114.85|116.75|114.35|0
1686646800000|2023-06-13 09:00:00|117|114.6|116.83|114.43|117.16|114.76|116.67|114.27|0
1686647100000|2023-06-13 09:05:00|116.75|114.35|116.34|113.94|116.75|114.35|116.34|113.94|0
1686647400000|2023-06-13 09:10:00|116.42|114.02|116.42|114.02|116.58|114.18|116.34|113.94|0
1686647700000|2023-06-13 09:15:00|116.34|113.94|116.66|114.26|116.66|114.26|116.34|113.94|0
1686648000000|2023-06-13 09:20:00|116.58|114.18|116.91|114.51|117.15|114.75|116.58|114.18|0
1686648300000|2023-06-13 09:25:00|116.83|114.43|116.91|114.51|116.99|114.59|116.74|114.34|0
1686648600000|2023-06-13 09:30:00|116.87|114.47|116.99|114.59|117.48|115.08|116.78|114.38|0
1686648900000|2023-06-13 09:35:00|116.9|114.5|117.31|114.91|117.31|114.91|116.82|114.42|0
1686649200000|2023-06-13 09:40:00|117.23|114.83|118.05|115.65|118.13|115.73|117.15|114.75|0
1686649500000|2023-06-13 09:45:00|117.97|115.57|117.76|115.36|118.05|115.65|117.72|115.32|0
1686649800000|2023-06-13 09:50:00|117.72|115.32|117.64|115.24|117.8|115.4|117.39|114.99|0
1686650100000|2023-06-13 09:55:00|117.72|115.32|118.38|115.98|118.38|115.98|117.55|115.15|0
1686650400000|2023-06-13 10:00:00|118.29|115.89|118.79|116.39|118.83|116.43|118.13|115.73|0
1686650700000|2023-06-13 10:05:00|118.83|116.43|118.46|116.06|118.83|116.43|118.13|115.73|0
1686651000000|2023-06-13 10:10:00|118.37|115.97|119.12|116.72|119.2|116.8|118.37|115.97|0
1686651300000|2023-06-13 10:15:00|118.95|116.55|119.78|117.38|119.78|117.38|118.7|116.3|0
1686651600000|2023-06-13 10:20:00|119.87|117.47|119.86|117.46|120.03|117.63|119.78|117.38|0
1686651900000|2023-06-13 10:25:00|119.78|117.38|119.7|117.3|120.03|117.63|119.61|117.21|0
1686652200000|2023-06-13 10:30:00|119.78|117.38|119.03|116.63|119.78|117.38|118.95|116.55|0
1686652500000|2023-06-13 10:35:00|119.11|116.71|119.15|116.75|119.15|116.75|118.86|116.46|0
1686652800000|2023-06-13 10:40:00|119.19|116.79|119.36|116.96|119.44|117.04|119.03|116.63|0
1686653100000|2023-06-13 10:45:00|119.27|116.87|119.52|117.12|119.61|117.21|119.19|116.79|0
1686653400000|2023-06-13 10:50:00|119.61|117.21|119.52|117.12|119.82|117.42|119.44|117.04|0
1686653700000|2023-06-13 10:55:00|119.48|117.08|119.27|116.87|119.52|117.12|118.94|116.54|0
1686654000000|2023-06-13 11:00:00|119.31|116.91|119.52|117.12|119.56|117.16|119.23|116.83|0
1686654300000|2023-06-13 11:05:00|119.56|117.16|119.52|117.12|119.85|117.45|119.43|117.03|0
1686654600000|2023-06-13 11:10:00|119.68|117.28|119.18|116.78|119.68|117.28|119.18|116.78|0
1686654900000|2023-06-13 11:15:00|119.14|116.74|118.85|116.45|119.18|116.78|118.85|116.45|0
1686655200000|2023-06-13 11:20:00|118.81|116.41|119.3|116.9|119.34|116.94|118.68|116.28|0
1686655500000|2023-06-13 11:25:00|119.26|116.86|119.09|116.69|119.34|116.94|118.84|116.44|0
1686655800000|2023-06-13 11:30:00|119.18|116.78|119.47|117.07|119.59|117.19|119.17|116.77|0
1686656100000|2023-06-13 11:35:00|119.42|117.02|119.92|117.52|119.92|117.52|119.17|116.77|0
1686656400000|2023-06-13 11:40:00|119.97|117.57|119.92|117.52|120.01|117.61|119.8|117.4|0
1686656700000|2023-06-13 11:45:00|119.88|117.48|120.09|117.69|120.34|117.94|119.59|117.19|0
1686657000000|2023-06-13 11:50:00|120.17|117.77|120.08|117.68|120.17|117.77|119.92|117.52|0
1686657300000|2023-06-13 11:55:00|120.13|117.73|120.17|117.77|120.34|117.94|120.08|117.68|0
1686657600000|2023-06-13 12:00:00|120.08|117.68|119.83|117.43|120.25|117.85|119.66|117.26|0
1686657900000|2023-06-13 12:05:00|119.75|117.35|119.37|116.97|119.83|117.43|119.33|116.93|0
1686658200000|2023-06-13 12:10:00|119.41|117.01|119.99|117.59|119.99|117.59|119.16|116.76|0
1686658500000|2023-06-13 12:15:00|119.91|117.51|120.37|117.97|120.75|118.35|119.74|117.34|0
1686658800000|2023-06-13 12:20:00|120.33|117.93|119.87|117.47|120.33|117.93|119.57|117.17|0
1686659100000|2023-06-13 12:25:00|119.82|117.42|119.03|116.63|119.99|117.59|118.57|116.17|0
1686659400000|2023-06-13 12:30:00|118.33|115.93|116.85|114.45|122.14|119.74|115.09|112.69|0
1686659700000|2023-06-13 12:35:00|117.1|114.7|116.44|114.04|117.3|114.9|115.54|113.14|0
1686660000000|2023-06-13 12:40:00|116.52|114.12|114.15|111.75|116.52|114.12|113.99|111.59|0
1686660300000|2023-06-13 12:45:00|114.07|111.67|114.15|111.75|114.88|112.48|113.87|111.47|0
1686660600000|2023-06-13 12:50:00|113.99|111.59|115.37|112.97|115.69|113.29|113.99|111.59|0
1686660900000|2023-06-13 12:55:00|115.29|112.89|113.11|110.71|115.61|113.21|113.11|110.71|0
1686661200000|2023-06-13 13:00:00|113.03|110.63|112.95|110.55|113.03|110.63|112.24|109.84|0
1686661500000|2023-06-13 13:05:00|112.87|110.47|112.47|110.07|113.23|110.83|112|109.6|0
1686661800000|2023-06-13 13:10:00|112.39|109.99|112.63|110.23|112.71|110.31|111.76|109.36|0
1686662100000|2023-06-13 13:15:00|112.71|110.31|113.27|110.87|113.59|111.19|112.71|110.31|0
1686662400000|2023-06-13 13:20:00|113.19|110.79|114.55|112.15|114.79|112.39|113.19|110.79|0
1686662700000|2023-06-13 13:25:00|114.63|112.23|116.01|113.61|116.09|113.69|114.55|112.15|0
1686663000000|2023-06-13 13:30:00|115.6|113.2|114.3|111.9|116.5|114.1|114.22|111.82|0
1686663300000|2023-06-13 13:35:00|113.98|111.58|113.42|111.02|116.23|113.83|113.18|110.78|0
1686663600000|2023-06-13 13:40:00|113.34|110.94|113.02|110.62|114.06|111.66|111.29|108.89|0
1686663900000|2023-06-13 13:45:00|112.94|110.54|114.06|111.66|114.22|111.82|112.94|110.54|0
1686664200000|2023-06-13 13:50:00|115.02|112.62|114.54|112.14|115.26|112.86|114.3|111.9|0
1686664500000|2023-06-13 13:55:00|114.62|112.22|115.58|113.18|116.47|114.07|113.42|111.02|0
1686664800000|2023-06-13 14:00:00|115.34|112.94|115.34|112.94|116.23|113.83|114.77|112.37|0
1686665100000|2023-06-13 14:05:00|115.74|113.34|116.06|113.66|116.55|114.15|114.05|111.65|0
1686665400000|2023-06-13 14:10:00|116.14|113.74|116.87|114.47|118.26|115.86|115.82|113.42|0
1686665700000|2023-06-13 14:15:00|116.95|114.55|116.87|114.47|119|116.6|116.55|114.15|0
1686666000000|2023-06-13 14:20:00|117.11|114.71|115.86|113.46|117.11|114.71|115.05|112.65|0
1686666300000|2023-06-13 14:25:00|115.78|113.38|114.89|112.49|115.86|113.46|114.73|112.33|0
1686666600000|2023-06-13 14:30:00|114.81|112.41|114.48|112.08|116.59|114.19|114.48|112.08|0
1686666900000|2023-06-13 14:35:00|114.44|112.04|113.52|111.12|114.56|112.16|113.36|110.96|0
1686667200000|2023-06-13 14:40:00|113.44|111.04|114.24|111.84|114.72|112.32|113.36|110.96|0
1686667500000|2023-06-13 14:45:00|114.32|111.92|113.04|110.64|114.4|112|112.88|110.48|0
1686667800000|2023-06-13 14:50:00|112.96|110.56|113.35|110.95|113.6|111.2|112.56|110.16|0
1686668100000|2023-06-13 14:55:00|113.43|111.03|113.75|111.35|113.99|111.59|113.03|110.63|0
1686668400000|2023-06-13 15:00:00|113.67|111.27|114.07|111.67|114.31|111.91|113.59|111.19|0
1686668700000|2023-06-13 15:05:00|114.15|111.75|113.19|110.79|114.71|112.31|113.03|110.63|0
1686669000000|2023-06-13 15:10:00|113.27|110.87|112.01|109.61|114.15|111.75|111.54|109.14|0
1686669300000|2023-06-13 15:15:00|111.93|109.53|111.7|109.3|112.41|110.01|111.23|108.83|0
1686669600000|2023-06-13 15:20:00|111.85|109.45|111.77|109.37|112.17|109.77|110.45|108.05|0
1686669900000|2023-06-13 15:25:00|111.93|109.53|112.17|109.77|112.48|110.08|111.38|108.98|0
1686670200000|2023-06-13 15:30:00|111.93|109.53|113.19|110.79|113.35|110.95|111.85|109.45|0
1686670500000|2023-06-13 15:35:00|113.35|110.95|113.9|111.5|114.22|111.82|112.71|110.31|0
1686670800000|2023-06-13 15:40:00|113.98|111.58|113.39|110.99|114.3|111.9|113.11|110.71|0
1686671100000|2023-06-13 15:45:00|113.42|111.02|113.18|110.78|113.98|111.58|113.1|110.7|0
1686671400000|2023-06-13 15:50:00|113.15|110.75|112.71|110.31|113.42|111.02|112.31|109.91|0
1686671700000|2023-06-13 15:55:00|112.79|110.39|114.37|111.97|114.45|112.05|112.08|109.68|0
1686672000000|2023-06-13 16:00:00|114.77|112.37|114.61|112.21|115.33|112.93|114.61|112.21|0
1686672300000|2023-06-13 16:05:00|114.69|112.29|113.65|111.25|114.85|112.45|113.57|111.17|0
1686672600000|2023-06-13 16:10:00|113.73|111.33|113.06|110.66|113.73|111.33|112.62|110.22|0
1686672900000|2023-06-13 16:15:00|112.94|110.54|112.78|110.38|113.09|110.69|112.54|110.14|0
1686673200000|2023-06-13 16:20:00|112.7|110.3|112.78|110.38|113.41|111.01|112.46|110.06|0
1686673500000|2023-06-13 16:25:00|112.7|110.3|112.62|110.22|113.73|111.33|112.38|109.98|0
1686673800000|2023-06-13 16:30:00|112.54|110.14|112.85|110.45|112.85|110.45|112.14|109.74|0
1686674100000|2023-06-13 16:35:00|112.77|110.37|112.46|110.06|113.09|110.69|112.22|109.82|0
1686674400000|2023-06-13 16:40:00|112.38|109.98|111.9|109.5|112.38|109.98|111.67|109.27|0
1686674700000|2023-06-13 16:45:00|111.87|109.47|112.45|110.05|112.61|110.21|111.83|109.43|0
1686675000000|2023-06-13 16:50:00|112.61|110.21|112.06|109.66|112.61|110.21|111.74|109.34|0
1686675300000|2023-06-13 16:55:00|112.14|109.74|111.43|109.03|112.37|109.97|111.43|109.03|0
1686675600000|2023-06-13 17:00:00|111.51|109.11|111.11|108.71|111.66|109.26|110.96|108.56|0
1686675900000|2023-06-13 17:05:00|111.04|108.64|112.13|109.73|112.57|110.17|110.41|108.01|0
1686676200000|2023-06-13 17:10:00|112.21|109.81|112.52|110.12|113.16|110.76|112.13|109.73|0
1686676500000|2023-06-13 17:15:00|112.44|110.04|111.74|109.34|112.76|110.36|111.66|109.26|0
1686676800000|2023-06-13 17:20:00|111.66|109.26|111.58|109.18|111.81|109.41|111.34|108.94|0
1686677100000|2023-06-13 17:25:00|111.66|109.26|111.42|109.02|112.28|109.88|111.03|108.63|0
1686677400000|2023-06-13 17:30:00|111.34|108.94|111.57|109.17|111.73|109.33|111.11|108.71|0
1686677700000|2023-06-13 17:35:00|111.5|109.1|111.89|109.49|112.28|109.88|111.42|109.02|0
1686678000000|2023-06-13 17:40:00|111.96|109.56|111.06|108.66|111.96|109.56|111.02|108.62|0
1686678300000|2023-06-13 17:45:00|111.02|108.62|111.02|108.62|111.41|109.01|110.79|108.39|0
1686678600000|2023-06-13 17:50:00|111.18|108.78|111.57|109.17|111.72|109.32|111.18|108.78|0
1686678900000|2023-06-13 17:55:00|111.61|109.21|111.96|109.56|112.71|110.31|111.33|108.93|0
1686679200000|2023-06-13 18:00:00|112.04|109.64|112.15|109.75|112.35|109.95|111.64|109.24|0
1686679500000|2023-06-13 18:05:00|112.11|109.71|112.98|110.58|112.98|110.58|111.95|109.55|0
1686679800000|2023-06-13 18:10:00|113.14|110.74|113.29|110.89|114.49|112.09|113.14|110.74|0
1686680100000|2023-06-13 18:15:00|113.21|110.81|113.13|110.73|113.93|111.53|112.82|110.42|0
1686680400000|2023-06-13 18:20:00|113.05|110.65|113.05|110.65|113.45|111.05|112.66|110.26|0
1686680700000|2023-06-13 18:25:00|113.13|110.73|115.12|112.72|115.85|113.45|112.97|110.57|0
1686681000000|2023-06-13 18:30:00|115.36|112.96|115.84|113.44|116.57|114.17|114.96|112.56|0
1686681300000|2023-06-13 18:35:00|115.92|113.52|115.44|113.04|116.73|114.33|115.36|112.96|0
1686681600000|2023-06-13 18:40:00|115.52|113.12|115.8|113.4|116.65|114.25|115.28|112.88|0
1686681900000|2023-06-13 18:45:00|115.84|113.44|115.76|113.36|116.65|114.25|115.03|112.63|0
1686682200000|2023-06-13 18:50:00|115.8|113.4|114.71|112.31|115.84|113.44|114.55|112.15|0
1686682500000|2023-06-13 18:55:00|114.79|112.39|114.55|112.15|114.79|112.39|113.99|111.59|0
1686682800000|2023-06-13 19:00:00|114.47|112.07|113.67|111.27|114.47|112.07|113.67|111.27|0
1686683100000|2023-06-13 19:05:00|113.75|111.35|113.43|111.03|113.79|111.39|113.04|110.64|0
1686683400000|2023-06-13 19:10:00|113.35|110.95|113.19|110.79|114.15|111.75|113.19|110.79|0
1686683700000|2023-06-13 19:15:00|113.27|110.87|113.35|110.95|113.75|111.35|112.72|110.32|0
1686684000000|2023-06-13 19:20:00|113.43|111.03|113.59|111.19|113.74|111.34|112.32|109.92|0
1686684300000|2023-06-13 19:25:00|113.67|111.27|113.58|111.18|113.9|111.5|113.03|110.63|0
1686684600000|2023-06-13 19:30:00|113.35|110.95|114.06|111.66|114.06|111.66|113.27|110.87|0
1686684900000|2023-06-13 19:35:00|113.98|111.58|113.82|111.42|114.22|111.82|113.34|110.94|0
1686685200000|2023-06-13 19:40:00|113.74|111.34|113.9|111.5|114.14|111.74|112.71|110.31|0
1686685500000|2023-06-13 19:45:00|114.06|111.66|113.82|111.42|114.14|111.74|113.18|110.78|0
1686685800000|2023-06-13 19:50:00|113.5|111.1|112.86|110.46|114.21|111.81|112.86|110.46|0
1686686100000|2023-06-13 19:55:00|113.02|110.62|112.15|109.75|113.5|111.1|112.07|109.67|0
1686686400000|2023-06-13 20:00:00|112.94|110.54|112.78|110.38|113.02|110.62|112.31|109.91|0
1686686700000|2023-06-13 20:05:00|112.62|110.22|112.46|110.06|112.7|110.3|112.31|109.91|0
1686687000000|2023-06-13 20:10:00|112.38|109.98|112.54|110.14|112.62|110.22|112.3|109.9|0
1686687300000|2023-06-13 20:15:00|112.58|109.78|112.58|109.78|112.66|109.86|112.42|109.62|0
1686687600000|2023-06-13 20:20:00|112.62|109.82|112.82|110.02|112.89|110.09|112.62|109.82|0
1686687900000|2023-06-13 20:25:00|112.89|110.09|112.73|109.93|112.89|110.09|112.66|109.86|0
1686688200000|2023-06-13 20:30:00|112.66|109.86|112.18|109.38|112.73|109.93|112.18|109.38|0
1686688500000|2023-06-13 20:35:00|112.34|109.54|112.18|109.38|112.34|109.54|112.18|109.38|0
1686688800000|2023-06-13 20:40:00|112.1|109.3|111.47|108.67|112.1|109.3|111.47|108.67|0
1686689100000|2023-06-13 20:45:00|111.51|108.71|111.63|108.83|111.63|108.83|111.39|108.59|0
1686689400000|2023-06-13 20:50:00|111.55|108.75|111.43|108.63|111.63|108.83|111.39|108.59|0
1686689700000|2023-06-13 20:55:00|111.47|108.67|111.98|109.18|111.98|109.18|111.39|108.59|0
1686690000000|2023-06-13 21:00:00|112.01|109.21|111.97|109.17|112.05|109.25|111.91|109.11|0
1686690300000|2023-06-13 21:05:00|111.98|109.18|111.81|109.01|112|109.2|111.78|108.98|0
1686690600000|2023-06-13 21:10:00|111.72|108.92|111.82|109.02|111.82|109.02|111.7|108.9|0
1686690900000|2023-06-13 21:15:00|111.77|108.97|111.61|108.81|111.97|109.17|111.54|108.74|0
1686691200000|2023-06-13 21:20:00|111.62|108.82|111.68|108.88|111.73|108.93|111.49|108.69|0
1686691500000|2023-06-13 21:25:00|111.57|108.77|111.55|108.75|111.57|108.77|111.54|108.74|0
1686691800000|2023-06-13 21:30:00|111.52|108.72|111.53|108.73|111.57|108.77|111.52|108.72|0
1686692100000|2023-06-13 21:35:00|111.55|108.75|111.5|108.7|111.57|108.77|111.43|108.63|0
1686692400000|2023-06-13 21:40:00|111.59|108.79|111.7|108.9|111.71|108.91|111.59|108.79|0
1686692700000|2023-06-13 21:45:00|111.71|108.91|111.79|108.99|111.79|108.99|111.68|108.88|0
1686693000000|2023-06-13 21:50:00|111.81|109.01|111.87|109.07|112.05|109.25|111.79|108.99|0
1686693300000|2023-06-13 21:55:00|111.89|109.09|112.02|109.22|112.11|109.31|111.89|109.09|0
1686693600000|2023-06-13 22:00:00|112.35|109.55|112.39|109.59|112.55|109.75|112.27|109.47|0
1686693900000|2023-06-13 22:05:00|112.31|109.51|112.86|110.06|113.02|110.22|112.15|109.35|0
1686694200000|2023-06-13 22:10:00|112.94|110.14|112.46|109.66|113.02|110.22|112.46|109.66|0
1686694500000|2023-06-13 22:15:00|112.31|109.51|112.22|109.42|112.38|109.58|112.15|109.35|0
1686694800000|2023-06-13 22:20:00|112.15|109.35|112.22|109.42|112.22|109.42|112.07|109.27|0
1686695100000|2023-06-13 22:25:00|112.14|109.34|112.14|109.34|112.38|109.58|112.14|109.34|0
1686695400000|2023-06-13 22:30:00|112.06|109.26|112.1|109.3|112.14|109.34|111.83|109.03|0
1686695700000|2023-06-13 22:35:00|112.14|109.34|112.14|109.34|112.18|109.38|111.91|109.11|0
1686696000000|2023-06-13 22:40:00|112.06|109.26|111.9|109.1|112.06|109.26|111.82|109.02|0
1686696300000|2023-06-13 22:45:00|111.82|109.02|111.59|108.79|111.9|109.1|111.59|108.79|0
1686696600000|2023-06-13 22:50:00|111.63|108.83|111.66|108.86|111.74|108.94|111.59|108.79|0
1686696900000|2023-06-13 22:55:00|111.74|108.94|111.74|108.94|111.74|108.94|111.58|108.78|0
1686697200000|2023-06-13 23:00:00|111.66|108.86|111.66|108.86|111.9|109.1|111.66|108.86|0
1686697500000|2023-06-13 23:05:00|111.74|108.94|111.97|109.17|112.05|109.25|111.58|108.78|0
1686697800000|2023-06-13 23:10:00|112.01|109.21|111.93|109.13|112.05|109.25|111.89|109.09|0
1686698100000|2023-06-13 23:15:00|111.97|109.17|112.05|109.25|112.13|109.33|111.97|109.17|0
1686698400000|2023-06-13 23:20:00|112.13|109.33|112.05|109.25|112.2|109.4|112.05|109.25|0
1686698700000|2023-06-13 23:25:00|112.09|109.29|111.89|109.09|112.09|109.29|111.89|109.09|0
1686699000000|2023-06-13 23:30:00|111.81|109.01|111.89|109.09|111.97|109.17|111.81|109.01|0
1686699300000|2023-06-13 23:35:00|111.96|109.16|112.04|109.24|112.04|109.24|111.88|109.08|0
1686699600000|2023-06-13 23:40:00|112|109.2|112.27|109.47|112.35|109.55|111.96|109.16|0
1686699900000|2023-06-13 23:45:00|112.24|109.44|112.39|109.59|112.51|109.71|112.2|109.4|0
1686700200000|2023-06-13 23:50:00|112.35|109.55|112.27|109.47|112.43|109.63|112.19|109.39|0
1686700500000|2023-06-13 23:55:00|112.35|109.55|112.27|109.47|112.43|109.63|112.23|109.43|0
1686700800000|2023-06-14 00:00:00|112.35|109.55|112.78|109.98|112.82|110.02|112.35|109.55|0
1686701100000|2023-06-14 00:05:00|112.82|110.02|112.98|110.18|112.98|110.18|112.58|109.78|0
1686701400000|2023-06-14 00:10:00|112.9|110.1|113.45|110.65|113.53|110.73|112.9|110.1|0
1686701700000|2023-06-14 00:15:00|113.37|110.57|112.89|110.09|113.45|110.65|112.81|110.01|0
1686702000000|2023-06-14 00:20:00|112.97|110.17|112.89|110.09|112.97|110.17|112.78|109.98|0
1686702300000|2023-06-14 00:25:00|112.97|110.17|113.05|110.25|113.28|110.48|112.89|110.09|0
1686702600000|2023-06-14 00:30:00|113.13|110.33|113.28|110.48|113.36|110.56|112.89|110.09|0
1686702900000|2023-06-14 00:35:00|113.24|110.44|112.96|110.16|113.44|110.64|112.96|110.16|0
1686703200000|2023-06-14 00:40:00|113.04|110.24|113.12|110.32|113.12|110.32|112.88|110.08|0
1686703500000|2023-06-14 00:45:00|113.2|110.4|113.12|110.32|113.36|110.56|112.96|110.16|0
1686703800000|2023-06-14 00:50:00|113.2|110.4|113.36|110.56|113.4|110.6|113.12|110.32|0
1686704100000|2023-06-14 00:55:00|113.4|110.6|113.27|110.47|113.43|110.63|113.12|110.32|0
1686704400000|2023-06-14 01:00:00|113.2|110.4|112.88|110.08|113.2|110.4|112.72|109.92|0
1686704700000|2023-06-14 01:05:00|112.92|110.12|112.88|110.08|112.92|110.12|112.72|109.92|0
1686705000000|2023-06-14 01:10:00|112.84|110.04|112.79|109.99|112.84|110.04|112.72|109.92|0
1686705300000|2023-06-14 01:15:00|112.72|109.92|112.56|109.76|112.87|110.07|112.44|109.64|0
1686705600000|2023-06-14 01:20:00|112.64|109.84|112.79|109.99|112.87|110.07|112.56|109.76|0
1686705900000|2023-06-14 01:25:00|112.71|109.91|112.59|109.79|112.87|110.07|112.59|109.79|0
1686706200000|2023-06-14 01:30:00|112.63|109.83|112.55|109.75|112.71|109.91|112.47|109.67|0
1686706500000|2023-06-14 01:35:00|112.47|109.67|112.16|109.36|112.55|109.75|112.08|109.28|0
1686706800000|2023-06-14 01:40:00|112.24|109.44|112.63|109.83|112.63|109.83|112.23|109.43|0
1686707100000|2023-06-14 01:45:00|112.67|109.87|112.23|109.43|112.71|109.91|112.15|109.35|0
1686707400000|2023-06-14 01:50:00|112.19|109.39|112.15|109.35|112.39|109.59|112.15|109.35|0
1686707700000|2023-06-14 01:55:00|112.23|109.43|112.31|109.51|112.39|109.59|112.15|109.35|0
1686708000000|2023-06-14 02:00:00|112.23|109.43|112.31|109.51|112.39|109.59|112.23|109.43|0
1686708300000|2023-06-14 02:05:00|112.3|109.5|112.78|109.98|112.78|109.98|112.3|109.5|0
1686708600000|2023-06-14 02:10:00|112.85|110.05|112.77|109.97|112.93|110.13|112.7|109.9|0
1686708900000|2023-06-14 02:15:00|112.85|110.05|112.77|109.97|113.01|110.21|112.77|109.97|0
1686709200000|2023-06-14 02:20:00|112.85|110.05|112.77|109.97|112.85|110.05|112.73|109.93|0
1686709500000|2023-06-14 02:25:00|112.69|109.89|112.69|109.89|112.81|110.01|112.61|109.81|0
1686709800000|2023-06-14 02:30:00|112.77|109.97|112.61|109.81|112.77|109.97|112.53|109.73|0
1686710100000|2023-06-14 02:35:00|112.69|109.89|113|110.2|113|110.2|112.69|109.89|0
1686710400000|2023-06-14 02:40:00|113.08|110.28|113|110.2|113.16|110.36|113|110.2|0
1686710700000|2023-06-14 02:45:00|113.08|110.28|112.84|110.04|113.24|110.44|112.84|110.04|0
1686711000000|2023-06-14 02:50:00|112.8|110|112.92|110.12|113|110.2|112.76|109.96|0
1686711300000|2023-06-14 02:55:00|112.88|110.08|112.76|109.96|112.92|110.12|112.68|109.88|0
1686711600000|2023-06-14 03:00:00|112.84|110.04|112.84|110.04|112.92|110.12|112.76|109.96|0
1686711900000|2023-06-14 03:05:00|112.76|109.96|112.76|109.96|112.91|110.11|112.76|109.96|0
1686712200000|2023-06-14 03:10:00|112.72|109.92|112.83|110.03|112.88|110.08|112.72|109.92|0
1686712500000|2023-06-14 03:15:00|112.75|109.95|112.75|109.95|112.83|110.03|112.67|109.87|0
1686712800000|2023-06-14 03:20:00|112.83|110.03|112.91|110.11|112.91|110.11|112.83|110.03|0
1686713100000|2023-06-14 03:25:00|112.87|110.07|112.67|109.87|112.91|110.11|112.67|109.87|0
1686713400000|2023-06-14 03:30:00|112.75|109.95|113.06|110.26|113.06|110.26|112.75|109.95|0
1686713700000|2023-06-14 03:35:00|113.14|110.34|112.82|110.02|113.14|110.34|112.82|110.02|0
1686714000000|2023-06-14 03:40:00|112.75|109.95|112.98|110.18|112.98|110.18|112.74|109.94|0
1686714300000|2023-06-14 03:45:00|113.14|110.34|112.82|110.02|113.14|110.34|112.82|110.02|0
1686714600000|2023-06-14 03:50:00|112.74|109.94|112.58|109.78|112.9|110.1|112.58|109.78|0
1686714900000|2023-06-14 03:55:00|112.66|109.86|112.58|109.78|112.66|109.86|112.58|109.78|0
1686715200000|2023-06-14 04:00:00|112.5|109.7|112.58|109.78|112.66|109.86|112.5|109.7|0
1686715500000|2023-06-14 04:05:00|112.62|109.82|112.73|109.93|112.89|110.09|112.58|109.78|0
1686715800000|2023-06-14 04:10:00|112.81|110.01|112.89|110.09|112.89|110.09|112.81|110.01|0
1686716100000|2023-06-14 04:15:00|112.81|110.01|112.57|109.77|112.81|110.01|112.57|109.77|0
1686716400000|2023-06-14 04:20:00|112.49|109.69|112.26|109.46|112.49|109.69|112.18|109.38|0
1686716700000|2023-06-14 04:25:00|112.18|109.38|112.22|109.42|112.26|109.46|112.18|109.38|0
1686717000000|2023-06-14 04:30:00|112.26|109.46|112.18|109.38|112.26|109.46|112.1|109.3|0
1686717300000|2023-06-14 04:35:00|112.17|109.37|112.17|109.37|112.33|109.53|112.17|109.37|0
1686717600000|2023-06-14 04:40:00|112.25|109.45|112.25|109.45|112.33|109.53|112.25|109.45|0
1686717900000|2023-06-14 04:45:00|112.33|109.53|112.25|109.45|112.33|109.53|112.17|109.37|0
1686718200000|2023-06-14 04:50:00|112.17|109.37|112.33|109.53|112.4|109.6|112.17|109.37|0
1686718500000|2023-06-14 04:55:00|112.32|109.52|112.17|109.37|112.32|109.52|112.09|109.29|0
1686718800000|2023-06-14 05:00:00|112.09|109.29|112.32|109.52|112.32|109.52|112.09|109.29|0
1686719100000|2023-06-14 05:05:00|112.28|109.48|112.4|109.6|112.4|109.6|112.16|109.36|0
1686719400000|2023-06-14 05:10:00|112.32|109.52|112.16|109.36|112.4|109.6|112.08|109.28|0
1686719700000|2023-06-14 05:15:00|112.24|109.44|112.16|109.36|112.32|109.52|112.16|109.36|0
1686720000000|2023-06-14 05:20:00|112.24|109.44|112|109.2|112.24|109.44|111.92|109.12|0
1686720300000|2023-06-14 05:25:00|111.92|109.12|112.47|109.67|112.47|109.67|111.84|109.04|0
1686720600000|2023-06-14 05:30:00|112.51|109.71|112.78|109.98|113.02|110.22|112.51|109.71|0
1686720900000|2023-06-14 05:35:00|112.71|109.91|112.78|109.98|112.78|109.98|112.47|109.67|0
1686721200000|2023-06-14 05:40:00|112.86|110.06|112.7|109.9|112.94|110.14|112.62|109.82|0
1686721500000|2023-06-14 05:45:00|112.66|109.86|111.84|109.04|112.66|109.86|111.84|109.04|0
1686721800000|2023-06-14 05:50:00|111.88|109.08|112.3|109.5|112.31|109.51|111.76|108.96|0
1686722100000|2023-06-14 05:55:00|112.38|109.58|112.3|109.5|112.7|109.9|112.15|109.35|0
1686722400000|2023-06-14 06:00:00|112.38|109.58|112.22|109.42|112.78|109.98|112.22|109.42|0
1686722700000|2023-06-14 06:05:00|112.02|109.62|112.06|109.66|112.1|109.7|111.91|109.51|0
1686723000000|2023-06-14 06:10:00|112.02|109.62|112.1|109.7|112.1|109.7|111.86|109.46|0
1686723300000|2023-06-14 06:15:00|112.18|109.78|112.33|109.93|112.57|110.17|112.1|109.7|0
1686723600000|2023-06-14 06:20:00|112.41|110.01|112.57|110.17|112.65|110.25|112.25|109.85|0
1686723900000|2023-06-14 06:25:00|112.65|110.25|112.49|110.09|112.73|110.33|112.49|110.09|0
1686724200000|2023-06-14 06:30:00|112.41|110.01|112.01|109.61|112.49|110.09|112.01|109.61|0
1686724500000|2023-06-14 06:35:00|112.09|109.69|112.25|109.85|112.25|109.85|112.09|109.69|0
1686724800000|2023-06-14 06:40:00|112.33|109.93|112.4|110|112.56|110.16|112.17|109.77|0
1686725100000|2023-06-14 06:45:00|112.56|110.16|112.64|110.24|112.72|110.32|112.48|110.08|0
1686725400000|2023-06-14 06:50:00|112.72|110.32|112.48|110.08|112.8|110.4|112.4|110|0
1686725700000|2023-06-14 06:55:00|112.56|110.16|112.56|110.16|112.71|110.31|112.48|110.08|0
1686726000000|2023-06-14 07:00:00|112.48|110.08|112.08|109.68|112.6|110.2|112.08|109.68|0
1686726300000|2023-06-14 07:05:00|112.16|109.76|111.61|109.21|112.4|110|111.53|109.13|0
1686726600000|2023-06-14 07:10:00|111.69|109.29|111.06|108.66|111.92|109.52|111.06|108.66|0
1686726900000|2023-06-14 07:15:00|111.14|108.74|109.81|107.41|111.18|108.78|109.73|107.33|0
1686727200000|2023-06-14 07:20:00|109.89|107.49|110.04|107.64|110.2|107.8|109.5|107.1|0
1686727500000|2023-06-14 07:25:00|110.12|107.72|110.27|107.87|110.51|108.11|110.12|107.72|0
1686727800000|2023-06-14 07:30:00|110.2|107.8|110.27|107.87|110.35|107.95|109.89|107.49|0
1686728100000|2023-06-14 07:35:00|110.19|107.79|109.73|107.33|110.19|107.79|109.5|107.1|0
1686728400000|2023-06-14 07:40:00|109.65|107.25|109.49|107.09|109.96|107.56|109.49|107.09|0
1686728700000|2023-06-14 07:45:00|109.57|107.17|110.03|107.63|110.11|107.71|109.49|107.09|0
1686729000000|2023-06-14 07:50:00|109.96|107.56|109.96|107.56|110.03|107.63|109.65|107.25|0
1686729300000|2023-06-14 07:55:00|109.88|107.48|111.51|109.11|111.74|109.34|109.72|107.32|0
1686729600000|2023-06-14 08:00:00|111.43|109.03|112.05|109.65|112.21|109.81|111.43|109.03|0
1686729900000|2023-06-14 08:05:00|112.09|109.69|111.89|109.49|112.2|109.8|111.74|109.34|0
1686730200000|2023-06-14 08:10:00|111.85|109.45|111.97|109.57|112.05|109.65|111.58|109.18|0
1686730500000|2023-06-14 08:15:00|111.93|109.53|112.01|109.61|112.04|109.64|111.66|109.26|0
1686730800000|2023-06-14 08:20:00|111.97|109.57|111.57|109.17|112.04|109.64|111.5|109.1|0
1686731100000|2023-06-14 08:25:00|111.62|109.22|111.5|109.1|111.73|109.33|111.42|109.02|0
1686731400000|2023-06-14 08:30:00|111.42|109.02|111.42|109.02|111.73|109.33|111.42|109.02|0
1686731700000|2023-06-14 08:35:00|111.49|109.09|110.95|108.55|111.49|109.09|110.64|108.24|0
1686732000000|2023-06-14 08:40:00|111.03|108.63|111.26|108.86|111.49|109.09|111.03|108.63|0
1686732300000|2023-06-14 08:45:00|111.34|108.94|110.71|108.31|111.41|109.01|110.71|108.31|0
1686732600000|2023-06-14 08:50:00|110.64|108.24|111.1|108.7|111.41|109.01|110.56|108.16|0
1686732900000|2023-06-14 08:55:00|111.06|108.66|111.02|108.62|111.33|108.93|110.94|108.54|0
1686733200000|2023-06-14 09:00:00|111.1|108.7|111.1|108.7|111.48|109.08|110.83|108.43|0
1686733500000|2023-06-14 09:05:00|111.25|108.85|111.4|109|111.4|109|111.02|108.62|0
1686733800000|2023-06-14 09:10:00|111.33|108.93|111.95|109.55|112.18|109.78|111.33|108.93|0
1686734100000|2023-06-14 09:15:00|111.91|109.51|111.48|109.08|111.99|109.59|111.48|109.08|0
1686734400000|2023-06-14 09:20:00|111.56|109.16|111.4|109|111.56|109.16|111.09|108.69|0
1686734700000|2023-06-14 09:25:00|111.32|108.92|111.71|109.31|111.71|109.31|111.24|108.84|0
1686735000000|2023-06-14 09:30:00|111.67|109.27|111.4|109|111.79|109.39|111.16|108.76|0
1686735300000|2023-06-14 09:35:00|111.47|109.07|111.67|109.27|111.78|109.38|111.47|109.07|0
1686735600000|2023-06-14 09:40:00|111.7|109.3|112.01|109.61|112.01|109.61|111.67|109.27|0
1686735900000|2023-06-14 09:45:00|111.94|109.54|111.78|109.38|112.01|109.61|111.62|109.22|0
1686736200000|2023-06-14 09:50:00|111.86|109.46|112.56|110.16|112.64|110.24|111.86|109.46|0
1686736500000|2023-06-14 09:55:00|112.64|110.24|112.4|110|112.71|110.31|112.4|110|0
1686736800000|2023-06-14 10:00:00|112.36|109.96|112.55|110.15|112.63|110.23|112.32|109.92|0
1686737100000|2023-06-14 10:05:00|112.52|110.12|112.24|109.84|112.52|110.12|112.24|109.84|0
1686737400000|2023-06-14 10:10:00|112.47|110.07|112.24|109.84|112.51|110.11|112.24|109.84|0
1686737700000|2023-06-14 10:15:00|112.32|109.92|112.67|110.27|112.78|110.38|112.31|109.91|0
1686738000000|2023-06-14 10:20:00|112.7|110.3|112.31|109.91|112.7|110.3|112.31|109.91|0
1686738300000|2023-06-14 10:25:00|112.39|109.99|111.92|109.52|112.39|109.99|111.77|109.37|0
1686738600000|2023-06-14 10:30:00|112|109.6|111.37|108.97|112|109.6|111.37|108.97|0
1686738900000|2023-06-14 10:35:00|111.3|108.9|111.3|108.9|111.61|109.21|111.22|108.82|0
1686739200000|2023-06-14 10:40:00|111.22|108.82|111.37|108.97|111.45|109.05|111.18|108.78|0
1686739500000|2023-06-14 10:45:00|111.45|109.05|111.14|108.74|111.6|109.2|111.06|108.66|0
1686739800000|2023-06-14 10:50:00|111.21|108.81|111.56|109.16|111.91|109.51|111.21|108.81|0
1686740100000|2023-06-14 10:55:00|111.6|109.2|111.52|109.12|111.83|109.43|111.37|108.97|0
1686740400000|2023-06-14 11:00:00|111.6|109.2|111.52|109.12|111.83|109.43|111.37|108.97|0
1686740700000|2023-06-14 11:05:00|111.44|109.04|111.67|109.27|111.67|109.27|111.44|109.04|0
1686741000000|2023-06-14 11:10:00|111.71|109.31|111.59|109.19|111.71|109.31|111.36|108.96|0
1686741300000|2023-06-14 11:15:00|111.67|109.27|111.9|109.5|111.9|109.5|111.67|109.27|0
1686741600000|2023-06-14 11:20:00|111.83|109.43|110.24|107.84|111.9|109.5|110.24|107.84|0
1686741900000|2023-06-14 11:25:00|110.31|107.91|109.7|107.3|110.47|108.07|109.7|107.3|0
1686742200000|2023-06-14 11:30:00|109.77|107.37|110.31|107.91|110.31|107.91|109.69|107.29|0
1686742500000|2023-06-14 11:35:00|110.39|107.99|111.01|108.61|111.01|108.61|110.39|107.99|0
1686742800000|2023-06-14 11:40:00|111.05|108.65|110.93|108.53|111.08|108.68|110.77|108.37|0
1686743100000|2023-06-14 11:45:00|111.01|108.61|111|108.6|111.24|108.84|110.85|108.45|0
1686743400000|2023-06-14 11:50:00|111.16|108.76|111.16|108.76|111.31|108.91|111|108.6|0
1686743700000|2023-06-14 11:55:00|111.31|108.91|111.16|108.76|111.63|109.23|111.16|108.76|0
1686744000000|2023-06-14 12:00:00|111.23|108.83|111.31|108.91|111.39|108.99|110.84|108.44|0
1686744300000|2023-06-14 12:05:00|111.23|108.83|111.08|108.68|111.23|108.83|110.84|108.44|0
1686744600000|2023-06-14 12:10:00|111.15|108.75|110.84|108.44|111.15|108.75|110.84|108.44|0
1686744900000|2023-06-14 12:15:00|110.92|108.52|110.61|108.21|110.92|108.52|110.61|108.21|0
1686745200000|2023-06-14 12:20:00|110.53|108.13|110.68|108.28|110.84|108.44|110.45|108.05|0
1686745500000|2023-06-14 12:25:00|110.6|108.2|110.68|108.28|110.76|108.36|110.29|107.89|0
1686745800000|2023-06-14 12:30:00|110.95|108.55|110.68|108.28|110.99|108.59|109.91|107.51|0
1686746100000|2023-06-14 12:35:00|110.6|108.2|111.3|108.9|111.3|108.9|110.52|108.12|0
1686746400000|2023-06-14 12:40:00|111.38|108.98|111.38|108.98|112.16|109.76|111.3|108.9|0
1686746700000|2023-06-14 12:45:00|111.3|108.9|111.53|109.13|111.77|109.37|111.22|108.82|0
1686747000000|2023-06-14 12:50:00|111.45|109.05|111.76|109.36|111.84|109.44|111.3|108.9|0
1686747300000|2023-06-14 12:55:00|111.84|109.44|111.76|109.36|112.08|109.68|111.37|108.97|0
1686747600000|2023-06-14 13:00:00|111.84|109.44|111.84|109.44|112.31|109.91|111.68|109.28|0
1686747900000|2023-06-14 13:05:00|111.76|109.36|112.23|109.83|112.23|109.83|111.68|109.28|0
1686748200000|2023-06-14 13:10:00|112.15|109.75|111.68|109.28|112.23|109.83|111.52|109.12|0
1686748500000|2023-06-14 13:15:00|111.76|109.36|111.99|109.59|112.07|109.67|111.68|109.28|0
1686748800000|2023-06-14 13:20:00|111.91|109.51|112.07|109.67|112.22|109.82|111.91|109.51|0
1686749100000|2023-06-14 13:25:00|112.14|109.74|112.22|109.82|112.38|109.98|111.75|109.35|0
1686749400000|2023-06-14 13:30:00|111.99|109.59|112.53|110.13|113.64|111.24|111.67|109.27|0
1686749700000|2023-06-14 13:35:00|112.45|110.05|112.53|110.13|113.4|111|112.22|109.82|0
1686750000000|2023-06-14 13:40:00|112.3|109.9|111.51|109.11|112.45|110.05|111.35|108.95|0
1686750300000|2023-06-14 13:45:00|111.43|109.03|110.81|108.41|111.43|109.03|110.65|108.25|0
1686750600000|2023-06-14 13:50:00|110.73|108.33|110.73|108.33|110.81|108.41|109.96|107.56|0
1686750900000|2023-06-14 13:55:00|110.88|108.48|110.57|108.17|111.35|108.95|110.42|108.02|0
1686751200000|2023-06-14 14:00:00|110.49|108.09|109.95|107.55|110.96|108.56|109.95|107.55|0
1686751500000|2023-06-14 14:05:00|109.87|107.47|108.95|106.55|109.95|107.55|108.72|106.32|0
1686751800000|2023-06-14 14:10:00|109.03|106.63|109.25|106.85|109.64|107.24|108.95|106.55|0
1686752100000|2023-06-14 14:15:00|109.18|106.78|109.33|106.93|109.33|106.93|108.72|106.32|0
1686752400000|2023-06-14 14:20:00|109.25|106.85|109.79|107.39|110.02|107.62|108.41|106.01|0
1686752700000|2023-06-14 14:25:00|109.87|107.47|109.94|107.54|110.56|108.16|109.33|106.93|0
1686753000000|2023-06-14 14:30:00|109.86|107.46|109.17|106.77|110.02|107.62|109.02|106.62|0
1686753300000|2023-06-14 14:35:00|109.09|106.69|108.94|106.54|109.55|107.15|108.71|106.31|0
1686753600000|2023-06-14 14:40:00|108.71|106.31|109.24|106.84|109.24|106.84|108.02|105.62|0
1686753900000|2023-06-14 14:45:00|109.4|107|108.78|106.38|109.47|107.07|108.71|106.31|0
1686754200000|2023-06-14 14:50:00|108.86|106.46|109.39|106.99|109.39|106.99|108.7|106.3|0
1686754500000|2023-06-14 14:55:00|109.47|107.07|109.39|106.99|109.86|107.46|109.09|106.69|0
1686754800000|2023-06-14 15:00:00|109.47|107.07|109.39|106.99|109.78|107.38|108.7|106.3|0
1686755100000|2023-06-14 15:05:00|109.47|107.07|109|106.6|109.78|107.38|109|106.6|0
1686755400000|2023-06-14 15:10:00|108.93|106.53|107.78|105.38|109.12|106.72|107.71|105.31|0
1686755700000|2023-06-14 15:15:00|107.63|105.23|107.1|104.7|107.71|105.31|106.95|104.55|0
1686756000000|2023-06-14 15:20:00|107.02|104.62|106.12|103.72|107.25|104.85|105.89|103.49|0
1686756300000|2023-06-14 15:25:00|106.04|103.64|107.91|105.51|108.13|105.73|105.82|103.42|0
1686756600000|2023-06-14 15:30:00|107.83|105.43|109.44|107.04|109.44|107.04|107.09|104.69|0
1686756900000|2023-06-14 15:35:00|109.36|106.96|109.28|106.88|109.36|106.96|108.83|106.43|0
1686757200000|2023-06-14 15:40:00|109.21|106.81|109.66|107.26|109.66|107.26|108.9|106.5|0
1686757500000|2023-06-14 15:45:00|109.74|107.34|109.36|106.96|109.74|107.34|109.28|106.88|0
1686757800000|2023-06-14 15:50:00|109.28|106.88|109.81|107.41|109.89|107.49|109.28|106.88|0
1686758100000|2023-06-14 15:55:00|109.89|107.49|110.19|107.79|110.66|108.26|109.89|107.49|0
1686758400000|2023-06-14 16:00:00|110.27|107.87|111.58|109.18|111.66|109.26|110.27|107.87|0
1686758700000|2023-06-14 16:05:00|111.5|109.1|110.71|108.31|112.28|109.88|110.56|108.16|0
1686759000000|2023-06-14 16:10:00|110.63|108.23|110.09|107.69|110.79|108.39|110.01|107.61|0
1686759300000|2023-06-14 16:15:00|110.01|107.61|109.32|106.92|110.25|107.85|109.25|106.85|0
1686759600000|2023-06-14 16:20:00|109.4|107|109.7|107.3|109.71|107.31|109.25|106.85|0
1686759900000|2023-06-14 16:25:00|109.63|107.23|109.93|107.53|110.09|107.69|109.63|107.23|0
1686760200000|2023-06-14 16:30:00|109.86|107.46|110.39|107.99|110.55|108.15|109.86|107.46|0
1686760500000|2023-06-14 16:35:00|110.47|108.07|110.47|108.07|110.93|108.53|110.16|107.76|0
1686760800000|2023-06-14 16:40:00|110.39|107.99|110.77|108.37|110.85|108.45|110.39|107.99|0
1686761100000|2023-06-14 16:45:00|110.85|108.45|110.77|108.37|110.93|108.53|110.39|107.99|0
1686761400000|2023-06-14 16:50:00|110.7|108.3|110.23|107.83|110.85|108.45|110.23|107.83|0
1686761700000|2023-06-14 16:55:00|110.31|107.91|110.19|107.79|110.54|108.14|110.08|107.68|0
1686762000000|2023-06-14 17:00:00|110.23|107.83|111.15|108.75|111.23|108.83|110.23|107.83|0
1686762300000|2023-06-14 17:05:00|111.23|108.83|111.46|109.06|111.62|109.22|111.15|108.75|0
1686762600000|2023-06-14 17:10:00|111.38|108.98|112.08|109.68|112.63|110.23|111.38|108.98|0
1686762900000|2023-06-14 17:15:00|112.16|109.76|113.02|110.62|113.1|110.7|112.16|109.76|0
1686763200000|2023-06-14 17:20:00|113.1|110.7|112.55|110.15|113.41|111.01|112.55|110.15|0
1686763500000|2023-06-14 17:25:00|112.63|110.23|112.7|110.3|113.02|110.62|112.39|109.99|0
1686763800000|2023-06-14 17:30:00|112.62|110.22|112.23|109.83|113.72|111.32|112.15|109.75|0
1686764100000|2023-06-14 17:35:00|112.31|109.91|112.46|110.06|113.01|110.61|112.31|109.91|0
1686764400000|2023-06-14 17:40:00|112.39|109.99|113.01|110.61|113.01|110.61|112.23|109.83|0
1686764700000|2023-06-14 17:45:00|112.93|110.53|112.46|110.06|113.48|111.08|112.38|109.98|0
1686765000000|2023-06-14 17:50:00|112.54|110.14|112.38|109.98|113.09|110.69|112.22|109.82|0
1686765300000|2023-06-14 17:55:00|112.3|109.9|112.73|110.33|112.97|110.57|112.15|109.75|0
1686765600000|2023-06-14 18:00:00|112.81|110.41|114.63|112.23|118.85|116.45|112.81|110.41|0
1686765900000|2023-06-14 18:05:00|115.19|112.79|117.47|115.07|121.05|118.65|115.19|112.79|0
1686766200000|2023-06-14 18:10:00|117.72|115.32|117.39|114.99|119.12|116.72|115.72|113.32|0
1686766500000|2023-06-14 18:15:00|117.14|114.74|118.95|116.55|120.2|117.8|116.9|114.5|0
1686766800000|2023-06-14 18:20:00|119.12|116.72|120.12|117.72|120.54|118.14|117.96|115.56|0
1686767100000|2023-06-14 18:25:00|120.37|117.97|118.54|116.14|121.21|118.81|118.29|115.89|0
1686767400000|2023-06-14 18:30:00|118.62|116.22|118.62|116.22|120.2|117.8|116.56|114.16|0
1686767700000|2023-06-14 18:35:00|118.37|115.97|116.23|113.83|118.37|115.97|114.29|111.89|0
1686768000000|2023-06-14 18:40:00|115.91|113.51|111.82|109.42|116.32|113.92|111.5|109.1|0
1686768300000|2023-06-14 18:45:00|111.27|108.87|110.27|107.87|113.73|111.33|110.27|107.87|0
1686768600000|2023-06-14 18:50:00|109.88|107.48|112.48|110.08|114.63|112.23|109.88|107.48|0
1686768900000|2023-06-14 18:55:00|112.56|110.16|113.51|111.11|113.87|111.47|111.61|109.21|0
1686769200000|2023-06-14 19:00:00|113.43|111.03|111.77|109.37|113.59|111.19|111.45|109.05|0
1686769500000|2023-06-14 19:05:00|111.92|109.52|108.35|105.95|112|109.6|107.89|105.49|0
1686769800000|2023-06-14 19:10:00|108.12|105.72|112.79|110.39|112.79|110.39|108.12|105.72|0
1686770100000|2023-06-14 19:15:00|112.87|110.47|113.66|111.26|115.26|112.86|112.79|110.39|0
1686770400000|2023-06-14 19:20:00|113.9|111.5|111.45|109.05|114.06|111.66|110.51|108.11|0
1686770700000|2023-06-14 19:25:00|111.37|108.97|112.55|110.15|112.78|110.38|109.73|107.33|0
1686771000000|2023-06-14 19:30:00|112.86|110.46|112.15|109.75|114.06|111.66|111.6|109.2|0
1686771300000|2023-06-14 19:35:00|112.07|109.67|112.07|109.67|112.62|110.22|111.28|108.88|0
1686771600000|2023-06-14 19:40:00|111.91|109.51|113.49|111.09|114.05|111.65|111.91|109.51|0
1686771900000|2023-06-14 19:45:00|113.33|110.93|115.09|112.69|115.17|112.77|112.86|110.46|0
1686772200000|2023-06-14 19:50:00|114.85|112.45|114.45|112.05|117.44|115.04|114.05|111.65|0
1686772500000|2023-06-14 19:55:00|114.77|112.37|110.89|108.49|114.77|112.37|110.89|108.49|0
1686772800000|2023-06-14 20:00:00|110.96|108.56|109.95|107.55|111.28|108.88|109.72|107.32|0
1686773100000|2023-06-14 20:05:00|110.03|107.63|110.03|107.63|110.34|107.94|109.87|107.47|0
1686773400000|2023-06-14 20:10:00|110.1|107.7|110.1|107.7|110.41|108.01|109.95|107.55|0
1686773700000|2023-06-14 20:15:00|110.22|107.42|110.69|107.89|110.77|107.97|110.15|107.35|0
1686774000000|2023-06-14 20:20:00|110.61|107.81|110.61|107.81|110.69|107.89|110.45|107.65|0
1686774300000|2023-06-14 20:25:00|110.53|107.73|110.26|107.46|110.61|107.81|110.22|107.42|0
1686774600000|2023-06-14 20:30:00|110.22|107.42|109.91|107.11|110.22|107.42|109.83|107.03|0
1686774900000|2023-06-14 20:35:00|109.83|107.03|109.59|106.79|109.83|107.03|109.52|106.72|0
1686775200000|2023-06-14 20:40:00|109.52|106.72|108.98|106.18|109.59|106.79|108.98|106.18|0
1686775500000|2023-06-14 20:45:00|109.05|106.25|109.05|106.25|109.21|106.41|108.9|106.1|0
1686775800000|2023-06-14 20:50:00|109.01|106.21|109.2|106.4|109.2|106.4|108.74|105.94|0
1686776100000|2023-06-14 20:55:00|109.13|106.33|109.3|106.5|109.98|107.18|109.13|106.33|0
1686776400000|2023-06-14 21:00:00|109.33|106.53|109.48|106.68|109.62|106.82|109.31|106.51|0
1686776700000|2023-06-14 21:05:00|109.51|106.71|109.53|106.73|109.6|106.8|109.43|106.63|0
1686777000000|2023-06-14 21:10:00|109.5|106.7|109.59|106.79|109.59|106.79|109.5|106.7|0
1686777300000|2023-06-14 21:15:00|109.61|106.81|109.27|106.47|109.61|106.81|109.26|106.46|0
1686777600000|2023-06-14 21:20:00|109.28|106.48|109.28|106.48|109.28|106.48|109.26|106.46|0
1686777900000|2023-06-14 21:25:00|109.42|106.62|109.44|106.64|109.48|106.68|109.32|106.52|0
1686778200000|2023-06-14 21:30:00|109.48|106.68|109.52|106.72|109.63|106.83|109.44|106.64|0
1686778500000|2023-06-14 21:35:00|109.32|106.52|109.5|106.7|109.5|106.7|109.32|106.52|0
1686778800000|2023-06-14 21:40:00|109.53|106.73|109.45|106.65|109.53|106.73|109.45|106.65|0
1686779100000|2023-06-14 21:45:00|109.44|106.64|109.5|106.7|109.5|106.7|109.38|106.58|0
1686779400000|2023-06-14 21:50:00|109.51|106.71|109.64|106.84|109.65|106.85|109.48|106.68|0
1686779700000|2023-06-14 21:55:00|109.65|106.85|109.57|106.77|109.65|106.85|109.5|106.7|0
1686780000000|2023-06-14 22:00:00|110|107.2|109.33|106.53|110.34|107.54|109.26|106.46|0
1686780300000|2023-06-14 22:05:00|109.37|106.57|109.56|106.76|109.64|106.84|109.37|106.57|0
1686780600000|2023-06-14 22:10:00|109.49|106.69|109.56|106.76|109.56|106.76|109.33|106.53|0
1686780900000|2023-06-14 22:15:00|109.64|106.84|110.03|107.23|110.14|107.34|109.56|106.76|0
1686781200000|2023-06-14 22:20:00|109.95|107.15|110.1|107.3|110.18|107.38|109.95|107.15|0
1686781500000|2023-06-14 22:25:00|110.02|107.22|109.98|107.18|110.1|107.3|109.79|106.99|0
1686781800000|2023-06-14 22:30:00|110.02|107.22|109.94|107.14|110.14|107.34|109.87|107.07|0
1686782100000|2023-06-14 22:35:00|109.91|107.11|109.67|106.87|109.94|107.14|109.63|106.83|0
1686782400000|2023-06-14 22:40:00|109.71|106.91|109.47|106.67|109.71|106.91|109.4|106.6|0
1686782700000|2023-06-14 22:45:00|109.55|106.75|109.71|106.91|109.86|107.06|109.4|106.6|0
1686783000000|2023-06-14 22:50:00|109.67|106.87|109.55|106.75|109.78|106.98|109.55|106.75|0
1686783300000|2023-06-14 22:55:00|109.63|106.83|108.18|105.38|109.93|107.13|108.18|105.38|0
1686783600000|2023-06-14 23:00:00|108.26|105.46|108.41|105.61|108.41|105.61|108.03|105.23|0
1686783900000|2023-06-14 23:05:00|108.33|105.53|108.41|105.61|108.49|105.69|108.33|105.53|0
1686784200000|2023-06-14 23:10:00|108.49|105.69|108.48|105.68|108.64|105.84|108.33|105.53|0
1686784500000|2023-06-14 23:15:00|108.56|105.76|108.25|105.45|108.64|105.84|108.25|105.45|0
1686784800000|2023-06-14 23:20:00|108.33|105.53|108.6|105.8|108.6|105.8|108.25|105.45|0
1686785100000|2023-06-14 23:25:00|108.56|105.76|108.71|105.91|108.71|105.91|108.33|105.53|0
1686785400000|2023-06-14 23:30:00|108.75|105.95|108.63|105.83|108.79|105.99|108.56|105.76|0
1686785700000|2023-06-14 23:35:00|108.67|105.87|108.48|105.68|108.67|105.87|108.4|105.6|0
1686786000000|2023-06-14 23:40:00|108.55|105.75|108.82|106.02|108.86|106.06|108.48|105.68|0
1686786300000|2023-06-14 23:45:00|108.86|106.06|108.71|105.91|108.86|106.06|108.63|105.83|0
1686786600000|2023-06-14 23:50:00|108.78|105.98|108.78|105.98|108.78|105.98|108.47|105.67|0
1686786900000|2023-06-14 23:55:00|108.74|105.94|109.09|106.29|109.13|106.33|108.7|105.9|0
1686787200000|2023-06-15 00:00:00|108.93|106.13|108.93|106.13|109.24|106.44|108.66|105.86|0
1686787500000|2023-06-15 00:05:00|108.86|106.06|109.01|106.21|109.01|106.21|108.7|105.9|0
1686787800000|2023-06-15 00:10:00|108.93|106.13|109.4|106.6|109.4|106.6|108.85|106.05|0
1686788100000|2023-06-15 00:15:00|109.47|106.67|108.93|106.13|109.47|106.67|108.77|105.97|0
1686788400000|2023-06-15 00:20:00|109.01|106.21|109.24|106.44|109.24|106.44|108.93|106.13|0
1686788700000|2023-06-15 00:25:00|109.16|106.36|109.08|106.28|109.24|106.44|108.85|106.05|0
1686789000000|2023-06-15 00:30:00|109|106.2|108.92|106.12|109.16|106.36|108.84|106.04|0
1686789300000|2023-06-15 00:35:00|108.77|105.97|108.77|105.97|108.84|106.04|108.69|105.89|0
1686789600000|2023-06-15 00:40:00|108.69|105.89|109|106.2|109.07|106.27|108.69|105.89|0
1686789900000|2023-06-15 00:45:00|109.04|106.24|109|106.2|109.07|106.27|108.92|106.12|0
1686790200000|2023-06-15 00:50:00|108.92|106.12|108.99|106.19|109.15|106.35|108.92|106.12|0
1686790500000|2023-06-15 00:55:00|109.03|106.23|108.91|106.11|109.07|106.27|108.84|106.04|0
1686790800000|2023-06-15 01:00:00|108.99|106.19|108.91|106.11|108.99|106.19|108.6|105.8|0
1686791100000|2023-06-15 01:05:00|108.99|106.19|109.38|106.58|109.46|106.66|108.99|106.19|0
1686791400000|2023-06-15 01:10:00|109.45|106.65|109.53|106.73|109.73|106.93|109.38|106.58|0
1686791700000|2023-06-15 01:15:00|109.61|106.81|112.24|109.44|112.48|109.68|109.53|106.73|0
1686792000000|2023-06-15 01:20:00|112.16|109.36|112.63|109.83|112.79|109.99|112.08|109.28|0
1686792300000|2023-06-15 01:25:00|112.6|109.8|112.87|110.07|113.03|110.23|112.48|109.68|0
1686792600000|2023-06-15 01:30:00|112.79|109.99|112.79|109.99|112.95|110.15|112.47|109.67|0
1686792900000|2023-06-15 01:35:00|112.71|109.91|112.55|109.75|113.02|110.22|112.47|109.67|0
1686793200000|2023-06-15 01:40:00|112.63|109.83|113.18|110.38|113.18|110.38|112.63|109.83|0
1686793500000|2023-06-15 01:45:00|113.26|110.46|113.57|110.77|113.57|110.77|113.26|110.46|0
1686793800000|2023-06-15 01:50:00|113.5|110.7|113.1|110.3|113.57|110.77|112.86|110.06|0
1686794100000|2023-06-15 01:55:00|113.18|110.38|113.02|110.22|113.26|110.46|113.02|110.22|0
1686794400000|2023-06-15 02:00:00|113.1|110.3|113.09|110.29|113.41|110.61|112.94|110.14|0
1686794700000|2023-06-15 02:05:00|113.06|110.26|113.17|110.37|113.17|110.37|112.93|110.13|0
1686795000000|2023-06-15 02:10:00|113.25|110.45|113.33|110.53|113.65|110.85|113.17|110.37|0
1686795300000|2023-06-15 02:15:00|113.29|110.49|113.17|110.37|113.33|110.53|113.01|110.21|0
1686795600000|2023-06-15 02:20:00|113.13|110.33|113.17|110.37|113.17|110.37|113.01|110.21|0
1686795900000|2023-06-15 02:25:00|113.09|110.29|113.01|110.21|113.25|110.45|112.93|110.13|0
1686796200000|2023-06-15 02:30:00|112.93|110.13|113.24|110.44|113.4|110.6|112.85|110.05|0
1686796500000|2023-06-15 02:35:00|113.16|110.36|112.77|109.97|113.2|110.4|112.69|109.89|0
1686796800000|2023-06-15 02:40:00|112.84|110.04|113.08|110.28|113.24|110.44|112.84|110.04|0
1686797100000|2023-06-15 02:45:00|113|110.2|112.84|110.04|113.12|110.32|112.76|109.96|0
1686797400000|2023-06-15 02:50:00|112.88|110.08|112.45|109.65|112.88|110.08|112.45|109.65|0
1686797700000|2023-06-15 02:55:00|112.37|109.57|112.52|109.72|112.52|109.72|112.29|109.49|0
1686798000000|2023-06-15 03:00:00|112.44|109.64|112.44|109.64|112.6|109.8|112.36|109.56|0
1686798300000|2023-06-15 03:05:00|112.52|109.72|112.13|109.33|112.52|109.72|112.05|109.25|0
1686798600000|2023-06-15 03:10:00|112.2|109.4|112.12|109.32|112.36|109.56|112.05|109.25|0
1686798900000|2023-06-15 03:15:00|112.09|109.29|112.28|109.48|112.28|109.48|111.97|109.17|0
1686799200000|2023-06-15 03:20:00|112.2|109.4|112.04|109.24|112.36|109.56|111.96|109.16|0
1686799500000|2023-06-15 03:25:00|111.96|109.16|112.04|109.24|112.2|109.4|111.96|109.16|0
1686799800000|2023-06-15 03:30:00|112.08|109.28|111.88|109.08|112.12|109.32|111.88|109.08|0
1686800100000|2023-06-15 03:35:00|111.8|109|111.8|109|111.8|109|111.57|108.77|0
1686800400000|2023-06-15 03:40:00|111.84|109.04|111.64|108.84|111.84|109.04|111.56|108.76|0
1686800700000|2023-06-15 03:45:00|111.61|108.81|111.72|108.92|111.8|109|111.61|108.81|0
1686801000000|2023-06-15 03:50:00|111.64|108.84|111.72|108.92|111.72|108.92|111.64|108.84|0
1686801300000|2023-06-15 03:55:00|111.8|109|111.56|108.76|111.8|109|111.48|108.68|0
1686801600000|2023-06-15 04:00:00|111.52|108.72|111.48|108.68|111.64|108.84|111.44|108.64|0
1686801900000|2023-06-15 04:05:00|111.56|108.76|111.32|108.52|111.56|108.76|111.24|108.44|0
1686802200000|2023-06-15 04:10:00|111.4|108.6|111.48|108.68|111.63|108.83|111.4|108.6|0
1686802500000|2023-06-15 04:15:00|111.4|108.6|111.16|108.36|111.4|108.6|111.08|108.28|0
1686802800000|2023-06-15 04:20:00|111.24|108.44|111.16|108.36|111.24|108.44|111.01|108.21|0
1686803100000|2023-06-15 04:25:00|111.24|108.44|111.39|108.59|111.43|108.63|111.16|108.36|0
1686803400000|2023-06-15 04:30:00|111.47|108.67|111.24|108.44|111.59|108.79|111.24|108.44|0
1686803700000|2023-06-15 04:35:00|111.16|108.36|111.31|108.51|111.31|108.51|111.16|108.36|0
1686804000000|2023-06-15 04:40:00|111.35|108.55|111.47|108.67|111.55|108.75|111.31|108.51|0
1686804300000|2023-06-15 04:45:00|111.39|108.59|111.31|108.51|111.39|108.59|111.23|108.43|0
1686804600000|2023-06-15 04:50:00|111.39|108.59|111.31|108.51|111.39|108.59|111.23|108.43|0
1686804900000|2023-06-15 04:55:00|111.38|108.58|111.38|108.58|111.5|108.7|111.38|108.58|0
1686805200000|2023-06-15 05:00:00|111.3|108.5|111.85|109.05|111.85|109.05|111.3|108.5|0
1686805500000|2023-06-15 05:05:00|111.77|108.97|111.77|108.97|112.01|109.21|111.61|108.81|0
1686805800000|2023-06-15 05:10:00|111.69|108.89|111.93|109.13|112.08|109.28|111.69|108.89|0
1686806100000|2023-06-15 05:15:00|111.89|109.09|111.53|108.73|111.89|109.09|111.45|108.65|0
1686806400000|2023-06-15 05:20:00|111.45|108.65|111.61|108.81|111.69|108.89|111.3|108.5|0
1686806700000|2023-06-15 05:25:00|111.65|108.85|110.94|108.14|111.69|108.89|110.83|108.03|0
1686807000000|2023-06-15 05:30:00|110.9|108.1|110.9|108.1|111.06|108.26|110.59|107.79|0
1686807300000|2023-06-15 05:35:00|110.86|108.06|111.21|108.41|111.29|108.49|110.75|107.95|0
1686807600000|2023-06-15 05:40:00|111.29|108.49|111.37|108.57|111.52|108.72|111.13|108.33|0
1686807900000|2023-06-15 05:45:00|111.29|108.49|111.52|108.72|111.52|108.72|111.13|108.33|0
1686808200000|2023-06-15 05:50:00|111.56|108.76|111.6|108.8|111.72|108.92|111.44|108.64|0
1686808500000|2023-06-15 05:55:00|111.68|108.88|111.36|108.56|111.68|108.88|111.28|108.48|0
1686808800000|2023-06-15 06:00:00|111.28|108.48|112.38|109.58|112.38|109.58|111.28|108.48|0
1686809100000|2023-06-15 06:05:00|112.18|109.78|111.83|109.43|112.18|109.78|111.55|109.15|0
1686809400000|2023-06-15 06:10:00|111.79|109.39|111.71|109.31|111.79|109.39|111.63|109.23|0
1686809700000|2023-06-15 06:15:00|111.7|109.3|112.49|110.09|112.53|110.13|111.7|109.3|0
1686810000000|2023-06-15 06:20:00|112.57|110.17|112.02|109.62|112.57|110.17|112.02|109.62|0
1686810300000|2023-06-15 06:25:00|112.09|109.69|112.57|110.17|112.88|110.48|112.09|109.69|0
1686810600000|2023-06-15 06:30:00|112.61|110.21|112.88|110.48|112.96|110.56|112.56|110.16|0
1686810900000|2023-06-15 06:35:00|112.84|110.44|113|110.6|113.35|110.95|112.72|110.32|0
1686811200000|2023-06-15 06:40:00|113.04|110.64|112.88|110.48|113.04|110.64|112.72|110.32|0
1686811500000|2023-06-15 06:45:00|112.96|110.56|112.95|110.55|113.03|110.63|112.64|110.24|0
1686811800000|2023-06-15 06:50:00|112.87|110.47|112.56|110.16|112.95|110.55|112.56|110.16|0
1686812100000|2023-06-15 06:55:00|112.48|110.08|112.48|110.08|112.56|110.16|112.32|109.92|0
1686812400000|2023-06-15 07:00:00|112.56|110.16|114.14|111.74|114.22|111.82|112.56|110.16|0
1686812700000|2023-06-15 07:05:00|114.06|111.66|114.06|111.66|114.3|111.9|113.58|111.18|0
1686813000000|2023-06-15 07:10:00|114.14|111.74|113.9|111.5|114.46|112.06|113.82|111.42|0
1686813300000|2023-06-15 07:15:00|113.82|111.42|113.26|110.86|113.9|111.5|113.26|110.86|0
1686813600000|2023-06-15 07:20:00|113.18|110.78|113.34|110.94|113.34|110.94|112.79|110.39|0
1686813900000|2023-06-15 07:25:00|113.38|110.98|113.18|110.78|113.5|111.1|113.18|110.78|0
1686814200000|2023-06-15 07:30:00|113.1|110.7|112.7|110.3|113.14|110.74|112.54|110.14|0
1686814500000|2023-06-15 07:35:00|112.78|110.38|113.33|110.93|113.57|111.17|112.78|110.38|0
1686814800000|2023-06-15 07:40:00|113.29|110.89|113.33|110.93|113.81|111.41|113.17|110.77|0
1686815100000|2023-06-15 07:45:00|113.25|110.85|112.46|110.06|113.25|110.85|112.46|110.06|0
1686815400000|2023-06-15 07:50:00|112.38|109.98|112.38|109.98|112.54|110.14|112.3|109.9|0
1686815700000|2023-06-15 07:55:00|112.3|109.9|112.06|109.66|112.54|110.14|111.91|109.51|0
1686816000000|2023-06-15 08:00:00|112.14|109.74|111.75|109.35|112.3|109.9|111.63|109.23|0
1686816300000|2023-06-15 08:05:00|111.82|109.42|112.14|109.74|112.61|110.21|111.82|109.42|0
1686816600000|2023-06-15 08:10:00|112.22|109.82|112.37|109.97|112.61|110.21|112.22|109.82|0
1686816900000|2023-06-15 08:15:00|112.45|110.05|111.82|109.42|112.45|110.05|111.74|109.34|0
1686817200000|2023-06-15 08:20:00|111.9|109.5|112.37|109.97|112.49|110.09|111.74|109.34|0
1686817500000|2023-06-15 08:25:00|112.49|110.09|112.6|110.2|112.68|110.28|112.37|109.97|0
1686817800000|2023-06-15 08:30:00|112.68|110.28|112.92|110.52|112.96|110.56|112.52|110.12|0
1686818100000|2023-06-15 08:35:00|112.84|110.44|113.23|110.83|113.23|110.83|112.76|110.36|0
1686818400000|2023-06-15 08:40:00|113.27|110.87|114.19|111.79|114.35|111.95|113.27|110.87|0
1686818700000|2023-06-15 08:45:00|114.27|111.87|114.02|111.62|114.51|112.11|113.87|111.47|0
1686819000000|2023-06-15 08:50:00|114.1|111.7|113.7|111.3|114.18|111.78|113.63|111.23|0
1686819300000|2023-06-15 08:55:00|113.78|111.38|114.18|111.78|114.34|111.94|113.7|111.3|0
1686819600000|2023-06-15 09:00:00|114.3|111.9|113.86|111.46|114.34|111.94|113.7|111.3|0
1686819900000|2023-06-15 09:05:00|113.78|111.38|114.26|111.86|114.42|112.02|113.78|111.38|0
1686820200000|2023-06-15 09:10:00|114.18|111.78|113.94|111.54|114.18|111.78|113.78|111.38|0
1686820500000|2023-06-15 09:15:00|114.02|111.62|114.65|112.25|114.73|112.33|113.94|111.54|0
1686820800000|2023-06-15 09:20:00|114.73|112.33|115.21|112.81|115.38|112.98|114.49|112.09|0
1686821100000|2023-06-15 09:25:00|115.29|112.89|115.17|112.77|115.45|113.05|114.97|112.57|0
1686821400000|2023-06-15 09:30:00|115.21|112.81|114.65|112.25|115.21|112.81|114.33|111.93|0
1686821700000|2023-06-15 09:35:00|114.73|112.33|114.65|112.25|114.89|112.49|114.33|111.93|0
1686822000000|2023-06-15 09:40:00|114.73|112.33|114.41|112.01|114.89|112.49|114.33|111.93|0
1686822300000|2023-06-15 09:45:00|114.45|112.05|115.12|112.72|115.12|112.72|114.24|111.84|0
1686822600000|2023-06-15 09:50:00|115.09|112.69|115.53|113.13|115.53|113.13|114.72|112.32|0
1686822900000|2023-06-15 09:55:00|115.49|113.09|114.88|112.48|115.53|113.13|114.72|112.32|0
1686823200000|2023-06-15 10:00:00|114.96|112.56|114.8|112.4|115.04|112.64|114.64|112.24|0
1686823500000|2023-06-15 10:05:00|114.72|112.32|114.96|112.56|115.04|112.64|114.48|112.08|0
1686823800000|2023-06-15 10:10:00|115.04|112.64|115.44|113.04|115.52|113.12|114.8|112.4|0
1686824100000|2023-06-15 10:15:00|115.28|112.88|115.84|113.44|116|113.6|115.04|112.64|0
1686824400000|2023-06-15 10:20:00|115.76|113.36|116.16|113.76|116.16|113.76|115.44|113.04|0
1686824700000|2023-06-15 10:25:00|116.2|113.8|115.84|113.44|116.4|114|115.76|113.36|0
1686825000000|2023-06-15 10:30:00|115.76|113.36|116.56|114.16|116.64|114.24|115.67|113.27|0
1686825300000|2023-06-15 10:35:00|116.64|114.24|116.72|114.32|116.72|114.32|116.4|114|0
1686825600000|2023-06-15 10:40:00|116.8|114.4|116.8|114.4|116.97|114.57|116.72|114.32|0
1686825900000|2023-06-15 10:45:00|116.72|114.32|116.96|114.56|117.09|114.69|116.56|114.16|0
1686826200000|2023-06-15 10:50:00|117.05|114.65|116.8|114.4|117.13|114.73|116.72|114.32|0
1686826500000|2023-06-15 10:55:00|116.76|114.36|116.64|114.24|116.8|114.4|116.52|114.12|0
1686826800000|2023-06-15 11:00:00|116.55|114.15|116.31|113.91|116.55|114.15|116.07|113.67|0
1686827100000|2023-06-15 11:05:00|116.39|113.99|114.89|112.49|116.88|114.48|114.81|112.41|0
1686827400000|2023-06-15 11:10:00|114.97|112.57|115.21|112.81|115.53|113.13|114.97|112.57|0
1686827700000|2023-06-15 11:15:00|115.13|112.73|115.29|112.89|115.37|112.97|114.88|112.48|0
1686828000000|2023-06-15 11:20:00|115.21|112.81|115.93|113.53|116.26|113.86|114.72|112.32|0
1686828300000|2023-06-15 11:25:00|115.85|113.45|115.85|113.45|116.18|113.78|115.77|113.37|0
1686828600000|2023-06-15 11:30:00|115.77|113.37|115.04|112.64|115.85|113.45|115.04|112.64|0
1686828900000|2023-06-15 11:35:00|115.12|112.72|116.09|113.69|116.09|113.69|115.12|112.72|0
1686829200000|2023-06-15 11:40:00|116.01|113.61|115.76|113.36|116.01|113.61|115.6|113.2|0
1686829500000|2023-06-15 11:45:00|115.85|113.45|115.44|113.04|115.85|113.45|115.2|112.8|0
1686829800000|2023-06-15 11:50:00|115.36|112.96|115.36|112.96|115.44|113.04|114.95|112.55|0
1686830100000|2023-06-15 11:55:00|115.28|112.88|115.27|112.87|115.44|113.04|115.11|112.71|0
1686830400000|2023-06-15 12:00:00|115.32|112.92|114.87|112.47|115.35|112.95|114.71|112.31|0
1686830700000|2023-06-15 12:05:00|114.83|112.43|114.95|112.55|115.35|112.95|114.79|112.39|0
1686831000000|2023-06-15 12:10:00|115.03|112.63|114.62|112.22|115.19|112.79|114.46|112.06|0
1686831300000|2023-06-15 12:15:00|114.67|112.27|115.51|113.11|115.83|113.43|114.67|112.27|0
1686831600000|2023-06-15 12:20:00|115.59|113.19|116.07|113.67|116.24|113.84|115.27|112.87|0
1686831900000|2023-06-15 12:25:00|116.12|113.72|115.87|113.47|116.48|114.08|115.79|113.39|0
1686832200000|2023-06-15 12:30:00|116.48|114.08|115.91|113.51|116.48|114.08|114.82|112.42|0
1686832500000|2023-06-15 12:35:00|115.99|113.59|118.11|115.71|118.11|115.71|115.83|113.43|0
1686832800000|2023-06-15 12:40:00|118.19|115.79|116.88|114.48|118.19|115.79|116.8|114.4|0
1686833100000|2023-06-15 12:45:00|116.96|114.56|115.18|112.78|117.04|114.64|115.1|112.7|0
1686833400000|2023-06-15 12:50:00|115.34|112.94|114.29|111.89|115.42|113.02|114.25|111.85|0
1686833700000|2023-06-15 12:55:00|114.21|111.81|114.69|112.29|114.85|112.45|114.21|111.81|0
1686834000000|2023-06-15 13:00:00|114.61|112.21|113.97|111.57|115.17|112.77|113.97|111.57|0
1686834300000|2023-06-15 13:05:00|113.89|111.49|113.64|111.24|114.37|111.97|113.56|111.16|0
1686834600000|2023-06-15 13:10:00|113.72|111.32|114.2|111.8|114.52|112.12|113.64|111.24|0
1686834900000|2023-06-15 13:15:00|114.28|111.88|112.61|110.21|114.28|111.88|112.61|110.21|0
1686835200000|2023-06-15 13:20:00|112.53|110.13|113.24|110.84|113.24|110.84|112.53|110.13|0
1686835500000|2023-06-15 13:25:00|113.4|111|113.64|111.24|113.72|111.32|112.92|110.52|0
1686835800000|2023-06-15 13:30:00|113.56|111.16|113.16|110.76|113.8|111.4|112.36|109.96|0
1686836100000|2023-06-15 13:35:00|113.32|110.92|111.26|108.86|113.48|111.08|110.87|108.47|0
1686836400000|2023-06-15 13:40:00|111.18|108.78|110.68|108.28|113.13|110.73|110.24|107.84|0
1686836700000|2023-06-15 13:45:00|110.76|108.36|110.83|108.43|111.21|108.81|108.75|106.35|0
1686837000000|2023-06-15 13:50:00|110.52|108.12|110.02|107.62|110.67|108.27|108.91|106.51|0
1686837300000|2023-06-15 13:55:00|110.32|107.92|109.94|107.54|110.86|108.46|109.79|107.39|0
1686837600000|2023-06-15 14:00:00|109.63|107.23|108.95|106.55|110.63|108.23|108.72|106.32|0
1686837900000|2023-06-15 14:05:00|108.8|106.4|109.56|107.16|111.16|108.76|108.57|106.17|0
1686838200000|2023-06-15 14:10:00|109.49|107.09|109.94|107.54|110.4|108|109.11|106.71|0
1686838500000|2023-06-15 14:15:00|110.02|107.62|110.4|108|111.31|108.91|109.86|107.46|0
1686838800000|2023-06-15 14:20:00|110.32|107.92|110.55|108.15|111|108.6|109.26|106.86|0
1686839100000|2023-06-15 14:25:00|110.39|107.99|108.88|106.48|110.39|107.99|108.43|106.03|0
1686839400000|2023-06-15 14:30:00|108.73|106.33|109.55|107.15|110.92|108.52|108.65|106.25|0
1686839700000|2023-06-15 14:35:00|109.7|107.3|111.49|109.09|111.8|109.4|109.7|107.3|0
1686840000000|2023-06-15 14:40:00|111.64|109.24|109.73|107.33|111.72|109.32|109.43|107.03|0
1686840300000|2023-06-15 14:45:00|109.81|107.41|108.52|106.12|109.81|107.41|107.77|105.37|0
1686840600000|2023-06-15 14:50:00|108.37|105.97|109.12|106.72|110.11|107.71|108.37|105.97|0
1686840900000|2023-06-15 14:55:00|109.27|106.87|108.82|106.42|109.65|107.25|108.44|106.04|0
1686841200000|2023-06-15 15:00:00|108.74|106.34|107.84|105.44|108.97|106.57|107.77|105.37|0
1686841500000|2023-06-15 15:05:00|107.91|105.51|108.14|105.74|109.27|106.87|107.54|105.14|0
1686841800000|2023-06-15 15:10:00|107.99|105.59|107.39|104.99|108.36|105.96|107.02|104.62|0
1686842100000|2023-06-15 15:15:00|107.46|105.06|109.61|107.21|109.76|107.36|106.2|103.8|0
1686842400000|2023-06-15 15:20:00|109.69|107.29|108.71|106.31|109.76|107.36|108.56|106.16|0
1686842700000|2023-06-15 15:25:00|108.86|106.46|107.45|105.05|108.94|106.54|107.45|105.05|0
1686843000000|2023-06-15 15:30:00|107.6|105.2|107.89|105.49|108.71|106.31|107.6|105.2|0
1686843300000|2023-06-15 15:35:00|107.97|105.57|106.72|104.32|107.97|105.57|106.5|104.1|0
1686843600000|2023-06-15 15:40:00|106.57|104.17|108.74|106.34|108.96|106.56|106.28|103.88|0
1686843900000|2023-06-15 15:45:00|108.66|106.26|109.2|106.8|109.63|107.23|108.22|105.82|0
1686844200000|2023-06-15 15:50:00|109.05|106.65|108.09|105.69|109.42|107.02|108.01|105.61|0
1686844500000|2023-06-15 15:55:00|108.16|105.76|107.75|105.35|108.38|105.98|107.64|105.24|0
1686844800000|2023-06-15 16:00:00|107.79|105.39|107.71|105.31|107.94|105.54|107.27|104.87|0
1686845100000|2023-06-15 16:05:00|107.64|105.24|107.56|105.16|108.23|105.83|107.49|105.09|0
1686845400000|2023-06-15 16:10:00|107.49|105.09|108.67|106.27|108.75|106.35|107.42|105.02|0
1686845700000|2023-06-15 16:15:00|108.6|106.2|107.93|105.53|108.75|106.35|107.86|105.46|0
1686846000000|2023-06-15 16:20:00|108.08|105.68|107.19|104.79|108.08|105.68|106.9|104.5|0
1686846300000|2023-06-15 16:25:00|107.26|104.86|107.19|104.79|107.41|105.01|106.97|104.57|0
1686846600000|2023-06-15 16:30:00|107.12|104.72|105.61|103.21|107.63|105.23|105.46|103.06|0
1686846900000|2023-06-15 16:35:00|105.53|103.13|105.09|102.69|105.97|103.57|105.02|102.62|0
1686847200000|2023-06-15 16:40:00|105.02|102.62|105.09|102.69|105.24|102.84|104.33|101.93|0
1686847500000|2023-06-15 16:45:00|105.02|102.62|105.31|102.91|105.97|103.57|105.02|102.62|0
1686847800000|2023-06-15 16:50:00|105.24|102.84|105.38|102.98|105.68|103.28|105.09|102.69|0
1686848100000|2023-06-15 16:55:00|105.53|103.13|104.62|102.22|105.89|103.49|104.55|102.15|0
1686848400000|2023-06-15 17:00:00|104.69|102.29|105.35|102.95|105.57|103.17|104.55|102.15|0
1686848700000|2023-06-15 17:05:00|105.42|103.02|106.16|103.76|106.38|103.98|105.06|102.66|0
1686849000000|2023-06-15 17:10:00|106.08|103.68|106.6|104.2|106.6|104.2|105.57|103.17|0
1686849300000|2023-06-15 17:15:00|106.67|104.27|106.15|103.75|106.75|104.35|106.08|103.68|0
1686849600000|2023-06-15 17:20:00|106.23|103.83|105.27|102.87|106.23|103.83|105.12|102.72|0
1686849900000|2023-06-15 17:25:00|105.42|103.02|104.54|102.14|105.49|103.09|104.54|102.14|0
1686850200000|2023-06-15 17:30:00|104.46|102.06|104.24|101.84|104.54|102.14|104.14|101.74|0
1686850500000|2023-06-15 17:35:00|104.32|101.92|104.46|102.06|104.82|102.42|103.88|101.48|0
1686850800000|2023-06-15 17:40:00|104.53|102.13|103.59|101.19|104.68|102.28|103.3|100.9|0
1686851100000|2023-06-15 17:45:00|103.51|101.11|102.72|100.32|103.51|101.11|102.65|100.25|0
1686851400000|2023-06-15 17:50:00|102.79|100.39|102.29|99.89|102.93|100.53|102.29|99.89|0
1686851700000|2023-06-15 17:55:00|102.21|99.81|102.03|99.63|102.21|99.81|101.64|99.24|0
1686852000000|2023-06-15 18:00:00|102.07|99.67|101.92|99.52|102.07|99.67|101.21|98.81|0
1686852300000|2023-06-15 18:05:00|101.85|99.45|102.78|100.38|103.36|100.96|101.85|99.45|0
1686852600000|2023-06-15 18:10:00|102.86|100.46|103|100.6|103|100.6|102.21|99.81|0
1686852900000|2023-06-15 18:15:00|103.07|100.67|103|100.6|103.14|100.74|102.49|100.09|0
1686853200000|2023-06-15 18:20:00|103.14|100.74|102.2|99.8|103.28|100.88|102.06|99.66|0
1686853500000|2023-06-15 18:25:00|102.13|99.73|101.74|99.34|102.49|100.09|101.27|98.87|0
1686853800000|2023-06-15 18:30:00|101.56|99.16|100.85|98.45|101.63|99.23|100.71|98.31|0
1686854100000|2023-06-15 18:35:00|100.78|98.38|102.36|99.96|102.36|99.96|99.79|97.39|0
1686854400000|2023-06-15 18:40:00|102.29|99.89|101.08|98.68|102.29|99.89|101.01|98.61|0
1686854700000|2023-06-15 18:45:00|101.01|98.61|101.08|98.68|101.72|99.32|100.87|98.47|0
1686855000000|2023-06-15 18:50:00|101.22|98.82|99.34|96.94|101.22|98.82|99.34|96.94|0
1686855300000|2023-06-15 18:55:00|99.48|97.08|98.78|96.38|99.82|97.42|98.1|95.7|0
1686855600000|2023-06-15 19:00:00|98.37|95.97|100.17|97.77|100.38|97.98|98.23|95.83|0
1686855900000|2023-06-15 19:05:00|100.03|97.63|99.96|97.56|101.22|98.82|99.75|97.35|0
1686856200000|2023-06-15 19:10:00|100.31|97.91|99.05|96.65|100.38|97.98|99.05|96.65|0
1686856500000|2023-06-15 19:15:00|98.92|96.52|100.53|98.13|101.17|98.77|98.43|96.03|0
1686856800000|2023-06-15 19:20:00|100.46|98.06|101.02|98.62|101.3|98.9|100.15|97.75|0
1686857100000|2023-06-15 19:25:00|100.95|98.55|100.32|97.92|101.44|99.04|100.32|97.92|0
1686857400000|2023-06-15 19:30:00|100.46|98.06|100.59|98.19|100.59|98.19|99.76|97.36|0
1686857700000|2023-06-15 19:35:00|100.52|98.12|100.96|98.56|101.86|99.46|100.52|98.12|0
1686858000000|2023-06-15 19:40:00|100.82|98.42|100.75|98.35|101.03|98.63|99.98|97.58|0
1686858300000|2023-06-15 19:45:00|100.82|98.42|99.3|96.9|101.17|98.77|99.23|96.83|0
1686858600000|2023-06-15 19:50:00|99.16|96.76|100.13|97.73|100.2|97.8|98.4|96|0
1686858900000|2023-06-15 19:55:00|100.41|98.01|100.69|98.29|102.18|99.78|100.41|98.01|0
1686859200000|2023-06-15 20:00:00|101.47|99.07|101.28|98.88|101.61|99.21|100.29|97.89|0
1686859500000|2023-06-15 20:05:00|101.35|98.95|101.56|99.16|101.84|99.44|101.17|98.77|0
1686859800000|2023-06-15 20:10:00|101.49|99.09|101.84|99.44|102.13|99.73|101.35|98.95|0
1686860100000|2023-06-15 20:15:00|102.18|99.38|101.4|98.6|102.18|99.38|101.4|98.6|0
1686860400000|2023-06-15 20:20:00|101.47|98.67|101.54|98.74|101.54|98.74|101.26|98.46|0
1686860700000|2023-06-15 20:25:00|101.61|98.81|101.33|98.53|101.61|98.81|101.33|98.53|0
1686861000000|2023-06-15 20:30:00|101.4|98.6|101.75|98.95|101.82|99.02|101.4|98.6|0
1686861300000|2023-06-15 20:35:00|101.82|99.02|101.75|98.95|101.89|99.09|101.68|98.88|0
1686861600000|2023-06-15 20:40:00|101.82|99.02|101.75|98.95|101.82|99.02|101.61|98.81|0
1686861900000|2023-06-15 20:45:00|101.82|99.02|101.74|98.94|101.96|99.16|101.67|98.87|0
1686862200000|2023-06-15 20:50:00|101.82|99.02|101.6|98.8|101.82|99.02|101.46|98.66|0
1686862500000|2023-06-15 20:55:00|101.53|98.73|101.71|98.91|101.88|99.08|101.49|98.69|0
1686862800000|2023-06-15 21:00:00|101.75|98.95|101.44|98.64|101.75|98.95|101.43|98.63|0
1686863100000|2023-06-15 21:05:00|101.43|98.63|101.49|98.69|101.54|98.74|101.43|98.63|0
1686863400000|2023-06-15 21:10:00|101.53|98.73|101.44|98.64|101.56|98.76|101.44|98.64|0
1686863700000|2023-06-15 21:15:00|101.39|98.59|101.44|98.64|101.44|98.64|101.39|98.59|0
1686864300000|2023-06-15 21:25:00|101.43|98.63|101.31|98.51|101.45|98.65|101.18|98.38|0
1686864600000|2023-06-15 21:30:00|101.18|98.38|101.24|98.44|101.32|98.52|101.18|98.38|0
1686864900000|2023-06-15 21:35:00|101.12|98.32|101.13|98.33|101.13|98.33|100.84|98.04|0
1686865200000|2023-06-15 21:40:00|101.05|98.25|101.12|98.32|101.12|98.32|101.01|98.21|0
1686865500000|2023-06-15 21:45:00|101.11|98.31|101.14|98.34|101.14|98.34|101.11|98.31|0
1686865800000|2023-06-15 21:50:00|101.18|98.38|101.21|98.41|101.25|98.45|101.14|98.34|0
1686866100000|2023-06-15 21:55:00|101.22|98.42|101.03|98.23|101.26|98.46|101.03|98.23|0
1686866400000|2023-06-15 22:00:00|101.33|98.53|102|99.2|102.07|99.27|101.33|98.53|0
1686866700000|2023-06-15 22:05:00|101.97|99.17|101.93|99.13|102|99.2|101.79|98.99|0
1686867000000|2023-06-15 22:10:00|101.86|99.06|101.82|99.02|101.86|99.06|101.43|98.63|0
1686867300000|2023-06-15 22:15:00|101.86|99.06|101.78|98.98|101.86|99.06|101.29|98.49|0
1686867600000|2023-06-15 22:20:00|101.71|98.91|102|99.2|102|99.2|101.64|98.84|0
1686867900000|2023-06-15 22:25:00|101.93|99.13|101.68|98.88|102|99.2|101.64|98.84|0
1686868200000|2023-06-15 22:30:00|101.64|98.84|102.06|99.26|102.14|99.34|101.57|98.77|0
1686868500000|2023-06-15 22:35:00|102.14|99.34|102.21|99.41|102.28|99.48|102.06|99.26|0
1686868800000|2023-06-15 22:40:00|102.2|99.4|102.2|99.4|102.35|99.55|102.06|99.26|0
1686869100000|2023-06-15 22:45:00|102.24|99.44|102.42|99.62|102.42|99.62|102.06|99.26|0
1686869400000|2023-06-15 22:50:00|102.45|99.65|102.41|99.61|102.49|99.69|102.34|99.54|0
1686869700000|2023-06-15 22:55:00|102.49|99.69|102.34|99.54|102.49|99.69|102.34|99.54|0
1686870000000|2023-06-15 23:00:00|102.27|99.47|101.98|99.18|102.34|99.54|101.98|99.18|0
1686870300000|2023-06-15 23:05:00|102.05|99.25|102.02|99.22|102.05|99.25|101.91|99.11|0
1686870600000|2023-06-15 23:10:00|102.05|99.25|101.95|99.15|102.05|99.25|101.91|99.11|0
1686870900000|2023-06-15 23:15:00|101.91|99.11|101.98|99.18|102.05|99.25|101.91|99.11|0
1686871200000|2023-06-15 23:20:00|102.01|99.21|101.9|99.1|102.05|99.25|101.9|99.1|0
1686871500000|2023-06-15 23:25:00|101.94|99.14|102.08|99.28|102.12|99.32|101.9|99.1|0
1686871800000|2023-06-15 23:30:00|102.12|99.32|102.19|99.39|102.26|99.46|102.05|99.25|0
1686872100000|2023-06-15 23:35:00|102.22|99.42|102.26|99.46|102.54|99.74|102.18|99.38|0
1686872400000|2023-06-15 23:40:00|102.22|99.42|101.97|99.17|102.22|99.42|101.9|99.1|0
1686872700000|2023-06-15 23:45:00|102.04|99.24|102.25|99.45|102.32|99.52|102.04|99.24|0
1686873000000|2023-06-15 23:50:00|102.18|99.38|102.18|99.38|102.25|99.45|102.11|99.31|0
1686873300000|2023-06-15 23:55:00|102.22|99.42|102.25|99.45|102.32|99.52|102.04|99.24|0
1686873600000|2023-06-16 00:00:00|102.32|99.52|102.39|99.59|102.46|99.66|102.25|99.45|0
1686873900000|2023-06-16 00:05:00|102.32|99.52|102.67|99.87|102.75|99.95|102.17|99.37|0
1686874200000|2023-06-16 00:10:00|102.6|99.8|102.67|99.87|102.82|100.02|102.46|99.66|0
1686874500000|2023-06-16 00:15:00|102.6|99.8|102.6|99.8|102.74|99.94|102.53|99.73|0
1686874800000|2023-06-16 00:20:00|102.67|99.87|102.81|100.01|102.88|100.08|102.53|99.73|0
1686875100000|2023-06-16 00:25:00|102.88|100.08|102.81|100.01|102.88|100.08|102.74|99.94|0
1686875400000|2023-06-16 00:30:00|102.85|100.05|103.24|100.44|103.31|100.51|102.81|100.01|0
1686875700000|2023-06-16 00:35:00|103.17|100.37|103.02|100.22|103.24|100.44|103.02|100.22|0
1686876000000|2023-06-16 00:40:00|102.95|100.15|103.02|100.22|103.09|100.29|102.88|100.08|0
1686876300000|2023-06-16 00:45:00|102.95|100.15|103.02|100.22|103.16|100.36|102.95|100.15|0
1686876600000|2023-06-16 00:50:00|103.09|100.29|103.23|100.43|103.31|100.51|103.02|100.22|0
1686876900000|2023-06-16 00:55:00|103.16|100.36|104.03|101.23|104.18|101.38|103.02|100.22|0
1686877200000|2023-06-16 01:00:00|104.07|101.27|103.53|100.73|104.1|101.3|103.53|100.73|0
1686877500000|2023-06-16 01:05:00|103.6|100.8|103.96|101.16|103.96|101.16|103.6|100.8|0
1686877800000|2023-06-16 01:10:00|104.03|101.23|103.88|101.08|104.03|101.23|103.88|101.08|0
1686878100000|2023-06-16 01:15:00|103.81|101.01|104.06|101.26|104.1|101.3|103.81|101.01|0
1686878400000|2023-06-16 01:20:00|104.02|101.22|104.09|101.29|104.31|101.51|104.02|101.22|0
1686878700000|2023-06-16 01:25:00|104.17|101.37|104.38|101.58|104.38|101.58|104.09|101.29|0
1686879000000|2023-06-16 01:30:00|104.35|101.55|104.6|101.8|104.67|101.87|104.31|101.51|0
1686879300000|2023-06-16 01:35:00|104.67|101.87|104.45|101.65|104.67|101.87|104.38|101.58|0
1686879600000|2023-06-16 01:40:00|104.49|101.69|104.23|101.43|104.63|101.83|104.23|101.43|0
1686879900000|2023-06-16 01:45:00|104.3|101.5|104.09|101.29|104.3|101.5|103.94|101.14|0
1686880200000|2023-06-16 01:50:00|104.16|101.36|104.16|101.36|104.23|101.43|104.08|101.28|0
1686880500000|2023-06-16 01:55:00|104.23|101.43|104.51|101.71|104.51|101.71|104.16|101.36|0
1686880800000|2023-06-16 02:00:00|104.44|101.64|104.73|101.93|104.73|101.93|104.37|101.57|0
1686881100000|2023-06-16 02:05:00|104.66|101.86|104.66|101.86|104.73|101.93|104.58|101.78|0
1686881400000|2023-06-16 02:10:00|104.69|101.89|104.65|101.85|104.8|102|104.58|101.78|0
1686881700000|2023-06-16 02:15:00|104.58|101.78|104.58|101.78|104.73|101.93|104.51|101.71|0
1686882000000|2023-06-16 02:20:00|104.72|101.92|104.51|101.71|104.87|102.07|104.51|101.71|0
1686882300000|2023-06-16 02:25:00|104.43|101.63|104.58|101.78|104.58|101.78|104.36|101.56|0
1686882600000|2023-06-16 02:30:00|104.5|101.7|104.43|101.63|104.58|101.78|104.43|101.63|0
1686882900000|2023-06-16 02:35:00|104.47|101.67|104.47|101.67|104.5|101.7|104.36|101.56|0
1686883200000|2023-06-16 02:40:00|104.43|101.63|104.5|101.7|104.64|101.84|104.43|101.63|0
1686883500000|2023-06-16 02:45:00|104.43|101.63|104.43|101.63|104.57|101.77|104.21|101.41|0
1686883800000|2023-06-16 02:50:00|104.35|101.55|104.14|101.34|104.39|101.59|103.99|101.19|0
1686884100000|2023-06-16 02:55:00|104.06|101.26|104.42|101.62|104.42|101.62|103.99|101.19|0
1686884400000|2023-06-16 03:00:00|104.35|101.55|104.06|101.26|104.35|101.55|103.99|101.19|0
1686884700000|2023-06-16 03:05:00|103.99|101.19|104.35|101.55|104.35|101.55|103.92|101.12|0
1686885000000|2023-06-16 03:10:00|104.42|101.62|104.49|101.69|104.56|101.76|104.27|101.47|0
1686885300000|2023-06-16 03:15:00|104.45|101.65|104.7|101.9|104.7|101.9|104.42|101.62|0
1686885600000|2023-06-16 03:20:00|104.67|101.87|104.49|101.69|104.7|101.9|104.49|101.69|0
1686885900000|2023-06-16 03:25:00|104.52|101.72|104.2|101.4|104.52|101.72|104.2|101.4|0
1686886200000|2023-06-16 03:30:00|104.19|101.39|103.83|101.03|104.27|101.47|103.69|100.89|0
1686886500000|2023-06-16 03:35:00|103.8|101|103.98|101.18|104.19|101.39|103.8|101|0
1686886800000|2023-06-16 03:40:00|104.01|101.21|103.76|100.96|104.05|101.25|103.61|100.81|0
1686887100000|2023-06-16 03:45:00|103.69|100.89|103.9|101.1|103.9|101.1|103.69|100.89|0
1686887400000|2023-06-16 03:50:00|103.97|101.17|103.61|100.81|103.97|101.17|103.61|100.81|0
1686887700000|2023-06-16 03:55:00|103.68|100.88|103.32|100.52|103.68|100.88|103.25|100.45|0
1686888000000|2023-06-16 04:00:00|103.39|100.59|103.54|100.74|103.54|100.74|103.25|100.45|0
1686888300000|2023-06-16 04:05:00|103.5|100.7|103.25|100.45|103.54|100.74|103.25|100.45|0
1686888600000|2023-06-16 04:10:00|103.1|100.3|103.03|100.23|103.18|100.38|102.96|100.16|0
1686888900000|2023-06-16 04:15:00|102.96|100.16|102.74|99.94|103.03|100.23|102.67|99.87|0
1686889200000|2023-06-16 04:20:00|102.78|99.98|102.81|100.01|102.89|100.09|102.74|99.94|0
1686889500000|2023-06-16 04:25:00|102.74|99.94|102.74|99.94|102.81|100.01|102.67|99.87|0
1686889800000|2023-06-16 04:30:00|102.67|99.87|102.81|100.01|102.88|100.08|102.6|99.8|0
1686890100000|2023-06-16 04:35:00|102.85|100.05|102.88|100.08|102.95|100.15|102.81|100.01|0
1686890400000|2023-06-16 04:40:00|102.81|100.01|102.74|99.94|102.88|100.08|102.66|99.86|0
1686890700000|2023-06-16 04:45:00|102.81|100.01|103.09|100.29|103.09|100.29|102.73|99.93|0
1686891000000|2023-06-16 04:50:00|103.16|100.36|103.16|100.36|103.16|100.36|103.09|100.29|0
1686891300000|2023-06-16 04:55:00|103.09|100.29|103.16|100.36|103.23|100.43|103.02|100.22|0
1686891600000|2023-06-16 05:00:00|103.23|100.43|103.44|100.64|103.44|100.64|103.23|100.43|0
1686891900000|2023-06-16 05:05:00|103.37|100.57|103.37|100.57|103.37|100.57|103.16|100.36|0
1686892200000|2023-06-16 05:10:00|103.3|100.5|103.22|100.42|103.44|100.64|103.15|100.35|0
1686892500000|2023-06-16 05:15:00|103.15|100.35|103.01|100.21|103.22|100.42|103.01|100.21|0
1686892800000|2023-06-16 05:20:00|102.94|100.14|102.69|99.89|102.97|100.17|102.62|99.82|0
1686893100000|2023-06-16 05:25:00|102.72|99.92|102.72|99.92|102.72|99.92|102.33|99.53|0
1686893400000|2023-06-16 05:30:00|102.65|99.85|102.43|99.63|102.68|99.88|102.29|99.49|0
1686893700000|2023-06-16 05:35:00|102.5|99.7|102.43|99.63|102.65|99.85|102.36|99.56|0
1686894000000|2023-06-16 05:40:00|102.5|99.7|102.22|99.42|102.5|99.7|102.22|99.42|0
1686894300000|2023-06-16 05:45:00|102.29|99.49|102.29|99.49|102.36|99.56|102.22|99.42|0
1686894600000|2023-06-16 05:50:00|102.32|99.52|102.36|99.56|102.5|99.7|102.14|99.34|0
1686894900000|2023-06-16 05:55:00|102.35|99.55|102.14|99.34|102.71|99.91|101.96|99.16|0
1686895200000|2023-06-16 06:00:00|102.21|99.41|102.99|100.19|103.14|100.34|102.07|99.27|0
1686895500000|2023-06-16 06:05:00|102.79|100.39|102.51|100.11|102.79|100.39|102.36|99.96|0
1686895800000|2023-06-16 06:10:00|102.43|100.03|102.01|99.61|102.58|100.18|102.01|99.61|0
1686896100000|2023-06-16 06:15:00|102.08|99.68|101.33|98.93|102.26|99.86|101.3|98.9|0
1686896400000|2023-06-16 06:20:00|101.37|98.97|101.08|98.68|101.44|99.04|101.01|98.61|0
1686896700000|2023-06-16 06:25:00|101.15|98.75|101.22|98.82|101.43|99.03|101.08|98.68|0
1686897000000|2023-06-16 06:30:00|101.36|98.96|101.22|98.82|101.58|99.18|101.08|98.68|0
1686897300000|2023-06-16 06:35:00|101.15|98.75|101.5|99.1|101.57|99.17|101.08|98.68|0
1686897600000|2023-06-16 06:40:00|101.57|99.17|101.68|99.28|101.86|99.46|101.5|99.1|0
1686897900000|2023-06-16 06:45:00|101.64|99.24|101.71|99.31|101.92|99.52|101.57|99.17|0
1686898200000|2023-06-16 06:50:00|101.64|99.24|101.6|99.2|101.85|99.45|101.5|99.1|0
1686898500000|2023-06-16 06:55:00|101.64|99.24|101.92|99.52|102.06|99.66|101.64|99.24|0
1686898800000|2023-06-16 07:00:00|102.06|99.66|102.49|100.09|102.77|100.37|101.99|99.59|0
1686899100000|2023-06-16 07:05:00|102.56|100.16|103.13|100.73|103.31|100.91|102.49|100.09|0
1686899400000|2023-06-16 07:10:00|103.06|100.66|103.56|101.16|103.84|101.44|102.91|100.51|0
1686899700000|2023-06-16 07:15:00|103.63|101.23|102.91|100.51|103.63|101.23|102.84|100.44|0
1686900000000|2023-06-16 07:20:00|102.98|100.58|103.27|100.87|103.27|100.87|102.48|100.08|0
1686900300000|2023-06-16 07:25:00|103.19|100.79|102.69|100.29|103.27|100.87|102.62|100.22|0
1686900600000|2023-06-16 07:30:00|102.62|100.22|102.69|100.29|102.98|100.58|102.55|100.15|0
1686900900000|2023-06-16 07:35:00|102.62|100.22|102.55|100.15|102.83|100.43|102.12|99.72|0
1686901200000|2023-06-16 07:40:00|102.62|100.22|102.26|99.86|102.69|100.29|102.12|99.72|0
1686901500000|2023-06-16 07:45:00|102.3|99.9|102.19|99.79|102.47|100.07|101.97|99.57|0
1686901800000|2023-06-16 07:50:00|102.22|99.82|102.33|99.93|102.4|100|102.04|99.64|0
1686902100000|2023-06-16 07:55:00|102.26|99.86|102.18|99.78|102.4|100|101.83|99.43|0
1686902400000|2023-06-16 08:00:00|102.25|99.85|102.04|99.64|102.25|99.85|101.76|99.36|0
1686902700000|2023-06-16 08:05:00|102.11|99.71|102.32|99.92|102.39|99.99|102.04|99.64|0
1686903000000|2023-06-16 08:10:00|102.25|99.85|102.32|99.92|102.36|99.96|102.04|99.64|0
1686903300000|2023-06-16 08:15:00|102.25|99.85|101.68|99.28|102.39|99.99|101.57|99.17|0
1686903600000|2023-06-16 08:20:00|101.61|99.21|101.39|98.99|101.75|99.35|101.32|98.92|0
1686903900000|2023-06-16 08:25:00|101.32|98.92|100.69|98.29|101.36|98.96|100.62|98.22|0
1686904200000|2023-06-16 08:30:00|100.72|98.32|100.27|97.87|100.72|98.32|99.92|97.52|0
1686904500000|2023-06-16 08:35:00|100.34|97.94|100.05|97.65|100.48|98.08|100.05|97.65|0
1686904800000|2023-06-16 08:40:00|99.91|97.51|99.7|97.3|100.05|97.65|99.56|97.16|0
1686905100000|2023-06-16 08:45:00|99.63|97.23|100.16|97.76|100.33|97.93|99.42|97.02|0
1686905400000|2023-06-16 08:50:00|100.19|97.79|100.12|97.72|100.4|98|100.05|97.65|0
1686905700000|2023-06-16 08:55:00|100.15|97.75|99.84|97.44|100.15|97.75|99.77|97.37|0
1686906000000|2023-06-16 09:00:00|99.91|97.51|99.49|97.09|99.91|97.51|99.49|97.09|0
1686906300000|2023-06-16 09:05:00|99.42|97.02|99.49|97.09|99.83|97.43|99.42|97.02|0
1686906600000|2023-06-16 09:10:00|99.55|97.15|99.97|97.57|99.97|97.57|99.41|97.01|0
1686906900000|2023-06-16 09:15:00|99.94|97.54|99.83|97.43|100.18|97.78|99.69|97.29|0
1686907200000|2023-06-16 09:20:00|99.87|97.47|99.9|97.5|100.18|97.78|99.76|97.36|0
1686907500000|2023-06-16 09:25:00|99.97|97.57|100|97.6|100.28|97.88|99.9|97.5|0
1686907800000|2023-06-16 09:30:00|100.04|97.64|100.17|97.77|100.42|98.02|100.04|97.64|0
1686908100000|2023-06-16 09:35:00|100.1|97.7|100.38|97.98|100.45|98.05|100.03|97.63|0
1686908400000|2023-06-16 09:40:00|100.31|97.91|99.89|97.49|100.38|97.98|99.89|97.49|0
1686908700000|2023-06-16 09:45:00|99.82|97.42|100.1|97.7|100.24|97.84|99.82|97.42|0
1686909000000|2023-06-16 09:50:00|100.17|97.77|100.17|97.77|100.52|98.12|99.93|97.53|0
1686909300000|2023-06-16 09:55:00|100.24|97.84|100.31|97.91|100.52|98.12|100.17|97.77|0
1686909600000|2023-06-16 10:00:00|100.24|97.84|100.3|97.9|100.38|97.98|100.03|97.63|0
1686909900000|2023-06-16 10:05:00|100.37|97.97|100.51|98.11|100.58|98.18|100.16|97.76|0
1686910200000|2023-06-16 10:10:00|100.58|98.18|100.93|98.53|101|98.6|100.51|98.11|0
1686910500000|2023-06-16 10:15:00|101|98.6|101.35|98.95|101.43|99.03|100.93|98.53|0
1686910800000|2023-06-16 10:20:00|101.43|99.03|101.28|98.88|101.85|99.45|101|98.6|0
1686911100000|2023-06-16 10:25:00|101.35|98.95|101.71|99.31|101.71|99.31|101.21|98.81|0
1686911400000|2023-06-16 10:30:00|101.78|99.38|101.49|99.09|101.78|99.38|101.14|98.74|0
1686911700000|2023-06-16 10:35:00|101.56|99.16|101.35|98.95|101.6|99.2|101.28|98.88|0
1686912000000|2023-06-16 10:40:00|101.28|98.88|101.28|98.88|101.49|99.09|100.99|98.59|0
1686912300000|2023-06-16 10:45:00|101.24|98.84|101.42|99.02|101.49|99.09|101.13|98.73|0
1686912600000|2023-06-16 10:50:00|101.49|99.09|101.45|99.05|101.98|99.58|101.41|99.01|0
1686912900000|2023-06-16 10:55:00|101.48|99.08|101.13|98.73|101.55|99.15|101.13|98.73|0
1686913200000|2023-06-16 11:00:00|101.2|98.8|100.56|98.16|101.27|98.87|100.49|98.09|0
1686913500000|2023-06-16 11:05:00|100.49|98.09|101.06|98.66|101.13|98.73|100.49|98.09|0
1686913800000|2023-06-16 11:10:00|100.98|98.58|100.7|98.3|101.12|98.72|100.63|98.23|0
1686914100000|2023-06-16 11:15:00|100.63|98.23|100.7|98.3|100.7|98.3|100.32|97.92|0
1686914400000|2023-06-16 11:20:00|100.63|98.23|100.7|98.3|100.77|98.37|100.49|98.09|0
1686914700000|2023-06-16 11:25:00|100.77|98.37|100.14|97.74|100.77|98.37|100.03|97.63|0
1686915000000|2023-06-16 11:30:00|100.13|97.73|99.85|97.45|100.41|98.01|99.85|97.45|0
1686915300000|2023-06-16 11:35:00|99.82|97.42|99.75|97.35|99.82|97.42|99.43|97.03|0
1686915600000|2023-06-16 11:40:00|99.71|97.31|100.06|97.66|100.13|97.73|99.57|97.17|0
1686915900000|2023-06-16 11:45:00|99.99|97.59|100.5|98.1|100.64|98.24|99.85|97.45|0
1686916200000|2023-06-16 11:50:00|100.57|98.17|100.99|98.59|100.99|98.59|100.57|98.17|0
1686916500000|2023-06-16 11:55:00|100.92|98.52|101.06|98.66|101.2|98.8|100.85|98.45|0
1686916800000|2023-06-16 12:00:00|101.13|98.73|100.98|98.58|101.55|99.15|100.91|98.51|0
1686917100000|2023-06-16 12:05:00|101.06|98.66|100.7|98.3|101.23|98.83|100.7|98.3|0
1686917400000|2023-06-16 12:10:00|100.67|98.27|99.86|97.46|100.67|98.27|99.72|97.32|0
1686917700000|2023-06-16 12:15:00|99.93|97.53|99.79|97.39|100.07|97.67|99.51|97.11|0
1686918000000|2023-06-16 12:20:00|99.72|97.32|99.09|96.69|99.72|97.32|99.09|96.69|0
1686918300000|2023-06-16 12:25:00|99.16|96.76|99.3|96.9|99.51|97.11|99.09|96.69|0
1686918600000|2023-06-16 12:30:00|99.23|96.83|98.81|96.41|99.23|96.83|98.61|96.21|0
1686918900000|2023-06-16 12:35:00|98.88|96.48|98.81|96.41|99.09|96.69|98.74|96.34|0
1686919200000|2023-06-16 12:40:00|98.88|96.48|98.6|96.2|99.02|96.62|98.54|96.14|0
1686919500000|2023-06-16 12:45:00|98.67|96.27|98.74|96.34|98.88|96.48|98.4|96|0
1686919800000|2023-06-16 12:50:00|98.81|96.41|98.64|96.24|99.15|96.75|98.6|96.2|0
1686920100000|2023-06-16 12:55:00|98.6|96.2|98.46|96.06|98.6|96.2|98.12|95.72|0
1686920400000|2023-06-16 13:00:00|98.53|96.13|98.67|96.27|98.67|96.27|98.32|95.92|0
1686920700000|2023-06-16 13:05:00|98.6|96.2|99.6|97.2|99.7|97.3|98.6|96.2|0
1686921000000|2023-06-16 13:10:00|99.63|97.23|99.29|96.89|100.33|97.93|99.29|96.89|0
1686921300000|2023-06-16 13:15:00|99.35|96.95|98.52|96.12|99.49|97.09|98.52|96.12|0
1686921600000|2023-06-16 13:20:00|98.59|96.19|96.17|93.77|98.59|96.19|96.17|93.77|0
1686921900000|2023-06-16 13:25:00|96.13|93.73|95.86|93.46|97.63|95.23|95.73|93.33|0
1686922200000|2023-06-16 13:30:00|95.93|93.53|99.73|97.33|100.56|98.16|95.79|93.39|0
1686922500000|2023-06-16 13:35:00|99.8|97.4|101.6|99.2|102.72|100.32|99.59|97.19|0
1686922800000|2023-06-16 13:40:00|101.46|99.06|102.93|100.53|103.56|101.16|101.46|99.06|0
1686923100000|2023-06-16 13:45:00|103|100.6|103.7|101.3|104.84|102.44|102.79|100.39|0
1686923400000|2023-06-16 13:50:00|103.56|101.16|104.34|101.94|104.41|102.01|102.99|100.59|0
1686923700000|2023-06-16 13:55:00|104.13|101.73|101.55|99.15|104.2|101.8|100.15|97.75|0
1686924000000|2023-06-16 14:00:00|100.75|98.35|100.76|98.36|101.46|99.06|99.81|97.41|0
1686924300000|2023-06-16 14:05:00|100.48|98.08|100.41|98.01|101.6|99.2|100.13|97.73|0
1686924600000|2023-06-16 14:10:00|100.27|97.87|101.31|98.91|101.52|99.12|99.51|97.11|0
1686924900000|2023-06-16 14:15:00|101.24|98.84|101.31|98.91|101.88|99.48|100.41|98.01|0
1686925200000|2023-06-16 14:20:00|101.38|98.98|99.99|97.59|101.59|99.19|99.71|97.31|0
1686925500000|2023-06-16 14:25:00|99.92|97.52|98.74|96.34|100.82|98.42|98.74|96.34|0
1686925800000|2023-06-16 14:30:00|98.88|96.48|100.32|97.92|100.88|98.48|98.81|96.41|0
1686926100000|2023-06-16 14:35:00|100.36|97.96|101.36|98.96|101.85|99.45|100.36|97.96|0
1686926400000|2023-06-16 14:40:00|101.29|98.89|103.4|101|103.4|101|101.29|98.89|0
1686926700000|2023-06-16 14:45:00|103.47|101.07|103.33|100.93|104.11|101.71|102.97|100.57|0
1686927000000|2023-06-16 14:50:00|103.4|101|102.48|100.08|103.54|101.14|102.41|100.01|0
1686927300000|2023-06-16 14:55:00|102.55|100.15|102.41|100.01|102.69|100.29|101.57|99.17|0
1686927600000|2023-06-16 15:00:00|102.48|100.08|102.97|100.57|103.68|101.28|102.48|100.08|0
1686927900000|2023-06-16 15:05:00|102.9|100.5|100.42|98.02|103.89|101.49|100.42|98.02|0
1686928200000|2023-06-16 15:10:00|100.49|98.09|99.59|97.19|100.63|98.23|99.52|97.12|0
1686928500000|2023-06-16 15:15:00|99.66|97.26|100.98|98.58|100.98|98.58|99.66|97.26|0
1686928800000|2023-06-16 15:20:00|101.19|98.79|102.46|100.06|102.67|100.27|100.63|98.23|0
1686929100000|2023-06-16 15:25:00|102.32|99.92|102.74|100.34|104.03|101.63|101.68|99.28|0
1686929400000|2023-06-16 15:30:00|102.81|100.41|102.53|100.13|102.95|100.55|101.96|99.56|0
1686929700000|2023-06-16 15:35:00|102.81|100.41|103.38|100.98|103.52|101.12|102.38|99.98|0
1686930000000|2023-06-16 15:40:00|103.09|100.69|102.38|99.98|103.45|101.05|102.03|99.63|0
1686930300000|2023-06-16 15:45:00|102.31|99.91|103.16|100.76|103.45|101.05|101.81|99.41|0
1686930600000|2023-06-16 15:50:00|103.3|100.9|102.31|99.91|103.8|101.4|102.31|99.91|0
1686930900000|2023-06-16 15:55:00|102.38|99.98|101.46|99.06|102.45|100.05|101.46|99.06|0
1686931200000|2023-06-16 16:00:00|101.39|98.99|101.32|98.92|101.88|99.48|101.25|98.85|0
1686931500000|2023-06-16 16:05:00|101.39|98.99|101.81|99.41|102.09|99.69|100.96|98.56|0
1686931800000|2023-06-16 16:10:00|101.74|99.34|102.09|99.69|102.09|99.69|101.31|98.91|0
1686932100000|2023-06-16 16:15:00|102.02|99.62|100.96|98.56|102.16|99.76|100.89|98.49|0
1686932400000|2023-06-16 16:20:00|100.89|98.49|100.33|97.93|101.1|98.7|100.33|97.93|0
1686932700000|2023-06-16 16:25:00|100.4|98|100.05|97.65|100.47|98.07|99.91|97.51|0
1686933000000|2023-06-16 16:30:00|99.98|97.58|99.35|96.95|100.12|97.72|99.35|96.95|0
1686933300000|2023-06-16 16:35:00|99.28|96.88|99.77|97.37|100.25|97.85|99.28|96.88|0
1686933600000|2023-06-16 16:40:00|99.7|97.3|99.97|97.57|100.18|97.78|99.49|97.09|0
1686933900000|2023-06-16 16:45:00|100.04|97.64|99.69|97.29|100.32|97.92|99.49|97.09|0
1686934200000|2023-06-16 16:50:00|99.83|97.43|99.07|96.67|99.83|97.43|98.86|96.46|0
1686934500000|2023-06-16 16:55:00|99.14|96.74|99.41|97.01|99.48|97.08|98.93|96.53|0
1686934800000|2023-06-16 17:00:00|99.48|97.08|99.48|97.08|99.9|97.5|99.2|96.8|0
1686935100000|2023-06-16 17:05:00|99.55|97.15|100.59|98.19|100.66|98.26|99.2|96.8|0
1686935400000|2023-06-16 17:10:00|100.66|98.26|100.86|98.46|101.5|99.1|100.66|98.26|0
1686935700000|2023-06-16 17:15:00|100.79|98.39|100.79|98.39|101.07|98.67|100.58|98.18|0
1686936000000|2023-06-16 17:20:00|100.72|98.32|100.72|98.32|101.49|99.09|100.51|98.11|0
1686936300000|2023-06-16 17:25:00|100.86|98.46|101.49|99.09|101.63|99.23|100.37|97.97|0
1686936600000|2023-06-16 17:30:00|101.42|99.02|101.91|99.51|102.05|99.65|101.14|98.74|0
1686936900000|2023-06-16 17:35:00|101.84|99.44|100.66|98.26|102.54|100.14|100.66|98.26|0
1686937200000|2023-06-16 17:40:00|100.59|98.19|100.66|98.26|101.22|98.82|100.59|98.19|0
1686937500000|2023-06-16 17:45:00|100.52|98.12|101.36|98.96|101.64|99.24|100.38|97.98|0
1686937800000|2023-06-16 17:50:00|101.29|98.89|100.37|97.97|101.5|99.1|100.37|97.97|0
1686938100000|2023-06-16 17:55:00|100.44|98.04|100.44|98.04|101|98.6|100.3|97.9|0
1686938400000|2023-06-16 18:00:00|100.51|98.11|101.64|99.24|101.85|99.45|100.23|97.83|0
1686938700000|2023-06-16 18:05:00|101.71|99.31|101.07|98.67|101.71|99.31|101.07|98.67|0
1686939000000|2023-06-16 18:10:00|101.14|98.74|101.67|99.27|101.84|99.44|100.79|98.39|0
1686939300000|2023-06-16 18:15:00|101.63|99.23|101.56|99.16|101.91|99.51|101.21|98.81|0
1686939600000|2023-06-16 18:20:00|101.49|99.09|101.63|99.23|102.05|99.65|101.49|99.09|0
1686939900000|2023-06-16 18:25:00|101.56|99.16|101.34|98.94|101.77|99.37|101.2|98.8|0
1686940200000|2023-06-16 18:30:00|101.38|98.98|102.76|100.36|103.12|100.72|101.34|98.94|0
1686940500000|2023-06-16 18:35:00|102.73|100.33|102.05|99.65|102.83|100.43|101.84|99.44|0
1686940800000|2023-06-16 18:40:00|102.12|99.72|102.69|100.29|102.83|100.43|102.12|99.72|0
1686941100000|2023-06-16 18:45:00|102.61|100.21|103.08|100.68|103.33|100.93|102.47|100.07|0
1686941400000|2023-06-16 18:50:00|103.04|100.64|102.63|100.23|103.33|100.93|101.99|99.59|0
1686941700000|2023-06-16 18:55:00|102.55|100.15|103.48|101.08|103.56|101.16|102.38|99.98|0
1686942000000|2023-06-16 19:00:00|103.41|101.01|103.41|101.01|104.71|102.31|103.2|100.8|0
1686942300000|2023-06-16 19:05:00|103.48|101.08|104.13|101.73|104.64|102.24|103.19|100.79|0
1686942600000|2023-06-16 19:10:00|104.27|101.87|105.44|103.04|105.51|103.11|104.13|101.73|0
1686942900000|2023-06-16 19:15:00|105.51|103.11|104.78|102.38|105.65|103.25|104.56|102.16|0
1686943200000|2023-06-16 19:20:00|104.71|102.31|103.84|101.44|104.71|102.31|103.4|101|0
1686943500000|2023-06-16 19:25:00|103.91|101.51|104.96|102.56|105.21|102.81|103.91|101.51|0
1686943800000|2023-06-16 19:30:00|104.99|102.59|103.4|101|105.07|102.67|103.11|100.71|0
1686944100000|2023-06-16 19:35:00|103.33|100.93|103.04|100.64|103.76|101.36|102.75|100.35|0
1686944400000|2023-06-16 19:40:00|102.97|100.57|104.05|101.65|104.19|101.79|102.9|100.5|0
1686944700000|2023-06-16 19:45:00|103.9|101.5|103.68|101.28|104.19|101.79|102.89|100.49|0
1686945000000|2023-06-16 19:50:00|103.65|101.25|104.16|101.76|104.33|101.93|102.85|100.45|0
1686945300000|2023-06-16 19:55:00|104.38|101.98|104.74|102.34|105.47|103.07|103.94|101.54|0
1686945600000|2023-06-16 20:00:00|103.36|100.96|102.85|100.45|103.65|101.25|102.42|100.02|0
1686945900000|2023-06-16 20:05:00|102.78|100.38|102.49|100.09|102.85|100.45|102.13|99.73|0
1686946200000|2023-06-16 20:10:00|102.42|100.02|103.28|100.88|103.35|100.95|102.42|100.02|0
1687157400000|2023-06-19 06:50:00|104.33|101.93|104.25|101.85|104.37|101.97|104.18|101.78|0
1687157700000|2023-06-19 06:55:00|104.22|101.82|104.25|101.85|104.29|101.89|104.03|101.63|0
1687158000000|2023-06-19 07:00:00|104.03|101.63|104.25|101.85|104.76|102.36|103.96|101.56|0
1687158300000|2023-06-19 07:05:00|104.32|101.92|103.88|101.48|104.69|102.29|103.88|101.48|0
1687158600000|2023-06-19 07:10:00|103.81|101.41|103.52|101.12|103.96|101.56|103.41|101.01|0
1687158900000|2023-06-19 07:15:00|103.59|101.19|103.44|101.04|103.88|101.48|103.37|100.97|0
1687159200000|2023-06-19 07:20:00|103.59|101.19|103.52|101.12|103.73|101.33|103.37|100.97|0
1687159500000|2023-06-19 07:25:00|103.55|101.15|103.08|100.68|103.55|101.15|102.93|100.53|0
1687159800000|2023-06-19 07:30:00|103.04|100.64|102.32|99.92|103.15|100.75|102.28|99.88|0
1687160100000|2023-06-19 07:35:00|102.28|99.88|102.42|100.02|102.64|100.24|102.06|99.66|0
1687160400000|2023-06-19 07:40:00|102.35|99.95|102.97|100.57|103|100.6|102.28|99.88|0
1687160700000|2023-06-19 07:45:00|102.93|100.53|103.36|100.96|103.51|101.11|102.93|100.53|0
1687161000000|2023-06-19 07:50:00|103.43|101.03|103.14|100.74|103.51|101.11|103.07|100.67|0
1687161300000|2023-06-19 07:55:00|103.21|100.81|103.94|101.54|104.01|101.61|103.11|100.71|0
1687161600000|2023-06-19 08:00:00|104.01|101.61|104.23|101.83|104.3|101.9|103.94|101.54|0
1687161900000|2023-06-19 08:05:00|104.3|101.9|103.72|101.32|104.34|101.94|103.57|101.17|0
1687162200000|2023-06-19 08:10:00|103.68|101.28|103.72|101.32|103.86|101.46|103.5|101.1|0
1687162500000|2023-06-19 08:15:00|103.68|101.28|103.93|101.53|103.93|101.53|103.64|101.24|0
1687162800000|2023-06-19 08:20:00|104.01|101.61|104.08|101.68|104.66|102.26|103.93|101.53|0
1687163100000|2023-06-19 08:25:00|104.15|101.75|104.37|101.97|104.51|102.11|104.08|101.68|0
1687163400000|2023-06-19 08:30:00|104.44|102.04|104.37|101.97|104.59|102.19|104.07|101.67|0
1687163700000|2023-06-19 08:35:00|104.4|102|104.84|102.44|104.95|102.55|104.36|101.96|0
1687164000000|2023-06-19 08:40:00|104.8|102.4|104.44|102.04|104.8|102.4|104.36|101.96|0
1687164300000|2023-06-19 08:45:00|104.51|102.11|104.73|102.33|105.02|102.62|104.51|102.11|0
1687164600000|2023-06-19 08:50:00|104.65|102.25|104.5|102.1|104.73|102.33|104.36|101.96|0
1687164900000|2023-06-19 08:55:00|104.54|102.14|104.43|102.03|104.65|102.25|104.28|101.88|0
1687165200000|2023-06-19 09:00:00|104.54|102.14|104.87|102.47|104.87|102.47|104.36|101.96|0
1687165500000|2023-06-19 09:05:00|104.79|102.39|104.5|102.1|104.79|102.39|104.43|102.03|0
1687165800000|2023-06-19 09:10:00|104.43|102.03|104.64|102.24|104.87|102.47|104.43|102.03|0
1687166100000|2023-06-19 09:15:00|104.72|102.32|104.64|102.24|104.79|102.39|104.5|102.1|0
1687166400000|2023-06-19 09:20:00|104.57|102.17|104.06|101.66|104.64|102.24|104.06|101.66|0
1687166700000|2023-06-19 09:25:00|104.13|101.73|104.02|101.62|104.27|101.87|103.98|101.58|0
1687167000000|2023-06-19 09:30:00|104.05|101.65|103.87|101.47|104.2|101.8|103.83|101.43|0
1687167300000|2023-06-19 09:35:00|103.83|101.43|104.12|101.72|104.12|101.72|103.76|101.36|0
1687167600000|2023-06-19 09:40:00|104.2|101.8|103.83|101.43|104.34|101.94|103.83|101.43|0
1687167900000|2023-06-19 09:45:00|103.76|101.36|103.76|101.36|103.9|101.5|103.68|101.28|0
1687168200000|2023-06-19 09:50:00|103.68|101.28|103.61|101.21|103.68|101.28|103.39|100.99|0
1687168500000|2023-06-19 09:55:00|103.54|101.14|103.68|101.28|103.79|101.39|103.46|101.06|0
1687168800000|2023-06-19 10:00:00|103.61|101.21|103.97|101.57|103.97|101.57|103.46|101.06|0
1687169100000|2023-06-19 10:05:00|104.04|101.64|103.75|101.35|104.11|101.71|103.75|101.35|0
1687169400000|2023-06-19 10:10:00|103.71|101.31|104.08|101.68|104.11|101.71|103.6|101.2|0
1687169700000|2023-06-19 10:15:00|104.11|101.71|104.33|101.93|104.48|102.08|104.11|101.71|0
1687170000000|2023-06-19 10:20:00|104.4|102|104.18|101.78|104.4|102|104.11|101.71|0
1687170300000|2023-06-19 10:25:00|104.11|101.71|104.11|101.71|104.33|101.93|104.03|101.63|0
1687170600000|2023-06-19 10:30:00|104.14|101.74|103.89|101.49|104.18|101.78|103.81|101.41|0
1687170900000|2023-06-19 10:35:00|103.92|101.52|104.25|101.85|104.47|102.07|103.88|101.48|0
1687171200000|2023-06-19 10:40:00|104.32|101.92|104.69|102.29|104.69|102.29|104.25|101.85|0
1687171500000|2023-06-19 10:45:00|104.65|102.25|104.8|102.4|104.8|102.4|104.54|102.14|0
1687171800000|2023-06-19 10:50:00|104.76|102.36|104.98|102.58|104.98|102.58|104.68|102.28|0
1687172100000|2023-06-19 10:55:00|104.94|102.54|104.87|102.47|105.12|102.72|104.83|102.43|0
1687172400000|2023-06-19 11:00:00|104.9|102.5|104.75|102.35|105.27|102.87|104.68|102.28|0
1687172700000|2023-06-19 11:05:00|104.68|102.28|104.82|102.42|105.05|102.65|104.68|102.28|0
1687173000000|2023-06-19 11:10:00|104.79|102.39|105.15|102.75|105.19|102.79|104.79|102.39|0
1687173300000|2023-06-19 11:15:00|105.12|102.72|104.64|102.24|105.12|102.72|104.64|102.24|0
1687173600000|2023-06-19 11:20:00|104.67|102.27|104.75|102.35|104.82|102.42|104.6|102.2|0
1687173900000|2023-06-19 11:25:00|104.78|102.38|104.45|102.05|104.82|102.42|104.45|102.05|0
1687174200000|2023-06-19 11:30:00|104.52|102.12|104.82|102.42|104.82|102.42|104.45|102.05|0
1687174500000|2023-06-19 11:35:00|104.78|102.38|104.81|102.41|104.89|102.49|104.74|102.34|0
1687174800000|2023-06-19 11:40:00|105.03|102.63|105.29|102.89|105.29|102.89|105.03|102.63|0
1687175100000|2023-06-19 11:45:00|105.25|102.85|105.33|102.93|105.4|103|105.03|102.63|0
1687175400000|2023-06-19 11:50:00|105.4|103|105.4|103|105.62|103.22|105.25|102.85|0
1687175700000|2023-06-19 11:55:00|105.47|103.07|105.32|102.92|105.54|103.14|105.25|102.85|0
1687176000000|2023-06-19 12:00:00|105.4|103|105.47|103.07|105.47|103.07|105.25|102.85|0
1687176300000|2023-06-19 12:05:00|105.54|103.14|105.91|103.51|106.06|103.66|105.54|103.14|0
1687176600000|2023-06-19 12:10:00|105.98|103.58|105.39|102.99|105.98|103.58|105.24|102.84|0
1687176900000|2023-06-19 12:15:00|105.32|102.92|105.98|103.58|105.98|103.58|105.32|102.92|0
1687177200000|2023-06-19 12:20:00|106.05|103.65|105.68|103.28|106.05|103.65|105.61|103.21|0
1687177500000|2023-06-19 12:25:00|105.61|103.21|105.68|103.28|105.83|103.43|105.53|103.13|0
1687177800000|2023-06-19 12:30:00|105.72|103.32|105.53|103.13|105.75|103.35|105.31|102.91|0
1687178100000|2023-06-19 12:35:00|105.46|103.06|105.38|102.98|105.53|103.13|105.23|102.83|0
1687178400000|2023-06-19 12:40:00|105.45|103.05|105.45|103.05|105.45|103.05|105.31|102.91|0
1687178700000|2023-06-19 12:45:00|105.42|103.02|105.27|102.87|105.45|103.05|105.16|102.76|0
1687179000000|2023-06-19 12:50:00|105.3|102.9|105.01|102.61|105.3|102.9|105.01|102.61|0
1687179300000|2023-06-19 12:55:00|105.08|102.68|105.08|102.68|105.23|102.83|105.01|102.61|0
1687179600000|2023-06-19 13:00:00|105.15|102.75|105.15|102.75|105.3|102.9|105.08|102.68|0
1687179900000|2023-06-19 13:05:00|105.23|102.83|105.22|102.82|105.45|103.05|105.22|102.82|0
1687180200000|2023-06-19 13:10:00|105.15|102.75|105|102.6|105.22|102.82|105|102.6|0
1687180500000|2023-06-19 13:15:00|104.93|102.53|105.15|102.75|105.29|102.89|104.85|102.45|0
1687180800000|2023-06-19 13:20:00|105.22|102.82|105.22|102.82|105.37|102.97|105.07|102.67|0
1687181100000|2023-06-19 13:25:00|105.29|102.89|105.44|103.04|105.44|103.04|105.14|102.74|0
1687181400000|2023-06-19 13:30:00|105.36|102.96|105.66|103.26|105.88|103.48|105.29|102.89|0
1687181700000|2023-06-19 13:35:00|105.58|103.18|106.25|103.85|106.58|104.18|105.58|103.18|0
1687182000000|2023-06-19 13:40:00|106.32|103.92|106.28|103.88|106.62|104.22|106.1|103.7|0
1687182300000|2023-06-19 13:45:00|106.32|103.92|106.17|103.77|106.47|104.07|106.17|103.77|0
1687182600000|2023-06-19 13:50:00|106.1|103.7|106.17|103.77|106.17|103.77|105.95|103.55|0
1687182900000|2023-06-19 13:55:00|106.09|103.69|106.46|104.06|106.46|104.06|106.09|103.69|0
1687183200000|2023-06-19 14:00:00|106.54|104.14|106.46|104.06|106.61|104.21|106.39|103.99|0
1687183500000|2023-06-19 14:05:00|106.54|104.14|106.24|103.84|106.54|104.14|106.24|103.84|0
1687183800000|2023-06-19 14:10:00|106.28|103.88|106.83|104.43|106.91|104.51|106.28|103.88|0
1687184100000|2023-06-19 14:15:00|106.76|104.36|106.53|104.13|106.83|104.43|106.46|104.06|0
1687184400000|2023-06-19 14:20:00|106.46|104.06|106.16|103.76|106.6|104.2|106.16|103.76|0
1687184700000|2023-06-19 14:25:00|106.2|103.8|106.01|103.61|106.2|103.8|105.86|103.46|0
1687185000000|2023-06-19 14:30:00|106.08|103.68|106.53|104.13|106.6|104.2|106.08|103.68|0
1687185300000|2023-06-19 14:35:00|106.6|104.2|106.45|104.05|106.6|104.2|106.45|104.05|0
1687185600000|2023-06-19 14:40:00|106.52|104.12|106.23|103.83|106.52|104.12|106.23|103.83|0
1687185900000|2023-06-19 14:45:00|106.22|103.82|106.22|103.82|106.45|104.05|106.15|103.75|0
1687186200000|2023-06-19 14:50:00|106.15|103.75|106.07|103.67|106.22|103.82|105.85|103.45|0
1687186500000|2023-06-19 14:55:00|106.15|103.75|106.44|104.04|106.52|104.12|106.15|103.75|0
1687186800000|2023-06-19 15:00:00|106.52|104.12|106.29|103.89|106.59|104.19|106.22|103.82|0
1687187100000|2023-06-19 15:05:00|106.37|103.97|106.51|104.11|106.51|104.11|106.22|103.82|0
1687187400000|2023-06-19 15:10:00|106.44|104.04|106.29|103.89|106.51|104.11|106.21|103.81|0
1687187700000|2023-06-19 15:15:00|106.21|103.81|105.99|103.59|106.21|103.81|105.92|103.52|0
1687188000000|2023-06-19 15:20:00|106.06|103.66|105.99|103.59|106.06|103.66|105.99|103.59|0
1687188300000|2023-06-19 15:25:00|106.06|103.66|106.28|103.88|106.28|103.88|106.06|103.66|0
1687188600000|2023-06-19 15:30:00|106.36|103.96|106.32|103.92|106.51|104.11|106.13|103.73|0
1687188900000|2023-06-19 15:35:00|106.28|103.88|105.91|103.51|106.28|103.88|105.84|103.44|0
1687189200000|2023-06-19 15:40:00|105.83|103.43|105.89|103.09|106.03|103.43|105.76|103.09|0
1687189500000|2023-06-19 15:45:00|105.81|103.01|105.81|103.01|105.96|103.16|105.74|102.94|0
1687189800000|2023-06-19 15:50:00|105.88|103.08|105.88|103.08|105.88|103.08|105.81|103.01|0
1687190100000|2023-06-19 15:55:00|105.85|103.05|105.73|102.93|105.85|103.05|105.73|102.93|0
1687190400000|2023-06-19 16:00:00|105.7|102.9|105.58|102.78|105.73|102.93|105.51|102.71|0
1687190700000|2023-06-19 16:05:00|105.51|102.71|105.73|102.93|105.8|103|105.51|102.71|0
1687191000000|2023-06-19 16:10:00|105.8|103|105.8|103|105.88|103.08|105.73|102.93|0
1687191300000|2023-06-19 16:15:00|105.77|102.97|105.65|102.85|105.8|103|105.65|102.85|0
1687191600000|2023-06-19 16:20:00|105.58|102.78|105.65|102.85|105.72|102.92|105.58|102.78|0
1687191900000|2023-06-19 16:25:00|105.58|102.78|105.72|102.92|105.91|103.11|105.58|102.78|0
1687192200000|2023-06-19 16:30:00|105.69|102.89|105.79|102.99|105.79|102.99|105.57|102.77|0
1687192500000|2023-06-19 16:35:00|105.76|102.96|105.64|102.84|105.79|102.99|105.64|102.84|0
1687192800000|2023-06-19 16:40:00|105.72|102.92|105.64|102.84|105.79|102.99|105.64|102.84|0
1687193100000|2023-06-19 16:45:00|105.68|102.88|105.64|102.84|105.71|102.91|105.57|102.77|0
1687193400000|2023-06-19 16:50:00|105.61|102.81|105.64|102.84|105.71|102.91|105.49|102.69|0
1687193700000|2023-06-19 16:55:00|105.6|102.8|105.79|102.99|106.16|103.36|105.57|102.77|0
1687194000000|2023-06-19 17:00:00|105.64|102.84|105.6|102.8|105.89|103.09|105.6|102.8|0
1687194300000|2023-06-19 17:05:00|105.61|102.81|105.6|102.8|105.61|102.81|105.59|102.79|0
1687194600000|2023-06-19 17:10:00|105.61|102.81|105.6|102.8|105.61|102.81|105.6|102.8|0
1687195200000|2023-06-19 17:20:00|105.59|102.79|105.6|102.8|105.6|102.8|105.59|102.79|0
1687195500000|2023-06-19 17:25:00|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1687195800000|2023-06-19 17:30:00|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1687196100000|2023-06-19 17:35:00|105.32|102.52|105.59|102.79|105.6|102.8|105.32|102.52|0
1687197000000|2023-06-19 17:50:00|105.32|102.52|105.31|102.51|105.32|102.52|105.31|102.51|0
1687197300000|2023-06-19 17:55:00|105.32|102.52|105.31|102.51|105.32|102.52|105.31|102.51|0
1687197600000|2023-06-19 18:00:00|105.17|102.37|105.31|102.51|105.31|102.51|105.17|102.37|0
1687198200000|2023-06-19 18:10:00|105.04|102.24|105.03|102.23|105.04|102.24|105.03|102.23|0
1687198500000|2023-06-19 18:15:00|104.76|101.96|105.03|102.23|105.03|102.23|104.76|101.96|0
1687198800000|2023-06-19 18:20:00|105.3|102.5|105.57|102.77|105.57|102.77|105.3|102.5|0
1687199400000|2023-06-19 18:30:00|105.58|102.78|105.57|102.77|105.58|102.78|105.57|102.77|0
1687199700000|2023-06-19 18:35:00|105.56|102.76|105.56|102.76|105.56|102.76|105.56|102.76|0
1687200300000|2023-06-19 18:45:00|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1687200900000|2023-06-19 18:55:00|105.7|102.9|105.69|102.89|105.7|102.9|105.69|102.89|0
1687201200000|2023-06-19 19:00:00|105.82|103.02|105.84|103.04|105.84|103.04|105.82|103.02|0
1687201500000|2023-06-19 19:05:00|105.83|103.03|105.7|102.9|105.83|103.03|105.56|102.76|0
1687201800000|2023-06-19 19:10:00|105.83|103.03|105.56|102.76|105.83|103.03|105.56|102.76|0
1687202100000|2023-06-19 19:15:00|105.69|102.89|105.56|102.76|105.69|102.89|105.56|102.76|0
1687202700000|2023-06-19 19:25:00|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1687203000000|2023-06-19 19:30:00|105.69|102.89|105.83|103.03|105.83|103.03|105.69|102.89|0
1687203300000|2023-06-19 19:35:00|105.82|103.02|105.69|102.89|105.82|103.02|105.55|102.75|0
1687203600000|2023-06-19 19:40:00|105.55|102.75|105.55|102.75|105.82|103.02|105.55|102.75|0
1687203900000|2023-06-19 19:45:00|105.69|102.89|105.82|103.02|105.82|103.02|105.69|102.89|0
1687204500000|2023-06-19 19:55:00|105.55|102.75|105.54|102.74|105.55|102.75|105.54|102.74|0
1687205400000|2023-06-19 20:10:00|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1687206000000|2023-06-19 20:20:00|105.83|103.03|105.24|102.44|105.83|103.03|105.24|102.44|0
1687207200000|2023-06-19 20:40:00|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1687208100000|2023-06-19 20:55:00|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1687209000000|2023-06-19 21:10:00|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1687210800000|2023-06-19 21:40:00|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1687212000000|2023-06-19 22:00:00|105.35|102.55|105.27|102.47|105.38|102.58|104.72|101.92|0
1687212300000|2023-06-19 22:05:00|105.24|102.44|105.82|103.02|105.97|103.17|105.2|102.4|0
1687212600000|2023-06-19 22:10:00|105.75|102.95|105.97|103.17|105.97|103.17|105.75|102.95|0
1687212900000|2023-06-19 22:15:00|105.93|103.13|105.75|102.95|105.97|103.17|105.75|102.95|0
1687213200000|2023-06-19 22:20:00|105.82|103.02|105.97|103.17|106.12|103.32|105.78|102.98|0
1687213500000|2023-06-19 22:25:00|106.04|103.24|106.19|103.39|106.26|103.46|106|103.2|0
1687213800000|2023-06-19 22:30:00|106.11|103.31|105.96|103.16|106.11|103.31|105.96|103.16|0
1687214100000|2023-06-19 22:35:00|105.89|103.09|106.11|103.31|106.11|103.31|105.89|103.09|0
1687214400000|2023-06-19 22:40:00|106.15|103.35|106.11|103.31|106.18|103.38|106.11|103.31|0
1687214700000|2023-06-19 22:45:00|106.18|103.38|106.18|103.38|106.33|103.53|106.18|103.38|0
1687215000000|2023-06-19 22:50:00|106.1|103.3|106.18|103.38|106.18|103.38|106.1|103.3|0
1687215300000|2023-06-19 22:55:00|106.25|103.45|106.18|103.38|106.33|103.53|106.18|103.38|0
1687215600000|2023-06-19 23:00:00|106.14|103.34|106.1|103.3|106.18|103.38|105.95|103.15|0
1687215900000|2023-06-19 23:05:00|106.17|103.37|106.1|103.3|106.17|103.37|106.06|103.26|0
1687216200000|2023-06-19 23:10:00|106.14|103.34|106.39|103.59|106.54|103.74|106.14|103.34|0
1687216500000|2023-06-19 23:15:00|106.47|103.67|106.17|103.37|106.47|103.67|106.17|103.37|0
1687216800000|2023-06-19 23:20:00|106.24|103.44|105.95|103.15|106.24|103.44|105.95|103.15|0
1687217100000|2023-06-19 23:25:00|106.02|103.22|106.31|103.51|106.39|103.59|105.95|103.15|0
1687217400000|2023-06-19 23:30:00|106.39|103.59|105.94|103.14|106.46|103.66|105.87|103.07|0
1687217700000|2023-06-19 23:35:00|105.91|103.11|105.79|102.99|105.91|103.11|105.57|102.77|0
1687218000000|2023-06-19 23:40:00|105.87|103.07|106.01|103.21|106.01|103.21|105.83|103.03|0
1687218300000|2023-06-19 23:45:00|106.16|103.36|106.23|103.43|106.31|103.51|106.16|103.36|0
1687218600000|2023-06-19 23:50:00|106.16|103.36|105.97|103.17|106.23|103.43|105.86|103.06|0
1687218900000|2023-06-19 23:55:00|105.93|103.13|105.93|103.13|106.08|103.28|105.82|103.02|0
1687219200000|2023-06-20 00:00:00|106.01|103.21|105.56|102.76|106.01|103.21|105.42|102.62|0
1687219500000|2023-06-20 00:05:00|105.64|102.84|105.63|102.83|105.78|102.98|105.56|102.76|0
1687219800000|2023-06-20 00:10:00|105.6|102.8|106.15|103.35|106.3|103.5|105.6|102.8|0
1687220100000|2023-06-20 00:15:00|106.22|103.42|106.07|103.27|106.52|103.72|106.07|103.27|0
1687220400000|2023-06-20 00:20:00|106.11|103.31|106.15|103.35|106.22|103.42|106.07|103.27|0
1687220700000|2023-06-20 00:25:00|106.22|103.42|106.07|103.27|106.29|103.49|106|103.2|0
1687221000000|2023-06-20 00:30:00|106|103.2|105.99|103.19|106.07|103.27|105.92|103.12|0
1687221300000|2023-06-20 00:35:00|105.92|103.12|106.14|103.34|106.14|103.34|105.92|103.12|0
1687221600000|2023-06-20 00:40:00|106.07|103.27|106.07|103.27|106.14|103.34|106.07|103.27|0
1687221900000|2023-06-20 00:45:00|105.99|103.19|105.92|103.12|106.14|103.34|105.92|103.12|0
1687222200000|2023-06-20 00:50:00|105.99|103.19|106.06|103.26|106.14|103.34|105.99|103.19|0
1687222500000|2023-06-20 00:55:00|105.99|103.19|105.99|103.19|106.06|103.26|105.76|102.96|0
1687222800000|2023-06-20 01:00:00|106.06|103.26|105.98|103.18|106.13|103.33|105.91|103.11|0
1687223100000|2023-06-20 01:05:00|105.95|103.15|105.91|103.11|105.98|103.18|105.83|103.03|0
1687223400000|2023-06-20 01:10:00|105.95|103.15|105.91|103.11|106.13|103.33|105.91|103.11|0
1687223700000|2023-06-20 01:15:00|105.83|103.03|105.98|103.18|106.13|103.33|105.76|102.96|0
1687224000000|2023-06-20 01:20:00|105.9|103.1|105.83|103.03|106.05|103.25|105.83|103.03|0
1687224300000|2023-06-20 01:25:00|105.75|102.95|105.68|102.88|105.79|102.99|105.53|102.73|0
1687224600000|2023-06-20 01:30:00|105.75|102.95|105.79|102.99|105.83|103.03|105.6|102.8|0
1687224900000|2023-06-20 01:35:00|105.83|103.03|105.97|103.17|106.08|103.28|105.75|102.95|0
1687225200000|2023-06-20 01:40:00|106.05|103.25|106.41|103.61|106.49|103.69|106.05|103.25|0
1687225500000|2023-06-20 01:45:00|106.49|103.69|106.45|103.65|106.71|103.91|106.41|103.61|0
1687225800000|2023-06-20 01:50:00|106.41|103.61|106.78|103.98|106.86|104.06|106.41|103.61|0
1687226100000|2023-06-20 01:55:00|106.75|103.95|106.86|104.06|107.12|104.32|106.71|103.91|0
1687226400000|2023-06-20 02:00:00|106.78|103.98|106.78|103.98|106.86|104.06|106.67|103.87|0
1687226700000|2023-06-20 02:05:00|106.85|104.05|106.93|104.13|107.08|104.28|106.78|103.98|0
1687227000000|2023-06-20 02:10:00|106.97|104.17|106.85|104.05|107.08|104.28|106.82|104.02|0
1687227300000|2023-06-20 02:15:00|106.93|104.13|106.81|104.01|106.93|104.13|106.77|103.97|0
1687227600000|2023-06-20 02:20:00|106.85|104.05|106.85|104.05|107|104.2|106.85|104.05|0
1687227900000|2023-06-20 02:25:00|106.92|104.12|107.11|104.31|107.14|104.34|106.85|104.05|0
1687228200000|2023-06-20 02:30:00|107.14|104.34|107.14|104.34|107.29|104.49|106.96|104.16|0
1687228500000|2023-06-20 02:35:00|107.22|104.42|107.18|104.38|107.29|104.49|107.07|104.27|0
1687228800000|2023-06-20 02:40:00|107.14|104.34|106.91|104.11|107.21|104.41|106.91|104.11|0
1687229100000|2023-06-20 02:45:00|106.95|104.15|106.69|103.89|106.99|104.19|106.62|103.82|0
1687229400000|2023-06-20 02:50:00|106.76|103.96|106.76|103.96|106.8|104|106.69|103.89|0
1687229700000|2023-06-20 02:55:00|106.84|104.04|106.91|104.11|106.91|104.11|106.84|104.04|0
1687230000000|2023-06-20 03:00:00|106.84|104.04|106.68|103.88|106.91|104.11|106.68|103.88|0
1687230300000|2023-06-20 03:05:00|106.61|103.81|106.61|103.81|106.76|103.96|106.61|103.81|0
1687230600000|2023-06-20 03:10:00|106.53|103.73|106.83|104.03|106.83|104.03|106.53|103.73|0
1687230900000|2023-06-20 03:15:00|106.75|103.95|106.75|103.95|106.87|104.07|106.75|103.95|0
1687231200000|2023-06-20 03:20:00|106.83|104.03|106.9|104.1|106.9|104.1|106.75|103.95|0
1687231500000|2023-06-20 03:25:00|106.98|104.18|106.97|104.17|107.05|104.25|106.97|104.17|0
1687231800000|2023-06-20 03:30:00|107.05|104.25|106.82|104.02|107.12|104.32|106.82|104.02|0
1687232100000|2023-06-20 03:35:00|106.75|103.95|106.75|103.95|106.82|104.02|106.67|103.87|0
1687232400000|2023-06-20 03:40:00|106.71|103.91|106.67|103.87|106.82|104.02|106.67|103.87|0
1687232700000|2023-06-20 03:45:00|106.71|103.91|106.52|103.72|106.74|103.94|106.52|103.72|0
1687233000000|2023-06-20 03:50:00|106.59|103.79|106.74|103.94|106.74|103.94|106.52|103.72|0
1687233300000|2023-06-20 03:55:00|106.7|103.9|106.66|103.86|106.82|104.02|106.66|103.86|0
1687233600000|2023-06-20 04:00:00|106.63|103.83|106.74|103.94|106.81|104.01|106.59|103.79|0
1687233900000|2023-06-20 04:05:00|106.66|103.86|106.59|103.79|106.81|104.01|106.59|103.79|0
1687234200000|2023-06-20 04:10:00|106.63|103.83|106.81|104.01|106.88|104.08|106.63|103.83|0
1687234500000|2023-06-20 04:15:00|106.77|103.97|106.88|104.08|106.96|104.16|106.77|103.97|0
1687234800000|2023-06-20 04:20:00|106.81|104.01|106.81|104.01|106.81|104.01|106.66|103.86|0
1687235100000|2023-06-20 04:25:00|106.8|104|106.88|104.08|106.95|104.15|106.8|104|0
1687235400000|2023-06-20 04:30:00|106.84|104.04|106.73|103.93|106.88|104.08|106.73|103.93|0
1687235700000|2023-06-20 04:35:00|106.65|103.85|106.73|103.93|106.8|104|106.65|103.85|0
1687236000000|2023-06-20 04:40:00|106.72|103.92|106.8|104|106.87|104.07|106.72|103.92|0
1687236300000|2023-06-20 04:45:00|106.87|104.07|106.87|104.07|106.99|104.19|106.8|104|0
1687236600000|2023-06-20 04:50:00|106.83|104.03|106.57|103.77|106.87|104.07|106.57|103.77|0
1687236900000|2023-06-20 04:55:00|106.64|103.84|107.09|104.29|107.13|104.33|106.57|103.77|0
1687237200000|2023-06-20 05:00:00|107.13|104.33|106.79|103.99|107.2|104.4|106.72|103.92|0
1687237500000|2023-06-20 05:05:00|106.76|103.96|107.05|104.25|107.09|104.29|106.72|103.92|0
1687237800000|2023-06-20 05:10:00|107.09|104.29|107.01|104.21|107.13|104.33|106.94|104.14|0
1687238100000|2023-06-20 05:15:00|107.09|104.29|107.31|104.51|107.38|104.58|107.01|104.21|0
1687238400000|2023-06-20 05:20:00|107.35|104.55|108.06|105.26|108.21|105.41|107.31|104.51|0
1687238700000|2023-06-20 05:25:00|107.98|105.18|107.9|105.1|108.21|105.41|107.87|105.07|0
1687239000000|2023-06-20 05:30:00|107.94|105.14|107.75|104.95|108.05|105.25|107.75|104.95|0
1687239300000|2023-06-20 05:35:00|107.68|104.88|107.6|104.8|107.75|104.95|107.53|104.73|0
1687239600000|2023-06-20 05:40:00|107.56|104.76|107.37|104.57|107.6|104.8|107.23|104.43|0
1687239900000|2023-06-20 05:45:00|107.34|104.54|107.3|104.5|107.45|104.65|107.22|104.42|0
1687240200000|2023-06-20 05:50:00|107.22|104.42|107.6|104.8|107.67|104.87|107.22|104.42|0
1687240500000|2023-06-20 05:55:00|107.63|104.83|107.22|104.42|107.67|104.87|107.22|104.42|0
1687240800000|2023-06-20 06:00:00|107.29|104.49|107.52|104.72|107.59|104.79|107.14|104.34|0
1687241100000|2023-06-20 06:05:00|107.32|104.92|107.47|105.07|107.47|105.07|107.17|104.77|0
1687241400000|2023-06-20 06:10:00|107.39|104.99|107.54|105.14|107.54|105.14|107.24|104.84|0
1687241700000|2023-06-20 06:15:00|107.5|105.1|106.49|104.09|107.61|105.21|106.42|104.02|0
1687242000000|2023-06-20 06:20:00|106.42|104.02|106.26|103.86|106.49|104.09|106.19|103.79|0
1687242300000|2023-06-20 06:25:00|106.19|103.79|106.24|103.84|106.49|104.09|105.15|102.75|0
1687242600000|2023-06-20 06:30:00|106.31|103.91|106.24|103.84|106.46|104.06|106.24|103.84|0
1687242900000|2023-06-20 06:35:00|106.27|103.87|106.16|103.76|106.46|104.06|106.12|103.72|0
1687243200000|2023-06-20 06:40:00|106.09|103.69|106.38|103.98|106.38|103.98|106.01|103.61|0
1687243500000|2023-06-20 06:45:00|106.35|103.95|106.31|103.91|106.53|104.13|106.2|103.8|0
1687243800000|2023-06-20 06:50:00|106.3|103.9|106.45|104.05|106.45|104.05|106.16|103.76|0
1687244100000|2023-06-20 06:55:00|106.53|104.13|106.86|104.46|106.97|104.57|106.49|104.09|0
1687244400000|2023-06-20 07:00:00|106.9|104.5|107.95|105.55|108.63|106.23|106.67|104.27|0
1687244700000|2023-06-20 07:05:00|107.87|105.47|107.19|104.79|108.02|105.62|107.12|104.72|0
1687245000000|2023-06-20 07:10:00|107.38|104.98|107.19|104.79|107.72|105.32|107.12|104.72|0
1687245300000|2023-06-20 07:15:00|107.23|104.83|107.19|104.79|107.57|105.17|106.89|104.49|0
1687245600000|2023-06-20 07:20:00|107.16|104.76|106.44|104.04|107.16|104.76|106.37|103.97|0
1687245900000|2023-06-20 07:25:00|106.59|104.19|105.92|103.52|106.74|104.34|105.84|103.44|0
1687246200000|2023-06-20 07:30:00|105.99|103.59|105.55|103.15|106.07|103.67|105.51|103.11|0
1687246500000|2023-06-20 07:35:00|105.47|103.07|105.84|103.44|105.84|103.44|105.4|103|0
1687246800000|2023-06-20 07:40:00|105.81|103.41|105.91|103.51|106.25|103.85|105.69|103.29|0
1687247100000|2023-06-20 07:45:00|105.95|103.55|105.47|103.07|105.95|103.55|105.39|102.99|0
1687247400000|2023-06-20 07:50:00|105.32|102.92|105.54|103.14|105.69|103.29|105.1|102.7|0
1687247700000|2023-06-20 07:55:00|105.58|103.18|105.32|102.92|105.73|103.33|105.17|102.77|0
1687248000000|2023-06-20 08:00:00|105.17|102.77|105.91|103.51|105.91|103.51|105.02|102.62|0
1687248300000|2023-06-20 08:05:00|105.83|103.43|106.05|103.65|106.13|103.73|105.68|103.28|0
1687248600000|2023-06-20 08:10:00|106.13|103.73|106.42|104.02|106.76|104.36|106.13|103.73|0
1687248900000|2023-06-20 08:15:00|106.39|103.99|106.72|104.32|106.87|104.47|106.27|103.87|0
1687249200000|2023-06-20 08:20:00|106.76|104.36|106.94|104.54|107.13|104.73|106.65|104.25|0
1687249500000|2023-06-20 08:25:00|107.02|104.62|107.69|105.29|107.77|105.37|107.02|104.62|0
1687249800000|2023-06-20 08:30:00|107.73|105.33|108.52|106.12|108.52|106.12|107.54|105.14|0
1687250100000|2023-06-20 08:35:00|108.44|106.04|108.37|105.97|109.13|106.73|108.37|105.97|0
1687250400000|2023-06-20 08:40:00|108.44|106.04|108.21|105.81|108.44|106.04|107.76|105.36|0
1687250700000|2023-06-20 08:45:00|107.45|105.05|108.13|105.73|108.13|105.73|107.38|104.98|0
1687251000000|2023-06-20 08:50:00|108.06|105.66|108.81|106.41|108.97|106.57|108.06|105.66|0
1687251300000|2023-06-20 08:55:00|108.78|106.38|108.51|106.11|108.89|106.49|108.36|105.96|0
1687251600000|2023-06-20 09:00:00|108.58|106.18|108.51|106.11|108.74|106.34|108.28|105.88|0
1687251900000|2023-06-20 09:05:00|108.58|106.18|108.5|106.1|108.73|106.33|108.35|105.95|0
1687252200000|2023-06-20 09:10:00|108.58|106.18|108.28|105.88|108.58|106.18|108.28|105.88|0
1687252500000|2023-06-20 09:15:00|108.24|105.84|108.12|105.72|108.5|106.1|108.05|105.65|0
1687252800000|2023-06-20 09:20:00|108.2|105.8|108.27|105.87|108.35|105.95|107.97|105.57|0
1687253100000|2023-06-20 09:25:00|108.35|105.95|108.57|106.17|108.8|106.4|108.12|105.72|0
1687253400000|2023-06-20 09:30:00|108.65|106.25|108.5|106.1|108.73|106.33|108.5|106.1|0
1687253700000|2023-06-20 09:35:00|108.54|106.14|109.29|106.89|109.6|107.2|108.27|105.87|0
1687254000000|2023-06-20 09:40:00|109.37|106.97|109.21|106.81|109.44|107.04|108.99|106.59|0
1687254300000|2023-06-20 09:45:00|109.25|106.85|109.14|106.74|109.37|106.97|108.91|106.51|0
1687254600000|2023-06-20 09:50:00|109.06|106.66|108.53|106.13|109.21|106.81|108.45|106.05|0
1687254900000|2023-06-20 09:55:00|108.45|106.05|108.94|106.54|108.98|106.58|108.38|105.98|0
1687255200000|2023-06-20 10:00:00|109.06|106.66|108.75|106.35|109.13|106.73|108.75|106.35|0
1687255500000|2023-06-20 10:05:00|108.83|106.43|108.3|105.9|108.9|106.5|108.26|105.86|0
1687255800000|2023-06-20 10:10:00|108.37|105.97|109.31|106.91|109.31|106.91|108.14|105.74|0
1687256100000|2023-06-20 10:15:00|109.35|106.95|109.76|107.36|109.99|107.59|109.24|106.84|0
1687256400000|2023-06-20 10:20:00|109.8|107.4|109.76|107.36|109.92|107.52|109.76|107.36|0
1687256700000|2023-06-20 10:25:00|109.69|107.29|110.06|107.66|110.07|107.67|109.69|107.29|0
1687257000000|2023-06-20 10:30:00|109.99|107.59|109.91|107.51|110.06|107.66|109.76|107.36|0
1687257300000|2023-06-20 10:35:00|110.06|107.66|109.87|107.47|110.29|107.89|109.76|107.36|0
1687257600000|2023-06-20 10:40:00|109.91|107.51|109.6|107.2|109.91|107.51|109.45|107.05|0
1687257900000|2023-06-20 10:45:00|109.68|107.28|109.6|107.2|109.83|107.43|109.45|107.05|0
1687258200000|2023-06-20 10:50:00|109.53|107.13|109.37|106.97|109.64|107.24|109.3|106.9|0
1687258500000|2023-06-20 10:55:00|109.3|106.9|109.14|106.74|109.3|106.9|108.99|106.59|0
1687258800000|2023-06-20 11:00:00|108.99|106.59|108.76|106.36|109.22|106.82|108.65|106.25|0
1687259100000|2023-06-20 11:05:00|108.84|106.44|108.69|106.29|108.99|106.59|108.61|106.21|0
1687259400000|2023-06-20 11:10:00|108.61|106.21|109.14|106.74|109.29|106.89|108.61|106.21|0
1687259700000|2023-06-20 11:15:00|109.21|106.81|108.91|106.51|109.44|107.04|108.83|106.43|0
1687260000000|2023-06-20 11:20:00|108.99|106.59|109.13|106.73|109.14|106.74|108.91|106.51|0
1687260300000|2023-06-20 11:25:00|109.06|106.66|108.61|106.21|109.21|106.81|108.61|106.21|0
1687260600000|2023-06-20 11:30:00|108.68|106.28|109.36|106.96|109.43|107.03|108.61|106.21|0
1687260900000|2023-06-20 11:35:00|109.43|107.03|108.98|106.58|109.51|107.11|108.98|106.58|0
1687261200000|2023-06-20 11:40:00|108.9|106.5|108.52|106.12|109.05|106.65|108.45|106.05|0
1687261500000|2023-06-20 11:45:00|108.45|106.05|108.82|106.42|109.05|106.65|108.45|106.05|0
1687261800000|2023-06-20 11:50:00|108.9|106.5|108.22|105.82|108.9|106.5|108.15|105.75|0
1687262100000|2023-06-20 11:55:00|108.18|105.78|108.44|106.04|108.59|106.19|108.07|105.67|0
1687262400000|2023-06-20 12:00:00|108.52|106.12|108.22|105.82|108.52|106.12|108.07|105.67|0
1687262700000|2023-06-20 12:05:00|108.29|105.89|108.14|105.74|108.37|105.97|107.92|105.52|0
1687263000000|2023-06-20 12:10:00|108.21|105.81|108.21|105.81|108.21|105.81|107.69|105.29|0
1687263300000|2023-06-20 12:15:00|108.14|105.74|108.21|105.81|108.29|105.89|107.76|105.36|0
1687263600000|2023-06-20 12:20:00|108.29|105.89|107.72|105.32|108.36|105.96|107.61|105.21|0
1687263900000|2023-06-20 12:25:00|107.76|105.36|108.06|105.66|108.21|105.81|107.76|105.36|0
1687264200000|2023-06-20 12:30:00|108.21|105.81|108.28|105.88|108.58|106.18|107.68|105.28|0
1687264500000|2023-06-20 12:35:00|108.32|105.92|108.96|106.56|108.96|106.56|108.28|105.88|0
1687264800000|2023-06-20 12:40:00|108.88|106.48|108.35|105.95|109.03|106.63|108.35|105.95|0
1687265100000|2023-06-20 12:45:00|108.43|106.03|107.98|105.58|108.5|106.1|107.9|105.5|0
1687265400000|2023-06-20 12:50:00|107.9|105.5|107.75|105.35|108.2|105.8|107.53|105.13|0
1687265700000|2023-06-20 12:55:00|107.67|105.27|107.52|105.12|107.82|105.42|107.37|104.97|0
1687266000000|2023-06-20 13:00:00|107.45|105.05|107.6|105.2|107.9|105.5|107.3|104.9|0
1687266300000|2023-06-20 13:05:00|107.52|105.12|107.37|104.97|107.6|105.2|107.15|104.75|0
1687266600000|2023-06-20 13:10:00|107.44|105.04|107.67|105.27|107.74|105.34|107.22|104.82|0
1687266900000|2023-06-20 13:15:00|107.74|105.34|107.82|105.42|107.82|105.42|107.44|105.04|0
1687267200000|2023-06-20 13:20:00|107.85|105.45|108.64|106.24|108.64|106.24|107.74|105.34|0
1687267500000|2023-06-20 13:25:00|108.79|106.39|110.08|107.68|110.15|107.75|108.64|106.24|0
1687267800000|2023-06-20 13:30:00|110.15|107.75|108.26|105.86|111.22|108.82|108.26|105.86|0
1687268100000|2023-06-20 13:35:00|108.18|105.78|108.26|105.86|108.86|106.46|107.88|105.48|0
1687268400000|2023-06-20 13:40:00|108.18|105.78|109.01|106.61|110.45|108.05|108.11|105.71|0
1687268700000|2023-06-20 13:45:00|108.93|106.53|108.33|105.93|109.31|106.91|108.18|105.78|0
1687269000000|2023-06-20 13:50:00|108.4|106|109.54|107.14|109.69|107.29|108.33|105.93|0
1687269300000|2023-06-20 13:55:00|109.61|107.21|110.68|108.28|110.91|108.51|109.38|106.98|0
1687269600000|2023-06-20 14:00:00|110.75|108.35|111.06|108.66|111.98|109.58|110.75|108.35|0
1687269900000|2023-06-20 14:05:00|111.13|108.73|111.12|108.72|111.81|109.41|110.33|107.93|0
1687270200000|2023-06-20 14:10:00|111.2|108.8|112.2|109.8|112.35|109.95|110.2|107.8|0
1687270500000|2023-06-20 14:15:00|112.12|109.72|114.06|111.66|114.3|111.9|112.12|109.72|0
1687270800000|2023-06-20 14:20:00|114.14|111.74|116.19|113.79|116.35|113.95|113.98|111.58|0
1687271100000|2023-06-20 14:25:00|116.11|113.71|115.49|113.09|116.91|114.51|114.86|112.46|0
1687271400000|2023-06-20 14:30:00|115.81|113.41|114.93|112.53|116.29|113.89|114.46|112.06|0
1687271700000|2023-06-20 14:35:00|115.09|112.69|115.09|112.69|115.65|113.25|114.69|112.29|0
1687272000000|2023-06-20 14:40:00|115.17|112.77|113.82|111.42|115.17|112.77|113.59|111.19|0
1687272300000|2023-06-20 14:45:00|113.75|111.35|113.35|110.95|113.9|111.5|113.19|110.79|0
1687272600000|2023-06-20 14:50:00|113.43|111.03|114.37|111.97|114.77|112.37|113.19|110.79|0
1687272900000|2023-06-20 14:55:00|114.53|112.13|113.98|111.58|114.93|112.53|113.58|111.18|0
1687273200000|2023-06-20 15:00:00|113.74|111.34|112.88|110.48|113.82|111.42|112.17|109.77|0
1687273500000|2023-06-20 15:05:00|112.8|110.4|113.11|110.71|113.27|110.87|112.17|109.77|0
1687273800000|2023-06-20 15:10:00|113.19|110.79|113.58|111.18|113.81|111.41|112.95|110.55|0
1687274100000|2023-06-20 15:15:00|113.66|111.26|113.5|111.1|113.89|111.49|113.18|110.78|0
1687274400000|2023-06-20 15:20:00|113.58|111.18|113.89|111.49|113.97|111.57|113.26|110.86|0
1687274700000|2023-06-20 15:25:00|113.97|111.57|113.41|111.01|114.05|111.65|113.34|110.94|0
1687275000000|2023-06-20 15:30:00|113.34|110.94|112.94|110.54|113.49|111.09|112.4|110|0
1687275300000|2023-06-20 15:35:00|113.02|110.62|112.24|109.84|113.02|110.62|112.16|109.76|0
1687275600000|2023-06-20 15:40:00|112.16|109.76|113.1|110.7|113.1|110.7|112.01|109.61|0
1687275900000|2023-06-20 15:45:00|113.17|110.77|111.92|109.52|113.25|110.85|111.92|109.52|0
1687276200000|2023-06-20 15:50:00|112|109.6|112.47|110.07|112.62|110.22|111.85|109.45|0
1687276500000|2023-06-20 15:55:00|112.39|109.99|112.93|110.53|112.93|110.53|111.92|109.52|0
1687276800000|2023-06-20 16:00:00|112.86|110.46|113.09|110.69|113.32|110.92|112.46|110.06|0
1687277100000|2023-06-20 16:05:00|113.17|110.77|113.09|110.69|113.56|111.16|112.39|109.99|0
1687277400000|2023-06-20 16:10:00|113.17|110.77|111.99|109.59|113.17|110.77|111.37|108.97|0
1687277700000|2023-06-20 16:15:00|112.07|109.67|111.6|109.2|112.07|109.67|111.45|109.05|0
1687278000000|2023-06-20 16:20:00|111.68|109.28|110.14|107.74|111.68|109.28|109.98|107.58|0
1687278300000|2023-06-20 16:25:00|110.21|107.81|109.29|106.89|110.21|107.81|108.84|106.44|0
1687278600000|2023-06-20 16:30:00|109.22|106.82|110.49|108.09|111.5|109.1|108.99|106.59|0
1687278900000|2023-06-20 16:35:00|110.41|108.01|110.03|107.63|110.49|108.09|109.35|106.95|0
1687279200000|2023-06-20 16:40:00|109.95|107.55|109.19|106.79|109.95|107.55|108.67|106.27|0
1687279500000|2023-06-20 16:45:00|109.12|106.72|108.66|106.26|109.5|107.1|108.51|106.11|0
1687279800000|2023-06-20 16:50:00|108.59|106.19|109.19|106.79|109.19|106.79|108.4|106|0
1687280100000|2023-06-20 16:55:00|109.11|106.71|108.81|106.41|109.49|107.09|108.66|106.26|0
1687280400000|2023-06-20 17:00:00|108.73|106.33|109.03|106.63|109.26|106.86|108.51|106.11|0
1687280700000|2023-06-20 17:05:00|108.96|106.56|109.41|107.01|110.1|107.7|108.96|106.56|0
1687281000000|2023-06-20 17:10:00|109.34|106.94|108.96|106.56|109.79|107.39|108.58|106.18|0
1687281300000|2023-06-20 17:15:00|108.88|106.48|108.35|105.95|108.88|106.48|108.35|105.95|0
1687281600000|2023-06-20 17:20:00|108.28|105.88|107.67|105.27|108.5|106.1|107.23|104.83|0
1687281900000|2023-06-20 17:25:00|107.6|105.2|108.05|105.65|108.42|106.02|107.56|105.16|0
1687282200000|2023-06-20 17:30:00|108.12|105.72|107.97|105.57|108.27|105.87|107.52|105.12|0
1687282500000|2023-06-20 17:35:00|107.9|105.5|108.87|106.47|108.95|106.55|107.9|105.5|0
1687282800000|2023-06-20 17:40:00|108.8|106.4|108.42|106.02|108.8|106.4|108.12|105.72|0
1687283100000|2023-06-20 17:45:00|108.49|106.09|108.12|105.72|108.64|106.24|107.82|105.42|0
1687283400000|2023-06-20 17:50:00|108.19|105.79|109.17|106.77|109.17|106.77|108.04|105.64|0
1687283700000|2023-06-20 17:55:00|109.24|106.84|109.85|107.45|110.31|107.91|108.94|106.54|0
1687284000000|2023-06-20 18:00:00|109.92|107.52|109.47|107.07|110.23|107.83|109.24|106.84|0
1687284300000|2023-06-20 18:05:00|109.39|106.99|110.07|107.67|110.15|107.75|109.39|106.99|0
1687284600000|2023-06-20 18:10:00|110.15|107.75|109.3|106.9|110.15|107.75|109.14|106.74|0
1687284900000|2023-06-20 18:15:00|109.22|106.82|108.61|106.21|109.3|106.9|108.54|106.14|0
1687285200000|2023-06-20 18:20:00|108.54|106.14|108.08|105.68|108.54|106.14|107.78|105.38|0
1687285500000|2023-06-20 18:25:00|108.01|105.61|107.71|105.31|108.23|105.83|107.63|105.23|0
1687285800000|2023-06-20 18:30:00|107.63|105.23|108.38|105.98|108.53|106.13|107.63|105.23|0
1687286100000|2023-06-20 18:35:00|108.31|105.91|108.61|106.21|109.06|106.66|108.16|105.76|0
1687286400000|2023-06-20 18:40:00|108.68|106.28|109.36|106.96|109.67|107.27|108.68|106.28|0
1687286700000|2023-06-20 18:45:00|109.51|107.11|109.06|106.66|109.97|107.57|108.91|106.51|0
1687287000000|2023-06-20 18:50:00|108.98|106.58|109.13|106.73|109.43|107.03|108.68|106.28|0
1687287300000|2023-06-20 18:55:00|109.17|106.77|108.83|106.43|109.21|106.81|108.6|106.2|0
1687287600000|2023-06-20 19:00:00|108.67|106.27|109.35|106.95|109.58|107.18|108.45|106.05|0
1687287900000|2023-06-20 19:05:00|109.43|107.03|109.13|106.73|109.89|107.49|109.05|106.65|0
1687288200000|2023-06-20 19:10:00|109.05|106.65|109.12|106.72|109.73|107.33|108.82|106.42|0
1687288500000|2023-06-20 19:15:00|109.27|106.87|109.81|107.41|109.96|107.56|109.2|106.8|0
1687288800000|2023-06-20 19:20:00|109.73|107.33|109.42|107.02|110.03|107.63|109.27|106.87|0
1687289100000|2023-06-20 19:25:00|109.5|107.1|109.19|106.79|109.88|107.48|109.04|106.64|0
1687289400000|2023-06-20 19:30:00|109.12|106.72|110.03|107.63|110.18|107.78|108.89|106.49|0
1687289700000|2023-06-20 19:35:00|110.11|107.71|109.65|107.25|110.26|107.86|109.49|107.09|0
1687290000000|2023-06-20 19:40:00|109.72|107.32|108.73|106.33|109.95|107.55|108.73|106.33|0
1687290300000|2023-06-20 19:45:00|108.81|106.41|108.51|106.11|109.19|106.79|108.43|106.03|0
1687290600000|2023-06-20 19:50:00|108.13|105.73|109.11|106.71|109.26|106.86|107.6|105.2|0
1687290900000|2023-06-20 19:55:00|109.49|107.09|109.56|107.16|109.79|107.39|108.88|106.48|0
1687291200000|2023-06-20 20:00:00|109.71|107.31|111.05|108.65|111.55|109.15|109.64|107.24|0
1687291500000|2023-06-20 20:05:00|111.09|108.69|111.32|108.92|111.55|109.15|111.09|108.69|0
1687291800000|2023-06-20 20:10:00|111.24|108.84|111.01|108.61|111.47|109.07|110.78|108.38|0
1687292100000|2023-06-20 20:15:00|111.21|108.41|111.05|108.25|111.21|108.41|110.9|108.1|0
1687292400000|2023-06-20 20:20:00|111.13|108.33|110.67|107.87|111.13|108.33|110.59|107.79|0
1687292700000|2023-06-20 20:25:00|110.75|107.95|110.44|107.64|110.82|108.02|110.36|107.56|0
1687293000000|2023-06-20 20:30:00|110.51|107.71|110.59|107.79|110.59|107.79|110.51|107.71|0
1687293300000|2023-06-20 20:35:00|110.63|107.83|110.59|107.79|110.66|107.86|110.59|107.79|0
1687293600000|2023-06-20 20:40:00|110.63|107.83|110.59|107.79|110.66|107.86|110.59|107.79|0
1687293900000|2023-06-20 20:45:00|110.58|107.78|110.58|107.78|110.58|107.78|110.51|107.71|0
1687294200000|2023-06-20 20:50:00|110.62|107.82|110.19|107.39|110.66|107.86|109.96|107.16|0
1687294500000|2023-06-20 20:55:00|110.26|107.46|110.38|107.58|110.38|107.58|110.19|107.39|0
1687294800000|2023-06-20 21:00:00|110.41|107.61|110.27|107.47|110.41|107.61|110.25|107.45|0
1687295100000|2023-06-20 21:05:00|110.28|107.48|110.28|107.48|110.34|107.54|110.28|107.48|0
1687295400000|2023-06-20 21:10:00|110.29|107.49|110.25|107.45|110.33|107.53|110.25|107.45|0
1687295700000|2023-06-20 21:15:00|110.22|107.42|110.22|107.42|110.22|107.42|110.22|107.42|0
1687296000000|2023-06-20 21:20:00|110.24|107.44|110.38|107.58|110.38|107.58|110.22|107.42|0
1687296300000|2023-06-20 21:25:00|110.4|107.6|110.25|107.45|110.44|107.64|110.23|107.43|0
1687296600000|2023-06-20 21:30:00|110.23|107.43|110.19|107.39|110.25|107.45|110.19|107.39|0
1687296900000|2023-06-20 21:35:00|110.25|107.45|110.43|107.63|110.43|107.63|110.22|107.42|0
1687297500000|2023-06-20 21:45:00|110.49|107.69|110.43|107.63|110.49|107.69|110.43|107.63|0
1687297800000|2023-06-20 21:50:00|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1687298100000|2023-06-20 21:55:00|110.47|107.67|110.34|107.54|110.47|107.67|110.31|107.51|0
1687298400000|2023-06-20 22:00:00|110.36|107.56|109.86|107.06|110.36|107.56|109.86|107.06|0
1687298700000|2023-06-20 22:05:00|109.9|107.1|110.01|107.21|110.01|107.21|109.86|107.06|0
1687299000000|2023-06-20 22:10:00|110.08|107.28|110.23|107.43|110.31|107.51|109.93|107.13|0
1687299300000|2023-06-20 22:15:00|110.31|107.51|110.39|107.59|110.46|107.66|110.16|107.36|0
1687299600000|2023-06-20 22:20:00|110.31|107.51|110|107.2|110.31|107.51|110|107.2|0
1687299900000|2023-06-20 22:25:00|109.93|107.13|109.81|107.01|109.93|107.13|109.81|107.01|0
1687300200000|2023-06-20 22:30:00|109.85|107.05|110.15|107.35|110.15|107.35|109.31|106.51|0
1687300500000|2023-06-20 22:35:00|110.19|107.39|109.92|107.12|110.27|107.47|109.92|107.12|0
1687300800000|2023-06-20 22:40:00|109.96|107.16|109.92|107.12|110.3|107.5|109.77|106.97|0
1687301100000|2023-06-20 22:45:00|110.07|107.27|110.07|107.27|110.3|107.5|109.84|107.04|0
1687301400000|2023-06-20 22:50:00|110.11|107.31|110.22|107.42|110.37|107.57|110.03|107.23|0
1687301700000|2023-06-20 22:55:00|110.14|107.34|110.07|107.27|110.22|107.42|110.07|107.27|0
1687302000000|2023-06-20 23:00:00|109.99|107.19|109.91|107.11|110.07|107.27|109.91|107.11|0
1687302300000|2023-06-20 23:05:00|109.95|107.15|109.87|107.07|110.06|107.26|109.83|107.03|0
1687302600000|2023-06-20 23:10:00|109.91|107.11|109.76|106.96|109.99|107.19|109.68|106.88|0
1687302900000|2023-06-20 23:15:00|109.72|106.92|109.83|107.03|109.83|107.03|109.68|106.88|0
1687303200000|2023-06-20 23:20:00|109.75|106.95|109.52|106.72|109.75|106.95|109.52|106.72|0
1687303500000|2023-06-20 23:25:00|109.56|106.76|109.44|106.64|109.6|106.8|109.44|106.64|0
1687303800000|2023-06-20 23:30:00|109.37|106.57|109.44|106.64|109.44|106.64|109.37|106.57|0
1687304100000|2023-06-20 23:35:00|109.48|106.68|109.06|106.26|109.52|106.72|109.06|106.26|0
1687304400000|2023-06-20 23:40:00|109.14|106.34|108.98|106.18|109.14|106.34|108.76|105.96|0
1687304700000|2023-06-20 23:45:00|108.95|106.15|109.06|106.26|109.13|106.33|108.91|106.11|0
1687305000000|2023-06-20 23:50:00|109.13|106.33|108.6|105.8|109.13|106.33|108.53|105.73|0
1687305300000|2023-06-20 23:55:00|108.64|105.84|108.75|105.95|108.98|106.18|108.64|105.84|0
1687305600000|2023-06-21 00:00:00|108.9|106.1|109.13|106.33|109.13|106.33|108.6|105.8|0
1687305900000|2023-06-21 00:05:00|109.2|106.4|108.9|106.1|109.2|106.4|108.82|106.02|0
1687306200000|2023-06-21 00:10:00|108.97|106.17|108.9|106.1|109.05|106.25|108.75|105.95|0
1687306500000|2023-06-21 00:15:00|108.97|106.17|108.9|106.1|109.05|106.25|108.74|105.94|0
1687306800000|2023-06-21 00:20:00|108.82|106.02|108.51|105.71|108.9|106.1|108.36|105.56|0
1687307100000|2023-06-21 00:25:00|108.59|105.79|108.59|105.79|108.63|105.83|108.4|105.6|0
1687307400000|2023-06-21 00:30:00|108.51|105.71|108.81|106.01|108.81|106.01|108.51|105.71|0
1687307700000|2023-06-21 00:35:00|108.74|105.94|108.28|105.48|108.81|106.01|108.28|105.48|0
1687308000000|2023-06-21 00:40:00|108.21|105.41|108.28|105.48|108.43|105.63|107.98|105.18|0
1687308300000|2023-06-21 00:45:00|108.36|105.56|108.13|105.33|108.51|105.71|108.13|105.33|0
1687308600000|2023-06-21 00:50:00|108.2|105.4|108.13|105.33|108.35|105.55|108.09|105.29|0
1687308900000|2023-06-21 00:55:00|108.2|105.4|108.43|105.63|108.5|105.7|108.13|105.33|0
1687309200000|2023-06-21 01:00:00|108.39|105.59|108.43|105.63|108.5|105.7|108.35|105.55|0
1687309500000|2023-06-21 01:05:00|108.42|105.62|108.57|105.77|108.65|105.85|108.42|105.62|0
1687309800000|2023-06-21 01:10:00|108.5|105.7|108.5|105.7|108.57|105.77|108.27|105.47|0
1687310100000|2023-06-21 01:15:00|108.42|105.62|108.57|105.77|108.8|106|108.42|105.62|0
1687310400000|2023-06-21 01:20:00|108.65|105.85|108.87|106.07|108.87|106.07|108.65|105.85|0
1687310700000|2023-06-21 01:25:00|108.91|106.11|108.49|105.69|108.95|106.15|108.49|105.69|0
1687311000000|2023-06-21 01:30:00|108.57|105.77|108.49|105.69|108.79|105.99|108.49|105.69|0
1687311300000|2023-06-21 01:35:00|108.41|105.61|108.49|105.69|108.56|105.76|108.34|105.54|0
1687311600000|2023-06-21 01:40:00|108.45|105.65|108.79|105.99|108.79|105.99|108.41|105.61|0
1687311900000|2023-06-21 01:45:00|108.71|105.91|108.48|105.68|108.86|106.06|108.48|105.68|0
1687312200000|2023-06-21 01:50:00|108.52|105.72|108.41|105.61|108.71|105.91|108.41|105.61|0
1687312500000|2023-06-21 01:55:00|108.48|105.68|108.41|105.61|108.48|105.68|108.29|105.49|0
1687312800000|2023-06-21 02:00:00|108.33|105.53|108.48|105.68|108.63|105.83|108.33|105.53|0
1687313100000|2023-06-21 02:05:00|108.55|105.75|108.63|105.83|108.74|105.94|108.55|105.75|0
1687313400000|2023-06-21 02:10:00|108.55|105.75|108.55|105.75|108.63|105.83|108.44|105.64|0
1687313700000|2023-06-21 02:15:00|108.59|105.79|108.63|105.83|108.7|105.9|108.55|105.75|0
1687314000000|2023-06-21 02:20:00|108.59|105.79|108.4|105.6|108.59|105.79|108.32|105.52|0
1687314300000|2023-06-21 02:25:00|108.32|105.52|108.47|105.67|108.47|105.67|108.32|105.52|0
1687314600000|2023-06-21 02:30:00|108.55|105.75|108.62|105.82|108.77|105.97|108.47|105.67|0
1687314900000|2023-06-21 02:35:00|108.7|105.9|109.15|106.35|109.15|106.35|108.7|105.9|0
1687315200000|2023-06-21 02:40:00|109.07|106.27|109.3|106.5|109.38|106.58|109.07|106.27|0
1687315500000|2023-06-21 02:45:00|109.38|106.58|109.3|106.5|109.68|106.88|109.3|106.5|0
1687315800000|2023-06-21 02:50:00|109.22|106.42|109.37|106.57|109.37|106.57|109.14|106.34|0
1687316100000|2023-06-21 02:55:00|109.41|106.61|109.29|106.49|109.45|106.65|109.29|106.49|0
1687316400000|2023-06-21 03:00:00|109.22|106.42|109.33|106.53|109.33|106.53|109.14|106.34|0
1687316700000|2023-06-21 03:05:00|109.29|106.49|108.99|106.19|109.37|106.57|108.99|106.19|0
1687317000000|2023-06-21 03:10:00|109.06|106.26|109.29|106.49|109.37|106.57|109.06|106.26|0
1687317300000|2023-06-21 03:15:00|109.21|106.41|109.25|106.45|109.29|106.49|109.13|106.33|0
1687317600000|2023-06-21 03:20:00|109.21|106.41|109.21|106.41|109.36|106.56|109.21|106.41|0
1687317900000|2023-06-21 03:25:00|109.25|106.45|109.21|106.41|109.28|106.48|109.13|106.33|0
1687318200000|2023-06-21 03:30:00|109.28|106.48|109.36|106.56|109.51|106.71|109.28|106.48|0
1687318500000|2023-06-21 03:35:00|109.4|106.6|109.51|106.71|109.74|106.94|109.4|106.6|0
1687318800000|2023-06-21 03:40:00|109.43|106.63|109.43|106.63|109.51|106.71|109.35|106.55|0
1687319100000|2023-06-21 03:45:00|109.35|106.55|109.35|106.55|109.43|106.63|109.35|106.55|0
1687319400000|2023-06-21 03:50:00|109.32|106.52|109.12|106.32|109.35|106.55|109.12|106.32|0
1687319700000|2023-06-21 03:55:00|109.16|106.36|109.12|106.32|109.2|106.4|109.08|106.28|0
1687320000000|2023-06-21 04:00:00|109.16|106.36|109.04|106.24|109.2|106.4|109.04|106.24|0
1687320300000|2023-06-21 04:05:00|108.97|106.17|109.12|106.32|109.19|106.39|108.97|106.17|0
1687320600000|2023-06-21 04:10:00|109.08|106.28|109.04|106.24|109.19|106.39|109.04|106.24|0
1687320900000|2023-06-21 04:15:00|109.08|106.28|109.11|106.31|109.19|106.39|109.04|106.24|0
1687321200000|2023-06-21 04:20:00|109.04|106.24|108.88|106.08|109.11|106.31|108.88|106.08|0
1687321500000|2023-06-21 04:25:00|108.81|106.01|108.81|106.01|108.88|106.08|108.73|105.93|0
1687321800000|2023-06-21 04:30:00|108.84|106.04|108.96|106.16|109.03|106.23|108.81|106.01|0
1687322100000|2023-06-21 04:35:00|108.88|106.08|108.73|105.93|108.96|106.16|108.65|105.85|0
1687322400000|2023-06-21 04:40:00|108.8|106|108.65|105.85|108.8|106|108.65|105.85|0
1687322700000|2023-06-21 04:45:00|108.57|105.77|108.65|105.85|108.72|105.92|108.57|105.77|0
1687323000000|2023-06-21 04:50:00|108.72|105.92|108.61|105.81|108.72|105.92|108.61|105.81|0
1687323300000|2023-06-21 04:55:00|108.57|105.77|108.49|105.69|108.72|105.92|108.49|105.69|0
1687323600000|2023-06-21 05:00:00|108.53|105.73|108.57|105.77|108.72|105.92|108.49|105.69|0
1687323900000|2023-06-21 05:05:00|108.64|105.84|108.79|105.99|108.87|106.07|108.64|105.84|0
1687324200000|2023-06-21 05:10:00|108.87|106.07|108.79|105.99|108.87|106.07|108.75|105.95|0
1687324500000|2023-06-21 05:15:00|108.87|106.07|108.64|105.84|108.87|106.07|108.56|105.76|0
1687324800000|2023-06-21 05:20:00|108.6|105.8|108.71|105.91|108.79|105.99|108.56|105.76|0
1687325100000|2023-06-21 05:25:00|108.79|105.99|109.32|106.52|109.39|106.59|108.79|105.99|0
1687325400000|2023-06-21 05:30:00|109.39|106.59|109.77|106.97|109.93|107.13|109.32|106.52|0
1687325700000|2023-06-21 05:35:00|109.7|106.9|109.62|106.82|109.85|107.05|109.54|106.74|0
1687326000000|2023-06-21 05:40:00|109.54|106.74|109.73|106.93|109.77|106.97|109.46|106.66|0
1687326300000|2023-06-21 05:45:00|109.77|106.97|109.77|106.97|109.84|107.04|109.61|106.81|0
1687326600000|2023-06-21 05:50:00|109.81|107.01|109.84|107.04|109.92|107.12|109.77|106.97|0
1687326900000|2023-06-21 05:55:00|109.88|107.08|109.69|106.89|109.88|107.08|109.61|106.81|0
1687327200000|2023-06-21 06:00:00|109.76|106.96|110.68|107.88|110.72|107.92|109.53|106.73|0
1687327500000|2023-06-21 06:05:00|110.63|108.23|110.71|108.31|110.86|108.46|110.4|108|0
1687327800000|2023-06-21 06:10:00|110.63|108.23|110.09|107.69|111.17|108.77|110.09|107.69|0
1687328100000|2023-06-21 06:15:00|110.13|107.73|109.86|107.46|110.25|107.85|109.78|107.38|0
1687328400000|2023-06-21 06:20:00|109.82|107.42|110.32|107.92|110.4|108|109.78|107.38|0
1687328700000|2023-06-21 06:25:00|110.24|107.84|110.24|107.84|110.39|107.99|110.16|107.76|0
1687329000000|2023-06-21 06:30:00|110.32|107.92|110.01|107.61|110.32|107.92|110.01|107.61|0
1687329300000|2023-06-21 06:35:00|110.09|107.69|110.7|108.3|110.78|108.38|110.05|107.65|0
1687329600000|2023-06-21 06:40:00|110.62|108.22|110.62|108.22|111.01|108.61|110.54|108.14|0
1687329900000|2023-06-21 06:45:00|110.66|108.26|110.62|108.22|110.77|108.37|110.47|108.07|0
1687330200000|2023-06-21 06:50:00|110.58|108.18|110.54|108.14|110.62|108.22|110.39|107.99|0
1687330500000|2023-06-21 06:55:00|110.62|108.22|110.92|108.52|110.92|108.52|110.38|107.98|0
1687330800000|2023-06-21 07:00:00|111|108.6|111.93|109.53|112.08|109.68|111|108.6|0
1687331100000|2023-06-21 07:05:00|112|109.6|111.46|109.06|112|109.6|111.23|108.83|0
1687331400000|2023-06-21 07:10:00|111.38|108.98|110.69|108.29|111.46|109.06|110.69|108.29|0
1687331700000|2023-06-21 07:15:00|110.61|108.21|110.61|108.21|110.76|108.36|109.92|107.52|0
1687332000000|2023-06-21 07:20:00|110.68|108.28|110.76|108.36|111.15|108.75|110.34|107.94|0
1687332300000|2023-06-21 07:25:00|110.68|108.28|109.61|107.21|110.76|108.36|109.61|107.21|0
1687332600000|2023-06-21 07:30:00|109.53|107.13|109.53|107.13|109.99|107.59|109.26|106.86|0
1687332900000|2023-06-21 07:35:00|109.68|107.28|110.6|108.2|110.75|108.35|109.68|107.28|0
1687333200000|2023-06-21 07:40:00|110.68|108.28|110.21|107.81|110.68|108.28|110.06|107.66|0
1687333500000|2023-06-21 07:45:00|110.25|107.85|109.83|107.43|110.48|108.08|109.75|107.35|0
1687333800000|2023-06-21 07:50:00|109.91|107.51|110.17|107.77|110.36|107.96|109.68|107.28|0
1687334100000|2023-06-21 07:55:00|110.21|107.81|110.13|107.73|110.29|107.89|109.83|107.43|0
1687334400000|2023-06-21 08:00:00|109.98|107.58|110.02|107.62|110.28|107.88|109.82|107.42|0
1687334700000|2023-06-21 08:05:00|110.05|107.65|109.75|107.35|110.36|107.96|109.59|107.19|0
1687335000000|2023-06-21 08:10:00|109.67|107.27|109.51|107.11|109.67|107.27|108.91|106.51|0
1687335300000|2023-06-21 08:15:00|109.59|107.19|109.28|106.88|109.59|107.19|109.13|106.73|0
1687335600000|2023-06-21 08:20:00|109.25|106.85|109.21|106.81|109.44|107.04|109.13|106.73|0
1687335900000|2023-06-21 08:25:00|109.13|106.73|109.28|106.88|109.36|106.96|109.05|106.65|0
1687336200000|2023-06-21 08:30:00|109.2|106.8|108.44|106.04|109.2|106.8|108.44|106.04|0
1687336500000|2023-06-21 08:35:00|108.52|106.12|108.82|106.42|108.82|106.42|108.44|106.04|0
1687336800000|2023-06-21 08:40:00|108.9|106.5|109.27|106.87|109.28|106.88|108.74|106.34|0
1687337100000|2023-06-21 08:45:00|109.24|106.84|109.12|106.72|109.43|107.03|108.97|106.57|0
1687337400000|2023-06-21 08:50:00|109.08|106.68|109.2|106.8|109.27|106.87|108.97|106.57|0
1687337700000|2023-06-21 08:55:00|109.12|106.72|109.27|106.87|109.27|106.87|109.04|106.64|0
1687338000000|2023-06-21 09:00:00|109.19|106.79|109.34|106.94|109.42|107.02|108.89|106.49|0
1687338300000|2023-06-21 09:05:00|109.38|106.98|109.49|107.09|109.57|107.17|109.04|106.64|0
1687338600000|2023-06-21 09:10:00|109.46|107.06|109.3|106.9|109.57|107.17|109.26|106.86|0
1687338900000|2023-06-21 09:15:00|109.26|106.86|109.41|107.01|109.49|107.09|109.19|106.79|0
1687339200000|2023-06-21 09:20:00|109.45|107.05|109.87|107.47|109.95|107.55|109.19|106.79|0
1687339500000|2023-06-21 09:25:00|109.99|107.59|109.34|106.94|110.02|107.62|109.34|106.94|0
1687339800000|2023-06-21 09:30:00|109.33|106.93|109.3|106.9|109.33|106.93|109.18|106.78|0
1687340100000|2023-06-21 09:35:00|109.33|106.93|108.72|106.32|109.41|107.01|108.72|106.32|0
1687340400000|2023-06-21 09:40:00|108.76|106.36|108.72|106.32|108.87|106.47|108.69|106.29|0
1687340700000|2023-06-21 09:45:00|108.57|106.17|108.49|106.09|108.68|106.28|108.34|105.94|0
1687341000000|2023-06-21 09:50:00|108.57|106.17|108.49|106.09|108.57|106.17|108.34|105.94|0
1687341300000|2023-06-21 09:55:00|108.53|106.13|108.87|106.47|108.87|106.47|108.49|106.09|0
1687341600000|2023-06-21 10:00:00|108.79|106.39|108.64|106.24|108.94|106.54|108.56|106.16|0
1687341900000|2023-06-21 10:05:00|108.68|106.28|108.64|106.24|108.71|106.31|108.49|106.09|0
1687342200000|2023-06-21 10:10:00|108.56|106.16|108.41|106.01|108.71|106.31|108.41|106.01|0
1687342500000|2023-06-21 10:15:00|108.33|105.93|108.48|106.08|108.48|106.08|108.33|105.93|0
1687342800000|2023-06-21 10:20:00|108.33|105.93|108.18|105.78|108.48|106.08|107.87|105.47|0
1687343100000|2023-06-21 10:25:00|108.25|105.85|108.17|105.77|108.48|106.08|108.17|105.77|0
1687343400000|2023-06-21 10:30:00|108.1|105.7|108.4|106|108.48|106.08|108.1|105.7|0
1687343700000|2023-06-21 10:35:00|108.48|106.08|108.25|105.85|108.55|106.15|108.02|105.62|0
1687344000000|2023-06-21 10:40:00|108.21|105.81|108.62|106.22|108.62|106.22|108.17|105.77|0
1687344300000|2023-06-21 10:45:00|108.55|106.15|108.93|106.53|109.08|106.68|108.55|106.15|0
1687344600000|2023-06-21 10:50:00|109|106.6|108.92|106.52|109|106.6|108.7|106.3|0
1687344900000|2023-06-21 10:55:00|109|106.6|108.92|106.52|109.23|106.83|108.92|106.52|0
1687345200000|2023-06-21 11:00:00|109|106.6|109.22|106.82|109.3|106.9|108.85|106.45|0
1687345500000|2023-06-21 11:05:00|109.19|106.79|109.15|106.75|109.45|107.05|109.15|106.75|0
1687345800000|2023-06-21 11:10:00|109.22|106.82|109.45|107.05|109.45|107.05|109.22|106.82|0
1687346100000|2023-06-21 11:15:00|109.49|107.09|109.98|107.58|109.98|107.58|109.45|107.05|0
1687346400000|2023-06-21 11:20:00|109.91|107.51|109.6|107.2|109.98|107.58|109.6|107.2|0
1687346700000|2023-06-21 11:25:00|109.68|107.28|109.67|107.27|109.75|107.35|109.52|107.12|0
1687347000000|2023-06-21 11:30:00|109.75|107.35|109.82|107.42|109.9|107.5|109.52|107.12|0
1687347300000|2023-06-21 11:35:00|109.79|107.39|110.05|107.65|110.13|107.73|109.67|107.27|0
1687347600000|2023-06-21 11:40:00|110.13|107.73|109.52|107.12|110.21|107.81|109.52|107.12|0
1687347900000|2023-06-21 11:45:00|109.44|107.04|109.44|107.04|109.59|107.19|109.44|107.04|0
1687348200000|2023-06-21 11:50:00|109.48|107.08|109.44|107.04|109.82|107.42|109.44|107.04|0
1687348500000|2023-06-21 11:55:00|109.51|107.11|109.74|107.34|109.74|107.34|109.44|107.04|0
1687348800000|2023-06-21 12:00:00|109.82|107.42|110.2|107.8|110.51|108.11|109.82|107.42|0
1687349100000|2023-06-21 12:05:00|110.27|107.87|110.5|108.1|110.5|108.1|110.04|107.64|0
1687349400000|2023-06-21 12:10:00|110.43|108.03|111.04|108.64|111.12|108.72|110.43|108.03|0
1687349700000|2023-06-21 12:15:00|110.96|108.56|111.16|108.76|111.43|109.03|110.96|108.56|0
1687350000000|2023-06-21 12:20:00|111.19|108.79|111.5|109.1|111.66|109.26|111.04|108.64|0
1687350300000|2023-06-21 12:25:00|111.58|109.18|112.35|109.95|112.35|109.95|111.5|109.1|0
1687350600000|2023-06-21 12:30:00|112.28|109.88|112.43|110.03|112.74|110.34|111.11|108.71|0
1687350900000|2023-06-21 12:35:00|112.51|110.11|112.27|109.87|113.21|110.81|112.04|109.64|0
1687351200000|2023-06-21 12:40:00|112.35|109.95|112.27|109.87|112.35|109.95|111.8|109.4|0
1687351500000|2023-06-21 12:45:00|112.19|109.79|112.11|109.71|112.35|109.95|111.88|109.48|0
1687351800000|2023-06-21 12:50:00|112.15|109.75|112.58|110.18|112.81|110.41|112.11|109.71|0
1687352100000|2023-06-21 12:55:00|112.5|110.1|112.58|110.18|112.58|110.18|112.03|109.63|0
1687352400000|2023-06-21 13:00:00|112.5|110.1|112.81|110.41|112.81|110.41|112.26|109.86|0
1687352700000|2023-06-21 13:05:00|112.89|110.49|113.28|110.88|113.43|111.03|112.57|110.17|0
1687353000000|2023-06-21 13:10:00|113.2|110.8|113.12|110.72|113.43|111.03|112.88|110.48|0
1687353300000|2023-06-21 13:15:00|113.2|110.8|113.12|110.72|113.59|111.19|112.96|110.56|0
1687353600000|2023-06-21 13:20:00|113.04|110.64|112.33|109.93|113.27|110.87|112.33|109.93|0
1687353900000|2023-06-21 13:25:00|112.18|109.78|112.64|110.24|112.8|110.4|112.1|109.7|0
1687354200000|2023-06-21 13:30:00|113.11|110.71|114.37|111.97|114.61|112.21|113.11|110.71|0
1687354500000|2023-06-21 13:35:00|114.45|112.05|113.11|110.71|114.45|112.05|112.01|109.61|0
1687354800000|2023-06-21 13:40:00|113.26|110.86|113.18|110.78|113.9|111.5|112.47|110.07|0
1687355100000|2023-06-21 13:45:00|113.26|110.86|112.86|110.46|113.5|111.1|111.77|109.37|0
1687355400000|2023-06-21 13:50:00|113.02|110.62|113.65|111.25|113.97|111.57|112.79|110.39|0
1687355700000|2023-06-21 13:55:00|113.57|111.17|113.27|110.87|114.3|111.9|111|108.6|0
1687356000000|2023-06-21 14:00:00|113.11|110.71|114.78|112.38|115.59|113.19|112.72|110.32|0
1687356300000|2023-06-21 14:05:00|114.86|112.46|115.36|112.96|116.25|113.85|113.74|111.34|0
1687356600000|2023-06-21 14:10:00|115.44|113.04|113.45|111.05|115.44|113.04|113.45|111.05|0
1687356900000|2023-06-21 14:15:00|113.53|111.13|113.45|111.05|113.76|111.36|111.71|109.31|0
1687357200000|2023-06-21 14:20:00|113.52|111.12|113.44|111.04|113.92|111.52|112.81|110.41|0
1687357500000|2023-06-21 14:25:00|113.52|111.12|113.36|110.96|114.16|111.76|112.81|110.41|0
1687357800000|2023-06-21 14:30:00|113.2|110.8|112.73|110.33|113.68|111.28|112.34|109.94|0
1687358100000|2023-06-21 14:35:00|112.89|110.49|112.57|110.17|113.76|111.36|112.26|109.86|0
1687358400000|2023-06-21 14:40:00|112.49|110.09|115.37|112.97|115.37|112.97|112.18|109.78|0
1687358700000|2023-06-21 14:45:00|115.29|112.89|116.26|113.86|116.5|114.1|115.06|112.66|0
1687359000000|2023-06-21 14:50:00|116.34|113.94|115.06|112.66|117.3|114.9|114.9|112.5|0
1687359300000|2023-06-21 14:55:00|115.14|112.74|113.87|111.47|115.3|112.9|113.71|111.31|0
1687359600000|2023-06-21 15:00:00|113.71|111.31|114.58|112.18|114.74|112.34|113|110.6|0
1687359900000|2023-06-21 15:05:00|114.34|111.94|114.91|112.51|116.42|114.02|114.26|111.86|0
1687360200000|2023-06-21 15:10:00|114.75|112.35|114.51|112.11|115.23|112.83|114.19|111.79|0
1687360500000|2023-06-21 15:15:00|114.59|112.19|115.31|112.91|115.31|112.91|114.35|111.95|0
1687360800000|2023-06-21 15:20:00|115.47|113.07|114.1|111.7|115.47|113.07|113.39|110.99|0
1687361100000|2023-06-21 15:25:00|114.02|111.62|112.51|110.11|114.02|111.62|112.51|110.11|0
1687361400000|2023-06-21 15:30:00|112.67|110.27|112.67|110.27|113.14|110.74|112.35|109.95|0
1687361700000|2023-06-21 15:35:00|112.59|110.19|111.17|108.77|112.67|110.27|110.78|108.38|0
1687362000000|2023-06-21 15:40:00|111.09|108.69|111.72|109.32|111.72|109.32|110.47|108.07|0
1687362300000|2023-06-21 15:45:00|111.8|109.4|111.48|109.08|111.8|109.4|111.09|108.69|0
1687362600000|2023-06-21 15:50:00|111.4|109|112.82|110.42|112.82|110.42|111.4|109|0
1687362900000|2023-06-21 15:55:00|112.9|110.5|113.18|110.78|113.29|110.89|112.27|109.87|0
1687363200000|2023-06-21 16:00:00|113.21|110.81|112.18|109.78|113.29|110.89|112.11|109.71|0
1687363500000|2023-06-21 16:05:00|112.03|109.63|111.55|109.15|112.11|109.71|111.08|108.68|0
1687363800000|2023-06-21 16:10:00|111.4|109|111.4|109|112.1|109.7|111.32|108.92|0
1687364100000|2023-06-21 16:15:00|111.39|108.99|110.69|108.29|111.47|109.07|109.76|107.36|0
1687364400000|2023-06-21 16:20:00|110.77|108.37|110.15|107.75|111.64|109.24|109.68|107.28|0
1687364700000|2023-06-21 16:25:00|110.19|107.79|110.07|107.67|110.93|108.53|110.07|107.67|0
1687365000000|2023-06-21 16:30:00|109.99|107.59|110.06|107.66|110.14|107.74|109.21|106.81|0
1687365300000|2023-06-21 16:35:00|110.14|107.74|109.99|107.59|110.77|108.37|109.99|107.59|0
1687365600000|2023-06-21 16:40:00|109.91|107.51|110.53|108.13|110.69|108.29|109.6|107.2|0
1687365900000|2023-06-21 16:45:00|110.45|108.05|111.71|109.31|111.79|109.39|110.45|108.05|0
1687366200000|2023-06-21 16:50:00|111.78|109.38|111.47|109.07|111.78|109.38|110.68|108.28|0
1687366500000|2023-06-21 16:55:00|111.55|109.15|111.78|109.38|112.18|109.78|111.31|108.91|0
1687366800000|2023-06-21 17:00:00|111.86|109.46|111.86|109.46|113.21|110.81|111.78|109.38|0
1687367100000|2023-06-21 17:05:00|111.94|109.54|111.23|108.83|112.25|109.85|111.23|108.83|0
1687367400000|2023-06-21 17:10:00|111.15|108.75|112.01|109.61|112.09|109.69|110.76|108.36|0
1687367700000|2023-06-21 17:15:00|112.09|109.69|111.93|109.53|112.33|109.93|111.46|109.06|0
1687368000000|2023-06-21 17:20:00|112.09|109.69|112.8|110.4|112.88|110.48|111.93|109.53|0
1687368300000|2023-06-21 17:25:00|112.88|110.48|112.48|110.08|113.12|110.72|111.85|109.45|0
1687368600000|2023-06-21 17:30:00|112.56|110.16|112.16|109.76|112.72|110.32|111.85|109.45|0
1687368900000|2023-06-21 17:35:00|112.08|109.68|111.37|108.97|112.32|109.92|111.29|108.89|0
1687369200000|2023-06-21 17:40:00|111.29|108.89|111.84|109.44|112.16|109.76|111.14|108.74|0
1687369500000|2023-06-21 17:45:00|111.76|109.36|111.13|108.73|111.84|109.44|110.74|108.34|0
1687369800000|2023-06-21 17:50:00|111.17|108.77|110.58|108.18|111.29|108.89|110.35|107.95|0
1687370100000|2023-06-21 17:55:00|110.5|108.1|110.03|107.63|110.97|108.57|109.96|107.56|0
1687370400000|2023-06-21 18:00:00|109.96|107.56|110.11|107.71|110.35|107.95|109.88|107.48|0
1687370700000|2023-06-21 18:05:00|110.19|107.79|110.27|107.87|110.27|107.87|109.64|107.24|0
1687371000000|2023-06-21 18:10:00|110.34|107.94|109.41|107.01|110.34|107.94|109.37|106.97|0
1687371300000|2023-06-21 18:15:00|109.33|106.93|108.32|105.92|109.41|107.01|108.17|105.77|0
1687371600000|2023-06-21 18:20:00|108.17|105.77|107.63|105.23|108.4|106|107.56|105.16|0
1687371900000|2023-06-21 18:25:00|107.67|105.27|108.94|106.54|109.25|106.85|107.56|105.16|0
1687372200000|2023-06-21 18:30:00|108.87|106.47|108.41|106.01|109.02|106.62|108.03|105.63|0
1687372500000|2023-06-21 18:35:00|108.33|105.93|109.02|106.62|109.4|107|108.33|105.93|0
1687372800000|2023-06-21 18:40:00|108.94|106.54|109.25|106.85|109.79|107.39|108.86|106.46|0
1687373100000|2023-06-21 18:45:00|109.17|106.77|109.94|107.54|110.09|107.69|109.09|106.69|0
1687373400000|2023-06-21 18:50:00|109.86|107.46|109.01|106.61|109.98|107.58|108.63|106.23|0
1687373700000|2023-06-21 18:55:00|109.09|106.69|109.39|106.99|109.86|107.46|109.09|106.69|0
1687374000000|2023-06-21 19:00:00|109.55|107.15|111.1|108.7|111.1|108.7|109.47|107.07|0
1687374300000|2023-06-21 19:05:00|111.18|108.78|110.86|108.46|111.64|109.24|110.63|108.23|0
1687374600000|2023-06-21 19:10:00|110.78|108.38|110.24|107.84|111.17|108.77|110.16|107.76|0
1687374900000|2023-06-21 19:15:00|110.32|107.92|110.31|107.91|110.63|108.23|110.01|107.61|0
1687375200000|2023-06-21 19:20:00|110.16|107.76|111.4|109|111.48|109.08|110.16|107.76|0
1687375500000|2023-06-21 19:25:00|111.32|108.92|111.95|109.55|111.95|109.55|111.17|108.77|0
1687375800000|2023-06-21 19:30:00|111.87|109.47|113.68|111.28|113.84|111.44|111.71|109.31|0
1687376100000|2023-06-21 19:35:00|113.76|111.36|114.24|111.84|115.2|112.8|113.36|110.96|0
1687376400000|2023-06-21 19:40:00|114.08|111.68|113.28|110.88|114.48|112.08|113.05|110.65|0
1687376700000|2023-06-21 19:45:00|113.2|110.8|112.73|110.33|113.6|111.2|112.57|110.17|0
1687377000000|2023-06-21 19:50:00|112.57|110.17|109.92|107.52|112.96|110.56|108.91|106.51|0
1687377300000|2023-06-21 19:55:00|110.08|107.68|111.5|109.1|112.21|109.81|110|107.6|0
1687377600000|2023-06-21 20:00:00|111.34|108.94|110.94|108.54|111.74|109.34|110.63|108.23|0
1687377900000|2023-06-21 20:05:00|110.86|108.46|110.47|108.07|110.86|108.46|110.47|108.07|0
1687378200000|2023-06-21 20:10:00|110.39|107.99|111.02|108.62|111.02|108.62|110.39|107.99|0
1687378500000|2023-06-21 20:15:00|111.22|108.42|111.61|108.81|111.61|108.81|111.22|108.42|0
1687378800000|2023-06-21 20:20:00|111.69|108.89|111.45|108.65|111.77|108.97|111.29|108.49|0
1687379100000|2023-06-21 20:25:00|111.53|108.73|111.53|108.73|111.53|108.73|111.45|108.65|0
1687379400000|2023-06-21 20:30:00|111.45|108.65|111.37|108.57|111.61|108.81|111.37|108.57|0
1687379700000|2023-06-21 20:35:00|111.29|108.49|111.45|108.65|111.52|108.72|111.29|108.49|0
1687380000000|2023-06-21 20:40:00|111.37|108.57|111.36|108.56|111.44|108.64|111.25|108.45|0
1687380300000|2023-06-21 20:45:00|111.41|108.61|111.52|108.72|111.52|108.72|111.28|108.48|0
1687380600000|2023-06-21 20:50:00|111.44|108.64|111.44|108.64|111.68|108.88|111.44|108.64|0
1687380900000|2023-06-21 20:55:00|111.48|108.68|111.48|108.68|111.6|108.8|111.4|108.6|0
1687381200000|2023-06-21 21:00:00|111.43|108.63|111.34|108.54|111.63|108.83|111.29|108.49|0
1687381500000|2023-06-21 21:05:00|111.33|108.53|111.39|108.59|111.41|108.61|111.33|108.53|0
1687381800000|2023-06-21 21:10:00|111.43|108.63|111.39|108.59|111.43|108.63|111.39|108.59|0
1687382100000|2023-06-21 21:15:00|111.38|108.58|111.44|108.64|111.44|108.64|111.38|108.58|0
1687382400000|2023-06-21 21:20:00|111.45|108.65|111.46|108.66|111.46|108.66|111.43|108.63|0
1687382700000|2023-06-21 21:25:00|111.47|108.67|111.45|108.65|111.52|108.72|111.4|108.6|0
1687383000000|2023-06-21 21:30:00|111.4|108.6|111.45|108.65|111.46|108.66|111.4|108.6|0
1687383300000|2023-06-21 21:35:00|111.46|108.66|111.46|108.66|111.46|108.66|111.45|108.65|0
1687383600000|2023-06-21 21:40:00|111.45|108.65|111.36|108.56|111.45|108.65|111.36|108.56|0
1687383900000|2023-06-21 21:45:00|111.33|108.53|111.45|108.65|111.45|108.65|111.33|108.53|0
1687384200000|2023-06-21 21:50:00|111.39|108.59|111.43|108.63|111.5|108.7|111.38|108.58|0
1687384500000|2023-06-21 21:55:00|111.48|108.68|111.45|108.65|111.49|108.69|111.37|108.57|0
1687384800000|2023-06-21 22:00:00|111.41|108.61|110.59|107.79|111.46|108.66|110.59|107.79|0
1687385100000|2023-06-21 22:05:00|110.63|107.83|110.86|108.06|110.94|108.14|110.55|107.75|0
1687385400000|2023-06-21 22:10:00|110.82|108.02|111.22|108.42|111.25|108.45|110.7|107.9|0
1687385700000|2023-06-21 22:15:00|111.17|108.37|111.59|108.79|112.41|109.61|110.42|107.62|0
1687386000000|2023-06-21 22:20:00|111.66|108.86|111.74|108.94|111.98|109.18|111.59|108.79|0
1687386300000|2023-06-21 22:25:00|111.82|109.02|111.9|109.1|112.14|109.34|111.82|109.02|0
1687386600000|2023-06-21 22:30:00|111.82|109.02|111.7|108.9|111.82|109.02|111.66|108.86|0
1687386900000|2023-06-21 22:35:00|111.66|108.86|111.74|108.94|111.74|108.94|111.58|108.78|0
1687387200000|2023-06-21 22:40:00|111.82|109.02|111.89|109.09|112.05|109.25|111.82|109.02|0
1687387500000|2023-06-21 22:45:00|111.74|108.94|111.81|109.01|111.89|109.09|111.73|108.93|0
1687387800000|2023-06-21 22:50:00|111.77|108.97|111.81|109.01|112.05|109.25|111.77|108.97|0
1687388100000|2023-06-21 22:55:00|111.73|108.93|111.73|108.93|111.77|108.97|111.57|108.77|0
1687388400000|2023-06-21 23:00:00|111.65|108.85|111.21|108.41|111.65|108.85|111.17|108.37|0
1687388700000|2023-06-21 23:05:00|111.25|108.45|111.09|108.29|111.25|108.45|111.01|108.21|0
1687389000000|2023-06-21 23:10:00|111.13|108.33|111.09|108.29|111.17|108.37|111.09|108.29|0
1687389300000|2023-06-21 23:15:00|111.01|108.21|110.93|108.13|111.01|108.21|110.85|108.05|0
1687389600000|2023-06-21 23:20:00|111.01|108.21|110.93|108.13|111.01|108.21|110.93|108.13|0
1687389900000|2023-06-21 23:25:00|111.01|108.21|111.24|108.44|111.24|108.44|111.01|108.21|0
1687390200000|2023-06-21 23:30:00|111.21|108.41|111|108.2|111.32|108.52|111|108.2|0
1687390500000|2023-06-21 23:35:00|111.04|108.24|111.08|108.28|111.08|108.28|111.04|108.24|0
1687390800000|2023-06-21 23:40:00|111|108.2|111.08|108.28|111.16|108.36|111|108.2|0
1687391100000|2023-06-21 23:45:00|111.12|108.32|111.24|108.44|111.32|108.52|111.08|108.28|0
1687391400000|2023-06-21 23:50:00|111.32|108.52|111.31|108.51|111.47|108.67|111.28|108.48|0
1687391700000|2023-06-21 23:55:00|111.28|108.48|111.23|108.43|111.31|108.51|111.23|108.43|0
1687392000000|2023-06-22 00:00:00|111.31|108.51|110.76|107.96|111.31|108.51|110.68|107.88|0
1687392300000|2023-06-22 00:05:00|110.68|107.88|110.91|108.11|111.23|108.43|110.68|107.88|0
1687392600000|2023-06-22 00:10:00|110.83|108.03|110.67|107.87|111.07|108.27|110.67|107.87|0
1687392900000|2023-06-22 00:15:00|110.72|107.92|110.44|107.64|110.91|108.11|110.36|107.56|0
1687393200000|2023-06-22 00:20:00|110.59|107.79|110.91|108.11|110.99|108.19|110.51|107.71|0
1687393500000|2023-06-22 00:25:00|110.95|108.15|110.83|108.03|111.14|108.34|110.83|108.03|0
1687393800000|2023-06-22 00:30:00|110.91|108.11|111.3|108.5|111.38|108.58|110.91|108.11|0
1687394100000|2023-06-22 00:35:00|111.38|108.58|111.3|108.5|111.46|108.66|111.3|108.5|0
1687394400000|2023-06-22 00:40:00|111.38|108.58|111.38|108.58|111.46|108.66|111.3|108.5|0
1687394700000|2023-06-22 00:45:00|111.3|108.5|111.29|108.49|111.3|108.5|111.14|108.34|0
1687395000000|2023-06-22 00:50:00|111.22|108.42|111.45|108.65|111.69|108.89|111.22|108.42|0
1687395300000|2023-06-22 00:55:00|111.53|108.73|111.37|108.57|111.53|108.73|111.21|108.41|0
1687395600000|2023-06-22 01:00:00|111.29|108.49|111.37|108.57|111.37|108.57|111.13|108.33|0
1687395900000|2023-06-22 01:05:00|111.61|108.81|111.45|108.65|111.77|108.97|111.37|108.57|0
1687396200000|2023-06-22 01:10:00|111.53|108.73|111.6|108.8|111.68|108.88|111.45|108.65|0
1687396500000|2023-06-22 01:15:00|111.52|108.72|111.76|108.96|111.76|108.96|111.52|108.72|0
1687396800000|2023-06-22 01:20:00|111.72|108.92|111.84|109.04|111.84|109.04|111.68|108.88|0
1687397100000|2023-06-22 01:25:00|111.92|109.12|112|109.2|112.08|109.28|111.84|109.04|0
1687397400000|2023-06-22 01:30:00|112.07|109.27|112.35|109.55|112.39|109.59|112|109.2|0
1687397700000|2023-06-22 01:35:00|112.39|109.59|112.07|109.27|112.47|109.67|112.07|109.27|0
1687398000000|2023-06-22 01:40:00|111.99|109.19|112.11|109.31|112.15|109.35|111.99|109.19|0
1687398300000|2023-06-22 01:45:00|112.15|109.35|112.35|109.55|112.55|109.75|112.07|109.27|0
1687398600000|2023-06-22 01:50:00|112.39|109.59|112.23|109.43|112.39|109.59|112.23|109.43|0
1687398900000|2023-06-22 01:55:00|112.31|109.51|112.38|109.58|112.46|109.66|112.31|109.51|0
1687399200000|2023-06-22 02:00:00|112.46|109.66|112.54|109.74|112.7|109.9|112.46|109.66|0
1687399500000|2023-06-22 02:05:00|112.62|109.82|112.54|109.74|112.62|109.82|112.46|109.66|0
1687399800000|2023-06-22 02:10:00|112.62|109.82|113.58|110.78|113.66|110.86|112.62|109.82|0
1687400100000|2023-06-22 02:15:00|114.14|111.34|114.33|111.53|114.77|111.97|114.14|111.34|0
1687400400000|2023-06-22 02:20:00|114.29|111.49|114.28|111.48|114.45|111.65|114.2|111.4|0
1687400700000|2023-06-22 02:25:00|114.36|111.56|113.96|111.16|114.36|111.56|113.96|111.16|0
1687401000000|2023-06-22 02:30:00|113.88|111.08|113.8|111|114.04|111.24|113.72|110.92|0
1687401300000|2023-06-22 02:35:00|113.72|110.92|113.64|110.84|113.8|111|113.64|110.84|0
1687401600000|2023-06-22 02:40:00|113.68|110.88|113.55|110.75|113.72|110.92|113.55|110.75|0
1687401900000|2023-06-22 02:45:00|113.47|110.67|113.47|110.67|113.55|110.75|113.39|110.59|0
1687402200000|2023-06-22 02:50:00|113.39|110.59|113.63|110.83|113.63|110.83|113.39|110.59|0
1687402500000|2023-06-22 02:55:00|113.71|110.91|113.63|110.83|113.71|110.91|113.55|110.75|0
1687402800000|2023-06-22 03:00:00|113.55|110.75|113.63|110.83|113.71|110.91|113.55|110.75|0
1687403100000|2023-06-22 03:05:00|113.67|110.87|113.67|110.87|113.71|110.91|113.55|110.75|0
1687403400000|2023-06-22 03:10:00|113.63|110.83|113.54|110.74|113.63|110.83|113.46|110.66|0
1687403700000|2023-06-22 03:15:00|113.62|110.82|113.86|111.06|114.1|111.3|113.62|110.82|0
1687404000000|2023-06-22 03:20:00|114.02|111.22|113.94|111.14|114.02|111.22|113.86|111.06|0
1687404300000|2023-06-22 03:25:00|114.18|111.38|114.02|111.22|114.18|111.38|113.94|111.14|0
1687404600000|2023-06-22 03:30:00|113.98|111.18|113.62|110.82|114.02|111.22|113.62|110.82|0
1687404900000|2023-06-22 03:35:00|113.54|110.74|112.85|110.05|114.75|111.95|111.04|108.24|0
1687405200000|2023-06-22 03:40:00|113.17|110.37|113.61|110.81|113.73|110.93|113.09|110.29|0
1687405500000|2023-06-22 03:45:00|113.57|110.77|113.33|110.53|113.65|110.85|113.33|110.53|0
1687405800000|2023-06-22 03:50:00|113.41|110.61|113.4|110.6|113.49|110.69|113.32|110.52|0
1687406100000|2023-06-22 03:55:00|113.48|110.68|113.4|110.6|113.48|110.68|113.32|110.52|0
1687406400000|2023-06-22 04:00:00|113.36|110.56|113.48|110.68|113.48|110.68|113.32|110.52|0
1687406700000|2023-06-22 04:05:00|113.44|110.64|113.64|110.84|113.64|110.84|113.32|110.52|0
1687407000000|2023-06-22 04:10:00|113.72|110.92|113.8|111|113.8|111|113.64|110.84|0
1687407300000|2023-06-22 04:15:00|113.72|110.92|113.72|110.92|113.8|111|113.64|110.84|0
1687407600000|2023-06-22 04:20:00|113.71|110.91|113.71|110.91|113.71|110.91|113.63|110.83|0
1687407900000|2023-06-22 04:25:00|113.79|110.99|114.31|111.51|114.35|111.55|113.79|110.99|0
1687408200000|2023-06-22 04:30:00|114.27|111.47|114.19|111.39|114.27|111.47|114.11|111.31|0
1687408500000|2023-06-22 04:35:00|114.11|111.31|113.87|111.07|114.11|111.31|113.87|111.07|0
1687408800000|2023-06-22 04:40:00|113.95|111.15|114.03|111.23|114.11|111.31|113.95|111.15|0
1687409100000|2023-06-22 04:45:00|113.95|111.15|114.51|111.71|114.51|111.71|113.95|111.15|0
1687409400000|2023-06-22 04:50:00|114.47|111.67|114.51|111.71|114.67|111.87|114.34|111.54|0
1687409700000|2023-06-22 04:55:00|114.47|111.67|114.58|111.78|114.75|111.95|114.42|111.62|0
1687410000000|2023-06-22 05:00:00|114.66|111.86|114.99|112.19|115.15|112.35|114.58|111.78|0
1687410300000|2023-06-22 05:05:00|115.07|112.27|115.79|112.99|115.79|112.99|114.99|112.19|0
1687410600000|2023-06-22 05:10:00|115.71|112.91|115.71|112.91|115.71|112.91|115.39|112.59|0
1687410900000|2023-06-22 05:15:00|115.63|112.83|115.3|112.5|115.71|112.91|115.22|112.42|0
1687411200000|2023-06-22 05:20:00|115.35|112.55|115.38|112.58|115.46|112.66|115.22|112.42|0
1687411500000|2023-06-22 05:25:00|115.46|112.66|115.46|112.66|115.59|112.79|115.3|112.5|0
1687411800000|2023-06-22 05:30:00|115.5|112.7|115.54|112.74|115.62|112.82|115.46|112.66|0
1687412100000|2023-06-22 05:35:00|115.62|112.82|115.38|112.58|115.62|112.82|115.3|112.5|0
1687412400000|2023-06-22 05:40:00|115.3|112.5|115.7|112.9|115.78|112.98|115.3|112.5|0
1687412700000|2023-06-22 05:45:00|115.78|112.98|115.29|112.49|115.78|112.98|115.13|112.33|0
1687413000000|2023-06-22 05:50:00|115.21|112.41|115.29|112.49|115.37|112.57|115.13|112.33|0
1687413300000|2023-06-22 05:55:00|115.37|112.57|115.21|112.41|115.53|112.73|115.21|112.41|0
1687413600000|2023-06-22 06:00:00|115.29|112.49|116.59|113.79|116.59|113.79|115.21|112.41|0
1687413900000|2023-06-22 06:05:00|116.31|113.91|115.49|113.09|116.31|113.91|115.17|112.77|0
1687414200000|2023-06-22 06:10:00|115.57|113.17|116.79|114.39|117.2|114.8|115.41|113.01|0
1687414500000|2023-06-22 06:15:00|116.55|114.15|115.89|113.49|116.67|114.27|115.73|113.33|0
1687414800000|2023-06-22 06:20:00|115.81|113.41|116.46|114.06|116.71|114.31|115.81|113.41|0
1687415100000|2023-06-22 06:25:00|116.54|114.14|116.22|113.82|116.63|114.23|116.13|113.73|0
1687415400000|2023-06-22 06:30:00|116.3|113.9|116.05|113.65|116.46|114.06|115.89|113.49|0
1687415700000|2023-06-22 06:35:00|116.09|113.69|116.62|114.22|116.78|114.38|116.05|113.65|0
1687416000000|2023-06-22 06:40:00|116.54|114.14|116.46|114.06|116.62|114.22|116.29|113.89|0
1687416300000|2023-06-22 06:45:00|116.29|113.89|116.05|113.65|116.37|113.97|115.96|113.56|0
1687416600000|2023-06-22 06:50:00|116.13|113.73|115.88|113.48|116.33|113.93|115.8|113.4|0
1687416900000|2023-06-22 06:55:00|115.96|113.56|115.54|113.14|116.49|114.09|114.78|112.38|0
1687417200000|2023-06-22 07:00:00|115.34|112.94|116.07|113.67|116.4|114|115.34|112.94|0
1687417500000|2023-06-22 07:05:00|115.99|113.59|116.86|114.46|117.51|115.11|115.99|113.59|0
1687417800000|2023-06-22 07:10:00|116.77|114.37|117.88|115.48|117.92|115.52|116.53|114.13|0
1687418100000|2023-06-22 07:15:00|117.92|115.52|117.02|114.62|118|115.6|116.61|114.21|0
1687418400000|2023-06-22 07:20:00|116.77|114.37|117.18|114.78|117.75|115.35|116.52|114.12|0
1687418700000|2023-06-22 07:25:00|117.22|114.82|117.34|114.94|117.67|115.27|116.77|114.37|0
1687419000000|2023-06-22 07:30:00|117.22|114.82|117.42|115.02|117.67|115.27|116.44|114.04|0
1687419300000|2023-06-22 07:35:00|117.26|114.86|117.01|114.61|117.5|115.1|116.76|114.36|0
1687419600000|2023-06-22 07:40:00|117.09|114.69|116.6|114.2|117.25|114.85|116.35|113.95|0
1687419900000|2023-06-22 07:45:00|116.56|114.16|116.84|114.44|117.25|114.85|116.35|113.95|0
1687420200000|2023-06-22 07:50:00|116.8|114.4|116.59|114.19|116.8|114.4|115.54|113.14|0
1687420500000|2023-06-22 07:55:00|116.55|114.15|117.08|114.68|117.25|114.85|116.35|113.95|0
1687420800000|2023-06-22 08:00:00|117|114.6|116.75|114.35|117.41|115.01|116.75|114.35|0
1687421100000|2023-06-22 08:05:00|116.84|114.44|116.18|113.78|116.84|114.44|115.86|113.46|0
1687421400000|2023-06-22 08:10:00|116.1|113.7|116.18|113.78|116.51|114.11|115.85|113.45|0
1687421700000|2023-06-22 08:15:00|116.1|113.7|115.61|113.21|116.26|113.86|115.45|113.05|0
1687422000000|2023-06-22 08:20:00|115.77|113.37|115.81|113.41|115.85|113.45|115.2|112.8|0
1687422300000|2023-06-22 08:25:00|115.69|113.29|115.77|113.37|116.09|113.69|115.69|113.29|0
1687422600000|2023-06-22 08:30:00|115.85|113.45|116.17|113.77|116.58|114.18|115.69|113.29|0
1687422900000|2023-06-22 08:35:00|116.01|113.61|115.81|113.41|116.01|113.61|115.6|113.2|0
1687423200000|2023-06-22 08:40:00|115.76|113.36|115.84|113.44|116.01|113.61|115.68|113.28|0
1687423500000|2023-06-22 08:45:00|115.92|113.52|115.84|113.44|116.09|113.69|115.68|113.28|0
1687423800000|2023-06-22 08:50:00|116|113.6|116.65|114.25|116.65|114.25|116|113.6|0
1687424100000|2023-06-22 08:55:00|116.57|114.17|116.29|113.89|116.65|114.25|116.08|113.68|0
1687424400000|2023-06-22 09:00:00|116.24|113.84|115.92|113.52|116.24|113.84|115.84|113.44|0
1687424700000|2023-06-22 09:05:00|115.88|113.48|116.08|113.68|116.08|113.68|115.84|113.44|0
1687425000000|2023-06-22 09:10:00|116.16|113.76|115.59|113.19|116.16|113.76|115.59|113.19|0
1687425300000|2023-06-22 09:15:00|115.67|113.27|115.42|113.02|115.75|113.35|115.42|113.02|0
1687425600000|2023-06-22 09:20:00|115.38|112.98|115.83|113.43|115.91|113.51|115.34|112.94|0
1687425900000|2023-06-22 09:25:00|115.91|113.51|116.19|113.79|116.32|113.92|115.87|113.47|0
1687426200000|2023-06-22 09:30:00|116.15|113.75|115.91|113.51|116.23|113.83|115.66|113.26|0
1687426500000|2023-06-22 09:35:00|115.82|113.42|115.58|113.18|115.91|113.51|115.58|113.18|0
1687426800000|2023-06-22 09:40:00|115.5|113.1|115.41|113.01|115.66|113.26|115.41|113.01|0
1687427100000|2023-06-22 09:45:00|115.33|112.93|114.77|112.37|115.41|113.01|114.77|112.37|0
1687427400000|2023-06-22 09:50:00|114.73|112.33|115.25|112.85|115.33|112.93|114.73|112.33|0
1687427700000|2023-06-22 09:55:00|115.33|112.93|115.33|112.93|115.57|113.17|115.25|112.85|0
1687428000000|2023-06-22 10:00:00|115.41|113.01|115.89|113.49|115.9|113.5|115.17|112.77|0
1687428300000|2023-06-22 10:05:00|115.86|113.46|116.14|113.74|116.22|113.82|115.86|113.46|0
1687428600000|2023-06-22 10:10:00|116.22|113.82|116.05|113.65|116.46|114.06|115.89|113.49|0
1687428900000|2023-06-22 10:15:00|116.14|113.74|116.7|114.3|116.79|114.39|116.14|113.74|0
1687429200000|2023-06-22 10:20:00|116.62|114.22|115.89|113.49|116.7|114.3|115.81|113.41|0
1687429500000|2023-06-22 10:25:00|115.81|113.41|116.13|113.73|116.21|113.81|115.56|113.16|0
1687429800000|2023-06-22 10:30:00|116.05|113.65|116.21|113.81|116.29|113.89|115.93|113.53|0
1687430100000|2023-06-22 10:35:00|116.29|113.89|116.78|114.38|116.86|114.46|116.29|113.89|0
1687430400000|2023-06-22 10:40:00|116.7|114.3|117.02|114.62|117.02|114.62|116.53|114.13|0
1687430700000|2023-06-22 10:45:00|117.11|114.71|117.27|114.87|117.43|115.03|117.02|114.62|0
1687431000000|2023-06-22 10:50:00|117.19|114.79|117.59|115.19|117.68|115.28|117.1|114.7|0
1687431300000|2023-06-22 10:55:00|117.51|115.11|117.02|114.62|117.59|115.19|116.9|114.5|0
1687431600000|2023-06-22 11:00:00|117.39|114.99|117.67|115.27|118.05|115.65|117.18|114.78|0
1687431900000|2023-06-22 11:05:00|117.8|115.4|117.18|114.78|118.17|115.77|117.06|114.66|0
1687432200000|2023-06-22 11:10:00|117.14|114.74|117.92|115.52|117.92|115.52|117.14|114.74|0
1687432500000|2023-06-22 11:15:00|117.83|115.43|116.93|114.53|118|115.6|116.93|114.53|0
1687432800000|2023-06-22 11:20:00|117.01|114.61|117.17|114.77|117.22|114.82|116.44|114.04|0
1687433100000|2023-06-22 11:25:00|117.25|114.85|117.75|115.35|117.75|115.35|117.17|114.77|0
1687433400000|2023-06-22 11:30:00|117.83|115.43|116.92|114.52|117.99|115.59|116.84|114.44|0
1687433700000|2023-06-22 11:35:00|116.84|114.44|116.92|114.52|117.17|114.77|116.76|114.36|0
1687434000000|2023-06-22 11:40:00|116.84|114.44|116.67|114.27|117.08|114.68|116.64|114.24|0
1687434300000|2023-06-22 11:45:00|116.64|114.24|116.59|114.19|116.92|114.52|116.59|114.19|0
1687434600000|2023-06-22 11:50:00|116.63|114.23|116.34|113.94|116.67|114.27|116.26|113.86|0
1687434900000|2023-06-22 11:55:00|116.26|113.86|116.34|113.94|116.83|114.43|116.26|113.86|0
1687435200000|2023-06-22 12:00:00|116.26|113.86|116.59|114.19|116.75|114.35|116.02|113.62|0
1687435500000|2023-06-22 12:05:00|116.75|114.35|116.22|113.82|116.75|114.35|116.18|113.78|0
1687435800000|2023-06-22 12:10:00|116.34|113.94|116.58|114.18|116.58|114.18|116.09|113.69|0
1687436100000|2023-06-22 12:15:00|116.54|114.14|116.34|113.94|116.58|114.18|116.17|113.77|0
1687436400000|2023-06-22 12:20:00|116.42|114.02|116.25|113.85|116.42|114.02|116.17|113.77|0
1687436700000|2023-06-22 12:25:00|116.17|113.77|116.58|114.18|116.74|114.34|116.17|113.77|0
1687437000000|2023-06-22 12:30:00|116.49|114.09|114.79|112.39|116.54|114.14|114.55|112.15|0
1687437300000|2023-06-22 12:35:00|114.71|112.31|115.35|112.95|115.51|113.11|114.55|112.15|0
1687437600000|2023-06-22 12:40:00|115.43|113.03|115.76|113.36|116|113.6|115.03|112.63|0
1687437900000|2023-06-22 12:45:00|115.84|113.44|116.08|113.68|116.16|113.76|115.59|113.19|0
1687438200000|2023-06-22 12:50:00|116.16|113.76|116.49|114.09|116.49|114.09|115.75|113.35|0
1687438500000|2023-06-22 12:55:00|116.57|114.17|116.57|114.17|116.89|114.49|116.32|113.92|0
1687438800000|2023-06-22 13:00:00|116.73|114.33|116.07|113.67|116.89|114.49|115.99|113.59|0
1687439100000|2023-06-22 13:05:00|115.99|113.59|116.56|114.16|116.73|114.33|115.99|113.59|0
1687439400000|2023-06-22 13:10:00|116.64|114.24|116.97|114.57|116.97|114.57|116.4|114|0
1687439700000|2023-06-22 13:15:00|117.05|114.65|117.13|114.73|117.46|115.06|116.97|114.57|0
1687440000000|2023-06-22 13:20:00|117.21|114.81|117.05|114.65|117.38|114.98|117.05|114.65|0
1687440300000|2023-06-22 13:25:00|117.21|114.81|116.64|114.24|117.29|114.89|116.23|113.83|0
1687440600000|2023-06-22 13:30:00|116.39|113.99|117.29|114.89|117.37|114.97|116.31|113.91|0
1687440900000|2023-06-22 13:35:00|117.37|114.97|114.41|112.01|117.45|115.05|113.68|111.28|0
1687441200000|2023-06-22 13:40:00|114.57|112.17|115.49|113.09|117.56|115.16|114.57|112.17|0
1687441500000|2023-06-22 13:45:00|115.33|112.93|115.33|112.93|116.06|113.66|115.16|112.76|0
1687441800000|2023-06-22 13:50:00|115.41|113.01|114.11|111.71|115.41|113.01|113.87|111.47|0
1687442100000|2023-06-22 13:55:00|114.03|111.63|113.83|111.43|114.03|111.63|112.59|110.19|0
1687442400000|2023-06-22 14:00:00|113.55|111.15|112.99|110.59|114.19|111.79|112.91|110.51|0
1687442700000|2023-06-22 14:05:00|112.83|110.43|113.62|111.22|114.39|111.99|112.83|110.43|0
1687443000000|2023-06-22 14:10:00|113.54|111.14|112.06|109.66|114.85|112.45|111.9|109.5|0
1687443300000|2023-06-22 14:15:00|111.98|109.58|112.14|109.74|112.53|110.13|111.19|108.79|0
1687443600000|2023-06-22 14:20:00|112.22|109.82|113.08|110.68|113.32|110.92|112.06|109.66|0
1687443900000|2023-06-22 14:25:00|112.93|110.53|112.45|110.05|113.64|111.24|112.29|109.89|0
1687444200000|2023-06-22 14:30:00|112.37|109.97|112.45|110.05|113|110.6|111.66|109.26|0
1687444500000|2023-06-22 14:35:00|112.6|110.2|114.36|111.96|114.36|111.96|112.21|109.81|0
1687444800000|2023-06-22 14:40:00|114.6|112.2|116.21|113.81|117.43|115.03|114.12|111.72|0
1687445100000|2023-06-22 14:45:00|116.37|113.97|115.56|113.16|117.26|114.86|115.56|113.16|0
1687445400000|2023-06-22 14:50:00|115.4|113|116.61|114.21|116.69|114.29|115.16|112.76|0
1687445700000|2023-06-22 14:55:00|116.77|114.37|115.96|113.56|117.1|114.7|115.88|113.48|0
1687446000000|2023-06-22 15:00:00|116.04|113.64|114.59|112.19|116.04|113.64|114.36|111.96|0
1687446300000|2023-06-22 15:05:00|114.43|112.03|114.27|111.87|114.59|112.19|113.24|110.84|0
1687446600000|2023-06-22 15:10:00|114.11|111.71|114.75|112.35|115.31|112.91|114.11|111.71|0
1687446900000|2023-06-22 15:15:00|114.59|112.19|113.09|110.69|115.23|112.83|113.09|110.69|0
1687447200000|2023-06-22 15:20:00|113.01|110.61|113.56|111.16|114.28|111.88|112.29|109.89|0
1687447500000|2023-06-22 15:25:00|113.48|111.08|113.07|110.67|114.12|111.72|112.99|110.59|0
1687447800000|2023-06-22 15:30:00|112.91|110.51|112.51|110.11|113.39|110.99|112.04|109.64|0
1687448100000|2023-06-22 15:35:00|112.55|110.15|111.72|109.32|112.59|110.19|111.01|108.61|0
1687448400000|2023-06-22 15:40:00|111.64|109.24|110.3|107.9|111.72|109.32|109.99|107.59|0
1687448700000|2023-06-22 15:45:00|110.14|107.74|110.3|107.9|110.61|108.21|109.91|107.51|0
1687449000000|2023-06-22 15:50:00|110.22|107.82|111.24|108.84|111.24|108.84|109.98|107.58|0
1687449300000|2023-06-22 15:55:00|111.08|108.68|110.76|108.36|111.4|109|110.76|108.36|0
1687449600000|2023-06-22 16:00:00|110.69|108.29|112.1|109.7|112.58|110.18|110.69|108.29|0
1687449900000|2023-06-22 16:05:00|112.02|109.62|112.26|109.86|112.74|110.34|111.94|109.54|0
1687450200000|2023-06-22 16:10:00|112.18|109.78|112.42|110.02|112.66|110.26|111.94|109.54|0
1687450500000|2023-06-22 16:15:00|112.18|109.78|112.5|110.1|112.58|110.18|111.55|109.15|0
1687450800000|2023-06-22 16:20:00|112.57|110.17|111.15|108.75|112.81|110.41|111.15|108.75|0
1687451100000|2023-06-22 16:25:00|111.23|108.83|111.78|109.38|112.49|110.09|111.23|108.83|0
1687451400000|2023-06-22 16:30:00|111.62|109.22|111.22|108.82|112.09|109.69|111.15|108.75|0
1687451700000|2023-06-22 16:35:00|111.15|108.75|111.46|109.06|111.54|109.14|110.52|108.12|0
1687452000000|2023-06-22 16:40:00|111.54|109.14|111.61|109.21|111.77|109.37|110.99|108.59|0
1687452300000|2023-06-22 16:45:00|111.69|109.29|111.85|109.45|112.09|109.69|111.14|108.74|0
1687452600000|2023-06-22 16:50:00|111.77|109.37|112.48|110.08|112.48|110.08|111.77|109.37|0
1687452900000|2023-06-22 16:55:00|112.4|110|111.85|109.45|112.48|110.08|111.53|109.13|0
1687453200000|2023-06-22 17:00:00|111.77|109.37|114.08|111.68|114.4|112|111.77|109.37|0
1687453500000|2023-06-22 17:05:00|114.16|111.76|113.67|111.27|114.4|112|112.84|110.44|0
1687453800000|2023-06-22 17:10:00|113.75|111.35|113.35|110.95|113.83|111.43|113.11|110.71|0
1687454100000|2023-06-22 17:15:00|113.43|111.03|113.03|110.63|113.99|111.59|112.95|110.55|0
1687454400000|2023-06-22 17:20:00|112.95|110.55|112.71|110.31|113.27|110.87|112.71|110.31|0
1687454700000|2023-06-22 17:25:00|112.79|110.39|112.47|110.07|112.87|110.47|112.31|109.91|0
1687455000000|2023-06-22 17:30:00|112.39|109.99|112.63|110.23|112.79|110.39|111.99|109.59|0
1687455300000|2023-06-22 17:35:00|112.55|110.15|112.23|109.83|113.1|110.7|112.15|109.75|0
1687455600000|2023-06-22 17:40:00|112.15|109.75|111.12|108.72|112.15|109.75|111.12|108.72|0
1687455900000|2023-06-22 17:45:00|111.04|108.64|111.12|108.72|111.51|109.11|110.88|108.48|0
1687456200000|2023-06-22 17:50:00|111.2|108.8|110.96|108.56|111.27|108.87|110.65|108.25|0
1687456500000|2023-06-22 17:55:00|110.88|108.48|110.41|108.01|110.96|108.56|110.33|107.93|0
1687456800000|2023-06-22 18:00:00|110.49|108.09|110.02|107.62|110.64|108.24|109.86|107.46|0
1687457100000|2023-06-22 18:05:00|110.09|107.69|110.56|108.16|110.56|108.16|109.94|107.54|0
1687457400000|2023-06-22 18:10:00|110.64|108.24|110.25|107.85|110.72|108.32|110.09|107.69|0
1687457700000|2023-06-22 18:15:00|110.32|107.92|110.71|108.31|110.87|108.47|110.09|107.69|0
1687458000000|2023-06-22 18:20:00|110.64|108.24|109.62|107.22|110.95|108.55|109.3|106.9|0
1687458300000|2023-06-22 18:25:00|109.54|107.14|108.99|106.59|109.85|107.45|108.84|106.44|0
1687458600000|2023-06-22 18:30:00|108.91|106.51|109.15|106.75|109.69|107.29|107.98|105.58|0
1687458900000|2023-06-22 18:35:00|109.22|106.82|108.37|105.97|109.53|107.13|108.29|105.89|0
1687459200000|2023-06-22 18:40:00|108.29|105.89|108.44|106.04|108.83|106.43|108.21|105.81|0
1687459500000|2023-06-22 18:45:00|108.52|106.12|108.95|106.55|109.37|106.97|108.37|105.97|0
1687459800000|2023-06-22 18:50:00|109.06|106.66|108.44|106.04|109.06|106.66|108.44|106.04|0
1687460100000|2023-06-22 18:55:00|108.52|106.12|107.59|105.19|108.52|106.12|107.43|105.03|0
1687460400000|2023-06-22 19:00:00|107.43|105.03|108.36|105.96|108.36|105.96|107.36|104.96|0
1687460700000|2023-06-22 19:05:00|108.28|105.88|108.43|106.03|108.59|106.19|107.82|105.42|0
1687461000000|2023-06-22 19:10:00|108.51|106.11|107.75|105.35|110.28|107.88|107.51|105.11|0
1687461300000|2023-06-22 19:15:00|107.82|105.42|108.13|105.73|108.44|106.04|107.51|105.11|0
1687461600000|2023-06-22 19:20:00|108.05|105.65|108.75|106.35|109.22|106.82|108.05|105.65|0
1687461900000|2023-06-22 19:25:00|108.67|106.27|109.68|107.28|109.76|107.36|108.59|106.19|0
1687462200000|2023-06-22 19:30:00|109.76|107.36|109.92|107.52|110.39|107.99|109.76|107.36|0
1687462500000|2023-06-22 19:35:00|110|107.6|108.36|105.96|110.04|107.64|108.36|105.96|0
1687462800000|2023-06-22 19:40:00|108.28|105.88|108.04|105.64|108.67|106.27|108.04|105.64|0
1687463100000|2023-06-22 19:45:00|108.12|105.72|108.12|105.72|108.28|105.88|107.66|105.26|0
1687463400000|2023-06-22 19:50:00|108.04|105.64|107.08|104.68|108.51|106.11|107.08|104.68|0
1687463700000|2023-06-22 19:55:00|106.96|104.56|106.73|104.33|108.35|105.95|106.5|104.1|0
1687464000000|2023-06-22 20:00:00|106.81|104.41|106.65|104.25|107.11|104.71|106.27|103.87|0
1687464300000|2023-06-22 20:05:00|106.73|104.33|107.65|105.25|107.73|105.33|106.73|104.33|0
1687464600000|2023-06-22 20:10:00|107.73|105.33|107.34|104.94|107.73|105.33|107.19|104.79|0
1687464900000|2023-06-22 20:15:00|107.31|104.51|107.23|104.43|107.38|104.58|107.08|104.28|0
1687465200000|2023-06-22 20:20:00|107.15|104.35|107.38|104.58|107.46|104.66|106.92|104.12|0
1687465500000|2023-06-22 20:25:00|107.34|104.54|107.15|104.35|107.38|104.58|107.15|104.35|0
1687465800000|2023-06-22 20:30:00|107.07|104.27|106.92|104.12|107.07|104.27|106.84|104.04|0
1687466100000|2023-06-22 20:35:00|106.84|104.04|106.69|103.89|106.84|104.04|106.61|103.81|0
1687466400000|2023-06-22 20:40:00|106.61|103.81|106.53|103.73|106.61|103.81|106.53|103.73|0
1687466700000|2023-06-22 20:45:00|106.57|103.77|106.45|103.65|106.76|103.96|106.45|103.65|0
1687467000000|2023-06-22 20:50:00|106.38|103.58|105.99|103.19|106.53|103.73|105.99|103.19|0
1687467300000|2023-06-22 20:55:00|106.15|103.35|106.49|103.69|106.49|103.69|105.92|103.12|0
1687467600000|2023-06-22 21:00:00|106.32|103.52|106.06|103.26|106.33|103.53|105.97|103.17|0
1687467900000|2023-06-22 21:05:00|106.09|103.29|105.96|103.16|106.11|103.31|105.93|103.13|0
1687468200000|2023-06-22 21:10:00|105.97|103.17|106.1|103.3|106.1|103.3|105.96|103.16|0
1687468500000|2023-06-22 21:15:00|106.11|103.31|106.01|103.21|106.11|103.31|105.98|103.18|0
1687468800000|2023-06-22 21:20:00|106.08|103.28|106.1|103.3|106.1|103.3|106.08|103.28|0
1687469100000|2023-06-22 21:25:00|106.11|103.31|106.09|103.29|106.11|103.31|106.09|103.29|0
1687469400000|2023-06-22 21:30:00|106.1|103.3|106.15|103.35|106.21|103.41|106.08|103.28|0
1687469700000|2023-06-22 21:35:00|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1687470000000|2023-06-22 21:40:00|106.09|103.29|106.17|103.37|106.17|103.37|106.05|103.25|0
1687470300000|2023-06-22 21:45:00|106.14|103.34|106.14|103.34|106.14|103.34|106.02|103.22|0
1687470600000|2023-06-22 21:50:00|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1687470900000|2023-06-22 21:55:00|106.09|103.29|105.93|103.13|106.16|103.36|105.93|103.13|0
1687471200000|2023-06-22 22:00:00|106.32|103.52|106.5|103.7|106.73|103.93|106.32|103.52|0
1687471500000|2023-06-22 22:05:00|106.58|103.78|106.73|103.93|106.73|103.93|106.5|103.7|0
1687471800000|2023-06-22 22:10:00|106.69|103.89|106.73|103.93|106.77|103.97|106.5|103.7|0
1687472100000|2023-06-22 22:15:00|106.65|103.85|106.5|103.7|106.65|103.85|106.5|103.7|0
1687472400000|2023-06-22 22:20:00|106.57|103.77|106.34|103.54|106.57|103.77|106.15|103.35|0
1687472700000|2023-06-22 22:25:00|106.27|103.47|106.19|103.39|106.42|103.62|106.11|103.31|0
1687473000000|2023-06-22 22:30:00|106.23|103.43|106.34|103.54|106.42|103.62|106.19|103.39|0
1687473300000|2023-06-22 22:35:00|106.38|103.58|106.34|103.54|106.41|103.61|106.34|103.54|0
1687473600000|2023-06-22 22:40:00|106.26|103.46|106.18|103.38|106.3|103.5|106.18|103.38|0
1687473900000|2023-06-22 22:45:00|106.22|103.42|106.33|103.53|106.34|103.54|106.18|103.38|0
1687474200000|2023-06-22 22:50:00|106.3|103.5|106.33|103.53|106.33|103.53|106.26|103.46|0
1687474500000|2023-06-22 22:55:00|106.26|103.46|106.33|103.53|106.33|103.53|106.26|103.46|0
1687474800000|2023-06-22 23:00:00|106.29|103.49|106.33|103.53|106.33|103.53|106.18|103.38|0
1687475100000|2023-06-22 23:05:00|106.25|103.45|106.48|103.68|106.48|103.68|106.25|103.45|0
1687475400000|2023-06-22 23:10:00|106.4|103.6|106.25|103.45|106.4|103.6|106.25|103.45|0
1687475700000|2023-06-22 23:15:00|106.33|103.53|106.32|103.52|106.33|103.53|106.29|103.49|0
1687476000000|2023-06-22 23:20:00|106.25|103.45|106.4|103.6|106.4|103.6|106.25|103.45|0
1687476300000|2023-06-22 23:25:00|106.47|103.67|106.47|103.67|106.55|103.75|106.47|103.67|0
1687476600000|2023-06-22 23:30:00|106.4|103.6|106.47|103.67|106.55|103.75|106.4|103.6|0
1687476900000|2023-06-22 23:35:00|106.39|103.59|106.39|103.59|106.47|103.67|106.36|103.56|0
1687477200000|2023-06-22 23:40:00|106.32|103.52|106.47|103.67|106.51|103.71|106.32|103.52|0
1687477500000|2023-06-22 23:45:00|106.54|103.74|106.47|103.67|106.62|103.82|106.39|103.59|0
1687477800000|2023-06-22 23:50:00|106.43|103.63|106.39|103.59|106.47|103.67|106.24|103.44|0
1687478100000|2023-06-22 23:55:00|106.46|103.66|106.77|103.97|106.85|104.05|106.39|103.59|0
1687478400000|2023-06-23 00:00:00|106.85|104.05|107|104.2|107.11|104.31|106.84|104.04|0
1687478700000|2023-06-23 00:05:00|107.07|104.27|107|104.2|107.07|104.27|106.84|104.04|0
1687479000000|2023-06-23 00:10:00|107.07|104.27|107.22|104.42|107.3|104.5|107.07|104.27|0
1687479300000|2023-06-23 00:15:00|107.3|104.5|107.19|104.39|107.45|104.65|107.15|104.35|0
1687479600000|2023-06-23 00:20:00|107.15|104.35|107.37|104.57|107.61|104.81|107.15|104.35|0
1687479900000|2023-06-23 00:25:00|107.34|104.54|107.53|104.73|107.57|104.77|107.3|104.5|0
1687480200000|2023-06-23 00:30:00|107.49|104.69|107.91|105.11|107.91|105.11|107.37|104.57|0
1687480500000|2023-06-23 00:35:00|107.83|105.03|107.68|104.88|107.91|105.11|107.6|104.8|0
1687480800000|2023-06-23 00:40:00|107.72|104.92|107.75|104.95|107.83|105.03|107.68|104.88|0
1687481100000|2023-06-23 00:45:00|107.79|104.99|107.52|104.72|107.79|104.99|107.52|104.72|0
1687481400000|2023-06-23 00:50:00|107.48|104.68|107.59|104.79|107.75|104.95|107.44|104.64|0
1687481700000|2023-06-23 00:55:00|107.52|104.72|107.75|104.95|107.82|105.02|107.52|104.72|0
1687482000000|2023-06-23 01:00:00|107.82|105.02|108.05|105.25|108.05|105.25|107.75|104.95|0
1687482300000|2023-06-23 01:05:00|108.02|105.22|108.05|105.25|108.13|105.33|107.98|105.18|0
1687482600000|2023-06-23 01:10:00|107.97|105.17|107.9|105.1|108.13|105.33|107.82|105.02|0
1687482900000|2023-06-23 01:15:00|107.94|105.14|108.13|105.33|108.13|105.33|107.82|105.02|0
1687483200000|2023-06-23 01:20:00|108.09|105.29|108.12|105.32|108.36|105.56|108.09|105.29|0
1687483500000|2023-06-23 01:25:00|108.2|105.4|108.2|105.4|108.28|105.48|108.12|105.32|0
1687483800000|2023-06-23 01:30:00|108.28|105.48|108.97|106.17|109.37|106.57|108.28|105.48|0
1687484100000|2023-06-23 01:35:00|109.05|106.25|109.52|106.72|109.6|106.8|108.97|106.17|0
1687484400000|2023-06-23 01:40:00|109.6|106.8|109.83|107.03|109.91|107.11|109.6|106.8|0
1687484700000|2023-06-23 01:45:00|109.75|106.95|109.36|106.56|110.22|107.42|109.13|106.33|0
1687485000000|2023-06-23 01:50:00|109.28|106.48|109.13|106.33|109.28|106.48|108.97|106.17|0
1687485300000|2023-06-23 01:55:00|109.05|106.25|109.2|106.4|109.52|106.72|108.97|106.17|0
1687485600000|2023-06-23 02:00:00|109.28|106.48|109.52|106.72|109.59|106.79|109.12|106.32|0
1687485900000|2023-06-23 02:05:00|109.59|106.79|109.83|107.03|109.91|107.11|109.51|106.71|0
1687486200000|2023-06-23 02:10:00|109.75|106.95|109.43|106.63|109.75|106.95|109.35|106.55|0
1687486500000|2023-06-23 02:15:00|109.51|106.71|109.67|106.87|109.67|106.87|109.51|106.71|0
1687486800000|2023-06-23 02:20:00|109.63|106.83|109.82|107.02|109.82|107.02|109.59|106.79|0
1687487100000|2023-06-23 02:25:00|109.74|106.94|109.9|107.1|109.9|107.1|109.66|106.86|0
1687487400000|2023-06-23 02:30:00|109.98|107.18|110.77|107.97|110.85|108.05|109.9|107.1|0
1687487700000|2023-06-23 02:35:00|110.69|107.89|110.69|107.89|110.77|107.97|110.45|107.65|0
1687488000000|2023-06-23 02:40:00|110.61|107.81|110.53|107.73|110.76|107.96|110.45|107.65|0
1687488300000|2023-06-23 02:45:00|110.49|107.69|110.52|107.72|110.6|107.8|110.45|107.65|0
1687488600000|2023-06-23 02:50:00|110.49|107.69|110.92|108.12|110.92|108.12|110.49|107.69|0
1687488900000|2023-06-23 02:55:00|110.88|108.08|110.52|107.72|110.88|108.08|110.36|107.56|0
1687489200000|2023-06-23 03:00:00|110.44|107.64|110.36|107.56|110.44|107.64|110.28|107.48|0
1687489500000|2023-06-23 03:05:00|110.44|107.64|110.36|107.56|110.52|107.72|110.2|107.4|0
1687489800000|2023-06-23 03:10:00|110.28|107.48|110.28|107.48|110.44|107.64|110.28|107.48|0
1687490100000|2023-06-23 03:15:00|110.36|107.56|110.36|107.56|110.44|107.64|110.28|107.48|0
1687490400000|2023-06-23 03:20:00|110.35|107.55|110.43|107.63|110.51|107.71|110.35|107.55|0
1687490700000|2023-06-23 03:25:00|110.51|107.71|110.27|107.47|110.59|107.79|110.19|107.39|0
1687491000000|2023-06-23 03:30:00|110.35|107.55|110.59|107.79|110.59|107.79|110.27|107.47|0
1687491300000|2023-06-23 03:35:00|110.67|107.87|110.03|107.23|110.67|107.87|109.95|107.15|0
1687491600000|2023-06-23 03:40:00|109.95|107.15|110.43|107.63|110.43|107.63|109.87|107.07|0
1687491900000|2023-06-23 03:45:00|110.35|107.55|110.27|107.47|110.5|107.7|110.27|107.47|0
1687492200000|2023-06-23 03:50:00|110.34|107.54|110.9|108.1|110.9|108.1|110.27|107.47|0
1687492500000|2023-06-23 03:55:00|111.06|108.26|111.29|108.49|111.45|108.65|111.05|108.25|0
1687492800000|2023-06-23 04:00:00|111.21|108.41|111.05|108.25|111.45|108.65|110.97|108.17|0
1687493100000|2023-06-23 04:05:00|111.13|108.33|111.37|108.57|111.37|108.57|111.13|108.33|0
1687493400000|2023-06-23 04:10:00|111.41|108.61|111.61|108.81|111.77|108.97|111.41|108.61|0
1687493700000|2023-06-23 04:15:00|111.69|108.89|111.68|108.88|111.76|108.96|111.53|108.73|0
1687494000000|2023-06-23 04:20:00|111.72|108.92|111.76|108.96|111.84|109.04|111.6|108.8|0
1687494300000|2023-06-23 04:25:00|111.84|109.04|112.96|110.16|112.96|110.16|111.8|109|0
1687494600000|2023-06-23 04:30:00|112.88|110.08|112.32|109.52|112.88|110.08|112.24|109.44|0
1687494900000|2023-06-23 04:35:00|112.28|109.48|112.08|109.28|112.48|109.68|112.08|109.28|0
1687495200000|2023-06-23 04:40:00|112.16|109.36|111.83|109.03|112.16|109.36|111.83|109.03|0
1687495500000|2023-06-23 04:45:00|111.75|108.95|111.83|109.03|112.07|109.27|111.75|108.95|0
1687495800000|2023-06-23 04:50:00|111.75|108.95|111.99|109.19|112.07|109.27|111.75|108.95|0
1687496100000|2023-06-23 04:55:00|111.91|109.11|112.07|109.27|112.15|109.35|111.91|109.11|0
1687496400000|2023-06-23 05:00:00|112.15|109.35|112.23|109.43|112.23|109.43|111.95|109.15|0
1687496700000|2023-06-23 05:05:00|112.19|109.39|111.59|108.79|112.19|109.39|111.51|108.71|0
1687497000000|2023-06-23 05:10:00|111.63|108.83|111.9|109.1|111.98|109.18|111.51|108.71|0
1687497300000|2023-06-23 05:15:00|111.87|109.07|111.66|108.86|111.9|109.1|111.42|108.62|0
1687497600000|2023-06-23 05:20:00|111.7|108.9|112.26|109.46|112.3|109.5|111.66|108.86|0
1687497900000|2023-06-23 05:25:00|112.3|109.5|112.46|109.66|112.78|109.98|112.18|109.38|0
1687498200000|2023-06-23 05:30:00|112.42|109.62|112.42|109.62|112.5|109.7|112.3|109.5|0
1687498500000|2023-06-23 05:35:00|112.38|109.58|112.13|109.33|112.38|109.58|112.05|109.25|0
1687498800000|2023-06-23 05:40:00|112.18|109.38|111.69|108.89|112.41|109.61|110.21|107.41|0
1687499100000|2023-06-23 05:45:00|111.73|108.93|111.37|108.57|111.93|109.13|111.37|108.57|0
1687499400000|2023-06-23 05:50:00|111.33|108.53|111.49|108.69|111.53|108.73|110.97|108.17|0
1687499700000|2023-06-23 05:55:00|111.45|108.65|111.21|108.41|111.77|108.97|111.21|108.41|0
1687500000000|2023-06-23 06:00:00|111.29|108.49|111.76|108.96|111.85|109.05|111.21|108.41|0
1687500300000|2023-06-23 06:05:00|111.56|109.16|112.04|109.64|112.36|109.96|111.49|109.09|0
1687500600000|2023-06-23 06:10:00|111.96|109.56|111.48|109.08|112.04|109.64|111.4|109|0
1687500900000|2023-06-23 06:15:00|111.4|109|111.64|109.24|111.72|109.32|111.4|109|0
1687501200000|2023-06-23 06:20:00|111.72|109.32|111.32|108.92|111.72|109.32|111.24|108.84|0
1687501500000|2023-06-23 06:25:00|111.24|108.84|111.48|109.08|111.64|109.24|111.24|108.84|0
1687501800000|2023-06-23 06:30:00|111.4|109|111.32|108.92|111.64|109.24|111.32|108.92|0
1687502100000|2023-06-23 06:35:00|111.28|108.88|112.27|109.87|112.43|110.03|111.24|108.84|0
1687502400000|2023-06-23 06:40:00|112.2|109.8|112.27|109.87|112.51|110.11|112.12|109.72|0
1687502700000|2023-06-23 06:45:00|112.19|109.79|112.43|110.03|112.43|110.03|112.19|109.79|0
1687503000000|2023-06-23 06:50:00|112.39|109.99|112.27|109.87|112.51|110.11|112.19|109.79|0
1687503300000|2023-06-23 06:55:00|112.19|109.79|111.87|109.47|112.23|109.83|111.63|109.23|0
1687503600000|2023-06-23 07:00:00|111.79|109.39|112.19|109.79|112.43|110.03|111.79|109.39|0
1687503900000|2023-06-23 07:05:00|112.11|109.71|111.39|108.99|112.11|109.71|111.31|108.91|0
1687504200000|2023-06-23 07:10:00|111.35|108.95|110.83|108.43|111.51|109.11|110.6|108.2|0
1687504500000|2023-06-23 07:15:00|110.68|108.28|110.75|108.35|110.91|108.51|110.04|107.64|0
1687504800000|2023-06-23 07:20:00|110.67|108.27|111.23|108.83|111.23|108.83|110.51|108.11|0
1687505100000|2023-06-23 07:25:00|111.19|108.79|111.62|109.22|111.86|109.46|110.99|108.59|0
1687505400000|2023-06-23 07:30:00|111.74|109.34|113.46|111.06|113.62|111.22|111.66|109.26|0
1687505700000|2023-06-23 07:35:00|113.38|110.98|113.46|111.06|113.78|111.38|113.1|110.7|0
1687506000000|2023-06-23 07:40:00|113.54|111.14|113.86|111.46|113.98|111.58|113.46|111.06|0
1687506300000|2023-06-23 07:45:00|113.94|111.54|113.94|111.54|115.15|112.75|113.85|111.45|0
1687506600000|2023-06-23 07:50:00|113.77|111.37|113.29|110.89|113.85|111.45|113.29|110.89|0
1687506900000|2023-06-23 07:55:00|113.13|110.73|113.05|110.65|113.49|111.09|113.05|110.65|0
1687507200000|2023-06-23 08:00:00|112.97|110.57|112.96|110.56|113.05|110.65|112.49|110.09|0
1687507500000|2023-06-23 08:05:00|113.01|110.61|112.24|109.84|113.04|110.64|111.92|109.52|0
1687507800000|2023-06-23 08:10:00|112.2|109.8|112.48|110.08|112.6|110.2|112.16|109.76|0
1687508100000|2023-06-23 08:15:00|112.4|110|112.64|110.24|112.72|110.32|112.08|109.68|0
1687508400000|2023-06-23 08:20:00|112.6|110.2|113.36|110.96|113.36|110.96|112.32|109.92|0
1687508700000|2023-06-23 08:25:00|113.32|110.92|113.12|110.72|113.52|111.12|112.88|110.48|0
1687509000000|2023-06-23 08:30:00|113.28|110.88|112.95|110.55|113.28|110.88|112.87|110.47|0
1687509300000|2023-06-23 08:35:00|113|110.6|112.39|109.99|113|110.6|112.31|109.91|0
1687509600000|2023-06-23 08:40:00|112.47|110.07|112.31|109.91|112.55|110.15|112.07|109.67|0
1687509900000|2023-06-23 08:45:00|112.39|109.99|112.79|110.39|113.03|110.63|112.15|109.75|0
1687510200000|2023-06-23 08:50:00|112.95|110.55|113.39|110.99|114.07|111.67|112.95|110.55|0
1687510500000|2023-06-23 08:55:00|113.31|110.91|113.67|111.27|113.75|111.35|113.27|110.87|0
1687510800000|2023-06-23 09:00:00|113.75|111.35|113.67|111.27|113.83|111.43|113.43|111.03|0
1687511100000|2023-06-23 09:05:00|113.59|111.19|113.5|111.1|113.91|111.51|113.26|110.86|0
1687511400000|2023-06-23 09:10:00|113.42|111.02|113.34|110.94|113.42|111.02|112.86|110.46|0
1687511700000|2023-06-23 09:15:00|113.26|110.86|113.26|110.86|113.38|110.98|112.94|110.54|0
1687512000000|2023-06-23 09:20:00|113.18|110.78|113.42|111.02|113.58|111.18|113.18|110.78|0
1687512300000|2023-06-23 09:25:00|113.46|111.06|113.74|111.34|113.98|111.58|113.42|111.02|0
1687512600000|2023-06-23 09:30:00|113.9|111.5|113.74|111.34|113.9|111.5|113.42|111.02|0
1687512900000|2023-06-23 09:35:00|113.66|111.26|113.09|110.69|113.7|111.3|113.01|110.61|0
1687513200000|2023-06-23 09:40:00|113.05|110.65|113.25|110.85|113.33|110.93|112.93|110.53|0
1687513500000|2023-06-23 09:45:00|113.41|111.01|113.41|111.01|113.49|111.09|113.17|110.77|0
1687513800000|2023-06-23 09:50:00|113.33|110.93|112.85|110.45|113.41|111.01|112.77|110.37|0
1687514100000|2023-06-23 09:55:00|112.77|110.37|112.6|110.2|112.84|110.44|112.44|110.04|0
1687514400000|2023-06-23 10:00:00|112.68|110.28|112.84|110.44|113.08|110.68|112.52|110.12|0
1687514700000|2023-06-23 10:05:00|112.88|110.48|113.7|111.3|113.78|111.38|112.52|110.12|0
1687515000000|2023-06-23 10:10:00|113.86|111.46|114.34|111.94|114.63|112.23|113.86|111.46|0
1687515300000|2023-06-23 10:15:00|114.39|111.99|114.87|112.47|114.91|112.51|114.1|111.7|0
1687515600000|2023-06-23 10:20:00|114.91|112.51|114.18|111.78|114.99|112.59|114.1|111.7|0
1687515900000|2023-06-23 10:25:00|114.14|111.74|114.42|112.02|114.46|112.06|114.1|111.7|0
1687516200000|2023-06-23 10:30:00|114.38|111.98|113.8|111.4|114.5|112.1|113.31|110.91|0
1687516500000|2023-06-23 10:35:00|113.88|111.48|114.12|111.72|114.28|111.88|113.71|111.31|0
1687516800000|2023-06-23 10:40:00|114.04|111.64|113.87|111.47|114.12|111.72|113.79|111.39|0
1687517100000|2023-06-23 10:45:00|113.95|111.55|113.95|111.55|114.03|111.63|113.79|111.39|0
1687517400000|2023-06-23 10:50:00|113.87|111.47|113.47|111.07|113.91|111.51|113.23|110.83|0
1687517700000|2023-06-23 10:55:00|113.51|111.11|113.71|111.31|113.95|111.55|113.39|110.99|0
1687518000000|2023-06-23 11:00:00|113.79|111.39|113.38|110.98|113.79|111.39|113.22|110.82|0
1687518300000|2023-06-23 11:05:00|113.42|111.02|113.93|111.53|113.97|111.57|112.86|110.46|0
1687518600000|2023-06-23 11:10:00|113.97|111.57|113.25|110.85|114.05|111.65|113.25|110.85|0
1687518900000|2023-06-23 11:15:00|113.17|110.77|113.49|111.09|113.57|111.17|113.17|110.77|0
1687519200000|2023-06-23 11:20:00|113.57|111.17|112.85|110.45|113.57|111.17|112.85|110.45|0
1687519500000|2023-06-23 11:25:00|112.77|110.37|113.08|110.68|113.08|110.68|112.53|110.13|0
1687519800000|2023-06-23 11:30:00|113|110.6|113.16|110.76|113.24|110.84|113|110.6|0
1687520100000|2023-06-23 11:35:00|113.2|110.8|113.24|110.84|113.4|111|113|110.6|0
1687520400000|2023-06-23 11:40:00|113.28|110.88|113.64|111.24|113.96|111.56|113.24|110.84|0
1687520700000|2023-06-23 11:45:00|113.6|111.2|113.64|111.24|113.92|111.52|113.56|111.16|0
1687521000000|2023-06-23 11:50:00|113.68|111.28|114.04|111.64|114.36|111.96|113.68|111.28|0
1687521300000|2023-06-23 11:55:00|113.96|111.56|113.79|111.39|114.08|111.68|113.6|111.2|0
1687521600000|2023-06-23 12:00:00|113.71|111.31|114.68|112.28|114.84|112.44|113.71|111.31|0
1687521900000|2023-06-23 12:05:00|114.76|112.36|115|112.6|115.16|112.76|114.44|112.04|0
1687522200000|2023-06-23 12:10:00|114.92|112.52|115.08|112.68|115.16|112.76|114.67|112.27|0
1687522500000|2023-06-23 12:15:00|115.16|112.76|114.88|112.48|115.81|113.41|114.88|112.48|0
1687522800000|2023-06-23 12:20:00|114.96|112.56|115.68|113.28|115.92|113.52|114.72|112.32|0
1687523100000|2023-06-23 12:25:00|115.6|113.2|116.04|113.64|116.04|113.64|115.51|113.11|0
1687523400000|2023-06-23 12:30:00|116.08|113.68|116.25|113.85|116.82|114.42|116|113.6|0
1687523700000|2023-06-23 12:35:00|116.33|113.93|117.8|115.4|118.14|115.74|116.24|113.84|0
1687524000000|2023-06-23 12:40:00|117.89|115.49|117.09|114.69|118.88|116.48|117.09|114.69|0
1687524300000|2023-06-23 12:45:00|117.18|114.78|118.83|116.43|120.32|117.92|117.18|114.78|0
1687524600000|2023-06-23 12:50:00|119|116.6|118.58|116.18|119.16|116.76|118.33|115.93|0
1687524900000|2023-06-23 12:55:00|118.66|116.26|118.49|116.09|119|116.6|118.16|115.76|0
1687525200000|2023-06-23 13:00:00|118.66|116.26|117.66|115.26|118.74|116.34|117.42|115.02|0
1687525500000|2023-06-23 13:05:00|117.75|115.35|117.91|115.51|118.91|116.51|117.58|115.18|0
1687525800000|2023-06-23 13:10:00|117.99|115.59|117.74|115.34|118.16|115.76|117.58|115.18|0
1687526100000|2023-06-23 13:15:00|117.66|115.26|118.82|116.42|118.9|116.5|117.66|115.26|0
1687526400000|2023-06-23 13:20:00|118.74|116.34|118.9|116.5|119.07|116.67|118.49|116.09|0
1687526700000|2023-06-23 13:25:00|118.99|116.59|119.32|116.92|119.4|117|118.73|116.33|0
1687527000000|2023-06-23 13:30:00|119.15|116.75|117.5|115.1|119.99|117.59|117.5|115.1|0
1687527300000|2023-06-23 13:35:00|117.33|114.93|117.74|115.34|118.58|116.18|116.83|114.43|0
1687527600000|2023-06-23 13:40:00|117.83|115.43|117.83|115.43|118.49|116.09|116.91|114.51|0
1687527900000|2023-06-23 13:45:00|117.58|115.18|118.99|116.59|119.33|116.93|117.58|115.18|0
1687528200000|2023-06-23 13:50:00|119.08|116.68|117.74|115.34|119.08|116.68|117.16|114.76|0
1687528500000|2023-06-23 13:55:00|117.82|115.42|117.24|114.84|118.15|115.75|116.83|114.43|0
1687528800000|2023-06-23 14:00:00|117.32|114.92|116.49|114.09|117.99|115.59|116.33|113.93|0
1687529100000|2023-06-23 14:05:00|116.41|114.01|115.92|113.52|117.15|114.75|115.75|113.35|0
1687529400000|2023-06-23 14:10:00|115.83|113.43|116.82|114.42|116.82|114.42|115.34|112.94|0
1687529700000|2023-06-23 14:15:00|116.74|114.34|115.42|113.02|116.74|114.34|115.34|112.94|0
1687530000000|2023-06-23 14:20:00|115.34|112.94|115.42|113.02|116.98|114.58|115.34|112.94|0
1687530300000|2023-06-23 14:25:00|115.34|112.94|116.24|113.84|116.9|114.5|115.34|112.94|0
1687530600000|2023-06-23 14:30:00|116.32|113.92|115.83|113.43|116.57|114.17|115.5|113.1|0
1687530900000|2023-06-23 14:35:00|115.99|113.59|112.38|109.98|116.65|114.25|112.38|109.98|0
1687531200000|2023-06-23 14:40:00|112.47|110.07|112.63|110.23|113.44|111.04|112.3|109.9|0
1687531500000|2023-06-23 14:45:00|112.71|110.31|113.6|111.2|113.93|111.53|112.54|110.14|0
1687531800000|2023-06-23 14:50:00|113.52|111.12|115.08|112.68|115.32|112.92|113.27|110.87|0
1687532100000|2023-06-23 14:55:00|115.16|112.76|114.42|112.02|115.9|113.5|114.42|112.02|0
1687532400000|2023-06-23 15:00:00|114.33|111.93|114.25|111.85|114.91|112.51|113.76|111.36|0
1687532700000|2023-06-23 15:05:00|114.33|111.93|114.66|112.26|115.07|112.67|113.76|111.36|0
1687533000000|2023-06-23 15:10:00|114.74|112.34|115.32|112.92|115.4|113|114.49|112.09|0
1687533300000|2023-06-23 15:15:00|115.4|113|115.48|113.08|115.65|113.25|114.9|112.5|0
1687533600000|2023-06-23 15:20:00|115.56|113.16|115.81|113.41|116.06|113.66|115.23|112.83|0
1687533900000|2023-06-23 15:25:00|115.89|113.49|115.97|113.57|116.81|114.41|115.77|113.37|0
1687534200000|2023-06-23 15:30:00|115.89|113.49|115.81|113.41|116.31|113.91|115.48|113.08|0
1687534500000|2023-06-23 15:35:00|115.72|113.32|114.48|112.08|115.89|113.49|114.24|111.84|0
1687534800000|2023-06-23 15:40:00|114.4|112|113.66|111.26|114.65|112.25|113.09|110.69|0
1687535100000|2023-06-23 15:45:00|113.58|111.18|113.66|111.26|113.91|111.51|113.09|110.69|0
1687535400000|2023-06-23 15:50:00|113.58|111.18|113.9|111.5|114.32|111.92|113.42|111.02|0
1687535700000|2023-06-23 15:55:00|113.87|111.47|113.41|111.01|114.15|111.75|113.41|111.01|0
1687536000000|2023-06-23 16:00:00|113.49|111.09|113.57|111.17|113.57|111.17|112.6|110.2|0
1687536300000|2023-06-23 16:05:00|113.49|111.09|113.16|110.76|113.74|111.34|113.16|110.76|0
1687536600000|2023-06-23 16:10:00|113.25|110.85|113.08|110.68|113.82|111.42|112.92|110.52|0
1687536900000|2023-06-23 16:15:00|113.16|110.76|111.7|109.3|113.16|110.76|111.54|109.14|0
1687537200000|2023-06-23 16:20:00|111.62|109.22|111.62|109.22|112.27|109.87|111.38|108.98|0
1687537500000|2023-06-23 16:25:00|111.54|109.14|111.22|108.82|111.78|109.38|111.14|108.74|0
1687537800000|2023-06-23 16:30:00|111.3|108.9|111.38|108.98|111.46|109.06|110.49|108.09|0
1687538100000|2023-06-23 16:35:00|111.46|109.06|112.09|109.69|112.09|109.69|111.29|108.89|0
1687538400000|2023-06-23 16:40:00|112.01|109.61|111.84|109.44|112.33|109.93|111.52|109.12|0
1687538700000|2023-06-23 16:45:00|111.76|109.36|111.6|109.2|112|109.6|111.44|109.04|0
1687539000000|2023-06-23 16:50:00|111.52|109.12|112.49|110.09|112.57|110.17|111.44|109.04|0
1687539300000|2023-06-23 16:55:00|112.48|110.08|111.76|109.36|112.57|110.17|111.6|109.2|0
1687539600000|2023-06-23 17:00:00|111.68|109.28|112|109.6|112.48|110.08|111.36|108.96|0
1687539900000|2023-06-23 17:05:00|112.08|109.68|111.67|109.27|112.8|110.4|111.67|109.27|0
1687540200000|2023-06-23 17:10:00|111.64|109.24|110.95|108.55|111.83|109.43|110.95|108.55|0
1687540500000|2023-06-23 17:15:00|111.03|108.63|111.27|108.87|111.35|108.95|110.79|108.39|0
1687540800000|2023-06-23 17:20:00|111.19|108.79|110.87|108.47|111.35|108.95|110.63|108.23|0
1687541100000|2023-06-23 17:25:00|110.83|108.43|110.79|108.39|111.19|108.79|110.55|108.15|0
1687541400000|2023-06-23 17:30:00|110.71|108.31|110.94|108.54|111.1|108.7|110.47|108.07|0
1687541700000|2023-06-23 17:35:00|110.86|108.46|110.3|107.9|110.86|108.46|110.3|107.9|0
1687542000000|2023-06-23 17:40:00|110.22|107.82|110.94|108.54|111.26|108.86|110.06|107.66|0
1687542300000|2023-06-23 17:45:00|111.02|108.62|111.18|108.78|111.42|109.02|110.86|108.46|0
1687542600000|2023-06-23 17:50:00|111.34|108.94|111.1|108.7|111.42|109.02|110.7|108.3|0
1687542900000|2023-06-23 17:55:00|111.02|108.62|111.5|109.1|111.5|109.1|110.78|108.38|0
1687543200000|2023-06-23 18:00:00|111.58|109.18|112.14|109.74|112.22|109.82|111.33|108.93|0
1687543500000|2023-06-23 18:05:00|111.98|109.58|112.7|110.3|112.78|110.38|111.98|109.58|0
1687543800000|2023-06-23 18:10:00|112.78|110.38|113.19|110.79|113.43|111.03|112.7|110.3|0
1687544100000|2023-06-23 18:15:00|113.27|110.87|113.1|110.7|113.35|110.95|112.78|110.38|0
1687544400000|2023-06-23 18:20:00|113.02|110.62|112.61|110.21|113.1|110.7|112.45|110.05|0
1687544700000|2023-06-23 18:25:00|112.7|110.3|113.51|111.11|113.79|111.39|112.7|110.3|0
1687545000000|2023-06-23 18:30:00|113.59|111.19|113.5|111.1|113.99|111.59|113.34|110.94|0
1687545300000|2023-06-23 18:35:00|113.67|111.27|114.89|112.49|114.98|112.58|113.42|111.02|0
1687545600000|2023-06-23 18:40:00|114.98|112.58|115.72|113.32|115.88|113.48|114.73|112.33|0
1687545900000|2023-06-23 18:45:00|115.8|113.4|116.38|113.98|117.04|114.64|115.72|113.32|0
1687546200000|2023-06-23 18:50:00|116.29|113.89|116.96|114.56|117.04|114.64|116.13|113.73|0
1687546500000|2023-06-23 18:55:00|117.04|114.64|116.7|114.3|117.12|114.72|116.29|113.89|0
1687546800000|2023-06-23 19:00:00|116.87|114.47|117.37|114.97|118.46|116.06|116.87|114.47|0
1687547100000|2023-06-23 19:05:00|117.45|115.05|116.2|113.8|117.62|115.22|116.12|113.72|0
1687547400000|2023-06-23 19:10:00|116.12|113.72|115.79|113.39|116.12|113.72|115.29|112.89|0
1687547700000|2023-06-23 19:15:00|115.7|113.3|114.96|112.56|115.95|113.55|114.96|112.56|0
1687548000000|2023-06-23 19:20:00|115.04|112.64|116.2|113.8|116.53|114.13|114.88|112.48|0
1687548300000|2023-06-23 19:25:00|116.11|113.71|116.2|113.8|116.53|114.13|115.95|113.55|0
1687548600000|2023-06-23 19:30:00|116.03|113.63|115.7|113.3|116.44|114.04|115.37|112.97|0
1687548900000|2023-06-23 19:35:00|115.61|113.21|114.87|112.47|115.61|113.21|114.54|112.14|0
1687549200000|2023-06-23 19:40:00|114.79|112.39|114.38|111.98|115.53|113.13|114.21|111.81|0
1687549500000|2023-06-23 19:45:00|114.46|112.06|114.62|112.22|115.03|112.63|114.13|111.73|0
1687549800000|2023-06-23 19:50:00|115.44|113.04|115.03|112.63|116.44|114.04|113.31|110.91|0
1687550100000|2023-06-23 19:55:00|114.95|112.55|115.85|113.45|116.6|114.2|113.8|111.4|0
1687550400000|2023-06-23 20:00:00|115.77|113.37|115.6|113.2|117.85|115.45|115.19|112.79|0
1687550700000|2023-06-23 20:05:00|115.69|113.29|116.18|113.78|116.27|113.87|115.69|113.29|0
1687551000000|2023-06-23 20:10:00|116.1|113.7|116.43|114.03|116.68|114.28|116.1|113.7|0
1687759200000|2023-06-26 06:00:00|113.83|111.03|114.19|111.39|114.57|111.77|113.83|111.03|0
1687759500000|2023-06-26 06:05:00|113.99|111.59|113.83|111.43|114.32|111.92|113.75|111.35|0
1687759800000|2023-06-26 06:10:00|113.91|111.51|113.59|111.19|114.31|111.91|113.19|110.79|0
1687760100000|2023-06-26 06:15:00|113.76|111.36|113.59|111.19|113.76|111.36|113.51|111.11|0
1687760400000|2023-06-26 06:20:00|113.67|111.27|113.35|110.95|113.67|111.27|113.26|110.86|0
1687760700000|2023-06-26 06:25:00|113.43|111.03|113.75|111.35|113.84|111.44|113.26|110.86|0
1687761000000|2023-06-26 06:30:00|113.84|111.44|113.67|111.27|113.92|111.52|113.67|111.27|0
1687761300000|2023-06-26 06:35:00|113.75|111.35|114.87|112.47|115.21|112.81|113.59|111.19|0
1687761600000|2023-06-26 06:40:00|114.95|112.55|115.11|112.71|115.19|112.79|114.78|112.38|0
1687761900000|2023-06-26 06:45:00|115.19|112.79|114.95|112.55|115.19|112.79|114.78|112.38|0
1687762200000|2023-06-26 06:50:00|114.86|112.46|114.53|112.13|114.86|112.46|114.53|112.13|0
1687762500000|2023-06-26 06:55:00|114.62|112.22|114.53|112.13|114.62|112.22|114.45|112.05|0
1687763100000|2023-06-26 07:05:00|116.01|113.61|116.76|114.36|116.92|114.52|115.68|113.28|0
1687763400000|2023-06-26 07:10:00|116.84|114.44|118.09|115.69|118.34|115.94|116.84|114.44|0
1687763700000|2023-06-26 07:15:00|118.17|115.77|118.76|116.36|118.76|116.36|117.71|115.31|0
1687764000000|2023-06-26 07:20:00|118.68|116.28|118.17|115.77|118.68|116.28|118|115.6|0
1687764300000|2023-06-26 07:25:00|118.21|115.81|118.59|116.19|118.93|116.53|117.88|115.48|0
1687764600000|2023-06-26 07:30:00|118.67|116.27|119.6|117.2|120.19|117.79|118.42|116.02|0
1687764900000|2023-06-26 07:35:00|119.68|117.28|120.19|117.79|120.87|118.47|119.6|117.2|0
1687765200000|2023-06-26 07:40:00|120.11|117.71|118.29|115.89|120.27|117.87|117.43|115.03|0
1687765500000|2023-06-26 07:45:00|118.2|115.8|117.86|115.46|118.62|116.22|117.86|115.46|0
1687765800000|2023-06-26 07:50:00|117.78|115.38|116.9|114.5|117.78|115.38|116.77|114.37|0
1687766100000|2023-06-26 07:55:00|116.94|114.54|118.74|116.34|118.79|116.39|116.35|113.95|0
1687766400000|2023-06-26 08:00:00|118.66|116.26|119.41|117.01|120|117.6|118.66|116.26|0
1687766700000|2023-06-26 08:05:00|119.54|117.14|120.09|117.69|120.25|117.85|119.41|117.01|0
1687767000000|2023-06-26 08:10:00|120|117.6|119.83|117.43|120.25|117.85|119.16|116.76|0
1687767300000|2023-06-26 08:15:00|119.87|117.47|120.25|117.85|120.34|117.94|119.16|116.76|0
1687767600000|2023-06-26 08:20:00|120.17|117.77|120.25|117.85|120.59|118.19|119.91|117.51|0
1687767900000|2023-06-26 08:25:00|120.29|117.89|120.76|118.36|120.84|118.44|120.25|117.85|0
1687768200000|2023-06-26 08:30:00|120.93|118.53|119.91|117.51|121.61|119.21|119.91|117.51|0
1687768500000|2023-06-26 08:35:00|120.04|117.64|119.32|116.92|120.08|117.68|118.81|116.41|0
1687768800000|2023-06-26 08:40:00|119.4|117|120.41|118.01|120.41|118.01|119.23|116.83|0
1687769100000|2023-06-26 08:45:00|120.5|118.1|121.52|119.12|121.6|119.2|120.41|118.01|0
1687769400000|2023-06-26 08:50:00|121.69|119.29|121|118.6|121.77|119.37|121|118.6|0
1687769700000|2023-06-26 08:55:00|120.92|118.52|120.96|118.56|121.26|118.86|120.66|118.26|0
1687770000000|2023-06-26 09:00:00|121|118.6|120.57|118.17|121|118.6|120.57|118.17|0
1687770300000|2023-06-26 09:05:00|120.53|118.13|119.45|117.05|120.66|118.26|119.28|116.88|0
1687770600000|2023-06-26 09:10:00|119.53|117.13|119.45|117.05|119.53|117.13|119.03|116.63|0
1687770900000|2023-06-26 09:15:00|119.32|116.92|118.73|116.33|119.36|116.96|118.73|116.33|0
1687771200000|2023-06-26 09:20:00|118.69|116.29|118.6|116.2|118.9|116.5|118.52|116.12|0
1687771500000|2023-06-26 09:25:00|118.52|116.12|118.6|116.2|118.77|116.37|118.01|115.61|0
1687771800000|2023-06-26 09:30:00|118.68|116.28|118.26|115.86|118.94|116.54|118.18|115.78|0
1687772100000|2023-06-26 09:35:00|118.35|115.95|118.01|115.61|118.51|116.11|117.67|115.27|0
1687772400000|2023-06-26 09:40:00|117.92|115.52|117.84|115.44|118.09|115.69|117.67|115.27|0
1687772700000|2023-06-26 09:45:00|117.92|115.52|117.92|115.52|118.01|115.61|117.59|115.19|0
1687773000000|2023-06-26 09:50:00|117.84|115.44|117.67|115.27|117.92|115.52|117.42|115.02|0
1687773300000|2023-06-26 09:55:00|117.75|115.35|116.81|114.41|118.34|115.94|116.73|114.33|0
1687773600000|2023-06-26 10:00:00|116.98|114.58|117.23|114.83|117.39|114.99|116.89|114.49|0
1687773900000|2023-06-26 10:05:00|117.27|114.87|117.22|114.82|117.56|115.16|117.1|114.7|0
1687774200000|2023-06-26 10:10:00|117.31|114.91|117.14|114.74|117.39|114.99|116.89|114.49|0
1687774500000|2023-06-26 10:15:00|117.05|114.65|117.3|114.9|117.31|114.91|117.05|114.65|0
1687774800000|2023-06-26 10:20:00|117.26|114.86|117.47|115.07|117.55|115.15|117.05|114.65|0
1687775100000|2023-06-26 10:25:00|117.55|115.15|117.47|115.07|117.6|115.2|117.3|114.9|0
1687775400000|2023-06-26 10:30:00|117.55|115.15|117.89|115.49|117.89|115.49|117.47|115.07|0
1687775700000|2023-06-26 10:35:00|117.97|115.57|117.46|115.06|117.97|115.57|117.09|114.69|0
1687776000000|2023-06-26 10:40:00|117.55|115.15|116.79|114.39|117.55|115.15|116.79|114.39|0
1687776300000|2023-06-26 10:45:00|116.71|114.31|117.29|114.89|117.38|114.98|116.71|114.31|0
1687776600000|2023-06-26 10:50:00|117.34|114.94|117.29|114.89|117.54|115.14|117.29|114.89|0
1687776900000|2023-06-26 10:55:00|117.33|114.93|117.88|115.48|117.88|115.48|117.29|114.89|0
1687777200000|2023-06-26 11:00:00|117.84|115.44|117.84|115.44|117.88|115.48|117.54|115.14|0
1687777500000|2023-06-26 11:05:00|117.88|115.48|117.45|115.05|118.04|115.64|117.45|115.05|0
1687777800000|2023-06-26 11:10:00|117.54|115.14|117.2|114.8|117.79|115.39|117.2|114.8|0
1687778100000|2023-06-26 11:15:00|117.28|114.88|117.11|114.71|117.28|114.88|117.11|114.71|0
1687778400000|2023-06-26 11:20:00|117.2|114.8|117.07|114.67|117.2|114.8|116.7|114.3|0
1687778700000|2023-06-26 11:25:00|117.11|114.71|116.94|114.54|117.45|115.05|116.94|114.54|0
1687779000000|2023-06-26 11:30:00|117.03|114.63|117.28|114.88|117.36|114.96|116.78|114.38|0
1687779300000|2023-06-26 11:35:00|117.19|114.79|116.94|114.54|117.28|114.88|116.69|114.29|0
1687779600000|2023-06-26 11:40:00|117.02|114.62|116.52|114.12|117.11|114.71|116.52|114.12|0
1687779900000|2023-06-26 11:45:00|116.6|114.2|115.94|113.54|116.69|114.29|115.94|113.54|0
1687780200000|2023-06-26 11:50:00|116.02|113.62|115.77|113.37|116.27|113.87|115.52|113.12|0
1687780500000|2023-06-26 11:55:00|115.81|113.41|115.85|113.45|116.18|113.78|115.6|113.2|0
1687780800000|2023-06-26 12:00:00|115.93|113.53|116.43|114.03|116.51|114.11|115.85|113.45|0
1687781100000|2023-06-26 12:05:00|116.39|113.99|117.1|114.7|117.18|114.78|116.35|113.95|0
1687781400000|2023-06-26 12:10:00|117.01|114.61|116.51|114.11|117.01|114.61|116.26|113.86|0
1687781700000|2023-06-26 12:15:00|116.59|114.19|116.34|113.94|117.09|114.69|116.34|113.94|0
1687782000000|2023-06-26 12:20:00|116.09|113.69|116.01|113.61|116.09|113.69|115.59|113.19|0
1687782300000|2023-06-26 12:25:00|115.92|113.52|115.42|113.02|116.13|113.73|115.34|112.94|0
1687782600000|2023-06-26 12:30:00|115.34|112.94|115.17|112.77|115.51|113.11|115.01|112.61|0
1687782900000|2023-06-26 12:35:00|115.13|112.73|115.5|113.1|115.84|113.44|115.01|112.61|0
1687783200000|2023-06-26 12:40:00|115.42|113.02|115.83|113.43|115.92|113.52|115.34|112.94|0
1687783500000|2023-06-26 12:45:00|115.92|113.52|115.91|113.51|116.41|114.01|115.83|113.43|0
1687783800000|2023-06-26 12:50:00|115.96|113.56|116.08|113.68|116.5|114.1|115.66|113.26|0
1687784100000|2023-06-26 12:55:00|116.16|113.76|116.16|113.76|116.41|114.01|115.91|113.51|0
1687784400000|2023-06-26 13:00:00|116.24|113.84|116.24|113.84|116.41|114.01|115.91|113.51|0
1687784700000|2023-06-26 13:05:00|116.16|113.76|116.82|114.42|117.08|114.68|116.16|113.76|0
1687785000000|2023-06-26 13:10:00|116.91|114.51|116.24|113.84|116.91|114.51|116.16|113.76|0
1687785300000|2023-06-26 13:15:00|116.15|113.75|116.57|114.17|116.65|114.25|115.99|113.59|0
1687785600000|2023-06-26 13:20:00|116.49|114.09|115.98|113.58|116.74|114.34|115.74|113.34|0
1687785900000|2023-06-26 13:25:00|115.9|113.5|117.4|115|117.49|115.09|115.9|113.5|0
1687786200000|2023-06-26 13:30:00|117.32|114.92|114.9|112.5|117.32|114.92|114.82|112.42|0
1687786500000|2023-06-26 13:35:00|114.74|112.34|113.23|110.83|115.68|113.28|112.82|110.42|0
1687786800000|2023-06-26 13:40:00|112.98|110.58|111.76|109.36|112.98|110.58|111.6|109.2|0
1687787100000|2023-06-26 13:45:00|111.68|109.28|112|109.6|112|109.6|110.63|108.23|0
1687787400000|2023-06-26 13:50:00|111.92|109.52|111.11|108.71|112.33|109.93|110.54|108.14|0
1687787700000|2023-06-26 13:55:00|111.03|108.63|111.9|109.5|112.55|110.15|110.87|108.47|0
1687788000000|2023-06-26 14:00:00|111.98|109.58|112.18|109.78|112.63|110.23|111.34|108.94|0
1687788300000|2023-06-26 14:05:00|112.14|109.74|112.22|109.82|112.3|109.9|110.85|108.45|0
1687788600000|2023-06-26 14:10:00|112.14|109.74|112.06|109.66|113.69|111.29|112.06|109.66|0
1687788900000|2023-06-26 14:15:00|111.98|109.58|112.38|109.98|112.62|110.22|111.17|108.77|0
1687789200000|2023-06-26 14:20:00|112.46|110.06|112.95|110.55|113.6|111.2|112.46|110.06|0
1687789500000|2023-06-26 14:25:00|113.03|110.63|113.03|110.63|113.6|111.2|112.54|110.14|0
1687789800000|2023-06-26 14:30:00|112.95|110.55|114.66|112.26|115.49|113.09|112.86|110.46|0
1687790100000|2023-06-26 14:35:00|114.83|112.43|116.57|114.17|116.65|114.25|114.58|112.18|0
1687790400000|2023-06-26 14:40:00|116.73|114.33|116.23|113.83|118.25|115.85|116.15|113.75|0
1687790700000|2023-06-26 14:45:00|116.32|113.92|114.66|112.26|116.48|114.08|114.66|112.26|0
1687791000000|2023-06-26 14:50:00|114.82|112.42|113.22|110.82|115.15|112.75|113.22|110.82|0
1687791300000|2023-06-26 14:55:00|113.39|110.99|113.3|110.9|114.05|111.65|113.22|110.82|0
1687791600000|2023-06-26 15:00:00|113.22|110.82|114.71|112.31|114.79|112.39|113.06|110.66|0
1687791900000|2023-06-26 15:05:00|114.79|112.39|115.29|112.89|116.12|113.72|114.79|112.39|0
1687792200000|2023-06-26 15:10:00|115.37|112.97|115.37|112.97|115.87|113.47|114.87|112.47|0
1687792500000|2023-06-26 15:15:00|115.45|113.05|116.37|113.97|116.45|114.05|114.79|112.39|0
1687792800000|2023-06-26 15:20:00|116.45|114.05|116.87|114.47|117.21|114.81|116.12|113.72|0
1687793100000|2023-06-26 15:25:00|116.96|114.56|115.81|113.41|116.96|114.56|115.31|112.91|0
1687793400000|2023-06-26 15:30:00|115.73|113.33|114.81|112.41|116.23|113.83|114.31|111.91|0
1687793700000|2023-06-26 15:35:00|114.89|112.49|114.64|112.24|114.97|112.57|114.06|111.66|0
1687794000000|2023-06-26 15:40:00|114.72|112.32|115.56|113.16|116.14|113.74|114.22|111.82|0
1687794300000|2023-06-26 15:45:00|115.64|113.24|114.3|111.9|115.81|113.41|114.06|111.66|0
1687794600000|2023-06-26 15:50:00|114.22|111.82|113.89|111.49|114.39|111.99|113.64|111.24|0
1687794900000|2023-06-26 15:55:00|113.81|111.41|113.47|111.07|114.55|112.15|113.47|111.07|0
1687795200000|2023-06-26 16:00:00|113.56|111.16|114.47|112.07|114.72|112.32|113.14|110.74|0
1687795500000|2023-06-26 16:05:00|114.55|112.15|116.89|114.49|117.23|114.83|114.55|112.15|0
1687795800000|2023-06-26 16:10:00|117.06|114.66|116.72|114.32|118|115.6|116.64|114.24|0
1687796100000|2023-06-26 16:15:00|116.64|114.24|116.3|113.9|117.15|114.75|115.38|112.98|0
1687796400000|2023-06-26 16:20:00|116.38|113.98|115.46|113.06|116.97|114.57|114.96|112.56|0
1687796700000|2023-06-26 16:25:00|115.54|113.14|116.3|113.9|116.3|113.9|115.37|112.97|0
1687797000000|2023-06-26 16:30:00|116.21|113.81|116.97|114.57|117.14|114.74|116.04|113.64|0
1687797300000|2023-06-26 16:35:00|116.88|114.48|117.14|114.74|117.48|115.08|116.13|113.73|0
1687797600000|2023-06-26 16:40:00|117.22|114.82|117.9|115.5|118.58|116.18|116.97|114.57|0
1687797900000|2023-06-26 16:45:00|117.81|115.41|117.64|115.24|118.24|115.84|116.88|114.48|0
1687798200000|2023-06-26 16:50:00|117.81|115.41|116.88|114.48|117.81|115.41|116.88|114.48|0
1687798500000|2023-06-26 16:55:00|116.79|114.39|116.08|113.68|117.22|114.82|116.03|113.63|0
1687798800000|2023-06-26 17:00:00|116.03|113.63|116.54|114.14|116.54|114.14|115.7|113.3|0
1687799100000|2023-06-26 17:05:00|116.45|114.05|116.53|114.13|116.87|114.47|116.12|113.72|0
1687799400000|2023-06-26 17:10:00|116.62|114.22|116.87|114.47|117.46|115.06|116.11|113.71|0
1687799700000|2023-06-26 17:15:00|116.79|114.39|115.56|113.16|116.87|114.47|115.39|112.99|0
1687800000000|2023-06-26 17:20:00|115.64|113.24|115.25|112.85|115.64|113.24|114.42|112.02|0
1687800300000|2023-06-26 17:25:00|115.34|112.94|114.25|111.85|116.35|113.95|114|111.6|0
1687800600000|2023-06-26 17:30:00|114.16|111.76|114.66|112.26|114.91|112.51|114|111.6|0
1687800900000|2023-06-26 17:35:00|114.58|112.18|114.58|112.18|115.33|112.93|114.41|112.01|0
1687801200000|2023-06-26 17:40:00|114.49|112.09|115.08|112.68|115.25|112.85|113.83|111.43|0
1687801500000|2023-06-26 17:45:00|115.16|112.76|114.57|112.17|115.24|112.84|114.24|111.84|0
1687801800000|2023-06-26 17:50:00|114.66|112.26|115.41|113.01|115.66|113.26|114.57|112.17|0
1687802100000|2023-06-26 17:55:00|115.33|112.93|115.66|113.26|115.92|113.52|114.99|112.59|0
1687802400000|2023-06-26 18:00:00|115.75|113.35|115.41|113.01|116.25|113.85|115.24|112.84|0
1687802700000|2023-06-26 18:05:00|115.49|113.09|116.16|113.76|116.5|114.1|115.49|113.09|0
1687803000000|2023-06-26 18:10:00|116.25|113.85|116.16|113.76|116.5|114.1|115.57|113.17|0
1687803300000|2023-06-26 18:15:00|116.08|113.68|116.5|114.1|116.67|114.27|115.91|113.51|0
1687803600000|2023-06-26 18:20:00|116.67|114.27|117.01|114.61|117.09|114.69|116.16|113.76|0
1687803900000|2023-06-26 18:25:00|116.92|114.52|115.9|113.5|117.01|114.61|115.73|113.33|0
1687804200000|2023-06-26 18:30:00|115.99|113.59|114.39|111.99|116.07|113.67|114.31|111.91|0
1687804500000|2023-06-26 18:35:00|114.47|112.07|113.47|111.07|114.72|112.32|113.39|110.99|0
1687804800000|2023-06-26 18:40:00|113.39|110.99|113.47|111.07|113.89|111.49|113.22|110.82|0
1687805100000|2023-06-26 18:45:00|113.39|110.99|113.47|111.07|113.89|111.49|113.22|110.82|0
1687805400000|2023-06-26 18:50:00|113.39|110.99|113.63|111.23|114.05|111.65|113.14|110.74|0
1687805700000|2023-06-26 18:55:00|113.72|111.32|113.96|111.56|114.38|111.98|113.38|110.98|0
1687806000000|2023-06-26 19:00:00|113.88|111.48|113.38|110.98|114.05|111.65|113.38|110.98|0
1687806300000|2023-06-26 19:05:00|113.46|111.06|113.3|110.9|113.8|111.4|113.13|110.73|0
1687806600000|2023-06-26 19:10:00|113.21|110.81|113.54|111.14|113.88|111.48|113.21|110.81|0
1687806900000|2023-06-26 19:15:00|113.38|110.98|113.62|111.22|113.96|111.56|113.21|110.81|0
1687807200000|2023-06-26 19:20:00|113.71|111.31|114.21|111.81|114.71|112.31|113.29|110.89|0
1687807500000|2023-06-26 19:25:00|114.29|111.89|114.04|111.64|114.46|112.06|113.83|111.43|0
1687807800000|2023-06-26 19:30:00|114.12|111.72|113.7|111.3|114.62|112.22|113.45|111.05|0
1687808100000|2023-06-26 19:35:00|113.79|111.39|114.03|111.63|114.12|111.72|113.53|111.13|0
1687808400000|2023-06-26 19:40:00|113.95|111.55|115.37|112.97|115.46|113.06|113.95|111.55|0
1687808700000|2023-06-26 19:45:00|115.54|113.14|116.55|114.15|117.83|115.43|115.54|113.14|0
1687809000000|2023-06-26 19:50:00|116.94|114.54|117.06|114.66|117.32|114.92|116.38|113.98|0
1687809300000|2023-06-26 19:55:00|116.8|114.4|118.08|115.68|118.85|116.45|116.8|114.4|0
1687809600000|2023-06-26 20:00:00|117.91|115.51|117.31|114.91|117.91|115.51|116.55|114.15|0
1687809900000|2023-06-26 20:05:00|117.23|114.83|117.05|114.65|117.4|115|116.8|114.4|0
1687810200000|2023-06-26 20:10:00|117.14|114.74|116.8|114.4|117.22|114.82|116.29|113.89|0
1687810500000|2023-06-26 20:15:00|116.88|114.48|117.08|114.28|117.34|114.54|116.88|114.11|0
1687810800000|2023-06-26 20:20:00|117.12|114.32|117.25|114.45|117.34|114.54|117.12|114.32|0
1687811100000|2023-06-26 20:25:00|117.33|114.53|117.25|114.45|117.33|114.53|117.08|114.28|0
1687811400000|2023-06-26 20:30:00|117.16|114.36|117.24|114.44|117.25|114.45|116.99|114.19|0
1687811700000|2023-06-26 20:35:00|117.33|114.53|117.33|114.53|117.5|114.7|117.33|114.53|0
1687812000000|2023-06-26 20:40:00|117.29|114.49|117.41|114.61|117.5|114.7|117.24|114.44|0
1687812300000|2023-06-26 20:45:00|117.33|114.53|117.46|114.66|117.55|114.75|115.63|112.83|0
1687812600000|2023-06-26 20:50:00|117.55|114.75|117.08|114.28|117.63|114.83|117.04|114.24|0
1687812900000|2023-06-26 20:55:00|117.12|114.32|117.14|114.34|117.2|114.4|117.03|114.23|0
1687813200000|2023-06-26 21:00:00|117.34|114.54|117.29|114.49|117.36|114.56|117.21|114.41|0
1687813500000|2023-06-26 21:05:00|117.31|114.51|117.18|114.38|117.36|114.56|117.16|114.36|0
1687813800000|2023-06-26 21:10:00|117.21|114.41|117.29|114.49|117.29|114.49|117.17|114.37|0
1687814100000|2023-06-26 21:15:00|117.23|114.43|117.27|114.47|117.33|114.53|117.23|114.43|0
1687814400000|2023-06-26 21:20:00|117.28|114.48|117.34|114.54|117.36|114.56|117.28|114.48|0
1687814700000|2023-06-26 21:25:00|117.33|114.53|117.32|114.52|117.33|114.53|117.3|114.5|0
1687815300000|2023-06-26 21:35:00|117.3|114.5|117.31|114.51|117.32|114.52|117.29|114.49|0
1687815600000|2023-06-26 21:40:00|117.32|114.52|117.37|114.57|117.44|114.64|117.32|114.52|0
1687815900000|2023-06-26 21:45:00|117.36|114.56|117.31|114.51|117.36|114.56|117.31|114.51|0
1687816200000|2023-06-26 21:50:00|117.33|114.53|117.19|114.39|117.33|114.53|117.14|114.34|0
1687816500000|2023-06-26 21:55:00|117.2|114.4|117.27|114.47|117.29|114.49|117.19|114.39|0
1687816800000|2023-06-26 22:00:00|116.89|114.09|117.01|114.21|117.01|114.21|116.5|113.7|0
1687817100000|2023-06-26 22:05:00|117.09|114.29|117.09|114.29|117.18|114.38|116.92|114.12|0
1687817400000|2023-06-26 22:10:00|117.05|114.25|116.75|113.95|117.18|114.38|116.71|113.91|0
1687817700000|2023-06-26 22:15:00|116.67|113.87|116.84|114.04|117.01|114.21|116.67|113.87|0
1687818000000|2023-06-26 22:20:00|116.83|114.03|117.17|114.37|117.17|114.37|116.75|113.95|0
1687818300000|2023-06-26 22:25:00|117.13|114.33|117.26|114.46|117.34|114.54|117|114.2|0
1687818600000|2023-06-26 22:30:00|117.22|114.42|117.25|114.45|117.51|114.71|117.17|114.37|0
1687818900000|2023-06-26 22:35:00|117.17|114.37|116.83|114.03|117.17|114.37|116.74|113.94|0
1687819200000|2023-06-26 22:40:00|116.87|114.07|116.66|113.86|117|114.2|116.62|113.82|0
1687819500000|2023-06-26 22:45:00|116.74|113.94|116.82|114.02|116.91|114.11|116.74|113.94|0
1687819800000|2023-06-26 22:50:00|116.78|113.98|116.65|113.85|116.82|114.02|116.65|113.85|0
1687820100000|2023-06-26 22:55:00|116.74|113.94|116.4|113.6|116.74|113.94|116.4|113.6|0
1687820400000|2023-06-26 23:00:00|116.48|113.68|116.31|113.51|116.48|113.68|116.23|113.43|0
1687820700000|2023-06-26 23:05:00|116.23|113.43|116.23|113.43|116.31|113.51|116.14|113.34|0
1687821000000|2023-06-26 23:10:00|116.31|113.51|116.22|113.42|116.39|113.59|116.22|113.42|0
1687821300000|2023-06-26 23:15:00|116.27|113.47|116.14|113.34|116.31|113.51|115.97|113.17|0
1687821600000|2023-06-26 23:20:00|116.22|113.42|116.22|113.42|116.3|113.5|116.14|113.34|0
1687821900000|2023-06-26 23:25:00|116.14|113.34|116.13|113.33|116.3|113.5|116.13|113.33|0
1687822200000|2023-06-26 23:30:00|116.05|113.25|116.05|113.25|116.13|113.33|115.96|113.16|0
1687822500000|2023-06-26 23:35:00|116.13|113.33|115.96|113.16|116.13|113.33|115.96|113.16|0
1687822800000|2023-06-26 23:40:00|116.05|113.25|116.04|113.24|116.05|113.25|115.88|113.08|0
1687823100000|2023-06-26 23:45:00|116|113.2|115.87|113.07|116.04|113.24|115.79|112.99|0
1687823400000|2023-06-26 23:50:00|115.79|112.99|115.62|112.82|115.96|113.16|115.62|112.82|0
1687823700000|2023-06-26 23:55:00|115.7|112.9|115.53|112.73|115.7|112.9|115.53|112.73|0
1687824000000|2023-06-27 00:00:00|115.62|112.82|115.53|112.73|115.7|112.9|115.45|112.65|0
1687824300000|2023-06-27 00:05:00|115.58|112.78|116.04|113.24|116.04|113.24|115.53|112.73|0
1687824600000|2023-06-27 00:10:00|116.12|113.32|115.82|113.02|116.12|113.32|115.66|112.86|0
1687824900000|2023-06-27 00:15:00|115.86|113.06|116.5|113.7|116.5|113.7|115.86|113.06|0
1687825200000|2023-06-27 00:20:00|116.54|113.74|116.37|113.57|116.54|113.74|116.03|113.23|0
1687825500000|2023-06-27 00:25:00|116.28|113.48|116.45|113.65|116.45|113.65|116.11|113.31|0
1687825800000|2023-06-27 00:30:00|116.37|113.57|116.19|113.39|116.45|113.65|116.19|113.39|0
1687826100000|2023-06-27 00:35:00|116.28|113.48|116.36|113.56|116.53|113.73|116.28|113.48|0
1687826400000|2023-06-27 00:40:00|116.41|113.61|116.28|113.48|116.41|113.61|116.19|113.39|0
1687826700000|2023-06-27 00:45:00|116.36|113.56|116.44|113.64|116.44|113.64|116.36|113.56|0
1687827000000|2023-06-27 00:50:00|116.36|113.56|116.53|113.73|116.61|113.81|116.36|113.56|0
1687827300000|2023-06-27 00:55:00|116.44|113.64|116.69|113.89|116.69|113.89|116.44|113.64|0
1687827600000|2023-06-27 01:00:00|116.61|113.81|116.52|113.72|116.95|114.15|116.52|113.72|0
1687827900000|2023-06-27 01:05:00|116.61|113.81|116.9|114.1|117.03|114.23|116.61|113.81|0
1687828200000|2023-06-27 01:10:00|116.86|114.06|116.94|114.14|116.94|114.14|116.77|113.97|0
1687828500000|2023-06-27 01:15:00|117.03|114.23|116.77|113.97|117.37|114.57|116.77|113.97|0
1687828800000|2023-06-27 01:20:00|116.81|114.01|116.68|113.88|116.94|114.14|116.68|113.88|0
1687829100000|2023-06-27 01:25:00|116.6|113.8|117.02|114.22|117.02|114.22|116.6|113.8|0
1687829400000|2023-06-27 01:30:00|117.11|114.31|116.51|113.71|117.28|114.48|116.26|113.46|0
1687829700000|2023-06-27 01:35:00|116.43|113.63|116.43|113.63|116.68|113.88|116.26|113.46|0
1687830000000|2023-06-27 01:40:00|116.34|113.54|116.09|113.29|116.34|113.54|116|113.2|0
1687830300000|2023-06-27 01:45:00|116.05|113.25|115.49|112.69|116.17|113.37|115.41|112.61|0
1687830600000|2023-06-27 01:50:00|115.58|112.78|115.75|112.95|116|113.2|115.58|112.78|0
1687830900000|2023-06-27 01:55:00|115.66|112.86|115.49|112.69|115.74|112.94|115.41|112.61|0
1687831200000|2023-06-27 02:00:00|115.41|112.61|115.83|113.03|115.91|113.11|115.41|112.61|0
1687831500000|2023-06-27 02:05:00|115.74|112.94|115.49|112.69|115.83|113.03|115.4|112.6|0
1687831800000|2023-06-27 02:10:00|115.4|112.6|115.4|112.6|115.49|112.69|115.15|112.35|0
1687832100000|2023-06-27 02:15:00|115.45|112.65|115.4|112.6|115.49|112.69|115.15|112.35|0
1687832400000|2023-06-27 02:20:00|115.48|112.68|115.44|112.64|115.65|112.85|115.4|112.6|0
1687832700000|2023-06-27 02:25:00|115.4|112.6|115.56|112.76|115.82|113.02|115.4|112.6|0
1687833000000|2023-06-27 02:30:00|115.65|112.85|115.48|112.68|115.73|112.93|115.48|112.68|0
1687833300000|2023-06-27 02:35:00|115.39|112.59|115.39|112.59|115.48|112.68|115.23|112.43|0
1687833600000|2023-06-27 02:40:00|115.31|112.51|115.9|113.1|115.98|113.18|115.31|112.51|0
1687833900000|2023-06-27 02:45:00|115.81|113.01|115.73|112.93|115.9|113.1|115.64|112.84|0
1687834200000|2023-06-27 02:50:00|115.81|113.01|115.64|112.84|115.89|113.09|115.56|112.76|0
1687834500000|2023-06-27 02:55:00|115.6|112.8|115.55|112.75|115.64|112.84|115.47|112.67|0
1687834800000|2023-06-27 03:00:00|115.51|112.71|115.47|112.67|115.72|112.92|115.47|112.67|0
1687835100000|2023-06-27 03:05:00|115.55|112.75|115.55|112.75|115.63|112.83|115.38|112.58|0
1687835400000|2023-06-27 03:10:00|115.63|112.83|115.63|112.83|115.89|113.09|115.63|112.83|0
1687835700000|2023-06-27 03:15:00|115.72|112.92|115.8|113|115.88|113.08|115.63|112.83|0
1687836000000|2023-06-27 03:20:00|115.71|112.91|115.63|112.83|115.71|112.91|115.55|112.75|0
1687836300000|2023-06-27 03:25:00|115.54|112.74|115.54|112.74|115.63|112.83|115.38|112.58|0
1687836600000|2023-06-27 03:30:00|115.46|112.66|115.37|112.57|115.71|112.91|115.37|112.57|0
1687836900000|2023-06-27 03:35:00|115.29|112.49|115.04|112.24|115.29|112.49|114.95|112.15|0
1687837200000|2023-06-27 03:40:00|114.95|112.15|115.12|112.32|115.2|112.4|114.95|112.15|0
1687837500000|2023-06-27 03:45:00|115.2|112.4|115.28|112.48|115.37|112.57|115.2|112.4|0
1687837800000|2023-06-27 03:50:00|115.37|112.57|115.7|112.9|115.79|112.99|115.37|112.57|0
1687838100000|2023-06-27 03:55:00|115.66|112.86|115.62|112.82|115.87|113.07|115.62|112.82|0
1687838400000|2023-06-27 04:00:00|115.7|112.9|115.7|112.9|115.78|112.98|115.62|112.82|0
1687838700000|2023-06-27 04:05:00|115.78|112.98|115.7|112.9|115.87|113.07|115.7|112.9|0
1687839000000|2023-06-27 04:10:00|115.78|112.98|115.36|112.56|115.78|112.98|115.36|112.56|0
1687839300000|2023-06-27 04:15:00|115.44|112.64|115.44|112.64|115.44|112.64|115.11|112.31|0
1687839600000|2023-06-27 04:20:00|115.48|112.68|115.19|112.39|115.48|112.68|115.1|112.3|0
1687839900000|2023-06-27 04:25:00|115.1|112.3|115.27|112.47|115.27|112.47|115.1|112.3|0
1687840200000|2023-06-27 04:30:00|115.19|112.39|115.44|112.64|115.44|112.64|115.18|112.38|0
1687840500000|2023-06-27 04:35:00|115.35|112.55|115.18|112.38|115.44|112.64|115.1|112.3|0
1687840800000|2023-06-27 04:40:00|115.1|112.3|115.1|112.3|115.18|112.38|114.93|112.13|0
1687841100000|2023-06-27 04:45:00|115.18|112.38|115.18|112.38|115.26|112.46|115.18|112.38|0
1687841400000|2023-06-27 04:50:00|115.14|112.34|115.26|112.46|115.34|112.54|115.01|112.21|0
1687841700000|2023-06-27 04:55:00|115.18|112.38|115.18|112.38|115.26|112.46|115.18|112.38|0
1687842000000|2023-06-27 05:00:00|115.17|112.37|115.34|112.54|115.34|112.54|115.01|112.21|0
1687842300000|2023-06-27 05:05:00|115.42|112.62|115.34|112.54|115.42|112.62|115.17|112.37|0
1687842600000|2023-06-27 05:10:00|115.25|112.45|114.88|112.08|115.25|112.45|114.83|112.03|0
1687842900000|2023-06-27 05:15:00|114.92|112.12|115.25|112.45|115.25|112.45|114.83|112.03|0
1687843200000|2023-06-27 05:20:00|115.17|112.37|114.83|112.03|115.17|112.37|114.75|111.95|0
1687843500000|2023-06-27 05:25:00|114.75|111.95|114.49|111.69|114.83|112.03|114.41|111.61|0
1687843800000|2023-06-27 05:30:00|114.45|111.65|114.41|111.61|114.75|111.95|114.24|111.44|0
1687844100000|2023-06-27 05:35:00|114.45|111.65|114.57|111.77|114.66|111.86|114.24|111.44|0
1687844400000|2023-06-27 05:40:00|114.66|111.86|114.82|112.02|114.91|112.11|114.66|111.86|0
1687844700000|2023-06-27 05:45:00|114.78|111.98|114.57|111.77|114.78|111.98|114.57|111.77|0
1687845000000|2023-06-27 05:50:00|114.61|111.81|114.4|111.6|114.74|111.94|114.24|111.44|0
1687845300000|2023-06-27 05:55:00|114.32|111.52|114.73|111.93|114.82|112.02|113.9|111.1|0
1687845600000|2023-06-27 06:00:00|114.78|111.98|114.73|111.93|115.23|112.43|114.57|111.77|0
1687845900000|2023-06-27 06:05:00|114.53|112.13|114.36|111.96|114.7|112.3|114.2|111.8|0
1687846200000|2023-06-27 06:10:00|114.28|111.88|114.53|112.13|114.7|112.3|114.28|111.88|0
1687846500000|2023-06-27 06:15:00|114.49|112.09|114.07|111.67|114.61|112.21|113.86|111.46|0
1687846800000|2023-06-27 06:20:00|114.03|111.63|114.44|112.04|114.69|112.29|114.03|111.63|0
1687847100000|2023-06-27 06:25:00|114.36|111.96|114.57|112.17|114.57|112.17|114.36|111.96|0
1687847400000|2023-06-27 06:30:00|114.61|112.21|114.36|111.96|114.61|112.21|114.27|111.87|0
1687847700000|2023-06-27 06:35:00|114.27|111.87|114.71|112.31|115.37|112.97|114.19|111.79|0
1687848000000|2023-06-27 06:40:00|114.62|112.22|114.37|111.97|114.71|112.31|114.37|111.97|0
1687848300000|2023-06-27 06:45:00|114.41|112.01|114.95|112.55|115.04|112.64|114.37|111.97|0
1687848600000|2023-06-27 06:50:00|115.04|112.64|115.03|112.63|115.2|112.8|114.95|112.55|0
1687848900000|2023-06-27 06:55:00|114.99|112.59|115.2|112.8|115.2|112.8|114.95|112.55|0
1687849200000|2023-06-27 07:00:00|115.28|112.88|114.12|111.72|115.37|112.97|114.03|111.63|0
1687849500000|2023-06-27 07:05:00|114.2|111.8|114.03|111.63|114.57|112.17|113.95|111.55|0
1687849800000|2023-06-27 07:10:00|114.2|111.8|113.62|111.22|114.32|111.92|113.53|111.13|0
1687850100000|2023-06-27 07:15:00|113.7|111.3|114.19|111.79|114.28|111.88|113.61|111.21|0
1687850400000|2023-06-27 07:20:00|114.28|111.88|114.52|112.12|114.57|112.17|113.86|111.46|0
1687850700000|2023-06-27 07:25:00|114.61|112.21|114.77|112.37|115.36|112.96|114.52|112.12|0
1687851000000|2023-06-27 07:30:00|114.86|112.46|115.69|113.29|115.86|113.46|114.82|112.42|0
1687851300000|2023-06-27 07:35:00|115.77|113.37|115.69|113.29|115.77|113.37|115.1|112.7|0
1687851600000|2023-06-27 07:40:00|115.6|113.2|115.69|113.29|116.02|113.62|115.52|113.12|0
1687851900000|2023-06-27 07:45:00|115.77|113.37|115.94|113.54|116.02|113.62|115.39|112.99|0
1687852200000|2023-06-27 07:50:00|115.85|113.45|115.51|113.11|115.94|113.54|115.35|112.95|0
1687852500000|2023-06-27 07:55:00|115.43|113.03|115.6|113.2|115.85|113.45|115.35|112.95|0
1687852800000|2023-06-27 08:00:00|115.68|113.28|115.34|112.94|115.93|113.53|115.34|112.94|0
1687853100000|2023-06-27 08:05:00|115.39|112.99|116.1|113.7|116.1|113.7|115.18|112.78|0
1687853400000|2023-06-27 08:10:00|116.01|113.61|115.42|113.02|116.1|113.7|115.26|112.86|0
1687853700000|2023-06-27 08:15:00|115.51|113.11|115.17|112.77|115.67|113.27|114.92|112.52|0
1687854000000|2023-06-27 08:20:00|115.09|112.69|115.84|113.44|115.84|113.44|115.09|112.69|0
1687854300000|2023-06-27 08:25:00|116.01|113.61|115.75|113.35|116.01|113.61|115.5|113.1|0
1687854600000|2023-06-27 08:30:00|115.84|113.44|116.26|113.86|116.43|114.03|115.8|113.4|0
1687854900000|2023-06-27 08:35:00|116.3|113.9|116.42|114.02|116.51|114.11|116.17|113.77|0
1687855200000|2023-06-27 08:40:00|116.47|114.07|116.89|114.49|117.27|114.87|116.42|114.02|0
1687855500000|2023-06-27 08:45:00|116.93|114.53|116.76|114.36|117.05|114.65|116.59|114.19|0
1687855800000|2023-06-27 08:50:00|116.67|114.27|116.59|114.19|117.09|114.69|116.42|114.02|0
1687856100000|2023-06-27 08:55:00|116.67|114.27|116.75|114.35|116.88|114.48|116.46|114.06|0
1687856400000|2023-06-27 09:00:00|116.67|114.27|116.92|114.52|117.09|114.69|116.67|114.27|0
1687856700000|2023-06-27 09:05:00|117|114.6|116.83|114.43|117.09|114.69|116.58|114.18|0
1687857000000|2023-06-27 09:10:00|116.92|114.52|116.92|114.52|117.09|114.69|116.5|114.1|0
1687857300000|2023-06-27 09:15:00|117|114.6|116.83|114.43|117.09|114.69|116.66|114.26|0
1687857600000|2023-06-27 09:20:00|116.87|114.47|116.66|114.26|116.87|114.47|116.32|113.92|0
1687857900000|2023-06-27 09:25:00|116.7|114.3|116.32|113.92|116.74|114.34|116.32|113.92|0
1687858200000|2023-06-27 09:30:00|116.4|114|116.4|114|116.87|114.47|116.4|114|0
1687858500000|2023-06-27 09:35:00|116.45|114.05|116.65|114.25|116.91|114.51|116.45|114.05|0
1687858800000|2023-06-27 09:40:00|116.74|114.34|116.7|114.3|116.74|114.34|116.57|114.17|0
1687859100000|2023-06-27 09:45:00|116.74|114.34|116.82|114.42|116.99|114.59|116.61|114.21|0
1687859400000|2023-06-27 09:50:00|116.73|114.33|116.65|114.25|116.82|114.42|116.56|114.16|0
1687859700000|2023-06-27 09:55:00|116.73|114.33|116.73|114.33|116.9|114.5|116.4|114|0
1687860000000|2023-06-27 10:00:00|116.82|114.42|116.48|114.08|116.82|114.42|116.39|113.99|0
1687860300000|2023-06-27 10:05:00|116.39|113.99|116.86|114.46|116.9|114.5|116.31|113.91|0
1687860600000|2023-06-27 10:10:00|116.9|114.5|116.73|114.33|116.9|114.5|116.56|114.16|0
1687860900000|2023-06-27 10:15:00|116.64|114.24|116.89|114.49|116.89|114.49|116.64|114.24|0
1687861200000|2023-06-27 10:20:00|116.98|114.58|116.81|114.41|117.06|114.66|116.64|114.24|0
1687861500000|2023-06-27 10:25:00|116.85|114.45|116.76|114.36|116.89|114.49|116.64|114.24|0
1687861800000|2023-06-27 10:30:00|116.68|114.28|116.13|113.73|116.8|114.4|116|113.6|0
1687862100000|2023-06-27 10:35:00|116.21|113.81|115.87|113.47|116.47|114.07|115.87|113.47|0
1687862400000|2023-06-27 10:40:00|115.96|113.56|115.96|113.56|116.38|113.98|115.87|113.47|0
1687862700000|2023-06-27 10:45:00|116.04|113.64|115.7|113.3|116.12|113.72|115.7|113.3|0
1687863000000|2023-06-27 10:50:00|115.75|113.35|115.7|113.3|115.95|113.55|115.45|113.05|0
1687863300000|2023-06-27 10:55:00|115.62|113.22|115.7|113.3|115.87|113.47|115.62|113.22|0
1687863600000|2023-06-27 11:00:00|115.78|113.38|116.37|113.97|116.46|114.06|115.7|113.3|0
1687863900000|2023-06-27 11:05:00|116.29|113.89|116.37|113.97|116.54|114.14|116.03|113.63|0
1687864200000|2023-06-27 11:10:00|116.45|114.05|116.5|114.1|116.54|114.14|116.12|113.72|0
1687864500000|2023-06-27 11:15:00|116.45|114.05|117.21|114.81|117.21|114.81|116.45|114.05|0
1687864800000|2023-06-27 11:20:00|117.29|114.89|117.04|114.64|117.29|114.89|116.87|114.47|0
1687865100000|2023-06-27 11:25:00|117.12|114.72|117.21|114.81|117.29|114.89|116.78|114.38|0
1687865400000|2023-06-27 11:30:00|117.29|114.89|117.29|114.89|117.8|115.4|117.21|114.81|0
1687865700000|2023-06-27 11:35:00|117.37|114.97|117.46|115.06|117.63|115.23|117.29|114.89|0
1687866000000|2023-06-27 11:40:00|117.54|115.14|117.71|115.31|117.88|115.48|117.29|114.89|0
1687866300000|2023-06-27 11:45:00|117.8|115.4|118.05|115.65|118.22|115.82|117.62|115.22|0
1687866600000|2023-06-27 11:50:00|118.13|115.73|118.3|115.9|118.65|116.25|118.05|115.65|0
1687866900000|2023-06-27 11:55:00|118.35|115.95|118.22|115.82|118.56|116.16|117.96|115.56|0
1687867200000|2023-06-27 12:00:00|118.26|115.86|118.3|115.9|118.9|116.5|117.96|115.56|0
1687867500000|2023-06-27 12:05:00|118.38|115.98|117.96|115.56|118.38|115.98|117.62|115.22|0
1687867800000|2023-06-27 12:10:00|117.87|115.47|118.38|115.98|118.64|116.24|117.62|115.22|0
1687868100000|2023-06-27 12:15:00|118.47|116.07|118.08|115.68|118.64|116.24|117.95|115.55|0
1687868400000|2023-06-27 12:20:00|118.12|115.72|118.29|115.89|118.63|116.23|118.12|115.72|0
1687868700000|2023-06-27 12:25:00|118.42|116.02|117.95|115.55|118.42|116.02|117.86|115.46|0
1687869000000|2023-06-27 12:30:00|118.25|115.85|116.84|114.44|118.25|115.85|116.76|114.36|0
1687869300000|2023-06-27 12:35:00|116.8|114.4|115.92|113.52|117.1|114.7|115.66|113.26|0
1687869600000|2023-06-27 12:40:00|115.83|113.43|115.83|113.43|116.17|113.77|115.58|113.18|0
1687869900000|2023-06-27 12:45:00|115.75|113.35|116.42|114.02|116.5|114.1|115.75|113.35|0
1687870200000|2023-06-27 12:50:00|116.33|113.93|116.84|114.44|117.01|114.61|116.29|113.89|0
1687870500000|2023-06-27 12:55:00|116.75|114.35|115.81|113.41|117.26|114.86|115.81|113.41|0
1687870800000|2023-06-27 13:00:00|115.9|113.5|115.94|113.54|116.32|113.92|115.81|113.41|0
1687871100000|2023-06-27 13:05:00|115.98|113.58|115.64|113.24|116.23|113.83|115.56|113.16|0
1687871400000|2023-06-27 13:10:00|115.73|113.33|115.13|112.73|116.06|113.66|115.13|112.73|0
1687871700000|2023-06-27 13:15:00|115.05|112.65|115.47|113.07|115.47|113.07|114.97|112.57|0
1687872000000|2023-06-27 13:20:00|115.55|113.15|115.47|113.07|115.55|113.15|115.3|112.9|0
1687872300000|2023-06-27 13:25:00|115.38|112.98|115.04|112.64|115.47|113.07|114.79|112.39|0
1687872600000|2023-06-27 13:30:00|115.13|112.73|113.96|111.56|115.46|113.06|113.62|111.22|0
1687872900000|2023-06-27 13:35:00|113.87|111.47|112.87|110.47|113.87|111.47|112.05|109.65|0
1687873200000|2023-06-27 13:40:00|112.79|110.39|113.37|110.97|114.06|111.66|112.63|110.23|0
1687873500000|2023-06-27 13:45:00|113.2|110.8|114.7|112.3|115.62|113.22|113.2|110.8|0
1687873800000|2023-06-27 13:50:00|114.78|112.38|114.36|111.96|115.12|112.72|113.45|111.05|0
1687874100000|2023-06-27 13:55:00|114.45|112.05|114.15|111.75|115.11|112.71|114.11|111.71|0
1687874400000|2023-06-27 14:00:00|114.11|111.71|113.94|111.54|115.53|113.13|113.28|110.88|0
1687874700000|2023-06-27 14:05:00|113.86|111.46|115.11|112.71|115.87|113.47|113.86|111.46|0
1687875000000|2023-06-27 14:10:00|115.45|113.05|115.28|112.88|116.97|114.57|115.19|112.79|0
1687875300000|2023-06-27 14:15:00|115.44|113.04|114.02|111.62|115.44|113.04|113.94|111.54|0
1687875600000|2023-06-27 14:20:00|114.1|111.7|112.46|110.06|114.19|111.79|111.37|108.97|0
1687875900000|2023-06-27 14:25:00|112.38|109.98|112.55|110.15|112.71|110.31|111.47|109.07|0
1687876200000|2023-06-27 14:30:00|112.46|110.06|111.96|109.56|113.04|110.64|111.22|108.82|0
1687876500000|2023-06-27 14:35:00|111.88|109.48|111.47|109.07|112.21|109.81|111.22|108.82|0
1687876800000|2023-06-27 14:40:00|111.55|109.15|112.04|109.64|112.46|110.06|111.14|108.74|0
1687877100000|2023-06-27 14:45:00|111.96|109.56|111.55|109.15|112.29|109.89|111.22|108.82|0
1687877400000|2023-06-27 14:50:00|111.38|108.98|110.89|108.49|111.46|109.06|110.48|108.08|0
1687877700000|2023-06-27 14:55:00|110.8|108.4|110.72|108.32|111.71|109.31|110.56|108.16|0
1687878000000|2023-06-27 15:00:00|110.56|108.16|112.2|109.8|112.2|109.8|110.31|107.91|0
1687878300000|2023-06-27 15:05:00|111.95|109.55|111.95|109.55|112.45|110.05|111.46|109.06|0
1687878600000|2023-06-27 15:10:00|112.2|109.8|111.62|109.22|113.28|110.88|111.62|109.22|0
1687878900000|2023-06-27 15:15:00|111.7|109.3|110.96|108.56|111.95|109.55|110.88|108.48|0
1687879200000|2023-06-27 15:20:00|110.88|108.48|110.3|107.9|111.04|108.64|109.98|107.58|0
1687879500000|2023-06-27 15:25:00|110.38|107.98|109.69|107.29|110.87|108.47|108.76|106.36|0
1687879800000|2023-06-27 15:30:00|109.61|107.21|109.53|107.13|109.77|107.37|109.21|106.81|0
1687880100000|2023-06-27 15:35:00|109.45|107.05|108.64|106.24|109.77|107.37|108.48|106.08|0
1687880400000|2023-06-27 15:40:00|108.72|106.32|108.8|106.4|109.28|106.88|108.64|106.24|0
1687880700000|2023-06-27 15:45:00|108.72|106.32|109.28|106.88|109.52|107.12|108.48|106.08|0
1687881000000|2023-06-27 15:50:00|109.2|106.8|108.31|105.91|109.2|106.8|108.31|105.91|0
1687881300000|2023-06-27 15:55:00|108.39|105.99|108.39|105.99|108.63|106.23|107.99|105.59|0
1687881600000|2023-06-27 16:00:00|108.31|105.91|108.07|105.67|108.71|106.31|107.99|105.59|0
1687881900000|2023-06-27 16:05:00|107.99|105.59|108.39|105.99|108.47|106.07|107.59|105.19|0
1687882200000|2023-06-27 16:10:00|108.47|106.07|107.98|105.58|108.55|106.15|107.82|105.42|0
1687882500000|2023-06-27 16:15:00|108.06|105.66|108.46|106.06|108.62|106.22|107.66|105.26|0
1687882800000|2023-06-27 16:20:00|108.38|105.98|107.66|105.26|108.54|106.14|107.66|105.26|0
1687883100000|2023-06-27 16:25:00|107.58|105.18|106.94|104.54|107.66|105.26|106.7|104.3|0
1687883400000|2023-06-27 16:30:00|106.86|104.46|106.78|104.38|107.34|104.94|106.7|104.3|0
1687883700000|2023-06-27 16:35:00|106.7|104.3|107|104.6|107.16|104.76|105.67|103.27|0
1687884000000|2023-06-27 16:40:00|106.92|104.52|106.68|104.28|107.32|104.92|106.6|104.2|0
1687884300000|2023-06-27 16:45:00|106.6|104.2|106.36|103.96|106.68|104.28|106.21|103.81|0
1687884600000|2023-06-27 16:50:00|106.44|104.04|106.6|104.2|106.68|104.28|106.05|103.65|0
1687884900000|2023-06-27 16:55:00|106.52|104.12|106.91|104.51|107.39|104.99|106.36|103.96|0
1687885200000|2023-06-27 17:00:00|106.99|104.59|106.91|104.51|107.23|104.83|106.68|104.28|0
1687885500000|2023-06-27 17:05:00|106.83|104.43|107.31|104.91|107.78|105.38|106.83|104.43|0
1687885800000|2023-06-27 17:10:00|107.38|104.98|106.75|104.35|107.46|105.06|106.67|104.27|0
1687886100000|2023-06-27 17:15:00|106.83|104.43|106.04|103.64|107.07|104.67|105.88|103.48|0
1687886400000|2023-06-27 17:20:00|105.96|103.56|105.18|102.78|106.04|103.64|105.02|102.62|0
1687886700000|2023-06-27 17:25:00|105.1|102.7|105.41|103.01|105.72|103.32|104.94|102.54|0
1687887000000|2023-06-27 17:30:00|105.33|102.93|104.63|102.23|105.33|102.93|104.24|101.84|0
1687887300000|2023-06-27 17:35:00|104.71|102.31|104.63|102.23|104.94|102.54|104.55|102.15|0
1687887600000|2023-06-27 17:40:00|104.55|102.15|104.32|101.92|104.55|102.15|103.93|101.53|0
1687887900000|2023-06-27 17:45:00|104.24|101.84|103.54|101.14|104.32|101.92|103.46|101.06|0
1687888200000|2023-06-27 17:50:00|103.7|101.3|101.98|99.58|103.7|101.3|101.16|98.76|0
1687888500000|2023-06-27 17:55:00|102.06|99.66|101.83|99.43|102.52|100.12|101.75|99.35|0
1687888800000|2023-06-27 18:00:00|101.75|99.35|101.59|99.19|102.13|99.73|101.59|99.19|0
1687889100000|2023-06-27 18:05:00|101.67|99.27|101.97|99.57|102.21|99.81|101.36|98.96|0
1687889400000|2023-06-27 18:10:00|101.82|99.42|101.06|98.66|101.82|99.42|101.06|98.66|0
1687889700000|2023-06-27 18:15:00|101.13|98.73|101.05|98.65|101.44|99.04|100.75|98.35|0
1687890000000|2023-06-27 18:20:00|100.98|98.58|100.9|98.5|101.13|98.73|100.75|98.35|0
1687890300000|2023-06-27 18:25:00|100.98|98.58|100.98|98.58|101.36|98.96|100.82|98.42|0
1687890600000|2023-06-27 18:30:00|100.9|98.5|100.9|98.5|101.05|98.65|100.6|98.2|0
1687890900000|2023-06-27 18:35:00|100.82|98.42|101.35|98.95|101.35|98.95|100.59|98.19|0
1687891200000|2023-06-27 18:40:00|101.28|98.88|101.73|99.33|102.12|99.72|101.28|98.88|0
1687891500000|2023-06-27 18:45:00|101.81|99.41|101.27|98.87|102.19|99.79|101.2|98.8|0
1687891800000|2023-06-27 18:50:00|101.2|98.8|101.04|98.64|101.43|99.03|100.74|98.34|0
1687892100000|2023-06-27 18:55:00|100.97|98.57|102.03|99.63|102.11|99.71|100.89|98.49|0
1687892400000|2023-06-27 19:00:00|101.96|99.56|101.34|98.94|101.96|99.56|100.96|98.56|0
1687892700000|2023-06-27 19:05:00|101.42|99.02|101.11|98.71|101.42|99.02|100.89|98.49|0
1687893000000|2023-06-27 19:10:00|101.19|98.79|100.88|98.48|101.8|99.4|100.88|98.48|0
1687893300000|2023-06-27 19:15:00|100.96|98.56|101.49|99.09|101.64|99.24|100.96|98.56|0
1687893600000|2023-06-27 19:20:00|101.42|99.02|101.18|98.78|101.72|99.32|101.18|98.78|0
1687893900000|2023-06-27 19:25:00|101.26|98.86|100.2|97.8|101.26|98.86|100.2|97.8|0
1687894200000|2023-06-27 19:30:00|100.27|97.87|101.18|98.78|101.33|98.93|100.04|97.64|0
1687894500000|2023-06-27 19:35:00|101.26|98.86|101.33|98.93|101.56|99.16|101.1|98.7|0
1687894800000|2023-06-27 19:40:00|101.26|98.86|100.72|98.32|101.33|98.93|100.65|98.25|0
1687895100000|2023-06-27 19:45:00|100.8|98.4|100.49|98.09|100.8|98.4|100.27|97.87|0
1687895400000|2023-06-27 19:50:00|101.33|98.93|101.33|98.93|101.86|99.46|100.87|98.47|0
1687895700000|2023-06-27 19:55:00|101.25|98.85|101.78|99.38|102.17|99.77|101.25|98.85|0
1687896000000|2023-06-27 20:00:00|102.09|99.69|102.94|100.54|103.25|100.85|102.09|99.69|0
1687896300000|2023-06-27 20:05:00|102.86|100.46|102.86|100.46|103.01|100.61|102.7|100.3|0
1687896600000|2023-06-27 20:10:00|102.93|100.53|102.78|100.38|103.09|100.69|102.7|100.3|0
1687896900000|2023-06-27 20:15:00|102.9|100.1|103.21|100.41|103.75|100.95|102.9|100.1|0
1687897200000|2023-06-27 20:20:00|103.28|100.48|103.36|100.56|103.44|100.64|103.21|100.41|0
1687897500000|2023-06-27 20:25:00|103.52|100.72|103.2|100.4|103.52|100.72|103.2|100.4|0
1687897800000|2023-06-27 20:30:00|103.28|100.48|103.36|100.56|103.36|100.56|103.2|100.4|0
1687898100000|2023-06-27 20:35:00|103.43|100.63|103.51|100.71|103.51|100.71|103.36|100.56|0
1687898400000|2023-06-27 20:40:00|103.43|100.63|103.35|100.55|103.51|100.71|103.28|100.48|0
1687898700000|2023-06-27 20:45:00|103.39|100.59|103.27|100.47|103.51|100.71|103.2|100.4|0
1687899000000|2023-06-27 20:50:00|103.35|100.55|103.2|100.4|103.35|100.55|103.16|100.36|0
1687899300000|2023-06-27 20:55:00|103.27|100.47|103.16|100.36|103.35|100.55|103.12|100.32|0
1687899600000|2023-06-27 21:00:00|103.28|100.48|103.08|100.28|103.28|100.48|103.08|100.28|0
1687899900000|2023-06-27 21:05:00|103.07|100.27|103.02|100.22|103.08|100.28|102.96|100.16|0
1687900200000|2023-06-27 21:10:00|102.96|100.16|103.19|100.39|103.38|100.58|102.91|100.11|0
1687900500000|2023-06-27 21:15:00|103.31|100.51|103.21|100.41|103.47|100.67|103.21|100.41|0
1687900800000|2023-06-27 21:20:00|103.17|100.37|103.23|100.43|103.33|100.53|103.17|100.37|0
1687901100000|2023-06-27 21:25:00|103.22|100.42|103.26|100.46|103.26|100.46|103.22|100.42|0
1687901400000|2023-06-27 21:30:00|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1687901700000|2023-06-27 21:35:00|103.29|100.49|103.28|100.48|103.29|100.49|103.28|100.48|0
1687902000000|2023-06-27 21:40:00|103.27|100.47|103.3|100.5|103.36|100.56|103.27|100.47|0
1687902300000|2023-06-27 21:45:00|103.29|100.49|103.28|100.48|103.3|100.5|103.22|100.42|0
1687902600000|2023-06-27 21:50:00|103.32|100.52|103.41|100.61|103.42|100.62|103.28|100.48|0
1687902900000|2023-06-27 21:55:00|103.38|100.58|103.28|100.48|103.38|100.58|103.27|100.47|0
1687903200000|2023-06-27 22:00:00|103.37|100.57|103.4|100.6|103.45|100.65|103.17|100.37|0
1687903500000|2023-06-27 22:05:00|103.37|100.57|103.48|100.68|103.48|100.68|103.25|100.45|0
1687903800000|2023-06-27 22:10:00|103.4|100.6|103.55|100.75|103.55|100.75|103.25|100.45|0
1687904100000|2023-06-27 22:15:00|103.63|100.83|103.86|101.06|103.94|101.14|103.55|100.75|0
1687904400000|2023-06-27 22:20:00|103.79|100.99|103.63|100.83|103.79|100.99|103.47|100.67|0
1687904700000|2023-06-27 22:25:00|103.55|100.75|103.78|100.98|103.86|101.06|103.55|100.75|0
1687905000000|2023-06-27 22:30:00|103.7|100.9|103.86|101.06|103.94|101.14|103.7|100.9|0
1687905300000|2023-06-27 22:35:00|103.94|101.14|103.93|101.13|104.01|101.21|103.86|101.06|0
1687905600000|2023-06-27 22:40:00|104.01|101.21|104.17|101.37|104.17|101.37|104.01|101.21|0
1687905900000|2023-06-27 22:45:00|104.13|101.33|104.16|101.36|104.32|101.52|104.09|101.29|0
1687906200000|2023-06-27 22:50:00|104.24|101.44|104.24|101.44|104.32|101.52|104.16|101.36|0
1687906500000|2023-06-27 22:55:00|104.28|101.48|104.24|101.44|104.32|101.52|104.16|101.36|0
1687906800000|2023-06-27 23:00:00|104.28|101.48|104.31|101.51|104.31|101.51|104.24|101.44|0
1687907100000|2023-06-27 23:05:00|104.24|101.44|104.31|101.51|104.31|101.51|104.2|101.4|0
1687907400000|2023-06-27 23:10:00|104.39|101.59|104.7|101.9|104.7|101.9|104.39|101.59|0
1687907700000|2023-06-27 23:15:00|104.62|101.82|104.86|102.06|104.86|102.06|104.62|101.82|0
1687908000000|2023-06-27 23:20:00|104.93|102.13|104.78|101.98|104.93|102.13|104.54|101.74|0
1687908300000|2023-06-27 23:25:00|104.85|102.05|104.46|101.66|104.85|102.05|104.46|101.66|0
1687908600000|2023-06-27 23:30:00|104.54|101.74|104.5|101.7|104.62|101.82|104.46|101.66|0
1687908900000|2023-06-27 23:35:00|104.46|101.66|104.22|101.42|104.54|101.74|104.15|101.35|0
1687909200000|2023-06-27 23:40:00|104.3|101.5|104.3|101.5|104.3|101.5|104.15|101.35|0
1687909500000|2023-06-27 23:45:00|104.38|101.58|104.53|101.73|104.61|101.81|104.3|101.5|0
1687909800000|2023-06-27 23:50:00|104.45|101.65|104.26|101.46|104.53|101.73|103.99|101.19|0
1687910100000|2023-06-27 23:55:00|104.22|101.42|104.37|101.57|104.45|101.65|104.22|101.42|0
1687910400000|2023-06-28 00:00:00|104.3|101.5|103.98|101.18|104.37|101.57|103.98|101.18|0
1687910700000|2023-06-28 00:05:00|104.06|101.26|103.67|100.87|104.14|101.34|103.67|100.87|0
1687911000000|2023-06-28 00:10:00|103.75|100.95|103.9|101.1|103.98|101.18|103.67|100.87|0
1687911300000|2023-06-28 00:15:00|103.98|101.18|104.6|101.8|104.68|101.88|103.98|101.18|0
1687911600000|2023-06-28 00:20:00|104.68|101.88|104.6|101.8|104.72|101.92|104.29|101.49|0
1687911900000|2023-06-28 00:25:00|104.52|101.72|104.68|101.88|104.68|101.88|104.52|101.72|0
1687912200000|2023-06-28 00:30:00|104.75|101.95|104.83|102.03|105.22|102.42|104.6|101.8|0
1687912500000|2023-06-28 00:35:00|104.79|101.99|105.22|102.42|105.22|102.42|104.75|101.95|0
1687912800000|2023-06-28 00:40:00|105.14|102.34|105.06|102.26|105.38|102.58|104.98|102.18|0
1687913100000|2023-06-28 00:45:00|104.98|102.18|104.87|102.07|105.06|102.26|104.82|102.02|0
1687913400000|2023-06-28 00:50:00|104.9|102.1|105.06|102.26|105.06|102.26|104.86|102.06|0
1687913700000|2023-06-28 00:55:00|105.02|102.22|104.9|102.1|105.06|102.26|104.82|102.02|0
1687914000000|2023-06-28 01:00:00|104.82|102.02|104.66|101.86|104.9|102.1|104.59|101.79|0
1687914300000|2023-06-28 01:05:00|104.74|101.94|104.82|102.02|104.9|102.1|104.74|101.94|0
1687914600000|2023-06-28 01:10:00|104.9|102.1|104.89|102.09|104.9|102.1|104.74|101.94|0
1687914900000|2023-06-28 01:15:00|104.86|102.06|105.28|102.48|105.44|102.64|104.86|102.06|0
1687915200000|2023-06-28 01:20:00|105.33|102.53|105.28|102.48|105.52|102.72|105.28|102.48|0
1687915500000|2023-06-28 01:25:00|105.36|102.56|105.09|102.29|105.36|102.56|104.97|102.17|0
1687915800000|2023-06-28 01:30:00|105.05|102.25|104.97|102.17|105.12|102.32|104.58|101.78|0
1687916100000|2023-06-28 01:35:00|105.04|102.24|104.89|102.09|105.04|102.24|104.73|101.93|0
1687916400000|2023-06-28 01:40:00|104.85|102.05|104.96|102.16|104.96|102.16|104.65|101.85|0
1687916700000|2023-06-28 01:45:00|105.04|102.24|104.8|102|105.12|102.32|104.73|101.93|0
1687917000000|2023-06-28 01:50:00|104.88|102.08|104.96|102.16|105.19|102.39|104.8|102|0
1687917300000|2023-06-28 01:55:00|105|102.2|105.11|102.31|105.12|102.32|104.96|102.16|0
1687917600000|2023-06-28 02:00:00|105.04|102.24|105.03|102.23|105.11|102.31|104.88|102.08|0
1687917900000|2023-06-28 02:05:00|105|102.2|105.15|102.35|105.19|102.39|104.95|102.15|0
1687918200000|2023-06-28 02:10:00|105.19|102.39|105.27|102.47|105.27|102.47|105.03|102.23|0
1687918500000|2023-06-28 02:15:00|105.23|102.43|105.34|102.54|105.42|102.62|105.19|102.39|0
1687918800000|2023-06-28 02:20:00|105.42|102.62|105.34|102.54|105.5|102.7|105.26|102.46|0
1687919100000|2023-06-28 02:25:00|105.3|102.5|105.02|102.22|105.42|102.62|104.95|102.15|0
1687919400000|2023-06-28 02:30:00|104.95|102.15|104.63|101.83|105.06|102.26|104.55|101.75|0
1687919700000|2023-06-28 02:35:00|104.59|101.79|104.24|101.44|104.71|101.91|104.24|101.44|0
1687920000000|2023-06-28 02:40:00|104.32|101.52|103.77|100.97|104.32|101.52|103.77|100.97|0
1687920300000|2023-06-28 02:45:00|103.85|101.05|104|101.2|104.08|101.28|103.69|100.89|0
1687920600000|2023-06-28 02:50:00|103.92|101.12|104.16|101.36|104.31|101.51|103.85|101.05|0
1687920900000|2023-06-28 02:55:00|104.23|101.43|104.15|101.35|104.39|101.59|104.08|101.28|0
1687921200000|2023-06-28 03:00:00|104.12|101.32|104|101.2|104.15|101.35|103.92|101.12|0
1687921500000|2023-06-28 03:05:00|104.04|101.24|103.92|101.12|104.07|101.27|103.69|100.89|0
1687921800000|2023-06-28 03:10:00|104|101.2|103.84|101.04|104|101.2|103.68|100.88|0
1687922100000|2023-06-28 03:15:00|103.92|101.12|103.99|101.19|104.03|101.23|103.84|101.04|0
1687922400000|2023-06-28 03:20:00|104.03|101.23|103.99|101.19|104.15|101.35|103.91|101.11|0
1687922700000|2023-06-28 03:25:00|104.03|101.23|104.22|101.42|104.22|101.42|103.99|101.19|0
1687923000000|2023-06-28 03:30:00|104.18|101.38|104.06|101.26|104.22|101.42|104.06|101.26|0
1687923300000|2023-06-28 03:35:00|104.1|101.3|104.06|101.26|104.14|101.34|103.83|101.03|0
1687923600000|2023-06-28 03:40:00|103.99|101.19|104.06|101.26|104.14|101.34|103.95|101.15|0
1687923900000|2023-06-28 03:45:00|104.1|101.3|104.14|101.34|104.29|101.49|104.06|101.26|0
1687924200000|2023-06-28 03:50:00|104.18|101.38|104.06|101.26|104.29|101.49|103.98|101.18|0
1687924500000|2023-06-28 03:55:00|104.1|101.3|104.13|101.33|104.21|101.41|104.06|101.26|0
1687924800000|2023-06-28 04:00:00|104.06|101.26|104.29|101.49|104.29|101.49|104.06|101.26|0
1687925100000|2023-06-28 04:05:00|104.21|101.41|104.36|101.56|104.36|101.56|104.21|101.41|0
1687925400000|2023-06-28 04:10:00|104.29|101.49|104.28|101.48|104.36|101.56|104.21|101.41|0
1687925700000|2023-06-28 04:15:00|104.36|101.56|104.36|101.56|104.6|101.8|104.28|101.48|0
1687926000000|2023-06-28 04:20:00|104.32|101.52|104.63|101.83|104.67|101.87|104.32|101.52|0
1687926300000|2023-06-28 04:25:00|104.67|101.87|104.83|102.03|104.91|102.11|104.63|101.83|0
1687926600000|2023-06-28 04:30:00|104.9|102.1|104.67|101.87|104.9|102.1|104.59|101.79|0
1687926900000|2023-06-28 04:35:00|104.59|101.79|104.59|101.79|104.67|101.87|104.51|101.71|0
1687927200000|2023-06-28 04:40:00|104.63|101.83|104.59|101.79|104.66|101.86|104.51|101.71|0
1687927500000|2023-06-28 04:45:00|104.63|101.83|104.74|101.94|104.74|101.94|104.59|101.79|0
1687927800000|2023-06-28 04:50:00|104.66|101.86|104.66|101.86|104.66|101.86|104.58|101.78|0
1687928100000|2023-06-28 04:55:00|104.58|101.78|104.66|101.86|104.74|101.94|104.58|101.78|0
1687928400000|2023-06-28 05:00:00|104.74|101.94|104.66|101.86|104.74|101.94|104.5|101.7|0
1687928700000|2023-06-28 05:05:00|104.58|101.78|104.81|102.01|104.81|102.01|104.5|101.7|0
1687929000000|2023-06-28 05:10:00|104.85|102.05|104.65|101.85|104.85|102.05|104.65|101.85|0
1687929300000|2023-06-28 05:15:00|104.73|101.93|104.73|101.93|104.81|102.01|104.58|101.78|0
1687929600000|2023-06-28 05:20:00|104.81|102.01|104.34|101.54|104.81|102.01|104.34|101.54|0
1687929900000|2023-06-28 05:25:00|104.42|101.62|104.41|101.61|104.49|101.69|104.26|101.46|0
1687930200000|2023-06-28 05:30:00|104.34|101.54|104.33|101.53|104.65|101.85|104.33|101.53|0
1687930500000|2023-06-28 05:35:00|104.38|101.58|104.14|101.34|104.41|101.61|104.14|101.34|0
1687930800000|2023-06-28 05:40:00|104.18|101.38|103.55|100.75|104.25|101.45|103.55|100.75|0
1687931100000|2023-06-28 05:45:00|103.63|100.83|103.55|100.75|103.86|101.06|103.55|100.75|0
1687931400000|2023-06-28 05:50:00|103.63|100.83|103.78|100.98|103.94|101.14|103.55|100.75|0
1687931700000|2023-06-28 05:55:00|103.7|100.9|103.7|100.9|104.02|101.22|103.7|100.9|0
1687932000000|2023-06-28 06:00:00|103.63|100.83|103.7|100.9|103.86|101.06|103.47|100.67|0
1687932300000|2023-06-28 06:05:00|103.5|101.1|103.66|101.26|103.89|101.49|103.5|101.1|0
1687932600000|2023-06-28 06:10:00|103.58|101.18|103.42|101.02|103.81|101.41|103.42|101.02|0
1687932900000|2023-06-28 06:15:00|103.34|100.94|103.73|101.33|103.73|101.33|103.26|100.86|0
1687933200000|2023-06-28 06:20:00|103.81|101.41|103.85|101.45|103.88|101.48|103.65|101.25|0
1687933500000|2023-06-28 06:25:00|103.81|101.41|103.88|101.48|103.92|101.52|103.73|101.33|0
1687933800000|2023-06-28 06:30:00|103.84|101.44|103.88|101.48|103.96|101.56|103.72|101.32|0
1687934100000|2023-06-28 06:35:00|103.8|101.4|103.96|101.56|104.03|101.63|103.8|101.4|0
1687934400000|2023-06-28 06:40:00|103.88|101.48|104.11|101.71|104.19|101.79|103.88|101.48|0
1687934700000|2023-06-28 06:45:00|104.03|101.63|104.11|101.71|104.27|101.87|103.95|101.55|0
1687935000000|2023-06-28 06:50:00|104.07|101.67|104.11|101.71|104.19|101.79|103.95|101.55|0
1687935300000|2023-06-28 06:55:00|104.07|101.67|103.79|101.39|104.15|101.75|102.89|100.49|0
1687935600000|2023-06-28 07:00:00|104.1|101.7|104.18|101.78|104.49|102.09|103.79|101.39|0
1687935900000|2023-06-28 07:05:00|104.25|101.85|104.64|102.24|104.72|102.32|104.02|101.62|0
1687936200000|2023-06-28 07:10:00|104.72|102.32|103.94|101.54|104.72|102.32|103.86|101.46|0
1687936500000|2023-06-28 07:15:00|103.86|101.46|103.86|101.46|103.94|101.54|103.55|101.15|0
1687936800000|2023-06-28 07:20:00|103.78|101.38|104.01|101.61|104.33|101.93|103.78|101.38|0
1687937100000|2023-06-28 07:25:00|104.09|101.69|103.78|101.38|104.09|101.69|103.55|101.15|0
1687937400000|2023-06-28 07:30:00|103.7|101.3|103.78|101.38|103.78|101.38|103.24|100.84|0
1687937700000|2023-06-28 07:35:00|103.74|101.34|103.47|101.07|103.78|101.38|103.31|100.91|0
1687938000000|2023-06-28 07:40:00|103.39|100.99|103.08|100.68|103.39|100.99|102.77|100.37|0
1687938300000|2023-06-28 07:45:00|103.15|100.75|103.38|100.98|103.5|101.1|103.15|100.75|0
1687938600000|2023-06-28 07:50:00|103.31|100.91|104.16|101.76|104.16|101.76|103.31|100.91|0
1687938900000|2023-06-28 07:55:00|104.08|101.68|104.16|101.76|104.16|101.76|103.77|101.37|0
1687939200000|2023-06-28 08:00:00|104.08|101.68|104.31|101.91|104.43|102.03|103.77|101.37|0
1687939500000|2023-06-28 08:05:00|104.27|101.87|104.15|101.75|104.27|101.87|103.84|101.44|0
1687939800000|2023-06-28 08:10:00|104.08|101.68|103.69|101.29|104.23|101.83|103.69|101.29|0
1687940100000|2023-06-28 08:15:00|103.61|101.21|103.99|101.59|104.07|101.67|103.61|101.21|0
1687940400000|2023-06-28 08:20:00|104.07|101.67|103.18|100.78|104.07|101.67|103.14|100.74|0
1687940700000|2023-06-28 08:25:00|103.14|100.74|103.72|101.32|103.91|101.51|103.14|100.74|0
1687941000000|2023-06-28 08:30:00|103.76|101.36|104.14|101.74|104.15|101.75|103.6|101.2|0
1687941300000|2023-06-28 08:35:00|104.3|101.9|104.92|102.52|105.16|102.76|104.3|101.9|0
1687941600000|2023-06-28 08:40:00|105|102.6|104.92|102.52|105.08|102.68|104.77|102.37|0
1687941900000|2023-06-28 08:45:00|104.84|102.44|105.08|102.68|105.23|102.83|104.84|102.44|0
1687942200000|2023-06-28 08:50:00|105.12|102.72|104.92|102.52|105.23|102.83|104.76|102.36|0
1687942500000|2023-06-28 08:55:00|104.84|102.44|104.96|102.56|105.15|102.75|104.76|102.36|0
1687942800000|2023-06-28 09:00:00|104.99|102.59|105.07|102.67|105.07|102.67|104.6|102.2|0
1687943100000|2023-06-28 09:05:00|105.03|102.63|104.68|102.28|105.03|102.63|104.6|102.2|0
1687943400000|2023-06-28 09:10:00|104.64|102.24|104.83|102.43|104.91|102.51|104.44|102.04|0
1687943700000|2023-06-28 09:15:00|104.91|102.51|104.83|102.43|104.91|102.51|104.6|102.2|0
1687944000000|2023-06-28 09:20:00|104.75|102.35|104.59|102.19|104.75|102.35|104.44|102.04|0
1687944300000|2023-06-28 09:25:00|104.52|102.12|104.56|102.16|104.67|102.27|104.36|101.96|0
1687944600000|2023-06-28 09:30:00|104.52|102.12|104.36|101.96|104.91|102.51|104.28|101.88|0
1687944900000|2023-06-28 09:35:00|104.28|101.88|104.36|101.96|104.43|102.03|103.97|101.57|0
1687945200000|2023-06-28 09:40:00|104.28|101.88|104.2|101.8|104.39|101.99|104.12|101.72|0
1687945500000|2023-06-28 09:45:00|104.16|101.76|104.35|101.95|104.43|102.03|104.04|101.64|0
1687945800000|2023-06-28 09:50:00|104.43|102.03|104.66|102.26|104.74|102.34|104.43|102.03|0
1687946100000|2023-06-28 09:55:00|104.58|102.18|104.19|101.79|104.66|102.26|104.11|101.71|0
1687946400000|2023-06-28 10:00:00|104.11|101.71|104.04|101.64|104.19|101.79|103.96|101.56|0
1687946700000|2023-06-28 10:05:00|104.08|101.68|103.72|101.32|104.08|101.68|103.72|101.32|0
1687947000000|2023-06-28 10:10:00|103.69|101.29|103.64|101.24|103.88|101.48|103.49|101.09|0
1687947300000|2023-06-28 10:15:00|103.57|101.17|103.41|101.01|103.57|101.17|103.41|101.01|0
1687947600000|2023-06-28 10:20:00|103.45|101.05|103.41|101.01|103.56|101.16|103.33|100.93|0
1687947900000|2023-06-28 10:25:00|103.33|100.93|103.02|100.62|103.48|101.08|102.94|100.54|0
1687948200000|2023-06-28 10:30:00|102.94|100.54|102.94|100.54|103.25|100.85|102.94|100.54|0
1687948500000|2023-06-28 10:35:00|103.02|100.62|103.4|101|103.48|101.08|102.94|100.54|0
1687948800000|2023-06-28 10:40:00|103.48|101.08|103.94|101.54|104.1|101.7|103.48|101.08|0
1687949100000|2023-06-28 10:45:00|104.02|101.62|103.55|101.15|104.02|101.62|103.55|101.15|0
1687949400000|2023-06-28 10:50:00|103.48|101.08|103.55|101.15|103.63|101.23|103.32|100.92|0
1687949700000|2023-06-28 10:55:00|103.63|101.23|103.2|100.8|103.63|101.23|103.2|100.8|0
1687950000000|2023-06-28 11:00:00|103.24|100.84|102.62|100.22|103.32|100.92|102.31|99.91|0
1687950300000|2023-06-28 11:05:00|102.7|100.3|102.62|100.22|102.85|100.45|102.47|100.07|0
1687950600000|2023-06-28 11:10:00|102.54|100.14|102.31|99.91|102.62|100.22|102.23|99.83|0
1687950900000|2023-06-28 11:15:00|102.23|99.83|102.31|99.91|102.46|100.06|102.04|99.64|0
1687951200000|2023-06-28 11:20:00|102.39|99.99|102.46|100.06|102.54|100.14|102.31|99.91|0
1687951500000|2023-06-28 11:25:00|102.54|100.14|102.61|100.21|102.61|100.21|102.38|99.98|0
1687951800000|2023-06-28 11:30:00|102.54|100.14|103|100.6|103.07|100.67|102.54|100.14|0
1687952100000|2023-06-28 11:35:00|102.92|100.52|102.84|100.44|103.15|100.75|102.76|100.36|0
1687952400000|2023-06-28 11:40:00|102.76|100.36|103.22|100.82|103.38|100.98|102.76|100.36|0
1687952700000|2023-06-28 11:45:00|103.3|100.9|103.38|100.98|103.46|101.06|103.22|100.82|0
1687953000000|2023-06-28 11:50:00|103.46|101.06|103.76|101.36|103.92|101.52|103.3|100.9|0
1687953300000|2023-06-28 11:55:00|103.84|101.44|104.07|101.67|104.07|101.67|103.53|101.13|0
1687953600000|2023-06-28 12:00:00|103.92|101.52|104.7|102.3|104.77|102.37|103.84|101.44|0
1687953900000|2023-06-28 12:05:00|104.62|102.22|104.07|101.67|104.66|102.26|103.91|101.51|0
1687954200000|2023-06-28 12:10:00|104.15|101.75|104.07|101.67|104.46|102.06|104.07|101.67|0
1687954500000|2023-06-28 12:15:00|104.15|101.75|104.07|101.67|104.38|101.98|103.91|101.51|0
1687954800000|2023-06-28 12:20:00|103.99|101.59|103.99|101.59|104.22|101.82|103.91|101.51|0
1687955100000|2023-06-28 12:25:00|103.83|101.43|103.6|101.2|103.91|101.51|103.44|101.04|0
1687955400000|2023-06-28 12:30:00|103.52|101.12|103.98|101.58|103.98|101.58|103.52|101.12|0
1687955700000|2023-06-28 12:35:00|104.06|101.66|104.14|101.74|104.14|101.74|103.83|101.43|0
1687956000000|2023-06-28 12:40:00|104.29|101.89|104.92|102.52|105|102.6|104.21|101.81|0
1687956300000|2023-06-28 12:45:00|104.99|102.59|105.07|102.67|105.07|102.67|104.76|102.36|0
1687956600000|2023-06-28 12:50:00|105.15|102.75|104.68|102.28|105.31|102.91|104.6|102.2|0
1687956900000|2023-06-28 12:55:00|104.76|102.36|104.68|102.28|104.99|102.59|104.68|102.28|0
1687957200000|2023-06-28 13:00:00|104.6|102.2|104.36|101.96|104.68|102.28|104.29|101.89|0
1687957500000|2023-06-28 13:05:00|104.44|102.04|104.59|102.19|104.91|102.51|104.44|102.04|0
1687957800000|2023-06-28 13:10:00|104.67|102.27|104.91|102.51|104.98|102.58|104.67|102.27|0
1687958100000|2023-06-28 13:15:00|104.95|102.55|105.06|102.66|105.14|102.74|104.83|102.43|0
1687958400000|2023-06-28 13:20:00|104.98|102.58|104.75|102.35|104.98|102.58|104.75|102.35|0
1687958700000|2023-06-28 13:25:00|104.79|102.39|105.33|102.93|105.53|103.13|104.75|102.35|0
1687959000000|2023-06-28 13:30:00|105.29|102.89|105.27|102.87|106.06|103.66|105.06|102.66|0
1687959300000|2023-06-28 13:35:00|105.43|103.03|103.8|101.4|105.59|103.19|103.64|101.24|0
1687959600000|2023-06-28 13:40:00|103.88|101.48|104.19|101.79|104.27|101.87|103.1|100.7|0
1687959900000|2023-06-28 13:45:00|104.35|101.95|104.66|102.26|105.69|103.29|104.19|101.79|0
1687960200000|2023-06-28 13:50:00|104.82|102.42|104.74|102.34|105.61|103.21|104.03|101.63|0
1687960500000|2023-06-28 13:55:00|104.58|102.18|103.17|100.77|104.97|102.57|102.93|100.53|0
1687960800000|2023-06-28 14:00:00|103.64|101.24|104.34|101.94|104.89|102.49|103.24|100.84|0
1687961100000|2023-06-28 14:05:00|104.42|102.02|104.26|101.86|104.89|102.49|103.79|101.39|0
1687961400000|2023-06-28 14:10:00|104.34|101.94|104.57|102.17|105.6|103.2|104.18|101.78|0
1687961700000|2023-06-28 14:15:00|104.73|102.33|102.46|100.06|104.89|102.49|102.46|100.06|0
1687962000000|2023-06-28 14:20:00|102.31|99.91|103.31|100.91|103.39|100.99|101.76|99.36|0
1687962300000|2023-06-28 14:25:00|103.24|100.84|102.22|99.82|103.47|101.07|102.15|99.75|0
1687962600000|2023-06-28 14:30:00|102.07|99.67|101.14|98.74|102.3|99.9|101.07|98.67|0
1687962900000|2023-06-28 14:35:00|101.07|98.67|100.15|97.75|101.07|98.67|99.46|97.06|0
1687963200000|2023-06-28 14:40:00|100.22|97.82|100.53|98.13|100.53|98.13|99.62|97.22|0
1687963500000|2023-06-28 14:45:00|100.45|98.05|99.54|97.14|100.83|98.43|99.54|97.14|0
1687963800000|2023-06-28 14:50:00|99.61|97.21|100.83|98.43|102.28|99.88|99.31|96.91|0
1687964100000|2023-06-28 14:55:00|100.75|98.35|101.36|98.96|101.52|99.12|100.3|97.9|0
1687964400000|2023-06-28 15:00:00|101.21|98.81|100.75|98.35|101.36|98.96|100.75|98.35|0
1687964700000|2023-06-28 15:05:00|100.83|98.43|100.6|98.2|101.13|98.73|100.29|97.89|0
1687965000000|2023-06-28 15:10:00|100.67|98.27|101.67|99.27|102.28|99.88|100.14|97.74|0
1687965300000|2023-06-28 15:15:00|101.74|99.34|100.29|97.89|102.36|99.96|100.14|97.74|0
1687965600000|2023-06-28 15:20:00|100.21|97.81|101.89|99.49|101.89|99.49|100.21|97.81|0
1687965900000|2023-06-28 15:25:00|102.2|99.8|100.89|98.49|102.74|100.34|100.89|98.49|0
1687966200000|2023-06-28 15:30:00|100.82|98.42|99.98|97.58|100.97|98.57|99.75|97.35|0
1687966500000|2023-06-28 15:35:00|99.9|97.5|99.22|96.82|100.05|97.65|98.92|96.52|0
1687966800000|2023-06-28 15:40:00|99.14|96.74|98.84|96.44|99.52|97.12|98.77|96.37|0
1687967100000|2023-06-28 15:45:00|98.77|96.37|99.59|97.19|99.75|97.35|98.77|96.37|0
1687967400000|2023-06-28 15:50:00|99.67|97.27|99.74|97.34|99.9|97.5|99.37|96.97|0
1687967700000|2023-06-28 15:55:00|99.67|97.27|99.06|96.66|99.89|97.49|99.06|96.66|0
1687968000000|2023-06-28 16:00:00|99.21|96.81|99.21|96.81|99.67|97.27|99.06|96.66|0
1687968300000|2023-06-28 16:05:00|99.29|96.89|98.16|95.76|99.36|96.96|98.01|95.61|0
1687968600000|2023-06-28 16:10:00|98.08|95.68|97.33|94.93|98.23|95.83|97.19|94.79|0
1687968900000|2023-06-28 16:15:00|97.26|94.86|96.89|94.49|97.33|94.93|96.59|94.19|0
1687969200000|2023-06-28 16:20:00|96.81|94.41|97.48|95.08|97.93|95.53|96.81|94.41|0
1687969500000|2023-06-28 16:25:00|97.55|95.15|99.28|96.88|99.88|97.48|97.48|95.08|0
1687969800000|2023-06-28 16:30:00|99.35|96.95|99.96|97.56|100.41|98.01|99.35|96.95|0
1687970100000|2023-06-28 16:35:00|100.03|97.63|100.18|97.78|100.64|98.24|99.65|97.25|0
1687970400000|2023-06-28 16:40:00|100.26|97.86|102.76|100.36|103.11|100.71|99.88|97.48|0
1687970700000|2023-06-28 16:45:00|102.87|100.47|102.72|100.32|103.18|100.78|101.71|99.31|0
1687971000000|2023-06-28 16:50:00|102.79|100.39|104.51|102.11|105.14|102.74|102.48|100.08|0
1687971300000|2023-06-28 16:55:00|104.67|102.27|102.62|100.22|105.46|103.06|102.31|99.91|0
1687971600000|2023-06-28 17:00:00|102.7|100.3|102.94|100.54|103.88|101.48|102.39|99.99|0
1687971900000|2023-06-28 17:05:00|102.86|100.46|102.86|100.46|102.94|100.54|101.92|99.52|0
1687972200000|2023-06-28 17:10:00|102.78|100.38|102.46|100.06|103.44|101.04|102.46|100.06|0
1687972500000|2023-06-28 17:15:00|102.54|100.14|102.23|99.83|102.93|100.53|102.07|99.67|0
1687972800000|2023-06-28 17:20:00|102.07|99.67|101.38|98.98|102.46|100.06|101.07|98.67|0
1687973100000|2023-06-28 17:25:00|101.3|98.9|100.76|98.36|101.53|99.13|100.76|98.36|0
1687973400000|2023-06-28 17:30:00|100.68|98.28|101.99|99.59|102.07|99.67|100.14|97.74|0
1687973700000|2023-06-28 17:35:00|102.15|99.75|101.52|99.12|102.15|99.75|101.29|98.89|0
1687974000000|2023-06-28 17:40:00|101.56|99.16|101.91|99.51|102.38|99.98|101.37|98.97|0
1687974300000|2023-06-28 17:45:00|101.75|99.35|102.22|99.82|102.61|100.21|101.6|99.2|0
1687974600000|2023-06-28 17:50:00|102.3|99.9|101.98|99.58|102.92|100.52|101.98|99.58|0
1687974900000|2023-06-28 17:55:00|102.06|99.66|101.98|99.58|102.68|100.28|101.29|98.89|0
1687975200000|2023-06-28 18:00:00|101.9|99.5|100.82|98.42|102.14|99.74|100.67|98.27|0
1687975500000|2023-06-28 18:05:00|100.75|98.35|100.9|98.5|100.98|98.58|100.44|98.04|0
1687975800000|2023-06-28 18:10:00|100.82|98.42|100.67|98.27|100.97|98.57|100.36|97.96|0
1687976100000|2023-06-28 18:15:00|100.74|98.34|100.51|98.11|101.05|98.65|100.28|97.88|0
1687976400000|2023-06-28 18:20:00|100.43|98.03|99.38|96.98|101.59|99.19|99.3|96.9|0
1687976700000|2023-06-28 18:25:00|99.3|96.9|99.61|97.21|99.91|97.51|99.07|96.67|0
1687977000000|2023-06-28 18:30:00|99.68|97.28|99.45|97.05|99.91|97.51|99.3|96.9|0
1687977300000|2023-06-28 18:35:00|99.53|97.13|100.6|98.2|100.68|98.28|99.37|96.97|0
1687977600000|2023-06-28 18:40:00|100.68|98.28|99.91|97.51|100.99|98.59|99.6|97.2|0
1687977900000|2023-06-28 18:45:00|99.98|97.58|100.52|98.12|100.67|98.27|99.98|97.58|0
1687978200000|2023-06-28 18:50:00|100.6|98.2|100.36|97.96|100.91|98.51|100.21|97.81|0
1687978500000|2023-06-28 18:55:00|100.52|98.12|100.59|98.19|101.13|98.73|100.52|98.12|0
1687978800000|2023-06-28 19:00:00|100.44|98.04|101.83|99.43|101.99|99.59|100.29|97.89|0
1687979100000|2023-06-28 19:05:00|101.91|99.51|100.37|97.97|103.47|101.07|100.22|97.82|0
1687979400000|2023-06-28 19:10:00|100.22|97.82|99.14|96.74|100.45|98.05|98.99|96.59|0
1687979700000|2023-06-28 19:15:00|99.22|96.82|98.52|96.12|99.45|97.05|98.52|96.12|0
1687980000000|2023-06-28 19:20:00|98.45|96.05|98.29|95.89|98.68|96.28|98.07|95.67|0
1687980300000|2023-06-28 19:25:00|98.22|95.82|99.44|97.04|99.67|97.27|98.06|95.66|0
1687980600000|2023-06-28 19:30:00|99.6|97.2|99.44|97.04|99.75|97.35|98.98|96.58|0
1687980900000|2023-06-28 19:35:00|99.59|97.19|99.59|97.19|99.98|97.58|99.36|96.96|0
1687981200000|2023-06-28 19:40:00|99.51|97.11|99.44|97.04|99.59|97.19|98.75|96.35|0
1687981500000|2023-06-28 19:45:00|99.51|97.11|99.2|96.8|99.67|97.27|98.82|96.42|0
1687981800000|2023-06-28 19:50:00|99.67|97.27|98.89|96.49|99.67|97.27|97.75|95.35|0
1687982100000|2023-06-28 19:55:00|99.05|96.65|96.62|94.22|99.2|96.8|96.62|94.22|0
1687982400000|2023-06-28 20:00:00|96.24|93.84|95.27|92.87|96.39|93.99|94.6|92.2|0
1687982700000|2023-06-28 20:05:00|95.19|92.79|95.12|92.72|95.27|92.87|94.52|92.12|0
1687983000000|2023-06-28 20:10:00|95.26|92.86|95.11|92.71|95.49|93.09|95.11|92.71|0
1687983300000|2023-06-28 20:15:00|95.31|92.51|95.46|92.66|95.54|92.74|95.16|92.36|0
1687983600000|2023-06-28 20:20:00|95.54|92.74|95.31|92.51|95.54|92.74|95.24|92.44|0
1687983900000|2023-06-28 20:25:00|95.39|92.59|95.46|92.66|95.53|92.73|95.24|92.44|0
1687984200000|2023-06-28 20:30:00|95.53|92.73|95.16|92.36|95.53|92.73|95.16|92.36|0
1687984500000|2023-06-28 20:35:00|95.08|92.28|95.05|92.25|95.08|92.28|94.86|92.06|0
1687984800000|2023-06-28 20:40:00|95.08|92.28|95.38|92.58|95.38|92.58|94.93|92.13|0
1687985100000|2023-06-28 20:45:00|95.45|92.65|95.6|92.8|95.6|92.8|95.45|92.65|0
1687985400000|2023-06-28 20:50:00|95.67|92.87|95.52|92.72|95.67|92.87|95.45|92.65|0
1687985700000|2023-06-28 20:55:00|95.49|92.69|95.61|92.81|95.67|92.87|95.37|92.57|0
1687986000000|2023-06-28 21:00:00|95.57|92.77|95.42|92.62|95.57|92.77|95.41|92.61|0
1687986300000|2023-06-28 21:05:00|95.43|92.63|95.37|92.57|95.46|92.66|95.37|92.57|0
1687986600000|2023-06-28 21:10:00|95.36|92.56|95.39|92.59|95.45|92.65|95.34|92.54|0
1687986900000|2023-06-28 21:15:00|95.4|92.6|95.36|92.56|95.42|92.62|95.36|92.56|0
1687987200000|2023-06-28 21:20:00|95.41|92.61|95.43|92.63|95.43|92.63|95.41|92.61|0
1687987500000|2023-06-28 21:25:00|95.42|92.62|95.4|92.6|95.43|92.63|95.4|92.6|0
1687987800000|2023-06-28 21:30:00|95.41|92.61|95.32|92.52|95.41|92.61|95.28|92.48|0
1687988100000|2023-06-28 21:35:00|95.33|92.53|95.4|92.6|95.56|92.76|95.32|92.52|0
1687988400000|2023-06-28 21:40:00|95.43|92.63|95.29|92.49|95.43|92.63|95.29|92.49|0
1687988700000|2023-06-28 21:45:00|95.32|92.52|95.38|92.58|95.38|92.58|95.32|92.52|0
1687989000000|2023-06-28 21:50:00|95.37|92.57|95.25|92.45|95.37|92.57|95.25|92.45|0
1687989300000|2023-06-28 21:55:00|95.28|92.48|95.29|92.49|95.35|92.55|95.24|92.44|0
1687989600000|2023-06-28 22:00:00|95.24|92.44|95.2|92.4|95.43|92.63|95.06|92.26|0
1687989900000|2023-06-28 22:05:00|95.13|92.33|95.2|92.4|95.28|92.48|94.98|92.18|0
1687990200000|2023-06-28 22:10:00|95.13|92.33|95.05|92.25|95.28|92.48|95.05|92.25|0
1687990500000|2023-06-28 22:15:00|94.98|92.18|94.24|91.44|95.02|92.22|94.24|91.44|0
1687990800000|2023-06-28 22:20:00|94.27|91.47|94.09|91.29|94.38|91.58|94.09|91.29|0
1687991100000|2023-06-28 22:25:00|94.05|91.25|93.57|90.77|94.09|91.29|93.5|90.7|0
1687991400000|2023-06-28 22:30:00|93.5|90.7|94.31|91.51|94.31|91.51|93.5|90.7|0
1687991700000|2023-06-28 22:35:00|94.23|91.43|94.23|91.43|94.23|91.43|93.86|91.06|0
1687992000000|2023-06-28 22:40:00|94.16|91.36|94.01|91.21|94.23|91.43|94.01|91.21|0
1687992300000|2023-06-28 22:45:00|94.05|91.25|94.08|91.28|94.23|91.43|94.01|91.21|0
1687992600000|2023-06-28 22:50:00|94.01|91.21|94.08|91.28|94.08|91.28|93.93|91.13|0
1687992900000|2023-06-28 22:55:00|94.15|91.35|94|91.2|94.15|91.35|93.93|91.13|0
1687993200000|2023-06-28 23:00:00|94.08|91.28|94.07|91.27|94.22|91.42|94|91.2|0
1687993500000|2023-06-28 23:05:00|94.15|91.35|93.93|91.13|94.15|91.35|93.85|91.05|0
1687993800000|2023-06-28 23:10:00|94|91.2|94|91.2|94.07|91.27|94|91.2|0
1687994100000|2023-06-28 23:15:00|94.07|91.27|94.14|91.34|94.14|91.34|94|91.2|0
1687994400000|2023-06-28 23:20:00|94.22|91.42|94.14|91.34|94.29|91.49|94.14|91.34|0
1687994700000|2023-06-28 23:25:00|94.21|91.41|94.07|91.27|94.21|91.41|94.07|91.27|0
1687995000000|2023-06-28 23:30:00|94.14|91.34|94.21|91.41|94.21|91.41|94.07|91.27|0
1687995300000|2023-06-28 23:35:00|94.29|91.49|94.28|91.48|94.36|91.56|94.21|91.41|0
1687995600000|2023-06-28 23:40:00|94.36|91.56|94.28|91.48|94.36|91.56|94.28|91.48|0
1687995900000|2023-06-28 23:45:00|94.21|91.41|94.43|91.63|94.43|91.63|94.21|91.41|0
1687996200000|2023-06-28 23:50:00|94.35|91.55|94.35|91.55|94.39|91.59|94.21|91.41|0
1687996500000|2023-06-28 23:55:00|94.43|91.63|94.5|91.7|94.57|91.77|94.28|91.48|0
1687996800000|2023-06-29 00:00:00|94.42|91.62|94.57|91.77|94.72|91.92|94.28|91.48|0
1687997100000|2023-06-29 00:05:00|94.61|91.81|94.42|91.62|94.64|91.84|94.35|91.55|0
1687997400000|2023-06-29 00:10:00|94.27|91.47|94.05|91.25|94.27|91.47|93.9|91.1|0
1687997700000|2023-06-29 00:15:00|94.12|91.32|94.71|91.91|94.71|91.91|94.05|91.25|0
1687998000000|2023-06-29 00:20:00|94.64|91.84|94.27|91.47|94.71|91.91|94.2|91.4|0
1687998300000|2023-06-29 00:25:00|94.31|91.51|94.12|91.32|94.34|91.54|94.05|91.25|0
1687998600000|2023-06-29 00:30:00|94.16|91.36|94.12|91.32|94.27|91.47|94.04|91.24|0
1687998900000|2023-06-29 00:35:00|94.19|91.39|94.34|91.54|94.41|91.61|94.12|91.32|0
1687999200000|2023-06-29 00:40:00|94.41|91.61|94.26|91.46|94.48|91.68|94.26|91.46|0
1687999500000|2023-06-29 00:45:00|94.79|91.99|96.56|93.76|97.08|94.28|94.79|91.99|0
1687999800000|2023-06-29 00:50:00|96.6|93.8|96.56|93.76|96.63|93.83|96.48|93.68|0
1688000100000|2023-06-29 00:55:00|96.48|93.68|96.48|93.68|96.55|93.75|96.41|93.61|0
1688000400000|2023-06-29 01:00:00|96.55|93.75|96.55|93.75|96.7|93.9|96.41|93.61|0
1688000700000|2023-06-29 01:05:00|96.48|93.68|96.48|93.68|96.63|93.83|96.48|93.68|0
1688001000000|2023-06-29 01:10:00|96.4|93.6|96.47|93.67|96.55|93.75|96.33|93.53|0
1688001300000|2023-06-29 01:15:00|96.55|93.75|96.18|93.38|96.55|93.75|96.18|93.38|0
1688001600000|2023-06-29 01:20:00|96.25|93.45|96.32|93.52|96.32|93.52|96.18|93.38|0
1688001900000|2023-06-29 01:25:00|96.25|93.45|96.1|93.3|96.32|93.52|95.95|93.15|0
1688002200000|2023-06-29 01:30:00|96.17|93.37|96.32|93.52|96.32|93.52|96.1|93.3|0
1688002500000|2023-06-29 01:35:00|96.36|93.56|96.47|93.67|96.54|93.74|96.24|93.44|0
1688002800000|2023-06-29 01:40:00|96.54|93.74|96.69|93.89|96.69|93.89|96.39|93.59|0
1688003100000|2023-06-29 01:45:00|96.61|93.81|96.83|94.03|96.83|94.03|96.46|93.66|0
1688003400000|2023-06-29 01:50:00|96.76|93.96|96.76|93.96|96.83|94.03|96.68|93.88|0
1688003700000|2023-06-29 01:55:00|96.68|93.88|97.13|94.33|97.2|94.4|96.68|93.88|0
1688004000000|2023-06-29 02:00:00|97.05|94.25|97.5|94.7|97.65|94.85|97.05|94.25|0
1688004300000|2023-06-29 02:05:00|97.58|94.78|97.84|95.04|97.87|95.07|97.43|94.63|0
1688004600000|2023-06-29 02:10:00|97.87|95.07|97.72|94.92|97.95|95.15|97.65|94.85|0
1688004900000|2023-06-29 02:15:00|97.69|94.89|97.64|94.84|97.72|94.92|97.57|94.77|0
1688005200000|2023-06-29 02:20:00|97.72|94.92|97.72|94.92|97.79|94.99|97.64|94.84|0
1688005500000|2023-06-29 02:25:00|97.64|94.84|97.64|94.84|97.72|94.92|97.49|94.69|0
1688005800000|2023-06-29 02:30:00|97.57|94.77|97.64|94.84|97.72|94.92|97.42|94.62|0
1688006100000|2023-06-29 02:35:00|97.71|94.91|97.64|94.84|97.79|94.99|97.64|94.84|0
1688006400000|2023-06-29 02:40:00|97.6|94.8|97.34|94.54|97.6|94.8|97.34|94.54|0
1688006700000|2023-06-29 02:45:00|97.38|94.58|97.56|94.76|97.63|94.83|97.34|94.54|0
1688007000000|2023-06-29 02:50:00|97.6|94.8|97.78|94.98|97.93|95.13|97.56|94.76|0
1688007300000|2023-06-29 02:55:00|97.86|95.06|98.01|95.21|98.05|95.25|97.78|94.98|0
1688007600000|2023-06-29 03:00:00|97.97|95.17|98|95.2|98.08|95.28|97.93|95.13|0
1688007900000|2023-06-29 03:05:00|97.93|95.13|98.15|95.35|98.23|95.43|97.93|95.13|0
1688008200000|2023-06-29 03:10:00|98.12|95.32|98|95.2|98.12|95.32|97.85|95.05|0
1688008500000|2023-06-29 03:15:00|98.08|95.28|97.92|95.12|98.08|95.28|97.85|95.05|0
1688008800000|2023-06-29 03:20:00|97.96|95.16|98|95.2|98.15|95.35|97.92|95.12|0
1688009100000|2023-06-29 03:25:00|97.92|95.12|97.92|95.12|97.92|95.12|97.81|95.01|0
1688009400000|2023-06-29 03:30:00|98|95.2|98.14|95.34|98.3|95.5|97.85|95.05|0
1688009700000|2023-06-29 03:35:00|98.22|95.42|98.75|95.95|98.9|96.1|98.22|95.42|0
1688010000000|2023-06-29 03:40:00|98.71|95.91|98.59|95.79|98.82|96.02|98.59|95.79|0
1688010300000|2023-06-29 03:45:00|98.67|95.87|98.89|96.09|98.89|96.09|98.52|95.72|0
1688010600000|2023-06-29 03:50:00|98.74|95.94|98.51|95.71|98.82|96.02|98.51|95.71|0
1688010900000|2023-06-29 03:55:00|98.55|95.75|98.44|95.64|98.67|95.87|98.36|95.56|0
1688011200000|2023-06-29 04:00:00|98.48|95.68|98.36|95.56|98.51|95.71|98.21|95.41|0
1688011500000|2023-06-29 04:05:00|98.29|95.49|98.21|95.41|98.44|95.64|98.21|95.41|0
1688011800000|2023-06-29 04:10:00|98.28|95.48|98.28|95.48|98.36|95.56|98.21|95.41|0
1688012100000|2023-06-29 04:15:00|98.32|95.52|98.2|95.4|98.36|95.56|98.13|95.33|0
1688012400000|2023-06-29 04:20:00|98.24|95.44|98.35|95.55|98.35|95.55|98.2|95.4|0
1688012700000|2023-06-29 04:25:00|98.28|95.48|98.2|95.4|98.35|95.55|98.2|95.4|0
1688013000000|2023-06-29 04:30:00|98.28|95.48|98.35|95.55|98.35|95.55|98.13|95.33|0
1688013300000|2023-06-29 04:35:00|98.39|95.59|98.2|95.4|98.39|95.59|98.2|95.4|0
1688013600000|2023-06-29 04:40:00|98.12|95.32|98.27|95.47|98.35|95.55|98.12|95.32|0
1688013900000|2023-06-29 04:45:00|98.35|95.55|98.57|95.77|98.57|95.77|98.2|95.4|0
1688014200000|2023-06-29 04:50:00|98.5|95.7|98.57|95.77|98.57|95.77|98.42|95.62|0
1688014500000|2023-06-29 04:55:00|98.49|95.69|98.57|95.77|98.57|95.77|98.42|95.62|0
1688014800000|2023-06-29 05:00:00|98.49|95.69|98.26|95.46|98.49|95.69|98.11|95.31|0
1688015100000|2023-06-29 05:05:00|98.34|95.54|97.74|94.94|98.34|95.54|97.66|94.86|0
1688015400000|2023-06-29 05:10:00|97.78|94.98|98.26|95.46|98.41|95.61|97.78|94.98|0
1688015700000|2023-06-29 05:15:00|98.34|95.54|98.41|95.61|98.49|95.69|98.26|95.46|0
1688016000000|2023-06-29 05:20:00|98.49|95.69|98.71|95.91|98.71|95.91|98.49|95.69|0
1688016300000|2023-06-29 05:25:00|98.63|95.83|98.86|96.06|98.94|96.14|98.48|95.68|0
1688016600000|2023-06-29 05:30:00|98.9|96.1|98.71|95.91|99.16|96.36|98.63|95.83|0
1688016900000|2023-06-29 05:35:00|98.78|95.98|98.78|95.98|98.93|96.13|98.71|95.91|0
1688017200000|2023-06-29 05:40:00|98.86|96.06|99.23|96.43|99.39|96.59|98.71|95.91|0
1688017500000|2023-06-29 05:45:00|99.31|96.51|99.16|96.36|99.31|96.51|98.93|96.13|0
1688017800000|2023-06-29 05:50:00|99.23|96.43|99|96.2|99.23|96.43|98.78|95.98|0
1688018100000|2023-06-29 05:55:00|98.97|96.17|98.62|95.82|99|96.2|98.62|95.82|0
1688018400000|2023-06-29 06:00:00|98.55|95.75|99.15|96.35|99.15|96.35|98.55|95.75|0
1688018700000|2023-06-29 06:05:00|98.88|96.48|98.5|96.1|98.88|96.48|98.42|96.02|0
1688019000000|2023-06-29 06:10:00|98.42|96.02|98.64|96.24|98.72|96.32|98.42|96.02|0
1688019300000|2023-06-29 06:15:00|98.72|96.32|98.95|96.55|99.1|96.7|98.64|96.24|0
1688019600000|2023-06-29 06:20:00|98.99|96.59|98.87|96.47|99.02|96.62|98.72|96.32|0
1688019900000|2023-06-29 06:25:00|98.79|96.39|98.43|96.03|99.32|96.92|98.43|96.03|0
1688020200000|2023-06-29 06:30:00|98.35|95.95|97.31|94.91|98.35|95.95|97.16|94.76|0
1688020500000|2023-06-29 06:35:00|97.27|94.87|97|94.6|97.27|94.87|96.85|94.45|0
1688020800000|2023-06-29 06:40:00|96.97|94.57|97|94.6|97|94.6|96.7|94.3|0
1688021100000|2023-06-29 06:45:00|97.08|94.68|96.85|94.45|97.08|94.68|96.85|94.45|0
1688021400000|2023-06-29 06:50:00|96.78|94.38|97.23|94.83|97.23|94.83|96.7|94.3|0
1688021700000|2023-06-29 06:55:00|97.3|94.9|97.34|94.94|97.38|94.98|97.07|94.67|0
1688022000000|2023-06-29 07:00:00|97.38|94.98|97.22|94.82|97.45|95.05|96.92|94.52|0
1688022300000|2023-06-29 07:05:00|97.26|94.86|96.62|94.22|97.53|95.13|96.62|94.22|0
1688022600000|2023-06-29 07:10:00|96.69|94.29|97.14|94.74|97.37|94.97|96.62|94.22|0
1688022900000|2023-06-29 07:15:00|97.18|94.78|97.52|95.12|97.52|95.12|97.14|94.74|0
1688023200000|2023-06-29 07:20:00|97.44|95.04|96.76|94.36|97.67|95.27|96.69|94.29|0
1688023500000|2023-06-29 07:25:00|96.84|94.44|97.67|95.27|97.82|95.42|96.84|94.44|0
1688023800000|2023-06-29 07:30:00|97.74|95.34|97.89|95.49|97.9|95.5|97.59|95.19|0
1688024100000|2023-06-29 07:35:00|97.82|95.42|97.82|95.42|97.97|95.57|97.66|95.26|0
1688024400000|2023-06-29 07:40:00|97.74|95.34|97.59|95.19|97.89|95.49|97.36|94.96|0
1688024700000|2023-06-29 07:45:00|97.51|95.11|97.06|94.66|97.63|95.23|96.98|94.58|0
1688025000000|2023-06-29 07:50:00|96.98|94.58|97.21|94.81|97.28|94.88|96.91|94.51|0
1688025300000|2023-06-29 07:55:00|97.17|94.77|97.36|94.96|97.36|94.96|96.9|94.5|0
1688025600000|2023-06-29 08:00:00|97.28|94.88|96.68|94.28|97.51|95.11|96.6|94.2|0
1688025900000|2023-06-29 08:05:00|96.71|94.31|96.75|94.35|96.9|94.5|96.6|94.2|0
1688026200000|2023-06-29 08:10:00|96.82|94.42|96.34|93.94|96.82|94.42|96|93.6|0
1688026500000|2023-06-29 08:15:00|96.22|93.82|96|93.6|96.37|93.97|95.96|93.56|0
1688026800000|2023-06-29 08:20:00|95.92|93.52|95.92|93.52|96.14|93.74|95.55|93.15|0
1688027100000|2023-06-29 08:25:00|95.99|93.59|95.84|93.44|96.37|93.97|95.69|93.29|0
1688027400000|2023-06-29 08:30:00|95.92|93.52|96.07|93.67|96.22|93.82|95.77|93.37|0
1688027700000|2023-06-29 08:35:00|96.14|93.74|95.99|93.59|96.21|93.81|95.92|93.52|0
1688028000000|2023-06-29 08:40:00|95.91|93.51|95.61|93.21|96.06|93.66|95.54|93.14|0
1688028300000|2023-06-29 08:45:00|95.54|93.14|95.65|93.25|95.76|93.36|95.39|92.99|0
1688028600000|2023-06-29 08:50:00|95.61|93.21|95.69|93.29|95.98|93.58|95.61|93.21|0
1688028900000|2023-06-29 08:55:00|95.72|93.32|96.59|94.19|96.62|94.22|95.01|92.61|0
1688029200000|2023-06-29 09:00:00|96.51|94.11|96.66|94.26|96.81|94.41|96.51|94.11|0
1688029500000|2023-06-29 09:05:00|96.73|94.33|96.73|94.33|97.03|94.63|96.66|94.26|0
1688029800000|2023-06-29 09:10:00|96.66|94.26|96.66|94.26|96.73|94.33|96.36|93.96|0
1688030100000|2023-06-29 09:15:00|96.69|94.29|96.88|94.48|96.88|94.48|96.58|94.18|0
1688030400000|2023-06-29 09:20:00|96.84|94.44|97.03|94.63|97.25|94.85|96.73|94.33|0
1688030700000|2023-06-29 09:25:00|97.1|94.7|96.72|94.32|97.17|94.77|96.69|94.29|0
1688031000000|2023-06-29 09:30:00|96.8|94.4|96.61|94.21|96.95|94.55|96.57|94.17|0
1688031300000|2023-06-29 09:35:00|96.57|94.17|96.35|93.95|96.72|94.32|96.35|93.95|0
1688031600000|2023-06-29 09:40:00|96.31|93.91|95.9|93.5|96.31|93.91|95.61|93.21|0
1688031900000|2023-06-29 09:45:00|95.83|93.43|95.53|93.13|95.9|93.5|95.53|93.13|0
1688032200000|2023-06-29 09:50:00|95.6|93.2|95.68|93.28|95.82|93.42|95.53|93.13|0
1688032500000|2023-06-29 09:55:00|95.64|93.24|94.93|92.53|95.68|93.28|94.85|92.45|0
1688032800000|2023-06-29 10:00:00|95|92.6|95.15|92.75|95.37|92.97|95|92.6|0
1688033100000|2023-06-29 10:05:00|95.22|92.82|95.22|92.82|95.29|92.89|95|92.6|0
1688033400000|2023-06-29 10:10:00|95.29|92.89|94.33|91.93|95.29|92.89|94.33|91.93|0
1688033700000|2023-06-29 10:15:00|94.41|92.01|94.18|91.78|94.41|92.01|93.67|91.27|0
1688034000000|2023-06-29 10:20:00|94.26|91.86|95.2|92.8|96.66|94.26|93.89|91.49|0
1688034300000|2023-06-29 10:25:00|95.16|92.76|95.23|92.83|95.38|92.98|94.94|92.54|0
1688034600000|2023-06-29 10:30:00|95.3|92.9|95.23|92.83|95.3|92.9|95.01|92.61|0
1688034900000|2023-06-29 10:35:00|95.27|92.87|95.37|92.97|95.45|93.05|95.16|92.76|0
1688035200000|2023-06-29 10:40:00|95.45|93.05|95.01|92.61|95.45|93.05|95.01|92.61|0
1688035500000|2023-06-29 10:45:00|95.04|92.64|94.93|92.53|95.08|92.68|94.86|92.46|0
1688035800000|2023-06-29 10:50:00|94.86|92.46|95.22|92.82|95.22|92.82|94.78|92.38|0
1688036100000|2023-06-29 10:55:00|95.3|92.9|95.22|92.82|95.3|92.9|95|92.6|0
1688036400000|2023-06-29 11:00:00|95.29|92.89|95.44|93.04|95.44|93.04|95|92.6|0
1688036700000|2023-06-29 11:05:00|95.37|92.97|95.29|92.89|95.37|92.97|95.07|92.67|0
1688037000000|2023-06-29 11:10:00|95.22|92.82|95.14|92.74|95.22|92.82|95.07|92.67|0
1688037300000|2023-06-29 11:15:00|95.18|92.78|94.32|91.92|95.29|92.89|94.18|91.78|0
1688037600000|2023-06-29 11:20:00|94.4|92|94.25|91.85|94.4|92|94.1|91.7|0
1688037900000|2023-06-29 11:25:00|94.32|91.92|93.73|91.33|94.39|91.99|93.73|91.33|0
1688038200000|2023-06-29 11:30:00|93.66|91.26|93.95|91.55|94.02|91.62|93.66|91.26|0
1688038500000|2023-06-29 11:35:00|93.88|91.48|94.39|91.99|94.46|92.06|93.88|91.48|0
1688038800000|2023-06-29 11:40:00|94.46|92.06|94.53|92.13|94.61|92.21|94.24|91.84|0
1688039100000|2023-06-29 11:45:00|94.61|92.21|94.46|92.06|94.75|92.35|94.31|91.91|0
1688039400000|2023-06-29 11:50:00|94.53|92.13|94.6|92.2|94.68|92.28|94.53|92.13|0
1688039700000|2023-06-29 11:55:00|94.53|92.13|94.31|91.91|94.53|92.13|94.31|91.91|0
1688040000000|2023-06-29 12:00:00|94.38|91.98|93.94|91.54|94.38|91.98|93.43|91.03|0
1688040300000|2023-06-29 12:05:00|93.98|91.58|94.38|91.98|94.53|92.13|93.94|91.54|0
1688040600000|2023-06-29 12:10:00|94.31|91.91|94.74|92.34|94.74|92.34|94.31|91.91|0
1688040900000|2023-06-29 12:15:00|94.67|92.27|94.3|91.9|94.89|92.49|94.3|91.9|0
1688041200000|2023-06-29 12:20:00|94.34|91.94|93.93|91.53|94.45|92.05|93.93|91.53|0
1688041500000|2023-06-29 12:25:00|94.01|91.61|93.71|91.31|94.01|91.61|93.64|91.24|0
1688041800000|2023-06-29 12:30:00|93.68|91.28|93.28|90.88|94.3|91.9|92.34|89.94|0
1688042100000|2023-06-29 12:35:00|93.49|91.09|94.37|91.97|95.25|92.85|93.49|91.09|0
1688042400000|2023-06-29 12:40:00|94.44|92.04|94.92|92.52|95.1|92.7|94.15|91.75|0
1688042700000|2023-06-29 12:45:00|94.88|92.48|95.03|92.63|95.17|92.77|94.37|91.97|0
1688043000000|2023-06-29 12:50:00|94.95|92.55|96.73|94.33|96.88|94.48|94.95|92.55|0
1688043300000|2023-06-29 12:55:00|96.51|94.11|96.73|94.33|97.03|94.63|96.28|93.88|0
1688043600000|2023-06-29 13:00:00|96.66|94.26|97.86|95.46|98.46|96.06|96.58|94.18|0
1688043900000|2023-06-29 13:05:00|97.78|95.38|97.78|95.38|97.85|95.45|96.65|94.25|0
1688044200000|2023-06-29 13:10:00|97.82|95.42|98.76|96.36|99.14|96.74|97.7|95.3|0
1688044500000|2023-06-29 13:15:00|98.91|96.51|98.91|96.51|99.37|96.97|98.68|96.28|0
1688044800000|2023-06-29 13:20:00|98.84|96.44|99.22|96.82|99.22|96.82|98.61|96.21|0
1688045100000|2023-06-29 13:25:00|99.29|96.89|99.21|96.81|99.75|97.35|99.06|96.66|0
1688045400000|2023-06-29 13:30:00|99.06|96.66|97.92|95.52|100.29|97.89|97.92|95.52|0
1688045700000|2023-06-29 13:35:00|97.77|95.37|96.05|93.65|98.53|96.13|94.85|92.45|0
1688046000000|2023-06-29 13:40:00|96.2|93.8|97.55|95.15|97.62|95.22|95.83|93.43|0
1688046300000|2023-06-29 13:45:00|97.4|95|96.42|94.02|98|95.6|96.2|93.8|0
1688046600000|2023-06-29 13:50:00|96.49|94.09|96.27|93.87|96.79|94.39|95.9|93.5|0
1688046900000|2023-06-29 13:55:00|96.19|93.79|96.64|94.24|97.24|94.84|96.19|93.79|0
1688047200000|2023-06-29 14:00:00|96.56|94.16|95.3|92.9|96.71|94.31|95.3|92.9|0
1688047500000|2023-06-29 14:05:00|95.22|92.82|97.69|95.29|98.45|96.05|94.63|92.23|0
1688047800000|2023-06-29 14:10:00|97.76|95.36|97.01|94.61|98.45|96.05|97.01|94.61|0
1688048100000|2023-06-29 14:15:00|96.71|94.31|96.63|94.23|96.78|94.38|96.04|93.64|0
1688048400000|2023-06-29 14:20:00|96.48|94.08|96.63|94.23|96.71|94.31|94.92|92.52|0
1688048700000|2023-06-29 14:25:00|96.56|94.16|96.7|94.3|96.78|94.38|95.88|93.48|0
1688049000000|2023-06-29 14:30:00|96.48|94.08|96.03|93.63|97.76|95.36|95.88|93.48|0
1688049300000|2023-06-29 14:35:00|95.96|93.56|96.4|94|97.38|94.98|95.96|93.56|0
1688049600000|2023-06-29 14:40:00|96.63|94.23|97.38|94.98|98.05|95.65|96.18|93.78|0
1688049900000|2023-06-29 14:45:00|97.45|95.05|97.67|95.27|98.97|96.57|97.3|94.9|0
1688050200000|2023-06-29 14:50:00|97.75|95.35|97.9|95.5|98.2|95.8|97.22|94.82|0
1688050500000|2023-06-29 14:55:00|97.75|95.35|97.45|95.05|98.05|95.65|96.77|94.37|0
1688050800000|2023-06-29 15:00:00|97.37|94.97|96.24|93.84|97.67|95.27|96.24|93.84|0
1688051100000|2023-06-29 15:05:00|96.32|93.92|95.57|93.17|96.62|94.22|95.2|92.8|0
1688051400000|2023-06-29 15:10:00|95.65|93.25|95.27|92.87|95.87|93.47|94.91|92.51|0
1688051700000|2023-06-29 15:15:00|95.2|92.8|94.9|92.5|95.42|93.02|94.46|92.06|0
1688052000000|2023-06-29 15:20:00|94.98|92.58|94.84|92.44|95.5|93.1|94.39|91.99|0
1688052300000|2023-06-29 15:25:00|94.76|92.36|94.72|92.32|95.43|93.03|94.25|91.85|0
1688052600000|2023-06-29 15:30:00|94.8|92.4|95.46|93.06|95.61|93.21|94.51|92.11|0
1688052900000|2023-06-29 15:35:00|95.53|93.13|95.16|92.76|96.05|93.65|95.16|92.76|0
1688053200000|2023-06-29 15:40:00|95.09|92.69|95.53|93.13|95.53|93.13|94.14|91.74|0
1688053500000|2023-06-29 15:45:00|95.45|93.05|95.16|92.76|95.53|93.13|95.01|92.61|0
1688053800000|2023-06-29 15:50:00|95.08|92.68|94.28|91.88|95.16|92.76|94.2|91.8|0
1688054100000|2023-06-29 15:55:00|94.2|91.8|94.57|92.17|95.08|92.68|94.13|91.73|0
1688054400000|2023-06-29 16:00:00|94.5|92.1|95.01|92.61|95.15|92.75|93.98|91.58|0
1688054700000|2023-06-29 16:05:00|94.93|92.53|94.64|92.24|95.37|92.97|94.56|92.16|0
1688055000000|2023-06-29 16:10:00|94.56|92.16|95.37|92.97|95.74|93.34|94.35|91.95|0
1688055300000|2023-06-29 16:15:00|95.22|92.82|94.56|92.16|95.89|93.49|94.49|92.09|0
1688055600000|2023-06-29 16:20:00|94.63|92.23|93.9|91.5|94.63|92.23|93.76|91.36|0
1688055900000|2023-06-29 16:25:00|93.83|91.43|93.47|91.07|94.27|91.87|93.18|90.78|0
1688056200000|2023-06-29 16:30:00|93.32|90.92|94.19|91.79|94.19|91.79|93.1|90.7|0
1688056500000|2023-06-29 16:35:00|94.12|91.72|94.34|91.94|94.63|92.23|93.9|91.5|0
1688056800000|2023-06-29 16:40:00|94.41|92.01|94.19|91.79|94.63|92.23|94.05|91.65|0
1688057100000|2023-06-29 16:45:00|94.12|91.72|94.19|91.79|94.34|91.94|93.68|91.28|0
1688057400000|2023-06-29 16:50:00|94.12|91.72|94.55|92.15|94.62|92.22|94.04|91.64|0
1688057700000|2023-06-29 16:55:00|94.62|92.22|95.5|93.1|96.16|93.76|94.33|91.93|0
1688058000000|2023-06-29 17:00:00|95.43|93.03|96.16|93.76|96.23|93.83|95.43|93.03|0
1688058300000|2023-06-29 17:05:00|96.23|93.83|95.01|92.61|97.57|95.17|95.01|92.61|0
1688058600000|2023-06-29 17:10:00|95.08|92.68|95.08|92.68|95.67|93.27|94.94|92.54|0
1688058900000|2023-06-29 17:15:00|95.16|92.76|94.49|92.09|95.23|92.83|94.35|91.95|0
1688059200000|2023-06-29 17:20:00|94.42|92.02|94.42|92.02|94.71|92.31|94.2|91.8|0
1688059500000|2023-06-29 17:25:00|94.49|92.09|94.27|91.87|94.93|92.53|94.2|91.8|0
1688059800000|2023-06-29 17:30:00|94.2|91.8|94.78|92.38|95.08|92.68|94.12|91.72|0
1688060100000|2023-06-29 17:35:00|94.71|92.31|94.78|92.38|95.29|92.89|94.71|92.31|0
1688060400000|2023-06-29 17:40:00|94.71|92.31|95|92.6|95.37|92.97|94.49|92.09|0
1688060700000|2023-06-29 17:45:00|95.07|92.67|94.92|92.52|95.44|93.04|94.85|92.45|0
1688061000000|2023-06-29 17:50:00|95|92.6|94.63|92.23|95.07|92.67|94.48|92.08|0
1688061300000|2023-06-29 17:55:00|94.7|92.3|96.1|93.7|96.55|94.15|94.48|92.08|0
1688061600000|2023-06-29 18:00:00|96.18|93.78|97.29|94.89|97.89|95.49|96.18|93.78|0
1688061900000|2023-06-29 18:05:00|97.37|94.97|97.82|95.42|98.19|95.79|97.22|94.82|0
1688062200000|2023-06-29 18:10:00|97.89|95.49|96.77|94.37|97.97|95.57|96.77|94.37|0
1688062500000|2023-06-29 18:15:00|96.84|94.44|96.32|93.92|96.84|94.44|96.24|93.84|0
1688062800000|2023-06-29 18:20:00|96.24|93.84|95.72|93.32|96.32|93.92|95.57|93.17|0
1688063100000|2023-06-29 18:25:00|95.65|93.25|95.72|93.32|96.09|93.69|95.57|93.17|0
1688063400000|2023-06-29 18:30:00|95.65|93.25|96.01|93.61|96.09|93.69|95.64|93.24|0
1688063700000|2023-06-29 18:35:00|95.94|93.54|95.57|93.17|95.94|93.54|95.35|92.95|0
1688064000000|2023-06-29 18:40:00|95.64|93.24|95.94|93.54|96.83|94.43|95.57|93.17|0
1688064300000|2023-06-29 18:45:00|96.01|93.61|95.71|93.31|96.01|93.61|95.34|92.94|0
1688064600000|2023-06-29 18:50:00|95.64|93.24|95.93|93.53|96.38|93.98|95.64|93.24|0
1688064900000|2023-06-29 18:55:00|96.01|93.61|95.19|92.79|96.16|93.76|95.19|92.79|0
1688065200000|2023-06-29 19:00:00|95.12|92.72|94.75|92.35|95.27|92.87|94.6|92.2|0
1688065500000|2023-06-29 19:05:00|94.68|92.28|94.53|92.13|94.9|92.5|94.46|92.06|0
1688065800000|2023-06-29 19:10:00|94.6|92.2|94.67|92.27|94.97|92.57|94.45|92.05|0
1688066100000|2023-06-29 19:15:00|94.6|92.2|94.82|92.42|95.04|92.64|94.01|91.61|0
1688066400000|2023-06-29 19:20:00|94.75|92.35|94.96|92.56|95.26|92.86|94.38|91.98|0
1688066700000|2023-06-29 19:25:00|94.89|92.49|94.38|91.98|94.89|92.49|94.3|91.9|0
1688067000000|2023-06-29 19:30:00|94.45|92.05|94.37|91.97|94.74|92.34|93.79|91.39|0
1688067300000|2023-06-29 19:35:00|94.23|91.83|95.11|92.71|95.25|92.85|94.23|91.83|0
1688067600000|2023-06-29 19:40:00|95.25|92.85|95.77|93.37|95.77|93.37|95.11|92.71|0
1688067900000|2023-06-29 19:45:00|95.84|93.44|94.59|92.19|95.92|93.52|94.52|92.12|0
1688068200000|2023-06-29 19:50:00|94.74|92.34|94.29|91.89|94.74|92.34|93.06|90.66|0
1688068500000|2023-06-29 19:55:00|94.44|92.04|93.2|90.8|94.73|92.33|92.84|90.44|0
1688068800000|2023-06-29 20:00:00|92.91|90.51|93.9|91.5|93.98|91.58|92.62|90.22|0
1688069100000|2023-06-29 20:05:00|93.83|91.43|94.05|91.65|94.12|91.72|93.76|91.36|0
1688069400000|2023-06-29 20:10:00|93.98|91.58|93.9|91.5|94.05|91.65|93.68|91.28|0
1688069700000|2023-06-29 20:15:00|94.17|91.37|94.03|91.23|94.25|91.45|93.88|91.08|0
1688070000000|2023-06-29 20:20:00|94.17|91.37|93.92|91.12|94.24|91.44|93.88|91.08|0
1688070300000|2023-06-29 20:25:00|93.95|91.15|93.81|91.01|93.95|91.15|93.74|90.94|0
1688070600000|2023-06-29 20:30:00|93.88|91.08|93.73|90.93|93.88|91.08|93.73|90.93|0
1688070900000|2023-06-29 20:35:00|93.66|90.86|93.8|91|93.88|91.08|93.66|90.86|0
1688071200000|2023-06-29 20:40:00|93.73|90.93|93.73|90.93|93.95|91.15|93.66|90.86|0
1688071500000|2023-06-29 20:45:00|93.8|91|94.02|91.22|94.02|91.22|93.8|91|0
1688071800000|2023-06-29 20:50:00|93.98|91.18|94.02|91.22|94.02|91.22|93.94|91.14|0
1688072100000|2023-06-29 20:55:00|94.01|91.21|94.34|91.54|94.34|91.54|93.94|91.14|0
1688072400000|2023-06-29 21:00:00|94.17|91.37|94.07|91.27|94.24|91.44|93.95|91.15|0
1688072700000|2023-06-29 21:05:00|94|91.2|94.01|91.21|94.05|91.25|94|91.2|0
1688073000000|2023-06-29 21:10:00|94.1|91.3|94.04|91.24|94.17|91.37|94.03|91.23|0
1688073300000|2023-06-29 21:15:00|94.01|91.21|94.04|91.24|94.1|91.3|94.01|91.21|0
1688073600000|2023-06-29 21:20:00|94.01|91.21|94.05|91.25|94.07|91.27|94.01|91.21|0
1688073900000|2023-06-29 21:25:00|94.09|91.29|94.08|91.28|94.09|91.29|94.06|91.26|0
1688074200000|2023-06-29 21:30:00|94.06|91.26|94.06|91.26|94.1|91.3|94.02|91.22|0
1688074500000|2023-06-29 21:35:00|94.05|91.25|94.05|91.25|94.05|91.25|94.05|91.25|0
1688074800000|2023-06-29 21:40:00|94.06|91.26|94.14|91.34|94.2|91.4|94.05|91.25|0
1688075100000|2023-06-29 21:45:00|94.13|91.33|94.13|91.33|94.13|91.33|94.09|91.29|0
1688075400000|2023-06-29 21:50:00|94.11|91.31|94.13|91.33|94.13|91.33|94.09|91.29|0
1688075700000|2023-06-29 21:55:00|94.14|91.34|94.14|91.34|94.14|91.34|94.09|91.29|0
1688076000000|2023-06-29 22:00:00|94.39|91.59|94.54|91.74|94.72|91.92|94.39|91.59|0
1688076300000|2023-06-29 22:05:00|94.5|91.7|94.43|91.63|94.64|91.84|94.43|91.63|0
1688076600000|2023-06-29 22:10:00|94.35|91.55|94.64|91.84|94.64|91.84|94.28|91.48|0
1688076900000|2023-06-29 22:15:00|94.71|91.91|94.28|91.48|94.71|91.91|94.28|91.48|0
1688077200000|2023-06-29 22:20:00|94.2|91.4|94.24|91.44|94.28|91.48|94.06|91.26|0
1688077500000|2023-06-29 22:25:00|94.2|91.4|94.2|91.4|94.2|91.4|94.13|91.33|0
1688077800000|2023-06-29 22:30:00|94.13|91.33|94.38|91.58|94.38|91.58|94.13|91.33|0
1688078100000|2023-06-29 22:35:00|94.42|91.62|94.38|91.58|94.42|91.62|94.2|91.4|0
1688078400000|2023-06-29 22:40:00|94.34|91.54|94.41|91.61|94.49|91.69|94.34|91.54|0
1688078700000|2023-06-29 22:45:00|94.34|91.54|94.27|91.47|94.34|91.54|94.27|91.47|0
1688079000000|2023-06-29 22:50:00|94.3|91.5|94.19|91.39|94.34|91.54|94.19|91.39|0
1688079300000|2023-06-29 22:55:00|94.23|91.43|94.26|91.46|94.26|91.46|94.19|91.39|0
1688079600000|2023-06-29 23:00:00|94.23|91.43|94.04|91.24|94.26|91.46|94.04|91.24|0
1688079900000|2023-06-29 23:05:00|93.97|91.17|93.97|91.17|93.97|91.17|93.9|91.1|0
1688080200000|2023-06-29 23:10:00|94.04|91.24|94.11|91.31|94.11|91.31|93.97|91.17|0
1688080500000|2023-06-29 23:15:00|94.15|91.35|94.04|91.24|94.18|91.38|93.97|91.17|0
1688080800000|2023-06-29 23:20:00|94.11|91.31|94.04|91.24|94.18|91.38|94.04|91.24|0
1688081100000|2023-06-29 23:25:00|94|91.2|93.96|91.16|94.04|91.24|93.89|91.09|0
1688081400000|2023-06-29 23:30:00|94.03|91.23|93.74|90.94|94.03|91.23|93.38|90.58|0
1688081700000|2023-06-29 23:35:00|93.82|91.02|93.96|91.16|94.03|91.23|93.74|90.94|0
1688082000000|2023-06-29 23:40:00|93.89|91.09|93.96|91.16|94|91.2|93.89|91.09|0
1688082300000|2023-06-29 23:45:00|93.92|91.12|93.96|91.16|94.03|91.23|93.74|90.94|0
1688082600000|2023-06-29 23:50:00|94.03|91.23|93.81|91.01|94.03|91.23|93.81|91.01|0
1688082900000|2023-06-29 23:55:00|93.88|91.08|93.81|91.01|93.88|91.08|93.81|91.01|0
1688083200000|2023-06-30 00:00:00|93.74|90.94|94.24|91.44|94.46|91.66|93.59|90.79|0
1688083500000|2023-06-30 00:05:00|94.17|91.37|94.53|91.73|94.53|91.73|94.17|91.37|0
1688083800000|2023-06-30 00:10:00|94.6|91.8|94.97|92.17|94.97|92.17|94.6|91.8|0
1688084100000|2023-06-30 00:15:00|94.89|92.09|94.74|91.94|94.97|92.17|94.6|91.8|0
1688084400000|2023-06-30 00:20:00|94.67|91.87|94.6|91.8|94.74|91.94|94.6|91.8|0
1688084700000|2023-06-30 00:25:00|94.52|91.72|94.67|91.87|94.67|91.87|94.45|91.65|0
1688085000000|2023-06-30 00:30:00|94.6|91.8|94.52|91.72|94.67|91.87|94.38|91.58|0
1688085300000|2023-06-30 00:35:00|94.59|91.79|94.59|91.79|94.89|92.09|94.59|91.79|0
1688085600000|2023-06-30 00:40:00|94.52|91.72|94.45|91.65|94.59|91.79|94.3|91.5|0
1688085900000|2023-06-30 00:45:00|94.41|91.61|94.44|91.64|94.45|91.65|94.3|91.5|0
1688086200000|2023-06-30 00:50:00|94.52|91.72|94.66|91.86|94.73|91.93|94.44|91.64|0
1688086500000|2023-06-30 00:55:00|94.59|91.79|94.37|91.57|94.62|91.82|94.22|91.42|0
1688086800000|2023-06-30 01:00:00|94.29|91.49|93.79|90.99|94.37|91.57|93.64|90.84|0
1688087100000|2023-06-30 01:05:00|93.82|91.02|93.64|90.84|94|91.2|93.57|90.77|0
1688087400000|2023-06-30 01:10:00|93.68|90.88|93.42|90.62|93.71|90.91|93.42|90.62|0
1688087700000|2023-06-30 01:15:00|93.35|90.55|92.99|90.19|93.42|90.62|92.92|90.12|0
1688088000000|2023-06-30 01:20:00|92.92|90.12|93.06|90.26|93.2|90.4|92.92|90.12|0
1688088300000|2023-06-30 01:25:00|92.99|90.19|93.06|90.26|93.17|90.37|92.91|90.11|0
1688088600000|2023-06-30 01:30:00|93.2|90.4|93.34|90.54|93.63|90.83|93.06|90.26|0
1688088900000|2023-06-30 01:35:00|93.41|90.61|93.05|90.25|93.41|90.61|92.98|90.18|0
1688089200000|2023-06-30 01:40:00|93.09|90.29|93.19|90.39|93.19|90.39|92.84|90.04|0
1688089500000|2023-06-30 01:45:00|93.12|90.32|93.12|90.32|93.34|90.54|93.12|90.32|0
1688089800000|2023-06-30 01:50:00|93.05|90.25|93.12|90.32|93.19|90.39|93.05|90.25|0
1688090100000|2023-06-30 01:55:00|93.05|90.25|93.05|90.25|93.12|90.32|92.9|90.1|0
1688090400000|2023-06-30 02:00:00|93.12|90.32|92.54|89.74|93.12|90.32|92.54|89.74|0
1688090700000|2023-06-30 02:05:00|92.61|89.81|92.65|89.85|92.68|89.88|92.33|89.53|0
1688091000000|2023-06-30 02:10:00|92.61|89.81|92.83|90.03|92.83|90.03|92.61|89.81|0
1688091300000|2023-06-30 02:15:00|92.75|89.95|92.9|90.1|92.97|90.17|92.68|89.88|0
1688091600000|2023-06-30 02:20:00|92.93|90.13|92.82|90.02|92.97|90.17|92.75|89.95|0
1688091900000|2023-06-30 02:25:00|92.89|90.09|92.96|90.16|92.96|90.16|92.75|89.95|0
1688092200000|2023-06-30 02:30:00|92.89|90.09|92.68|89.88|92.96|90.16|92.68|89.88|0
1688092500000|2023-06-30 02:35:00|92.75|89.95|92.82|90.02|92.89|90.09|92.75|89.95|0
1688092800000|2023-06-30 02:40:00|92.85|90.05|92.82|90.02|92.89|90.09|92.82|90.02|0
1688093100000|2023-06-30 02:45:00|92.78|89.98|93.1|90.3|93.25|90.45|92.78|89.98|0
1688093400000|2023-06-30 02:50:00|93.17|90.37|93.17|90.37|93.17|90.37|93.1|90.3|0
1688093700000|2023-06-30 02:55:00|93.1|90.3|93.17|90.37|93.17|90.37|93.03|90.23|0
1688094000000|2023-06-30 03:00:00|93.1|90.3|93.02|90.22|93.24|90.44|93.02|90.22|0
1688094300000|2023-06-30 03:05:00|92.95|90.15|93.17|90.37|93.24|90.44|92.88|90.08|0
1688094600000|2023-06-30 03:10:00|93.2|90.4|93.09|90.29|93.38|90.58|93.02|90.22|0
1688094900000|2023-06-30 03:15:00|93.16|90.36|93.09|90.29|93.24|90.44|93.09|90.29|0
1688095200000|2023-06-30 03:20:00|93.02|90.22|93.23|90.43|93.31|90.51|92.95|90.15|0
1688095500000|2023-06-30 03:25:00|93.16|90.36|93.16|90.36|93.23|90.43|93.16|90.36|0
1688095800000|2023-06-30 03:30:00|93.23|90.43|93.81|91.01|93.88|91.08|93.12|90.32|0
1688096100000|2023-06-30 03:35:00|93.73|90.93|93.88|91.08|94.02|91.22|93.73|90.93|0
1688096400000|2023-06-30 03:40:00|93.95|91.15|93.8|91|93.99|91.19|93.73|90.93|0
1688096700000|2023-06-30 03:45:00|93.88|91.08|93.66|90.86|93.91|91.11|93.66|90.86|0
1688097000000|2023-06-30 03:50:00|93.69|90.89|93.66|90.86|93.8|91|93.51|90.71|0
1688097300000|2023-06-30 03:55:00|93.65|90.85|93.8|91|93.8|91|93.65|90.85|0
1688097600000|2023-06-30 04:00:00|93.73|90.93|93.65|90.85|93.76|90.96|93.65|90.85|0
1688097900000|2023-06-30 04:05:00|93.69|90.89|93.87|91.07|93.94|91.14|93.69|90.89|0
1688098200000|2023-06-30 04:10:00|93.83|91.03|93.79|90.99|93.87|91.07|93.79|90.99|0
1688098500000|2023-06-30 04:15:00|93.72|90.92|93.65|90.85|93.72|90.92|93.58|90.78|0
1688098800000|2023-06-30 04:20:00|93.72|90.92|93.72|90.92|93.72|90.92|93.57|90.77|0
1688099100000|2023-06-30 04:25:00|93.79|90.99|93.57|90.77|93.79|90.99|93.57|90.77|0
1688099400000|2023-06-30 04:30:00|93.64|90.84|93.5|90.7|93.64|90.84|93.5|90.7|0
1688099700000|2023-06-30 04:35:00|93.57|90.77|93.57|90.77|93.64|90.84|93.57|90.77|0
1688100000000|2023-06-30 04:40:00|93.61|90.81|93.71|90.91|93.71|90.91|93.57|90.77|0
1688100300000|2023-06-30 04:45:00|93.64|90.84|93.64|90.84|93.71|90.91|93.57|90.77|0
1688100600000|2023-06-30 04:50:00|93.56|90.76|93.56|90.76|93.56|90.76|93.49|90.69|0
1688100900000|2023-06-30 04:55:00|93.49|90.69|93.56|90.76|93.63|90.83|93.42|90.62|0
1688101200000|2023-06-30 05:00:00|93.49|90.69|93.27|90.47|93.49|90.69|93.2|90.4|0
1688101500000|2023-06-30 05:05:00|93.2|90.4|93.34|90.54|93.34|90.54|93.05|90.25|0
1688101800000|2023-06-30 05:10:00|93.31|90.51|93.12|90.32|93.34|90.54|93.12|90.32|0
1688102100000|2023-06-30 05:15:00|93.05|90.25|92.91|90.11|93.12|90.32|92.84|90.04|0
1688102400000|2023-06-30 05:20:00|92.94|90.14|92.62|89.82|93.05|90.25|92.62|89.82|0
1688102700000|2023-06-30 05:25:00|92.55|89.75|92.54|89.74|92.62|89.82|92.4|89.6|0
1688103000000|2023-06-30 05:30:00|92.47|89.67|92.4|89.6|92.54|89.74|92.04|89.24|0
1688103300000|2023-06-30 05:35:00|92.33|89.53|92.4|89.6|92.65|89.85|92.33|89.53|0
1688103600000|2023-06-30 05:40:00|92.47|89.67|92.54|89.74|92.61|89.81|92.47|89.67|0
1688103900000|2023-06-30 05:45:00|92.47|89.67|93.02|90.22|93.1|90.3|92.4|89.6|0
1688104200000|2023-06-30 05:50:00|93.1|90.3|93.09|90.29|93.24|90.44|93.02|90.22|0
1688104500000|2023-06-30 05:55:00|93.02|90.22|93.02|90.22|93.24|90.44|93.02|90.22|0
1688104800000|2023-06-30 06:00:00|92.99|90.19|93.23|90.43|93.38|90.58|92.95|90.15|0
1688105100000|2023-06-30 06:05:00|93.11|90.71|93.25|90.85|93.29|90.89|93.03|90.63|0
1688105400000|2023-06-30 06:10:00|93.21|90.81|93.25|90.85|93.68|91.28|93.21|90.81|0
1688105700000|2023-06-30 06:15:00|93.21|90.81|93.53|91.13|93.68|91.28|93.14|90.74|0
1688106000000|2023-06-30 06:20:00|93.6|91.2|93.75|91.35|93.86|91.46|93.53|91.13|0
1688106300000|2023-06-30 06:25:00|93.68|91.28|93.67|91.27|93.75|91.35|93.6|91.2|0
1688106600000|2023-06-30 06:30:00|93.64|91.24|93.67|91.27|93.75|91.35|93.53|91.13|0
1688106900000|2023-06-30 06:35:00|93.71|91.31|93.6|91.2|93.71|91.31|93.45|91.05|0
1688107200000|2023-06-30 06:40:00|93.67|91.27|93.74|91.34|93.74|91.34|93.52|91.12|0
1688107500000|2023-06-30 06:45:00|93.71|91.31|93.67|91.27|93.81|91.41|93.52|91.12|0
1688107800000|2023-06-30 06:50:00|93.59|91.19|93.88|91.48|93.99|91.59|93.59|91.19|0
1688108100000|2023-06-30 06:55:00|93.95|91.55|94.03|91.63|94.03|91.63|93.7|91.3|0
1688108400000|2023-06-30 07:00:00|94.21|91.81|94.24|91.84|94.32|91.92|93.95|91.55|0
1688108700000|2023-06-30 07:05:00|94.17|91.77|93.8|91.4|94.31|91.91|93.52|91.12|0
1688109000000|2023-06-30 07:10:00|93.84|91.44|93.66|91.26|94.31|91.91|93.59|91.19|0
1688109300000|2023-06-30 07:15:00|93.73|91.33|93.58|91.18|94.16|91.76|93.51|91.11|0
1688109600000|2023-06-30 07:20:00|93.55|91.15|93.87|91.47|93.94|91.54|93.51|91.11|0
1688109900000|2023-06-30 07:25:00|93.84|91.44|93.73|91.33|93.94|91.54|93.51|91.11|0
1688110200000|2023-06-30 07:30:00|93.65|91.25|93.8|91.4|94.09|91.69|93.51|91.11|0
1688110500000|2023-06-30 07:35:00|93.87|91.47|93.72|91.32|93.87|91.47|93.36|90.96|0
1688110800000|2023-06-30 07:40:00|93.65|91.25|93.58|91.18|93.79|91.39|93.43|91.03|0
1688111100000|2023-06-30 07:45:00|93.54|91.14|93.07|90.67|93.58|91.18|93|90.6|0
1688111400000|2023-06-30 07:50:00|93|90.6|92.85|90.45|93|90.6|92.78|90.38|0
1688111700000|2023-06-30 07:55:00|92.78|90.38|92.92|90.52|93.07|90.67|92.78|90.38|0
1688112000000|2023-06-30 08:00:00|92.78|90.38|92.35|89.95|92.99|90.59|92.28|89.88|0
1688112300000|2023-06-30 08:05:00|92.28|89.88|92.56|90.16|92.63|90.23|92.21|89.81|0
1688112600000|2023-06-30 08:10:00|92.49|90.09|92.63|90.23|92.7|90.3|92.35|89.95|0
1688112900000|2023-06-30 08:15:00|92.7|90.3|92.7|90.3|92.92|90.52|92.7|90.3|0
1688113200000|2023-06-30 08:20:00|92.63|90.23|92.56|90.16|92.99|90.59|92.56|90.16|0
1688113500000|2023-06-30 08:25:00|92.59|90.19|92.7|90.3|92.77|90.37|92.48|90.08|0
1688113800000|2023-06-30 08:30:00|92.63|90.23|92.62|90.22|92.7|90.3|92.48|90.08|0
1688114100000|2023-06-30 08:35:00|92.59|90.19|92.12|89.72|92.59|90.19|92.12|89.72|0
1688114400000|2023-06-30 08:40:00|92.05|89.65|91.76|89.36|92.12|89.72|91.69|89.29|0
1688114700000|2023-06-30 08:45:00|91.69|89.29|91.83|89.43|91.98|89.58|91.69|89.29|0
1688115000000|2023-06-30 08:50:00|91.76|89.36|91.41|89.01|91.9|89.5|91.34|88.94|0
1688115300000|2023-06-30 08:55:00|91.34|88.94|91.4|89|91.51|89.11|91.19|88.79|0
1688115600000|2023-06-30 09:00:00|91.26|88.86|90.7|88.3|91.48|89.08|90.63|88.23|0
1688115900000|2023-06-30 09:05:00|90.63|88.23|90.77|88.37|91.19|88.79|90.63|88.23|0
1688116200000|2023-06-30 09:10:00|90.84|88.44|91.12|88.72|91.19|88.79|90.83|88.43|0
1688116500000|2023-06-30 09:15:00|91.05|88.65|91.15|88.75|91.15|88.75|90.97|88.57|0
1688116800000|2023-06-30 09:20:00|91.19|88.79|90.83|88.43|91.19|88.79|90.69|88.29|0
1688117100000|2023-06-30 09:25:00|90.76|88.36|91.81|89.41|91.81|89.41|90.34|87.94|0
1688117400000|2023-06-30 09:30:00|90.78|88.38|91.36|88.96|91.43|89.03|90.71|88.31|0
1688117700000|2023-06-30 09:35:00|91.43|89.03|91.43|89.03|91.57|89.17|91.29|88.89|0
1688118000000|2023-06-30 09:40:00|91.5|89.1|91.29|88.89|91.5|89.1|91.22|88.82|0
1688118300000|2023-06-30 09:45:00|91.36|88.96|91.15|88.75|91.36|88.96|91.08|88.68|0
1688118600000|2023-06-30 09:50:00|91.08|88.68|91.07|88.67|91.15|88.75|90.93|88.53|0
1688118900000|2023-06-30 09:55:00|91.14|88.74|91.43|89.03|91.43|89.03|91|88.6|0
1688119200000|2023-06-30 10:00:00|91.35|88.95|91.42|89.02|91.42|89.02|91.21|88.81|0
1688119500000|2023-06-30 10:05:00|91.49|89.09|90.86|88.46|91.49|89.09|90.79|88.39|0
1688119800000|2023-06-30 10:10:00|90.79|88.39|90.58|88.18|90.9|88.5|90.51|88.11|0
1688120100000|2023-06-30 10:15:00|90.65|88.25|90.72|88.32|90.79|88.39|90.51|88.11|0
1688120400000|2023-06-30 10:20:00|90.65|88.25|90.85|88.45|90.92|88.52|90.57|88.17|0
1688120700000|2023-06-30 10:25:00|90.78|88.38|90.78|88.38|90.85|88.45|90.64|88.24|0
1688121000000|2023-06-30 10:30:00|90.71|88.31|90.64|88.24|90.92|88.52|90.64|88.24|0
1688121300000|2023-06-30 10:35:00|90.71|88.31|90.64|88.24|90.78|88.38|90.57|88.17|0
1688121600000|2023-06-30 10:40:00|90.71|88.31|90.15|87.75|90.71|88.31|90.15|87.75|0
1688121900000|2023-06-30 10:45:00|90.22|87.82|89.87|87.47|90.29|87.89|89.87|87.47|0
1688122200000|2023-06-30 10:50:00|89.66|87.26|90.07|87.67|90.07|87.67|89.52|87.12|0
1688122500000|2023-06-30 10:55:00|90.14|87.74|90.21|87.81|90.21|87.81|90|87.6|0
1688122800000|2023-06-30 11:00:00|90.28|87.88|89.93|87.53|90.28|87.88|89.83|87.43|0
1688123100000|2023-06-30 11:05:00|90.07|87.67|90.28|87.88|90.28|87.88|90.07|87.67|0
1688123400000|2023-06-30 11:10:00|90.35|87.95|90.49|88.09|90.49|88.09|90.35|87.95|0
1688123700000|2023-06-30 11:15:00|90.42|88.02|90.62|88.22|90.77|88.37|90.42|88.02|0
1688124000000|2023-06-30 11:20:00|90.55|88.15|90.62|88.22|90.76|88.36|90.55|88.15|0
1688124300000|2023-06-30 11:25:00|90.76|88.36|90.69|88.29|90.76|88.36|90.62|88.22|0
1688124600000|2023-06-30 11:30:00|90.83|88.43|90.55|88.15|90.83|88.43|90.55|88.15|0
1688124900000|2023-06-30 11:35:00|90.48|88.08|90.83|88.43|90.83|88.43|90.48|88.08|0
1688125200000|2023-06-30 11:40:00|90.86|88.46|90.76|88.36|90.9|88.5|90.69|88.29|0
1688125500000|2023-06-30 11:45:00|90.83|88.43|90.82|88.42|90.9|88.5|90.69|88.29|0
1688125800000|2023-06-30 11:50:00|90.89|88.49|90.96|88.56|91.18|88.78|90.68|88.28|0
1688126100000|2023-06-30 11:55:00|90.89|88.49|90.75|88.35|90.93|88.53|90.68|88.28|0
1688126400000|2023-06-30 12:00:00|90.72|88.32|90.12|87.72|90.72|88.32|90.05|87.65|0
1688126700000|2023-06-30 12:05:00|90.05|87.65|89.84|87.44|90.26|87.86|89.84|87.44|0
1688127000000|2023-06-30 12:10:00|89.81|87.41|90.05|87.65|90.12|87.72|89.77|87.37|0
1688127300000|2023-06-30 12:15:00|90.12|87.72|90.05|87.65|90.12|87.72|89.84|87.44|0
1688127600000|2023-06-30 12:20:00|90.12|87.72|90.11|87.71|90.25|87.85|90.05|87.65|0
1688127900000|2023-06-30 12:25:00|90.04|87.64|90.08|87.68|90.25|87.85|89.83|87.43|0
1688128200000|2023-06-30 12:30:00|90.18|87.78|89.49|87.09|90.32|87.92|87.8|85.4|0
1688128500000|2023-06-30 12:35:00|89.42|87.02|89.7|87.3|90.25|87.85|89.05|86.65|0
1688128800000|2023-06-30 12:40:00|89.56|87.16|88.65|86.25|90.11|87.71|88.38|85.98|0
1688129100000|2023-06-30 12:45:00|88.59|86.19|88.52|86.12|89.06|86.66|88.52|86.12|0
1688129400000|2023-06-30 12:50:00|88.58|86.18|88.99|86.59|89.06|86.66|88.45|86.05|0
1688129700000|2023-06-30 12:55:00|89.06|86.66|88.44|86.04|89.06|86.66|88.44|86.04|0
1688130000000|2023-06-30 13:00:00|88.38|85.98|87.63|85.23|88.38|85.98|87.63|85.23|0
1688130300000|2023-06-30 13:05:00|87.56|85.16|87.49|85.09|87.56|85.16|87.02|84.62|0
1688130600000|2023-06-30 13:10:00|87.35|84.95|86.95|84.55|87.39|84.99|86.81|84.41|0
1688130900000|2023-06-30 13:15:00|87.08|84.68|86.95|84.55|87.28|84.88|86.81|84.41|0
1688131200000|2023-06-30 13:20:00|87.01|84.61|87.28|84.88|87.42|85.02|86.95|84.55|0
1688131500000|2023-06-30 13:25:00|87.42|85.02|87.28|84.88|87.52|85.12|86.81|84.41|0
1688131800000|2023-06-30 13:30:00|87.35|84.95|86.67|84.27|88.09|85.69|86.34|83.94|0
1688132100000|2023-06-30 13:35:00|86.54|84.14|86.14|83.74|87.01|84.61|86.14|83.74|0
1688132400000|2023-06-30 13:40:00|86.07|83.67|86.1|83.7|88.14|85.74|85.4|83|0
1688132700000|2023-06-30 13:45:00|86.16|83.76|85.63|83.23|87.16|84.76|85.57|83.17|0
1688133000000|2023-06-30 13:50:00|85.43|83.03|86.4|84|86.84|84.44|85.43|83.03|0
1688133300000|2023-06-30 13:55:00|86.33|83.93|86.46|84.06|86.46|84.06|85.6|83.2|0
1688133600000|2023-06-30 14:00:00|86.33|83.93|85.67|83.27|86.43|84.03|85.4|83|0
1688133900000|2023-06-30 14:05:00|85.53|83.13|85.14|82.74|85.73|83.33|85.14|82.74|0
1688134200000|2023-06-30 14:10:00|85.07|82.67|85.14|82.74|85.2|82.8|84.55|82.15|0
1688134500000|2023-06-30 14:15:00|85.01|82.61|84.22|81.82|85.01|82.61|84.22|81.82|0
1688134800000|2023-06-30 14:20:00|84.15|81.75|85.33|82.93|85.4|83|83.83|81.43|0
1688135100000|2023-06-30 14:25:00|85.4|83|84.67|82.27|85.4|83|84.61|82.21|0
1688135400000|2023-06-30 14:30:00|84.61|82.21|84.67|82.27|84.74|82.34|83.89|81.49|0
1688135700000|2023-06-30 14:35:00|84.74|82.34|85.59|83.19|86.18|83.78|84.74|82.34|0
1688136000000|2023-06-30 14:40:00|85.65|83.25|85.85|83.45|85.92|83.52|85.13|82.73|0
1688136300000|2023-06-30 14:45:00|85.92|83.52|86.91|84.51|86.98|84.58|85.52|83.12|0
1688136600000|2023-06-30 14:50:00|86.78|84.38|84.82|82.42|87.11|84.71|84.75|82.35|0
1688136900000|2023-06-30 14:55:00|84.75|82.35|85.01|82.61|85.41|83.01|84.56|82.16|0
1688137200000|2023-06-30 15:00:00|84.95|82.55|84.75|82.35|85.34|82.94|84.62|82.22|0
1688137500000|2023-06-30 15:05:00|84.68|82.28|84.29|81.89|84.95|82.55|84.29|81.89|0
1688137800000|2023-06-30 15:10:00|84.23|81.83|84.29|81.89|84.68|82.28|83.83|81.43|0
1688138100000|2023-06-30 15:15:00|84.22|81.82|84.22|81.82|84.35|81.95|83.96|81.56|0
1688138400000|2023-06-30 15:20:00|84.29|81.89|84.61|82.21|84.68|82.28|84.16|81.76|0
1688138700000|2023-06-30 15:25:00|84.68|82.28|84.94|82.54|85.33|82.93|84.61|82.21|0
1688139000000|2023-06-30 15:30:00|85|82.6|85.93|83.53|85.99|83.59|85|82.6|0
1688139300000|2023-06-30 15:35:00|85.99|83.59|86.06|83.66|86.06|83.66|85.46|83.06|0
1688139600000|2023-06-30 15:40:00|85.99|83.59|86.66|84.26|86.66|84.26|85.99|83.59|0
1688139900000|2023-06-30 15:45:00|86.59|84.19|86.25|83.85|86.72|84.32|86.12|83.72|0
1688140200000|2023-06-30 15:50:00|86.19|83.79|86.59|84.19|86.72|84.32|86.12|83.72|0
1688140500000|2023-06-30 15:55:00|86.65|84.25|85.59|83.19|86.72|84.32|85.59|83.19|0
1688140800000|2023-06-30 16:00:00|85.52|83.12|85.19|82.79|85.72|83.32|85.19|82.79|0
1688141100000|2023-06-30 16:05:00|85.26|82.86|85.98|83.58|86.05|83.65|85.06|82.66|0
1688141400000|2023-06-30 16:10:00|85.91|83.51|85.38|82.98|85.98|83.58|85.32|82.92|0
1688141700000|2023-06-30 16:15:00|85.45|83.05|84.86|82.46|85.45|83.05|84.86|82.46|0
1688142000000|2023-06-30 16:20:00|84.92|82.52|84.13|81.73|84.92|82.52|84.13|81.73|0
1688142300000|2023-06-30 16:25:00|84.07|81.67|84|81.6|84.4|82|84|81.6|0
1688142600000|2023-06-30 16:30:00|83.94|81.54|83.94|81.54|84|81.6|83.61|81.21|0
1688142900000|2023-06-30 16:35:00|83.87|81.47|83.87|81.47|84.07|81.67|83.61|81.21|0
1688143200000|2023-06-30 16:40:00|83.8|81.4|83.87|81.47|83.93|81.53|83.67|81.27|0
1688143500000|2023-06-30 16:45:00|83.8|81.4|83.35|80.95|83.87|81.47|83.15|80.75|0
1688143800000|2023-06-30 16:50:00|83.28|80.88|82.96|80.56|83.48|81.08|82.96|80.56|0
1688144100000|2023-06-30 16:55:00|82.89|80.49|83.02|80.62|84.21|81.81|82.77|80.37|0
1688144400000|2023-06-30 17:00:00|82.96|80.56|83.34|80.94|83.6|81.2|82.83|80.43|0
1688144700000|2023-06-30 17:05:00|83.41|81.01|83.08|80.68|83.41|81.01|82.76|80.36|0
1688145000000|2023-06-30 17:10:00|83.15|80.75|83.21|80.81|83.34|80.94|82.82|80.42|0
1688145300000|2023-06-30 17:15:00|83.15|80.75|83.08|80.68|83.27|80.87|82.89|80.49|0
1688145600000|2023-06-30 17:20:00|83.01|80.61|83.01|80.61|83.34|80.94|82.89|80.49|0
1688145900000|2023-06-30 17:25:00|83.08|80.68|82.88|80.48|83.14|80.74|82.82|80.42|0
1688146200000|2023-06-30 17:30:00|82.82|80.42|82.05|79.65|82.88|80.48|81.86|79.46|0
1688146500000|2023-06-30 17:35:00|81.98|79.58|82.75|80.35|82.75|80.35|81.92|79.52|0
1688146800000|2023-06-30 17:40:00|82.82|80.42|82.81|80.41|83.07|80.67|82.56|80.16|0
1688147100000|2023-06-30 17:45:00|82.75|80.35|82.11|79.71|83.01|80.61|82.11|79.71|0
1688147400000|2023-06-30 17:50:00|82.17|79.77|82.43|80.03|82.43|80.03|82.11|79.71|0
1688147700000|2023-06-30 17:55:00|82.36|79.96|82.17|79.77|82.62|80.22|82.17|79.77|0
1688148000000|2023-06-30 18:00:00|82.1|79.7|82.23|79.83|82.36|79.96|81.85|79.45|0
1688148300000|2023-06-30 18:05:00|82.17|79.77|81.91|79.51|82.17|79.77|81.78|79.38|0
1688148600000|2023-06-30 18:10:00|81.97|79.57|82.35|79.95|82.55|80.15|81.97|79.57|0
1688148900000|2023-06-30 18:15:00|82.29|79.89|82.23|79.83|82.29|79.89|81.84|79.44|0
1688149200000|2023-06-30 18:20:00|82.29|79.89|82.29|79.89|82.48|80.08|82.16|79.76|0
1688149500000|2023-06-30 18:25:00|82.35|79.95|81.46|79.06|82.42|80.02|81.33|78.93|0
1688149800000|2023-06-30 18:30:00|81.39|78.99|81.77|79.37|82.09|79.69|81.39|78.99|0
1688150100000|2023-06-30 18:35:00|81.71|79.31|81.45|79.05|81.9|79.5|81.45|79.05|0
1688150400000|2023-06-30 18:40:00|81.52|79.12|81.52|79.12|81.9|79.5|81.45|79.05|0
1688150700000|2023-06-30 18:45:00|81.58|79.18|81.71|79.31|82.22|79.82|81.52|79.12|0
1688151000000|2023-06-30 18:50:00|81.77|79.37|81.77|79.37|81.9|79.5|81.45|79.05|0
1688151300000|2023-06-30 18:55:00|81.7|79.3|81.89|79.49|82.53|80.13|81.7|79.3|0
1688151600000|2023-06-30 19:00:00|81.77|79.37|82.15|79.75|82.4|80|81.7|79.3|0
1688151900000|2023-06-30 19:05:00|82.21|79.81|82.21|79.81|82.59|80.19|81.95|79.55|0
1688152200000|2023-06-30 19:10:00|82.14|79.74|81.51|79.11|82.27|79.87|81.51|79.11|0
1688152500000|2023-06-30 19:15:00|81.44|79.04|81.7|79.3|81.76|79.36|81.25|78.85|0
1688152800000|2023-06-30 19:20:00|81.76|79.36|82.01|79.61|82.4|80|81.76|79.36|0
1688153100000|2023-06-30 19:25:00|82.14|79.74|81.5|79.1|82.2|79.8|81.5|79.1|0
1688153400000|2023-06-30 19:30:00|81.56|79.16|81.63|79.23|82.01|79.61|81.44|79.04|0
1688153700000|2023-06-30 19:35:00|81.69|79.29|81.18|78.78|81.75|79.35|80.99|78.59|0
1688154000000|2023-06-30 19:40:00|81.24|78.84|81.75|79.35|82.01|79.61|81.12|78.72|0
1688154300000|2023-06-30 19:45:00|81.94|79.54|81.94|79.54|82.45|80.05|81.81|79.41|0
1688154600000|2023-06-30 19:50:00|82.07|79.67|80.92|78.52|82.13|79.73|80.86|78.46|0
1688154900000|2023-06-30 19:55:00|80.86|78.46|83.54|81.14|83.54|81.14|80.86|78.46|0
1688155200000|2023-06-30 20:00:00|83.74|81.34|84.26|81.86|85.11|82.71|83.54|81.14|0
1688155500000|2023-06-30 20:05:00|84.32|81.92|83.99|81.59|84.39|81.99|83.73|81.33|0
1688155800000|2023-06-30 20:10:00|83.93|81.53|84.64|82.24|84.64|82.24|83.86|81.46|0
1688343300000|2023-07-03 00:15:00|84.88|82.08|85.04|82.24|85.07|82.27|84.87|82.07|0
1688343600000|2023-07-03 00:20:00|85|82.2|85.13|82.33|85.13|82.33|84.94|82.14|0
1688343900000|2023-07-03 00:25:00|85.07|82.27|85.07|82.27|85.13|82.33|84.87|82.07|0
1688344200000|2023-07-03 00:30:00|85.1|82.3|85.06|82.26|85.13|82.33|84.87|82.07|0
1688344500000|2023-07-03 00:35:00|85.03|82.23|85|82.2|85.13|82.33|84.93|82.13|0
1688344800000|2023-07-03 00:40:00|84.93|82.13|85.06|82.26|85.13|82.33|84.93|82.13|0
1688345100000|2023-07-03 00:45:00|85|82.2|85.22|82.42|85.32|82.52|84.93|82.13|0
1688345400000|2023-07-03 00:50:00|85.19|82.39|85.12|82.32|85.19|82.39|85.06|82.26|0
1688345700000|2023-07-03 00:55:00|85.16|82.36|85.06|82.26|85.19|82.39|85.06|82.26|0
1688346000000|2023-07-03 01:00:00|85.12|82.32|85.25|82.45|85.32|82.52|85.06|82.26|0
1688346300000|2023-07-03 01:05:00|85.18|82.38|85.18|82.38|85.32|82.52|85.18|82.38|0
1688346600000|2023-07-03 01:10:00|85.25|82.45|85.18|82.38|85.31|82.51|85.18|82.38|0
1688346900000|2023-07-03 01:15:00|85.12|82.32|85.05|82.25|85.12|82.32|84.79|81.99|0
1688347200000|2023-07-03 01:20:00|85.11|82.31|85.05|82.25|85.18|82.38|85.05|82.25|0
1688347500000|2023-07-03 01:25:00|84.98|82.18|85.05|82.25|85.05|82.25|84.98|82.18|0
1688347800000|2023-07-03 01:30:00|84.98|82.18|84.72|81.92|84.98|82.18|84.59|81.79|0
1688348100000|2023-07-03 01:35:00|84.69|81.89|84.65|81.85|84.72|81.92|84.46|81.66|0
1688348400000|2023-07-03 01:40:00|84.59|81.79|84.59|81.79|84.65|81.85|84.33|81.53|0
1688348700000|2023-07-03 01:45:00|84.65|81.85|84.78|81.98|84.84|82.04|84.59|81.79|0
1688349000000|2023-07-03 01:50:00|84.84|82.04|84.88|82.08|84.97|82.17|84.84|82.04|0
1688349300000|2023-07-03 01:55:00|84.84|82.04|84.78|81.98|84.91|82.11|84.65|81.85|0
1688349600000|2023-07-03 02:00:00|84.71|81.91|84.71|81.91|84.9|82.1|84.64|81.84|0
1688349900000|2023-07-03 02:05:00|84.77|81.97|84.71|81.91|84.9|82.1|84.64|81.84|0
1688350200000|2023-07-03 02:10:00|84.64|81.84|84.64|81.84|84.64|81.84|84.51|81.71|0
1688350500000|2023-07-03 02:15:00|84.58|81.78|84.8|82|84.83|82.03|84.57|81.77|0
1688350800000|2023-07-03 02:20:00|84.77|81.97|84.9|82.1|84.9|82.1|84.77|81.97|0
1688351100000|2023-07-03 02:25:00|84.93|82.13|84.7|81.9|84.96|82.16|84.7|81.9|0
1688351400000|2023-07-03 02:30:00|84.77|81.97|84.89|82.09|84.89|82.09|84.7|81.9|0
1688351700000|2023-07-03 02:35:00|84.83|82.03|84.76|81.96|84.89|82.09|84.76|81.96|0
1688352000000|2023-07-03 02:40:00|84.7|81.9|84.89|82.09|84.96|82.16|84.7|81.9|0
1688352300000|2023-07-03 02:45:00|84.82|82.02|84.89|82.09|84.95|82.15|84.82|82.02|0
1688352600000|2023-07-03 02:50:00|84.82|82.02|84.56|81.76|84.82|82.02|84.56|81.76|0
1688352900000|2023-07-03 02:55:00|84.63|81.83|84.62|81.82|84.76|81.96|84.56|81.76|0
1688353200000|2023-07-03 03:00:00|84.69|81.89|84.69|81.89|84.75|81.95|84.62|81.82|0
1688353500000|2023-07-03 03:05:00|84.75|81.95|84.69|81.89|84.75|81.95|84.62|81.82|0
1688353800000|2023-07-03 03:10:00|84.75|81.95|84.75|81.95|84.82|82.02|84.75|81.95|0
1688354100000|2023-07-03 03:15:00|84.81|82.01|84.94|82.14|84.94|82.14|84.75|81.95|0
1688354400000|2023-07-03 03:20:00|84.88|82.08|84.62|81.82|84.88|82.08|84.62|81.82|0
1688354700000|2023-07-03 03:25:00|84.68|81.88|84.42|81.62|84.68|81.88|84.36|81.56|0
1688355000000|2023-07-03 03:30:00|84.36|81.56|84.42|81.62|84.48|81.68|84.29|81.49|0
1688355300000|2023-07-03 03:35:00|84.48|81.68|84.42|81.62|84.48|81.68|84.42|81.62|0
1688355600000|2023-07-03 03:40:00|84.38|81.58|84.29|81.49|84.38|81.58|84.22|81.42|0
1688355900000|2023-07-03 03:45:00|84.22|81.42|84.41|81.61|84.48|81.68|84.22|81.42|0
1688356200000|2023-07-03 03:50:00|84.54|81.74|84.35|81.55|84.61|81.81|84.35|81.55|0
1688356500000|2023-07-03 03:55:00|84.28|81.48|84.34|81.54|84.41|81.61|84.28|81.48|0
1688356800000|2023-07-03 04:00:00|84.41|81.61|84.34|81.54|84.47|81.67|84.34|81.54|0
1688357100000|2023-07-03 04:05:00|84.41|81.61|84.47|81.67|84.54|81.74|84.41|81.61|0
1688357400000|2023-07-03 04:10:00|84.41|81.61|84.4|81.6|84.47|81.67|84.4|81.6|0
1688357700000|2023-07-03 04:15:00|84.34|81.54|84.57|81.77|84.6|81.8|84.34|81.54|0
1688358000000|2023-07-03 04:20:00|84.53|81.73|84.4|81.6|84.6|81.8|84.4|81.6|0
1688358300000|2023-07-03 04:25:00|84.34|81.54|84.33|81.53|84.4|81.6|84.27|81.47|0
1688358600000|2023-07-03 04:30:00|84.27|81.47|84.27|81.47|84.4|81.6|84.27|81.47|0
1688358900000|2023-07-03 04:35:00|84.33|81.53|84.27|81.47|84.33|81.53|84.27|81.47|0
1688359200000|2023-07-03 04:40:00|84.3|81.5|84.26|81.46|84.33|81.53|84.2|81.4|0
1688359500000|2023-07-03 04:45:00|84.2|81.4|84.13|81.33|84.26|81.46|84.07|81.27|0
1688359800000|2023-07-03 04:50:00|84.2|81.4|84.33|81.53|84.39|81.59|84.13|81.33|0
1688360100000|2023-07-03 04:55:00|84.29|81.49|84.26|81.46|84.29|81.49|84.2|81.4|0
1688360400000|2023-07-03 05:00:00|84.29|81.49|84.45|81.65|84.45|81.65|84.29|81.49|0
1688360700000|2023-07-03 05:05:00|84.39|81.59|84.45|81.65|84.45|81.65|84.26|81.46|0
1688361000000|2023-07-03 05:10:00|84.52|81.72|84.51|81.71|84.52|81.72|84.42|81.62|0
1688361300000|2023-07-03 05:15:00|84.58|81.78|84.38|81.58|84.58|81.78|84.38|81.58|0
1688361600000|2023-07-03 05:20:00|84.45|81.65|84.45|81.65|84.55|81.75|84.38|81.58|0
1688361900000|2023-07-03 05:25:00|84.41|81.61|84.12|81.32|84.45|81.65|84.12|81.32|0
1688362200000|2023-07-03 05:30:00|84.18|81.38|84.22|81.42|84.25|81.45|83.99|81.19|0
1688362500000|2023-07-03 05:35:00|84.18|81.38|84.38|81.58|84.44|81.64|84.12|81.32|0
1688362800000|2023-07-03 05:40:00|84.44|81.64|84.44|81.64|84.51|81.71|84.44|81.64|0
1688363100000|2023-07-03 05:45:00|84.5|81.7|84.44|81.64|84.57|81.77|84.44|81.64|0
1688363400000|2023-07-03 05:50:00|84.5|81.7|84.37|81.57|84.54|81.74|84.37|81.57|0
1688363700000|2023-07-03 05:55:00|84.44|81.64|84.56|81.76|84.56|81.76|84.37|81.57|0
1688364000000|2023-07-03 06:00:00|84.63|81.83|85.15|82.35|85.21|82.41|84.63|81.83|0
1688364300000|2023-07-03 06:05:00|84.98|82.58|84.75|82.35|85.08|82.68|84.75|82.35|0
1688364600000|2023-07-03 06:10:00|84.78|82.38|84.88|82.48|84.94|82.54|84.68|82.28|0
1688364900000|2023-07-03 06:15:00|84.94|82.54|83.95|81.55|85.01|82.61|83.95|81.55|0
1688365200000|2023-07-03 06:20:00|83.89|81.49|83.82|81.42|84.02|81.62|83.76|81.36|0
1688365500000|2023-07-03 06:25:00|83.76|81.36|83.36|80.96|83.88|81.48|83.3|80.9|0
1688365800000|2023-07-03 06:30:00|83.33|80.93|83.36|80.96|83.49|81.09|83.33|80.93|0
1688366100000|2023-07-03 06:35:00|83.3|80.9|83.56|81.16|83.56|81.16|83.3|80.9|0
1688366400000|2023-07-03 06:40:00|83.49|81.09|83.49|81.09|83.56|81.16|83.43|81.03|0
1688366700000|2023-07-03 06:45:00|83.42|81.02|83.36|80.96|83.55|81.15|83.36|80.96|0
1688367000000|2023-07-03 06:50:00|83.29|80.89|83.42|81.02|83.55|81.15|83.29|80.89|0
1688367300000|2023-07-03 06:55:00|83.49|81.09|83.68|81.28|83.74|81.34|83.36|80.96|0
1688367600000|2023-07-03 07:00:00|83.55|81.15|83.35|80.95|83.61|81.21|83.22|80.82|0
1688367900000|2023-07-03 07:05:00|83.42|81.02|83.61|81.21|83.68|81.28|83.29|80.89|0
1688368200000|2023-07-03 07:10:00|83.58|81.18|83.41|81.01|83.58|81.18|83.29|80.89|0
1688368500000|2023-07-03 07:15:00|83.35|80.95|83.22|80.82|83.45|81.05|83.15|80.75|0
1688368800000|2023-07-03 07:20:00|83.35|80.95|83.28|80.88|83.44|81.04|83.09|80.69|0
1688369100000|2023-07-03 07:25:00|83.32|80.92|83.15|80.75|83.67|81.27|83.15|80.75|0
1688369400000|2023-07-03 07:30:00|83.12|80.72|83.41|81.01|83.47|81.07|83.02|80.62|0
1688369700000|2023-07-03 07:35:00|83.44|81.04|83.34|80.94|83.54|81.14|83.28|80.88|0
1688370000000|2023-07-03 07:40:00|83.41|81.01|83.15|80.75|83.5|81.1|83.08|80.68|0
1688370300000|2023-07-03 07:45:00|83.11|80.71|83.21|80.81|83.34|80.94|83.08|80.68|0
1688370600000|2023-07-03 07:50:00|83.18|80.78|83.21|80.81|83.27|80.87|83.08|80.68|0
1688370900000|2023-07-03 07:55:00|83.14|80.74|83.01|80.61|83.27|80.87|83.01|80.61|0
1688371200000|2023-07-03 08:00:00|83.08|80.68|82.82|80.42|83.14|80.74|82.69|80.29|0
1688371500000|2023-07-03 08:05:00|82.79|80.39|82.88|80.48|82.94|80.54|82.69|80.29|0
1688371800000|2023-07-03 08:10:00|82.81|80.41|82.62|80.22|82.81|80.41|82.36|79.96|0
1688372100000|2023-07-03 08:15:00|82.56|80.16|82.49|80.09|82.81|80.41|82.49|80.09|0
1688372400000|2023-07-03 08:20:00|82.55|80.15|82.94|80.54|82.94|80.54|82.43|80.03|0
1688372700000|2023-07-03 08:25:00|83|80.6|82.74|80.34|83.13|80.73|82.62|80.22|0
1688373000000|2023-07-03 08:30:00|82.68|80.28|82.42|80.02|82.81|80.41|82.36|79.96|0
1688373300000|2023-07-03 08:35:00|82.36|79.96|82.23|79.83|82.48|80.08|82.23|79.83|0
1688373600000|2023-07-03 08:40:00|82.29|79.89|82.23|79.83|82.42|80.02|82.23|79.83|0
1688373900000|2023-07-03 08:45:00|82.29|79.89|82.35|79.95|82.48|80.08|82.16|79.76|0
1688374200000|2023-07-03 08:50:00|82.42|80.02|82.41|80.01|82.42|80.02|82.29|79.89|0
1688374500000|2023-07-03 08:55:00|82.48|80.08|82.48|80.08|82.61|80.21|82.48|80.08|0
1688374800000|2023-07-03 09:00:00|82.54|80.14|82.6|80.2|82.6|80.2|82.41|80.01|0
1688375100000|2023-07-03 09:05:00|82.54|80.14|82.73|80.33|82.8|80.4|82.54|80.14|0
1688375400000|2023-07-03 09:10:00|82.79|80.39|82.76|80.36|82.86|80.46|82.6|80.2|0
1688375700000|2023-07-03 09:15:00|82.79|80.39|82.66|80.26|82.79|80.39|82.6|80.2|0
1688376000000|2023-07-03 09:20:00|82.73|80.33|82.66|80.26|82.86|80.46|82.66|80.26|0
1688376300000|2023-07-03 09:25:00|82.73|80.33|82.66|80.26|82.73|80.33|82.66|80.26|0
1688376600000|2023-07-03 09:30:00|82.72|80.32|82.85|80.45|82.98|80.58|82.66|80.26|0
1688376900000|2023-07-03 09:35:00|82.88|80.48|82.78|80.38|82.92|80.52|82.72|80.32|0
1688377200000|2023-07-03 09:40:00|82.82|80.42|82.98|80.58|83.04|80.64|82.82|80.42|0
1688377500000|2023-07-03 09:45:00|83.01|80.61|82.91|80.51|83.04|80.64|82.91|80.51|0
1688377800000|2023-07-03 09:50:00|82.85|80.45|82.91|80.51|82.97|80.57|82.78|80.38|0
1688378100000|2023-07-03 09:55:00|82.84|80.44|82.84|80.44|83.04|80.64|82.78|80.38|0
1688378400000|2023-07-03 10:00:00|82.91|80.51|82.84|80.44|82.97|80.57|82.58|80.18|0
1688378700000|2023-07-03 10:05:00|82.87|80.47|82.97|80.57|83.55|81.15|82.77|80.37|0
1688379000000|2023-07-03 10:10:00|82.94|80.54|83.03|80.63|83.1|80.7|82.84|80.44|0
1688379300000|2023-07-03 10:15:00|82.97|80.57|82.51|80.11|82.97|80.57|82.32|79.92|0
1688379600000|2023-07-03 10:20:00|82.55|80.15|82.26|79.86|82.55|80.15|82.13|79.73|0
1688379900000|2023-07-03 10:25:00|82.19|79.79|82|79.6|82.19|79.79|81.87|79.47|0
1688380200000|2023-07-03 10:30:00|82.13|79.73|82|79.6|82.13|79.73|82|79.6|0
1688380500000|2023-07-03 10:35:00|82.06|79.66|82.12|79.72|82.19|79.79|81.93|79.53|0
1688380800000|2023-07-03 10:40:00|82.19|79.79|82.19|79.79|82.31|79.91|82.06|79.66|0
1688381100000|2023-07-03 10:45:00|82.31|79.91|82.38|79.98|82.57|80.17|82.31|79.91|0
1688381400000|2023-07-03 10:50:00|82.31|79.91|82.31|79.91|82.5|80.1|82.31|79.91|0
1688381700000|2023-07-03 10:55:00|82.34|79.94|82.76|80.36|82.82|80.42|82.31|79.91|0
1688382000000|2023-07-03 11:00:00|82.69|80.29|82.69|80.29|82.95|80.55|82.63|80.23|0
1688382300000|2023-07-03 11:05:00|82.66|80.26|82.95|80.55|83.01|80.61|82.66|80.26|0
1688382600000|2023-07-03 11:10:00|82.92|80.52|83.07|80.67|83.2|80.8|82.82|80.42|0
1688382900000|2023-07-03 11:15:00|83.01|80.61|83.07|80.67|83.14|80.74|82.94|80.54|0
1688383200000|2023-07-03 11:20:00|83.14|80.74|82.88|80.48|83.14|80.74|82.88|80.48|0
1688383500000|2023-07-03 11:25:00|82.81|80.41|83.04|80.64|83.04|80.64|82.78|80.38|0
1688383800000|2023-07-03 11:30:00|83.07|80.67|83.52|81.12|83.52|81.12|83|80.6|0
1688384100000|2023-07-03 11:35:00|83.55|81.15|83.45|81.05|83.59|81.19|83.33|80.93|0
1688384400000|2023-07-03 11:40:00|83.39|80.99|83.84|81.44|83.97|81.57|83.39|80.99|0
1688384700000|2023-07-03 11:45:00|83.91|81.51|83.84|81.44|83.97|81.57|83.78|81.38|0
1688385000000|2023-07-03 11:50:00|83.9|81.5|84.03|81.63|84.1|81.7|83.84|81.44|0
1688385300000|2023-07-03 11:55:00|84.1|81.7|83.97|81.57|84.16|81.76|83.77|81.37|0
1688385600000|2023-07-03 12:00:00|83.9|81.5|84.1|81.7|84.29|81.89|83.77|81.37|0
1688385900000|2023-07-03 12:05:00|84.09|81.69|84.09|81.69|84.22|81.82|84.03|81.63|0
1688386200000|2023-07-03 12:10:00|84.03|81.63|84.16|81.76|84.16|81.76|83.77|81.37|0
1688386500000|2023-07-03 12:15:00|84.09|81.69|83.96|81.56|84.22|81.82|83.9|81.5|0
1688386800000|2023-07-03 12:20:00|84.02|81.62|83.7|81.3|84.02|81.62|83.63|81.23|0
1688387100000|2023-07-03 12:25:00|83.63|81.23|83.76|81.36|83.83|81.43|83.63|81.23|0
1688387400000|2023-07-03 12:30:00|83.83|81.43|84.15|81.75|84.22|81.82|83.83|81.43|0
1688387700000|2023-07-03 12:35:00|84.22|81.82|84.21|81.81|84.41|82.01|83.95|81.55|0
1688388000000|2023-07-03 12:40:00|84.28|81.88|84.41|82.01|84.47|82.07|84.15|81.75|0
1688388300000|2023-07-03 12:45:00|84.34|81.94|84.21|81.81|84.41|82.01|84.14|81.74|0
1688388600000|2023-07-03 12:50:00|84.18|81.78|83.88|81.48|84.28|81.88|83.88|81.48|0
1688388900000|2023-07-03 12:55:00|83.82|81.42|84.01|81.61|84.01|81.61|83.69|81.29|0
1688389200000|2023-07-03 13:00:00|83.95|81.55|83.88|81.48|84.08|81.68|83.75|81.35|0
1688389500000|2023-07-03 13:05:00|83.94|81.54|83.68|81.28|83.94|81.54|83.68|81.28|0
1688389800000|2023-07-03 13:10:00|83.62|81.22|84.01|81.61|84.01|81.61|83.49|81.09|0
1688390100000|2023-07-03 13:15:00|83.94|81.54|84.4|82|84.46|82.06|83.94|81.54|0
1688390400000|2023-07-03 13:20:00|84.46|82.06|84.33|81.93|84.59|82.19|84.26|81.86|0
1688390700000|2023-07-03 13:25:00|84.39|81.99|84.46|82.06|84.79|82.39|84.2|81.8|0
1688391000000|2023-07-03 13:30:00|84.72|82.32|84|81.6|85.31|82.91|84|81.6|0
1688391300000|2023-07-03 13:35:00|84.06|81.66|84.13|81.73|84.19|81.79|83.74|81.34|0
1688391600000|2023-07-03 13:40:00|84.06|81.66|83.41|81.01|84.52|82.12|83.38|80.98|0
1688391900000|2023-07-03 13:45:00|83.35|80.95|83.54|81.14|84.06|81.66|83.02|80.62|0
1688392200000|2023-07-03 13:50:00|83.6|81.2|83.93|81.53|84.06|81.66|83.35|80.95|0
1688392500000|2023-07-03 13:55:00|83.99|81.59|83.47|81.07|84.06|81.66|83.15|80.75|0
1688392800000|2023-07-03 14:00:00|83.21|80.81|83.15|80.75|83.67|81.27|82.76|80.36|0
1688393100000|2023-07-03 14:05:00|83.08|80.68|82.76|80.36|83.4|81|82.76|80.36|0
1688393400000|2023-07-03 14:10:00|82.82|80.42|83.27|80.87|83.6|81.2|82.82|80.42|0
1688393700000|2023-07-03 14:15:00|83.47|81.07|83.66|81.26|83.72|81.32|83.08|80.68|0
1688394000000|2023-07-03 14:20:00|83.59|81.19|83.2|80.8|84.18|81.78|83.2|80.8|0
1688394300000|2023-07-03 14:25:00|83.14|80.74|82.02|79.62|83.4|81|82.02|79.62|0
1688394600000|2023-07-03 14:30:00|81.95|79.55|82.08|79.68|82.59|80.19|81.82|79.42|0
1688394900000|2023-07-03 14:35:00|82.01|79.61|82.66|80.26|82.79|80.39|81.95|79.55|0
1688395200000|2023-07-03 14:40:00|82.59|80.19|82.72|80.32|83.17|80.77|82.46|80.06|0
1688395500000|2023-07-03 14:45:00|82.78|80.38|82.59|80.19|82.98|80.58|82.59|80.19|0
1688395800000|2023-07-03 14:50:00|82.65|80.25|82.26|79.86|83.17|80.77|82.26|79.86|0
1688396100000|2023-07-03 14:55:00|82.2|79.8|82.78|80.38|82.97|80.57|82.13|79.73|0
1688396400000|2023-07-03 15:00:00|82.71|80.31|82.52|80.12|82.84|80.44|82.26|79.86|0
1688396700000|2023-07-03 15:05:00|82.58|80.18|81.94|79.54|82.58|80.18|81.81|79.41|0
1688397000000|2023-07-03 15:10:00|81.87|79.47|81.81|79.41|82.13|79.73|81.74|79.34|0
1688397300000|2023-07-03 15:15:00|81.87|79.47|82.13|79.73|82.32|79.92|81.74|79.34|0
1688397600000|2023-07-03 15:20:00|82.19|79.79|81.87|79.47|82.26|79.86|81.87|79.47|0
1688397900000|2023-07-03 15:25:00|81.93|79.53|81.87|79.47|82.32|79.92|81.8|79.4|0
1688398200000|2023-07-03 15:30:00|81.8|79.4|81.8|79.4|82.12|79.72|81.67|79.27|0
1688398500000|2023-07-03 15:35:00|81.87|79.47|81.74|79.34|82.06|79.66|81.61|79.21|0
1688398800000|2023-07-03 15:40:00|81.8|79.4|81.73|79.33|81.93|79.53|81.48|79.08|0
1688399100000|2023-07-03 15:45:00|81.8|79.4|81.73|79.33|81.93|79.53|81.54|79.14|0
1688399400000|2023-07-03 15:50:00|81.67|79.27|81.47|79.07|81.86|79.46|81.47|79.07|0
1688399700000|2023-07-03 15:55:00|81.54|79.14|81.66|79.26|81.86|79.46|81.47|79.07|0
1688400000000|2023-07-03 16:00:00|81.6|79.2|81.6|79.2|81.66|79.26|81.47|79.07|0
1688400300000|2023-07-03 16:05:00|81.66|79.26|81.66|79.26|81.85|79.45|81.47|79.07|0
1688400600000|2023-07-03 16:10:00|81.6|79.2|81.34|78.94|81.72|79.32|81.28|78.88|0
1688400900000|2023-07-03 16:15:00|81.28|78.88|81.27|78.87|81.66|79.26|81.27|78.87|0
1688401200000|2023-07-03 16:20:00|81.34|78.94|81.08|78.68|81.34|78.94|81.02|78.62|0
1688401500000|2023-07-03 16:25:00|81.02|78.62|80.95|78.55|81.21|78.81|80.83|78.43|0
1688401800000|2023-07-03 16:30:00|81.02|78.62|81.01|78.61|81.21|78.81|80.89|78.49|0
1688402100000|2023-07-03 16:35:00|80.95|78.55|81.01|78.61|81.14|78.74|80.89|78.49|0
1688402400000|2023-07-03 16:40:00|81.08|78.68|80.95|78.55|81.14|78.74|80.88|78.48|0
1688402700000|2023-07-03 16:45:00|80.88|78.48|80.82|78.42|81.2|78.8|80.76|78.36|0
1688403000000|2023-07-03 16:50:00|80.88|78.48|80.82|78.42|81.33|78.93|80.5|78.1|0
1688403300000|2023-07-03 16:55:00|80.75|78.35|80.88|78.48|81.07|78.67|80.44|78.04|0
1688403600000|2023-07-03 17:00:00|81.04|78.64|81.36|78.96|81.58|79.18|81.01|78.61|0
1688403900000|2023-07-03 17:05:00|81.45|79.05|81.58|79.18|81.64|79.24|81.32|78.92|0
1688404200000|2023-07-03 17:10:00|81.51|79.11|81.94|79.54|82.11|79.71|81.07|78.67|0
1688404500000|2023-07-03 17:15:00|81.95|79.55|82.1|79.7|82.15|79.75|81.94|79.54|0
1688404800000|2023-07-03 17:20:00|82.02|79.62|81.82|79.42|82.07|79.67|81.82|79.42|0
1688405100000|2023-07-03 17:25:00|81.89|79.49|82.04|79.64|82.04|79.64|81.89|79.49|0
1688405700000|2023-07-03 17:35:00|82.03|79.63|81.98|79.58|82.03|79.63|81.89|79.49|0
1688406000000|2023-07-03 17:40:00|81.99|79.59|82|79.6|82.01|79.61|81.98|79.58|0
1688406300000|2023-07-03 17:45:00|82.03|79.63|82.03|79.63|82.03|79.63|82.03|79.63|0
1688453100000|2023-07-04 06:45:00|81.96|79.56|81.96|79.56|82.03|79.63|81.93|79.53|0
1688453400000|2023-07-04 06:50:00|82.03|79.63|81.77|79.37|82.03|79.63|81.7|79.3|0
1688453700000|2023-07-04 06:55:00|81.74|79.34|81.58|79.18|81.77|79.37|81.58|79.18|0
1688454000000|2023-07-04 07:00:00|81.51|79.11|81.57|79.17|81.57|79.17|81.32|78.92|0
1688454300000|2023-07-04 07:05:00|81.54|79.14|81.54|79.14|81.7|79.3|81.44|79.04|0
1688454600000|2023-07-04 07:10:00|81.57|79.17|81.7|79.3|81.76|79.36|81.54|79.14|0
1688454900000|2023-07-04 07:15:00|81.67|79.27|81.7|79.3|81.7|79.3|81.51|79.11|0
1688455200000|2023-07-04 07:20:00|81.67|79.27|81.82|79.42|81.89|79.49|81.57|79.17|0
1688455500000|2023-07-04 07:25:00|81.76|79.36|81.76|79.36|81.89|79.49|81.66|79.26|0
1688455800000|2023-07-04 07:30:00|81.69|79.29|81.63|79.23|81.76|79.36|81.6|79.2|0
1688456100000|2023-07-04 07:35:00|81.69|79.29|81.4|79|81.69|79.29|81.37|78.97|0
1688456400000|2023-07-04 07:40:00|81.37|78.97|81.18|78.78|81.56|79.16|81.18|78.78|0
1688456700000|2023-07-04 07:45:00|81.21|78.81|81.37|78.97|81.43|79.03|81.18|78.78|0
1688457000000|2023-07-04 07:50:00|81.3|78.9|81.49|79.09|81.56|79.16|81.3|78.9|0
1688457300000|2023-07-04 07:55:00|81.46|79.06|81.36|78.96|81.49|79.09|81.3|78.9|0
1688457600000|2023-07-04 08:00:00|81.4|79|81.49|79.09|81.49|79.09|81.4|79|0
1688457900000|2023-07-04 08:05:00|81.43|79.03|81.68|79.28|81.74|79.34|81.43|79.03|0
1688458200000|2023-07-04 08:10:00|81.62|79.22|81.55|79.15|81.68|79.28|81.52|79.12|0
1688458500000|2023-07-04 08:15:00|81.61|79.21|81.68|79.28|81.68|79.28|81.55|79.15|0
1688458800000|2023-07-04 08:20:00|81.61|79.21|81.55|79.15|81.64|79.24|81.48|79.08|0
1688459100000|2023-07-04 08:25:00|81.48|79.08|81.61|79.21|81.61|79.21|81.42|79.02|0
1688459400000|2023-07-04 08:30:00|81.55|79.15|81.93|79.53|81.93|79.53|81.55|79.15|0
1688459700000|2023-07-04 08:35:00|81.86|79.46|81.99|79.59|82.12|79.72|81.86|79.46|0
1688460000000|2023-07-04 08:40:00|81.96|79.56|82.24|79.84|82.31|79.91|81.96|79.56|0
1688460300000|2023-07-04 08:45:00|82.28|79.88|82.43|80.03|82.43|80.03|82.18|79.78|0
1688460600000|2023-07-04 08:50:00|82.4|80|82.5|80.1|82.5|80.1|82.37|79.97|0
1688460900000|2023-07-04 08:55:00|82.43|80.03|82.5|80.1|82.63|80.23|82.37|79.97|0
1688461200000|2023-07-04 09:00:00|82.56|80.16|82.49|80.09|82.56|80.16|82.43|80.03|0
1688461500000|2023-07-04 09:05:00|82.43|80.03|82.43|80.03|82.49|80.09|82.3|79.9|0
1688461800000|2023-07-04 09:10:00|82.36|79.96|82.43|80.03|82.49|80.09|82.36|79.96|0
1688462100000|2023-07-04 09:15:00|82.36|79.96|82.42|80.02|82.49|80.09|82.3|79.9|0
1688462400000|2023-07-04 09:20:00|82.46|80.06|82.29|79.89|82.46|80.06|82.29|79.89|0
1688462700000|2023-07-04 09:25:00|82.36|79.96|82.33|79.93|82.36|79.96|82.16|79.76|0
1688463000000|2023-07-04 09:30:00|82.36|79.96|82.65|80.25|82.65|80.25|82.29|79.89|0
1688463300000|2023-07-04 09:35:00|82.61|80.21|82.48|80.08|82.61|80.21|82.42|80.02|0
1688463600000|2023-07-04 09:40:00|82.42|80.02|82.67|80.27|82.67|80.27|82.42|80.02|0
1688463900000|2023-07-04 09:45:00|82.61|80.21|82.54|80.14|82.74|80.34|82.54|80.14|0
1688464200000|2023-07-04 09:50:00|82.51|80.11|82.22|79.82|82.54|80.14|82.22|79.82|0
1688464500000|2023-07-04 09:55:00|82.28|79.88|82.09|79.69|82.28|79.88|82.03|79.63|0
1688464800000|2023-07-04 10:00:00|82.03|79.63|82.12|79.72|82.15|79.75|82.03|79.63|0
1688465100000|2023-07-04 10:05:00|82.15|79.75|82.34|79.94|82.34|79.94|82.15|79.75|0
1688465400000|2023-07-04 10:10:00|82.28|79.88|82.21|79.81|82.34|79.94|82.15|79.75|0
1688465700000|2023-07-04 10:15:00|82.15|79.75|82.15|79.75|82.34|79.94|82.15|79.75|0
1688466000000|2023-07-04 10:20:00|82.21|79.81|82.21|79.81|82.21|79.81|82.15|79.75|0
1688466300000|2023-07-04 10:25:00|82.15|79.75|82.34|79.94|82.4|80|82.15|79.75|0
1688466600000|2023-07-04 10:30:00|82.4|80|82.72|80.32|82.72|80.32|82.34|79.94|0
1688466900000|2023-07-04 10:35:00|82.79|80.39|82.59|80.19|82.98|80.58|82.59|80.19|0
1688467200000|2023-07-04 10:40:00|82.65|80.25|82.59|80.19|82.65|80.25|82.53|80.13|0
1688467500000|2023-07-04 10:45:00|82.62|80.22|82.39|79.99|82.65|80.25|82.39|79.99|0
1688467800000|2023-07-04 10:50:00|82.46|80.06|82.46|80.06|82.52|80.12|82.39|79.99|0
1688468100000|2023-07-04 10:55:00|82.39|79.99|82.39|79.99|82.46|80.06|82.33|79.93|0
1688468400000|2023-07-04 11:00:00|82.45|80.05|82.39|79.99|82.45|80.05|82.32|79.92|0
1688468700000|2023-07-04 11:05:00|82.45|80.05|82.39|79.99|82.45|80.05|82.32|79.92|0
1688469000000|2023-07-04 11:10:00|82.32|79.92|82.32|79.92|82.39|79.99|82.19|79.79|0
1688469300000|2023-07-04 11:15:00|82.39|79.99|82.19|79.79|82.39|79.99|82.19|79.79|0
1688469600000|2023-07-04 11:20:00|82.26|79.86|82.19|79.79|82.26|79.86|82.13|79.73|0
1688469900000|2023-07-04 11:25:00|82.12|79.72|82.12|79.72|82.19|79.79|82.06|79.66|0
1688470200000|2023-07-04 11:30:00|82.19|79.79|81.99|79.59|82.19|79.79|81.87|79.47|0
1688470500000|2023-07-04 11:35:00|81.93|79.53|81.99|79.59|82.06|79.66|81.93|79.53|0
1688470800000|2023-07-04 11:40:00|82.06|79.66|81.73|79.33|82.06|79.66|81.73|79.33|0
1688471100000|2023-07-04 11:45:00|81.77|79.37|81.67|79.27|81.8|79.4|81.67|79.27|0
1688471400000|2023-07-04 11:50:00|81.73|79.33|81.86|79.46|81.86|79.46|81.67|79.27|0
1688471700000|2023-07-04 11:55:00|81.92|79.52|81.99|79.59|81.99|79.59|81.92|79.52|0
1688472000000|2023-07-04 12:00:00|81.92|79.52|81.79|79.39|82.11|79.71|81.79|79.39|0
1688472300000|2023-07-04 12:05:00|81.83|79.43|81.82|79.42|81.86|79.46|81.73|79.33|0
1688472600000|2023-07-04 12:10:00|81.79|79.39|81.72|79.32|81.85|79.45|81.72|79.32|0
1688472900000|2023-07-04 12:15:00|81.66|79.26|81.91|79.51|81.91|79.51|81.66|79.26|0
1688473200000|2023-07-04 12:20:00|81.98|79.58|81.98|79.58|82.11|79.71|81.95|79.55|0
1688473500000|2023-07-04 12:25:00|82.04|79.64|81.85|79.45|82.04|79.64|81.85|79.45|0
1688473800000|2023-07-04 12:30:00|81.88|79.48|81.97|79.57|82.04|79.64|81.85|79.45|0
1688474100000|2023-07-04 12:35:00|82.04|79.64|81.65|79.25|82.04|79.64|81.65|79.25|0
1688474400000|2023-07-04 12:40:00|81.59|79.19|81.71|79.31|81.72|79.32|81.59|79.19|0
1688474700000|2023-07-04 12:45:00|81.78|79.38|81.84|79.44|81.84|79.44|81.75|79.35|0
1688475000000|2023-07-04 12:50:00|81.9|79.5|82.03|79.63|82.03|79.63|81.84|79.44|0
1688475300000|2023-07-04 12:55:00|81.97|79.57|81.9|79.5|82.03|79.63|81.9|79.5|0
1688475600000|2023-07-04 13:00:00|81.93|79.53|82.16|79.76|82.16|79.76|81.9|79.5|0
1688475900000|2023-07-04 13:05:00|82.09|79.69|82.15|79.75|82.16|79.76|82.03|79.63|0
1688476200000|2023-07-04 13:10:00|82.22|79.82|82.41|80.01|82.51|80.11|82.22|79.82|0
1688476500000|2023-07-04 13:15:00|82.35|79.95|82.02|79.62|82.35|79.95|81.96|79.56|0
1688476800000|2023-07-04 13:20:00|82.09|79.69|82.25|79.85|82.45|80.05|81.96|79.56|0
1688477100000|2023-07-04 13:25:00|82.19|79.79|82.12|79.72|82.19|79.79|82.06|79.66|0
1688477400000|2023-07-04 13:30:00|82.06|79.66|82.19|79.79|82.25|79.85|82.06|79.66|0
1688477700000|2023-07-04 13:35:00|82.12|79.72|82.12|79.72|82.19|79.79|82.06|79.66|0
1688478000000|2023-07-04 13:40:00|82.18|79.78|82.18|79.78|82.18|79.78|82.06|79.66|0
1688478300000|2023-07-04 13:45:00|82.12|79.72|82.44|80.04|82.44|80.04|82.12|79.72|0
1688478600000|2023-07-04 13:50:00|82.41|80.01|82.37|79.97|82.5|80.1|82.37|79.97|0
1688478900000|2023-07-04 13:55:00|82.41|80.01|82.31|79.91|82.44|80.04|82.31|79.91|0
1688479200000|2023-07-04 14:00:00|82.24|79.84|82.3|79.9|82.37|79.97|82.18|79.78|0
1688479500000|2023-07-04 14:05:00|82.34|79.94|82.43|80.03|82.43|80.03|82.3|79.9|0
1688479800000|2023-07-04 14:10:00|82.5|80.1|82.49|80.09|82.5|80.1|82.43|80.03|0
1688480100000|2023-07-04 14:15:00|82.56|80.16|82.75|80.35|82.81|80.41|82.56|80.16|0
1688480400000|2023-07-04 14:20:00|82.81|80.41|82.75|80.35|82.81|80.41|82.75|80.35|0
1688480700000|2023-07-04 14:25:00|82.81|80.41|82.81|80.41|82.88|80.48|82.75|80.35|0
1688481000000|2023-07-04 14:30:00|82.87|80.47|82.74|80.34|82.87|80.47|82.74|80.34|0
1688481300000|2023-07-04 14:35:00|82.81|80.41|82.68|80.28|82.87|80.47|82.68|80.28|0
1688481600000|2023-07-04 14:40:00|82.74|80.34|82.61|80.21|82.81|80.41|82.61|80.21|0
1688481900000|2023-07-04 14:45:00|82.55|80.15|82.48|80.08|82.61|80.21|82.48|80.08|0
1688482200000|2023-07-04 14:50:00|82.42|80.02|82.54|80.14|82.61|80.21|82.35|79.95|0
1688482500000|2023-07-04 14:55:00|82.61|80.21|82.51|80.11|82.61|80.21|82.48|80.08|0
1688482800000|2023-07-04 15:00:00|82.48|80.08|82.35|79.95|82.54|80.14|82.35|79.95|0
1688483100000|2023-07-04 15:05:00|82.38|79.98|82.35|79.95|82.41|80.01|82.35|79.95|0
1688483400000|2023-07-04 15:10:00|82.41|80.01|82.47|80.07|82.54|80.14|82.41|80.01|0
1688483700000|2023-07-04 15:15:00|82.54|80.14|82.47|80.07|82.54|80.14|82.47|80.07|0
1688484000000|2023-07-04 15:20:00|82.41|80.01|82.34|79.94|82.41|80.01|82.34|79.94|0
1688484300000|2023-07-04 15:25:00|82.28|79.88|82.34|79.94|82.4|80|82.28|79.88|0
1688484600000|2023-07-04 15:30:00|82.28|79.88|82.28|79.88|82.28|79.88|82.28|79.88|0
1688516100000|2023-07-05 00:15:00|83.86|81.06|83.79|80.99|83.86|81.06|83.79|80.99|0
1688516400000|2023-07-05 00:20:00|83.73|80.93|83.6|80.8|83.85|81.05|83.6|80.8|0
1688516700000|2023-07-05 00:25:00|83.63|80.83|83.27|80.47|83.66|80.86|83.27|80.47|0
1688517000000|2023-07-05 00:30:00|83.34|80.54|83.33|80.53|83.4|80.6|83.21|80.41|0
1688517300000|2023-07-05 00:35:00|83.27|80.47|83.33|80.53|83.4|80.6|83.27|80.47|0
1688517600000|2023-07-05 00:40:00|83.27|80.47|83.27|80.47|83.33|80.53|83.2|80.4|0
1688517900000|2023-07-05 00:45:00|83.33|80.53|83.33|80.53|83.46|80.66|83.27|80.47|0
1688518200000|2023-07-05 00:50:00|83.27|80.47|83.33|80.53|83.33|80.53|83.2|80.4|0
1688518500000|2023-07-05 00:55:00|83.39|80.59|83.2|80.4|83.39|80.59|83.2|80.4|0
1688518800000|2023-07-05 01:00:00|83.26|80.46|83.26|80.46|83.33|80.53|83.13|80.33|0
1688519100000|2023-07-05 01:05:00|83.32|80.52|83.32|80.52|83.39|80.59|83.26|80.46|0
1688519400000|2023-07-05 01:10:00|83.39|80.59|83.19|80.39|83.45|80.65|83.19|80.39|0
1688519700000|2023-07-05 01:15:00|83.26|80.46|83|80.2|83.32|80.52|83|80.2|0
1688520000000|2023-07-05 01:20:00|82.93|80.13|83|80.2|83|80.2|82.93|80.13|0
1688520300000|2023-07-05 01:25:00|82.93|80.13|82.87|80.07|83|80.2|82.87|80.07|0
1688520600000|2023-07-05 01:30:00|82.8|80|82.86|80.06|83.06|80.26|82.8|80|0
1688520900000|2023-07-05 01:35:00|82.93|80.13|82.86|80.06|82.93|80.13|82.74|79.94|0
1688521200000|2023-07-05 01:40:00|82.93|80.13|82.99|80.19|83.05|80.25|82.8|80|0
1688521500000|2023-07-05 01:45:00|83.05|80.25|82.92|80.12|83.18|80.38|82.92|80.12|0
1688521800000|2023-07-05 01:50:00|82.96|80.16|82.92|80.12|83.05|80.25|82.86|80.06|0
1688522100000|2023-07-05 01:55:00|82.99|80.19|82.92|80.12|83.05|80.25|82.86|80.06|0
1688522400000|2023-07-05 02:00:00|82.98|80.18|83.18|80.38|83.18|80.38|82.92|80.12|0
1688522700000|2023-07-05 02:05:00|83.24|80.44|83.27|80.47|83.27|80.47|83.11|80.31|0
1688523000000|2023-07-05 02:10:00|83.3|80.5|83.3|80.5|83.37|80.57|83.24|80.44|0
1688523300000|2023-07-05 02:15:00|83.24|80.44|83.23|80.43|83.3|80.5|83.17|80.37|0
1688523600000|2023-07-05 02:20:00|83.3|80.5|83.23|80.43|83.3|80.5|83.23|80.43|0
1688523900000|2023-07-05 02:25:00|83.3|80.5|83.3|80.5|83.3|80.5|83.23|80.43|0
1688524200000|2023-07-05 02:30:00|83.36|80.56|83.23|80.43|83.42|80.62|83.17|80.37|0
1688524500000|2023-07-05 02:35:00|83.16|80.36|83.23|80.43|83.23|80.43|83.1|80.3|0
1688524800000|2023-07-05 02:40:00|83.29|80.49|83.23|80.43|83.29|80.49|83.23|80.43|0
1688525100000|2023-07-05 02:45:00|83.29|80.49|83.42|80.62|83.42|80.62|83.29|80.49|0
1688525400000|2023-07-05 02:50:00|83.48|80.68|83.54|80.74|83.61|80.81|83.48|80.68|0
1688525700000|2023-07-05 02:55:00|83.48|80.68|83.54|80.74|83.54|80.74|83.48|80.68|0
1688526000000|2023-07-05 03:00:00|83.48|80.68|83.54|80.74|83.61|80.81|83.48|80.68|0
1688526300000|2023-07-05 03:05:00|83.6|80.8|83.67|80.87|83.67|80.87|83.6|80.8|0
1688526600000|2023-07-05 03:10:00|83.73|80.93|83.67|80.87|83.8|81|83.67|80.87|0
1688526900000|2023-07-05 03:15:00|83.73|80.93|83.73|80.93|83.79|80.99|83.67|80.87|0
1688527200000|2023-07-05 03:20:00|83.66|80.86|83.73|80.93|83.73|80.93|83.66|80.86|0
1688527500000|2023-07-05 03:25:00|83.79|80.99|83.86|81.06|83.86|81.06|83.79|80.99|0
1688527800000|2023-07-05 03:30:00|83.79|80.99|83.66|80.86|83.79|80.99|83.66|80.86|0
1688528100000|2023-07-05 03:35:00|83.63|80.83|83.53|80.73|83.66|80.86|83.53|80.73|0
1688528400000|2023-07-05 03:40:00|83.59|80.79|83.46|80.66|83.59|80.79|83.46|80.66|0
1688528700000|2023-07-05 03:45:00|83.53|80.73|83.53|80.73|83.53|80.73|83.53|80.73|0
1688529000000|2023-07-05 03:50:00|83.59|80.79|83.52|80.72|83.59|80.79|83.52|80.72|0
1688529300000|2023-07-05 03:55:00|83.59|80.79|83.59|80.79|83.59|80.79|83.59|80.79|0
1688529600000|2023-07-05 04:00:00|83.65|80.85|83.71|80.91|83.78|80.98|83.59|80.79|0
1688529900000|2023-07-05 04:05:00|83.65|80.85|83.71|80.91|83.71|80.91|83.65|80.85|0
1688530200000|2023-07-05 04:10:00|83.65|80.85|83.71|80.91|83.71|80.91|83.65|80.85|0
1688530500000|2023-07-05 04:15:00|83.77|80.97|83.77|80.97|83.77|80.97|83.71|80.91|0
1688530800000|2023-07-05 04:20:00|83.71|80.91|83.71|80.91|83.77|80.97|83.71|80.91|0
1688531100000|2023-07-05 04:25:00|83.84|81.04|83.71|80.91|83.84|81.04|83.71|80.91|0
1688531400000|2023-07-05 04:30:00|83.64|80.84|83.83|81.03|83.83|81.03|83.64|80.84|0
1688531700000|2023-07-05 04:35:00|83.77|80.97|83.77|80.97|83.77|80.97|83.7|80.9|0
1688532000000|2023-07-05 04:40:00|83.7|80.9|83.76|80.96|83.83|81.03|83.7|80.9|0
1688532300000|2023-07-05 04:45:00|83.83|81.03|83.83|81.03|83.83|81.03|83.76|80.96|0
1688532600000|2023-07-05 04:50:00|83.76|80.96|83.83|81.03|83.83|81.03|83.76|80.96|0
1688532900000|2023-07-05 04:55:00|83.86|81.06|83.76|80.96|83.89|81.09|83.76|80.96|0
1688533200000|2023-07-05 05:00:00|83.82|81.02|83.89|81.09|83.89|81.09|83.82|81.02|0
1688533500000|2023-07-05 05:05:00|83.82|81.02|83.82|81.02|83.89|81.09|83.82|81.02|0
1688533800000|2023-07-05 05:10:00|83.88|81.08|83.82|81.02|83.88|81.08|83.82|81.02|0
1688534100000|2023-07-05 05:15:00|83.79|80.99|83.75|80.95|83.82|81.02|83.69|80.89|0
1688534400000|2023-07-05 05:20:00|83.69|80.89|83.75|80.95|83.75|80.95|83.69|80.89|0
1688534700000|2023-07-05 05:25:00|83.69|80.89|83.62|80.82|83.69|80.89|83.62|80.82|0
1688535000000|2023-07-05 05:30:00|83.68|80.88|83.62|80.82|83.68|80.88|83.55|80.75|0
1688535300000|2023-07-05 05:35:00|83.68|80.88|83.49|80.69|83.68|80.88|83.49|80.69|0
1688535600000|2023-07-05 05:40:00|83.55|80.75|83.62|80.82|83.62|80.82|83.49|80.69|0
1688535900000|2023-07-05 05:45:00|83.61|80.81|83.74|80.94|83.74|80.94|83.61|80.81|0
1688536200000|2023-07-05 05:50:00|83.81|81.01|83.74|80.94|83.81|81.01|83.68|80.88|0
1688536500000|2023-07-05 05:55:00|83.77|80.97|83.8|81|83.84|81.04|83.68|80.88|0
1688536800000|2023-07-05 06:00:00|83.87|81.07|84.19|81.39|84.19|81.39|83.67|80.87|0
1688537100000|2023-07-05 06:05:00|83.93|81.53|84.31|81.91|84.38|81.98|83.93|81.53|0
1688537400000|2023-07-05 06:10:00|84.25|81.85|84.31|81.91|84.38|81.98|84.18|81.78|0
1688537700000|2023-07-05 06:15:00|84.25|81.85|84.51|82.11|84.51|82.11|84.18|81.78|0
1688538000000|2023-07-05 06:20:00|84.57|82.17|84.64|82.24|84.64|82.24|84.44|82.04|0
1688538300000|2023-07-05 06:25:00|84.57|82.17|84.63|82.23|84.77|82.37|84.57|82.17|0
1688538600000|2023-07-05 06:30:00|84.76|82.36|84.7|82.3|84.83|82.43|84.63|82.23|0
1688538900000|2023-07-05 06:35:00|84.63|82.23|84.7|82.3|84.76|82.36|84.5|82.1|0
1688539200000|2023-07-05 06:40:00|84.63|82.23|84.69|82.29|84.69|82.29|84.56|82.16|0
1688539500000|2023-07-05 06:45:00|84.73|82.33|85.22|82.82|85.28|82.88|84.69|82.29|0
1688539800000|2023-07-05 06:50:00|85.18|82.78|85.48|83.08|85.54|83.14|85.18|82.78|0
1688540100000|2023-07-05 06:55:00|85.41|83.01|86.6|84.2|86.67|84.27|84.72|82.32|0
1688540400000|2023-07-05 07:00:00|86.67|84.27|86.42|84.02|86.73|84.33|85.93|83.53|0
1688540700000|2023-07-05 07:05:00|86.36|83.96|85.83|83.43|86.42|84.02|85.83|83.43|0
1688541000000|2023-07-05 07:10:00|85.76|83.36|85.5|83.1|85.76|83.36|85.43|83.03|0
1688541300000|2023-07-05 07:15:00|85.43|83.03|85.3|82.9|85.69|83.29|85.17|82.77|0
1688541600000|2023-07-05 07:20:00|85.23|82.83|85.46|83.06|85.62|83.22|85.23|82.83|0
1688541900000|2023-07-05 07:25:00|85.43|83.03|85.82|83.42|85.95|83.55|85.43|83.03|0
1688542200000|2023-07-05 07:30:00|85.89|83.49|85.69|83.29|85.95|83.55|85.56|83.16|0
1688542500000|2023-07-05 07:35:00|85.75|83.35|85.62|83.22|85.95|83.55|85.62|83.22|0
1688542800000|2023-07-05 07:40:00|85.69|83.29|85.68|83.28|85.82|83.42|85.55|83.15|0
1688543100000|2023-07-05 07:45:00|85.62|83.22|85.55|83.15|85.81|83.41|85.42|83.02|0
1688543400000|2023-07-05 07:50:00|85.58|83.18|85.75|83.35|85.81|83.41|85.42|83.02|0
1688543700000|2023-07-05 07:55:00|85.81|83.41|85.84|83.44|86.21|83.81|85.75|83.35|0
1688544000000|2023-07-05 08:00:00|85.88|83.48|85.81|83.41|86.34|83.94|85.81|83.41|0
1688544300000|2023-07-05 08:05:00|85.74|83.34|85.67|83.27|85.94|83.54|85.61|83.21|0
1688544600000|2023-07-05 08:10:00|85.64|83.24|86.2|83.8|86.27|83.87|85.64|83.24|0
1688544900000|2023-07-05 08:15:00|86.13|83.73|85.41|83.01|86.13|83.73|85.34|82.94|0
1688545200000|2023-07-05 08:20:00|85.47|83.07|85.74|83.34|85.74|83.34|85.34|82.94|0
1688545500000|2023-07-05 08:25:00|85.7|83.3|85.67|83.27|85.74|83.34|85.41|83.01|0
1688545800000|2023-07-05 08:30:00|85.6|83.2|85.86|83.46|85.86|83.46|85.54|83.14|0
1688546100000|2023-07-05 08:35:00|85.83|83.43|86.19|83.79|86.26|83.86|85.8|83.4|0
1688546400000|2023-07-05 08:40:00|86.26|83.86|86.09|83.69|86.26|83.86|86.06|83.66|0
1688546700000|2023-07-05 08:45:00|86.12|83.72|86.12|83.72|86.19|83.79|85.99|83.59|0
1688547000000|2023-07-05 08:50:00|86.16|83.76|86.25|83.85|86.25|83.85|85.99|83.59|0
1688547300000|2023-07-05 08:55:00|86.22|83.82|86.19|83.79|86.39|83.99|86.19|83.79|0
1688547600000|2023-07-05 09:00:00|86.12|83.72|86.05|83.65|86.32|83.92|86.05|83.65|0
1688547900000|2023-07-05 09:05:00|86.12|83.72|86.58|84.18|86.71|84.31|86.05|83.65|0
1688548200000|2023-07-05 09:10:00|86.65|84.25|86.78|84.38|86.88|84.48|86.45|84.05|0
1688548500000|2023-07-05 09:15:00|86.71|84.31|86.71|84.31|86.84|84.44|86.58|84.18|0
1688548800000|2023-07-05 09:20:00|86.84|84.44|87.44|85.04|87.44|85.04|86.64|84.24|0
1688549100000|2023-07-05 09:25:00|87.41|85.01|87.91|85.51|87.91|85.51|87.31|84.91|0
1688549400000|2023-07-05 09:30:00|87.84|85.44|89.36|86.96|89.5|87.1|86.69|84.29|0
1688549700000|2023-07-05 09:35:00|89.43|87.03|90.11|87.71|90.17|87.77|89.36|86.96|0
1688550000000|2023-07-05 09:40:00|90.04|87.64|90.45|88.05|90.51|88.11|89.97|87.57|0
1688550300000|2023-07-05 09:45:00|90.38|87.98|89.73|87.33|90.45|88.05|89.56|87.16|0
1688550600000|2023-07-05 09:50:00|89.69|87.29|89.76|87.36|89.9|87.5|89.69|87.29|0
1688550900000|2023-07-05 09:55:00|89.73|87.33|89.49|87.09|89.73|87.33|89.42|87.02|0
1688551200000|2023-07-05 10:00:00|89.55|87.15|89.49|87.09|89.72|87.32|89.49|87.09|0
1688551500000|2023-07-05 10:05:00|89.55|87.15|89.75|87.35|89.82|87.42|89.49|87.09|0
1688551800000|2023-07-05 10:10:00|89.69|87.29|89.62|87.22|89.75|87.35|89.48|87.08|0
1688552100000|2023-07-05 10:15:00|89.55|87.15|89.07|86.67|89.62|87.22|89.01|86.61|0
1688552400000|2023-07-05 10:20:00|89.01|86.61|89|86.6|89.07|86.67|88.94|86.54|0
1688552700000|2023-07-05 10:25:00|88.97|86.57|88.94|86.54|89.14|86.74|88.94|86.54|0
1688553000000|2023-07-05 10:30:00|88.97|86.57|88.66|86.26|89|86.6|88.6|86.2|0
1688553300000|2023-07-05 10:35:00|88.73|86.33|88.8|86.4|88.93|86.53|88.66|86.26|0
1688553600000|2023-07-05 10:40:00|88.86|86.46|88.8|86.4|89|86.6|88.53|86.13|0
1688553900000|2023-07-05 10:45:00|88.76|86.36|87.73|85.33|88.86|86.46|87.73|85.33|0
1688554200000|2023-07-05 10:50:00|87.8|85.4|87.59|85.19|87.8|85.4|87.53|85.13|0
1688554500000|2023-07-05 10:55:00|87.63|85.23|87.79|85.39|87.86|85.46|87.59|85.19|0
1688554800000|2023-07-05 11:00:00|87.73|85.33|88.06|85.66|88.06|85.66|87.73|85.33|0
1688555100000|2023-07-05 11:05:00|88.13|85.73|88.39|85.99|88.4|86|88.13|85.73|0
1688555400000|2023-07-05 11:10:00|88.46|86.06|88.39|85.99|88.53|86.13|88.39|85.99|0
1688555700000|2023-07-05 11:15:00|88.26|85.86|87.92|85.52|88.39|85.99|87.92|85.52|0
1688556000000|2023-07-05 11:20:00|87.95|85.55|88.32|85.92|88.32|85.92|87.95|85.55|0
1688556300000|2023-07-05 11:25:00|88.39|85.99|88.46|86.06|88.66|86.26|88.32|85.92|0
1688556600000|2023-07-05 11:30:00|88.52|86.12|88.45|86.05|88.59|86.19|88.18|85.78|0
1688556900000|2023-07-05 11:35:00|88.52|86.12|88.45|86.05|88.72|86.32|88.38|85.98|0
1688557200000|2023-07-05 11:40:00|88.49|86.09|88.38|85.98|88.52|86.12|88.11|85.71|0
1688557500000|2023-07-05 11:45:00|88.45|86.05|88.31|85.91|88.58|86.18|88.31|85.91|0
1688557800000|2023-07-05 11:50:00|88.45|86.05|88.65|86.25|88.72|86.32|88.45|86.05|0
1688558100000|2023-07-05 11:55:00|88.72|86.32|89.19|86.79|89.19|86.79|88.72|86.32|0
1688558400000|2023-07-05 12:00:00|89.22|86.82|89.6|87.2|89.6|87.2|89.19|86.79|0
1688558700000|2023-07-05 12:05:00|89.63|87.23|89.53|87.13|89.73|87.33|89.39|86.99|0
1688559000000|2023-07-05 12:10:00|89.59|87.19|89.22|86.82|89.87|87.47|89.18|86.78|0
1688559300000|2023-07-05 12:15:00|89.25|86.85|89.39|86.99|89.59|87.19|89.12|86.72|0
1688559600000|2023-07-05 12:20:00|89.32|86.92|89.11|86.71|89.45|87.05|88.98|86.58|0
1688559900000|2023-07-05 12:25:00|89.18|86.78|89.04|86.64|89.25|86.85|89.04|86.64|0
1688560200000|2023-07-05 12:30:00|89.11|86.71|89.25|86.85|89.31|86.91|88.91|86.51|0
1688560500000|2023-07-05 12:35:00|89.31|86.91|89.38|86.98|89.45|87.05|89.24|86.84|0
1688560800000|2023-07-05 12:40:00|89.31|86.91|88.97|86.57|89.45|87.05|88.97|86.57|0
1688561100000|2023-07-05 12:45:00|89.11|86.71|89.1|86.7|89.38|86.98|89.04|86.64|0
1688561400000|2023-07-05 12:50:00|89.17|86.77|89.44|87.04|89.44|87.04|89.1|86.7|0
1688561700000|2023-07-05 12:55:00|89.51|87.11|89.3|86.9|89.65|87.25|89.24|86.84|0
1688562000000|2023-07-05 13:00:00|89.37|86.97|89.37|86.97|89.51|87.11|89.3|86.9|0
1688562300000|2023-07-05 13:05:00|89.44|87.04|89.1|86.7|89.44|87.04|89.03|86.63|0
1688562600000|2023-07-05 13:10:00|89.03|86.63|88.28|85.88|89.03|86.63|88.22|85.82|0
1688562900000|2023-07-05 13:15:00|88.35|85.95|88.75|86.35|88.82|86.42|88.35|85.95|0
1688563200000|2023-07-05 13:20:00|88.69|86.29|88.62|86.22|88.82|86.42|88.42|86.02|0
1688563500000|2023-07-05 13:25:00|88.69|86.29|88.48|86.08|88.69|86.29|88.41|86.01|0
1688563800000|2023-07-05 13:30:00|88.41|86.01|87.14|84.74|88.41|86.01|86.87|84.47|0
1688564100000|2023-07-05 13:35:00|87.2|84.8|86.6|84.2|87.4|85|86.47|84.07|0
1688564400000|2023-07-05 13:40:00|86.54|84.14|85.22|82.82|86.67|84.27|85.15|82.75|0
1688564700000|2023-07-05 13:45:00|85.28|82.88|85.28|82.88|86|83.6|85.02|82.62|0
1688565000000|2023-07-05 13:50:00|85.21|82.81|84.95|82.55|85.28|82.88|84.75|82.35|0
1688565300000|2023-07-05 13:55:00|84.88|82.48|85.01|82.61|85.28|82.88|84.75|82.35|0
1688565600000|2023-07-05 14:00:00|84.88|82.48|85.82|83.42|87.14|84.74|84.88|82.48|0
1688565900000|2023-07-05 14:05:00|85.96|83.56|85.95|83.55|86.09|83.69|85.3|82.9|0
1688566200000|2023-07-05 14:10:00|85.89|83.49|85.76|83.36|86.48|84.08|85.63|83.23|0
1688566500000|2023-07-05 14:15:00|85.69|83.29|85.17|82.77|85.69|83.29|84.97|82.57|0
1688566800000|2023-07-05 14:20:00|85.04|82.64|85.16|82.76|85.42|83.02|84.84|82.44|0
1688567100000|2023-07-05 14:25:00|85.23|82.83|85.23|82.83|85.49|83.09|84.84|82.44|0
1688567400000|2023-07-05 14:30:00|85.1|82.7|84.83|82.43|85.1|82.7|84.64|82.24|0
1688567700000|2023-07-05 14:35:00|84.77|82.37|84.57|82.17|84.77|82.37|84.32|81.92|0
1688568000000|2023-07-05 14:40:00|84.51|82.11|85.03|82.63|85.16|82.76|84.44|82.04|0
1688568300000|2023-07-05 14:45:00|84.96|82.56|85.42|83.02|86.07|83.67|84.83|82.43|0
1688568600000|2023-07-05 14:50:00|85.48|83.08|85.15|82.75|85.48|83.08|85.15|82.75|0
1688568900000|2023-07-05 14:55:00|85.09|82.69|84.37|81.97|85.15|82.75|84.31|81.91|0
1688569200000|2023-07-05 15:00:00|84.24|81.84|84.63|82.23|84.76|82.36|84.24|81.84|0
1688569500000|2023-07-05 15:05:00|84.56|82.16|84.56|82.16|84.56|82.16|84.18|81.78|0
1688569800000|2023-07-05 15:10:00|84.63|82.23|84.43|82.03|84.89|82.49|84.24|81.84|0
1688570100000|2023-07-05 15:15:00|84.37|81.97|85.01|82.61|85.34|82.94|84.37|81.97|0
1688570400000|2023-07-05 15:20:00|85.08|82.68|85.01|82.61|85.41|83.01|84.75|82.35|0
1688570700000|2023-07-05 15:25:00|84.95|82.55|84.88|82.48|85.21|82.81|84.69|82.29|0
1688571000000|2023-07-05 15:30:00|84.95|82.55|84.49|82.09|84.95|82.55|84.36|81.96|0
1688571300000|2023-07-05 15:35:00|84.42|82.02|84.94|82.54|85.07|82.67|84.42|82.02|0
1688571600000|2023-07-05 15:40:00|85.01|82.61|84.49|82.09|85.01|82.61|84.49|82.09|0
1688571900000|2023-07-05 15:45:00|84.55|82.15|84.74|82.34|84.87|82.47|84.36|81.96|0
1688572200000|2023-07-05 15:50:00|84.68|82.28|85.13|82.73|85.2|82.8|84.68|82.28|0
1688572500000|2023-07-05 15:55:00|85.07|82.67|85.59|83.19|85.92|83.52|85|82.6|0
1688572800000|2023-07-05 16:00:00|85.65|83.25|85.65|83.25|86.24|83.84|85.59|83.19|0
1688573100000|2023-07-05 16:05:00|85.59|83.19|85.58|83.18|85.78|83.38|85.45|83.05|0
1688573400000|2023-07-05 16:10:00|85.52|83.12|85.84|83.44|86.17|83.77|85.52|83.12|0
1688573700000|2023-07-05 16:15:00|85.91|83.51|85.78|83.38|85.98|83.58|85.58|83.18|0
1688574000000|2023-07-05 16:20:00|85.84|83.44|85.84|83.44|86.37|83.97|85.78|83.38|0
1688574300000|2023-07-05 16:25:00|85.78|83.38|85.35|82.95|85.84|83.44|85.22|82.82|0
1688574600000|2023-07-05 16:30:00|85.28|82.88|85.87|83.47|86|83.6|85.02|82.62|0
1688574900000|2023-07-05 16:35:00|85.8|83.4|86.07|83.67|86.66|84.26|85.61|83.21|0
1688575200000|2023-07-05 16:40:00|86.13|83.73|86.2|83.8|86.33|83.93|85.93|83.53|0
1688575500000|2023-07-05 16:45:00|86.26|83.86|85.93|83.53|86.53|84.13|85.86|83.46|0
1688575800000|2023-07-05 16:50:00|85.86|83.46|86.06|83.66|86.26|83.86|85.73|83.33|0
1688576100000|2023-07-05 16:55:00|85.99|83.59|85.53|83.13|86.06|83.66|85.34|82.94|0
1688576400000|2023-07-05 17:00:00|85.47|83.07|85.27|82.87|85.6|83.2|85.2|82.8|0
1688576700000|2023-07-05 17:05:00|85.2|82.8|85.33|82.93|85.46|83.06|85.2|82.8|0
1688577000000|2023-07-05 17:10:00|85.4|83|85.66|83.26|85.79|83.39|85.4|83|0
1688577300000|2023-07-05 17:15:00|85.79|83.39|85.53|83.13|85.79|83.39|85.53|83.13|0
1688577600000|2023-07-05 17:20:00|85.46|83.06|85.07|82.67|85.53|83.13|84.94|82.54|0
1688577900000|2023-07-05 17:25:00|85|82.6|85.46|83.06|85.72|83.32|85|82.6|0
1688578200000|2023-07-05 17:30:00|85.52|83.12|85.72|83.32|85.78|83.38|85.46|83.06|0
1688578500000|2023-07-05 17:35:00|85.65|83.25|85.52|83.12|85.91|83.51|85.52|83.12|0
1688578800000|2023-07-05 17:40:00|85.58|83.18|85.52|83.12|85.65|83.25|85.39|82.99|0
1688579100000|2023-07-05 17:45:00|85.58|83.18|85.06|82.66|85.58|83.18|84.99|82.59|0
1688579400000|2023-07-05 17:50:00|85.12|82.72|85.19|82.79|85.25|82.85|84.99|82.59|0
1688579700000|2023-07-05 17:55:00|85.12|82.72|85.12|82.72|85.38|82.98|84.99|82.59|0
1688580000000|2023-07-05 18:00:00|85.05|82.65|85.25|82.85|85.31|82.91|84.4|82|0
1688580300000|2023-07-05 18:05:00|85.18|82.78|84.98|82.58|85.64|83.24|84.59|82.19|0
1688580600000|2023-07-05 18:10:00|84.92|82.52|85.31|82.91|85.31|82.91|84.92|82.52|0
1688580900000|2023-07-05 18:15:00|85.38|82.98|86.82|84.42|87.03|84.63|85.38|82.98|0
1688581200000|2023-07-05 18:20:00|86.89|84.49|87.36|84.96|87.69|85.29|86.76|84.36|0
1688581500000|2023-07-05 18:25:00|87.49|85.09|86.62|84.22|87.49|85.09|86.42|84.02|0
1688581800000|2023-07-05 18:30:00|86.56|84.16|86.29|83.89|86.62|84.22|86.22|83.82|0
1688582100000|2023-07-05 18:35:00|86.36|83.96|85.56|83.16|86.55|84.15|85.43|83.03|0
1688582400000|2023-07-05 18:40:00|85.5|83.1|85.17|82.77|85.56|83.16|85.04|82.64|0
1688582700000|2023-07-05 18:45:00|85.1|82.7|84.84|82.44|85.1|82.7|84.78|82.38|0
1688583000000|2023-07-05 18:50:00|84.78|82.38|84.77|82.37|84.91|82.51|84.51|82.11|0
1688583300000|2023-07-05 18:55:00|84.71|82.31|84.58|82.18|85.23|82.83|84.51|82.11|0
1688583600000|2023-07-05 19:00:00|84.64|82.24|84.51|82.11|84.71|82.31|84.44|82.04|0
1688583900000|2023-07-05 19:05:00|84.57|82.17|84.44|82.04|84.57|82.17|83.99|81.59|0
1688584200000|2023-07-05 19:10:00|84.48|82.08|84.12|81.72|84.57|82.17|84.09|81.69|0
1688584500000|2023-07-05 19:15:00|84.18|81.78|84.24|81.84|84.38|81.98|84.05|81.65|0
1688584800000|2023-07-05 19:20:00|84.18|81.78|84.24|81.84|84.5|82.1|84.11|81.71|0
1688585100000|2023-07-05 19:25:00|84.21|81.81|83.98|81.58|84.24|81.84|83.85|81.45|0
1688585400000|2023-07-05 19:30:00|83.92|81.52|84.24|81.84|84.3|81.9|83.92|81.52|0
1688585700000|2023-07-05 19:35:00|84.17|81.77|84.5|82.1|84.76|82.36|84.17|81.77|0
1688586000000|2023-07-05 19:40:00|84.63|82.23|84.76|82.36|84.76|82.36|84.11|81.71|0
1688586300000|2023-07-05 19:45:00|85.08|82.68|84.3|81.9|85.08|82.68|84.3|81.9|0
1688586600000|2023-07-05 19:50:00|84.75|82.35|85.08|82.68|85.14|82.74|84.36|81.96|0
1688586900000|2023-07-05 19:55:00|85.34|82.94|85.47|83.07|85.6|83.2|84.95|82.55|0
1688587200000|2023-07-05 20:00:00|85.54|83.14|85.47|83.07|85.67|83.27|85.34|82.94|0
1688587500000|2023-07-05 20:05:00|85.53|83.13|85.47|83.07|85.6|83.2|85.4|83|0
1688587800000|2023-07-05 20:10:00|85.53|83.13|85.4|83|85.66|83.26|85.4|83|0
1688588100000|2023-07-05 20:15:00|85.73|82.93|85.73|82.93|85.86|83.06|85.73|82.93|0
1688588400000|2023-07-05 20:20:00|85.66|82.86|85.86|83.06|85.99|83.19|85.6|82.8|0
1688588700000|2023-07-05 20:25:00|85.79|82.99|85.79|82.99|85.86|83.06|85.79|82.99|0
1688589000000|2023-07-05 20:30:00|85.72|82.92|85.79|82.99|85.79|82.99|85.72|82.92|0
1688589300000|2023-07-05 20:35:00|85.72|82.92|85.85|83.05|85.85|83.05|85.72|82.92|0
1688589600000|2023-07-05 20:40:00|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1688589900000|2023-07-05 20:45:00|85.98|83.18|85.78|82.98|85.98|83.18|85.78|82.98|0
1688590200000|2023-07-05 20:50:00|85.72|82.92|85.59|82.79|85.78|82.98|85.59|82.79|0
1688590500000|2023-07-05 20:55:00|85.62|82.82|86.08|83.28|86.08|83.28|85.62|82.82|0
1688590800000|2023-07-05 21:00:00|85.98|83.18|85.97|83.17|86|83.2|85.97|83.17|0
1688591100000|2023-07-05 21:05:00|85.95|83.15|85.97|83.17|86|83.2|85.95|83.15|0
1688591400000|2023-07-05 21:10:00|86|83.2|85.98|83.18|86.02|83.22|85.98|83.18|0
1688591700000|2023-07-05 21:15:00|85.97|83.17|85.98|83.18|85.98|83.18|85.97|83.17|0
1688592000000|2023-07-05 21:20:00|86.06|83.26|86.03|83.23|86.06|83.26|86.03|83.23|0
1688592300000|2023-07-05 21:25:00|86.02|83.22|86.02|83.22|86.02|83.22|86.02|83.22|0
1688592600000|2023-07-05 21:30:00|85.97|83.17|86.02|83.22|86.09|83.29|85.93|83.13|0
1688592900000|2023-07-05 21:35:00|85.97|83.17|85.97|83.17|85.98|83.18|85.96|83.16|0
1688593200000|2023-07-05 21:40:00|85.96|83.16|85.94|83.14|85.97|83.17|85.94|83.14|0
1688593500000|2023-07-05 21:45:00|85.93|83.13|85.95|83.15|85.98|83.18|85.92|83.12|0
1688593800000|2023-07-05 21:50:00|85.92|83.12|85.98|83.18|85.98|83.18|85.92|83.12|0
1688594100000|2023-07-05 21:55:00|85.97|83.17|86.16|83.36|86.16|83.36|85.97|83.17|0
1688594400000|2023-07-05 22:00:00|86.19|83.39|85.82|83.02|86.25|83.45|85.76|82.96|0
1688594700000|2023-07-05 22:05:00|85.76|82.96|85.89|83.09|85.89|83.09|85.76|82.96|0
1688595000000|2023-07-05 22:10:00|85.95|83.15|85.95|83.15|86.02|83.22|85.89|83.09|0
1688595300000|2023-07-05 22:15:00|86.02|83.22|85.95|83.15|86.08|83.28|85.95|83.15|0
1688595600000|2023-07-05 22:20:00|86.01|83.21|85.95|83.15|86.01|83.21|85.95|83.15|0
1688595900000|2023-07-05 22:25:00|86.01|83.21|86.01|83.21|86.01|83.21|85.95|83.15|0
1688596200000|2023-07-05 22:30:00|85.94|83.14|86.08|83.28|86.08|83.28|85.94|83.14|0
1688596500000|2023-07-05 22:35:00|86.14|83.34|86.14|83.34|86.21|83.41|86.08|83.28|0
1688596800000|2023-07-05 22:40:00|86.21|83.41|86.2|83.4|86.21|83.41|86.14|83.34|0
1688597100000|2023-07-05 22:45:00|86.27|83.47|86.33|83.53|86.34|83.54|86.27|83.47|0
1688597400000|2023-07-05 22:50:00|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1688597700000|2023-07-05 22:55:00|86.33|83.53|86.33|83.53|86.4|83.6|86.33|83.53|0
1688598000000|2023-07-05 23:00:00|86.4|83.6|86.1|83.3|86.4|83.6|86.1|83.3|0
1688598300000|2023-07-05 23:05:00|86.13|83.33|86.13|83.33|86.2|83.4|86.06|83.26|0
1688598600000|2023-07-05 23:10:00|86.2|83.4|86.13|83.33|86.2|83.4|86.13|83.33|0
1688598900000|2023-07-05 23:15:00|86.19|83.39|86.19|83.39|86.19|83.39|86.13|83.33|0
1688599200000|2023-07-05 23:20:00|86.13|83.33|86.06|83.26|86.19|83.39|86.06|83.26|0
1688599500000|2023-07-05 23:25:00|85.99|83.19|85.79|82.99|86.06|83.26|85.79|82.99|0
1688599800000|2023-07-05 23:30:00|85.86|83.06|85.92|83.12|85.92|83.12|85.86|83.06|0
1688600100000|2023-07-05 23:35:00|85.99|83.19|85.99|83.19|86.05|83.25|85.99|83.19|0
1688600400000|2023-07-05 23:40:00|85.92|83.12|85.99|83.19|86.05|83.25|85.92|83.12|0
1688600700000|2023-07-05 23:45:00|85.95|83.15|86.05|83.25|86.12|83.32|85.92|83.12|0
1688601000000|2023-07-05 23:50:00|86.12|83.32|86.18|83.38|86.18|83.38|86.05|83.25|0
1688601300000|2023-07-05 23:55:00|86.25|83.45|86.38|83.58|86.58|83.78|86.25|83.45|0
1688601600000|2023-07-06 00:00:00|86.31|83.51|86.77|83.97|86.77|83.97|86.31|83.51|0
1688601900000|2023-07-06 00:05:00|86.84|84.04|87.17|84.37|87.3|84.5|86.84|84.04|0
1688602200000|2023-07-06 00:10:00|87.1|84.3|87.23|84.43|87.23|84.43|86.97|84.17|0
1688602500000|2023-07-06 00:15:00|87.17|84.37|87.46|84.66|87.53|84.73|86.9|84.1|0
1688602800000|2023-07-06 00:20:00|87.4|84.6|87.33|84.53|87.46|84.66|87.26|84.46|0
1688603100000|2023-07-06 00:25:00|87.4|84.6|87.33|84.53|87.46|84.66|87.26|84.46|0
1688603400000|2023-07-06 00:30:00|87.39|84.59|87.39|84.59|87.39|84.59|87.26|84.46|0
1688603700000|2023-07-06 00:35:00|87.33|84.53|87.26|84.46|87.39|84.59|87.19|84.39|0
1688604000000|2023-07-06 00:40:00|87.19|84.39|87.39|84.59|87.46|84.66|87.19|84.39|0
1688604300000|2023-07-06 00:45:00|87.45|84.65|87.52|84.72|87.59|84.79|87.45|84.65|0
1688604600000|2023-07-06 00:50:00|87.59|84.79|87.85|85.05|87.92|85.12|87.59|84.79|0
1688604900000|2023-07-06 00:55:00|87.78|84.98|87.85|85.05|87.98|85.18|87.78|84.98|0
1688605200000|2023-07-06 01:00:00|87.78|84.98|87.91|85.11|87.98|85.18|87.72|84.92|0
1688605500000|2023-07-06 01:05:00|87.85|85.05|87.78|84.98|87.91|85.11|87.71|84.91|0
1688605800000|2023-07-06 01:10:00|87.85|85.05|87.58|84.78|87.85|85.05|87.58|84.78|0
1688606100000|2023-07-06 01:15:00|87.51|84.71|87.64|84.84|87.64|84.84|87.44|84.64|0
1688606400000|2023-07-06 01:20:00|87.58|84.78|87.71|84.91|87.71|84.91|87.51|84.71|0
1688606700000|2023-07-06 01:25:00|87.64|84.84|87.51|84.71|87.77|84.97|87.51|84.71|0
1688607000000|2023-07-06 01:30:00|87.44|84.64|87.5|84.7|87.64|84.84|87.44|84.64|0
1688607300000|2023-07-06 01:35:00|87.54|84.74|87.37|84.57|87.57|84.77|87.24|84.44|0
1688607600000|2023-07-06 01:40:00|87.44|84.64|87.37|84.57|87.57|84.77|87.37|84.57|0
1688607900000|2023-07-06 01:45:00|87.43|84.63|87.3|84.5|87.43|84.63|87.23|84.43|0
1688608200000|2023-07-06 01:50:00|87.37|84.57|87.36|84.56|87.43|84.63|87.3|84.5|0
1688608500000|2023-07-06 01:55:00|87.3|84.5|87.1|84.3|87.3|84.5|87.03|84.23|0
1688608800000|2023-07-06 02:00:00|87.16|84.36|87.2|84.4|87.23|84.43|87.1|84.3|0
1688609100000|2023-07-06 02:05:00|87.23|84.43|87.03|84.23|87.29|84.49|87.03|84.23|0
1688609400000|2023-07-06 02:10:00|87.09|84.29|87.03|84.23|87.09|84.29|86.89|84.09|0
1688609700000|2023-07-06 02:15:00|87.02|84.22|87.16|84.36|87.16|84.36|86.96|84.16|0
1688610000000|2023-07-06 02:20:00|87.29|84.49|87.15|84.35|87.29|84.49|87.09|84.29|0
1688610300000|2023-07-06 02:25:00|87.22|84.42|87.35|84.55|87.42|84.62|87.15|84.35|0
1688610600000|2023-07-06 02:30:00|87.29|84.49|87.35|84.55|87.38|84.58|87.22|84.42|0
1688610900000|2023-07-06 02:35:00|87.28|84.48|87.41|84.61|87.45|84.65|87.28|84.48|0
1688611200000|2023-07-06 02:40:00|87.48|84.68|87.78|84.98|87.88|85.08|87.48|84.68|0
1688611500000|2023-07-06 02:45:00|87.81|85.01|87.88|85.08|88.01|85.21|87.81|85.01|0
1688611800000|2023-07-06 02:50:00|87.94|85.14|87.81|85.01|87.94|85.14|87.81|85.01|0
1688612100000|2023-07-06 02:55:00|87.88|85.08|87.81|85.01|87.88|85.08|87.81|85.01|0
1688612400000|2023-07-06 03:00:00|87.87|85.07|87.87|85.07|87.94|85.14|87.74|84.94|0
1688612700000|2023-07-06 03:05:00|87.81|85.01|87.94|85.14|88.07|85.27|87.81|85.01|0
1688613000000|2023-07-06 03:10:00|88|85.2|88.4|85.6|88.47|85.67|87.94|85.14|0
1688613300000|2023-07-06 03:15:00|88.47|85.67|88.34|85.54|88.47|85.67|88.2|85.4|0
1688613600000|2023-07-06 03:20:00|88.27|85.47|88.27|85.47|88.34|85.54|88.2|85.4|0
1688613900000|2023-07-06 03:25:00|88.33|85.53|89.01|86.21|89.07|86.27|88.33|85.53|0
1688614200000|2023-07-06 03:30:00|88.87|86.07|89.14|86.34|89.21|86.41|88.8|86|0
1688614500000|2023-07-06 03:35:00|89.21|86.41|89.07|86.27|89.21|86.41|88.94|86.14|0
1688614800000|2023-07-06 03:40:00|89|86.2|89.07|86.27|89.14|86.34|88.93|86.13|0
1688615100000|2023-07-06 03:45:00|89|86.2|89.4|86.6|89.4|86.6|89|86.2|0
1688615400000|2023-07-06 03:50:00|89.34|86.54|89.81|87.01|89.88|87.08|89.34|86.54|0
1688615700000|2023-07-06 03:55:00|89.88|87.08|89.81|87.01|89.88|87.08|89.67|86.87|0
1688616000000|2023-07-06 04:00:00|89.88|87.08|90.15|87.35|90.15|87.35|89.74|86.94|0
1688616300000|2023-07-06 04:05:00|90.21|87.41|90.14|87.34|90.21|87.41|90.08|87.28|0
1688616600000|2023-07-06 04:10:00|90.08|87.28|90.21|87.41|90.21|87.41|89.94|87.14|0
1688616900000|2023-07-06 04:15:00|90.18|87.38|90.21|87.41|90.21|87.41|90.14|87.34|0
1688617200000|2023-07-06 04:20:00|90.14|87.34|90.21|87.41|90.21|87.41|90.14|87.34|0
1688617500000|2023-07-06 04:25:00|90.14|87.34|90.89|88.09|91.23|88.43|90.07|87.27|0
1688617800000|2023-07-06 04:30:00|90.93|88.13|90.68|87.88|90.96|88.16|90.61|87.81|0
1688618100000|2023-07-06 04:35:00|90.75|87.95|90.54|87.74|90.75|87.95|90.54|87.74|0
1688618400000|2023-07-06 04:40:00|90.61|87.81|90.68|87.88|90.68|87.88|90.54|87.74|0
1688618700000|2023-07-06 04:45:00|90.61|87.81|90.47|87.67|90.75|87.95|90.47|87.67|0
1688619000000|2023-07-06 04:50:00|90.44|87.64|90.26|87.46|90.47|87.67|90.2|87.4|0
1688619300000|2023-07-06 04:55:00|90.2|87.4|90.3|87.5|90.33|87.53|90.2|87.4|0
1688619600000|2023-07-06 05:00:00|90.33|87.53|90.53|87.73|90.6|87.8|90.19|87.39|0
1688619900000|2023-07-06 05:05:00|90.6|87.8|90.46|87.66|90.6|87.8|90.26|87.46|0
1688620200000|2023-07-06 05:10:00|90.4|87.6|90.33|87.53|90.43|87.63|90.26|87.46|0
1688620500000|2023-07-06 05:15:00|90.26|87.46|90.19|87.39|90.33|87.53|90.12|87.32|0
1688620800000|2023-07-06 05:20:00|90.12|87.32|90.05|87.25|90.22|87.42|90.05|87.25|0
1688621100000|2023-07-06 05:25:00|89.98|87.18|90.18|87.38|90.32|87.52|89.98|87.18|0
1688621400000|2023-07-06 05:30:00|90.25|87.45|90.39|87.59|90.53|87.73|90.25|87.45|0
1688621700000|2023-07-06 05:35:00|90.32|87.52|91.07|88.27|91.07|88.27|90.32|87.52|0
1688622000000|2023-07-06 05:40:00|91|88.2|91|88.2|91.07|88.27|90.93|88.13|0
1688622300000|2023-07-06 05:45:00|91.07|88.27|92|89.2|92|89.2|91|88.2|0
1688622600000|2023-07-06 05:50:00|91.93|89.13|91.73|88.93|92|89.2|91.73|88.93|0
1688622900000|2023-07-06 05:55:00|91.66|88.86|91.38|88.58|91.73|88.93|91.31|88.51|0
1688623200000|2023-07-06 06:00:00|91.45|88.65|90.83|88.03|91.52|88.72|90.76|87.96|0
1688623500000|2023-07-06 06:05:00|90.5|88.1|90.36|87.96|90.63|88.23|90.22|87.82|0
1688623800000|2023-07-06 06:10:00|90.39|87.99|90.49|88.09|90.56|88.16|90.36|87.96|0
1688624100000|2023-07-06 06:15:00|90.42|88.02|89.97|87.57|90.42|88.02|87.83|85.43|0
1688624400000|2023-07-06 06:20:00|90.04|87.64|90.24|87.84|90.31|87.91|89.97|87.57|0
1688624700000|2023-07-06 06:25:00|90.18|87.78|90.04|87.64|90.24|87.84|89.9|87.5|0
1688625000000|2023-07-06 06:30:00|90.11|87.71|90.1|87.7|90.17|87.77|89.9|87.5|0
1688625300000|2023-07-06 06:35:00|90.17|87.77|90.44|88.04|90.45|88.05|90.17|87.77|0
1688625600000|2023-07-06 06:40:00|90.38|87.98|90.65|88.25|90.72|88.32|90.38|87.98|0
1688625900000|2023-07-06 06:45:00|90.58|88.18|90.44|88.04|90.58|88.18|90.37|87.97|0
1688626200000|2023-07-06 06:50:00|90.37|87.97|90.37|87.97|90.51|88.11|90.3|87.9|0
1688626500000|2023-07-06 06:55:00|90.44|88.04|90.37|87.97|90.57|88.17|90.3|87.9|0
1688626800000|2023-07-06 07:00:00|90.44|88.04|91.33|88.93|91.67|89.27|90.44|88.04|0
1688627100000|2023-07-06 07:05:00|91.26|88.86|91.81|89.41|91.88|89.48|91.26|88.86|0
1688627400000|2023-07-06 07:10:00|91.88|89.48|91.73|89.33|92.28|89.88|90.29|87.89|0
1688627700000|2023-07-06 07:15:00|91.87|89.47|92|89.6|92|89.6|91.39|88.99|0
1688628000000|2023-07-06 07:20:00|91.94|89.54|91.31|88.91|91.94|89.54|91.11|88.71|0
1688628300000|2023-07-06 07:25:00|91.24|88.84|91.79|89.39|91.86|89.46|91.11|88.71|0
1688628600000|2023-07-06 07:30:00|91.86|89.46|92.21|89.81|92.28|89.88|91.79|89.39|0
1688628900000|2023-07-06 07:35:00|92.14|89.74|91.9|89.5|92.41|90.01|91.79|89.39|0
1688629200000|2023-07-06 07:40:00|91.86|89.46|92.34|89.94|92.41|90.01|91.72|89.32|0
1688629500000|2023-07-06 07:45:00|92.41|90.01|91.86|89.46|92.41|90.01|91.86|89.46|0
1688629800000|2023-07-06 07:50:00|91.79|89.39|92.06|89.66|92.2|89.8|91.72|89.32|0
1688630100000|2023-07-06 07:55:00|92.13|89.73|92.86|90.46|93.28|90.88|92.13|89.73|0
1688630400000|2023-07-06 08:00:00|92.79|90.39|92.72|90.32|92.86|90.46|92.44|90.04|0
1688630700000|2023-07-06 08:05:00|92.79|90.39|92.51|90.11|93.06|90.66|92.44|90.04|0
1688631000000|2023-07-06 08:10:00|92.44|90.04|92.72|90.32|92.85|90.45|92.44|90.04|0
1688631300000|2023-07-06 08:15:00|92.65|90.25|92.64|90.24|92.85|90.45|92.58|90.18|0
1688631600000|2023-07-06 08:20:00|92.71|90.31|93.13|90.73|93.27|90.87|92.71|90.31|0
1688631900000|2023-07-06 08:25:00|93.09|90.69|93.33|90.93|93.34|90.94|93.06|90.66|0
1688632200000|2023-07-06 08:30:00|93.27|90.87|93.12|90.72|93.4|91|92.92|90.52|0
1688632500000|2023-07-06 08:35:00|93.19|90.79|92.98|90.58|93.33|90.93|92.98|90.58|0
1688632800000|2023-07-06 08:40:00|93.05|90.65|92.77|90.37|93.12|90.72|92.77|90.37|0
1688633100000|2023-07-06 08:45:00|92.7|90.3|92.15|89.75|92.7|90.3|92.08|89.68|0
1688633400000|2023-07-06 08:50:00|92.08|89.68|92.56|90.16|92.56|90.16|91.94|89.54|0
1688633700000|2023-07-06 08:55:00|92.49|90.09|92.77|90.37|92.84|90.44|92.49|90.09|0
1688634000000|2023-07-06 09:00:00|92.84|90.44|93.25|90.85|93.25|90.85|92.84|90.44|0
1688634300000|2023-07-06 09:05:00|93.32|90.92|93.25|90.85|93.6|91.2|93.25|90.85|0
1688634600000|2023-07-06 09:10:00|93.18|90.78|93.11|90.71|93.25|90.85|92.9|90.5|0
1688634900000|2023-07-06 09:15:00|93.04|90.64|92.62|90.22|93.11|90.71|92.62|90.22|0
1688635200000|2023-07-06 09:20:00|92.69|90.29|92.76|90.36|92.76|90.36|92.41|90.01|0
1688635500000|2023-07-06 09:25:00|92.73|90.33|92.69|90.29|92.83|90.43|92.69|90.29|0
1688635800000|2023-07-06 09:30:00|92.65|90.25|92.48|90.08|92.69|90.29|92.34|89.94|0
1688636100000|2023-07-06 09:35:00|92.41|90.01|92.62|90.22|92.68|90.28|92.27|89.87|0
1688636400000|2023-07-06 09:40:00|92.55|90.15|92.89|90.49|92.96|90.56|92.55|90.15|0
1688636700000|2023-07-06 09:45:00|92.96|90.56|92.44|90.04|92.96|90.56|92.4|90|0
1688637000000|2023-07-06 09:50:00|92.47|90.07|92.54|90.14|92.82|90.42|92.47|90.07|0
1688637300000|2023-07-06 09:55:00|92.47|90.07|92.68|90.28|92.68|90.28|92.33|89.93|0
1688637600000|2023-07-06 10:00:00|92.75|90.35|92.68|90.28|92.95|90.55|92.54|90.14|0
1688637900000|2023-07-06 10:05:00|92.74|90.34|93.02|90.62|93.02|90.62|92.54|90.14|0
1688638200000|2023-07-06 10:10:00|93.09|90.69|92.67|90.27|93.09|90.69|92.6|90.2|0
1688638500000|2023-07-06 10:15:00|92.71|90.31|92.74|90.34|92.95|90.55|92.67|90.27|0
1688638800000|2023-07-06 10:20:00|92.67|90.27|93.08|90.68|93.08|90.68|92.53|90.13|0
1688639100000|2023-07-06 10:25:00|93.01|90.61|92.53|90.13|93.01|90.61|92.53|90.13|0
1688639400000|2023-07-06 10:30:00|92.39|89.99|92.66|90.26|92.8|90.4|92.18|89.78|0
1688639700000|2023-07-06 10:35:00|92.6|90.2|92.39|89.99|92.66|90.26|92.25|89.85|0
1688640000000|2023-07-06 10:40:00|92.32|89.92|92.38|89.98|92.59|90.19|92.18|89.78|0
1688640300000|2023-07-06 10:45:00|92.32|89.92|92.66|90.26|92.8|90.4|92.32|89.92|0
1688640600000|2023-07-06 10:50:00|92.73|90.33|92.87|90.47|92.93|90.53|92.59|90.19|0
1688640900000|2023-07-06 10:55:00|92.8|90.4|92.86|90.46|93|90.6|92.73|90.33|0
1688641200000|2023-07-06 11:00:00|92.79|90.39|92.79|90.39|92.86|90.46|92.45|90.05|0
1688641500000|2023-07-06 11:05:00|92.72|90.32|92.38|89.98|92.72|90.32|92.38|89.98|0
1688641800000|2023-07-06 11:10:00|92.44|90.04|92.1|89.7|92.44|90.04|92.03|89.63|0
1688642100000|2023-07-06 11:15:00|92.17|89.77|92.58|90.18|92.58|90.18|92.1|89.7|0
1688642400000|2023-07-06 11:20:00|92.51|90.11|92.3|89.9|92.58|90.18|92.3|89.9|0
1688642700000|2023-07-06 11:25:00|92.27|89.87|91.95|89.55|92.27|89.87|91.95|89.55|0
1688643000000|2023-07-06 11:30:00|92.02|89.62|92.68|90.28|92.71|90.31|91.95|89.55|0
1688643300000|2023-07-06 11:35:00|92.64|90.24|92.92|90.52|92.92|90.52|92.5|90.1|0
1688643600000|2023-07-06 11:40:00|92.99|90.59|93.4|91|93.61|91.21|92.92|90.52|0
1688643900000|2023-07-06 11:45:00|93.33|90.93|93.33|90.93|93.33|90.93|93.12|90.72|0
1688644200000|2023-07-06 11:50:00|93.26|90.86|93.33|90.93|93.4|91|93.05|90.65|0
1688644500000|2023-07-06 11:55:00|93.26|90.86|93.4|91|93.54|91.14|93.26|90.86|0
1688644800000|2023-07-06 12:00:00|93.54|91.14|94.02|91.62|94.02|91.62|93.4|91|0
1688645100000|2023-07-06 12:05:00|94.09|91.69|94.73|92.33|95.08|92.68|94.09|91.69|0
1688645400000|2023-07-06 12:10:00|94.87|92.47|94.86|92.46|95.22|92.82|94.86|92.46|0
1688645700000|2023-07-06 12:15:00|94.79|92.39|95.22|92.82|95.64|93.24|94.79|92.39|0
1688646000000|2023-07-06 12:20:00|95.29|92.89|95.14|92.74|95.71|93.31|95.07|92.67|0
1688646300000|2023-07-06 12:25:00|95.07|92.67|95.6|93.2|95.64|93.24|95.07|92.67|0
1688646600000|2023-07-06 12:30:00|95.53|93.13|96.71|94.31|96.85|94.45|95.35|92.95|0
1688646900000|2023-07-06 12:35:00|96.78|94.38|96.78|94.38|96.92|94.52|96.13|93.73|0
1688647200000|2023-07-06 12:40:00|96.85|94.45|98|95.6|98.14|95.74|96.85|94.45|0
1688647500000|2023-07-06 12:45:00|98.07|95.67|99.02|96.62|99.02|96.62|95.56|93.16|0
1688647800000|2023-07-06 12:50:00|99.09|96.69|98.36|95.96|99.31|96.91|98.36|95.96|0
1688648100000|2023-07-06 12:55:00|98.44|96.04|98.07|95.67|98.51|96.11|98.07|95.67|0
1688648400000|2023-07-06 13:00:00|98.15|95.75|97.85|95.45|98.15|95.75|97.71|95.31|0
1688648700000|2023-07-06 13:05:00|97.93|95.53|98.58|96.18|98.79|96.39|97.85|95.45|0
1688649000000|2023-07-06 13:10:00|98.65|96.25|98.87|96.47|98.94|96.54|98.65|96.25|0
1688649300000|2023-07-06 13:15:00|98.94|96.54|98.14|95.74|99.01|96.61|98.14|95.74|0
1688649600000|2023-07-06 13:20:00|98.07|95.67|98.5|96.1|98.57|96.17|97.99|95.59|0
1688649900000|2023-07-06 13:25:00|98.57|96.17|98.93|96.53|99.01|96.61|98.46|96.06|0
1688650200000|2023-07-06 13:30:00|98.86|96.46|101.8|99.4|102.39|99.99|98.35|95.95|0
1688650500000|2023-07-06 13:35:00|101.72|99.32|101.2|98.8|102.32|99.92|101.06|98.66|0
1688650800000|2023-07-06 13:40:00|101.28|98.88|101.48|99.08|102.09|99.69|101.06|98.66|0
1688651100000|2023-07-06 13:45:00|101.63|99.23|100.96|98.56|102.12|99.72|100.22|97.82|0
1688651400000|2023-07-06 13:50:00|101.04|98.64|102.75|100.35|102.75|100.35|100.74|98.34|0
1688651700000|2023-07-06 13:55:00|102.67|100.27|102.41|100.01|103.12|100.72|102.15|99.75|0
1688652000000|2023-07-06 14:00:00|102.78|100.38|103.8|101.4|103.8|101.4|102.44|100.04|0
1688652300000|2023-07-06 14:05:00|103.87|101.47|105.16|102.76|105.55|103.15|102.4|100|0
1688652600000|2023-07-06 14:10:00|105.09|102.69|104.48|102.08|105.62|103.22|104.25|101.85|0
1688652900000|2023-07-06 14:15:00|103.95|101.55|105.14|102.74|105.6|103.2|103.65|101.25|0
1688653200000|2023-07-06 14:20:00|105.29|102.89|105.59|103.19|105.97|103.57|105.06|102.66|0
1688653500000|2023-07-06 14:25:00|105.67|103.27|105.13|102.73|105.82|103.42|105.06|102.66|0
1688653800000|2023-07-06 14:30:00|105.06|102.66|105.44|103.04|105.89|103.49|104.83|102.43|0
1688654100000|2023-07-06 14:35:00|105.59|103.19|106.78|104.38|107.63|105.23|104.98|102.58|0
1688654400000|2023-07-06 14:40:00|106.86|104.46|106.55|104.15|107.47|105.07|106.55|104.15|0
1688654700000|2023-07-06 14:45:00|106.63|104.23|106.7|104.3|107.32|104.92|106.32|103.92|0
1688655000000|2023-07-06 14:50:00|106.63|104.23|107.08|104.68|107.62|105.22|106.47|104.07|0
1688655300000|2023-07-06 14:55:00|107.16|104.76|108.9|106.5|108.98|106.58|107.16|104.76|0
1688655600000|2023-07-06 15:00:00|108.82|106.42|107.74|105.34|108.82|106.42|107.74|105.34|0
1688655900000|2023-07-06 15:05:00|107.82|105.42|108.51|106.11|108.66|106.26|107.51|105.11|0
1688656200000|2023-07-06 15:10:00|108.43|106.03|109.05|106.65|109.13|106.73|108.36|105.96|0
1688656500000|2023-07-06 15:15:00|108.97|106.57|109.2|106.8|109.2|106.8|108.58|106.18|0
1688656800000|2023-07-06 15:20:00|109.12|106.72|109.34|106.94|109.42|107.02|108.58|106.18|0
1688657100000|2023-07-06 15:25:00|109.42|107.02|108.95|106.55|109.8|107.4|108.49|106.09|0
1688657400000|2023-07-06 15:30:00|108.87|106.47|107.95|105.55|108.87|106.47|107.64|105.24|0
1688657700000|2023-07-06 15:35:00|107.87|105.47|107.72|105.32|107.95|105.55|107.26|104.86|0
1688658000000|2023-07-06 15:40:00|107.64|105.24|107.33|104.93|107.72|105.32|107.18|104.78|0
1688658300000|2023-07-06 15:45:00|107.41|105.01|106.57|104.17|107.87|105.47|106.34|103.94|0
1688658600000|2023-07-06 15:50:00|106.65|104.25|106.99|104.59|107.33|104.93|106.57|104.17|0
1688658900000|2023-07-06 15:55:00|107.02|104.62|106.49|104.09|107.33|104.93|106.34|103.94|0
1688659200000|2023-07-06 16:00:00|106.41|104.01|104.26|101.86|106.41|104.01|104.03|101.63|0
1688659500000|2023-07-06 16:05:00|104.18|101.78|103.43|101.03|104.18|101.78|103.28|100.88|0
1688659800000|2023-07-06 16:10:00|103.51|101.11|103.14|100.74|103.66|101.26|102.4|100|0
1688660100000|2023-07-06 16:15:00|102.99|100.59|102.47|100.07|103.07|100.67|102.32|99.92|0
1688660400000|2023-07-06 16:20:00|102.39|99.99|102.47|100.07|102.92|100.52|102.32|99.92|0
1688660700000|2023-07-06 16:25:00|102.54|100.14|101.65|99.25|102.54|100.14|101.65|99.25|0
1688661000000|2023-07-06 16:30:00|101.57|99.17|101.35|98.95|101.65|99.25|101.13|98.73|0
1688661300000|2023-07-06 16:35:00|101.28|98.88|101.64|99.24|101.94|99.54|100.98|98.58|0
1688661600000|2023-07-06 16:40:00|101.57|99.17|101.57|99.17|101.64|99.24|101.2|98.8|0
1688661900000|2023-07-06 16:45:00|101.49|99.09|101.2|98.8|101.72|99.32|101.12|98.72|0
1688662200000|2023-07-06 16:50:00|101.12|98.72|100.97|98.57|101.19|98.79|100.97|98.57|0
1688662500000|2023-07-06 16:55:00|101.05|98.65|100.53|98.13|101.05|98.65|100.38|97.98|0
1688662800000|2023-07-06 17:00:00|100.46|98.06|100.39|97.99|102.45|100.05|100.24|97.84|0
1688663100000|2023-07-06 17:05:00|100.47|98.07|100.28|97.88|100.47|98.07|99.73|97.33|0
1688663400000|2023-07-06 17:10:00|100.24|97.84|99.88|97.48|100.32|97.92|99.66|97.26|0
1688663700000|2023-07-06 17:15:00|99.95|97.55|99.8|97.4|100.09|97.69|99.73|97.33|0
1688664000000|2023-07-06 17:20:00|99.73|97.33|99.51|97.11|99.8|97.4|99.51|97.11|0
1688664300000|2023-07-06 17:25:00|99.58|97.18|100.24|97.84|100.46|98.06|99.51|97.11|0
1688664600000|2023-07-06 17:30:00|100.16|97.76|100.64|98.24|101.04|98.64|100.16|97.76|0
1688664900000|2023-07-06 17:35:00|100.67|98.27|99.72|97.32|100.67|98.27|99.72|97.32|0
1688665200000|2023-07-06 17:40:00|99.65|97.25|99.43|97.03|99.87|97.47|99.28|96.88|0
1688665500000|2023-07-06 17:45:00|99.35|96.95|99.35|96.95|100.01|97.61|99.35|96.95|0
1688665800000|2023-07-06 17:50:00|99.28|96.88|96.99|94.59|99.72|97.32|96.99|94.59|0
1688666100000|2023-07-06 17:55:00|97.06|94.66|95.98|93.58|97.06|94.66|95.91|93.51|0
1688666400000|2023-07-06 18:00:00|95.91|93.51|96.55|94.15|96.63|94.23|95.84|93.44|0
1688666700000|2023-07-06 18:05:00|96.41|94.01|96.12|93.72|96.41|94.01|95.83|93.43|0
1688667000000|2023-07-06 18:10:00|96.05|93.65|96.98|94.58|96.98|94.58|96.05|93.65|0
1688667300000|2023-07-06 18:15:00|96.91|94.51|96.69|94.29|97.13|94.73|96.48|94.08|0
1688667600000|2023-07-06 18:20:00|96.62|94.22|96.62|94.22|97.27|94.87|96.62|94.22|0
1688667900000|2023-07-06 18:25:00|96.69|94.29|97.12|94.72|97.2|94.8|96.62|94.22|0
1688668200000|2023-07-06 18:30:00|97.2|94.8|96.18|93.78|97.2|94.8|96.18|93.78|0
1688668500000|2023-07-06 18:35:00|96.25|93.85|95.89|93.49|96.54|94.14|95.89|93.49|0
1688668800000|2023-07-06 18:40:00|95.97|93.57|95.46|93.06|96.4|94|95.46|93.06|0
1688669100000|2023-07-06 18:45:00|95.6|93.2|95.1|92.7|95.75|93.35|95.03|92.63|0
1688669400000|2023-07-06 18:50:00|95.03|92.63|95.03|92.63|95.53|93.13|95.03|92.63|0
1688669700000|2023-07-06 18:55:00|95.1|92.7|94.96|92.56|95.17|92.77|94.89|92.49|0
1688670000000|2023-07-06 19:00:00|94.89|92.49|95.1|92.7|95.31|92.91|94.88|92.48|0
1688670300000|2023-07-06 19:05:00|95.17|92.77|95.45|93.05|95.52|93.12|95.03|92.63|0
1688670600000|2023-07-06 19:10:00|95.38|92.98|96.1|93.7|96.1|93.7|95.38|92.98|0
1688670900000|2023-07-06 19:15:00|96.17|93.77|95.74|93.34|96.24|93.84|95.66|93.26|0
1688671200000|2023-07-06 19:20:00|95.81|93.41|95.45|93.05|95.95|93.55|95.23|92.83|0
1688671500000|2023-07-06 19:25:00|95.38|92.98|95.8|93.4|95.95|93.55|95.23|92.83|0
1688671800000|2023-07-06 19:30:00|95.88|93.48|95.95|93.55|96.38|93.98|95.8|93.4|0
1688672100000|2023-07-06 19:35:00|96.02|93.62|96.23|93.83|96.52|94.12|95.66|93.26|0
1688672400000|2023-07-06 19:40:00|96.3|93.9|96.16|93.76|96.52|94.12|96.01|93.61|0
1688672700000|2023-07-06 19:45:00|96.23|93.83|95.8|93.4|96.59|94.19|95.8|93.4|0
1688673000000|2023-07-06 19:50:00|95.72|93.32|96.44|94.04|96.44|94.04|95.29|92.89|0
1688673300000|2023-07-06 19:55:00|96.3|93.9|96.01|93.61|96.3|93.9|95.08|92.68|0
1688673600000|2023-07-06 20:00:00|95.94|93.54|96.3|93.9|96.37|93.97|95.43|93.03|0
1688673900000|2023-07-06 20:05:00|96.16|93.76|96.08|93.68|96.37|93.97|96.08|93.68|0
1688674200000|2023-07-06 20:10:00|96.15|93.75|96.08|93.68|96.23|93.83|96.01|93.61|0
1688674500000|2023-07-06 20:15:00|96.42|93.62|96.64|93.84|96.64|93.84|96.42|93.62|0
1688674800000|2023-07-06 20:20:00|96.68|93.88|96.71|93.91|96.78|93.98|96.64|93.84|0
1688675100000|2023-07-06 20:25:00|96.78|93.98|97.14|94.34|97.21|94.41|96.78|93.98|0
1688675400000|2023-07-06 20:30:00|97.21|94.41|97.21|94.41|97.28|94.48|97.21|94.41|0
1688675700000|2023-07-06 20:35:00|97.28|94.48|97.35|94.55|97.43|94.63|97.28|94.48|0
1688676000000|2023-07-06 20:40:00|97.39|94.59|97.28|94.48|97.42|94.62|97.28|94.48|0
1688676300000|2023-07-06 20:45:00|97.35|94.55|97.42|94.62|97.42|94.62|97.28|94.48|0
1688676600000|2023-07-06 20:50:00|97.39|94.59|97.49|94.69|97.56|94.76|97.39|94.59|0
1688676900000|2023-07-06 20:55:00|97.42|94.62|97.34|94.54|97.42|94.62|97.27|94.47|0
1688677200000|2023-07-06 21:00:00|97.43|94.63|97.35|94.55|97.43|94.63|97.35|94.55|0
1688677500000|2023-07-06 21:05:00|97.39|94.59|97.34|94.54|97.44|94.64|97.34|94.54|0
1688677800000|2023-07-06 21:10:00|97.33|94.53|97.56|94.76|97.56|94.76|97.31|94.51|0
1688678100000|2023-07-06 21:15:00|97.48|94.68|97.42|94.62|97.48|94.68|97.37|94.57|0
1688678400000|2023-07-06 21:20:00|97.43|94.63|97.3|94.5|97.43|94.63|97.28|94.48|0
1688678700000|2023-07-06 21:25:00|97.28|94.48|97.27|94.47|97.28|94.48|97.22|94.42|0
1688679000000|2023-07-06 21:30:00|97.26|94.46|97.27|94.47|97.27|94.47|97.26|94.46|0
1688679300000|2023-07-06 21:35:00|97.26|94.46|97.35|94.55|97.39|94.59|97.26|94.46|0
1688679600000|2023-07-06 21:40:00|97.33|94.53|97.28|94.48|97.33|94.53|97.28|94.48|0
1688679900000|2023-07-06 21:45:00|97.26|94.46|97.37|94.57|97.37|94.57|97.26|94.46|0
1688680200000|2023-07-06 21:50:00|97.35|94.55|97.36|94.56|97.38|94.58|97.32|94.52|0
1688680500000|2023-07-06 21:55:00|97.38|94.58|97.46|94.66|97.48|94.68|97.34|94.54|0
1688680800000|2023-07-06 22:00:00|98.01|95.21|97.32|94.52|98.09|95.29|97.29|94.49|0
1688681100000|2023-07-06 22:05:00|97.39|94.59|97.61|94.81|97.72|94.92|97.39|94.59|0
1688681400000|2023-07-06 22:10:00|97.54|94.74|97.53|94.73|97.61|94.81|97.46|94.66|0
1688681700000|2023-07-06 22:15:00|97.46|94.66|97.24|94.44|97.53|94.73|97.24|94.44|0
1688682000000|2023-07-06 22:20:00|97.31|94.51|97.53|94.73|97.53|94.73|97.24|94.44|0
1688682300000|2023-07-06 22:25:00|97.46|94.66|97.46|94.66|97.53|94.73|97.38|94.58|0
1688682600000|2023-07-06 22:30:00|97.38|94.58|97.17|94.37|97.38|94.58|97.09|94.29|0
1688682900000|2023-07-06 22:35:00|97.24|94.44|97.02|94.22|97.24|94.44|96.95|94.15|0
1688683200000|2023-07-06 22:40:00|96.95|94.15|96.87|94.07|96.95|94.15|96.87|94.07|0
1688683500000|2023-07-06 22:45:00|96.94|94.14|96.87|94.07|96.94|94.14|96.8|94|0
1688683800000|2023-07-06 22:50:00|96.94|94.14|97.01|94.21|97.09|94.29|96.94|94.14|0
1688684100000|2023-07-06 22:55:00|97.05|94.25|97.08|94.28|97.09|94.29|97.01|94.21|0
1688684400000|2023-07-06 23:00:00|97.16|94.36|97.01|94.21|97.16|94.36|96.94|94.14|0
1688684700000|2023-07-06 23:05:00|96.98|94.18|96.72|93.92|97.01|94.21|96.65|93.85|0
1688685000000|2023-07-06 23:10:00|96.69|93.89|96.65|93.85|96.72|93.92|96.57|93.77|0
1688685300000|2023-07-06 23:15:00|96.61|93.81|96.79|93.99|96.86|94.06|96.61|93.81|0
1688685600000|2023-07-06 23:20:00|96.72|93.92|96.71|93.91|96.79|93.99|96.57|93.77|0
1688685900000|2023-07-06 23:25:00|96.79|93.99|96.71|93.91|96.79|93.99|96.64|93.84|0
1688686200000|2023-07-06 23:30:00|96.78|93.98|96.78|93.98|96.78|93.98|96.71|93.91|0
1688686500000|2023-07-06 23:35:00|96.82|94.02|96.85|94.05|96.93|94.13|96.78|93.98|0
1688686800000|2023-07-06 23:40:00|96.89|94.09|96.85|94.05|96.92|94.12|96.85|94.05|0
1688687100000|2023-07-06 23:45:00|96.78|93.98|96.85|94.05|96.92|94.12|96.78|93.98|0
1688687400000|2023-07-06 23:50:00|96.92|94.12|96.99|94.19|97.06|94.26|96.85|94.05|0
1688687700000|2023-07-06 23:55:00|96.92|94.12|97.13|94.33|97.21|94.41|96.85|94.05|0
1688688000000|2023-07-07 00:00:00|97.06|94.26|97.71|94.91|97.71|94.91|97.06|94.26|0
1688688300000|2023-07-07 00:05:00|97.64|94.84|97.56|94.76|97.64|94.84|97.42|94.62|0
1688688600000|2023-07-07 00:10:00|97.64|94.84|97.93|95.13|98.07|95.27|97.64|94.84|0
1688688900000|2023-07-07 00:15:00|97.85|95.05|97.74|94.94|98.07|95.27|97.63|94.83|0
1688689200000|2023-07-07 00:20:00|97.78|94.98|97.63|94.83|97.85|95.05|97.63|94.83|0
1688689500000|2023-07-07 00:25:00|97.56|94.76|97.2|94.4|97.56|94.76|97.12|94.32|0
1688689800000|2023-07-07 00:30:00|97.12|94.32|96.9|94.1|97.2|94.4|96.76|93.96|0
1688690100000|2023-07-07 00:35:00|96.98|94.18|98.09|95.29|98.29|95.49|96.76|93.96|0
1688690400000|2023-07-07 00:40:00|98.16|95.36|99.01|96.21|102.4|99.6|96.22|93.42|0
1688690700000|2023-07-07 00:45:00|98.94|96.14|98.93|96.13|99.08|96.28|98.86|96.06|0
1688691000000|2023-07-07 00:50:00|98.97|96.17|98.86|96.06|99.08|96.28|98.71|95.91|0
1688691300000|2023-07-07 00:55:00|98.79|95.99|98.71|95.91|98.93|96.13|98.64|95.84|0
1688691600000|2023-07-07 01:00:00|98.64|95.84|99|96.2|99|96.2|98.64|95.84|0
1688691900000|2023-07-07 01:05:00|99.07|96.27|98.56|95.76|99.07|96.27|98.46|95.66|0
1688692200000|2023-07-07 01:10:00|98.49|95.69|98.42|95.62|98.6|95.8|98.35|95.55|0
1688692500000|2023-07-07 01:15:00|98.49|95.69|98.71|95.91|98.78|95.98|98.34|95.54|0
1688692800000|2023-07-07 01:20:00|98.7|95.9|98.92|96.12|98.92|96.12|98.63|95.83|0
1688693100000|2023-07-07 01:25:00|98.85|96.05|98.92|96.12|99.07|96.27|98.78|95.98|0
1688693400000|2023-07-07 01:30:00|98.85|96.05|99.13|96.33|99.14|96.34|98.85|96.05|0
1688693700000|2023-07-07 01:35:00|99.06|96.26|99.13|96.33|99.28|96.48|99.06|96.26|0
1688694000000|2023-07-07 01:40:00|99.06|96.26|99.71|96.91|99.86|97.06|99.06|96.26|0
1688694300000|2023-07-07 01:45:00|99.64|96.84|99.57|96.77|99.68|96.88|99.49|96.69|0
1688694600000|2023-07-07 01:50:00|99.53|96.73|99.27|96.47|99.57|96.77|99.27|96.47|0
1688694900000|2023-07-07 01:55:00|99.35|96.55|99.49|96.69|99.56|96.76|99.27|96.47|0
1688695200000|2023-07-07 02:00:00|99.53|96.73|99.56|96.76|99.63|96.83|99.27|96.47|0
1688695500000|2023-07-07 02:05:00|99.49|96.69|99.63|96.83|99.85|97.05|99.49|96.69|0
1688695800000|2023-07-07 02:10:00|99.56|96.76|99.48|96.68|99.56|96.76|99.41|96.61|0
1688696100000|2023-07-07 02:15:00|99.56|96.76|99.19|96.39|99.56|96.76|99.05|96.25|0
1688696400000|2023-07-07 02:20:00|99.16|96.36|98.97|96.17|99.26|96.46|98.97|96.17|0
1688696700000|2023-07-07 02:25:00|99.04|96.24|99.04|96.24|99.12|96.32|99.04|96.24|0
1688697000000|2023-07-07 02:30:00|99.11|96.31|98.97|96.17|99.11|96.31|98.89|96.09|0
1688697300000|2023-07-07 02:35:00|98.93|96.13|98.89|96.09|99.04|96.24|98.89|96.09|0
1688697600000|2023-07-07 02:40:00|98.97|96.17|98.89|96.09|99.18|96.38|98.82|96.02|0
1688697900000|2023-07-07 02:45:00|98.96|96.16|99.32|96.52|99.33|96.53|98.96|96.16|0
1688698200000|2023-07-07 02:50:00|99.25|96.45|99.18|96.38|99.32|96.52|99.11|96.31|0
1688698500000|2023-07-07 02:55:00|99.22|96.42|99.03|96.23|99.25|96.45|99.03|96.23|0
1688698800000|2023-07-07 03:00:00|99.1|96.3|98.67|95.87|99.1|96.3|98.67|95.87|0
1688699100000|2023-07-07 03:05:00|98.74|95.94|98.74|95.94|98.81|96.01|98.66|95.86|0
1688699400000|2023-07-07 03:10:00|98.81|96.01|98.73|95.93|98.88|96.08|98.73|95.93|0
1688699700000|2023-07-07 03:15:00|98.81|96.01|98.59|95.79|98.81|96.01|98.59|95.79|0
1688700000000|2023-07-07 03:20:00|98.66|95.86|98.88|96.08|98.88|96.08|98.66|95.86|0
1688700300000|2023-07-07 03:25:00|98.8|96|98.8|96|98.88|96.08|98.8|96|0
1688700600000|2023-07-07 03:30:00|98.73|95.93|98.8|96|98.95|96.15|98.73|95.93|0
1688700900000|2023-07-07 03:35:00|98.87|96.07|99.02|96.22|99.09|96.29|98.87|96.07|0
1688701200000|2023-07-07 03:40:00|99.09|96.29|99.09|96.29|99.16|96.36|99.02|96.22|0
1688701500000|2023-07-07 03:45:00|99.01|96.21|99.08|96.28|99.09|96.29|99.01|96.21|0
1688701800000|2023-07-07 03:50:00|99.16|96.36|99.01|96.21|99.16|96.36|99.01|96.21|0
1688702100000|2023-07-07 03:55:00|98.94|96.14|98.94|96.14|99.01|96.21|98.86|96.06|0
1688702400000|2023-07-07 04:00:00|99.01|96.21|99.44|96.64|99.52|96.72|99.01|96.21|0
1688702700000|2023-07-07 04:05:00|99.37|96.57|99.3|96.5|99.48|96.68|99.3|96.5|0
1688703000000|2023-07-07 04:10:00|99.37|96.57|99.44|96.64|99.44|96.64|99.29|96.49|0
1688703300000|2023-07-07 04:15:00|99.51|96.71|99.51|96.71|99.51|96.71|99.36|96.56|0
1688703600000|2023-07-07 04:20:00|99.58|96.78|99.73|96.93|99.73|96.93|99.58|96.78|0
1688703900000|2023-07-07 04:25:00|99.65|96.85|99.51|96.71|99.73|96.93|99.51|96.71|0
1688704200000|2023-07-07 04:30:00|99.43|96.63|99.5|96.7|99.51|96.71|99.43|96.63|0
1688704500000|2023-07-07 04:35:00|99.58|96.78|99.47|96.67|99.58|96.78|99.43|96.63|0
1688704800000|2023-07-07 04:40:00|99.43|96.63|99.35|96.55|99.43|96.63|99.35|96.55|0
1688705100000|2023-07-07 04:45:00|99.28|96.48|99.5|96.7|99.5|96.7|99.28|96.48|0
1688705400000|2023-07-07 04:50:00|99.42|96.62|99.5|96.7|99.5|96.7|99.35|96.55|0
1688705700000|2023-07-07 04:55:00|99.57|96.77|99.57|96.77|99.57|96.77|99.42|96.62|0
1688706000000|2023-07-07 05:00:00|99.5|96.7|99.49|96.69|99.71|96.91|99.42|96.62|0
1688706300000|2023-07-07 05:05:00|99.42|96.62|99.2|96.4|99.71|96.91|99.06|96.26|0
1688706600000|2023-07-07 05:10:00|99.27|96.47|98.76|95.96|99.27|96.47|98.69|95.89|0
1688706900000|2023-07-07 05:15:00|98.84|96.04|98.83|96.03|98.91|96.11|98.69|95.89|0
1688707200000|2023-07-07 05:20:00|98.87|96.07|98.9|96.1|98.98|96.18|98.69|95.89|0
1688707500000|2023-07-07 05:25:00|98.98|96.18|99.05|96.25|99.05|96.25|98.83|96.03|0
1688707800000|2023-07-07 05:30:00|99.12|96.32|99.34|96.54|99.41|96.61|99.05|96.25|0
1688708100000|2023-07-07 05:35:00|99.41|96.61|99.19|96.39|99.55|96.75|99.19|96.39|0
1688708400000|2023-07-07 05:40:00|99.26|96.46|99.33|96.53|99.41|96.61|99.19|96.39|0
1688708700000|2023-07-07 05:45:00|99.41|96.61|99.7|96.9|99.73|96.93|99.41|96.61|0
1688709000000|2023-07-07 05:50:00|99.66|96.86|99.62|96.82|99.84|97.04|99.55|96.75|0
1688709300000|2023-07-07 05:55:00|99.55|96.75|99.76|96.96|99.91|97.11|99.55|96.75|0
1688709600000|2023-07-07 06:00:00|99.91|97.11|99.62|96.82|99.98|97.18|99.54|96.74|0
1688709900000|2023-07-07 06:05:00|99.49|97.09|99.34|96.94|99.49|97.09|99.16|96.76|0
1688710200000|2023-07-07 06:10:00|99.41|97.01|99.56|97.16|99.56|97.16|99.34|96.94|0
1688710500000|2023-07-07 06:15:00|99.49|97.09|99.19|96.79|99.7|97.3|99.12|96.72|0
1688710800000|2023-07-07 06:20:00|99.12|96.72|99.41|97.01|99.48|97.08|99.05|96.65|0
1688711100000|2023-07-07 06:25:00|99.34|96.94|99.63|97.23|99.77|97.37|99.34|96.94|0
1688711400000|2023-07-07 06:30:00|99.55|97.15|99.62|97.22|99.77|97.37|99.55|97.15|0
1688711700000|2023-07-07 06:35:00|99.7|97.3|99.7|97.3|99.7|97.3|99.55|97.15|0
1688712000000|2023-07-07 06:40:00|99.66|97.26|99.69|97.29|99.77|97.37|99.62|97.22|0
1688712300000|2023-07-07 06:45:00|99.62|97.22|99.91|97.51|99.99|97.59|99.62|97.22|0
1688712600000|2023-07-07 06:50:00|99.99|97.59|100.13|97.73|100.28|97.88|99.91|97.51|0
1688712900000|2023-07-07 06:55:00|100.17|97.77|100.35|97.95|100.35|97.95|100.06|97.66|0
1688713200000|2023-07-07 07:00:00|100.2|97.8|101.16|98.76|101.16|98.76|100.2|97.8|0
1688713500000|2023-07-07 07:05:00|101.01|98.61|100.86|98.46|101.23|98.83|100.71|98.31|0
1688713800000|2023-07-07 07:10:00|101.08|98.68|101.23|98.83|101.45|99.05|100.86|98.46|0
1688714100000|2023-07-07 07:15:00|101.08|98.68|100.19|97.79|101.08|98.68|100.12|97.72|0
1688714400000|2023-07-07 07:20:00|100.27|97.87|100.86|98.46|101.45|99.05|100.23|97.83|0
1688714700000|2023-07-07 07:25:00|100.93|98.53|101.37|98.97|101.52|99.12|100.71|98.31|0
1688715000000|2023-07-07 07:30:00|101.45|99.05|101|98.6|101.52|99.12|100.34|97.94|0
1688715300000|2023-07-07 07:35:00|101.07|98.67|100.55|98.15|101.15|98.75|100.48|98.08|0
1688715600000|2023-07-07 07:40:00|100.63|98.23|101.29|98.89|101.29|98.89|100.55|98.15|0
1688715900000|2023-07-07 07:45:00|101.37|98.97|101.66|99.26|101.74|99.34|101.22|98.82|0
1688716200000|2023-07-07 07:50:00|101.59|99.19|101.66|99.26|101.96|99.56|101.44|99.04|0
1688716500000|2023-07-07 07:55:00|101.58|99.18|100.69|98.29|101.58|99.18|100.62|98.22|0
1688716800000|2023-07-07 08:00:00|100.62|98.22|101.36|98.96|101.55|99.15|100.55|98.15|0
1688717100000|2023-07-07 08:05:00|101.28|98.88|101.58|99.18|101.58|99.18|100.99|98.59|0
1688717400000|2023-07-07 08:10:00|101.5|99.1|100.69|98.29|101.73|99.33|100.69|98.29|0
1688717700000|2023-07-07 08:15:00|100.76|98.36|100.39|97.99|100.84|98.44|100.25|97.85|0
1688718000000|2023-07-07 08:20:00|100.47|98.07|100.17|97.77|100.61|98.21|100.17|97.77|0
1688718300000|2023-07-07 08:25:00|100.24|97.84|100.17|97.77|100.46|98.06|100.09|97.69|0
1688718600000|2023-07-07 08:30:00|100.09|97.69|100.76|98.36|100.76|98.36|100.09|97.69|0
1688718900000|2023-07-07 08:35:00|100.68|98.28|100.38|97.98|100.83|98.43|100.31|97.91|0
1688719200000|2023-07-07 08:40:00|100.31|97.91|100.46|98.06|100.53|98.13|100.24|97.84|0
1688719500000|2023-07-07 08:45:00|100.53|98.13|99.79|97.39|100.57|98.17|99.79|97.39|0
1688719800000|2023-07-07 08:50:00|99.65|97.25|99.79|97.39|99.87|97.47|99.43|97.03|0
1688720100000|2023-07-07 08:55:00|99.87|97.47|99.79|97.39|100.01|97.61|99.79|97.39|0
1688720400000|2023-07-07 09:00:00|99.86|97.46|99.35|96.95|99.94|97.54|99.31|96.91|0
1688720700000|2023-07-07 09:05:00|99.28|96.88|99.06|96.66|99.5|97.1|98.91|96.51|0
1688721000000|2023-07-07 09:10:00|98.98|96.58|98.62|96.22|99.06|96.66|98.55|96.15|0
1688721300000|2023-07-07 09:15:00|98.55|96.15|98.54|96.14|98.76|96.36|98.47|96.07|0
1688721600000|2023-07-07 09:20:00|98.62|96.22|98.91|96.51|99.05|96.65|98.62|96.22|0
1688721900000|2023-07-07 09:25:00|98.83|96.43|98.9|96.5|99.12|96.72|98.83|96.43|0
1688722200000|2023-07-07 09:30:00|98.98|96.58|99.12|96.72|99.41|97.01|98.9|96.5|0
1688722500000|2023-07-07 09:35:00|99.19|96.79|99.12|96.72|99.19|96.79|98.83|96.43|0
1688722800000|2023-07-07 09:40:00|99.05|96.65|98.97|96.57|99.12|96.72|98.75|96.35|0
1688723100000|2023-07-07 09:45:00|98.9|96.5|99.11|96.71|99.11|96.71|98.82|96.42|0
1688723400000|2023-07-07 09:50:00|99.04|96.64|99.04|96.64|99.19|96.79|98.9|96.5|0
1688723700000|2023-07-07 09:55:00|99.11|96.71|99.11|96.71|99.18|96.78|98.89|96.49|0
1688724000000|2023-07-07 10:00:00|99.18|96.78|99.84|97.44|99.91|97.51|99.18|96.78|0
1688724300000|2023-07-07 10:05:00|99.91|97.51|99.47|97.07|100.06|97.66|99.4|97|0
1688724600000|2023-07-07 10:10:00|99.54|97.14|99.62|97.22|99.69|97.29|99.47|97.07|0
1688724900000|2023-07-07 10:15:00|99.69|97.29|99.39|96.99|99.69|97.29|99.32|96.92|0
1688725200000|2023-07-07 10:20:00|99.32|96.92|99.1|96.7|99.47|97.07|99.1|96.7|0
1688725500000|2023-07-07 10:25:00|99.07|96.67|99.32|96.92|99.39|96.99|99.03|96.63|0
1688725800000|2023-07-07 10:30:00|99.28|96.88|99.24|96.84|99.32|96.92|98.95|96.55|0
1688726100000|2023-07-07 10:35:00|99.32|96.92|99.24|96.84|99.32|96.92|99.02|96.62|0
1688726400000|2023-07-07 10:40:00|99.21|96.81|99.31|96.91|99.39|96.99|99.17|96.77|0
1688726700000|2023-07-07 10:45:00|99.28|96.88|99.02|96.62|99.31|96.91|99.02|96.62|0
1688727000000|2023-07-07 10:50:00|99.06|96.66|99.2|96.8|99.46|97.06|99.02|96.62|0
1688727300000|2023-07-07 10:55:00|99.16|96.76|99.02|96.62|99.24|96.84|98.94|96.54|0
1688727600000|2023-07-07 11:00:00|99.09|96.69|98.91|96.51|99.09|96.69|98.65|96.25|0
1688727900000|2023-07-07 11:05:00|98.87|96.47|98.72|96.32|98.94|96.54|98.65|96.25|0
1688728200000|2023-07-07 11:10:00|98.65|96.25|98.79|96.39|98.79|96.39|98.65|96.25|0
1688728500000|2023-07-07 11:15:00|98.86|96.46|99.01|96.61|99.15|96.75|98.86|96.46|0
1688728800000|2023-07-07 11:20:00|99.05|96.65|99.15|96.75|99.23|96.83|99.01|96.61|0
1688729100000|2023-07-07 11:25:00|99.08|96.68|99.3|96.9|99.44|97.04|99.08|96.68|0
1688729400000|2023-07-07 11:30:00|99.22|96.82|98.86|96.46|99.51|97.11|98.78|96.38|0
1688729700000|2023-07-07 11:35:00|98.93|96.53|99.22|96.82|99.29|96.89|98.93|96.53|0
1688730000000|2023-07-07 11:40:00|99.15|96.75|99.22|96.82|99.29|96.89|99.14|96.74|0
1688730300000|2023-07-07 11:45:00|99.29|96.89|98.78|96.38|99.29|96.89|98.71|96.31|0
1688730600000|2023-07-07 11:50:00|98.74|96.34|98.7|96.3|98.92|96.52|98.63|96.23|0
1688730900000|2023-07-07 11:55:00|98.78|96.38|99.58|97.18|99.65|97.25|98.78|96.38|0
1688731200000|2023-07-07 12:00:00|99.5|97.1|99.36|96.96|99.87|97.47|99.28|96.88|0
1688731500000|2023-07-07 12:05:00|99.28|96.88|99.28|96.88|99.5|97.1|99.14|96.74|0
1688731800000|2023-07-07 12:10:00|99.35|96.95|99.57|97.17|99.65|97.25|99.21|96.81|0
1688732100000|2023-07-07 12:15:00|99.5|97.1|99.57|97.17|99.79|97.39|99.5|97.1|0
1688732400000|2023-07-07 12:20:00|99.5|97.1|99.71|97.31|99.86|97.46|99.5|97.1|0
1688732700000|2023-07-07 12:25:00|99.79|97.39|99.2|96.8|99.79|97.39|98.91|96.51|0
1688733000000|2023-07-07 12:30:00|98.91|96.51|96.46|94.06|98.91|96.51|96.39|93.99|0
1688733300000|2023-07-07 12:35:00|96.32|93.92|95.64|93.24|97.53|95.13|94.06|91.66|0
1688733600000|2023-07-07 12:40:00|95.57|93.17|98.43|96.03|99.57|97.17|95.5|93.1|0
1688733900000|2023-07-07 12:45:00|98.39|95.99|98.96|96.56|99.62|97.22|97.2|94.8|0
1688734200000|2023-07-07 12:50:00|99.03|96.63|97.54|95.14|99.03|96.63|96.71|94.31|0
1688734500000|2023-07-07 12:55:00|97.5|95.1|99.03|96.63|99.03|96.63|97.06|94.66|0
1688734800000|2023-07-07 13:00:00|99.1|96.7|100.13|97.73|101.06|98.66|98.88|96.48|0
1688735100000|2023-07-07 13:05:00|99.98|97.58|100.2|97.8|101.32|98.92|99.83|97.43|0
1688735400000|2023-07-07 13:10:00|99.98|97.58|99.61|97.21|100.42|98.02|98.44|96.04|0
1688735700000|2023-07-07 13:15:00|99.54|97.14|99.98|97.58|100.42|98.02|99.17|96.77|0
1688736000000|2023-07-07 13:20:00|100.05|97.65|98.94|96.54|100.05|97.65|98.87|96.47|0
1688736300000|2023-07-07 13:25:00|99.24|96.84|100.42|98.02|100.42|98.02|98.5|96.1|0
1688736600000|2023-07-07 13:30:00|100.34|97.94|98.88|96.48|100.64|98.24|97.27|94.87|0
1688736900000|2023-07-07 13:35:00|96.69|94.29|98.58|96.18|99.54|97.14|96.47|94.07|0
1688737200000|2023-07-07 13:40:00|98.8|96.4|98.5|96.1|99.17|96.77|97.85|95.45|0
1688737500000|2023-07-07 13:45:00|98.29|95.89|96.47|94.07|98.5|96.1|96.47|94.07|0
1688737800000|2023-07-07 13:50:00|96.4|94|96.25|93.85|96.62|94.22|95.47|93.07|0
1688738100000|2023-07-07 13:55:00|96.33|93.93|95.47|93.07|96.33|93.93|95.39|92.99|0
1688738400000|2023-07-07 14:00:00|95.39|92.99|95.68|93.28|96.32|93.92|95.32|92.92|0
1688738700000|2023-07-07 14:05:00|95.75|93.35|96.25|93.85|96.46|94.06|95.61|93.21|0
1688739000000|2023-07-07 14:10:00|96.18|93.78|95.82|93.42|96.54|94.14|95.53|93.13|0
1688739300000|2023-07-07 14:15:00|95.89|93.49|96.68|94.28|97.91|95.51|95.67|93.27|0
1688739600000|2023-07-07 14:20:00|96.6|94.2|94.64|92.24|97.18|94.78|94.5|92.1|0
1688739900000|2023-07-07 14:25:00|94.57|92.17|95.21|92.81|95.29|92.89|94.57|92.17|0
1688740200000|2023-07-07 14:30:00|95.5|93.1|96.88|94.48|97.24|94.84|95.21|92.81|0
1688740500000|2023-07-07 14:35:00|96.95|94.55|95.71|93.31|97.02|94.62|95.07|92.67|0
1688740800000|2023-07-07 14:40:00|95.79|93.39|95.35|92.95|95.86|93.46|94.85|92.45|0
1688741100000|2023-07-07 14:45:00|95.42|93.02|94.92|92.52|95.5|93.1|94.56|92.16|0
1688741400000|2023-07-07 14:50:00|94.99|92.59|94.27|91.87|95.13|92.73|94.27|91.87|0
1688741700000|2023-07-07 14:55:00|94.34|91.94|94.27|91.87|95.06|92.66|94.06|91.66|0
1688742000000|2023-07-07 15:00:00|94.2|91.8|94.29|91.89|95|92.6|94.06|91.66|0
1688742300000|2023-07-07 15:05:00|94.22|91.82|93.89|91.49|94.62|92.22|93.54|91.14|0
1688742600000|2023-07-07 15:10:00|93.96|91.56|94.17|91.77|94.25|91.85|93.68|91.28|0
1688742900000|2023-07-07 15:15:00|94.1|91.7|94.17|91.77|94.6|92.2|93.89|91.49|0
1688743200000|2023-07-07 15:20:00|94.24|91.84|93.67|91.27|94.31|91.91|93.6|91.2|0
1688743500000|2023-07-07 15:25:00|93.6|91.2|93.88|91.48|93.88|91.48|93.6|91.2|0
1688743800000|2023-07-07 15:30:00|93.81|91.41|93.38|90.98|93.81|91.41|93.31|90.91|0
1688744100000|2023-07-07 15:35:00|93.45|91.05|93.17|90.77|93.53|91.13|92.96|90.56|0
1688744400000|2023-07-07 15:40:00|93.24|90.84|93.38|90.98|93.66|91.26|92.96|90.56|0
1688744700000|2023-07-07 15:45:00|93.45|91.05|93.17|90.77|93.45|91.05|93.1|90.7|0
1688745000000|2023-07-07 15:50:00|93.24|90.84|93.59|91.19|94.02|91.62|93.02|90.62|0
1688745300000|2023-07-07 15:55:00|93.66|91.26|92.67|90.27|93.66|91.26|92.6|90.2|0
1688745600000|2023-07-07 16:00:00|92.6|90.2|91.96|89.56|92.67|90.27|91.82|89.42|0
1688745900000|2023-07-07 16:05:00|91.89|89.49|91.68|89.28|92.03|89.63|91.54|89.14|0
1688746200000|2023-07-07 16:10:00|91.61|89.21|91.26|88.86|91.82|89.42|91.19|88.79|0
1688746500000|2023-07-07 16:15:00|91.4|89|90.91|88.51|91.4|89|90.91|88.51|0
1688746800000|2023-07-07 16:20:00|90.98|88.58|90.77|88.37|91.47|89.07|90.77|88.37|0
1688747100000|2023-07-07 16:25:00|90.84|88.44|90.63|88.23|90.98|88.58|90.63|88.23|0
1688747400000|2023-07-07 16:30:00|90.7|88.3|91.01|88.61|92.19|89.79|90.49|88.09|0
1688747700000|2023-07-07 16:35:00|90.94|88.54|90.05|87.65|90.94|88.54|89.71|87.31|0
1688748000000|2023-07-07 16:40:00|89.98|87.58|89.37|86.97|90.12|87.72|89.23|86.83|0
1688748300000|2023-07-07 16:45:00|89.3|86.9|89.84|87.44|90.25|87.85|89.3|86.9|0
1688748600000|2023-07-07 16:50:00|89.91|87.51|89.57|87.17|89.98|87.58|89.36|86.96|0
1688748900000|2023-07-07 16:55:00|89.64|87.24|88.96|86.56|89.77|87.37|88.89|86.49|0
1688749200000|2023-07-07 17:00:00|88.89|86.49|89.04|86.64|90.1|87.7|88.21|85.81|0
1688749500000|2023-07-07 17:05:00|88.97|86.57|88.9|86.5|89.1|86.7|88.77|86.37|0
1688749800000|2023-07-07 17:10:00|88.97|86.57|88.9|86.5|89.04|86.64|88.7|86.3|0
1688750100000|2023-07-07 17:15:00|88.97|86.57|88.76|86.36|89.1|86.7|88.76|86.36|0
1688750400000|2023-07-07 17:20:00|88.8|86.4|88.69|86.29|88.96|86.56|88.56|86.16|0
1688750700000|2023-07-07 17:25:00|88.63|86.23|88.56|86.16|88.89|86.49|88.56|86.16|0
1688751000000|2023-07-07 17:30:00|88.62|86.22|88.96|86.56|88.96|86.56|88.49|86.09|0
1688751300000|2023-07-07 17:35:00|89.03|86.63|89.7|87.3|90.31|87.91|89.03|86.63|0
1688751600000|2023-07-07 17:40:00|89.77|87.37|89.02|86.62|89.77|87.37|88.89|86.49|0
1688751900000|2023-07-07 17:45:00|89.09|86.69|89.7|87.3|89.83|87.43|89.09|86.69|0
1688752200000|2023-07-07 17:50:00|89.77|87.37|90.31|87.91|90.31|87.91|89.77|87.37|0
1688752500000|2023-07-07 17:55:00|90.24|87.84|90.78|88.38|91.47|89.07|89.97|87.57|0
1688752800000|2023-07-07 18:00:00|90.85|88.45|90.99|88.59|91.33|88.93|90.72|88.32|0
1688753100000|2023-07-07 18:05:00|91.06|88.66|90.07|87.67|91.19|88.79|89.87|87.47|0
1688753400000|2023-07-07 18:10:00|90|87.6|90.07|87.67|90.48|88.08|90|87.6|0
1688753700000|2023-07-07 18:15:00|90.21|87.81|90.2|87.8|90.69|88.29|90.07|87.67|0
1688754000000|2023-07-07 18:20:00|90.34|87.94|90.34|87.94|90.55|88.15|90.34|87.94|0
1688754300000|2023-07-07 18:25:00|90.27|87.87|90.06|87.66|90.48|88.08|90|87.6|0
1688754600000|2023-07-07 18:30:00|90|87.6|91.02|88.62|91.09|88.69|89.86|87.46|0
1688754900000|2023-07-07 18:35:00|90.95|88.55|91.23|88.83|91.37|88.97|90.68|88.28|0
1688755200000|2023-07-07 18:40:00|91.3|88.9|91.71|89.31|91.71|89.31|91.02|88.62|0
1688755500000|2023-07-07 18:45:00|91.78|89.38|91.85|89.45|91.92|89.52|91.36|88.96|0
1688755800000|2023-07-07 18:50:00|91.78|89.38|91.57|89.17|91.92|89.52|91.29|88.89|0
1688756100000|2023-07-07 18:55:00|91.64|89.24|91.64|89.24|91.99|89.59|91.64|89.24|0
1688756400000|2023-07-07 19:00:00|91.84|89.44|91.74|89.34|92.05|89.65|91.5|89.1|0
1688756700000|2023-07-07 19:05:00|91.77|89.37|92.19|89.79|92.33|89.93|91.63|89.23|0
1688757000000|2023-07-07 19:10:00|92.26|89.86|92.12|89.72|92.26|89.86|91.77|89.37|0
1688757300000|2023-07-07 19:15:00|92.05|89.65|93.02|90.62|93.59|91.19|91.91|89.51|0
1688757600000|2023-07-07 19:20:00|93.16|90.76|93.51|91.11|93.8|91.4|92.88|90.48|0
1688757900000|2023-07-07 19:25:00|93.44|91.04|94.22|91.82|94.43|92.03|93.16|90.76|0
1688758200000|2023-07-07 19:30:00|94.43|92.03|93.51|91.11|94.43|92.03|93.51|91.11|0
1688758500000|2023-07-07 19:35:00|93.58|91.18|94.71|92.31|94.93|92.53|93.58|91.18|0
1688758800000|2023-07-07 19:40:00|94.93|92.53|95.69|93.29|95.76|93.36|92.73|90.33|0
1688759100000|2023-07-07 19:45:00|95.62|93.22|97.21|94.81|97.72|95.32|95.26|92.86|0
1688759400000|2023-07-07 19:50:00|98.45|96.05|97.72|95.32|99.19|96.79|96.48|94.08|0
1688759700000|2023-07-07 19:55:00|98.01|95.61|98.75|96.35|99.26|96.86|97.79|95.39|0
1688760000000|2023-07-07 20:00:00|98.3|95.9|97.42|95.02|98.3|95.9|97.28|94.88|0
1688760300000|2023-07-07 20:05:00|97.35|94.95|96.91|94.51|97.42|95.02|96.91|94.51|0
1688760600000|2023-07-07 20:10:00|96.98|94.58|97.34|94.94|97.34|94.94|96.98|94.58|0
1688948700000|2023-07-10 00:25:00|100.07|97.27|100.51|97.71|100.51|97.71|99.77|96.97|0
1688949000000|2023-07-10 00:30:00|100.44|97.64|100.14|97.34|100.51|97.71|100.06|97.26|0
1688949300000|2023-07-10 00:35:00|100.06|97.26|99.99|97.19|100.06|97.26|99.84|97.04|0
1688949600000|2023-07-10 00:40:00|99.91|97.11|99.69|96.89|100.06|97.26|99.69|96.89|0
1688949900000|2023-07-10 00:45:00|99.61|96.81|99.83|97.03|99.91|97.11|99.61|96.81|0
1688950200000|2023-07-10 00:50:00|99.87|97.07|99.91|97.11|99.91|97.11|99.76|96.96|0
1688950500000|2023-07-10 00:55:00|99.83|97.03|99.68|96.88|99.98|97.18|99.68|96.88|0
1688950800000|2023-07-10 01:00:00|99.61|96.81|99.53|96.73|99.83|97.03|99.53|96.73|0
1688951100000|2023-07-10 01:05:00|99.46|96.66|98.94|96.14|99.53|96.73|98.94|96.14|0
1688951400000|2023-07-10 01:10:00|99.01|96.21|99.16|96.36|99.16|96.36|98.71|95.91|0
1688951700000|2023-07-10 01:15:00|99.12|96.32|99.08|96.28|99.16|96.36|98.9|96.1|0
1688952000000|2023-07-10 01:20:00|99.15|96.35|99.64|96.84|99.64|96.84|99.08|96.28|0
1688952300000|2023-07-10 01:25:00|99.6|96.8|99.3|96.5|99.67|96.87|99.22|96.42|0
1688952600000|2023-07-10 01:30:00|99.22|96.42|99.52|96.72|99.52|96.72|98.93|96.13|0
1688952900000|2023-07-10 01:35:00|99.44|96.64|101.09|98.29|101.31|98.51|99.44|96.64|0
1688953200000|2023-07-10 01:40:00|101.24|98.44|101.54|98.74|101.76|98.96|101.01|98.21|0
1688953500000|2023-07-10 01:45:00|101.61|98.81|101.46|98.66|101.61|98.81|101.31|98.51|0
1688953800000|2023-07-10 01:50:00|101.53|98.73|101.31|98.51|101.68|98.88|101.31|98.51|0
1688954100000|2023-07-10 01:55:00|101.23|98.43|101.23|98.43|101.3|98.5|101.08|98.28|0
1688954400000|2023-07-10 02:00:00|101.15|98.35|100.85|98.05|101.15|98.35|100.55|97.75|0
1688954700000|2023-07-10 02:05:00|100.78|97.98|100.85|98.05|101|98.2|100.55|97.75|0
1688955000000|2023-07-10 02:10:00|100.92|98.12|101|98.2|101.07|98.27|100.7|97.9|0
1688955300000|2023-07-10 02:15:00|100.92|98.12|100.7|97.9|100.92|98.12|100.51|97.71|0
1688955600000|2023-07-10 02:20:00|100.62|97.82|100.69|97.89|100.85|98.05|100.62|97.82|0
1688955900000|2023-07-10 02:25:00|100.62|97.82|101.14|98.34|101.14|98.34|100.62|97.82|0
1688956200000|2023-07-10 02:30:00|101.07|98.27|100.99|98.19|101.14|98.34|100.84|98.04|0
1688956500000|2023-07-10 02:35:00|101.03|98.23|100.99|98.19|101.14|98.34|100.91|98.11|0
1688956800000|2023-07-10 02:40:00|101.06|98.26|101.21|98.41|101.29|98.49|100.91|98.11|0
1688957100000|2023-07-10 02:45:00|101.14|98.34|100.91|98.11|101.29|98.49|100.76|97.96|0
1688957400000|2023-07-10 02:50:00|100.83|98.03|100.91|98.11|101.06|98.26|100.76|97.96|0
1688957700000|2023-07-10 02:55:00|100.98|98.18|100.91|98.11|100.98|98.18|100.83|98.03|0
1688958000000|2023-07-10 03:00:00|100.76|97.96|100.45|97.65|100.76|97.96|100.31|97.51|0
1688958300000|2023-07-10 03:05:00|100.53|97.73|100.83|98.03|100.83|98.03|100.53|97.73|0
1688958600000|2023-07-10 03:10:00|100.75|97.95|100.83|98.03|100.83|98.03|100.68|97.88|0
1688958900000|2023-07-10 03:15:00|100.9|98.1|101.05|98.25|101.05|98.25|100.75|97.95|0
1688959200000|2023-07-10 03:20:00|101.12|98.32|101.5|98.7|101.57|98.77|101.05|98.25|0
1688959500000|2023-07-10 03:25:00|101.57|98.77|101.2|98.4|101.73|98.93|101.2|98.4|0
1688959800000|2023-07-10 03:30:00|101.27|98.47|101.72|98.92|101.8|99|101.12|98.32|0
1688960100000|2023-07-10 03:35:00|101.8|99|101.64|98.84|101.87|99.07|101.57|98.77|0
1688960400000|2023-07-10 03:40:00|101.72|98.92|101.87|99.07|102.1|99.3|101.72|98.92|0
1688960700000|2023-07-10 03:45:00|101.94|99.14|101.87|99.07|101.94|99.14|101.72|98.92|0
1688961000000|2023-07-10 03:50:00|101.79|98.99|101.64|98.84|101.87|99.07|101.49|98.69|0
1688961300000|2023-07-10 03:55:00|101.56|98.76|101.56|98.76|101.79|98.99|101.49|98.69|0
1688961600000|2023-07-10 04:00:00|101.64|98.84|101.94|99.14|101.94|99.14|101.41|98.61|0
1688961900000|2023-07-10 04:05:00|101.86|99.06|102.09|99.29|102.09|99.29|101.79|98.99|0
1688962200000|2023-07-10 04:10:00|102.05|99.25|101.93|99.13|102.09|99.29|101.93|99.13|0
1688962500000|2023-07-10 04:15:00|101.86|99.06|101.7|98.9|101.93|99.13|101.7|98.9|0
1688962800000|2023-07-10 04:20:00|101.86|99.06|101.55|98.75|101.86|99.06|101.55|98.75|0
1688963100000|2023-07-10 04:25:00|101.48|98.68|101.47|98.67|101.55|98.75|101.47|98.67|0
1688963400000|2023-07-10 04:30:00|101.4|98.6|100.87|98.07|101.4|98.6|100.87|98.07|0
1688963700000|2023-07-10 04:35:00|100.8|98|100.42|97.62|100.8|98|100.42|97.62|0
1688964000000|2023-07-10 04:40:00|100.34|97.54|100.64|97.84|100.64|97.84|100.34|97.54|0
1688964300000|2023-07-10 04:45:00|100.57|97.77|100.56|97.76|100.64|97.84|100.42|97.62|0
1688964600000|2023-07-10 04:50:00|100.64|97.84|100.94|98.14|100.94|98.14|100.56|97.76|0
1688964900000|2023-07-10 04:55:00|101.01|98.21|100.86|98.06|101.01|98.21|100.79|97.99|0
1688965200000|2023-07-10 05:00:00|100.9|98.1|100.93|98.13|101.01|98.21|100.71|97.91|0
1688965500000|2023-07-10 05:05:00|100.86|98.06|100.78|97.98|101.16|98.36|100.78|97.98|0
1688965800000|2023-07-10 05:10:00|100.86|98.06|101.23|98.43|101.46|98.66|100.78|97.98|0
1688966100000|2023-07-10 05:15:00|101.16|98.36|101.53|98.73|101.53|98.73|101.15|98.35|0
1688966400000|2023-07-10 05:20:00|101.61|98.81|101.6|98.8|101.68|98.88|101.45|98.65|0
1688966700000|2023-07-10 05:25:00|101.68|98.88|101.68|98.88|101.83|99.03|101.53|98.73|0
1688967000000|2023-07-10 05:30:00|101.75|98.95|101.98|99.18|101.98|99.18|101.68|98.88|0
1688967300000|2023-07-10 05:35:00|102.13|99.33|102.81|100.01|102.89|100.09|102.13|99.33|0
1688967600000|2023-07-10 05:40:00|102.89|100.09|104.27|101.47|104.42|101.62|102.81|100.01|0
1688967900000|2023-07-10 05:45:00|104.19|101.39|104.34|101.54|104.42|101.62|103.88|101.08|0
1688968200000|2023-07-10 05:50:00|104.27|101.47|104.42|101.62|104.57|101.77|103.8|101|0
1688968500000|2023-07-10 05:55:00|104.49|101.69|104.57|101.77|104.84|102.04|104.34|101.54|0
1688968800000|2023-07-10 06:00:00|104.8|102|104.72|101.92|105.27|102.47|104.57|101.77|0
1688969100000|2023-07-10 06:05:00|104.68|102.28|105.5|103.1|105.58|103.18|104.45|102.05|0
1688969400000|2023-07-10 06:10:00|105.58|103.18|105.5|103.1|105.89|103.49|105.19|102.79|0
1688969700000|2023-07-10 06:15:00|105.35|102.95|104.8|102.4|105.42|103.02|104.8|102.4|0
1688970000000|2023-07-10 06:20:00|104.88|102.48|105.27|102.87|105.27|102.87|104.8|102.4|0
1688970300000|2023-07-10 06:25:00|105.34|102.94|105.26|102.86|105.34|102.94|105.03|102.63|0
1688970600000|2023-07-10 06:30:00|105.15|102.75|104.95|102.55|105.5|103.1|104.87|102.47|0
1688970900000|2023-07-10 06:35:00|104.99|102.59|104.64|102.24|104.99|102.59|104.56|102.16|0
1688971200000|2023-07-10 06:40:00|104.72|102.32|104.91|102.51|104.95|102.55|104.64|102.24|0
1688971500000|2023-07-10 06:45:00|104.95|102.55|104.41|102.01|104.95|102.55|104.33|101.93|0
1688971800000|2023-07-10 06:50:00|104.33|101.93|104|101.6|106.84|104.44|102.8|100.4|0
1688972100000|2023-07-10 06:55:00|103.92|101.52|103.84|101.44|104|101.6|103.69|101.29|0
1688972400000|2023-07-10 07:00:00|103.77|101.37|103.38|100.98|103.77|101.37|103|100.6|0
1688972700000|2023-07-10 07:05:00|103.3|100.9|103.3|100.9|103.42|101.02|102.84|100.44|0
1688973000000|2023-07-10 07:10:00|103.07|100.67|103.45|101.05|103.68|101.28|102.92|100.52|0
1688973300000|2023-07-10 07:15:00|103.38|100.98|103.53|101.13|103.68|101.28|103.07|100.67|0
1688973600000|2023-07-10 07:20:00|103.57|101.17|103.68|101.28|103.68|101.28|103.07|100.67|0
1688973900000|2023-07-10 07:25:00|103.6|101.2|104.95|102.55|105.23|102.83|103.53|101.13|0
1688974200000|2023-07-10 07:30:00|105.07|102.67|103.98|101.58|105.15|102.75|103.98|101.58|0
1688974500000|2023-07-10 07:35:00|103.91|101.51|103.6|101.2|103.98|101.58|103.44|101.04|0
1688974800000|2023-07-10 07:40:00|103.64|101.24|102.91|100.51|103.67|101.27|102.83|100.43|0
1688975100000|2023-07-10 07:45:00|102.87|100.47|102.9|100.5|103.29|100.89|102.83|100.43|0
1688975400000|2023-07-10 07:50:00|102.98|100.58|102.75|100.35|102.98|100.58|102.71|100.31|0
1688975700000|2023-07-10 07:55:00|102.83|100.43|103.05|100.65|103.05|100.65|102.67|100.27|0
1688976000000|2023-07-10 08:00:00|102.9|100.5|102.82|100.42|103.09|100.69|102.59|100.19|0
1688976300000|2023-07-10 08:05:00|102.79|100.39|102.9|100.5|102.97|100.57|102.59|100.19|0
1688976600000|2023-07-10 08:10:00|102.82|100.42|102.21|99.81|102.82|100.42|102.21|99.81|0
1688976900000|2023-07-10 08:15:00|102.06|99.66|101.9|99.5|102.13|99.73|101.75|99.35|0
1688977200000|2023-07-10 08:20:00|101.98|99.58|100.92|98.52|101.98|99.58|100.92|98.52|0
1688977500000|2023-07-10 08:25:00|100.84|98.44|100.99|98.59|101.14|98.74|100.39|97.99|0
1688977800000|2023-07-10 08:30:00|100.92|98.52|101.37|98.97|101.37|98.97|100.84|98.44|0
1688978100000|2023-07-10 08:35:00|101.44|99.04|101.59|99.19|101.67|99.27|101.37|98.97|0
1688978400000|2023-07-10 08:40:00|101.67|99.27|101.18|98.78|101.67|99.27|101.14|98.74|0
1688978700000|2023-07-10 08:45:00|101.14|98.74|101.44|99.04|101.44|99.04|101.14|98.74|0
1688979000000|2023-07-10 08:50:00|101.36|98.96|101.51|99.11|101.66|99.26|101.36|98.96|0
1688979300000|2023-07-10 08:55:00|101.44|99.04|101.43|99.03|101.59|99.19|101.28|98.88|0
1688979600000|2023-07-10 09:00:00|101.51|99.11|100.75|98.35|101.51|99.11|100.75|98.35|0
1688979900000|2023-07-10 09:05:00|100.68|98.28|100.6|98.2|100.75|98.35|100.53|98.13|0
1688980200000|2023-07-10 09:10:00|100.68|98.28|100.67|98.27|100.75|98.35|100.45|98.05|0
1688980500000|2023-07-10 09:15:00|100.6|98.2|101.2|98.8|101.2|98.8|100.6|98.2|0
1688980800000|2023-07-10 09:20:00|101.28|98.88|101.12|98.72|101.43|99.03|100.97|98.57|0
1688981100000|2023-07-10 09:25:00|101.16|98.76|101.2|98.8|101.27|98.87|100.97|98.57|0
1688981400000|2023-07-10 09:30:00|101.12|98.72|100.97|98.57|101.2|98.8|100.74|98.34|0
1688981700000|2023-07-10 09:35:00|101.01|98.61|101.04|98.64|101.04|98.64|100.74|98.34|0
1688982000000|2023-07-10 09:40:00|100.97|98.57|100.4|98|101|98.6|100.36|97.96|0
1688982300000|2023-07-10 09:45:00|100.44|98.04|101.19|98.79|101.19|98.79|100.36|97.96|0
1688982600000|2023-07-10 09:50:00|101.26|98.86|101.19|98.79|101.34|98.94|101.11|98.71|0
1688982900000|2023-07-10 09:55:00|101.15|98.75|100.96|98.56|101.41|99.01|100.96|98.56|0
1688983200000|2023-07-10 10:00:00|101.03|98.63|101.26|98.86|101.33|98.93|100.96|98.56|0
1688983500000|2023-07-10 10:05:00|101.3|98.9|101.26|98.86|101.33|98.93|101.18|98.78|0
1688983800000|2023-07-10 10:10:00|101.22|98.82|101.25|98.85|101.41|99.01|101.18|98.78|0
1688984100000|2023-07-10 10:15:00|101.29|98.89|101.33|98.93|101.6|99.2|101.03|98.63|0
1688984400000|2023-07-10 10:20:00|101.25|98.85|101.02|98.62|101.29|98.89|101.02|98.62|0
1688984700000|2023-07-10 10:25:00|100.95|98.55|100.65|98.25|100.95|98.55|100.65|98.25|0
1688985000000|2023-07-10 10:30:00|100.57|98.17|100.49|98.09|100.72|98.32|100.27|97.87|0
1688985300000|2023-07-10 10:35:00|100.42|98.02|100.87|98.47|100.87|98.47|100.42|98.02|0
1688985600000|2023-07-10 10:40:00|101.56|99.16|100.23|97.83|101.56|99.16|100.23|97.83|0
1688985900000|2023-07-10 10:45:00|100.3|97.9|100.3|97.9|100.45|98.05|100.15|97.75|0
1688986200000|2023-07-10 10:50:00|100.23|97.83|99.85|97.45|100.23|97.83|99.85|97.45|0
1688986500000|2023-07-10 10:55:00|99.77|97.37|99.25|96.85|99.85|97.45|99.25|96.85|0
1688986800000|2023-07-10 11:00:00|99.18|96.78|99.32|96.92|99.32|96.92|98.62|96.22|0
1688987100000|2023-07-10 11:05:00|99.17|96.77|98.73|96.33|99.21|96.81|98.65|96.25|0
1688987400000|2023-07-10 11:10:00|98.58|96.18|98.43|96.03|98.95|96.55|98.43|96.03|0
1688987700000|2023-07-10 11:15:00|98.5|96.1|98.35|95.95|98.65|96.25|98.28|95.88|0
1688988000000|2023-07-10 11:20:00|98.32|95.92|98.72|96.32|98.72|96.32|98.2|95.8|0
1688988300000|2023-07-10 11:25:00|98.8|96.4|98.57|96.17|98.87|96.47|98.5|96.1|0
1688988600000|2023-07-10 11:30:00|98.65|96.25|98.72|96.32|98.87|96.47|98.5|96.1|0
1688988900000|2023-07-10 11:35:00|98.79|96.39|98.05|95.65|98.83|96.43|97.98|95.58|0
1688989200000|2023-07-10 11:40:00|98.12|95.72|98.12|95.72|98.35|95.95|98.09|95.69|0
1688989500000|2023-07-10 11:45:00|98.2|95.8|98.05|95.65|98.34|95.94|98.05|95.65|0
1688989800000|2023-07-10 11:50:00|98.12|95.72|97.75|95.35|98.19|95.79|97.75|95.35|0
1688990100000|2023-07-10 11:55:00|97.6|95.2|97.67|95.27|97.75|95.35|97.38|94.98|0
1688990400000|2023-07-10 12:00:00|97.75|95.35|97.53|95.13|98.34|95.94|97.45|95.05|0
1688990700000|2023-07-10 12:05:00|97.6|95.2|96.76|94.36|97.6|95.2|96.65|94.25|0
1688991000000|2023-07-10 12:10:00|96.79|94.39|96.86|94.46|97.08|94.68|96.65|94.25|0
1688991300000|2023-07-10 12:15:00|96.94|94.54|97.08|94.68|97.3|94.9|96.83|94.43|0
1688991600000|2023-07-10 12:20:00|97.15|94.75|97.81|95.41|97.96|95.56|97.15|94.75|0
1688991900000|2023-07-10 12:25:00|97.74|95.34|97.88|95.48|97.96|95.56|97.52|95.12|0
1688992200000|2023-07-10 12:30:00|97.81|95.41|98.1|95.7|98.33|95.93|97.81|95.41|0
1688992500000|2023-07-10 12:35:00|98.18|95.78|98.03|95.63|98.18|95.78|98.03|95.63|0
1688992800000|2023-07-10 12:40:00|97.95|95.55|98.77|96.37|98.91|96.51|97.95|95.55|0
1688993100000|2023-07-10 12:45:00|98.84|96.44|98.76|96.36|99.06|96.66|98.76|96.36|0
1688993400000|2023-07-10 12:50:00|98.84|96.44|98.98|96.58|99.13|96.73|98.76|96.36|0
1688993700000|2023-07-10 12:55:00|99.06|96.66|98.54|96.14|99.13|96.73|98.54|96.14|0
1688994000000|2023-07-10 13:00:00|98.61|96.21|98.09|95.69|98.61|96.21|97.8|95.4|0
1688994300000|2023-07-10 13:05:00|98.02|95.62|98.53|96.13|98.68|96.28|97.95|95.55|0
1688994600000|2023-07-10 13:10:00|98.5|96.1|98.61|96.21|98.9|96.5|98.38|95.98|0
1688994900000|2023-07-10 13:15:00|98.53|96.13|98.53|96.13|98.83|96.43|98.46|96.06|0
1688995200000|2023-07-10 13:20:00|98.46|96.06|98.45|96.05|98.68|96.28|98.31|95.91|0
1688995500000|2023-07-10 13:25:00|98.53|96.13|99.19|96.79|99.49|97.09|98.53|96.13|0
1688995800000|2023-07-10 13:30:00|99.05|96.65|97.15|94.75|99.41|97.01|96.49|94.09|0
1688996100000|2023-07-10 13:35:00|96.86|94.46|97.15|94.75|97.44|95.04|96.42|94.02|0
1688996400000|2023-07-10 13:40:00|97.07|94.67|97.29|94.89|98.46|96.06|96.42|94.02|0
1688996700000|2023-07-10 13:45:00|97.36|94.96|96.92|94.52|98.17|95.77|96.49|94.09|0
1688997000000|2023-07-10 13:50:00|97|94.6|97.43|95.03|98.61|96.21|96.78|94.38|0
1688997300000|2023-07-10 13:55:00|97.36|94.96|97.14|94.74|98.75|96.35|96.92|94.52|0
1688997600000|2023-07-10 14:00:00|97.21|94.81|96.05|93.65|97.21|94.81|95.9|93.5|0
1688997900000|2023-07-10 14:05:00|95.98|93.58|94.33|91.93|96.49|94.09|94.11|91.71|0
1688998200000|2023-07-10 14:10:00|94.26|91.86|94.4|92|95.05|92.65|93.9|91.5|0
1688998500000|2023-07-10 14:15:00|94.47|92.07|94.75|92.35|95.62|93.22|94.4|92|0
1688998800000|2023-07-10 14:20:00|94.54|92.14|94.25|91.85|94.83|92.43|94.25|91.85|0
1688999100000|2023-07-10 14:25:00|94.18|91.78|95.54|93.14|95.69|93.29|93.89|91.49|0
1688999400000|2023-07-10 14:30:00|95.62|93.22|96.56|94.16|96.78|94.38|95.26|92.86|0
1688999700000|2023-07-10 14:35:00|96.71|94.31|96.49|94.09|98.1|95.7|96.34|93.94|0
1689000000000|2023-07-10 14:40:00|96.34|93.94|97.22|94.82|97.73|95.33|96.34|93.94|0
1689000300000|2023-07-10 14:45:00|97.36|94.96|96.85|94.45|97.51|95.11|96.26|93.86|0
1689000600000|2023-07-10 14:50:00|96.77|94.37|97.43|95.03|97.58|95.18|96.26|93.86|0
1689000900000|2023-07-10 14:55:00|97.51|95.11|97.36|94.96|97.8|95.4|97.28|94.88|0
1689001200000|2023-07-10 15:00:00|97.43|95.03|98.24|95.84|99.13|96.73|97.28|94.88|0
1689001500000|2023-07-10 15:05:00|98.31|95.91|98.16|95.76|98.68|96.28|97.57|95.17|0
1689001800000|2023-07-10 15:10:00|98.09|95.69|97.94|95.54|98.83|96.43|97.94|95.54|0
1689002100000|2023-07-10 15:15:00|98.09|95.69|98.53|96.13|98.9|96.5|97.79|95.39|0
1689002400000|2023-07-10 15:20:00|98.6|96.2|96.31|93.91|98.75|96.35|96.24|93.84|0
1689002700000|2023-07-10 15:25:00|96.24|93.84|95.36|92.96|96.24|93.84|95.29|92.89|0
1689003000000|2023-07-10 15:30:00|95.43|93.03|95.71|93.31|95.86|93.46|94.49|92.09|0
1689003300000|2023-07-10 15:35:00|95.64|93.24|95.64|93.24|95.79|93.39|95.35|92.95|0
1689003600000|2023-07-10 15:40:00|95.57|93.17|97.25|94.85|97.25|94.85|95.42|93.02|0
1689003900000|2023-07-10 15:45:00|97.32|94.92|96.51|94.11|97.84|95.44|96.22|93.82|0
1689004200000|2023-07-10 15:50:00|96.44|94.04|95.56|93.16|96.58|94.18|95.56|93.16|0
1689004500000|2023-07-10 15:55:00|95.48|93.08|96.29|93.89|96.29|93.89|95.26|92.86|0
1689004800000|2023-07-10 16:00:00|96.21|93.81|97.47|95.07|98.58|96.18|96.14|93.74|0
1689005100000|2023-07-10 16:05:00|97.54|95.14|98.66|96.26|98.73|96.33|97.32|94.92|0
1689005400000|2023-07-10 16:10:00|98.73|96.33|98.51|96.11|98.81|96.41|98.21|95.81|0
1689005700000|2023-07-10 16:15:00|98.58|96.18|97.46|95.06|98.73|96.33|97.24|94.84|0
1689006000000|2023-07-10 16:20:00|97.39|94.99|96.5|94.1|97.46|95.06|96.28|93.88|0
1689006300000|2023-07-10 16:25:00|96.42|94.02|96.35|93.95|96.72|94.32|96.2|93.8|0
1689006600000|2023-07-10 16:30:00|96.28|93.88|95.98|93.58|96.5|94.1|95.76|93.36|0
1689006900000|2023-07-10 16:35:00|96.05|93.65|96.2|93.8|96.75|94.35|95.69|93.29|0
1689007200000|2023-07-10 16:40:00|96.27|93.87|95.68|93.28|96.49|94.09|95.61|93.21|0
1689007500000|2023-07-10 16:45:00|95.61|93.21|94.88|92.48|95.61|93.21|94.88|92.48|0
1689007800000|2023-07-10 16:50:00|94.95|92.55|95.32|92.92|95.53|93.13|94.81|92.41|0
1689008100000|2023-07-10 16:55:00|95.39|92.99|94.95|92.55|95.75|93.35|94.66|92.26|0
1689008400000|2023-07-10 17:00:00|94.88|92.48|94.66|92.26|95.02|92.62|94.44|92.04|0
1689008700000|2023-07-10 17:05:00|94.59|92.19|94.73|92.33|94.88|92.48|94.3|91.9|0
1689009000000|2023-07-10 17:10:00|94.66|92.26|94.73|92.33|95.02|92.62|94.58|92.18|0
1689009300000|2023-07-10 17:15:00|94.65|92.25|94.8|92.4|95.23|92.83|94.36|91.96|0
1689009600000|2023-07-10 17:20:00|94.73|92.33|94.72|92.32|94.87|92.47|94.51|92.11|0
1689009900000|2023-07-10 17:25:00|94.8|92.4|94.22|91.82|95.09|92.69|94.22|91.82|0
1689010200000|2023-07-10 17:30:00|94.14|91.74|94.43|92.03|94.5|92.1|93.49|91.09|0
1689010500000|2023-07-10 17:35:00|94.36|91.96|94.65|92.25|95.08|92.68|94.29|91.89|0
1689010800000|2023-07-10 17:40:00|94.72|92.32|94.21|91.81|94.86|92.46|94.07|91.67|0
1689011100000|2023-07-10 17:45:00|94.14|91.74|95|92.6|95|92.6|93.92|91.52|0
1689011400000|2023-07-10 17:50:00|95.08|92.68|94.57|92.17|95.08|92.68|94.35|91.95|0
1689011700000|2023-07-10 17:55:00|94.64|92.24|94.64|92.24|95|92.6|94.28|91.88|0
1689012000000|2023-07-10 18:00:00|94.57|92.17|95.87|93.47|95.95|93.55|94.49|92.09|0
1689012300000|2023-07-10 18:05:00|95.8|93.4|95.51|93.11|95.87|93.47|95.14|92.74|0
1689012600000|2023-07-10 18:10:00|95.65|93.25|94.63|92.23|95.65|93.25|94.63|92.23|0
1689012900000|2023-07-10 18:15:00|94.71|92.31|94.34|91.94|94.71|92.31|94.13|91.73|0
1689013200000|2023-07-10 18:20:00|94.27|91.87|93.91|91.51|94.49|92.09|93.55|91.15|0
1689013500000|2023-07-10 18:25:00|93.83|91.43|93.4|91|93.91|91.51|93.33|90.93|0
1689013800000|2023-07-10 18:30:00|93.33|90.93|93.97|91.57|94.26|91.86|93.33|90.93|0
1689014100000|2023-07-10 18:35:00|94.05|91.65|94.7|92.3|94.77|92.37|93.97|91.57|0
1689014400000|2023-07-10 18:40:00|94.77|92.37|94.69|92.29|94.77|92.37|94.33|91.93|0
1689014700000|2023-07-10 18:45:00|94.77|92.37|94.84|92.44|95.2|92.8|94.62|92.22|0
1689015000000|2023-07-10 18:50:00|94.91|92.51|94.11|91.71|94.91|92.51|94.11|91.71|0
1689015300000|2023-07-10 18:55:00|94.04|91.64|93.75|91.35|94.04|91.64|93.61|91.21|0
1689015600000|2023-07-10 19:00:00|93.68|91.28|94.04|91.64|94.4|92|93.61|91.21|0
1689015900000|2023-07-10 19:05:00|93.89|91.49|94.61|92.21|94.9|92.5|93.75|91.35|0
1689016200000|2023-07-10 19:10:00|94.76|92.36|94.54|92.14|95.05|92.65|94.39|91.99|0
1689016500000|2023-07-10 19:15:00|94.47|92.07|94.68|92.28|94.83|92.43|94.18|91.78|0
1689016800000|2023-07-10 19:20:00|94.65|92.25|94.82|92.42|94.97|92.57|94.25|91.85|0
1689017100000|2023-07-10 19:25:00|94.75|92.35|94.46|92.06|94.9|92.5|94.32|91.92|0
1689017400000|2023-07-10 19:30:00|94.53|92.13|94.97|92.57|95.11|92.71|94.39|91.99|0
1689017700000|2023-07-10 19:35:00|94.89|92.49|94.31|91.91|95.04|92.64|94.1|91.7|0
1689018000000|2023-07-10 19:40:00|94.24|91.84|94.82|92.42|94.82|92.42|94.24|91.84|0
1689018300000|2023-07-10 19:45:00|94.89|92.49|94.96|92.56|95.11|92.71|94.6|92.2|0
1689018600000|2023-07-10 19:50:00|95.4|93|94.02|91.62|95.47|93.07|93.87|91.47|0
1689018900000|2023-07-10 19:55:00|93.95|91.55|92.65|90.25|94.23|91.83|92.65|90.25|0
1689019200000|2023-07-10 20:00:00|92.44|90.04|92.23|89.83|92.65|90.25|92.09|89.69|0
1689019500000|2023-07-10 20:05:00|92.15|89.75|92.15|89.75|92.23|89.83|91.73|89.33|0
1689019800000|2023-07-10 20:10:00|92.08|89.68|92.15|89.75|92.15|89.75|92.08|89.68|0
1689020100000|2023-07-10 20:15:00|92.49|89.69|92.42|89.62|92.56|89.76|92.35|89.55|0
1689020400000|2023-07-10 20:20:00|92.35|89.55|92.49|89.69|92.49|89.69|92.35|89.55|0
1689020700000|2023-07-10 20:25:00|92.42|89.62|92.56|89.76|92.56|89.76|92.42|89.62|0
1689021000000|2023-07-10 20:30:00|92.52|89.72|92.63|89.83|92.7|89.9|92.42|89.62|0
1689021300000|2023-07-10 20:35:00|92.59|89.79|92.48|89.68|92.63|89.83|92.41|89.61|0
1689021600000|2023-07-10 20:40:00|92.55|89.75|92.48|89.68|92.55|89.75|92.41|89.61|0
1689021900000|2023-07-10 20:45:00|92.55|89.75|92.55|89.75|92.55|89.75|92.48|89.68|0
1689022200000|2023-07-10 20:50:00|92.48|89.68|92.55|89.75|92.55|89.75|92.41|89.61|0
1689022500000|2023-07-10 20:55:00|92.62|89.82|92.8|90|92.87|90.07|92.62|89.82|0
1689022800000|2023-07-10 21:00:00|92.74|89.94|92.67|89.87|92.75|89.95|92.67|89.87|0
1689023100000|2023-07-10 21:05:00|92.69|89.89|92.66|89.86|92.69|89.89|92.66|89.86|0
1689023400000|2023-07-10 21:10:00|92.65|89.85|92.64|89.84|92.65|89.85|92.62|89.82|0
1689023700000|2023-07-10 21:15:00|92.65|89.85|92.73|89.93|92.73|89.93|92.65|89.85|0
1689024000000|2023-07-10 21:20:00|92.72|89.92|92.75|89.95|92.75|89.95|92.72|89.92|0
1689024300000|2023-07-10 21:25:00|92.74|89.94|92.75|89.95|92.76|89.96|92.73|89.93|0
1689024600000|2023-07-10 21:30:00|92.74|89.94|92.75|89.95|92.82|90.02|92.74|89.94|0
1689024900000|2023-07-10 21:35:00|92.74|89.94|92.89|90.09|92.89|90.09|92.74|89.94|0
1689025200000|2023-07-10 21:40:00|92.88|90.08|92.78|89.98|92.9|90.1|92.78|89.98|0
1689025500000|2023-07-10 21:45:00|92.77|89.97|92.77|89.97|92.77|89.97|92.73|89.93|0
1689025800000|2023-07-10 21:50:00|92.78|89.98|92.76|89.96|92.78|89.98|92.75|89.95|0
1689026100000|2023-07-10 21:55:00|92.75|89.95|92.7|89.9|92.81|90.01|92.65|89.85|0
1689026400000|2023-07-10 22:00:00|92.63|89.83|93.24|90.44|93.31|90.51|92.63|89.83|0
1689026700000|2023-07-10 22:05:00|93.27|90.47|93.31|90.51|93.31|90.51|93.24|90.44|0
1689027000000|2023-07-10 22:10:00|93.34|90.54|93.23|90.43|93.38|90.58|93.16|90.36|0
1689027300000|2023-07-10 22:15:00|93.2|90.4|93.16|90.36|93.23|90.43|93.13|90.33|0
1689027600000|2023-07-10 22:20:00|93.09|90.29|93.02|90.22|93.16|90.36|93.02|90.22|0
1689027900000|2023-07-10 22:25:00|93.05|90.25|93.01|90.21|93.09|90.29|93.01|90.21|0
1689028200000|2023-07-10 22:30:00|93.08|90.28|92.87|90.07|93.08|90.28|92.87|90.07|0
1689028500000|2023-07-10 22:35:00|92.8|90|92.65|89.85|92.8|90|92.58|89.78|0
1689028800000|2023-07-10 22:40:00|92.58|89.78|92.58|89.78|92.58|89.78|92.51|89.71|0
1689029100000|2023-07-10 22:45:00|92.51|89.71|92.47|89.67|92.58|89.78|92.44|89.64|0
1689029400000|2023-07-10 22:50:00|92.44|89.64|92.65|89.85|92.65|89.85|92.44|89.64|0
1689029700000|2023-07-10 22:55:00|92.58|89.78|92.65|89.85|92.65|89.85|92.5|89.7|0
1689030000000|2023-07-10 23:00:00|92.72|89.92|92.93|90.13|93.07|90.27|92.72|89.92|0
1689030300000|2023-07-10 23:05:00|92.86|90.06|92.82|90.02|92.86|90.06|92.78|89.98|0
1689030600000|2023-07-10 23:10:00|92.78|89.98|93.21|90.41|93.21|90.41|92.78|89.98|0
1689030900000|2023-07-10 23:15:00|93.14|90.34|92.92|90.12|93.14|90.34|92.92|90.12|0
1689031200000|2023-07-10 23:20:00|93|90.2|93.14|90.34|93.14|90.34|92.92|90.12|0
1689031500000|2023-07-10 23:25:00|93.06|90.26|92.99|90.19|93.06|90.26|92.92|90.12|0
1689031800000|2023-07-10 23:30:00|92.96|90.16|93.13|90.33|93.13|90.33|92.85|90.05|0
1689032100000|2023-07-10 23:35:00|93.2|90.4|92.99|90.19|93.2|90.4|92.92|90.12|0
1689032400000|2023-07-10 23:40:00|92.92|90.12|92.91|90.11|92.99|90.19|92.91|90.11|0
1689032700000|2023-07-10 23:45:00|92.84|90.04|92.49|89.69|92.91|90.11|92.49|89.69|0
1689033000000|2023-07-10 23:50:00|92.56|89.76|92.7|89.9|92.7|89.9|92.49|89.69|0
1689033300000|2023-07-10 23:55:00|92.66|89.86|92.48|89.68|92.7|89.9|92.48|89.68|0
1689033600000|2023-07-11 00:00:00|92.34|89.54|93.34|90.54|93.34|90.54|92.27|89.47|0
1689033900000|2023-07-11 00:05:00|93.26|90.46|93.12|90.32|93.26|90.46|92.91|90.11|0
1689034200000|2023-07-11 00:10:00|93.05|90.25|92.9|90.1|93.12|90.32|92.76|89.96|0
1689034500000|2023-07-11 00:15:00|92.94|90.14|92.76|89.96|92.94|90.14|92.62|89.82|0
1689034800000|2023-07-11 00:20:00|92.83|90.03|92.83|90.03|92.97|90.17|92.76|89.96|0
1689035100000|2023-07-11 00:25:00|92.76|89.96|92.47|89.67|92.83|90.03|92.47|89.67|0
1689035400000|2023-07-11 00:30:00|92.4|89.6|92.54|89.74|92.68|89.88|92.4|89.6|0
1689035700000|2023-07-11 00:35:00|92.61|89.81|92.25|89.45|92.61|89.81|92.25|89.45|0
1689036000000|2023-07-11 00:40:00|92.33|89.53|92.25|89.45|92.4|89.6|91.97|89.17|0
1689036300000|2023-07-11 00:45:00|92.18|89.38|92.18|89.38|92.29|89.49|92.04|89.24|0
1689036600000|2023-07-11 00:50:00|92.11|89.31|92.18|89.38|92.25|89.45|92.11|89.31|0
1689036900000|2023-07-11 00:55:00|92.11|89.31|92.03|89.23|92.25|89.45|92.03|89.23|0
1689037200000|2023-07-11 01:00:00|92.11|89.31|92.39|89.59|92.53|89.73|92.11|89.31|0
1689037500000|2023-07-11 01:05:00|92.32|89.52|93.32|90.52|96.61|93.81|92.32|89.52|0
1689037800000|2023-07-11 01:10:00|93.28|90.48|93.24|90.44|93.32|90.52|93.17|90.37|0
1689038100000|2023-07-11 01:15:00|93.17|90.37|93.1|90.3|93.17|90.37|92.96|90.16|0
1689038400000|2023-07-11 01:20:00|93.03|90.23|92.81|90.01|93.1|90.3|92.74|89.94|0
1689038700000|2023-07-11 01:25:00|92.88|90.08|93.1|90.3|93.24|90.44|92.88|90.08|0
1689039000000|2023-07-11 01:30:00|93.17|90.37|93.31|90.51|93.31|90.51|93.09|90.29|0
1689039300000|2023-07-11 01:35:00|93.24|90.44|93.73|90.93|93.8|91|93.24|90.44|0
1689039600000|2023-07-11 01:40:00|93.66|90.86|93.59|90.79|93.8|91|93.52|90.72|0
1689039900000|2023-07-11 01:45:00|93.66|90.86|93.8|91|93.8|91|93.45|90.65|0
1689040200000|2023-07-11 01:50:00|93.73|90.93|93.73|90.93|93.87|91.07|93.73|90.93|0
1689040500000|2023-07-11 01:55:00|93.76|90.96|93.73|90.93|93.87|91.07|93.73|90.93|0
1689040800000|2023-07-11 02:00:00|93.8|91|94.01|91.21|94.01|91.21|93.73|90.93|0
1689041100000|2023-07-11 02:05:00|93.94|91.14|93.94|91.14|93.94|91.14|93.65|90.85|0
1689041400000|2023-07-11 02:10:00|93.87|91.07|93.86|91.06|94.01|91.21|93.86|91.06|0
1689041700000|2023-07-11 02:15:00|93.79|90.99|93.65|90.85|93.79|90.99|93.58|90.78|0
1689042000000|2023-07-11 02:20:00|93.72|90.92|93.43|90.63|93.72|90.92|93.43|90.63|0
1689042300000|2023-07-11 02:25:00|93.5|90.7|93.5|90.7|93.64|90.84|93.5|90.7|0
1689042600000|2023-07-11 02:30:00|93.47|90.67|93.43|90.63|93.5|90.7|93.36|90.56|0
1689042900000|2023-07-11 02:35:00|93.5|90.7|93.14|90.34|93.5|90.7|93.14|90.34|0
1689043200000|2023-07-11 02:40:00|93.07|90.27|93|90.2|93.21|90.41|92.93|90.13|0
1689043500000|2023-07-11 02:45:00|93.03|90.23|93.14|90.34|93.28|90.48|93|90.2|0
1689043800000|2023-07-11 02:50:00|93.21|90.41|93.06|90.26|93.28|90.48|93.06|90.26|0
1689044100000|2023-07-11 02:55:00|92.99|90.19|92.99|90.19|93.13|90.33|92.92|90.12|0
1689044400000|2023-07-11 03:00:00|92.96|90.16|92.92|90.12|93.06|90.26|92.92|90.12|0
1689044700000|2023-07-11 03:05:00|92.85|90.05|92.92|90.12|92.95|90.15|92.85|90.05|0
1689045000000|2023-07-11 03:10:00|92.99|90.19|92.84|90.04|93.06|90.26|92.84|90.04|0
1689045300000|2023-07-11 03:15:00|92.91|90.11|92.95|90.15|92.99|90.19|92.84|90.04|0
1689045600000|2023-07-11 03:20:00|92.98|90.18|92.91|90.11|92.98|90.18|92.91|90.11|0
1689045900000|2023-07-11 03:25:00|92.84|90.04|92.77|89.97|92.84|90.04|92.77|89.97|0
1689046200000|2023-07-11 03:30:00|92.84|90.04|92.98|90.18|93.05|90.25|92.84|90.04|0
1689046500000|2023-07-11 03:35:00|92.91|90.11|93.05|90.25|93.19|90.39|92.91|90.11|0
1689046800000|2023-07-11 03:40:00|92.98|90.18|93.05|90.25|93.12|90.32|92.98|90.18|0
1689047100000|2023-07-11 03:45:00|93.12|90.32|93.04|90.24|93.12|90.32|92.97|90.17|0
1689047400000|2023-07-11 03:50:00|92.97|90.17|93.04|90.24|93.04|90.24|92.97|90.17|0
1689047700000|2023-07-11 03:55:00|92.97|90.17|93.04|90.24|93.04|90.24|92.9|90.1|0
1689048000000|2023-07-11 04:00:00|93.11|90.31|93.18|90.38|93.29|90.49|93.11|90.31|0
1689048300000|2023-07-11 04:05:00|93.11|90.31|93.43|90.63|93.46|90.66|93.11|90.31|0
1689048600000|2023-07-11 04:10:00|93.46|90.66|93.39|90.59|93.46|90.66|93.39|90.59|0
1689048900000|2023-07-11 04:15:00|93.32|90.52|93.32|90.52|93.32|90.52|93.21|90.41|0
1689049200000|2023-07-11 04:20:00|93.25|90.45|93.35|90.55|93.39|90.59|93.25|90.45|0
1689049500000|2023-07-11 04:25:00|93.32|90.52|93.31|90.51|93.46|90.66|93.31|90.51|0
1689049800000|2023-07-11 04:30:00|93.28|90.48|93.31|90.51|93.38|90.58|93.24|90.44|0
1689050100000|2023-07-11 04:35:00|93.17|90.37|93.24|90.44|93.24|90.44|93.17|90.37|0
1689050400000|2023-07-11 04:40:00|93.31|90.51|93.24|90.44|93.38|90.58|93.24|90.44|0
1689050700000|2023-07-11 04:45:00|93.31|90.51|93.24|90.44|93.31|90.51|93.24|90.44|0
1689051000000|2023-07-11 04:50:00|93.31|90.51|93.31|90.51|93.45|90.65|93.31|90.51|0
1689051300000|2023-07-11 04:55:00|93.23|90.43|93.09|90.29|93.3|90.5|93.02|90.22|0
1689051600000|2023-07-11 05:00:00|93.02|90.22|92.87|90.07|93.02|90.22|92.87|90.07|0
1689051900000|2023-07-11 05:05:00|92.95|90.15|93.01|90.21|93.02|90.22|92.87|90.07|0
1689052200000|2023-07-11 05:10:00|93.09|90.29|93.65|90.85|93.73|90.93|93.09|90.29|0
1689052500000|2023-07-11 05:15:00|93.58|90.78|93.51|90.71|93.87|91.07|93.51|90.71|0
1689052800000|2023-07-11 05:20:00|93.48|90.68|93.22|90.42|93.51|90.71|93.22|90.42|0
1689053100000|2023-07-11 05:25:00|93.15|90.35|93.15|90.35|93.29|90.49|93.15|90.35|0
1689053400000|2023-07-11 05:30:00|93.04|90.24|92.86|90.06|93.04|90.24|92.65|89.85|0
1689053700000|2023-07-11 05:35:00|92.79|89.99|92.51|89.71|92.86|90.06|92.51|89.71|0
1689054000000|2023-07-11 05:40:00|92.54|89.74|92.65|89.85|92.72|89.92|92.44|89.64|0
1689054300000|2023-07-11 05:45:00|92.58|89.78|92.72|89.92|92.79|89.99|92.51|89.71|0
1689054600000|2023-07-11 05:50:00|92.79|89.99|92.64|89.84|92.79|89.99|92.5|89.7|0
1689054900000|2023-07-11 05:55:00|92.57|89.77|92.43|89.63|92.64|89.84|92.43|89.63|0
1689055200000|2023-07-11 06:00:00|92.5|89.7|91.65|88.85|92.64|89.84|91.58|88.78|0
1689055500000|2023-07-11 06:05:00|91.52|89.12|91.8|89.4|91.87|89.47|91.52|89.12|0
1689055800000|2023-07-11 06:10:00|91.84|89.44|91.38|88.98|91.91|89.51|91.38|88.98|0
1689056100000|2023-07-11 06:15:00|91.45|89.05|91.59|89.19|91.66|89.26|91.38|88.98|0
1689056400000|2023-07-11 06:20:00|91.52|89.12|90.95|88.55|91.59|89.19|90.95|88.55|0
1689056700000|2023-07-11 06:25:00|91.02|88.62|90.95|88.55|91.02|88.62|90.53|88.13|0
1689057000000|2023-07-11 06:30:00|91.02|88.62|91.37|88.97|91.37|88.97|90.88|88.48|0
1689057300000|2023-07-11 06:35:00|91.44|89.04|91.16|88.76|91.44|89.04|91.16|88.76|0
1689057600000|2023-07-11 06:40:00|91.23|88.83|90.76|88.36|92.75|90.35|90.69|88.29|0
1689057900000|2023-07-11 06:45:00|90.83|88.43|91.18|88.78|91.18|88.78|90.76|88.36|0
1689058200000|2023-07-11 06:50:00|91.21|88.81|90.96|88.56|91.25|88.85|90.83|88.43|0
1689058500000|2023-07-11 06:55:00|91.03|88.63|91.17|88.77|91.17|88.77|90.89|88.49|0
1689058800000|2023-07-11 07:00:00|91.24|88.84|91.52|89.12|91.87|89.47|91.03|88.63|0
1689059100000|2023-07-11 07:05:00|91.49|89.09|91.24|88.84|91.66|89.26|90.82|88.42|0
1689059400000|2023-07-11 07:10:00|91.31|88.91|91.38|88.98|91.8|89.4|91.17|88.77|0
1689059700000|2023-07-11 07:15:00|91.31|88.91|92.05|89.65|92.29|89.89|91.31|88.91|0
1689060000000|2023-07-11 07:20:00|92.01|89.61|92.29|89.89|92.29|89.89|91.94|89.54|0
1689060300000|2023-07-11 07:25:00|92.22|89.82|91.86|89.46|92.43|90.03|91.86|89.46|0
1689060600000|2023-07-11 07:30:00|92.01|89.61|92.29|89.89|92.57|90.17|91.86|89.46|0
1689060900000|2023-07-11 07:35:00|92.36|89.96|92.71|90.31|92.71|90.31|92.36|89.96|0
1689061200000|2023-07-11 07:40:00|92.78|90.38|92.64|90.24|92.78|90.38|92.35|89.95|0
1689061500000|2023-07-11 07:45:00|92.71|90.31|92.85|90.45|93.06|90.66|92.64|90.24|0
1689061800000|2023-07-11 07:50:00|92.78|90.38|92.7|90.3|92.99|90.59|92.63|90.23|0
1689062100000|2023-07-11 07:55:00|92.78|90.38|93.42|91.02|93.49|91.09|92.7|90.3|0
1689062400000|2023-07-11 08:00:00|93.49|91.09|93.41|91.01|93.92|91.52|93.41|91.01|0
1689062700000|2023-07-11 08:05:00|93.49|91.09|92.84|90.44|93.49|91.09|92.81|90.41|0
1689063000000|2023-07-11 08:10:00|92.81|90.41|93.27|90.87|93.27|90.87|92.77|90.37|0
1689063300000|2023-07-11 08:15:00|93.34|90.94|93.69|91.29|93.69|91.29|93.27|90.87|0
1689063600000|2023-07-11 08:20:00|93.77|91.37|93.26|90.86|93.77|91.37|93.26|90.86|0
1689063900000|2023-07-11 08:25:00|93.33|90.93|93.55|91.15|93.62|91.22|93.26|90.86|0
1689064200000|2023-07-11 08:30:00|93.62|91.22|93.62|91.22|93.9|91.5|93.55|91.15|0
1689064500000|2023-07-11 08:35:00|93.58|91.18|94.26|91.86|94.26|91.86|93.47|91.07|0
1689064800000|2023-07-11 08:40:00|94.19|91.79|94.55|92.15|94.69|92.29|94.05|91.65|0
1689065100000|2023-07-11 08:45:00|94.62|92.22|94.47|92.07|94.84|92.44|94.47|92.07|0
1689065400000|2023-07-11 08:50:00|94.55|92.15|94.4|92|94.98|92.58|94.4|92|0
1689065700000|2023-07-11 08:55:00|94.47|92.07|94.04|91.64|94.47|92.07|93.97|91.57|0
1689066000000|2023-07-11 09:00:00|94.11|91.71|94.18|91.78|94.61|92.21|93.97|91.57|0
1689066300000|2023-07-11 09:05:00|94.11|91.71|94.03|91.63|94.4|92|93.89|91.49|0
1689066600000|2023-07-11 09:10:00|93.96|91.56|93.53|91.13|93.96|91.56|93.5|91.1|0
1689066900000|2023-07-11 09:15:00|93.6|91.2|94.1|91.7|94.1|91.7|93.46|91.06|0
1689067200000|2023-07-11 09:20:00|94.07|91.67|93.53|91.13|94.1|91.7|93.38|90.98|0
1689067500000|2023-07-11 09:25:00|93.49|91.09|93.1|90.7|93.49|91.09|92.95|90.55|0
1689067800000|2023-07-11 09:30:00|93.03|90.63|92.81|90.41|93.52|91.12|92.81|90.41|0
1689068100000|2023-07-11 09:35:00|92.88|90.48|92.6|90.2|92.95|90.55|92.6|90.2|0
1689068400000|2023-07-11 09:40:00|92.52|90.12|92.88|90.48|93.02|90.62|92.52|90.12|0
1689068700000|2023-07-11 09:45:00|92.74|90.34|92.17|89.77|92.81|90.41|92.17|89.77|0
1689069000000|2023-07-11 09:50:00|92.1|89.7|91.81|89.41|92.1|89.7|91.67|89.27|0
1689069300000|2023-07-11 09:55:00|91.74|89.34|91.74|89.34|91.88|89.48|91.53|89.13|0
1689069600000|2023-07-11 10:00:00|91.81|89.41|91.74|89.34|91.81|89.41|91.53|89.13|0
1689069900000|2023-07-11 10:05:00|91.81|89.41|92.09|89.69|92.16|89.76|91.45|89.05|0
1689070200000|2023-07-11 10:10:00|92.02|89.62|91.8|89.4|92.16|89.76|91.73|89.33|0
1689070500000|2023-07-11 10:15:00|91.73|89.33|92.3|89.9|92.58|90.18|91.73|89.33|0
1689070800000|2023-07-11 10:20:00|92.37|89.97|92.22|89.82|92.51|90.11|92.15|89.75|0
1689071100000|2023-07-11 10:25:00|92.26|89.86|92.15|89.75|92.26|89.86|92.01|89.61|0
1689071400000|2023-07-11 10:30:00|92.22|89.82|92.15|89.75|92.29|89.89|92.08|89.68|0
1689071700000|2023-07-11 10:35:00|92.22|89.82|92.08|89.68|92.22|89.82|92.01|89.61|0
1689072000000|2023-07-11 10:40:00|92.01|89.61|92.15|89.75|92.29|89.89|91.97|89.57|0
1689072300000|2023-07-11 10:45:00|92.22|89.82|92.18|89.78|92.29|89.89|92.07|89.67|0
1689072600000|2023-07-11 10:50:00|92.22|89.82|92.14|89.74|92.36|89.96|92.07|89.67|0
1689072900000|2023-07-11 10:55:00|92.21|89.81|92.5|90.1|92.5|90.1|92.07|89.67|0
1689073200000|2023-07-11 11:00:00|92.49|90.09|92.07|89.67|92.57|90.17|92|89.6|0
1689073500000|2023-07-11 11:05:00|92.14|89.74|91.93|89.53|92.14|89.74|91.86|89.46|0
1689073800000|2023-07-11 11:10:00|91.89|89.49|91.78|89.38|92|89.6|91.5|89.1|0
1689074100000|2023-07-11 11:15:00|91.71|89.31|91.64|89.24|91.78|89.38|91.57|89.17|0
1689074400000|2023-07-11 11:20:00|91.57|89.17|91.29|88.89|91.64|89.24|91.22|88.82|0
1689074700000|2023-07-11 11:25:00|91.22|88.82|91.14|88.74|91.29|88.89|91.07|88.67|0
1689075000000|2023-07-11 11:30:00|91.07|88.67|90.79|88.39|91.07|88.67|90.79|88.39|0
1689075300000|2023-07-11 11:35:00|90.72|88.32|91.07|88.67|91.14|88.74|90.65|88.25|0
1689075600000|2023-07-11 11:40:00|91|88.6|91.28|88.88|91.7|89.3|91|88.6|0
1689075900000|2023-07-11 11:45:00|91.35|88.95|91.35|88.95|91.56|89.16|91.28|88.88|0
1689076200000|2023-07-11 11:50:00|91.28|88.88|90.92|88.52|91.35|88.95|90.92|88.52|0
1689076500000|2023-07-11 11:55:00|90.96|88.56|90.78|88.38|91.2|88.8|90.71|88.31|0
1689076800000|2023-07-11 12:00:00|90.85|88.45|90.5|88.1|90.85|88.45|90.22|87.82|0
1689077100000|2023-07-11 12:05:00|90.43|88.03|90.99|88.59|90.99|88.59|90.29|87.89|0
1689077400000|2023-07-11 12:10:00|91.06|88.66|91.06|88.66|91.27|88.87|90.99|88.59|0
1689077700000|2023-07-11 12:15:00|91.13|88.73|91.41|89.01|91.62|89.22|91.13|88.73|0
1689078000000|2023-07-11 12:20:00|91.48|89.08|91.48|89.08|91.69|89.29|91.27|88.87|0
1689078300000|2023-07-11 12:25:00|91.4|89|90.81|88.41|91.48|89.08|90.77|88.37|0
1689078600000|2023-07-11 12:30:00|90.74|88.34|89.87|87.47|90.91|88.51|89.8|87.4|0
1689078900000|2023-07-11 12:35:00|89.8|87.4|90.42|88.02|90.49|88.09|89.8|87.4|0
1689079200000|2023-07-11 12:40:00|90.35|87.95|90.14|87.74|90.56|88.16|90.07|87.67|0
1689079500000|2023-07-11 12:45:00|90.11|87.71|90.42|88.02|90.42|88.02|90.07|87.67|0
1689079800000|2023-07-11 12:50:00|90.49|88.09|90.41|88.01|90.56|88.16|90.14|87.74|0
1689080100000|2023-07-11 12:55:00|90.38|87.98|90.06|87.66|90.38|87.98|90.06|87.66|0
1689080400000|2023-07-11 13:00:00|90|87.6|90.13|87.73|90.41|88.01|89.99|87.59|0
1689080700000|2023-07-11 13:05:00|90.2|87.8|90.06|87.66|90.34|87.94|90.06|87.66|0
1689081000000|2023-07-11 13:10:00|89.99|87.59|90.13|87.73|90.27|87.87|89.78|87.38|0
1689081300000|2023-07-11 13:15:00|90.2|87.8|90.75|88.35|90.89|88.49|90.2|87.8|0
1689081600000|2023-07-11 13:20:00|90.82|88.42|90.82|88.42|90.96|88.56|90.61|88.21|0
1689081900000|2023-07-11 13:25:00|90.96|88.56|91.03|88.63|91.31|88.91|90.61|88.21|0
1689082200000|2023-07-11 13:30:00|90.89|88.49|90.12|87.72|91.38|88.98|90.12|87.72|0
1689082500000|2023-07-11 13:35:00|89.84|87.44|89.63|87.23|90.47|88.07|89.63|87.23|0
1689082800000|2023-07-11 13:40:00|89.56|87.16|92.29|89.89|93.29|90.89|89.36|86.96|0
1689083100000|2023-07-11 13:45:00|92.43|90.03|91.73|89.33|92.58|90.18|91.59|89.19|0
1689083400000|2023-07-11 13:50:00|91.94|89.54|91.65|89.25|92.29|89.89|91.51|89.11|0
1689083700000|2023-07-11 13:55:00|91.72|89.32|91.37|88.97|92.64|90.24|91.23|88.83|0
1689084000000|2023-07-11 14:00:00|91.3|88.9|93.07|90.67|93.07|90.67|91.3|88.9|0
1689084300000|2023-07-11 14:05:00|93.14|90.74|93.07|90.67|94|91.6|93.07|90.67|0
1689084600000|2023-07-11 14:10:00|93.14|90.74|93.71|91.31|93.92|91.52|92.99|90.59|0
1689084900000|2023-07-11 14:15:00|93.78|91.38|92.07|89.67|93.85|91.45|92.07|89.67|0
1689085200000|2023-07-11 14:20:00|91.93|89.53|91.71|89.31|92.28|89.88|91.43|89.03|0
1689085500000|2023-07-11 14:25:00|91.64|89.24|91.57|89.17|91.78|89.38|91.22|88.82|0
1689085800000|2023-07-11 14:30:00|91.5|89.1|92.13|89.73|92.2|89.8|91.36|88.96|0
1689086100000|2023-07-11 14:35:00|92.2|89.8|91.22|88.82|92.2|89.8|91.22|88.82|0
1689086400000|2023-07-11 14:40:00|91.07|88.67|90.44|88.04|91.36|88.96|90.44|88.04|0
1689086700000|2023-07-11 14:45:00|90.37|87.97|90.3|87.9|91|88.6|90.16|87.76|0
1689087000000|2023-07-11 14:50:00|90.37|87.97|90.72|88.32|91.07|88.67|90.23|87.83|0
1689087300000|2023-07-11 14:55:00|90.79|88.39|90.58|88.18|90.93|88.53|90.3|87.9|0
1689087600000|2023-07-11 15:00:00|90.44|88.04|89.74|87.34|90.44|88.04|89.74|87.34|0
1689087900000|2023-07-11 15:05:00|89.81|87.41|90.5|88.1|90.99|88.59|89.74|87.34|0
1689088200000|2023-07-11 15:10:00|90.43|88.03|89.74|87.34|90.5|88.1|89.67|87.27|0
1689088500000|2023-07-11 15:15:00|89.67|87.27|90.5|88.1|90.99|88.59|89.6|87.2|0
1689088800000|2023-07-11 15:20:00|90.43|88.03|90.43|88.03|90.57|88.17|90.01|87.61|0
1689089100000|2023-07-11 15:25:00|90.5|88.1|89.71|87.31|90.5|88.1|89.37|86.97|0
1689089400000|2023-07-11 15:30:00|89.78|87.38|90.06|87.66|90.2|87.8|89.71|87.31|0
1689089700000|2023-07-11 15:35:00|89.99|87.59|89.5|87.1|90.2|87.8|89.5|87.1|0
1689090000000|2023-07-11 15:40:00|89.57|87.17|89.57|87.17|89.99|87.59|89.22|86.82|0
1689090300000|2023-07-11 15:45:00|89.64|87.24|88.6|86.2|89.85|87.45|88.6|86.2|0
1689090600000|2023-07-11 15:50:00|88.67|86.27|88.05|85.65|88.87|86.47|87.98|85.58|0
1689090900000|2023-07-11 15:55:00|87.98|85.58|87.22|84.82|88.32|85.92|87.16|84.76|0
1689091200000|2023-07-11 16:00:00|87.09|84.69|86.75|84.35|87.16|84.76|86.55|84.15|0
1689091500000|2023-07-11 16:05:00|86.68|84.28|87.49|85.09|87.63|85.23|86.61|84.21|0
1689091800000|2023-07-11 16:10:00|87.43|85.03|87.15|84.75|87.49|85.09|86.95|84.55|0
1689092100000|2023-07-11 16:15:00|87.08|84.68|87.42|85.02|87.56|85.16|86.88|84.48|0
1689092400000|2023-07-11 16:20:00|87.35|84.95|87.42|85.02|87.49|85.09|87.15|84.75|0
1689092700000|2023-07-11 16:25:00|87.49|85.09|88.86|86.46|89.9|87.5|87.35|84.95|0
1689093000000|2023-07-11 16:30:00|88.93|86.53|88.86|86.46|89.21|86.81|88.51|86.11|0
1689093300000|2023-07-11 16:35:00|88.93|86.53|88.69|86.29|89|86.6|88.58|86.18|0
1689093600000|2023-07-11 16:40:00|88.65|86.25|88.79|86.39|88.92|86.52|88.58|86.18|0
1689093900000|2023-07-11 16:45:00|88.72|86.32|88.23|85.83|88.99|86.59|88.23|85.83|0
1689094200000|2023-07-11 16:50:00|88.16|85.76|87.82|85.42|88.3|85.9|87.68|85.28|0
1689094500000|2023-07-11 16:55:00|87.89|85.49|88.09|85.69|88.44|86.04|87.82|85.42|0
1689094800000|2023-07-11 17:00:00|88.16|85.76|87.61|85.21|88.16|85.76|87.61|85.21|0
1689095100000|2023-07-11 17:05:00|87.54|85.14|88.23|85.83|88.3|85.9|87.54|85.14|0
1689095400000|2023-07-11 17:10:00|88.29|85.89|88.78|86.38|89.26|86.86|88.23|85.83|0
1689095700000|2023-07-11 17:15:00|88.71|86.31|89.12|86.72|89.26|86.86|88.71|86.31|0
1689096000000|2023-07-11 17:20:00|89.19|86.79|89.26|86.86|89.6|87.2|88.84|86.44|0
1689096300000|2023-07-11 17:25:00|89.33|86.93|88.84|86.44|89.33|86.93|88.77|86.37|0
1689096600000|2023-07-11 17:30:00|88.77|86.37|88.91|86.51|89.18|86.78|88.63|86.23|0
1689096900000|2023-07-11 17:35:00|88.98|86.58|88.77|86.37|89.18|86.78|88.63|86.23|0
1689097200000|2023-07-11 17:40:00|88.84|86.44|88.9|86.5|89.18|86.78|88.7|86.3|0
1689097500000|2023-07-11 17:45:00|88.97|86.57|88.83|86.43|89.8|87.4|88.83|86.43|0
1689097800000|2023-07-11 17:50:00|88.9|86.5|88.9|86.5|89.04|86.64|88.76|86.36|0
1689098100000|2023-07-11 17:55:00|88.97|86.57|88.41|86.01|89.25|86.85|88.28|85.88|0
1689098400000|2023-07-11 18:00:00|88.48|86.08|88.21|85.81|88.48|86.08|88.07|85.67|0
1689098700000|2023-07-11 18:05:00|88.24|85.84|88.41|86.01|88.41|86.01|88.07|85.67|0
1689099000000|2023-07-11 18:10:00|88.48|86.08|89.03|86.63|89.45|87.05|88.41|86.01|0
1689099300000|2023-07-11 18:15:00|89.1|86.7|89.58|87.18|89.72|87.32|89.1|86.7|0
1689099600000|2023-07-11 18:20:00|89.65|87.25|90.14|87.74|90.35|87.95|89.58|87.18|0
1689099900000|2023-07-11 18:25:00|90.21|87.81|89.23|86.83|90.49|88.09|89.23|86.83|0
1689100200000|2023-07-11 18:30:00|89.16|86.76|89.65|87.25|89.86|87.46|89.02|86.62|0
1689100500000|2023-07-11 18:35:00|89.68|87.28|89.51|87.11|90.21|87.81|89.51|87.11|0
1689100800000|2023-07-11 18:40:00|89.58|87.18|88.67|86.27|89.58|87.18|88.67|86.27|0
1689101100000|2023-07-11 18:45:00|88.74|86.34|88.4|86|88.95|86.55|88.4|86|0
1689101400000|2023-07-11 18:50:00|88.33|85.93|88.12|85.72|88.53|86.13|87.85|85.45|0
1689101700000|2023-07-11 18:55:00|88.26|85.86|87.3|84.9|88.26|85.86|87.23|84.83|0
1689102000000|2023-07-11 19:00:00|87.23|84.83|87.23|84.83|87.57|85.17|87.16|84.76|0
1689102300000|2023-07-11 19:05:00|87.3|84.9|87.63|85.23|88.12|85.72|87.29|84.89|0
1689102600000|2023-07-11 19:10:00|87.7|85.3|87.98|85.58|87.98|85.58|87.5|85.1|0
1689102900000|2023-07-11 19:15:00|87.91|85.51|87.09|84.69|88.04|85.64|86.88|84.48|0
1689103200000|2023-07-11 19:20:00|86.95|84.55|86.88|84.48|87.49|85.09|86.75|84.35|0
1689103500000|2023-07-11 19:25:00|86.95|84.55|87.3|84.9|88.35|85.95|86.81|84.41|0
1689103800000|2023-07-11 19:30:00|87.44|85.04|88.12|85.72|88.25|85.85|87.3|84.9|0
1689104100000|2023-07-11 19:35:00|88.05|85.65|87.36|84.96|88.12|85.72|87.16|84.76|0
1689104400000|2023-07-11 19:40:00|87.3|84.9|86.14|83.74|87.36|84.96|86.08|83.68|0
1689104700000|2023-07-11 19:45:00|86.01|83.61|83.95|81.55|86.08|83.68|83.95|81.55|0
1689105000000|2023-07-11 19:50:00|83.88|81.48|85.42|83.02|86.64|84.24|83.42|81.02|0
1689105300000|2023-07-11 19:55:00|85.62|83.22|85.09|82.69|85.82|83.42|84.49|82.09|0
1689105600000|2023-07-11 20:00:00|85.69|83.29|85.55|83.15|85.89|83.49|85.42|83.02|0
1689105900000|2023-07-11 20:05:00|85.62|83.22|85.45|83.05|85.75|83.35|85.35|82.95|0
1689106200000|2023-07-11 20:10:00|85.48|83.08|85.61|83.21|85.68|83.28|85.42|83.02|0
1689106500000|2023-07-11 20:15:00|85.68|82.88|85.61|82.81|85.68|82.88|85.48|82.68|0
1689106800000|2023-07-11 20:20:00|85.68|82.88|85.48|82.68|85.68|82.88|85.48|82.68|0
1689107100000|2023-07-11 20:25:00|85.54|82.74|85.48|82.68|85.61|82.81|85.41|82.61|0
1689107400000|2023-07-11 20:30:00|85.41|82.61|85.54|82.74|85.54|82.74|85.41|82.61|0
1689107700000|2023-07-11 20:35:00|85.61|82.81|85.54|82.74|85.61|82.81|85.54|82.74|0
1689108000000|2023-07-11 20:40:00|85.57|82.77|85.54|82.74|85.61|82.81|85.47|82.67|0
1689108300000|2023-07-11 20:45:00|85.6|82.8|85.57|82.77|85.6|82.8|85.44|82.64|0
1689108600000|2023-07-11 20:50:00|85.54|82.74|85.6|82.8|85.6|82.8|85.54|82.74|0
1689108900000|2023-07-11 20:55:00|85.53|82.73|85.57|82.77|85.6|82.8|85.47|82.67|0
1689109200000|2023-07-11 21:00:00|85.55|82.75|85.5|82.7|85.55|82.75|85.44|82.64|0
1689109500000|2023-07-11 21:05:00|85.49|82.69|85.41|82.61|85.51|82.71|85.4|82.6|0
1689109800000|2023-07-11 21:10:00|85.4|82.6|85.38|82.58|85.4|82.6|85.38|82.58|0
1689110100000|2023-07-11 21:15:00|85.39|82.59|85.37|82.57|85.49|82.69|85.37|82.57|0
1689110700000|2023-07-11 21:25:00|85.36|82.56|85.44|82.64|85.46|82.66|85.36|82.56|0
1689111000000|2023-07-11 21:30:00|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1689111300000|2023-07-11 21:35:00|85.46|82.66|85.43|82.63|85.46|82.66|85.43|82.63|0
1689111600000|2023-07-11 21:40:00|85.51|82.71|85.51|82.71|85.66|82.86|85.48|82.68|0
1689111900000|2023-07-11 21:45:00|85.49|82.69|85.5|82.7|85.58|82.78|85.48|82.68|0
1689112200000|2023-07-11 21:50:00|85.48|82.68|85.58|82.78|85.58|82.78|85.42|82.62|0
1689112500000|2023-07-11 21:55:00|85.57|82.77|85.62|82.82|85.62|82.82|85.52|82.72|0
1689112800000|2023-07-11 22:00:00|85.56|82.76|85.84|83.04|86.11|83.31|85.56|82.76|0
1689113100000|2023-07-11 22:05:00|85.78|82.98|85.44|82.64|85.78|82.98|85.31|82.51|0
1689113400000|2023-07-11 22:10:00|85.37|82.57|85.24|82.44|85.37|82.57|85.17|82.37|0
1689113700000|2023-07-11 22:15:00|85.27|82.47|85.3|82.5|85.34|82.54|85.24|82.44|0
1689114000000|2023-07-11 22:20:00|85.37|82.57|85.24|82.44|85.37|82.57|85.17|82.37|0
1689114300000|2023-07-11 22:25:00|85.17|82.37|85.37|82.57|85.37|82.57|85.17|82.37|0
1689114600000|2023-07-11 22:30:00|85.3|82.5|85.3|82.5|85.37|82.57|85.23|82.43|0
1689114900000|2023-07-11 22:35:00|85.36|82.56|85.36|82.56|85.36|82.56|85.23|82.43|0
1689115200000|2023-07-11 22:40:00|85.3|82.5|85.23|82.43|85.36|82.56|85.16|82.36|0
1689115500000|2023-07-11 22:45:00|85.29|82.49|85.09|82.29|85.29|82.49|85.09|82.29|0
1689115800000|2023-07-11 22:50:00|85.16|82.36|85.16|82.36|85.16|82.36|85.13|82.33|0
1689116100000|2023-07-11 22:55:00|85.13|82.33|84.89|82.09|85.16|82.36|84.82|82.02|0
1689116400000|2023-07-11 23:00:00|84.82|82.02|84.62|81.82|84.82|82.02|84.49|81.69|0
1689116700000|2023-07-11 23:05:00|84.56|81.76|84.56|81.76|84.62|81.82|84.56|81.76|0
1689117000000|2023-07-11 23:10:00|84.53|81.73|84.49|81.69|84.56|81.76|84.49|81.69|0
1689117300000|2023-07-11 23:15:00|84.56|81.76|84.95|82.15|84.95|82.15|84.42|81.62|0
1689117600000|2023-07-11 23:20:00|84.88|82.08|85.21|82.41|85.28|82.48|84.75|81.95|0
1689117900000|2023-07-11 23:25:00|85.28|82.48|85.54|82.74|85.61|82.81|85.15|82.35|0
1689118200000|2023-07-11 23:30:00|85.61|82.81|85.41|82.61|85.68|82.88|85.34|82.54|0
1689118500000|2023-07-11 23:35:00|85.48|82.68|85.47|82.67|85.54|82.74|85.41|82.61|0
1689118800000|2023-07-11 23:40:00|85.44|82.64|85.34|82.54|85.47|82.67|85.27|82.47|0
1689119100000|2023-07-11 23:45:00|85.27|82.47|85.4|82.6|85.47|82.67|85.27|82.47|0
1689119400000|2023-07-11 23:50:00|85.34|82.54|85.47|82.67|85.47|82.67|85.34|82.54|0
1689119700000|2023-07-11 23:55:00|85.54|82.74|85.47|82.67|85.54|82.74|85.4|82.6|0
1689120000000|2023-07-12 00:00:00|85.53|82.73|85.47|82.67|85.67|82.87|85.33|82.53|0
1689120300000|2023-07-12 00:05:00|85.43|82.63|85.26|82.46|85.47|82.67|85.26|82.46|0
1689120600000|2023-07-12 00:10:00|85.33|82.53|85.6|82.8|85.73|82.93|85.33|82.53|0
1689120900000|2023-07-12 00:15:00|85.66|82.86|85.66|82.86|85.66|82.86|85.46|82.66|0
1689121200000|2023-07-12 00:20:00|85.73|82.93|85.79|82.99|85.86|83.06|85.53|82.73|0
1689121500000|2023-07-12 00:25:00|85.86|83.06|85.52|82.72|85.86|83.06|85.52|82.72|0
1689121800000|2023-07-12 00:30:00|85.46|82.66|85.79|82.99|86.52|83.72|85.42|82.62|0
1689122100000|2023-07-12 00:35:00|85.72|82.92|85.92|83.12|85.99|83.19|85.65|82.85|0
1689122400000|2023-07-12 00:40:00|85.85|83.05|85.85|83.05|86.05|83.25|85.72|82.92|0
1689122700000|2023-07-12 00:45:00|85.99|83.19|85.92|83.12|85.99|83.19|85.85|83.05|0
1689123000000|2023-07-12 00:50:00|85.98|83.18|85.71|82.91|85.98|83.18|85.71|82.91|0
1689123300000|2023-07-12 00:55:00|85.78|82.98|85.71|82.91|85.78|82.98|85.51|82.71|0
1689123600000|2023-07-12 01:00:00|85.78|82.98|85.51|82.71|85.85|83.05|85.51|82.71|0
1689123900000|2023-07-12 01:05:00|85.58|82.78|85.44|82.64|85.58|82.78|85.38|82.58|0
1689124200000|2023-07-12 01:10:00|85.51|82.71|85.44|82.64|85.58|82.78|85.37|82.57|0
1689124500000|2023-07-12 01:15:00|85.51|82.71|85.44|82.64|85.51|82.71|85.24|82.44|0
1689124800000|2023-07-12 01:20:00|85.51|82.71|85.7|82.9|85.71|82.91|85.44|82.64|0
1689125100000|2023-07-12 01:25:00|85.67|82.87|85.77|82.97|85.84|83.04|85.64|82.84|0
1689125400000|2023-07-12 01:30:00|85.74|82.94|85.9|83.1|85.97|83.17|85.7|82.9|0
1689125700000|2023-07-12 01:35:00|85.83|83.03|85.7|82.9|85.9|83.1|85.7|82.9|0
1689126000000|2023-07-12 01:40:00|85.67|82.87|85.36|82.56|85.7|82.9|85.36|82.56|0
1689126300000|2023-07-12 01:45:00|85.3|82.5|85.56|82.76|85.6|82.8|85.3|82.5|0
1689126600000|2023-07-12 01:50:00|85.63|82.83|85.43|82.63|85.69|82.89|85.43|82.63|0
1689126900000|2023-07-12 01:55:00|85.46|82.66|85.76|82.96|85.76|82.96|85.43|82.63|0
1689127200000|2023-07-12 02:00:00|85.69|82.89|85.62|82.82|85.82|83.02|85.62|82.82|0
1689127500000|2023-07-12 02:05:00|85.69|82.89|85.62|82.82|85.72|82.92|85.49|82.69|0
1689127800000|2023-07-12 02:10:00|85.69|82.89|85.62|82.82|85.69|82.89|85.49|82.69|0
1689128100000|2023-07-12 02:15:00|85.55|82.75|85.55|82.75|85.62|82.82|85.48|82.68|0
1689128400000|2023-07-12 02:20:00|85.48|82.68|85.28|82.48|85.48|82.68|85.15|82.35|0
1689128700000|2023-07-12 02:25:00|85.35|82.55|85.35|82.55|85.48|82.68|85.28|82.48|0
1689129000000|2023-07-12 02:30:00|85.41|82.61|85.08|82.28|85.41|82.61|85.01|82.21|0
1689129300000|2023-07-12 02:35:00|85.15|82.35|85.14|82.34|85.15|82.35|85.08|82.28|0
1689129600000|2023-07-12 02:40:00|85.08|82.28|85.01|82.21|85.21|82.41|85.01|82.21|0
1689129900000|2023-07-12 02:45:00|85.08|82.28|85.01|82.21|85.08|82.28|85.01|82.21|0
1689130200000|2023-07-12 02:50:00|85.07|82.27|84.81|82.01|85.07|82.27|84.81|82.01|0
1689130500000|2023-07-12 02:55:00|84.84|82.04|84.67|81.87|84.87|82.07|84.67|81.87|0
1689130800000|2023-07-12 03:00:00|84.71|81.91|84.8|82|84.81|82.01|84.67|81.87|0
1689131100000|2023-07-12 03:05:00|84.77|81.97|84.74|81.94|84.8|82|84.67|81.87|0
1689131400000|2023-07-12 03:10:00|84.8|82|84.8|82|84.8|82|84.74|81.94|0
1689131700000|2023-07-12 03:15:00|84.73|81.93|84.73|81.93|84.8|82|84.73|81.93|0
1689132000000|2023-07-12 03:20:00|84.67|81.87|84.66|81.86|84.73|81.93|84.66|81.86|0
1689132300000|2023-07-12 03:25:00|84.73|81.93|84.8|82|84.8|82|84.73|81.93|0
1689132600000|2023-07-12 03:30:00|84.79|81.99|84.59|81.79|84.79|81.99|84.53|81.73|0
1689132900000|2023-07-12 03:35:00|84.53|81.73|84.46|81.66|84.59|81.79|84.4|81.6|0
1689133200000|2023-07-12 03:40:00|84.53|81.73|84.79|81.99|84.79|81.99|84.46|81.66|0
1689133500000|2023-07-12 03:45:00|84.72|81.92|84.72|81.92|84.72|81.92|84.72|81.92|0
1689133800000|2023-07-12 03:50:00|84.79|81.99|84.79|81.99|84.79|81.99|84.72|81.92|0
1689134100000|2023-07-12 03:55:00|84.72|81.92|84.72|81.92|84.79|81.99|84.72|81.92|0
1689134400000|2023-07-12 04:00:00|84.75|81.95|84.65|81.85|84.78|81.98|84.58|81.78|0
1689134700000|2023-07-12 04:05:00|84.58|81.78|84.65|81.85|84.65|81.85|84.58|81.78|0
1689135000000|2023-07-12 04:10:00|84.58|81.78|84.58|81.78|84.68|81.88|84.58|81.78|0
1689135300000|2023-07-12 04:15:00|84.51|81.71|84.25|81.45|84.58|81.78|84.25|81.45|0
1689135600000|2023-07-12 04:20:00|84.18|81.38|84.25|81.45|84.31|81.51|84.18|81.38|0
1689135900000|2023-07-12 04:25:00|84.31|81.51|83.98|81.18|84.31|81.51|83.98|81.18|0
1689136200000|2023-07-12 04:30:00|83.92|81.12|84.18|81.38|84.24|81.44|83.92|81.12|0
1689136500000|2023-07-12 04:35:00|84.21|81.41|84.24|81.44|84.31|81.51|84.18|81.38|0
1689136800000|2023-07-12 04:40:00|84.21|81.41|84.37|81.57|84.37|81.57|84.18|81.38|0
1689137100000|2023-07-12 04:45:00|84.31|81.51|84.37|81.57|84.37|81.57|84.3|81.5|0
1689137400000|2023-07-12 04:50:00|84.43|81.63|84.37|81.57|84.43|81.63|84.37|81.57|0
1689137700000|2023-07-12 04:55:00|84.43|81.63|84.3|81.5|84.43|81.63|84.3|81.5|0
1689138000000|2023-07-12 05:00:00|84.37|81.57|84.23|81.43|84.43|81.63|84.23|81.43|0
1689138300000|2023-07-12 05:05:00|84.3|81.5|84.49|81.69|84.5|81.7|84.3|81.5|0
1689138600000|2023-07-12 05:10:00|84.43|81.63|84.3|81.5|84.43|81.63|84.23|81.43|0
1689138900000|2023-07-12 05:15:00|84.23|81.43|84.16|81.36|84.36|81.56|84.1|81.3|0
1689139200000|2023-07-12 05:20:00|84.1|81.3|84.16|81.36|84.16|81.36|83.96|81.16|0
1689139500000|2023-07-12 05:25:00|84.09|81.29|84.16|81.36|84.23|81.43|84.09|81.29|0
1689139800000|2023-07-12 05:30:00|84.09|81.29|84.29|81.49|84.35|81.55|84.03|81.23|0
1689140100000|2023-07-12 05:35:00|84.26|81.46|84.35|81.55|84.42|81.62|84.22|81.42|0
1689140400000|2023-07-12 05:40:00|84.39|81.59|84.35|81.55|84.55|81.75|84.28|81.48|0
1689140700000|2023-07-12 05:45:00|84.42|81.62|84.41|81.61|84.42|81.62|84.35|81.55|0
1689141000000|2023-07-12 05:50:00|84.35|81.55|84.41|81.61|84.41|81.61|84.35|81.55|0
1689141300000|2023-07-12 05:55:00|84.35|81.55|84.41|81.61|84.41|81.61|84.35|81.55|0
1689141600000|2023-07-12 06:00:00|84.45|81.65|83.92|81.12|84.45|81.65|83.92|81.12|0
1689141900000|2023-07-12 06:05:00|83.75|81.35|83.68|81.28|83.75|81.35|83.62|81.22|0
1689142200000|2023-07-12 06:10:00|83.65|81.25|83.55|81.15|83.65|81.25|83.42|81.02|0
1689142500000|2023-07-12 06:15:00|83.61|81.21|83.87|81.47|83.94|81.54|83.55|81.15|0
1689142800000|2023-07-12 06:20:00|83.94|81.54|84.07|81.67|84.07|81.67|83.87|81.47|0
1689143100000|2023-07-12 06:25:00|84.04|81.64|84|81.6|84.14|81.74|83.94|81.54|0
1689143400000|2023-07-12 06:30:00|83.94|81.54|84.31|81.91|84.45|82.05|83.94|81.54|0
1689143700000|2023-07-12 06:35:00|84.35|81.95|84.51|82.11|84.51|82.11|84.31|81.91|0
1689144000000|2023-07-12 06:40:00|84.54|82.14|84.64|82.24|84.64|82.24|84.51|82.11|0
1689144300000|2023-07-12 06:45:00|84.67|82.27|84.84|82.44|84.9|82.5|84.67|82.27|0
1689144600000|2023-07-12 06:50:00|84.77|82.37|84.77|82.37|84.9|82.5|84.77|82.37|0
1689144900000|2023-07-12 06:55:00|84.83|82.43|84.63|82.23|84.83|82.43|84.63|82.23|0
1689145200000|2023-07-12 07:00:00|84.7|82.3|84.43|82.03|84.7|82.3|84.24|81.84|0
1689145500000|2023-07-12 07:05:00|84.37|81.97|84.83|82.43|84.9|82.5|84.3|81.9|0
1689145800000|2023-07-12 07:10:00|84.86|82.46|84.89|82.49|84.89|82.49|84.56|82.16|0
1689146100000|2023-07-12 07:15:00|84.83|82.43|84.63|82.23|84.83|82.43|84.43|82.03|0
1689146400000|2023-07-12 07:20:00|84.66|82.26|84.66|82.26|84.66|82.26|84.43|82.03|0
1689146700000|2023-07-12 07:25:00|84.69|82.29|84.16|81.76|84.69|82.29|84.13|81.73|0
1689147000000|2023-07-12 07:30:00|84.23|81.83|84.03|81.63|84.42|82.02|83.96|81.56|0
1689147300000|2023-07-12 07:35:00|83.96|81.56|83.83|81.43|84.03|81.63|83.76|81.36|0
1689147600000|2023-07-12 07:40:00|83.96|81.56|83.83|81.43|83.96|81.56|83.63|81.23|0
1689147900000|2023-07-12 07:45:00|83.76|81.36|83.5|81.1|83.89|81.49|83.5|81.1|0
1689148200000|2023-07-12 07:50:00|83.56|81.16|83.5|81.1|83.63|81.23|83.43|81.03|0
1689148500000|2023-07-12 07:55:00|83.56|81.16|83.56|81.16|83.63|81.23|83.49|81.09|0
1689148800000|2023-07-12 08:00:00|83.62|81.22|83.62|81.22|83.69|81.29|83.49|81.09|0
1689149100000|2023-07-12 08:05:00|83.56|81.16|83.36|80.96|83.75|81.35|83.36|80.96|0
1689149400000|2023-07-12 08:10:00|83.43|81.03|83.29|80.89|83.49|81.09|83.29|80.89|0
1689149700000|2023-07-12 08:15:00|83.36|80.96|83.36|80.96|83.42|81.02|83.1|80.7|0
1689150000000|2023-07-12 08:20:00|83.32|80.92|83.88|81.48|83.88|81.48|83.32|80.92|0
1689150300000|2023-07-12 08:25:00|83.85|81.45|83.52|81.12|83.85|81.45|83.35|80.95|0
1689150600000|2023-07-12 08:30:00|83.48|81.08|83.48|81.08|83.52|81.12|83.35|80.95|0
1689150900000|2023-07-12 08:35:00|83.55|81.15|83.41|81.01|83.61|81.21|83.35|80.95|0
1689151200000|2023-07-12 08:40:00|83.35|80.95|83.35|80.95|83.48|81.08|83.28|80.88|0
1689151500000|2023-07-12 08:45:00|83.28|80.88|83.35|80.95|83.41|81.01|83.28|80.88|0
1689151800000|2023-07-12 08:50:00|83.21|80.81|83.34|80.94|83.44|81.04|83.21|80.81|0
1689152100000|2023-07-12 08:55:00|83.31|80.91|83.21|80.81|83.41|81.01|83.21|80.81|0
1689152400000|2023-07-12 09:00:00|83.28|80.88|83.01|80.61|83.28|80.88|82.95|80.55|0
1689152700000|2023-07-12 09:05:00|82.98|80.58|82.95|80.55|83.08|80.68|82.95|80.55|0
1689153000000|2023-07-12 09:10:00|83.01|80.61|82.62|80.22|83.08|80.68|82.62|80.22|0
1689153300000|2023-07-12 09:15:00|82.69|80.29|82.94|80.54|83.01|80.61|82.69|80.29|0
1689153600000|2023-07-12 09:20:00|83.01|80.61|82.88|80.48|83.01|80.61|82.81|80.41|0
1689153900000|2023-07-12 09:25:00|82.81|80.41|82.81|80.41|82.94|80.54|82.68|80.28|0
1689154200000|2023-07-12 09:30:00|82.88|80.48|82.81|80.41|82.94|80.54|82.68|80.28|0
1689154500000|2023-07-12 09:35:00|82.74|80.34|82.55|80.15|82.81|80.41|82.55|80.15|0
1689154800000|2023-07-12 09:40:00|82.61|80.21|82.61|80.21|82.68|80.28|82.42|80.02|0
1689155100000|2023-07-12 09:45:00|82.54|80.14|82.67|80.27|82.8|80.4|82.54|80.14|0
1689155400000|2023-07-12 09:50:00|82.74|80.34|82.74|80.34|82.93|80.53|82.67|80.27|0
1689155700000|2023-07-12 09:55:00|82.77|80.37|82.73|80.33|82.87|80.47|82.67|80.27|0
1689156000000|2023-07-12 10:00:00|82.8|80.4|83.12|80.72|83.12|80.72|82.73|80.33|0
1689156300000|2023-07-12 10:05:00|83.06|80.66|83.19|80.79|83.19|80.79|83.06|80.66|0
1689156600000|2023-07-12 10:10:00|83.12|80.72|83.25|80.85|83.38|80.98|83.12|80.72|0
1689156900000|2023-07-12 10:15:00|83.32|80.92|83.18|80.78|83.32|80.92|83.12|80.72|0
1689157200000|2023-07-12 10:20:00|83.12|80.72|83.18|80.78|83.18|80.78|83.05|80.65|0
1689157500000|2023-07-12 10:25:00|83.12|80.72|83.18|80.78|83.24|80.84|82.99|80.59|0
1689157800000|2023-07-12 10:30:00|83.15|80.75|83.24|80.84|83.28|80.88|83.11|80.71|0
1689158100000|2023-07-12 10:35:00|83.18|80.78|83.11|80.71|83.31|80.91|83.11|80.71|0
1689158400000|2023-07-12 10:40:00|83.18|80.78|82.85|80.45|83.24|80.84|82.85|80.45|0
1689158700000|2023-07-12 10:45:00|82.91|80.51|82.98|80.58|83.04|80.64|82.91|80.51|0
1689159000000|2023-07-12 10:50:00|82.91|80.51|83.24|80.84|83.37|80.97|82.91|80.51|0
1689159300000|2023-07-12 10:55:00|83.27|80.87|83.36|80.96|83.37|80.97|83.17|80.77|0
1689159600000|2023-07-12 11:00:00|83.3|80.9|83.04|80.64|83.3|80.9|82.97|80.57|0
1689159900000|2023-07-12 11:05:00|83.1|80.7|83.36|80.96|83.43|81.03|83.1|80.7|0
1689160200000|2023-07-12 11:10:00|83.33|80.93|82.71|80.31|83.33|80.93|82.71|80.31|0
1689160500000|2023-07-12 11:15:00|82.74|80.34|82.19|79.79|82.77|80.37|82.19|79.79|0
1689160800000|2023-07-12 11:20:00|82.12|79.72|82.32|79.92|82.38|79.98|82.06|79.66|0
1689161100000|2023-07-12 11:25:00|82.38|79.98|82.25|79.85|82.38|79.98|82.06|79.66|0
1689161400000|2023-07-12 11:30:00|82.22|79.82|81.8|79.4|82.25|79.85|81.8|79.4|0
1689161700000|2023-07-12 11:35:00|81.73|79.33|81.96|79.56|82.86|80.46|81.73|79.33|0
1689162000000|2023-07-12 11:40:00|82.03|79.63|82.02|79.62|82.09|79.69|81.9|79.5|0
1689162300000|2023-07-12 11:45:00|82.09|79.69|82.09|79.69|82.09|79.69|81.96|79.56|0
1689162600000|2023-07-12 11:50:00|82.15|79.75|82.08|79.68|82.28|79.88|82.08|79.68|0
1689162900000|2023-07-12 11:55:00|82.15|79.75|82.08|79.68|82.21|79.81|82.02|79.62|0
1689163200000|2023-07-12 12:00:00|82.02|79.62|82.15|79.75|82.21|79.81|81.7|79.3|0
1689163500000|2023-07-12 12:05:00|82.21|79.81|82.01|79.61|82.27|79.87|82.01|79.61|0
1689163800000|2023-07-12 12:10:00|81.95|79.55|82.01|79.61|82.34|79.94|81.88|79.48|0
1689164100000|2023-07-12 12:15:00|82.08|79.68|82.4|80|82.4|80|81.95|79.55|0
1689164400000|2023-07-12 12:20:00|82.46|80.06|82.63|80.23|82.72|80.32|82.4|80|0
1689164700000|2023-07-12 12:25:00|82.72|80.32|82.36|79.96|82.85|80.45|82.07|79.67|0
1689165000000|2023-07-12 12:30:00|82.4|80|77.07|74.67|82.4|80|76.12|73.72|0
1689165300000|2023-07-12 12:35:00|76.95|74.55|76.09|73.69|77.01|74.61|75.49|73.09|0
1689165600000|2023-07-12 12:40:00|76.03|73.63|77.32|74.92|77.44|75.04|75.85|73.45|0
1689165900000|2023-07-12 12:45:00|77.25|74.85|77.07|74.67|77.44|75.04|76.82|74.42|0
1689166200000|2023-07-12 12:50:00|77.19|74.79|78.18|75.78|78.43|76.03|77.01|74.61|0
1689166500000|2023-07-12 12:55:00|78.12|75.72|76.82|74.42|78.12|75.72|76.82|74.42|0
1689166800000|2023-07-12 13:00:00|76.76|74.36|76.02|73.62|76.88|74.48|75.9|73.5|0
1689167100000|2023-07-12 13:05:00|75.96|73.56|75.84|73.44|76.08|73.68|75.66|73.26|0
1689167400000|2023-07-12 13:10:00|75.9|73.5|74.81|72.41|76.33|73.93|74.75|72.35|0
1689167700000|2023-07-12 13:15:00|74.87|72.47|74.69|72.29|75.05|72.65|74.34|71.94|0
1689168000000|2023-07-12 13:20:00|74.63|72.23|75.14|72.74|75.41|73.01|74.57|72.17|0
1689168300000|2023-07-12 13:25:00|75.17|72.77|75.05|72.65|75.47|73.07|74.69|72.29|0
1689168600000|2023-07-12 13:30:00|74.81|72.41|76.07|73.67|76.2|73.8|74.09|71.69|0
1689168900000|2023-07-12 13:35:00|75.95|73.55|76.92|74.52|76.98|74.58|75.53|73.13|0
1689169200000|2023-07-12 13:40:00|76.86|74.46|76.31|73.91|77.65|75.25|76.19|73.79|0
1689169500000|2023-07-12 13:45:00|76.37|73.97|75.29|72.89|76.62|74.22|74.99|72.59|0
1689169800000|2023-07-12 13:50:00|75.17|72.77|75.11|72.71|75.59|73.19|74.69|72.29|0
1689170100000|2023-07-12 13:55:00|75.17|72.77|74.99|72.59|75.59|73.19|74.81|72.41|0
1689170400000|2023-07-12 14:00:00|75.11|72.71|75.34|72.94|75.82|73.42|74.93|72.53|0
1689170700000|2023-07-12 14:05:00|75.4|73|74.86|72.46|75.94|73.54|74.8|72.4|0
1689171000000|2023-07-12 14:10:00|74.8|72.4|74.51|72.11|74.98|72.58|74.39|71.99|0
1689171300000|2023-07-12 14:15:00|74.57|72.17|74.27|71.87|74.68|72.28|74.15|71.75|0
1689171600000|2023-07-12 14:20:00|74.39|71.99|74.62|72.22|74.86|72.46|74.03|71.63|0
1689171900000|2023-07-12 14:25:00|74.74|72.34|74.26|71.86|75.16|72.76|74.26|71.86|0
1689172200000|2023-07-12 14:30:00|74.32|71.92|74.62|72.22|74.68|72.28|74.03|71.63|0
1689172500000|2023-07-12 14:35:00|74.56|72.16|74.2|71.8|74.86|72.46|74.2|71.8|0
1689172800000|2023-07-12 14:40:00|74.14|71.74|74.14|71.74|74.65|72.25|73.79|71.39|0
1689173100000|2023-07-12 14:45:00|74.08|71.68|74.32|71.92|74.38|71.98|73.96|71.56|0
1689173400000|2023-07-12 14:50:00|74.26|71.86|74.67|72.27|74.79|72.39|73.96|71.56|0
1689173700000|2023-07-12 14:55:00|74.61|72.21|74.79|72.39|75.27|72.87|74.55|72.15|0
1689174000000|2023-07-12 15:00:00|74.85|72.45|74.85|72.45|75.26|72.86|74.61|72.21|0
1689174300000|2023-07-12 15:05:00|74.9|72.5|75.5|73.1|75.56|73.16|74.9|72.5|0
1689174600000|2023-07-12 15:10:00|75.44|73.04|75.14|72.74|75.8|73.4|74.96|72.56|0
1689174900000|2023-07-12 15:15:00|75.08|72.68|74.54|72.14|75.2|72.8|74.48|72.08|0
1689175200000|2023-07-12 15:20:00|74.6|72.2|74.84|72.44|75.2|72.8|74.6|72.2|0
1689175500000|2023-07-12 15:25:00|75.02|72.62|74.81|72.41|75.67|73.27|74.75|72.35|0
1689175800000|2023-07-12 15:30:00|74.87|72.47|75.16|72.76|75.29|72.89|74.57|72.17|0
1689176100000|2023-07-12 15:35:00|75.1|72.7|76.19|73.79|76.31|73.91|74.92|72.52|0
1689176400000|2023-07-12 15:40:00|76.31|73.91|77.47|75.07|78.65|76.25|76.31|73.91|0
1689176700000|2023-07-12 15:45:00|77.53|75.13|76.73|74.33|78.34|75.94|76.55|74.15|0
1689177000000|2023-07-12 15:50:00|76.67|74.27|77.35|74.95|78.27|75.87|76.61|74.21|0
1689177300000|2023-07-12 15:55:00|77.47|75.07|78.39|75.99|78.77|76.37|77.16|74.76|0
1689177600000|2023-07-12 16:00:00|78.46|76.06|78.52|76.12|78.95|76.55|77.65|75.25|0
1689177900000|2023-07-12 16:05:00|78.58|76.18|78.27|75.87|78.7|76.3|78.02|75.62|0
1689178200000|2023-07-12 16:10:00|78.45|76.05|77.22|74.82|78.7|76.3|76.97|74.57|0
1689178500000|2023-07-12 16:15:00|77.15|74.75|78.26|75.86|78.39|75.99|77.15|74.75|0
1689178800000|2023-07-12 16:20:00|78.2|75.8|77.7|75.3|78.26|75.86|77.64|75.24|0
1689179100000|2023-07-12 16:25:00|77.64|75.24|77.95|75.55|78.45|76.05|77.52|75.12|0
1689179400000|2023-07-12 16:30:00|77.89|75.49|77.02|74.62|78.14|75.74|77.02|74.62|0
1689179700000|2023-07-12 16:35:00|76.96|74.56|76.53|74.13|77.39|74.99|76.47|74.07|0
1689180000000|2023-07-12 16:40:00|76.47|74.07|76.9|74.5|77.21|74.81|76.41|74.01|0
1689180300000|2023-07-12 16:45:00|76.96|74.56|76.1|73.7|77.14|74.74|75.98|73.58|0
1689180600000|2023-07-12 16:50:00|76.04|73.64|76.16|73.76|76.29|73.89|75.86|73.46|0
1689180900000|2023-07-12 16:55:00|76.22|73.82|76.68|74.28|76.89|74.49|75.92|73.52|0
1689181200000|2023-07-12 17:00:00|76.65|74.25|76.4|74|76.71|74.31|76.04|73.64|0
1689181500000|2023-07-12 17:05:00|76.46|74.06|76.77|74.37|77.08|74.68|76.34|73.94|0
1689181800000|2023-07-12 17:10:00|76.71|74.31|76.46|74.06|77.14|74.74|76.4|74|0
1689182100000|2023-07-12 17:15:00|76.4|74|75.91|73.51|76.46|74.06|75.85|73.45|0
1689182400000|2023-07-12 17:20:00|75.85|73.45|75.97|73.57|76.09|73.69|75.73|73.33|0
1689182700000|2023-07-12 17:25:00|76.03|73.63|75.91|73.51|76.09|73.69|75.73|73.33|0
1689183000000|2023-07-12 17:30:00|75.97|73.57|75.55|73.15|76.09|73.69|75.42|73.02|0
1689183300000|2023-07-12 17:35:00|75.48|73.08|75.36|72.96|75.67|73.27|75.3|72.9|0
1689183600000|2023-07-12 17:40:00|75.3|72.9|75.3|72.9|75.42|73.02|75.18|72.78|0
1689183900000|2023-07-12 17:45:00|75.24|72.84|75.54|73.14|75.9|73.5|75.24|72.84|0
1689184200000|2023-07-12 17:50:00|75.48|73.08|75.3|72.9|75.6|73.2|75.24|72.84|0
1689184500000|2023-07-12 17:55:00|75.24|72.84|75.42|73.02|75.66|73.26|75.18|72.78|0
1689184800000|2023-07-12 18:00:00|75.36|72.96|75.66|73.26|76.14|73.74|75.36|72.96|0
1689185100000|2023-07-12 18:05:00|75.72|73.32|75.05|72.65|75.72|73.32|74.93|72.53|0
1689185400000|2023-07-12 18:10:00|74.99|72.59|74.57|72.17|75.23|72.83|74.51|72.11|0
1689185700000|2023-07-12 18:15:00|74.51|72.11|74.81|72.41|74.87|72.47|74.39|71.99|0
1689186000000|2023-07-12 18:20:00|74.87|72.47|74.75|72.35|74.99|72.59|74.63|72.23|0
1689186300000|2023-07-12 18:25:00|74.69|72.29|74.63|72.23|74.81|72.41|74.45|72.05|0
1689186600000|2023-07-12 18:30:00|74.69|72.29|74.62|72.22|74.86|72.46|74.56|72.16|0
1689186900000|2023-07-12 18:35:00|74.56|72.16|74.56|72.16|74.62|72.22|74.44|72.04|0
1689187200000|2023-07-12 18:40:00|74.68|72.28|74.98|72.58|75.52|73.12|74.68|72.28|0
1689187500000|2023-07-12 18:45:00|75.04|72.64|75.58|73.18|75.88|73.48|75.04|72.64|0
1689187800000|2023-07-12 18:50:00|75.52|73.12|75.7|73.3|76.12|73.72|75.52|73.12|0
1689188100000|2023-07-12 18:55:00|75.82|73.42|75.55|73.15|75.94|73.54|75.4|73|0
1689188400000|2023-07-12 19:00:00|75.58|73.18|75.57|73.17|76|73.6|75.39|72.99|0
1689188700000|2023-07-12 19:05:00|75.63|73.23|75.75|73.35|76|73.6|75.39|72.99|0
1689189000000|2023-07-12 19:10:00|75.81|73.41|75.51|73.11|76.06|73.66|75.45|73.05|0
1689189300000|2023-07-12 19:15:00|75.45|73.05|75.93|73.53|75.99|73.59|75.33|72.93|0
1689189600000|2023-07-12 19:20:00|75.99|73.59|77.52|75.12|77.7|75.3|75.99|73.59|0
1689189900000|2023-07-12 19:25:00|77.58|75.18|77.09|74.69|78.26|75.86|77.03|74.63|0
1689190200000|2023-07-12 19:30:00|77.15|74.75|76.29|73.89|77.21|74.81|76.29|73.89|0
1689190500000|2023-07-12 19:35:00|76.35|73.95|76.17|73.77|76.35|73.95|75.87|73.47|0
1689190800000|2023-07-12 19:40:00|76.11|73.71|75.8|73.4|76.41|74.01|75.68|73.28|0
1689191100000|2023-07-12 19:45:00|75.74|73.34|76.35|73.95|76.41|74.01|75.68|73.28|0
1689191400000|2023-07-12 19:50:00|76.71|74.31|76.22|73.82|76.9|74.5|76.22|73.82|0
1689191700000|2023-07-12 19:55:00|76.16|73.76|76.28|73.88|77.08|74.68|76.16|73.76|0
1689192000000|2023-07-12 20:00:00|76.04|73.64|74.69|72.29|76.28|73.88|74.69|72.29|0
1689192300000|2023-07-12 20:05:00|74.63|72.23|74.8|72.4|74.81|72.41|74.5|72.1|0
1689192600000|2023-07-12 20:10:00|74.74|72.34|74.74|72.34|74.8|72.4|74.56|72.16|0
1689192900000|2023-07-12 20:15:00|74.94|72.14|74.7|71.9|75|72.2|74.64|71.84|0
1689193200000|2023-07-12 20:20:00|74.64|71.84|74.7|71.9|74.7|71.9|74.58|71.78|0
1689193500000|2023-07-12 20:25:00|74.64|71.84|74.88|72.08|74.88|72.08|74.64|71.84|0
1689193800000|2023-07-12 20:30:00|74.82|72.02|74.82|72.02|74.88|72.08|74.82|72.02|0
1689194100000|2023-07-12 20:35:00|74.79|71.99|74.75|71.95|74.82|72.02|74.75|71.95|0
1689194400000|2023-07-12 20:40:00|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1689194700000|2023-07-12 20:45:00|74.87|72.07|75.05|72.25|75.05|72.25|74.87|72.07|0
1689195000000|2023-07-12 20:50:00|74.99|72.19|75.05|72.25|75.11|72.31|74.99|72.19|0
1689195300000|2023-07-12 20:55:00|75.11|72.31|75.2|72.4|75.2|72.4|74.87|72.07|0
1689195600000|2023-07-12 21:00:00|75.09|72.29|75.03|72.23|75.09|72.29|74.97|72.17|0
1689195900000|2023-07-12 21:05:00|75.02|72.22|74.94|72.14|75.03|72.23|74.81|72.01|0
1689196200000|2023-07-12 21:10:00|74.93|72.13|75.14|72.34|75.14|72.34|74.93|72.13|0
1689196500000|2023-07-12 21:15:00|75.1|72.3|75.14|72.34|75.14|72.34|75.1|72.3|0
1689196800000|2023-07-12 21:20:00|75.13|72.33|75.18|72.38|75.18|72.38|75.09|72.29|0
1689197100000|2023-07-12 21:25:00|75.2|72.4|75.18|72.38|75.2|72.4|75.18|72.38|0
1689197400000|2023-07-12 21:30:00|75.17|72.37|75.17|72.37|75.17|72.37|75.17|72.37|0
1689197700000|2023-07-12 21:35:00|75.14|72.34|75.11|72.31|75.19|72.39|75.11|72.31|0
1689198000000|2023-07-12 21:40:00|75.06|72.26|75.13|72.33|75.13|72.33|75.04|72.24|0
1689198300000|2023-07-12 21:45:00|75.12|72.32|75.12|72.32|75.12|72.32|75.12|72.32|0
1689198600000|2023-07-12 21:50:00|75.11|72.31|75.11|72.31|75.14|72.34|75.11|72.31|0
1689198900000|2023-07-12 21:55:00|75.12|72.32|75.1|72.3|75.12|72.32|75.1|72.3|0
1689199200000|2023-07-12 22:00:00|75|72.2|74.67|71.87|75.21|72.41|74.67|71.87|0
1689199500000|2023-07-12 22:05:00|74.64|71.84|74.6|71.8|74.67|71.87|74.48|71.68|0
1689199800000|2023-07-12 22:10:00|74.54|71.74|74.36|71.56|74.54|71.74|74.18|71.38|0
1689200100000|2023-07-12 22:15:00|74.42|71.62|74.42|71.62|74.54|71.74|74.3|71.5|0
1689200400000|2023-07-12 22:20:00|74.36|71.56|74.18|71.38|74.36|71.56|74.12|71.32|0
1689200700000|2023-07-12 22:25:00|74.15|71.35|74.24|71.44|74.24|71.44|74|71.2|0
1689201000000|2023-07-12 22:30:00|74.18|71.38|74.18|71.38|74.18|71.38|74.12|71.32|0
1689201300000|2023-07-12 22:35:00|74.21|71.41|74.06|71.26|74.21|71.41|74.06|71.26|0
1689201600000|2023-07-12 22:40:00|74.09|71.29|73.88|71.08|74.09|71.29|73.76|70.96|0
1689201900000|2023-07-12 22:45:00|73.91|71.11|73.93|71.13|73.99|71.19|73.88|71.08|0
1689202200000|2023-07-12 22:50:00|73.99|71.19|74.29|71.49|74.41|71.61|73.99|71.19|0
1689202500000|2023-07-12 22:55:00|74.35|71.55|74.29|71.49|74.35|71.55|74.26|71.46|0
1689202800000|2023-07-12 23:00:00|74.23|71.43|74.35|71.55|74.41|71.61|74.23|71.43|0
1689203100000|2023-07-12 23:05:00|74.4|71.6|74.34|71.54|74.46|71.66|74.34|71.54|0
1689203400000|2023-07-12 23:10:00|74.31|71.51|74.4|71.6|74.4|71.6|74.22|71.42|0
1689203700000|2023-07-12 23:15:00|74.37|71.57|74.4|71.6|74.46|71.66|74.34|71.54|0
1689204000000|2023-07-12 23:20:00|74.46|71.66|74.4|71.6|74.46|71.66|74.4|71.6|0
1689204300000|2023-07-12 23:25:00|74.34|71.54|74.46|71.66|74.52|71.72|74.34|71.54|0
1689204600000|2023-07-12 23:30:00|74.43|71.63|74.46|71.66|74.46|71.66|74.34|71.54|0
1689204900000|2023-07-12 23:35:00|74.45|71.65|74.39|71.59|74.45|71.65|74.33|71.53|0
1689205200000|2023-07-12 23:40:00|74.36|71.56|74.15|71.35|74.39|71.59|74.03|71.23|0
1689205500000|2023-07-12 23:45:00|74.12|71.32|74.33|71.53|74.45|71.65|74.12|71.32|0
1689205800000|2023-07-12 23:50:00|74.27|71.47|74.39|71.59|74.39|71.59|74.27|71.47|0
1689206100000|2023-07-12 23:55:00|74.33|71.53|74.39|71.59|74.45|71.65|74.33|71.53|0
1689206400000|2023-07-13 00:00:00|74.33|71.53|74.27|71.47|74.57|71.77|74.15|71.35|0
1689206700000|2023-07-13 00:05:00|74.33|71.53|74.26|71.46|74.33|71.53|74.09|71.29|0
1689207000000|2023-07-13 00:10:00|74.32|71.52|74.26|71.46|74.44|71.64|74.2|71.4|0
1689207300000|2023-07-13 00:15:00|74.32|71.52|74.2|71.4|74.32|71.52|74.02|71.22|0
1689207600000|2023-07-13 00:20:00|74.14|71.34|73.96|71.16|74.2|71.4|73.9|71.1|0
1689207900000|2023-07-13 00:25:00|74.02|71.22|73.72|70.92|74.08|71.28|73.69|70.89|0
1689208200000|2023-07-13 00:30:00|73.78|70.98|73.9|71.1|73.9|71.1|73.66|70.86|0
1689208500000|2023-07-13 00:35:00|73.84|71.04|73.84|71.04|73.96|71.16|73.78|70.98|0
1689208800000|2023-07-13 00:40:00|73.78|70.98|72.85|70.05|73.84|71.04|71.71|68.91|0
1689209100000|2023-07-13 00:45:00|72.88|70.08|72.88|70.08|72.91|70.11|72.79|69.99|0
1689209400000|2023-07-13 00:50:00|72.91|70.11|72.85|70.05|72.96|70.16|72.85|70.05|0
1689209700000|2023-07-13 00:55:00|72.84|70.04|72.96|70.16|73.02|70.22|72.79|69.99|0
1689210000000|2023-07-13 01:00:00|73.02|70.22|73.08|70.28|73.14|70.34|73.02|70.22|0
1689210300000|2023-07-13 01:05:00|73.02|70.22|73.14|70.34|73.17|70.37|72.96|70.16|0
1689210600000|2023-07-13 01:10:00|73.19|70.39|73.13|70.33|73.19|70.39|73.08|70.28|0
1689210900000|2023-07-13 01:15:00|73.19|70.39|73.31|70.51|73.49|70.69|73.19|70.39|0
1689211200000|2023-07-13 01:20:00|73.25|70.45|73.43|70.63|73.55|70.75|73.25|70.45|0
1689211500000|2023-07-13 01:25:00|73.4|70.6|73.43|70.63|73.43|70.63|73.31|70.51|0
1689211800000|2023-07-13 01:30:00|73.37|70.57|73.42|70.62|73.48|70.68|73.25|70.45|0
1689212100000|2023-07-13 01:35:00|73.36|70.56|73.3|70.5|73.42|70.62|73.3|70.5|0
1689212400000|2023-07-13 01:40:00|73.36|70.56|73.54|70.74|73.63|70.83|73.36|70.56|0
1689212700000|2023-07-13 01:45:00|73.48|70.68|73.18|70.38|73.48|70.68|73.12|70.32|0
1689213000000|2023-07-13 01:50:00|73.12|70.32|73.18|70.38|73.3|70.5|73.12|70.32|0
1689213300000|2023-07-13 01:55:00|73.24|70.44|73.12|70.32|73.24|70.44|73.06|70.26|0
1689213600000|2023-07-13 02:00:00|73.06|70.26|73.18|70.38|73.24|70.44|73.06|70.26|0
1689213900000|2023-07-13 02:05:00|73.24|70.44|73.12|70.32|73.29|70.49|73.06|70.26|0
1689214200000|2023-07-13 02:10:00|73.11|70.31|72.94|70.14|73.11|70.31|72.88|70.08|0
1689214500000|2023-07-13 02:15:00|72.88|70.08|72.88|70.08|72.94|70.14|72.82|70.02|0
1689214800000|2023-07-13 02:20:00|72.93|70.13|72.87|70.07|72.99|70.19|72.87|70.07|0
1689215100000|2023-07-13 02:25:00|72.85|70.05|72.75|69.95|72.93|70.13|72.7|69.9|0
1689215400000|2023-07-13 02:30:00|72.81|70.01|72.93|70.13|73.05|70.25|72.69|69.89|0
1689215700000|2023-07-13 02:35:00|72.87|70.07|72.99|70.19|72.99|70.19|72.87|70.07|0
1689216000000|2023-07-13 02:40:00|72.93|70.13|72.99|70.19|72.99|70.19|72.87|70.07|0
1689216300000|2023-07-13 02:45:00|72.98|70.18|72.98|70.18|72.98|70.18|72.92|70.12|0
1689216600000|2023-07-13 02:50:00|73.04|70.24|72.92|70.12|73.04|70.24|72.92|70.12|0
1689216900000|2023-07-13 02:55:00|72.86|70.06|72.74|69.94|72.89|70.09|72.74|69.94|0
1689217200000|2023-07-13 03:00:00|72.8|70|72.45|69.65|72.8|70|72.45|69.65|0
1689217500000|2023-07-13 03:05:00|72.51|69.71|72.51|69.71|72.51|69.71|72.45|69.65|0
1689217800000|2023-07-13 03:10:00|72.45|69.65|72.21|69.41|72.45|69.65|72.15|69.35|0
1689218100000|2023-07-13 03:15:00|72.27|69.47|72.21|69.41|72.33|69.53|72.15|69.35|0
1689218400000|2023-07-13 03:20:00|72.15|69.35|72.21|69.41|72.27|69.47|72.15|69.35|0
1689218700000|2023-07-13 03:25:00|72.27|69.47|72.21|69.41|72.27|69.47|72.15|69.35|0
1689219000000|2023-07-13 03:30:00|72.15|69.35|72.09|69.29|72.21|69.41|71.91|69.11|0
1689219300000|2023-07-13 03:35:00|72.14|69.34|72.14|69.34|72.14|69.34|72.09|69.29|0
1689219600000|2023-07-13 03:40:00|72.26|69.46|72.26|69.46|72.32|69.52|72.2|69.4|0
1689219900000|2023-07-13 03:45:00|72.23|69.43|72.2|69.4|72.29|69.49|72.14|69.34|0
1689220200000|2023-07-13 03:50:00|72.14|69.34|72.08|69.28|72.2|69.4|72.02|69.22|0
1689220500000|2023-07-13 03:55:00|72.02|69.22|71.84|69.04|72.02|69.22|71.84|69.04|0
1689220800000|2023-07-13 04:00:00|71.9|69.1|71.9|69.1|71.96|69.16|71.84|69.04|0
1689221100000|2023-07-13 04:05:00|71.84|69.04|71.96|69.16|71.96|69.16|71.84|69.04|0
1689221400000|2023-07-13 04:10:00|71.9|69.1|71.84|69.04|71.96|69.16|71.72|68.92|0
1689221700000|2023-07-13 04:15:00|71.87|69.07|71.72|68.92|71.96|69.16|71.72|68.92|0
1689222000000|2023-07-13 04:20:00|71.78|68.98|71.78|68.98|71.84|69.04|71.72|68.92|0
1689222300000|2023-07-13 04:25:00|71.81|69.01|71.72|68.92|71.84|69.04|71.72|68.92|0
1689222600000|2023-07-13 04:30:00|71.75|68.95|71.77|68.97|71.89|69.09|71.72|68.92|0
1689222900000|2023-07-13 04:35:00|71.75|68.95|71.77|68.97|71.77|68.97|71.71|68.91|0
1689223200000|2023-07-13 04:40:00|71.83|69.03|71.83|69.03|71.89|69.09|71.71|68.91|0
1689223500000|2023-07-13 04:45:00|71.89|69.09|72|69.2|72.06|69.26|71.89|69.09|0
1689223800000|2023-07-13 04:50:00|72.06|69.26|72.63|69.83|72.69|69.89|72|69.2|0
1689224100000|2023-07-13 04:55:00|72.69|69.89|72.92|70.12|72.98|70.18|72.63|69.83|0
1689224400000|2023-07-13 05:00:00|72.98|70.18|72.98|70.18|73.1|70.3|72.86|70.06|0
1689224700000|2023-07-13 05:05:00|72.92|70.12|73.03|70.23|73.21|70.41|72.86|70.06|0
1689225000000|2023-07-13 05:10:00|72.98|70.18|72.92|70.12|72.98|70.18|72.86|70.06|0
1689225300000|2023-07-13 05:15:00|72.89|70.09|72.8|70|72.92|70.12|72.62|69.82|0
1689225600000|2023-07-13 05:20:00|72.74|69.94|72.56|69.76|72.74|69.94|72.5|69.7|0
1689225900000|2023-07-13 05:25:00|72.53|69.73|72.73|69.93|72.73|69.93|72.5|69.7|0
1689226200000|2023-07-13 05:30:00|72.71|69.91|72.67|69.87|72.73|69.93|72.5|69.7|0
1689226500000|2023-07-13 05:35:00|72.61|69.81|72.61|69.81|72.73|69.93|72.55|69.75|0
1689226800000|2023-07-13 05:40:00|72.55|69.75|72.44|69.64|72.61|69.81|72.44|69.64|0
1689227100000|2023-07-13 05:45:00|72.49|69.69|72.79|69.99|72.79|69.99|72.44|69.64|0
1689227400000|2023-07-13 05:50:00|72.76|69.96|72.84|70.04|72.9|70.1|72.76|69.96|0
1689227700000|2023-07-13 05:55:00|72.78|69.98|72.9|70.1|72.9|70.1|72.78|69.98|0
1689228000000|2023-07-13 06:00:00|72.96|70.16|73.02|70.22|73.31|70.51|72.9|70.1|0
1689228300000|2023-07-13 06:05:00|72.76|70.36|72.67|70.27|72.93|70.53|72.58|70.18|0
1689228600000|2023-07-13 06:10:00|72.7|70.3|72.46|70.06|72.7|70.3|72.34|69.94|0
1689228900000|2023-07-13 06:15:00|72.52|70.12|72.31|69.91|72.52|70.12|72.22|69.82|0
1689229200000|2023-07-13 06:20:00|72.34|69.94|72.28|69.88|72.43|70.03|72.28|69.88|0
1689229500000|2023-07-13 06:25:00|72.22|69.82|72.28|69.88|72.34|69.94|72.16|69.76|0
1689229800000|2023-07-13 06:30:00|72.31|69.91|72.39|69.99|72.45|70.05|72.31|69.91|0
1689230100000|2023-07-13 06:35:00|72.45|70.05|72.57|70.17|72.57|70.17|72.34|69.94|0
1689230400000|2023-07-13 06:40:00|72.51|70.11|72.63|70.23|72.63|70.23|72.45|70.05|0
1689230700000|2023-07-13 06:45:00|72.69|70.29|72.92|70.52|72.98|70.58|72.63|70.23|0
1689231000000|2023-07-13 06:50:00|72.98|70.58|72.8|70.4|72.98|70.58|72.68|70.28|0
1689231300000|2023-07-13 06:55:00|72.74|70.34|72.56|70.16|72.8|70.4|72.56|70.16|0
1689231600000|2023-07-13 07:00:00|72.68|70.28|72.74|70.34|72.97|70.57|72.68|70.28|0
1689231900000|2023-07-13 07:05:00|72.8|70.4|72.79|70.39|72.91|70.51|72.56|70.16|0
1689232200000|2023-07-13 07:10:00|72.74|70.34|72.15|69.75|72.74|70.34|72.09|69.69|0
1689232500000|2023-07-13 07:15:00|72.26|69.86|72.26|69.86|72.44|70.04|72.15|69.75|0
1689232800000|2023-07-13 07:20:00|72.32|69.92|72.5|70.1|72.61|70.21|72.32|69.92|0
1689233100000|2023-07-13 07:25:00|72.47|70.07|72.08|69.68|72.55|70.15|72.02|69.62|0
1689233400000|2023-07-13 07:30:00|72.02|69.62|72.37|69.97|72.49|70.09|72.02|69.62|0
1689233700000|2023-07-13 07:35:00|72.32|69.92|71.85|69.45|72.37|69.97|71.79|69.39|0
1689234000000|2023-07-13 07:40:00|71.9|69.5|71.67|69.27|71.9|69.5|71.55|69.15|0
1689234300000|2023-07-13 07:45:00|71.64|69.24|71.73|69.33|71.79|69.39|71.61|69.21|0
1689234600000|2023-07-13 07:50:00|71.67|69.27|71.61|69.21|71.78|69.38|71.55|69.15|0
1689234900000|2023-07-13 07:55:00|71.64|69.24|71.81|69.41|71.96|69.56|71.61|69.21|0
1689235200000|2023-07-13 08:00:00|71.84|69.44|72.01|69.61|72.07|69.67|71.78|69.38|0
1689235500000|2023-07-13 08:05:00|72.07|69.67|71.95|69.55|72.13|69.73|71.89|69.49|0
1689235800000|2023-07-13 08:10:00|71.89|69.49|71.54|69.14|71.95|69.55|71.54|69.14|0
1689236100000|2023-07-13 08:15:00|71.6|69.2|71.6|69.2|71.66|69.26|71.48|69.08|0
1689236400000|2023-07-13 08:20:00|71.57|69.17|71.54|69.14|71.6|69.2|71.31|68.91|0
1689236700000|2023-07-13 08:25:00|71.42|69.02|71.54|69.14|71.57|69.17|71.25|68.85|0
1689237000000|2023-07-13 08:30:00|71.6|69.2|71.36|68.96|71.71|69.31|71.36|68.96|0
1689237300000|2023-07-13 08:35:00|71.42|69.02|71.36|68.96|71.54|69.14|71.36|68.96|0
1689237600000|2023-07-13 08:40:00|71.42|69.02|71.36|68.96|71.53|69.13|71.36|68.96|0
1689237900000|2023-07-13 08:45:00|71.42|69.02|71.3|68.9|71.42|69.02|71.13|68.73|0
1689238200000|2023-07-13 08:50:00|71.24|68.84|71.12|68.72|71.24|68.84|71.07|68.67|0
1689238500000|2023-07-13 08:55:00|71.07|68.67|71.24|68.84|71.36|68.96|71.07|68.67|0
1689238800000|2023-07-13 09:00:00|71.18|68.78|71.06|68.66|71.24|68.84|71.06|68.66|0
1689239100000|2023-07-13 09:05:00|71.01|68.61|71.06|68.66|71.24|68.84|71.01|68.61|0
1689239400000|2023-07-13 09:10:00|71.12|68.72|71.06|68.66|71.12|68.72|71|68.6|0
1689239700000|2023-07-13 09:15:00|71|68.6|70.83|68.43|71.06|68.66|70.71|68.31|0
1689240000000|2023-07-13 09:20:00|70.77|68.37|70.83|68.43|70.88|68.48|70.65|68.25|0
1689240300000|2023-07-13 09:25:00|70.88|68.48|70.94|68.54|70.94|68.54|70.77|68.37|0
1689240600000|2023-07-13 09:30:00|71|68.6|71.17|68.77|71.23|68.83|71|68.6|0
1689240900000|2023-07-13 09:35:00|71.11|68.71|71.34|68.94|71.34|68.94|71.11|68.71|0
1689241200000|2023-07-13 09:40:00|71.23|68.83|71.57|69.17|71.75|69.35|71.23|68.83|0
1689241500000|2023-07-13 09:45:00|71.54|69.14|71.77|69.37|71.92|69.52|71.51|69.11|0
1689241800000|2023-07-13 09:50:00|71.74|69.34|71.68|69.28|71.92|69.52|71.63|69.23|0
1689242100000|2023-07-13 09:55:00|71.63|69.23|71.8|69.4|71.86|69.46|71.63|69.23|0
1689242400000|2023-07-13 10:00:00|71.74|69.34|71.68|69.28|71.8|69.4|71.56|69.16|0
1689242700000|2023-07-13 10:05:00|71.62|69.22|72.09|69.69|72.09|69.69|71.56|69.16|0
1689243000000|2023-07-13 10:10:00|72.15|69.75|71.79|69.39|72.26|69.86|71.79|69.39|0
1689243300000|2023-07-13 10:15:00|71.85|69.45|71.62|69.22|71.85|69.45|71.62|69.22|0
1689243600000|2023-07-13 10:20:00|71.56|69.16|71.62|69.22|71.68|69.28|71.44|69.04|0
1689243900000|2023-07-13 10:25:00|71.67|69.27|71.61|69.21|71.73|69.33|71.61|69.21|0
1689244200000|2023-07-13 10:30:00|71.67|69.27|71.44|69.04|71.67|69.27|71.32|68.92|0
1689244500000|2023-07-13 10:35:00|71.38|68.98|71.44|69.04|71.55|69.15|71.38|68.98|0
1689244800000|2023-07-13 10:40:00|71.49|69.09|71.32|68.92|71.49|69.09|71.26|68.86|0
1689245100000|2023-07-13 10:45:00|71.38|68.98|71.26|68.86|71.38|68.98|71.09|68.69|0
1689245400000|2023-07-13 10:50:00|71.29|68.89|71.26|68.86|71.32|68.92|71.2|68.8|0
1689245700000|2023-07-13 10:55:00|71.23|68.83|71.31|68.91|71.31|68.91|71.2|68.8|0
1689246000000|2023-07-13 11:00:00|71.26|68.86|71.37|68.97|71.55|69.15|71.26|68.86|0
1689246300000|2023-07-13 11:05:00|71.43|69.03|71.54|69.14|71.54|69.14|71.31|68.91|0
1689246600000|2023-07-13 11:10:00|71.48|69.08|71.83|69.43|71.89|69.49|71.48|69.08|0
1689246900000|2023-07-13 11:15:00|71.77|69.37|71.77|69.37|71.89|69.49|71.74|69.34|0
1689247200000|2023-07-13 11:20:00|71.71|69.31|71.83|69.43|71.83|69.43|71.66|69.26|0
1689247500000|2023-07-13 11:25:00|71.77|69.37|71.59|69.19|71.77|69.37|71.54|69.14|0
1689247800000|2023-07-13 11:30:00|71.54|69.14|71.39|68.99|71.54|69.14|71.24|68.84|0
1689248100000|2023-07-13 11:35:00|71.42|69.02|71.07|68.67|71.42|69.02|71.07|68.67|0
1689248400000|2023-07-13 11:40:00|71.01|68.61|71.24|68.84|71.42|69.02|71.01|68.61|0
1689248700000|2023-07-13 11:45:00|71.18|68.78|71.12|68.72|71.24|68.84|70.95|68.55|0
1689249000000|2023-07-13 11:50:00|71.15|68.75|71.06|68.66|71.3|68.9|71.06|68.66|0
1689249300000|2023-07-13 11:55:00|71.01|68.61|70.83|68.43|71.12|68.72|70.83|68.43|0
1689249600000|2023-07-13 12:00:00|70.77|68.37|70.83|68.43|70.89|68.49|70.72|68.32|0
1689249900000|2023-07-13 12:05:00|70.89|68.49|70.94|68.54|71.06|68.66|70.83|68.43|0
1689250200000|2023-07-13 12:10:00|70.89|68.49|70.77|68.37|70.89|68.49|70.65|68.25|0
1689250500000|2023-07-13 12:15:00|70.83|68.43|70.94|68.54|70.94|68.54|70.71|68.31|0
1689250800000|2023-07-13 12:20:00|70.88|68.48|71|68.6|71.11|68.71|70.82|68.42|0
1689251100000|2023-07-13 12:25:00|70.94|68.54|71.11|68.71|71.2|68.8|70.94|68.54|0
1689251400000|2023-07-13 12:30:00|71.08|68.68|71.43|69.03|71.57|69.17|70.48|68.08|0
1689251700000|2023-07-13 12:35:00|71.51|69.11|71.51|69.11|72.27|69.87|71.4|69|0
1689252000000|2023-07-13 12:40:00|71.45|69.05|70.82|68.42|71.69|69.29|70.76|68.36|0
1689252300000|2023-07-13 12:45:00|70.87|68.47|71.16|68.76|71.16|68.76|70.7|68.3|0
1689252600000|2023-07-13 12:50:00|71.22|68.82|71.51|69.11|71.74|69.34|71.1|68.7|0
1689252900000|2023-07-13 12:55:00|71.57|69.17|70.87|68.47|71.57|69.17|70.75|68.35|0
1689253200000|2023-07-13 13:00:00|70.81|68.41|70.58|68.18|70.93|68.53|70.58|68.18|0
1689253500000|2023-07-13 13:05:00|70.64|68.24|71.1|68.7|71.1|68.7|70.58|68.18|0
1689253800000|2023-07-13 13:10:00|71.13|68.73|70.81|68.41|71.21|68.81|70.63|68.23|0
1689254100000|2023-07-13 13:15:00|70.78|68.38|70.92|68.52|70.92|68.52|70.63|68.23|0
1689254400000|2023-07-13 13:20:00|70.86|68.46|70.57|68.17|70.92|68.52|70.57|68.17|0
1689254700000|2023-07-13 13:25:00|70.63|68.23|70.4|68|70.75|68.35|70.23|67.83|0
1689255000000|2023-07-13 13:30:00|70.51|68.11|69.6|67.2|71.38|68.98|69.54|67.14|0
1689255300000|2023-07-13 13:35:00|69.65|67.25|69.82|67.42|69.82|67.42|69.14|66.74|0
1689255600000|2023-07-13 13:40:00|69.88|67.48|69.54|67.14|69.88|67.48|69.26|66.86|0
1689255900000|2023-07-13 13:45:00|69.48|67.08|69.71|67.31|69.99|67.59|69.42|67.02|0
1689256200000|2023-07-13 13:50:00|69.59|67.19|69.95|67.55|71.36|68.96|69.08|66.68|0
1689256500000|2023-07-13 13:55:00|69.9|67.5|70.12|67.72|70.58|68.18|69.9|67.5|0
1689256800000|2023-07-13 14:00:00|70.24|67.84|70.46|68.06|70.58|68.18|70.06|67.66|0
1689257100000|2023-07-13 14:05:00|70.41|68.01|70.29|67.89|70.98|68.58|70.23|67.83|0
1689257400000|2023-07-13 14:10:00|70.35|67.95|70.63|68.23|70.92|68.52|70|67.6|0
1689257700000|2023-07-13 14:15:00|70.57|68.17|70.92|68.52|70.97|68.57|70.29|67.89|0
1689258000000|2023-07-13 14:20:00|70.97|68.57|70.57|68.17|71.43|69.03|70.57|68.17|0
1689258300000|2023-07-13 14:25:00|70.74|68.34|71.31|68.91|71.31|68.91|70.68|68.28|0
1689258600000|2023-07-13 14:30:00|71.37|68.97|70.62|68.22|71.37|68.97|70.51|68.11|0
1689258900000|2023-07-13 14:35:00|70.57|68.17|68.81|66.41|70.57|68.17|68.47|66.07|0
1689259200000|2023-07-13 14:40:00|68.87|66.47|68.87|66.47|69.1|66.7|68.64|66.24|0
1689259500000|2023-07-13 14:45:00|68.75|66.35|69.04|66.64|69.32|66.92|68.53|66.13|0
1689259800000|2023-07-13 14:50:00|69.15|66.75|69.09|66.69|69.38|66.98|68.86|66.46|0
1689260100000|2023-07-13 14:55:00|69.03|66.63|68.52|66.12|69.2|66.8|68.52|66.12|0
1689260400000|2023-07-13 15:00:00|68.47|66.07|68.3|65.9|68.64|66.24|68.3|65.9|0
1689260700000|2023-07-13 15:05:00|68.24|65.84|68.75|66.35|68.97|66.57|68.24|65.84|0
1689261000000|2023-07-13 15:10:00|68.8|66.4|69.48|67.08|69.48|67.08|68.69|66.29|0
1689261300000|2023-07-13 15:15:00|69.43|67.03|68.91|66.51|69.43|67.03|68.86|66.46|0
1689261600000|2023-07-13 15:20:00|68.97|66.57|68.8|66.4|69.37|66.97|68.68|66.28|0
1689261900000|2023-07-13 15:25:00|68.85|66.45|69.19|66.79|69.31|66.91|68.8|66.4|0
1689262200000|2023-07-13 15:30:00|69.25|66.85|69.59|67.19|69.65|67.25|69.19|66.79|0
1689262500000|2023-07-13 15:35:00|69.53|67.13|68.96|66.56|69.59|67.19|68.91|66.51|0
1689262800000|2023-07-13 15:40:00|69.02|66.62|68.73|66.33|69.13|66.73|68.68|66.28|0
1689263100000|2023-07-13 15:45:00|68.68|66.28|68.73|66.33|68.9|66.5|68.68|66.28|0
1689263400000|2023-07-13 15:50:00|68.79|66.39|68.79|66.39|68.85|66.45|68.67|66.27|0
1689263700000|2023-07-13 15:55:00|68.73|66.33|68.33|65.93|68.73|66.33|68.28|65.88|0
1689264000000|2023-07-13 16:00:00|68.28|65.88|67.83|65.43|68.5|66.1|67.83|65.43|0
1689264300000|2023-07-13 16:05:00|67.88|65.48|68.05|65.65|68.22|65.82|67.88|65.48|0
1689264600000|2023-07-13 16:10:00|68.11|65.71|68.16|65.76|68.39|65.99|67.94|65.54|0
1689264900000|2023-07-13 16:15:00|68.1|65.7|68.16|65.76|68.16|65.76|67.82|65.42|0
1689265200000|2023-07-13 16:20:00|68.22|65.82|67.99|65.59|68.44|66.04|67.71|65.31|0
1689265500000|2023-07-13 16:25:00|68.05|65.65|67.99|65.59|68.16|65.76|67.82|65.42|0
1689265800000|2023-07-13 16:30:00|68.04|65.64|67.71|65.31|68.1|65.7|67.26|64.86|0
1689266100000|2023-07-13 16:35:00|67.65|65.25|67.7|65.3|67.87|65.47|67.59|65.19|0
1689266400000|2023-07-13 16:40:00|67.76|65.36|67.76|65.36|67.98|65.58|67.65|65.25|0
1689266700000|2023-07-13 16:45:00|67.7|65.3|69.21|66.81|69.33|66.93|67.7|65.3|0
1689267000000|2023-07-13 16:50:00|69.27|66.87|68.93|66.53|69.27|66.87|68.76|66.36|0
1689267300000|2023-07-13 16:55:00|68.99|66.59|69.1|66.7|69.61|67.21|68.99|66.59|0
1689267600000|2023-07-13 17:00:00|69.15|66.75|69.49|67.09|69.55|67.15|69.15|66.75|0
1689267900000|2023-07-13 17:05:00|69.44|67.04|69.94|67.54|70|67.6|69.32|66.92|0
1689268200000|2023-07-13 17:10:00|70.06|67.66|68.87|66.47|70.17|67.77|68.87|66.47|0
1689268500000|2023-07-13 17:15:00|68.93|66.53|68.64|66.24|68.98|66.58|68.59|66.19|0
1689268800000|2023-07-13 17:20:00|68.59|66.19|68.7|66.3|68.87|66.47|68.53|66.13|0
1689269100000|2023-07-13 17:25:00|68.64|66.24|68.58|66.18|68.64|66.24|68.42|66.02|0
1689269400000|2023-07-13 17:30:00|68.53|66.13|68.41|66.01|68.53|66.13|68.19|65.79|0
1689269700000|2023-07-13 17:35:00|68.36|65.96|68.36|65.96|68.53|66.13|68.3|65.9|0
1689270000000|2023-07-13 17:40:00|68.3|65.9|68.36|65.96|68.41|66.01|68.24|65.84|0
1689270300000|2023-07-13 17:45:00|68.3|65.9|68.35|65.95|68.52|66.12|68.19|65.79|0
1689270600000|2023-07-13 17:50:00|68.41|66.01|68.41|66.01|68.63|66.23|68.35|65.95|0
1689270900000|2023-07-13 17:55:00|68.46|66.06|68.52|66.12|68.63|66.23|68.35|65.95|0
1689271200000|2023-07-13 18:00:00|68.46|66.06|68.46|66.06|68.63|66.23|68.41|66.01|0
1689271500000|2023-07-13 18:05:00|68.52|66.12|68.33|65.93|68.55|66.15|67.96|65.56|0
1689271800000|2023-07-13 18:10:00|68.38|65.98|68.16|65.76|68.38|65.98|68.1|65.7|0
1689272100000|2023-07-13 18:15:00|68.1|65.7|68.99|66.59|69.1|66.7|67.82|65.42|0
1689272400000|2023-07-13 18:20:00|68.94|66.54|68.99|66.59|69.05|66.65|68.77|66.37|0
1689272700000|2023-07-13 18:25:00|69.05|66.65|69.55|67.15|69.66|67.26|68.99|66.59|0
1689273000000|2023-07-13 18:30:00|69.61|67.21|68.37|65.97|69.83|67.43|68.32|65.92|0
1689273300000|2023-07-13 18:35:00|68.43|66.03|68.48|66.08|68.6|66.2|68.21|65.81|0
1689273600000|2023-07-13 18:40:00|68.54|66.14|68.31|65.91|68.71|66.31|68.2|65.8|0
1689273900000|2023-07-13 18:45:00|68.37|65.97|67.98|65.58|68.37|65.97|67.87|65.47|0
1689274200000|2023-07-13 18:50:00|67.92|65.52|68.26|65.86|68.26|65.86|67.76|65.36|0
1689274500000|2023-07-13 18:55:00|68.2|65.8|67.75|65.35|68.2|65.8|67.75|65.35|0
1689274800000|2023-07-13 19:00:00|67.81|65.41|67.37|64.97|67.86|65.46|67.26|64.86|0
1689275100000|2023-07-13 19:05:00|67.31|64.91|67.47|65.07|67.64|65.24|67.25|64.85|0
1689275400000|2023-07-13 19:10:00|67.42|65.02|66.76|64.36|67.42|65.02|66.38|63.98|0
1689275700000|2023-07-13 19:15:00|66.7|64.3|67.09|64.69|67.47|65.07|66.59|64.19|0
1689276000000|2023-07-13 19:20:00|67.03|64.63|66.92|64.52|67.03|64.63|66.62|64.22|0
1689276300000|2023-07-13 19:25:00|66.97|64.57|66.59|64.19|67.08|64.68|66.48|64.08|0
1689276600000|2023-07-13 19:30:00|66.81|64.41|66.86|64.46|66.92|64.52|66.32|63.92|0
1689276900000|2023-07-13 19:35:00|66.75|64.35|66.15|63.75|66.92|64.52|66.15|63.75|0
1689277200000|2023-07-13 19:40:00|66.26|63.86|65.28|62.88|66.31|63.91|65.28|62.88|0
1689277500000|2023-07-13 19:45:00|65.34|62.94|66.15|63.75|66.26|63.86|65.28|62.88|0
1689277800000|2023-07-13 19:50:00|66.2|63.8|68.33|65.93|68.66|66.26|66.04|63.64|0
1689278100000|2023-07-13 19:55:00|68.39|65.99|69.1|66.7|69.1|66.7|68.39|65.99|0
1689278400000|2023-07-13 20:00:00|69.05|66.65|69.55|67.15|69.55|67.15|68.94|66.54|0
1689278700000|2023-07-13 20:05:00|69.49|67.09|69.32|66.92|69.55|67.15|69.27|66.87|0
1689279000000|2023-07-13 20:10:00|69.38|66.98|69.66|67.26|69.66|67.26|69.38|66.98|0
1689279300000|2023-07-13 20:15:00|69.86|67.06|69.86|67.06|69.86|67.06|69.69|66.89|0
1689279600000|2023-07-13 20:20:00|69.91|67.11|69.97|67.17|69.97|67.17|69.86|67.06|0
1689279900000|2023-07-13 20:25:00|70|67.2|70.13|67.33|70.13|67.33|70|67.2|0
1689280200000|2023-07-13 20:30:00|70.08|67.28|70.24|67.44|70.24|67.44|70.08|67.28|0
1689280500000|2023-07-13 20:35:00|70.3|67.5|70.07|67.27|70.3|67.5|70.02|67.22|0
1689280800000|2023-07-13 20:40:00|70.13|67.33|70.24|67.44|70.24|67.44|70.13|67.33|0
1689281100000|2023-07-13 20:45:00|70.3|67.5|70.18|67.38|70.3|67.5|70.18|67.38|0
1689281400000|2023-07-13 20:50:00|70.24|67.44|70.18|67.38|70.24|67.44|70.13|67.33|0
1689281700000|2023-07-13 20:55:00|70.15|67.35|70.11|67.31|70.18|67.38|70.01|67.21|0
1689282000000|2023-07-13 21:00:00|70.08|67.28|70.02|67.22|70.13|67.33|70.02|67.22|0
1689282300000|2023-07-13 21:05:00|70.04|67.24|70|67.2|70.04|67.24|69.98|67.18|0
1689282600000|2023-07-13 21:10:00|69.99|67.19|70.02|67.22|70.05|67.25|69.98|67.18|0
1689282900000|2023-07-13 21:15:00|70.01|67.21|70.01|67.21|70.01|67.21|70.01|67.21|0
1689283200000|2023-07-13 21:20:00|70.02|67.22|70.02|67.22|70.03|67.23|70.01|67.21|0
1689283500000|2023-07-13 21:25:00|70.03|67.23|69.99|67.19|70.03|67.23|69.95|67.15|0
1689283800000|2023-07-13 21:30:00|70.01|67.21|69.96|67.16|70.01|67.21|69.89|67.09|0
1689284100000|2023-07-13 21:35:00|69.97|67.17|69.95|67.15|69.97|67.17|69.93|67.13|0
1689284400000|2023-07-13 21:40:00|69.94|67.14|69.95|67.15|69.95|67.15|69.94|67.14|0
1689284700000|2023-07-13 21:45:00|69.9|67.1|69.96|67.16|69.96|67.16|69.9|67.1|0
1689285000000|2023-07-13 21:50:00|69.92|67.12|69.92|67.12|69.99|67.19|69.91|67.11|0
1689285300000|2023-07-13 21:55:00|69.93|67.13|69.93|67.13|69.98|67.18|69.92|67.12|0
1689285600000|2023-07-13 22:00:00|70.08|67.28|69.54|66.74|70.19|67.39|69.54|66.74|0
1689285900000|2023-07-13 22:05:00|69.49|66.69|69.37|66.57|69.54|66.74|69.35|66.55|0
1689286200000|2023-07-13 22:10:00|69.35|66.55|69.15|66.35|69.35|66.55|69.04|66.24|0
1689286500000|2023-07-13 22:15:00|69.12|66.32|69.15|66.35|69.2|66.4|68.92|66.12|0
1689286800000|2023-07-13 22:20:00|69.09|66.29|69.2|66.4|69.2|66.4|69.09|66.29|0
1689287100000|2023-07-13 22:25:00|69.14|66.34|69.03|66.23|69.14|66.34|69.03|66.23|0
1689287400000|2023-07-13 22:30:00|69.09|66.29|68.97|66.17|69.09|66.29|68.92|66.12|0
1689287700000|2023-07-13 22:35:00|68.92|66.12|69.14|66.34|69.14|66.34|68.92|66.12|0
1689288000000|2023-07-13 22:40:00|69.08|66.28|69.14|66.34|69.19|66.39|69.08|66.28|0
1689288300000|2023-07-13 22:45:00|69.19|66.39|69.19|66.39|69.25|66.45|69.14|66.34|0
1689288600000|2023-07-13 22:50:00|69.14|66.34|69.19|66.39|69.19|66.39|69.08|66.28|0
1689288900000|2023-07-13 22:55:00|69.16|66.36|69.13|66.33|69.16|66.36|69.08|66.28|0
1689289200000|2023-07-13 23:00:00|69.19|66.39|69.02|66.22|69.19|66.39|69.02|66.22|0
1689289500000|2023-07-13 23:05:00|68.99|66.19|69.02|66.22|69.08|66.28|68.96|66.16|0
1689289800000|2023-07-13 23:10:00|69.07|66.27|68.91|66.11|69.07|66.27|68.91|66.11|0
1689290100000|2023-07-13 23:15:00|68.9|66.1|68.9|66.1|68.9|66.1|68.79|65.99|0
1689290400000|2023-07-13 23:20:00|68.85|66.05|68.9|66.1|68.96|66.16|68.85|66.05|0
1689290700000|2023-07-13 23:25:00|68.96|66.16|68.96|66.16|68.96|66.16|68.79|65.99|0
1689291000000|2023-07-13 23:30:00|69.01|66.21|69.07|66.27|69.12|66.32|69.01|66.21|0
1689291300000|2023-07-13 23:35:00|69.06|66.26|69.23|66.43|69.23|66.43|69.06|66.26|0
1689291600000|2023-07-13 23:40:00|69.2|66.4|69.23|66.43|69.29|66.49|69.17|66.37|0
1689291900000|2023-07-13 23:45:00|69.17|66.37|69.56|66.76|69.56|66.76|69.17|66.37|0
1689292200000|2023-07-13 23:50:00|69.62|66.82|69.5|66.7|69.67|66.87|69.45|66.65|0
1689292500000|2023-07-13 23:55:00|69.48|66.68|69.28|66.48|69.5|66.7|69.22|66.42|0
1689292800000|2023-07-14 00:00:00|69.39|66.59|69.78|66.98|69.78|66.98|69.28|66.48|0
1689293100000|2023-07-14 00:05:00|69.73|66.93|69.67|66.87|69.78|66.98|69.56|66.76|0
1689293400000|2023-07-14 00:10:00|69.64|66.84|69.67|66.87|69.72|66.92|69.56|66.76|0
1689293700000|2023-07-14 00:15:00|69.61|66.81|69.78|66.98|69.89|67.09|69.61|66.81|0
1689294000000|2023-07-14 00:20:00|69.83|67.03|70.31|67.51|70.34|67.54|69.78|66.98|0
1689294300000|2023-07-14 00:25:00|70.28|67.48|70.51|67.71|70.62|67.82|70.28|67.48|0
1689294600000|2023-07-14 00:30:00|70.45|67.65|70.28|67.48|70.45|67.65|70.22|67.42|0
1689294900000|2023-07-14 00:35:00|70.25|67.45|70.22|67.42|70.33|67.53|70.16|67.36|0
1689295200000|2023-07-14 00:40:00|70.28|67.48|68.89|66.09|70.33|67.53|68.83|66.03|0
1689295500000|2023-07-14 00:45:00|68.94|66.14|70.31|67.51|70.31|67.51|68.94|66.14|0
1689295800000|2023-07-14 00:50:00|70.25|67.45|70.47|67.67|70.47|67.67|70.19|67.39|0
1689296100000|2023-07-14 00:55:00|70.42|67.62|70.36|67.56|70.53|67.73|70.36|67.56|0
1689296400000|2023-07-14 01:00:00|70.42|67.62|70.47|67.67|70.47|67.67|70.19|67.39|0
1689296700000|2023-07-14 01:05:00|70.41|67.61|70.3|67.5|70.53|67.73|70.24|67.44|0
1689297000000|2023-07-14 01:10:00|70.36|67.56|70.21|67.41|70.36|67.56|70.21|67.41|0
1689297300000|2023-07-14 01:15:00|70.19|67.39|70.41|67.61|70.47|67.67|70.07|67.27|0
1689297600000|2023-07-14 01:20:00|70.35|67.55|70.41|67.61|70.52|67.72|70.3|67.5|0
1689297900000|2023-07-14 01:25:00|70.35|67.55|70.29|67.49|70.46|67.66|70.24|67.44|0
1689298200000|2023-07-14 01:30:00|70.32|67.52|70.29|67.49|70.35|67.55|70.12|67.32|0
1689298500000|2023-07-14 01:35:00|70.24|67.44|70.35|67.55|70.46|67.66|70.23|67.43|0
1689298800000|2023-07-14 01:40:00|70.4|67.6|70.23|67.43|70.52|67.72|70.23|67.43|0
1689299100000|2023-07-14 01:45:00|70.18|67.38|70.06|67.26|70.29|67.49|70|67.2|0
1689299400000|2023-07-14 01:50:00|70.12|67.32|70.06|67.26|70.26|67.46|70|67.2|0
1689299700000|2023-07-14 01:55:00|70|67.2|69.89|67.09|70.06|67.26|69.78|66.98|0
1689300000000|2023-07-14 02:00:00|69.83|67.03|69.72|66.92|69.89|67.09|69.66|66.86|0
1689300300000|2023-07-14 02:05:00|69.77|66.97|69.86|67.06|69.89|67.09|69.72|66.92|0
1689300600000|2023-07-14 02:10:00|69.83|67.03|69.72|66.92|69.89|67.09|69.72|66.92|0
1689300900000|2023-07-14 02:15:00|69.66|66.86|69.49|66.69|69.77|66.97|69.49|66.69|0
1689301200000|2023-07-14 02:20:00|69.55|66.75|69.54|66.74|69.6|66.8|69.49|66.69|0
1689301500000|2023-07-14 02:25:00|69.63|66.83|69.54|66.74|69.66|66.86|69.54|66.74|0
1689301800000|2023-07-14 02:30:00|69.6|66.8|69.65|66.85|69.71|66.91|69.54|66.74|0
1689302100000|2023-07-14 02:35:00|69.6|66.8|69.65|66.85|69.65|66.85|69.54|66.74|0
1689302400000|2023-07-14 02:40:00|69.59|66.79|69.54|66.74|69.59|66.79|69.54|66.74|0
1689302700000|2023-07-14 02:45:00|69.48|66.68|69.26|66.46|69.48|66.68|69.09|66.29|0
1689303000000|2023-07-14 02:50:00|69.23|66.43|69.31|66.51|69.31|66.51|69.14|66.34|0
1689303300000|2023-07-14 02:55:00|69.28|66.48|69.25|66.45|69.31|66.51|69.25|66.45|0
1689303600000|2023-07-14 03:00:00|69.28|66.48|69.2|66.4|69.31|66.51|69.14|66.34|0
1689303900000|2023-07-14 03:05:00|69.14|66.34|69.19|66.39|69.25|66.45|69.14|66.34|0
1689304200000|2023-07-14 03:10:00|69.25|66.45|69.14|66.34|69.25|66.45|69.14|66.34|0
1689304500000|2023-07-14 03:15:00|69.19|66.39|69.08|66.28|69.25|66.45|69.08|66.28|0
1689304800000|2023-07-14 03:20:00|69.13|66.33|69.24|66.44|69.24|66.44|69.08|66.28|0
1689305100000|2023-07-14 03:25:00|69.19|66.39|69.3|66.5|69.35|66.55|69.13|66.33|0
1689305400000|2023-07-14 03:30:00|69.24|66.44|69.24|66.44|69.3|66.5|69.19|66.39|0
1689305700000|2023-07-14 03:35:00|69.19|66.39|69.07|66.27|69.24|66.44|69.02|66.22|0
1689306000000|2023-07-14 03:40:00|69.05|66.25|68.85|66.05|69.07|66.27|68.85|66.05|0
1689306300000|2023-07-14 03:45:00|68.9|66.1|68.9|66.1|68.96|66.16|68.79|65.99|0
1689306600000|2023-07-14 03:50:00|68.88|66.08|69.01|66.21|69.01|66.21|68.85|66.05|0
1689306900000|2023-07-14 03:55:00|69.07|66.27|69.01|66.21|69.07|66.27|68.95|66.15|0
1689307200000|2023-07-14 04:00:00|69.07|66.27|69.34|66.54|69.34|66.54|69.06|66.26|0
1689307500000|2023-07-14 04:05:00|69.32|66.52|69.17|66.37|69.34|66.54|69.12|66.32|0
1689307800000|2023-07-14 04:10:00|69.12|66.32|69.28|66.48|69.28|66.48|69.12|66.32|0
1689308100000|2023-07-14 04:15:00|69.34|66.54|69.28|66.48|69.34|66.54|69.23|66.43|0
1689308400000|2023-07-14 04:20:00|69.23|66.43|69.28|66.48|69.28|66.48|69.11|66.31|0
1689308700000|2023-07-14 04:25:00|69.25|66.45|69.28|66.48|69.28|66.48|69.22|66.42|0
1689309000000|2023-07-14 04:30:00|69.22|66.42|69.28|66.48|69.28|66.48|69.17|66.37|0
1689309300000|2023-07-14 04:35:00|69.22|66.42|69.27|66.47|69.33|66.53|69.22|66.42|0
1689309600000|2023-07-14 04:40:00|69.22|66.42|69.22|66.42|69.27|66.47|69.16|66.36|0
1689309900000|2023-07-14 04:45:00|69.16|66.36|69.22|66.42|69.27|66.47|69.11|66.31|0
1689310200000|2023-07-14 04:50:00|69.27|66.47|69.27|66.47|69.27|66.47|69.21|66.41|0
1689310500000|2023-07-14 04:55:00|69.21|66.41|69.27|66.47|69.38|66.58|69.21|66.41|0
1689310800000|2023-07-14 05:00:00|69.32|66.52|69.32|66.52|69.6|66.8|69.27|66.47|0
1689311100000|2023-07-14 05:05:00|69.38|66.58|69.54|66.74|69.6|66.8|69.38|66.58|0
1689311400000|2023-07-14 05:10:00|69.49|66.69|69.32|66.52|69.54|66.74|69.26|66.46|0
1689311700000|2023-07-14 05:15:00|69.26|66.46|69.32|66.52|69.32|66.52|69.21|66.41|0
1689312000000|2023-07-14 05:20:00|69.26|66.46|69.32|66.52|69.32|66.52|69.26|66.46|0
1689312300000|2023-07-14 05:25:00|69.37|66.57|69.37|66.57|69.37|66.57|69.26|66.46|0
1689312600000|2023-07-14 05:30:00|69.34|66.54|69.31|66.51|69.37|66.57|69.2|66.4|0
1689312900000|2023-07-14 05:35:00|69.37|66.57|69.48|66.68|69.48|66.68|69.26|66.46|0
1689313200000|2023-07-14 05:40:00|69.42|66.62|69.59|66.79|69.65|66.85|69.37|66.57|0
1689313500000|2023-07-14 05:45:00|69.64|66.84|69.03|66.23|69.7|66.9|68.97|66.17|0
1689313800000|2023-07-14 05:50:00|69.08|66.28|69.19|66.39|69.25|66.45|69.03|66.23|0
1689314100000|2023-07-14 05:55:00|69.25|66.45|68.86|66.06|69.25|66.45|68.8|66|0
1689314400000|2023-07-14 06:00:00|68.8|66|68.97|66.17|69.16|66.36|68.75|65.95|0
1689314700000|2023-07-14 06:05:00|68.77|66.37|68.77|66.37|68.99|66.59|68.66|66.26|0
1689315000000|2023-07-14 06:10:00|68.74|66.34|68.76|66.36|68.77|66.37|68.54|66.14|0
1689315300000|2023-07-14 06:15:00|68.82|66.42|68.99|66.59|68.99|66.59|68.79|66.39|0
1689315600000|2023-07-14 06:20:00|68.93|66.53|68.93|66.53|68.98|66.58|68.82|66.42|0
1689315900000|2023-07-14 06:25:00|68.96|66.56|69.21|66.81|69.26|66.86|68.93|66.53|0
1689316200000|2023-07-14 06:30:00|69.26|66.86|69.15|66.75|69.26|66.86|69.09|66.69|0
1689316500000|2023-07-14 06:35:00|69.18|66.78|69.48|67.08|69.51|67.11|69.15|66.75|0
1689316800000|2023-07-14 06:40:00|69.54|67.14|69.54|67.14|69.54|67.14|69.26|66.86|0
1689317100000|2023-07-14 06:45:00|69.59|67.19|69.51|67.11|69.65|67.25|69.48|67.08|0
1689317400000|2023-07-14 06:50:00|69.48|67.08|69.53|67.13|69.53|67.13|69.37|66.97|0
1689317700000|2023-07-14 06:55:00|69.48|67.08|69.98|67.58|70.04|67.64|69.36|66.96|0
1689318000000|2023-07-14 07:00:00|69.81|67.41|69.42|67.02|69.81|67.41|69.31|66.91|0
1689318300000|2023-07-14 07:05:00|69.36|66.96|69.02|66.62|69.36|66.96|68.91|66.51|0
1689318600000|2023-07-14 07:10:00|69.08|66.68|68.86|66.46|69.14|66.74|68.86|66.46|0
1689318900000|2023-07-14 07:15:00|68.88|66.48|69.3|66.9|69.3|66.9|68.86|66.46|0
1689319200000|2023-07-14 07:20:00|69.24|66.84|69.47|67.07|69.69|67.29|69.19|66.79|0
1689319500000|2023-07-14 07:25:00|69.52|67.12|69.35|66.95|69.52|67.12|69.24|66.84|0
1689319800000|2023-07-14 07:30:00|69.38|66.98|69.52|67.12|69.69|67.29|69.35|66.95|0
1689320100000|2023-07-14 07:35:00|69.46|67.06|69.41|67.01|69.58|67.18|69.32|66.92|0
1689320400000|2023-07-14 07:40:00|69.46|67.06|69.35|66.95|69.46|67.06|69.29|66.89|0
1689320700000|2023-07-14 07:45:00|69.29|66.89|69.01|66.61|69.29|66.89|68.9|66.5|0
1689321000000|2023-07-14 07:50:00|69.07|66.67|68.68|66.28|69.12|66.72|68.68|66.28|0
1689321300000|2023-07-14 07:55:00|68.73|66.33|68.79|66.39|68.84|66.44|68.68|66.28|0
1689321600000|2023-07-14 08:00:00|68.78|66.38|68.89|66.49|68.95|66.55|68.56|66.16|0
1689321900000|2023-07-14 08:05:00|68.95|66.55|68.7|66.3|68.95|66.55|68.5|66.1|0
1689322200000|2023-07-14 08:10:00|68.67|66.27|68.84|66.44|68.89|66.49|68.56|66.16|0
1689322500000|2023-07-14 08:15:00|68.89|66.49|68.72|66.32|68.89|66.49|68.67|66.27|0
1689322800000|2023-07-14 08:20:00|68.78|66.38|68.89|66.49|68.94|66.54|68.72|66.32|0
1689323100000|2023-07-14 08:25:00|68.86|66.46|68.89|66.49|69|66.6|68.83|66.43|0
1689323400000|2023-07-14 08:30:00|68.83|66.43|68.72|66.32|68.89|66.49|68.66|66.26|0
1689323700000|2023-07-14 08:35:00|68.77|66.37|68.52|66.12|68.88|66.48|68.52|66.12|0
1689324000000|2023-07-14 08:40:00|68.55|66.15|68.49|66.09|68.6|66.2|68.49|66.09|0
1689324300000|2023-07-14 08:45:00|68.52|66.12|68.71|66.31|68.77|66.37|68.49|66.09|0
1689324600000|2023-07-14 08:50:00|68.74|66.34|68.77|66.37|68.82|66.42|68.66|66.26|0
1689324900000|2023-07-14 08:55:00|68.82|66.42|69.1|66.7|69.1|66.7|68.77|66.37|0
1689325200000|2023-07-14 09:00:00|69.04|66.64|69.04|66.64|69.21|66.81|68.99|66.59|0
1689325500000|2023-07-14 09:05:00|68.99|66.59|68.98|66.58|69.1|66.7|68.98|66.58|0
1689325800000|2023-07-14 09:10:00|69.04|66.64|68.93|66.53|69.04|66.64|68.87|66.47|0
1689326100000|2023-07-14 09:15:00|68.87|66.47|68.81|66.41|68.9|66.5|68.81|66.41|0
1689326400000|2023-07-14 09:20:00|68.76|66.36|68.92|66.52|69.04|66.64|68.76|66.36|0
1689326700000|2023-07-14 09:25:00|68.98|66.58|68.92|66.52|68.98|66.58|68.87|66.47|0
1689327000000|2023-07-14 09:30:00|68.98|66.58|69.03|66.63|69.14|66.74|68.87|66.47|0
1689327300000|2023-07-14 09:35:00|69|66.6|69.03|66.63|69.06|66.66|68.86|66.46|0
1689327600000|2023-07-14 09:40:00|69.09|66.69|69.25|66.85|69.25|66.85|69.09|66.69|0
1689327900000|2023-07-14 09:45:00|69.2|66.8|69.28|66.88|69.36|66.96|69.14|66.74|0
1689328200000|2023-07-14 09:50:00|69.31|66.91|69.53|67.13|69.53|67.13|69.19|66.79|0
1689328500000|2023-07-14 09:55:00|69.47|67.07|69.08|66.68|69.47|67.07|68.86|66.46|0
1689328800000|2023-07-14 10:00:00|69.14|66.74|68.74|66.34|69.14|66.74|68.74|66.34|0
1689329100000|2023-07-14 10:05:00|68.69|66.29|68.74|66.34|68.8|66.4|68.6|66.2|0
1689329400000|2023-07-14 10:10:00|68.69|66.29|68.68|66.28|68.8|66.4|68.57|66.17|0
1689329700000|2023-07-14 10:15:00|68.71|66.31|68.79|66.39|68.85|66.45|68.68|66.28|0
1689330000000|2023-07-14 10:20:00|68.91|66.51|68.74|66.34|68.91|66.51|68.74|66.34|0
1689330300000|2023-07-14 10:25:00|68.79|66.39|68.73|66.33|68.79|66.39|68.62|66.22|0
1689330600000|2023-07-14 10:30:00|68.76|66.36|68.51|66.11|68.79|66.39|68.46|66.06|0
1689330900000|2023-07-14 10:35:00|68.57|66.17|68.51|66.11|68.62|66.22|68.45|66.05|0
1689331200000|2023-07-14 10:40:00|68.45|66.05|68.51|66.11|68.51|66.11|68.45|66.05|0
1689331500000|2023-07-14 10:45:00|68.56|66.16|68.12|65.72|68.62|66.22|67.84|65.44|0
1689331800000|2023-07-14 10:50:00|68.06|65.66|67.73|65.33|68.23|65.83|67.68|65.28|0
1689332100000|2023-07-14 10:55:00|67.79|65.39|67.78|65.38|67.84|65.44|67.51|65.11|0
1689332400000|2023-07-14 11:00:00|67.67|65.27|67.62|65.22|67.78|65.38|67.51|65.11|0
1689332700000|2023-07-14 11:05:00|67.67|65.27|67.45|65.05|67.67|65.27|67.45|65.05|0
1689333000000|2023-07-14 11:10:00|67.48|65.08|67.51|65.11|67.56|65.16|67.34|64.94|0
1689333300000|2023-07-14 11:15:00|67.56|65.16|67.39|64.99|67.72|65.32|67.39|64.99|0
1689333600000|2023-07-14 11:20:00|67.45|65.05|67.45|65.05|67.56|65.16|67.39|64.99|0
1689333900000|2023-07-14 11:25:00|67.39|64.99|67.17|64.77|67.39|64.99|67.17|64.77|0
1689334200000|2023-07-14 11:30:00|67.23|64.83|67.01|64.61|67.39|64.99|67.01|64.61|0
1689334500000|2023-07-14 11:35:00|66.95|64.55|67.17|64.77|67.17|64.77|66.9|64.5|0
1689334800000|2023-07-14 11:40:00|67.22|64.82|67.33|64.93|67.55|65.15|67.11|64.71|0
1689335100000|2023-07-14 11:45:00|67.28|64.88|67.11|64.71|67.33|64.93|67.11|64.71|0
1689335400000|2023-07-14 11:50:00|67.17|64.77|67.16|64.76|67.33|64.93|67.06|64.66|0
1689335700000|2023-07-14 11:55:00|67.11|64.71|67.27|64.87|67.38|64.98|67.11|64.71|0
1689336000000|2023-07-14 12:00:00|67.33|64.93|67.05|64.65|67.33|64.93|66.94|64.54|0
1689336300000|2023-07-14 12:05:00|67.11|64.71|66.78|64.38|67.11|64.71|66.72|64.32|0
1689336600000|2023-07-14 12:10:00|66.72|64.32|66.45|64.05|66.72|64.32|66.4|64|0
1689336900000|2023-07-14 12:15:00|66.5|64.1|66.77|64.37|66.88|64.48|66.5|64.1|0
1689337200000|2023-07-14 12:20:00|66.72|64.32|66.75|64.35|66.77|64.37|66.61|64.21|0
1689337500000|2023-07-14 12:25:00|66.72|64.32|66.66|64.26|66.77|64.37|66.61|64.21|0
1689337800000|2023-07-14 12:30:00|66.72|64.32|66.66|64.26|66.77|64.37|66.5|64.1|0
1689338100000|2023-07-14 12:35:00|66.72|64.32|66.77|64.37|66.96|64.56|66.66|64.26|0
1689338400000|2023-07-14 12:40:00|66.82|64.42|66.87|64.47|67.2|64.8|66.82|64.42|0
1689338700000|2023-07-14 12:45:00|66.82|64.42|66.71|64.31|66.82|64.42|66.55|64.15|0
1689339000000|2023-07-14 12:50:00|66.76|64.36|66.33|63.93|66.82|64.42|66.28|63.88|0
1689339300000|2023-07-14 12:55:00|66.38|63.98|66.49|64.09|66.49|64.09|66.22|63.82|0
1689339600000|2023-07-14 13:00:00|66.54|64.14|66.54|64.14|66.87|64.47|66.43|64.03|0
1689339900000|2023-07-14 13:05:00|66.6|64.2|67.03|64.63|67.14|64.74|66.6|64.2|0
1689340200000|2023-07-14 13:10:00|67.08|64.68|66.76|64.36|67.14|64.74|66.7|64.3|0
1689340500000|2023-07-14 13:15:00|66.7|64.3|66.81|64.41|66.97|64.57|66.59|64.19|0
1689340800000|2023-07-14 13:20:00|66.86|64.46|67.13|64.73|67.13|64.73|66.75|64.35|0
1689341100000|2023-07-14 13:25:00|67.02|64.62|66.59|64.19|67.02|64.62|66.59|64.19|0
1689341400000|2023-07-14 13:30:00|66.53|64.13|67.36|64.96|68.04|65.64|66.05|63.65|0
1689341700000|2023-07-14 13:35:00|67.19|64.79|66.71|64.31|67.63|65.23|66.6|64.2|0
1689342000000|2023-07-14 13:40:00|66.65|64.25|67.52|65.12|67.57|65.17|66.54|64.14|0
1689342300000|2023-07-14 13:45:00|67.57|65.17|66.92|64.52|67.79|65.39|66.76|64.36|0
1689342600000|2023-07-14 13:50:00|66.86|64.46|66.54|64.14|66.86|64.46|66.43|64.03|0
1689342900000|2023-07-14 13:55:00|66.49|64.09|66.54|64.14|66.86|64.46|66.38|63.98|0
1689343200000|2023-07-14 14:00:00|67.46|65.06|67.13|64.73|68.03|65.63|66.7|64.3|0
1689343500000|2023-07-14 14:05:00|67.29|64.89|66.91|64.51|67.51|65.11|66.8|64.4|0
1689343800000|2023-07-14 14:10:00|66.8|64.4|66.48|64.08|66.91|64.51|66.26|63.86|0
1689344100000|2023-07-14 14:15:00|66.43|64.03|66.32|63.92|66.43|64.03|65.73|63.33|0
1689344400000|2023-07-14 14:20:00|66.26|63.86|66.48|64.08|66.64|64.24|66.1|63.7|0
1689344700000|2023-07-14 14:25:00|66.53|64.13|67.67|65.27|67.67|65.27|66.48|64.08|0
1689345000000|2023-07-14 14:30:00|67.77|65.37|67.88|65.48|68.43|66.03|67.23|64.83|0
1689345300000|2023-07-14 14:35:00|67.94|65.54|68.26|65.86|69.04|66.64|67.83|65.43|0
1689345600000|2023-07-14 14:40:00|68.21|65.81|68.65|66.25|68.87|66.47|68.15|65.75|0
1689345900000|2023-07-14 14:45:00|68.7|66.3|69.59|67.19|69.7|67.3|68.54|66.14|0
1689346200000|2023-07-14 14:50:00|69.65|67.25|68.32|65.92|69.76|67.36|68.16|65.76|0
1689346500000|2023-07-14 14:55:00|68.27|65.87|68.1|65.7|68.38|65.98|67.83|65.43|0
1689346800000|2023-07-14 15:00:00|68.05|65.65|67.77|65.37|68.27|65.87|67.72|65.32|0
1689347100000|2023-07-14 15:05:00|67.83|65.43|68.15|65.75|68.32|65.92|67.72|65.32|0
1689347400000|2023-07-14 15:10:00|68.21|65.81|67.99|65.59|68.32|65.92|67.61|65.21|0
1689347700000|2023-07-14 15:15:00|68.04|65.64|67.49|65.09|68.21|65.81|67.39|64.99|0
1689348000000|2023-07-14 15:20:00|67.44|65.04|67.55|65.15|67.66|65.26|67.38|64.98|0
1689348300000|2023-07-14 15:25:00|67.49|65.09|67.6|65.2|68.09|65.69|67.27|64.87|0
1689348600000|2023-07-14 15:30:00|67.54|65.14|67.26|64.86|68.19|65.79|67.05|64.65|0
1689348900000|2023-07-14 15:35:00|67.2|64.8|67.04|64.64|67.53|65.13|66.77|64.37|0
1689349200000|2023-07-14 15:40:00|67.09|64.69|67.69|65.29|67.91|65.51|67.09|64.69|0
1689349500000|2023-07-14 15:45:00|67.74|65.34|67.99|65.59|68.07|65.67|67.69|65.29|0
1689349800000|2023-07-14 15:50:00|68.02|65.62|67.9|65.5|68.4|66|67.8|65.4|0
1689350100000|2023-07-14 15:55:00|67.85|65.45|67.52|65.12|67.96|65.56|67.41|65.01|0
1689350400000|2023-07-14 16:00:00|67.47|65.07|67.85|65.45|67.96|65.56|67.41|65.01|0
1689350700000|2023-07-14 16:05:00|67.9|65.5|68.28|65.88|68.4|66|67.9|65.5|0
1689351000000|2023-07-14 16:10:00|68.34|65.94|68.67|66.27|68.67|66.27|68.17|65.77|0
1689351300000|2023-07-14 16:15:00|68.72|66.32|68.78|66.38|68.83|66.43|68.34|65.94|0
1689351600000|2023-07-14 16:20:00|68.83|66.43|69.05|66.65|69.05|66.65|68.33|65.93|0
1689351900000|2023-07-14 16:25:00|69.16|66.76|69.16|66.76|69.22|66.82|68.83|66.43|0
1689352200000|2023-07-14 16:30:00|69.11|66.71|68.61|66.21|69.44|67.04|68.5|66.1|0
1689352500000|2023-07-14 16:35:00|68.66|66.26|68.6|66.2|68.72|66.32|68.38|65.98|0
1689352800000|2023-07-14 16:40:00|68.66|66.26|68.49|66.09|68.83|66.43|68.33|65.93|0
1689353100000|2023-07-14 16:45:00|68.44|66.04|68.6|66.2|69.55|67.15|68.38|65.98|0
1689353400000|2023-07-14 16:50:00|68.66|66.26|69.04|66.64|69.15|66.75|68.6|66.2|0
1689353700000|2023-07-14 16:55:00|69.1|66.7|69.04|66.64|69.38|66.98|68.99|66.59|0
1689354000000|2023-07-14 17:00:00|68.99|66.59|69.71|67.31|70.04|67.64|68.93|66.53|0
1689354300000|2023-07-14 17:05:00|69.76|67.36|70.04|67.64|70.38|67.98|69.71|67.31|0
1689354600000|2023-07-14 17:10:00|69.99|67.59|69.43|67.03|70.21|67.81|69.31|66.91|0
1689354900000|2023-07-14 17:15:00|69.37|66.97|69.48|67.08|69.48|67.08|69.09|66.69|0
1689355200000|2023-07-14 17:20:00|69.53|67.13|69.48|67.08|69.59|67.19|69.31|66.91|0
1689355500000|2023-07-14 17:25:00|69.59|67.19|69.14|66.74|69.7|67.3|69.09|66.69|0
1689355800000|2023-07-14 17:30:00|69.09|66.69|68.12|65.72|69.2|66.8|68.12|65.72|0
1689356100000|2023-07-14 17:35:00|68.06|65.66|67.78|65.38|68.17|65.77|67.78|65.38|0
1689356400000|2023-07-14 17:40:00|67.84|65.44|68.22|65.82|68.22|65.82|67.73|65.33|0
1689356700000|2023-07-14 17:45:00|68.28|65.88|67.62|65.22|68.28|65.88|67.56|65.16|0
1689357000000|2023-07-14 17:50:00|67.67|65.27|67.72|65.32|67.95|65.55|67.67|65.27|0
1689357300000|2023-07-14 17:55:00|67.67|65.27|68.22|65.82|68.33|65.93|67.61|65.21|0
1689357600000|2023-07-14 18:00:00|68.16|65.76|67.67|65.27|68.22|65.82|67.5|65.1|0
1689357900000|2023-07-14 18:05:00|67.61|65.21|67.56|65.16|67.83|65.43|67.45|65.05|0
1689358200000|2023-07-14 18:10:00|67.5|65.1|67.44|65.04|67.72|65.32|67.39|64.99|0
1689358500000|2023-07-14 18:15:00|67.39|64.99|67.55|65.15|67.77|65.37|67.28|64.88|0
1689358800000|2023-07-14 18:20:00|67.5|65.1|68.32|65.92|68.54|66.14|67.5|65.1|0
1689359100000|2023-07-14 18:25:00|68.38|65.98|68.87|66.47|68.87|66.47|68.27|65.87|0
1689359400000|2023-07-14 18:30:00|68.71|66.31|68.93|66.53|69.04|66.64|68.43|66.03|0
1689359700000|2023-07-14 18:35:00|68.98|66.58|69.26|66.86|69.6|67.2|68.98|66.58|0
1689360000000|2023-07-14 18:40:00|69.2|66.8|69.2|66.8|69.32|66.92|68.76|66.36|0
1689360300000|2023-07-14 18:45:00|69.15|66.75|68.98|66.58|69.43|67.03|68.98|66.58|0
1689360600000|2023-07-14 18:50:00|69.03|66.63|68.53|66.13|69.14|66.74|68.31|65.91|0
1689360900000|2023-07-14 18:55:00|68.59|66.19|69.48|67.08|69.65|67.25|68.37|65.97|0
1689361200000|2023-07-14 19:00:00|69.59|67.19|70.43|68.03|70.89|68.49|69.48|67.08|0
1689361500000|2023-07-14 19:05:00|70.38|67.98|69.87|67.47|70.89|68.49|69.81|67.41|0
1689361800000|2023-07-14 19:10:00|69.81|67.41|69.53|67.13|70.26|67.86|69.47|67.07|0
1689362100000|2023-07-14 19:15:00|69.47|67.07|69.25|66.85|69.47|67.07|68.91|66.51|0
1689362400000|2023-07-14 19:20:00|69.19|66.79|69.92|67.52|69.98|67.58|69.13|66.73|0
1689362700000|2023-07-14 19:25:00|69.98|67.58|69.92|67.52|70.2|67.8|69.69|67.29|0
1689363000000|2023-07-14 19:30:00|69.8|67.4|69.8|67.4|70.14|67.74|69.63|67.23|0
1689363300000|2023-07-14 19:35:00|69.86|67.46|69.97|67.57|70.25|67.85|69.8|67.4|0
1689363600000|2023-07-14 19:40:00|69.91|67.51|70.31|67.91|70.31|67.91|69.74|67.34|0
1689363900000|2023-07-14 19:45:00|70.25|67.85|70.7|68.3|70.93|68.53|69.91|67.51|0
1689364200000|2023-07-14 19:50:00|70.82|68.42|70.13|67.73|70.93|68.53|69.57|67.17|0
1689364500000|2023-07-14 19:55:00|70.02|67.62|69.35|66.95|70.87|68.47|69.35|66.95|0
1689364800000|2023-07-14 20:00:00|70.08|67.68|69.96|67.56|70.19|67.79|69.74|67.34|0
1689365100000|2023-07-14 20:05:00|69.85|67.45|70.19|67.79|70.3|67.9|69.85|67.45|0
1689365400000|2023-07-14 20:10:00|70.24|67.84|70.07|67.67|70.24|67.84|70.01|67.61|0
1689554100000|2023-07-17 00:35:00|70.66|67.86|70.6|67.8|70.66|67.86|70.6|67.8|0
1689554400000|2023-07-17 00:40:00|70.66|67.86|70.38|67.58|70.66|67.86|70.26|67.46|0
1689554700000|2023-07-17 00:45:00|70.32|67.52|70.43|67.63|70.43|67.63|70.32|67.52|0
1689555000000|2023-07-17 00:50:00|70.49|67.69|70.49|67.69|70.6|67.8|70.43|67.63|0
1689555300000|2023-07-17 00:55:00|70.43|67.63|70.48|67.68|70.54|67.74|70.43|67.63|0
1689555600000|2023-07-17 01:00:00|70.43|67.63|70.37|67.57|70.43|67.63|70.31|67.51|0
1689555900000|2023-07-17 01:05:00|70.4|67.6|70.2|67.4|70.6|67.8|70.2|67.4|0
1689556200000|2023-07-17 01:10:00|70.14|67.34|69.97|67.17|70.2|67.4|69.94|67.14|0
1689556500000|2023-07-17 01:15:00|69.94|67.14|69.91|67.11|70.05|67.25|69.85|67.05|0
1689556800000|2023-07-17 01:20:00|69.85|67.05|69.85|67.05|69.91|67.11|69.8|67|0
1689557100000|2023-07-17 01:25:00|69.91|67.11|69.68|66.88|69.96|67.16|69.68|66.88|0
1689557400000|2023-07-17 01:30:00|69.62|66.82|69.85|67.05|69.85|67.05|69.62|66.82|0
1689557700000|2023-07-17 01:35:00|69.79|66.99|70.07|67.27|70.13|67.33|69.73|66.93|0
1689558000000|2023-07-17 01:40:00|70.13|67.33|70.13|67.33|70.18|67.38|70.07|67.27|0
1689558300000|2023-07-17 01:45:00|70.07|67.27|70.07|67.27|70.18|67.38|70.01|67.21|0
1689558600000|2023-07-17 01:50:00|70.13|67.33|70.12|67.32|70.18|67.38|70.07|67.27|0
1689558900000|2023-07-17 01:55:00|70.15|67.35|70.24|67.44|70.24|67.44|70.12|67.32|0
1689559200000|2023-07-17 02:00:00|70.58|67.78|69.95|67.15|70.58|67.78|69.95|67.15|0
1689559500000|2023-07-17 02:05:00|70.01|67.21|69.84|67.04|70.01|67.21|69.84|67.04|0
1689559800000|2023-07-17 02:10:00|69.89|67.09|70|67.2|70|67.2|69.78|66.98|0
1689560100000|2023-07-17 02:15:00|69.95|67.15|70|67.2|70.06|67.26|69.95|67.15|0
1689560400000|2023-07-17 02:20:00|69.95|67.15|69.94|67.14|70|67.2|69.94|67.14|0
1689560700000|2023-07-17 02:25:00|70|67.2|69.94|67.14|70|67.2|69.94|67.14|0
1689561000000|2023-07-17 02:30:00|69.97|67.17|70.05|67.25|70.11|67.31|69.94|67.14|0
1689561300000|2023-07-17 02:35:00|70.11|67.31|70.17|67.37|70.2|67.4|70.05|67.25|0
1689561600000|2023-07-17 02:40:00|70.22|67.42|70.22|67.42|70.28|67.48|70.11|67.31|0
1689561900000|2023-07-17 02:45:00|70.16|67.36|70.11|67.31|70.22|67.42|70.11|67.31|0
1689562200000|2023-07-17 02:50:00|70.1|67.3|70.05|67.25|70.16|67.36|70.05|67.25|0
1689562500000|2023-07-17 02:55:00|69.99|67.19|70.1|67.3|70.1|67.3|69.99|67.19|0
1689562800000|2023-07-17 03:00:00|70.05|67.25|70.04|67.24|70.1|67.3|69.99|67.19|0
1689563100000|2023-07-17 03:05:00|69.99|67.19|69.93|67.13|70.04|67.24|69.93|67.13|0
1689563400000|2023-07-17 03:10:00|69.98|67.18|70.04|67.24|70.04|67.24|69.98|67.18|0
1689563700000|2023-07-17 03:15:00|70.1|67.3|69.98|67.18|70.1|67.3|69.93|67.13|0
1689564000000|2023-07-17 03:20:00|69.95|67.15|69.92|67.12|69.98|67.18|69.92|67.12|0
1689564300000|2023-07-17 03:25:00|69.98|67.18|69.98|67.18|70.09|67.29|69.98|67.18|0
1689564600000|2023-07-17 03:30:00|69.92|67.12|70.09|67.29|70.09|67.29|69.92|67.12|0
1689564900000|2023-07-17 03:35:00|70.03|67.23|69.86|67.06|70.09|67.29|69.81|67.01|0
1689565200000|2023-07-17 03:40:00|69.92|67.12|70.09|67.29|70.14|67.34|69.92|67.12|0
1689565500000|2023-07-17 03:45:00|70.14|67.34|70.08|67.28|70.14|67.34|70.08|67.28|0
1689565800000|2023-07-17 03:50:00|70.03|67.23|70.14|67.34|70.14|67.34|70.03|67.23|0
1689566100000|2023-07-17 03:55:00|70.17|67.37|70.02|67.22|70.17|67.37|70.02|67.22|0
1689566400000|2023-07-17 04:00:00|70.08|67.28|70.08|67.28|70.14|67.34|70.08|67.28|0
1689566700000|2023-07-17 04:05:00|70.14|67.34|70.19|67.39|70.19|67.39|70.05|67.25|0
1689567000000|2023-07-17 04:10:00|70.25|67.45|70.19|67.39|70.25|67.45|70.13|67.33|0
1689567300000|2023-07-17 04:15:00|70.16|67.36|70.07|67.27|70.19|67.39|70.07|67.27|0
1689567600000|2023-07-17 04:20:00|70.13|67.33|70.13|67.33|70.13|67.33|70.13|67.33|0
1689567900000|2023-07-17 04:25:00|70.07|67.27|70.07|67.27|70.13|67.33|70.07|67.27|0
1689568200000|2023-07-17 04:30:00|70.01|67.21|70.01|67.21|70.07|67.27|70.01|67.21|0
1689568500000|2023-07-17 04:35:00|70.07|67.27|69.9|67.1|70.18|67.38|69.9|67.1|0
1689568800000|2023-07-17 04:40:00|69.95|67.15|70.01|67.21|70.01|67.21|69.9|67.1|0
1689569100000|2023-07-17 04:45:00|69.98|67.18|69.89|67.09|70.01|67.21|69.89|67.09|0
1689569400000|2023-07-17 04:50:00|69.84|67.04|69.95|67.15|69.95|67.15|69.84|67.04|0
1689569700000|2023-07-17 04:55:00|70.01|67.21|69.95|67.15|70.01|67.21|69.89|67.09|0
1689570000000|2023-07-17 05:00:00|69.89|67.09|69.83|67.03|69.89|67.09|69.78|66.98|0
1689570300000|2023-07-17 05:05:00|69.81|67.01|69.89|67.09|69.94|67.14|69.78|66.98|0
1689570600000|2023-07-17 05:10:00|69.83|67.03|69.77|66.97|69.83|67.03|69.72|66.92|0
1689570900000|2023-07-17 05:15:00|69.72|66.92|69.66|66.86|69.83|67.03|69.66|66.86|0
1689571200000|2023-07-17 05:20:00|69.6|66.8|69.77|66.97|69.83|67.03|69.6|66.8|0
1689571500000|2023-07-17 05:25:00|69.74|66.94|69.82|67.02|69.88|67.08|69.71|66.91|0
1689571800000|2023-07-17 05:30:00|69.77|66.97|69.77|66.97|69.88|67.08|69.74|66.94|0
1689572100000|2023-07-17 05:35:00|69.71|66.91|69.82|67.02|69.93|67.13|69.71|66.91|0
1689572400000|2023-07-17 05:40:00|69.88|67.08|69.76|66.96|69.88|67.08|69.76|66.96|0
1689572700000|2023-07-17 05:45:00|69.82|67.02|69.82|67.02|69.82|67.02|69.7|66.9|0
1689573000000|2023-07-17 05:50:00|69.76|66.96|69.7|66.9|69.82|67.02|69.7|66.9|0
1689573300000|2023-07-17 05:55:00|69.76|66.96|69.81|67.01|69.82|67.02|69.7|66.9|0
1689573600000|2023-07-17 06:00:00|69.87|67.07|69.98|67.18|69.98|67.18|69.81|67.01|0
1689573900000|2023-07-17 06:05:00|69.78|67.38|69.89|67.49|70.01|67.61|69.72|67.32|0
1689574200000|2023-07-17 06:10:00|69.84|67.44|69.84|67.44|69.84|67.44|69.75|67.35|0
1689574500000|2023-07-17 06:15:00|69.78|67.38|69.72|67.32|69.83|67.43|69.69|67.29|0
1689574800000|2023-07-17 06:20:00|69.69|67.29|69.83|67.43|69.83|67.43|69.66|67.26|0
1689575100000|2023-07-17 06:25:00|69.77|67.37|68.77|66.37|69.89|67.49|68.77|66.37|0
1689575400000|2023-07-17 06:30:00|68.83|66.43|68.83|66.43|68.89|66.49|68.77|66.37|0
1689575700000|2023-07-17 06:35:00|68.88|66.48|68.77|66.37|68.94|66.54|68.77|66.37|0
1689576000000|2023-07-17 06:40:00|68.8|66.4|68.71|66.31|68.83|66.43|68.71|66.31|0
1689576300000|2023-07-17 06:45:00|68.66|66.26|68.65|66.25|68.71|66.31|68.65|66.25|0
1689576600000|2023-07-17 06:50:00|68.71|66.31|68.88|66.48|68.88|66.48|68.71|66.31|0
1689576900000|2023-07-17 06:55:00|68.82|66.42|68.65|66.25|68.88|66.48|68.65|66.25|0
1689577200000|2023-07-17 07:00:00|68.71|66.31|68.87|66.47|69.1|66.7|68.65|66.25|0
1689577500000|2023-07-17 07:05:00|68.82|66.42|68.65|66.25|68.93|66.53|68.48|66.08|0
1689577800000|2023-07-17 07:10:00|68.7|66.3|68.2|65.8|68.7|66.3|68.2|65.8|0
1689578100000|2023-07-17 07:15:00|68.25|65.85|68.36|65.96|68.59|66.19|68.2|65.8|0
1689578400000|2023-07-17 07:20:00|68.31|65.91|68.03|65.63|68.36|65.96|67.97|65.57|0
1689578700000|2023-07-17 07:25:00|68.08|65.68|67.97|65.57|68.11|65.71|67.97|65.57|0
1689579000000|2023-07-17 07:30:00|68.02|65.62|67.97|65.57|68.14|65.74|67.97|65.57|0
1689579300000|2023-07-17 07:35:00|68.02|65.62|68.44|66.04|68.66|66.26|67.97|65.57|0
1689579600000|2023-07-17 07:40:00|68.49|66.09|68.43|66.03|68.49|66.09|68.27|65.87|0
1689579900000|2023-07-17 07:45:00|68.49|66.09|68.49|66.09|68.71|66.31|68.43|66.03|0
1689580200000|2023-07-17 07:50:00|68.54|66.14|68.37|65.97|68.6|66.2|68.37|65.97|0
1689580500000|2023-07-17 07:55:00|68.4|66|68.37|65.97|68.54|66.14|68.37|65.97|0
1689580800000|2023-07-17 08:00:00|68.32|65.92|68.54|66.14|68.6|66.2|68.32|65.92|0
1689581100000|2023-07-17 08:05:00|68.48|66.08|68.43|66.03|68.59|66.19|68.37|65.97|0
1689581400000|2023-07-17 08:10:00|68.37|65.97|68.29|65.89|68.48|66.08|68.26|65.86|0
1689581700000|2023-07-17 08:15:00|68.26|65.86|68.14|65.74|68.37|65.97|68.09|65.69|0
1689582000000|2023-07-17 08:20:00|68.09|65.69|67.97|65.57|68.14|65.74|67.97|65.57|0
1689582300000|2023-07-17 08:25:00|68.03|65.63|68.08|65.68|68.09|65.69|67.97|65.57|0
1689582600000|2023-07-17 08:30:00|68.14|65.74|68.08|65.68|68.14|65.74|68.03|65.63|0
1689582900000|2023-07-17 08:35:00|68.14|65.74|68.14|65.74|68.14|65.74|68.08|65.68|0
1689583200000|2023-07-17 08:40:00|68.3|65.9|68.81|66.41|68.81|66.41|68.3|65.9|0
1689583500000|2023-07-17 08:45:00|68.75|66.35|68.75|66.35|68.86|66.46|68.69|66.29|0
1689583800000|2023-07-17 08:50:00|68.78|66.38|68.91|66.51|68.97|66.57|68.64|66.24|0
1689584100000|2023-07-17 08:55:00|68.86|66.46|68.86|66.46|69.03|66.63|68.8|66.4|0
1689584400000|2023-07-17 09:00:00|68.8|66.4|68.8|66.4|68.91|66.51|68.74|66.34|0
1689584700000|2023-07-17 09:05:00|68.74|66.34|68.8|66.4|68.85|66.45|68.63|66.23|0
1689585000000|2023-07-17 09:10:00|68.85|66.45|68.85|66.45|68.91|66.51|68.74|66.34|0
1689585300000|2023-07-17 09:15:00|68.91|66.51|68.68|66.28|68.91|66.51|68.63|66.23|0
1689585600000|2023-07-17 09:20:00|68.65|66.25|68.96|66.56|68.96|66.56|68.46|66.06|0
1689585900000|2023-07-17 09:25:00|68.99|66.59|68.79|66.39|69.02|66.62|68.68|66.28|0
1689586200000|2023-07-17 09:30:00|68.85|66.45|68.84|66.44|68.9|66.5|68.79|66.39|0
1689586500000|2023-07-17 09:35:00|68.93|66.53|69.12|66.72|69.12|66.72|68.9|66.5|0
1689586800000|2023-07-17 09:40:00|69.07|66.67|69.24|66.84|69.29|66.89|68.9|66.5|0
1689587100000|2023-07-17 09:45:00|69.18|66.78|69.86|67.46|69.91|67.51|69.18|66.78|0
1689587400000|2023-07-17 09:50:00|69.91|67.51|69.91|67.51|70.08|67.68|69.74|67.34|0
1689587700000|2023-07-17 09:55:00|69.85|67.45|69.91|67.51|70.02|67.62|69.74|67.34|0
1689588000000|2023-07-17 10:00:00|69.97|67.57|69.79|67.39|69.97|67.57|69.74|67.34|0
1689588300000|2023-07-17 10:05:00|69.85|67.45|69.74|67.34|69.85|67.45|69.62|67.22|0
1689588600000|2023-07-17 10:10:00|69.79|67.39|69.85|67.45|69.96|67.56|69.68|67.28|0
1689588900000|2023-07-17 10:15:00|69.96|67.56|69.85|67.45|70.25|67.85|69.85|67.45|0
1689589200000|2023-07-17 10:20:00|69.88|67.48|69.73|67.33|69.96|67.56|69.62|67.22|0
1689589500000|2023-07-17 10:25:00|69.79|67.39|69.73|67.33|69.9|67.5|69.73|67.33|0
1689589800000|2023-07-17 10:30:00|69.79|67.39|69.61|67.21|69.84|67.44|69.56|67.16|0
1689590100000|2023-07-17 10:35:00|69.67|67.27|69.78|67.38|69.84|67.44|69.61|67.21|0
1689590400000|2023-07-17 10:40:00|69.73|67.33|69.67|67.27|69.78|67.38|69.67|67.27|0
1689590700000|2023-07-17 10:45:00|69.61|67.21|69.44|67.04|69.67|67.27|69.38|66.98|0
1689591000000|2023-07-17 10:50:00|69.5|67.1|69.61|67.21|69.72|67.32|69.5|67.1|0
1689591300000|2023-07-17 10:55:00|69.55|67.15|70.12|67.72|70.12|67.72|69.55|67.15|0
1689591600000|2023-07-17 11:00:00|70|67.6|69.6|67.2|70|67.6|69.6|67.2|0
1689591900000|2023-07-17 11:05:00|69.55|67.15|69.38|66.98|69.6|67.2|69.21|66.81|0
1689592200000|2023-07-17 11:10:00|69.32|66.92|69.32|66.92|69.54|67.14|69.32|66.92|0
1689592500000|2023-07-17 11:15:00|69.35|66.95|69.26|66.86|69.49|67.09|69.2|66.8|0
1689592800000|2023-07-17 11:20:00|69.2|66.8|69.6|67.2|69.6|67.2|69.2|66.8|0
1689593100000|2023-07-17 11:25:00|69.54|67.14|69.6|67.2|69.65|67.25|69.54|67.14|0
1689593400000|2023-07-17 11:30:00|69.65|67.25|69.54|67.14|69.65|67.25|69.48|67.08|0
1689593700000|2023-07-17 11:35:00|69.59|67.19|69.76|67.36|69.76|67.36|69.54|67.14|0
1689594000000|2023-07-17 11:40:00|69.71|67.31|69.65|67.25|69.82|67.42|69.59|67.19|0
1689594300000|2023-07-17 11:45:00|69.7|67.3|69.82|67.42|69.82|67.42|69.65|67.25|0
1689594600000|2023-07-17 11:50:00|69.76|67.36|70.1|67.7|70.16|67.76|69.76|67.36|0
1689594900000|2023-07-17 11:55:00|70.16|67.76|69.93|67.53|70.16|67.76|69.93|67.53|0
1689595200000|2023-07-17 12:00:00|69.87|67.47|69.58|67.18|70.04|67.64|69.53|67.13|0
1689595500000|2023-07-17 12:05:00|69.56|67.16|70.09|67.69|70.15|67.75|69.56|67.16|0
1689595800000|2023-07-17 12:10:00|70.15|67.75|69.98|67.58|70.26|67.86|69.98|67.58|0
1689596100000|2023-07-17 12:15:00|69.86|67.46|69.92|67.52|69.92|67.52|69.75|67.35|0
1689596400000|2023-07-17 12:20:00|69.95|67.55|69.75|67.35|69.98|67.58|69.63|67.23|0
1689596700000|2023-07-17 12:25:00|69.69|67.29|69.66|67.26|69.86|67.46|69.41|67.01|0
1689597000000|2023-07-17 12:30:00|69.69|67.29|69.29|66.89|69.69|67.29|69.12|66.72|0
1689597300000|2023-07-17 12:35:00|69.35|66.95|69.63|67.23|69.74|67.34|69.35|66.95|0
1689597600000|2023-07-17 12:40:00|69.74|67.34|69.63|67.23|69.85|67.45|69.57|67.17|0
1689597900000|2023-07-17 12:45:00|69.68|67.28|69.85|67.45|69.85|67.45|69.63|67.23|0
1689598200000|2023-07-17 12:50:00|69.91|67.51|69.79|67.39|69.97|67.57|69.68|67.28|0
1689598500000|2023-07-17 12:55:00|69.74|67.34|69.34|66.94|69.74|67.34|69.28|66.88|0
1689598800000|2023-07-17 13:00:00|69.23|66.83|68.89|66.49|69.28|66.88|68.89|66.49|0
1689599100000|2023-07-17 13:05:00|68.83|66.43|68.72|66.32|69.11|66.71|68.72|66.32|0
1689599400000|2023-07-17 13:10:00|68.66|66.26|69.22|66.82|69.22|66.82|68.66|66.26|0
1689599700000|2023-07-17 13:15:00|69.16|66.76|68.77|66.37|69.16|66.76|68.71|66.31|0
1689600000000|2023-07-17 13:20:00|68.82|66.42|68.94|66.54|68.99|66.59|68.82|66.42|0
1689600300000|2023-07-17 13:25:00|68.88|66.48|68.48|66.08|68.88|66.48|68.43|66.03|0
1689600600000|2023-07-17 13:30:00|68.43|66.03|68.98|66.58|69.03|66.63|67.21|64.81|0
1689600900000|2023-07-17 13:35:00|69.03|66.63|68.64|66.24|69.2|66.8|68.25|65.85|0
1689601200000|2023-07-17 13:40:00|68.75|66.35|69.14|66.74|69.25|66.85|68.36|65.96|0
1689601500000|2023-07-17 13:45:00|69.08|66.68|69.25|66.85|69.42|67.02|68.69|66.29|0
1689601800000|2023-07-17 13:50:00|69.14|66.74|68.75|66.35|69.36|66.96|68.64|66.24|0
1689602100000|2023-07-17 13:55:00|68.86|66.46|68.41|66.01|68.91|66.51|68.3|65.9|0
1689602400000|2023-07-17 14:00:00|68.3|65.9|67.75|65.35|68.41|66.01|67.69|65.29|0
1689602700000|2023-07-17 14:05:00|67.86|65.46|66.71|64.31|68.19|65.79|66.49|64.09|0
1689603000000|2023-07-17 14:10:00|66.82|64.42|66.92|64.52|67.42|65.02|66.81|64.41|0
1689603300000|2023-07-17 14:15:00|66.87|64.47|66.92|64.52|67.14|64.74|66.7|64.3|0
1689603600000|2023-07-17 14:20:00|66.87|64.47|66.59|64.19|66.92|64.52|66.59|64.19|0
1689603900000|2023-07-17 14:25:00|66.65|64.25|66.92|64.52|67.19|64.79|66.59|64.19|0
1689604200000|2023-07-17 14:30:00|66.97|64.57|67.03|64.63|67.14|64.74|66.81|64.41|0
1689604500000|2023-07-17 14:35:00|67.08|64.68|67.13|64.73|67.3|64.9|66.75|64.35|0
1689604800000|2023-07-17 14:40:00|67.08|64.68|66.86|64.46|67.35|64.95|66.75|64.35|0
1689605100000|2023-07-17 14:45:00|66.8|64.4|66.47|64.07|66.97|64.57|66.31|63.91|0
1689605400000|2023-07-17 14:50:00|66.53|64.13|66.58|64.18|66.91|64.51|66.42|64.02|0
1689605700000|2023-07-17 14:55:00|66.53|64.13|66.69|64.29|67.18|64.78|66.53|64.13|0
1689606000000|2023-07-17 15:00:00|66.63|64.23|66.74|64.34|67.02|64.62|66.47|64.07|0
1689606300000|2023-07-17 15:05:00|66.8|64.4|66.52|64.12|66.85|64.45|66.47|64.07|0
1689606600000|2023-07-17 15:10:00|66.58|64.18|66.19|63.79|67.12|64.72|66.19|63.79|0
1689606900000|2023-07-17 15:15:00|66.36|63.96|66.3|63.9|66.57|64.17|66.19|63.79|0
1689607200000|2023-07-17 15:20:00|66.25|63.85|66.03|63.63|66.36|63.96|66.03|63.63|0
1689607500000|2023-07-17 15:25:00|66.08|63.68|67.77|65.37|67.83|65.43|65.59|63.19|0
1689607800000|2023-07-17 15:30:00|67.8|65.4|67.66|65.26|67.94|65.54|67.55|65.15|0
1689608100000|2023-07-17 15:35:00|67.61|65.21|67.5|65.1|67.66|65.26|67.28|64.88|0
1689608400000|2023-07-17 15:40:00|67.55|65.15|67.28|64.88|67.55|65.15|67.22|64.82|0
1689608700000|2023-07-17 15:45:00|67.33|64.93|67.28|64.88|67.44|65.04|67.22|64.82|0
1689609000000|2023-07-17 15:50:00|67.33|64.93|67.6|65.2|67.71|65.31|67.06|64.66|0
1689609300000|2023-07-17 15:55:00|67.66|65.26|67.11|64.71|67.66|65.26|67|64.6|0
1689609600000|2023-07-17 16:00:00|67.06|64.66|67.54|65.14|67.6|65.2|67|64.6|0
1689609900000|2023-07-17 16:05:00|67.49|65.09|67.43|65.03|67.6|65.2|67.27|64.87|0
1689610200000|2023-07-17 16:10:00|67.32|64.92|67.38|64.98|67.43|65.03|67.16|64.76|0
1689610500000|2023-07-17 16:15:00|67.43|65.03|67.87|65.47|67.87|65.47|67.32|64.92|0
1689610800000|2023-07-17 16:20:00|67.92|65.52|67.86|65.46|68.08|65.68|67.54|65.14|0
1689611100000|2023-07-17 16:25:00|67.81|65.41|68.08|65.68|68.14|65.74|67.75|65.35|0
1689611400000|2023-07-17 16:30:00|68.14|65.74|68.3|65.9|68.38|65.98|68.03|65.63|0
1689611700000|2023-07-17 16:35:00|68.36|65.96|68.13|65.73|68.52|66.12|68.13|65.73|0
1689612000000|2023-07-17 16:40:00|68.08|65.68|67.86|65.46|68.08|65.68|67.75|65.35|0
1689612300000|2023-07-17 16:45:00|67.8|65.4|67.75|65.35|67.97|65.57|67.69|65.29|0
1689612600000|2023-07-17 16:50:00|67.8|65.4|67.36|64.96|67.8|65.4|67.31|64.91|0
1689612900000|2023-07-17 16:55:00|67.42|65.02|67.31|64.91|67.53|65.13|67.25|64.85|0
1689613200000|2023-07-17 17:00:00|67.36|64.96|67.36|64.96|67.52|65.12|67.31|64.91|0
1689613500000|2023-07-17 17:05:00|67.39|64.99|67.74|65.34|67.85|65.45|67.09|64.69|0
1689613800000|2023-07-17 17:10:00|67.68|65.28|67.41|65.01|67.79|65.39|67.25|64.85|0
1689614100000|2023-07-17 17:15:00|67.36|64.96|67.52|65.12|67.57|65.17|67.3|64.9|0
1689614400000|2023-07-17 17:20:00|67.57|65.17|67.9|65.5|67.9|65.5|67.52|65.12|0
1689614700000|2023-07-17 17:25:00|67.84|65.44|67.57|65.17|67.95|65.55|67.57|65.17|0
1689615000000|2023-07-17 17:30:00|67.51|65.11|67.4|65|67.57|65.17|67.4|65|0
1689615300000|2023-07-17 17:35:00|67.46|65.06|67.62|65.22|67.62|65.22|67.35|64.95|0
1689615600000|2023-07-17 17:40:00|67.67|65.27|67.24|64.84|67.67|65.27|67.13|64.73|0
1689615900000|2023-07-17 17:45:00|67.18|64.78|66.8|64.4|67.24|64.84|66.69|64.29|0
1689616200000|2023-07-17 17:50:00|66.75|64.35|67.07|64.67|67.13|64.73|66.69|64.29|0
1689616500000|2023-07-17 17:55:00|67.12|64.72|66.83|64.43|67.18|64.78|66.8|64.4|0
1689616800000|2023-07-17 18:00:00|66.85|64.45|67.01|64.61|67.01|64.61|66.74|64.34|0
1689617100000|2023-07-17 18:05:00|66.96|64.56|66.9|64.5|67.12|64.72|66.85|64.45|0
1689617400000|2023-07-17 18:10:00|66.96|64.56|66.74|64.34|66.96|64.56|66.69|64.29|0
1689617700000|2023-07-17 18:15:00|66.69|64.29|66.79|64.39|66.79|64.39|66.58|64.18|0
1689618000000|2023-07-17 18:20:00|66.74|64.34|66.14|63.74|66.79|64.39|66.09|63.69|0
1689618300000|2023-07-17 18:25:00|66.2|63.8|66.36|63.96|66.52|64.12|66.14|63.74|0
1689618600000|2023-07-17 18:30:00|66.3|63.9|66.57|64.17|66.68|64.28|66.2|63.8|0
1689618900000|2023-07-17 18:35:00|66.62|64.22|67|64.6|67.11|64.71|66.57|64.17|0
1689619200000|2023-07-17 18:40:00|66.95|64.55|66.73|64.33|67|64.6|66.73|64.33|0
1689619500000|2023-07-17 18:45:00|66.68|64.28|66.73|64.33|66.89|64.49|66.67|64.27|0
1689619800000|2023-07-17 18:50:00|66.67|64.27|66.46|64.06|66.83|64.43|66.46|64.06|0
1689620100000|2023-07-17 18:55:00|66.51|64.11|66.62|64.22|66.67|64.27|66.35|63.95|0
1689620400000|2023-07-17 19:00:00|66.56|64.16|66.13|63.73|66.56|64.16|66.13|63.73|0
1689620700000|2023-07-17 19:05:00|66.24|63.84|66.29|63.89|66.34|63.94|66.18|63.78|0
1689621000000|2023-07-17 19:10:00|66.24|63.84|65.97|63.57|66.24|63.84|65.91|63.51|0
1689621300000|2023-07-17 19:15:00|66.02|63.62|64.69|62.29|66.07|63.67|64.38|61.98|0
1689621600000|2023-07-17 19:20:00|64.59|62.19|65.06|62.66|65.59|63.19|64.43|62.03|0
1689621900000|2023-07-17 19:25:00|65.16|62.76|65.16|62.76|65.43|63.03|64.9|62.5|0
1689622200000|2023-07-17 19:30:00|65.27|62.87|66.77|64.37|66.77|64.37|65.27|62.87|0
1689622500000|2023-07-17 19:35:00|66.83|64.43|66.61|64.21|66.88|64.48|66.45|64.05|0
1689622800000|2023-07-17 19:40:00|66.56|64.16|66.71|64.31|66.77|64.37|66.34|63.94|0
1689623100000|2023-07-17 19:45:00|66.82|64.42|66.77|64.37|66.88|64.48|66.34|63.94|0
1689623400000|2023-07-17 19:50:00|67.25|64.85|66.82|64.42|67.58|65.18|66.55|64.15|0
1689623700000|2023-07-17 19:55:00|66.93|64.53|67.84|65.44|68.34|65.94|66.82|64.42|0
1689624000000|2023-07-17 20:00:00|68.01|65.61|68.5|66.1|68.55|66.15|67.9|65.5|0
1689624300000|2023-07-17 20:05:00|68.55|66.15|68.72|66.32|68.83|66.43|68.47|66.07|0
1689624600000|2023-07-17 20:10:00|68.77|66.37|68.82|66.42|68.83|66.43|68.69|66.29|0
1689624900000|2023-07-17 20:15:00|68.97|66.17|68.91|66.11|69.02|66.22|68.91|66.11|0
1689625200000|2023-07-17 20:20:00|68.86|66.06|68.69|65.89|68.91|66.11|68.64|65.84|0
1689625500000|2023-07-17 20:25:00|68.72|65.92|68.63|65.83|68.75|65.95|68.63|65.83|0
1689625800000|2023-07-17 20:30:00|68.69|65.89|68.8|66|68.8|66|68.69|65.89|0
1689626100000|2023-07-17 20:35:00|68.74|65.94|68.74|65.94|68.8|66|68.69|65.89|0
1689626400000|2023-07-17 20:40:00|68.79|65.99|68.68|65.88|68.79|65.99|68.68|65.88|0
1689626700000|2023-07-17 20:45:00|68.79|65.99|68.74|65.94|68.79|65.99|68.68|65.88|0
1689627000000|2023-07-17 20:50:00|68.79|65.99|68.74|65.94|68.85|66.05|68.68|65.88|0
1689627300000|2023-07-17 20:55:00|68.73|65.93|68.87|66.07|69.01|66.21|68.71|65.91|0
1689627600000|2023-07-17 21:00:00|68.86|66.06|68.86|66.06|68.89|66.09|68.84|66.04|0
1689627900000|2023-07-17 21:05:00|68.85|66.05|68.86|66.06|68.88|66.08|68.85|66.05|0
1689628200000|2023-07-17 21:10:00|68.87|66.07|68.79|65.99|68.87|66.07|68.78|65.98|0
1689628500000|2023-07-17 21:15:00|68.78|65.98|68.79|65.99|68.8|66|68.76|65.96|0
1689628800000|2023-07-17 21:20:00|68.8|66|68.78|65.98|68.87|66.07|68.78|65.98|0
1689629100000|2023-07-17 21:25:00|68.75|65.95|68.76|65.96|68.81|66.01|68.69|65.89|0
1689629400000|2023-07-17 21:30:00|68.77|65.97|68.76|65.96|68.77|65.97|68.76|65.96|0
1689629700000|2023-07-17 21:35:00|68.75|65.95|68.73|65.93|68.76|65.96|68.72|65.92|0
1689630300000|2023-07-17 21:45:00|68.71|65.91|68.71|65.91|68.71|65.91|68.71|65.91|0
1689630600000|2023-07-17 21:50:00|68.69|65.89|68.71|65.91|68.71|65.91|68.69|65.89|0
1689630900000|2023-07-17 21:55:00|68.7|65.9|68.68|65.88|68.72|65.92|68.67|65.87|0
1689631200000|2023-07-17 22:00:00|68.74|65.94|68.71|65.91|68.77|65.97|68.6|65.8|0
1689631500000|2023-07-17 22:05:00|68.66|65.86|68.76|65.96|68.76|65.96|68.66|65.86|0
1689631800000|2023-07-17 22:10:00|68.6|65.8|68.54|65.74|68.6|65.8|68.49|65.69|0
1689632100000|2023-07-17 22:15:00|68.52|65.72|68.54|65.74|68.6|65.8|68.49|65.69|0
1689632400000|2023-07-17 22:20:00|68.6|65.8|68.76|65.96|68.81|66.01|68.6|65.8|0
1689633300000|2023-07-17 22:35:00|68.81|66.01|68.97|66.17|69.08|66.28|68.76|65.96|0
1689633600000|2023-07-17 22:40:00|68.92|66.12|68.86|66.06|68.92|66.12|68.81|66.01|0
1689633900000|2023-07-17 22:45:00|68.92|66.12|68.92|66.12|68.92|66.12|68.92|66.12|0
1689634200000|2023-07-17 22:50:00|68.86|66.06|68.91|66.11|69.08|66.28|68.86|66.06|0
1689634500000|2023-07-17 22:55:00|68.89|66.09|68.97|66.17|69|66.2|68.86|66.06|0
1689634800000|2023-07-17 23:00:00|68.91|66.11|68.91|66.11|68.97|66.17|68.86|66.06|0
1689635100000|2023-07-17 23:05:00|68.96|66.16|69.07|66.27|69.1|66.3|68.96|66.16|0
1689635400000|2023-07-17 23:10:00|69.13|66.33|69.02|66.22|69.13|66.33|69.02|66.22|0
1689635700000|2023-07-17 23:15:00|69.07|66.27|69.02|66.22|69.18|66.38|69.02|66.22|0
1689636000000|2023-07-17 23:20:00|68.99|66.19|68.96|66.16|69.07|66.27|68.96|66.16|0
1689636300000|2023-07-17 23:25:00|69.01|66.21|69.07|66.27|69.07|66.27|69.01|66.21|0
1689636600000|2023-07-17 23:30:00|69.01|66.21|68.74|65.94|69.01|66.21|68.74|65.94|0
1689636900000|2023-07-17 23:35:00|68.73|65.93|68.73|65.93|68.79|65.99|68.73|65.93|0
1689637200000|2023-07-17 23:40:00|68.79|65.99|68.95|66.15|68.95|66.15|68.79|65.99|0
1689637500000|2023-07-17 23:45:00|68.92|66.12|68.84|66.04|68.95|66.15|68.78|65.98|0
1689637800000|2023-07-17 23:50:00|68.89|66.09|69|66.2|69|66.2|68.89|66.09|0
1689638100000|2023-07-17 23:55:00|69.06|66.26|69.17|66.37|69.17|66.37|69|66.2|0
1689638400000|2023-07-18 00:00:00|69.11|66.31|68.89|66.09|69.17|66.37|68.89|66.09|0
1689638700000|2023-07-18 00:05:00|68.83|66.03|69.16|66.36|69.16|66.36|68.78|65.98|0
1689639000000|2023-07-18 00:10:00|69.11|66.31|68.83|66.03|69.11|66.31|68.83|66.03|0
1689639300000|2023-07-18 00:15:00|68.78|65.98|68.77|65.97|68.94|66.14|68.77|65.97|0
1689639600000|2023-07-18 00:20:00|68.83|66.03|68.77|65.97|68.86|66.06|68.66|65.86|0
1689639900000|2023-07-18 00:25:00|68.75|65.95|68.88|66.08|68.99|66.19|68.72|65.92|0
1689640200000|2023-07-18 00:30:00|68.94|66.14|68.88|66.08|68.94|66.14|68.82|66.02|0
1689640500000|2023-07-18 00:35:00|68.93|66.13|68.88|66.08|68.93|66.13|68.82|66.02|0
1689640800000|2023-07-18 00:40:00|68.93|66.13|68.88|66.08|68.99|66.19|68.88|66.08|0
1689641100000|2023-07-18 00:45:00|68.82|66.02|68.71|65.91|68.88|66.08|68.71|65.91|0
1689641400000|2023-07-18 00:50:00|68.74|65.94|68.6|65.8|68.82|66.02|68.6|65.8|0
1689641700000|2023-07-18 00:55:00|68.65|65.85|68.71|65.91|68.76|65.96|68.6|65.8|0
1689642000000|2023-07-18 01:00:00|68.76|65.96|68.7|65.9|68.87|66.07|68.7|65.9|0
1689642300000|2023-07-18 01:05:00|68.65|65.85|68.65|65.85|68.76|65.96|68.59|65.79|0
1689642600000|2023-07-18 01:10:00|68.68|65.88|68.56|65.76|68.68|65.88|68.48|65.68|0
1689642900000|2023-07-18 01:15:00|68.54|65.74|68.42|65.62|68.59|65.79|68.32|65.52|0
1689643200000|2023-07-18 01:20:00|68.48|65.68|68.37|65.57|68.53|65.73|68.31|65.51|0
1689643500000|2023-07-18 01:25:00|68.31|65.51|68.29|65.49|68.42|65.62|68.26|65.46|0
1689643800000|2023-07-18 01:30:00|68.31|65.51|68.42|65.62|68.53|65.73|68.26|65.46|0
1689644100000|2023-07-18 01:35:00|68.47|65.67|68.91|66.11|68.91|66.11|68.47|65.67|0
1689644400000|2023-07-18 01:40:00|68.97|66.17|69.35|66.55|69.41|66.61|68.97|66.17|0
1689644700000|2023-07-18 01:45:00|69.41|66.61|69.18|66.38|69.46|66.66|69.18|66.38|0
1689645000000|2023-07-18 01:50:00|69.24|66.44|69.02|66.22|69.24|66.44|68.96|66.16|0
1689645300000|2023-07-18 01:55:00|69.05|66.25|68.96|66.16|69.13|66.33|68.96|66.16|0
1689645600000|2023-07-18 02:00:00|69.01|66.21|69.07|66.27|69.18|66.38|69.01|66.21|0
1689645900000|2023-07-18 02:05:00|69.12|66.32|69.12|66.32|69.23|66.43|69.07|66.27|0
1689646200000|2023-07-18 02:10:00|69.15|66.35|69.12|66.32|69.23|66.43|69.07|66.27|0
1689646500000|2023-07-18 02:15:00|69.18|66.38|69.01|66.21|69.18|66.38|69.01|66.21|0
1689646800000|2023-07-18 02:20:00|68.95|66.15|69.06|66.26|69.06|66.26|68.95|66.15|0
1689647100000|2023-07-18 02:25:00|69.01|66.21|69|66.2|69.12|66.32|69|66.2|0
1689647400000|2023-07-18 02:30:00|69.06|66.26|69|66.2|69.06|66.26|68.95|66.15|0
1689647700000|2023-07-18 02:35:00|68.98|66.18|69|66.2|69.06|66.26|68.95|66.15|0
1689648000000|2023-07-18 02:40:00|68.95|66.15|69|66.2|69.11|66.31|68.89|66.09|0
1689648300000|2023-07-18 02:45:00|69.05|66.25|69.11|66.31|69.11|66.31|69|66.2|0
1689648600000|2023-07-18 02:50:00|69.14|66.34|68.94|66.14|69.16|66.36|68.94|66.14|0
1689648900000|2023-07-18 02:55:00|68.89|66.09|68.99|66.19|68.99|66.19|68.88|66.08|0
1689649200000|2023-07-18 03:00:00|68.94|66.14|68.99|66.19|69.05|66.25|68.94|66.14|0
1689649500000|2023-07-18 03:05:00|68.94|66.14|68.83|66.03|68.99|66.19|68.77|65.97|0
1689649800000|2023-07-18 03:10:00|68.88|66.08|68.82|66.02|68.94|66.14|68.82|66.02|0
1689650100000|2023-07-18 03:15:00|68.88|66.08|68.77|65.97|68.88|66.08|68.77|65.97|0
1689650400000|2023-07-18 03:20:00|68.82|66.02|68.66|65.86|68.82|66.02|68.66|65.86|0
1689650700000|2023-07-18 03:25:00|68.6|65.8|68.6|65.8|68.65|65.85|68.54|65.74|0
1689651000000|2023-07-18 03:30:00|68.57|65.77|68.65|65.85|68.65|65.85|68.54|65.74|0
1689651300000|2023-07-18 03:35:00|68.71|65.91|68.71|65.91|68.76|65.96|68.65|65.85|0
1689651600000|2023-07-18 03:40:00|68.76|65.96|68.81|66.01|68.81|66.01|68.76|65.96|0
1689651900000|2023-07-18 03:45:00|68.79|65.99|68.76|65.96|68.87|66.07|68.76|65.96|0
1689652200000|2023-07-18 03:50:00|68.81|66.01|68.81|66.01|68.81|66.01|68.76|65.96|0
1689652500000|2023-07-18 03:55:00|68.86|66.06|68.86|66.06|68.92|66.12|68.81|66.01|0
1689652800000|2023-07-18 04:00:00|68.81|66.01|68.86|66.06|68.92|66.12|68.81|66.01|0
1689653100000|2023-07-18 04:05:00|68.81|66.01|68.91|66.11|68.97|66.17|68.81|66.01|0
1689653400000|2023-07-18 04:10:00|68.86|66.06|68.8|66|68.91|66.11|68.8|66|0
1689653700000|2023-07-18 04:15:00|68.86|66.06|68.8|66|68.86|66.06|68.8|66|0
1689654000000|2023-07-18 04:20:00|68.86|66.06|68.8|66|68.86|66.06|68.8|66|0
1689654300000|2023-07-18 04:25:00|68.74|65.94|68.8|66|68.85|66.05|68.74|65.94|0
1689654600000|2023-07-18 04:30:00|68.85|66.05|68.8|66|68.85|66.05|68.8|66|0
1689654900000|2023-07-18 04:35:00|68.85|66.05|68.79|65.99|68.85|66.05|68.79|65.99|0
1689655200000|2023-07-18 04:40:00|68.85|66.05|68.74|65.94|68.85|66.05|68.74|65.94|0
1689655500000|2023-07-18 04:45:00|68.77|65.97|68.74|65.94|68.79|65.99|68.74|65.94|0
1689655800000|2023-07-18 04:50:00|68.68|65.88|68.68|65.88|68.68|65.88|68.62|65.82|0
1689656100000|2023-07-18 04:55:00|68.62|65.82|68.57|65.77|68.62|65.82|68.57|65.77|0
1689656400000|2023-07-18 05:00:00|68.62|65.82|68.57|65.77|68.68|65.88|68.46|65.66|0
1689656700000|2023-07-18 05:05:00|68.51|65.71|68.51|65.71|68.57|65.77|68.45|65.65|0
1689657000000|2023-07-18 05:10:00|68.45|65.65|68.45|65.65|68.51|65.71|68.29|65.49|0
1689657300000|2023-07-18 05:15:00|68.4|65.6|68.51|65.71|68.56|65.76|68.4|65.6|0
1689657600000|2023-07-18 05:20:00|68.56|65.76|68.29|65.49|68.56|65.76|68.29|65.49|0
1689657900000|2023-07-18 05:25:00|68.34|65.54|68.39|65.59|68.39|65.59|68.18|65.38|0
1689658200000|2023-07-18 05:30:00|68.45|65.65|68.34|65.54|68.45|65.65|68.28|65.48|0
1689658500000|2023-07-18 05:35:00|68.28|65.48|68.28|65.48|68.34|65.54|68.28|65.48|0
1689658800000|2023-07-18 05:40:00|68.25|65.45|68.12|65.32|68.28|65.48|68.12|65.32|0
1689659100000|2023-07-18 05:45:00|68.11|65.31|68|65.2|68.11|65.31|67.95|65.15|0
1689659400000|2023-07-18 05:50:00|68.06|65.26|68.28|65.48|68.28|65.48|68.06|65.26|0
1689659700000|2023-07-18 05:55:00|68.33|65.53|68.16|65.36|68.33|65.53|68.11|65.31|0
1689660000000|2023-07-18 06:00:00|68.22|65.42|68.33|65.53|68.33|65.53|68.16|65.36|0
1689660300000|2023-07-18 06:05:00|68.13|65.73|68.29|65.89|68.29|65.89|68.07|65.67|0
1689660600000|2023-07-18 06:10:00|68.32|65.92|68.34|65.94|68.4|66|68.29|65.89|0
1689660900000|2023-07-18 06:15:00|68.32|65.92|68.34|65.94|68.4|66|68.29|65.89|0
1689661200000|2023-07-18 06:20:00|68.4|66|68.07|65.67|68.4|66|68.07|65.67|0
1689661500000|2023-07-18 06:25:00|68.06|65.66|68.06|65.66|68.17|65.77|68.06|65.66|0
1689661800000|2023-07-18 06:30:00|68.09|65.69|68.12|65.72|68.17|65.77|68.06|65.66|0
1689662100000|2023-07-18 06:35:00|68.17|65.77|68.17|65.77|68.25|65.85|68.17|65.77|0
1689662400000|2023-07-18 06:40:00|68.22|65.82|68.22|65.82|68.28|65.88|68.17|65.77|0
1689662700000|2023-07-18 06:45:00|68.2|65.8|68.22|65.82|68.33|65.93|68.17|65.77|0
1689663000000|2023-07-18 06:50:00|68.28|65.88|68.27|65.87|68.38|65.98|68.25|65.85|0
1689663300000|2023-07-18 06:55:00|68.33|65.93|68.11|65.71|68.33|65.93|68.05|65.65|0
1689663600000|2023-07-18 07:00:00|68.14|65.74|68.11|65.71|68.38|65.98|68.11|65.71|0
1689663900000|2023-07-18 07:05:00|68.16|65.76|68.05|65.65|68.3|65.9|67.83|65.43|0
1689664200000|2023-07-18 07:10:00|68.16|65.76|68.1|65.7|68.38|65.98|68.05|65.65|0
1689664500000|2023-07-18 07:15:00|68.05|65.65|67.97|65.57|68.27|65.87|67.97|65.57|0
1689664800000|2023-07-18 07:20:00|67.99|65.59|68|65.6|68.06|65.66|67.19|64.79|0
1689665100000|2023-07-18 07:25:00|68.06|65.66|68.27|65.87|68.27|65.87|68|65.6|0
1689665400000|2023-07-18 07:30:00|68.16|65.76|68.38|65.98|68.44|66.04|68.11|65.71|0
1689665700000|2023-07-18 07:35:00|68.33|65.93|68.54|66.14|68.71|66.31|68.33|65.93|0
1689666000000|2023-07-18 07:40:00|68.6|66.2|68.49|66.09|68.65|66.25|68.38|65.98|0
1689666300000|2023-07-18 07:45:00|68.43|66.03|68.21|65.81|68.49|66.09|68.21|65.81|0
1689666600000|2023-07-18 07:50:00|68.27|65.87|67.72|65.32|68.27|65.87|67.66|65.26|0
1689666900000|2023-07-18 07:55:00|67.66|65.26|67.83|65.43|67.83|65.43|67.45|65.05|0
1689667200000|2023-07-18 08:00:00|67.88|65.48|67.66|65.26|67.93|65.53|67.5|65.1|0
1689667500000|2023-07-18 08:05:00|67.61|65.21|67.6|65.2|67.66|65.26|67.39|64.99|0
1689667800000|2023-07-18 08:10:00|67.55|65.15|67.55|65.15|67.63|65.23|67.49|65.09|0
1689668100000|2023-07-18 08:15:00|67.49|65.09|67.71|65.31|67.87|65.47|67.49|65.09|0
1689668400000|2023-07-18 08:20:00|67.66|65.26|67.71|65.31|67.82|65.42|67.6|65.2|0
1689668700000|2023-07-18 08:25:00|67.65|65.25|67.54|65.14|67.71|65.31|67.54|65.14|0
1689669000000|2023-07-18 08:30:00|67.6|65.2|67.38|64.98|67.6|65.2|67.27|64.87|0
1689669300000|2023-07-18 08:35:00|67.43|65.03|67.65|65.25|67.7|65.3|67.43|65.03|0
1689669600000|2023-07-18 08:40:00|67.7|65.3|67.81|65.41|67.87|65.47|67.65|65.25|0
1689669900000|2023-07-18 08:45:00|67.76|65.36|67.97|65.57|68.03|65.63|67.76|65.36|0
1689670200000|2023-07-18 08:50:00|68|65.6|68.35|65.95|68.52|66.12|68|65.6|0
1689670500000|2023-07-18 08:55:00|68.38|65.98|68.13|65.73|68.41|66.01|68.13|65.73|0
1689670800000|2023-07-18 09:00:00|68.08|65.68|67.97|65.57|68.13|65.73|67.91|65.51|0
1689671100000|2023-07-18 09:05:00|68.02|65.62|68.07|65.67|68.08|65.68|67.97|65.57|0
1689671400000|2023-07-18 09:10:00|68.02|65.62|68.07|65.67|68.18|65.78|67.91|65.51|0
1689671700000|2023-07-18 09:15:00|68.13|65.73|67.8|65.4|68.13|65.73|67.74|65.34|0
1689672000000|2023-07-18 09:20:00|67.74|65.34|67.85|65.45|67.91|65.51|67.69|65.29|0
1689672300000|2023-07-18 09:25:00|67.91|65.51|67.96|65.56|67.96|65.56|67.85|65.45|0
1689672600000|2023-07-18 09:30:00|67.9|65.5|67.74|65.34|67.9|65.5|67.63|65.23|0
1689672900000|2023-07-18 09:35:00|67.68|65.28|67.57|65.17|67.79|65.39|67.57|65.17|0
1689673200000|2023-07-18 09:40:00|67.52|65.12|67.41|65.01|67.57|65.17|67.36|64.96|0
1689673500000|2023-07-18 09:45:00|67.46|65.06|67.57|65.17|67.57|65.17|67.46|65.06|0
1689673800000|2023-07-18 09:50:00|67.54|65.14|67.51|65.11|67.62|65.22|67.46|65.06|0
1689674100000|2023-07-18 09:55:00|67.49|65.09|67.51|65.11|67.57|65.17|67.46|65.06|0
1689674400000|2023-07-18 10:00:00|67.46|65.06|67.46|65.06|67.51|65.11|67.29|64.89|0
1689674700000|2023-07-18 10:05:00|67.48|65.08|67.56|65.16|67.62|65.22|67.46|65.06|0
1689675000000|2023-07-18 10:10:00|67.62|65.22|67.72|65.32|67.72|65.32|67.51|65.11|0
1689675300000|2023-07-18 10:15:00|67.67|65.27|67.72|65.32|67.78|65.38|67.62|65.22|0
1689675600000|2023-07-18 10:20:00|67.67|65.27|67.78|65.38|67.78|65.38|67.67|65.27|0
1689675900000|2023-07-18 10:25:00|67.77|65.37|67.88|65.48|67.88|65.48|67.77|65.37|0
1689676200000|2023-07-18 10:30:00|67.94|65.54|68.1|65.7|68.15|65.75|67.83|65.43|0
1689676500000|2023-07-18 10:35:00|68.21|65.81|68.15|65.75|68.32|65.92|68.15|65.75|0
1689676800000|2023-07-18 10:40:00|68.1|65.7|67.88|65.48|68.15|65.75|67.88|65.48|0
1689677100000|2023-07-18 10:45:00|67.93|65.53|68.26|65.86|68.26|65.86|67.88|65.48|0
1689677400000|2023-07-18 10:50:00|68.31|65.91|68.31|65.91|68.42|66.02|68.26|65.86|0
1689677700000|2023-07-18 10:55:00|68.26|65.86|68.09|65.69|68.31|65.91|68.04|65.64|0
1689678000000|2023-07-18 11:00:00|68.15|65.75|67.98|65.58|68.15|65.75|67.87|65.47|0
1689678300000|2023-07-18 11:05:00|67.93|65.53|68.14|65.74|68.14|65.74|67.87|65.47|0
1689678600000|2023-07-18 11:10:00|68.2|65.8|68.2|65.8|68.25|65.85|68.14|65.74|0
1689678900000|2023-07-18 11:15:00|68.14|65.74|67.92|65.52|68.2|65.8|67.92|65.52|0
1689679200000|2023-07-18 11:20:00|67.95|65.55|68.08|65.68|68.08|65.68|67.92|65.52|0
1689679500000|2023-07-18 11:25:00|68.14|65.74|68.08|65.68|68.19|65.79|68.03|65.63|0
1689679800000|2023-07-18 11:30:00|68.14|65.74|68.3|65.9|68.3|65.9|67.92|65.52|0
1689680100000|2023-07-18 11:35:00|68.35|65.95|68.52|66.12|68.57|66.17|68.24|65.84|0
1689680400000|2023-07-18 11:40:00|68.46|66.06|68.35|65.95|68.52|66.12|68.35|65.95|0
1689680700000|2023-07-18 11:45:00|68.29|65.89|68.29|65.89|68.35|65.95|68.29|65.89|0
1689681000000|2023-07-18 11:50:00|68.24|65.84|68.24|65.84|68.29|65.89|68.24|65.84|0
1689681300000|2023-07-18 11:55:00|68.29|65.89|68.23|65.83|68.35|65.95|68.13|65.73|0
1689681600000|2023-07-18 12:00:00|68.18|65.78|68.29|65.89|68.4|66|68.18|65.78|0
1689681900000|2023-07-18 12:05:00|68.26|65.86|68.18|65.78|68.34|65.94|68.18|65.78|0
1689682200000|2023-07-18 12:10:00|68.2|65.8|68.39|65.99|68.56|66.16|68.2|65.8|0
1689682500000|2023-07-18 12:15:00|68.45|66.05|68.34|65.94|68.5|66.1|68.23|65.83|0
1689682800000|2023-07-18 12:20:00|68.28|65.88|68.34|65.94|68.45|66.05|68.23|65.83|0
1689683100000|2023-07-18 12:25:00|68.31|65.91|68.22|65.82|68.31|65.91|68.12|65.72|0
1689683400000|2023-07-18 12:30:00|68.17|65.77|68.66|66.26|68.88|66.48|67.9|65.5|0
1689683700000|2023-07-18 12:35:00|68.77|66.37|68.55|66.15|68.88|66.48|68.17|65.77|0
1689684000000|2023-07-18 12:40:00|68.6|66.2|69.32|66.92|69.38|66.98|68.33|65.93|0
1689684300000|2023-07-18 12:45:00|69.38|66.98|68.88|66.48|69.49|67.09|68.82|66.42|0
1689684600000|2023-07-18 12:50:00|68.82|66.42|69.21|66.81|69.21|66.81|68.71|66.31|0
1689684900000|2023-07-18 12:55:00|69.15|66.75|68.82|66.42|69.37|66.97|68.82|66.42|0
1689685200000|2023-07-18 13:00:00|68.71|66.31|68.76|66.36|69.09|66.69|68.71|66.31|0
1689685500000|2023-07-18 13:05:00|68.71|66.31|66.55|64.15|68.82|66.42|66.55|64.15|0
1689685800000|2023-07-18 13:10:00|66.5|64.1|66.66|64.26|66.72|64.32|66.44|64.04|0
1689686100000|2023-07-18 13:15:00|66.61|64.21|66.6|64.2|66.77|64.37|66.44|64.04|0
1689686400000|2023-07-18 13:20:00|66.66|64.26|66.33|63.93|66.88|64.48|66.28|63.88|0
1689686700000|2023-07-18 13:25:00|66.39|63.99|66.38|63.98|66.71|64.31|66.22|63.82|0
1689687000000|2023-07-18 13:30:00|66.28|63.88|66.31|63.91|68.22|65.82|66.25|63.85|0
1689687300000|2023-07-18 13:35:00|66.25|63.85|66.03|63.63|66.52|64.12|65.6|63.2|0
1689687600000|2023-07-18 13:40:00|65.98|63.58|64.9|62.5|66.03|63.63|64.64|62.24|0
1689687900000|2023-07-18 13:45:00|64.85|62.45|64.69|62.29|64.85|62.45|64.32|61.92|0
1689688200000|2023-07-18 13:50:00|64.64|62.24|64.79|62.39|65.33|62.93|64.53|62.13|0
1689688500000|2023-07-18 13:55:00|64.74|62.34|63.84|61.44|64.79|62.39|63.84|61.44|0
1689688800000|2023-07-18 14:00:00|63.79|61.39|63.52|61.12|63.84|61.44|63.42|61.02|0
1689689100000|2023-07-18 14:05:00|63.58|61.18|63.37|60.97|63.63|61.23|63.21|60.81|0
1689689400000|2023-07-18 14:10:00|63.42|61.02|63.47|61.07|63.73|61.33|63.21|60.81|0
1689689700000|2023-07-18 14:15:00|63.42|61.02|63.52|61.12|63.73|61.33|63.26|60.86|0
1689690000000|2023-07-18 14:20:00|63.57|61.17|63.52|61.12|63.83|61.43|63.36|60.96|0
1689690300000|2023-07-18 14:25:00|63.57|61.17|63.62|61.22|63.88|61.48|63.52|61.12|0
1689690600000|2023-07-18 14:30:00|63.57|61.17|63.83|61.43|64.15|61.75|63.41|61.01|0
1689690900000|2023-07-18 14:35:00|63.78|61.38|63.36|60.96|63.83|61.43|63.36|60.96|0
1689691200000|2023-07-18 14:40:00|63.25|60.85|62.99|60.59|63.3|60.9|62.94|60.54|0
1689691500000|2023-07-18 14:45:00|63.04|60.64|62.16|59.76|63.04|60.64|62.16|59.76|0
1689691800000|2023-07-18 14:50:00|62.21|59.81|62.47|60.07|62.62|60.22|62.16|59.76|0
1689692100000|2023-07-18 14:55:00|62.52|60.12|62.26|59.86|62.67|60.27|62.26|59.86|0
1689692400000|2023-07-18 15:00:00|62.11|59.71|61.64|59.24|62.21|59.81|61.64|59.24|0
1689692700000|2023-07-18 15:05:00|61.69|59.29|61.64|59.24|61.9|59.5|61.54|59.14|0
1689693000000|2023-07-18 15:10:00|61.59|59.19|64.36|61.96|64.47|62.07|61.59|59.19|0
1689693300000|2023-07-18 15:15:00|64.31|61.91|63.46|61.06|64.36|61.96|63.36|60.96|0
1689693600000|2023-07-18 15:20:00|63.51|61.11|63.46|61.06|63.61|61.21|63.41|61.01|0
1689693900000|2023-07-18 15:25:00|63.51|61.11|63.82|61.42|63.92|61.52|63.51|61.11|0
1689694200000|2023-07-18 15:30:00|63.87|61.47|63.23|60.83|64.13|61.73|63.07|60.67|0
1689694500000|2023-07-18 15:35:00|63.28|60.88|62.71|60.31|63.33|60.93|62.66|60.26|0
1689694800000|2023-07-18 15:40:00|62.76|60.36|62.5|60.1|62.81|60.41|62.2|59.8|0
1689695100000|2023-07-18 15:45:00|62.45|60.05|61.13|58.73|62.45|60.05|61.08|58.68|0
1689695400000|2023-07-18 15:50:00|61.08|58.68|61.33|58.93|61.53|59.13|60.82|58.42|0
1689695700000|2023-07-18 15:55:00|61.38|58.98|61.23|58.83|61.43|59.03|61.17|58.77|0
1689696000000|2023-07-18 16:00:00|61.17|58.77|61.45|59.05|61.63|59.23|61.07|58.67|0
1689696300000|2023-07-18 16:05:00|61.43|59.03|61.58|59.18|61.93|59.53|61.38|58.98|0
1689696600000|2023-07-18 16:10:00|61.63|59.23|61.83|59.43|61.98|59.58|61.58|59.18|0
1689696900000|2023-07-18 16:15:00|61.88|59.48|61.62|59.22|61.93|59.53|61.57|59.17|0
1689697200000|2023-07-18 16:20:00|61.57|59.17|62.75|60.35|62.75|60.35|61.52|59.12|0
1689697500000|2023-07-18 16:25:00|62.7|60.3|61.67|59.27|62.7|60.3|61.67|59.27|0
1689697800000|2023-07-18 16:30:00|61.72|59.32|61.62|59.22|61.98|59.58|61.57|59.17|0
1689698100000|2023-07-18 16:35:00|61.57|59.17|61.52|59.12|61.72|59.32|61.36|58.96|0
1689698400000|2023-07-18 16:40:00|61.46|59.06|61.56|59.16|61.77|59.37|61.36|58.96|0
1689698700000|2023-07-18 16:45:00|61.51|59.11|61.77|59.37|62.02|59.62|61.51|59.11|0
1689699000000|2023-07-18 16:50:00|61.72|59.32|61.82|59.42|61.97|59.57|61.61|59.21|0
1689699300000|2023-07-18 16:55:00|61.87|59.47|61.92|59.52|62.07|59.67|61.71|59.31|0
1689699600000|2023-07-18 17:00:00|61.97|59.57|61.56|59.16|61.97|59.57|61.46|59.06|0
1689699900000|2023-07-18 17:05:00|61.51|59.11|61.2|58.8|61.51|59.11|61.2|58.8|0
1689700200000|2023-07-18 17:10:00|61.25|58.85|61|58.6|61.25|58.85|60.95|58.55|0
1689700500000|2023-07-18 17:15:00|60.95|58.55|61.2|58.8|61.25|58.85|60.8|58.4|0
1689700800000|2023-07-18 17:20:00|61.17|58.77|61.4|59|61.55|59.15|61.15|58.75|0
1689701100000|2023-07-18 17:25:00|61.35|58.95|61.2|58.8|61.45|59.05|61.2|58.8|0
1689701400000|2023-07-18 17:30:00|61.15|58.75|60.99|58.59|61.3|58.9|60.94|58.54|0
1689701700000|2023-07-18 17:35:00|61.04|58.64|60.99|58.59|61.24|58.84|60.99|58.59|0
1689702000000|2023-07-18 17:40:00|60.94|58.54|60.99|58.59|61.04|58.64|60.69|58.29|0
1689702300000|2023-07-18 17:45:00|61.04|58.64|60.74|58.34|61.19|58.79|60.69|58.29|0
1689702600000|2023-07-18 17:50:00|60.71|58.31|60.68|58.28|60.94|58.54|60.68|58.28|0
1689702900000|2023-07-18 17:55:00|60.73|58.33|60.58|58.18|60.78|58.38|60.53|58.13|0
1689703200000|2023-07-18 18:00:00|60.73|58.33|60.18|57.78|60.73|58.33|60.18|57.78|0
1689703500000|2023-07-18 18:05:00|60.13|57.73|59.88|57.48|60.18|57.78|59.83|57.43|0
1689703800000|2023-07-18 18:10:00|59.83|57.43|59.73|57.33|59.93|57.53|59.73|57.33|0
1689704100000|2023-07-18 18:15:00|59.68|57.28|59.78|57.38|59.93|57.53|59.68|57.28|0
1689704400000|2023-07-18 18:20:00|59.73|57.33|60.11|57.71|60.16|57.76|59.09|56.69|0
1689704700000|2023-07-18 18:25:00|60.06|57.66|59.86|57.46|60.41|58.01|59.81|57.41|0
1689705000000|2023-07-18 18:30:00|59.81|57.41|60.25|57.85|60.26|57.86|59.61|57.21|0
1689705300000|2023-07-18 18:35:00|60.3|57.9|60.55|58.15|60.65|58.25|60.3|57.9|0
1689705600000|2023-07-18 18:40:00|60.6|58.2|60.3|57.9|60.9|58.5|60.3|57.9|0
1689705900000|2023-07-18 18:45:00|60.25|57.85|59.81|57.41|60.3|57.9|59.76|57.36|0
1689706200000|2023-07-18 18:50:00|59.85|57.45|60.1|57.7|60.15|57.75|59.81|57.41|0
1689706500000|2023-07-18 18:55:00|60.05|57.65|60.15|57.75|60.15|57.75|60|57.6|0
1689706800000|2023-07-18 19:00:00|60.1|57.7|60.1|57.7|60.74|58.34|60.1|57.7|0
1689707100000|2023-07-18 19:05:00|60.15|57.75|59.95|57.55|60.15|57.75|59.83|57.43|0
1689707400000|2023-07-18 19:10:00|59.9|57.5|59.26|56.86|59.95|57.55|59.21|56.81|0
1689707700000|2023-07-18 19:15:00|59.21|56.81|59.65|57.25|61.06|58.66|58.87|56.47|0
1689708000000|2023-07-18 19:20:00|59.61|57.21|59.55|57.15|60.05|57.65|59.55|57.15|0
1689708300000|2023-07-18 19:25:00|59.51|57.11|59.95|57.55|59.95|57.55|59.51|57.11|0
1689708600000|2023-07-18 19:30:00|60.04|57.64|60.14|57.74|60.54|58.14|59.85|57.45|0
1689708900000|2023-07-18 19:35:00|60.19|57.79|60.04|57.64|60.39|57.99|59.99|57.59|0
1689709200000|2023-07-18 19:40:00|59.99|57.59|59.99|57.59|60.04|57.64|59.79|57.39|0
1689709500000|2023-07-18 19:45:00|59.94|57.54|59.6|57.2|60.24|57.84|59.3|56.9|0
1689709800000|2023-07-18 19:50:00|59.45|57.05|60.04|57.64|60.28|57.88|59.3|56.9|0
1689710100000|2023-07-18 19:55:00|60.09|57.69|60.58|58.18|60.68|58.28|60.09|57.69|0
1689710400000|2023-07-18 20:00:00|60.43|58.03|61.12|58.72|61.12|58.72|60.43|58.03|0
1689710700000|2023-07-18 20:05:00|61.17|58.77|61.17|58.77|61.22|58.82|60.87|58.47|0
1689711000000|2023-07-18 20:10:00|61.2|58.8|61.12|58.72|61.37|58.97|61.12|58.72|0
1689711300000|2023-07-18 20:15:00|61.47|58.67|61.27|58.47|61.47|58.67|61.22|58.42|0
1689711600000|2023-07-18 20:20:00|61.22|58.42|61.52|58.72|61.52|58.72|61.17|58.37|0
1689711900000|2023-07-18 20:25:00|61.47|58.67|61.37|58.57|61.57|58.77|61.37|58.57|0
1689712200000|2023-07-18 20:30:00|61.42|58.62|61.41|58.61|61.47|58.67|61.36|58.56|0
1689712500000|2023-07-18 20:35:00|61.46|58.66|61.46|58.66|61.46|58.66|61.39|58.59|0
1689712800000|2023-07-18 20:40:00|61.41|58.61|61.36|58.56|61.46|58.66|61.36|58.56|0
1689713100000|2023-07-18 20:45:00|61.46|58.66|61.41|58.61|61.46|58.66|61.41|58.61|0
1689713400000|2023-07-18 20:50:00|61.36|58.56|61.36|58.56|61.36|58.56|61.26|58.46|0
1689713700000|2023-07-18 20:55:00|61.41|58.61|61.63|58.83|61.63|58.83|61.36|58.56|0
1689714000000|2023-07-18 21:00:00|61.57|58.77|61.59|58.79|61.61|58.81|61.54|58.74|0
1689714300000|2023-07-18 21:05:00|61.58|58.78|61.62|58.82|61.64|58.84|61.58|58.78|0
1689714600000|2023-07-18 21:10:00|61.61|58.81|61.6|58.8|61.61|58.81|61.6|58.8|0
1689715200000|2023-07-18 21:20:00|61.65|58.85|61.62|58.82|61.65|58.85|61.57|58.77|0
1689715500000|2023-07-18 21:25:00|61.58|58.78|61.67|58.87|61.67|58.87|61.57|58.77|0
1689715800000|2023-07-18 21:30:00|61.66|58.86|61.63|58.83|61.66|58.86|61.6|58.8|0
1689716100000|2023-07-18 21:35:00|61.6|58.8|61.6|58.8|61.63|58.83|61.6|58.8|0
1689716400000|2023-07-18 21:40:00|61.59|58.79|61.57|58.77|61.6|58.8|61.57|58.77|0
1689716700000|2023-07-18 21:45:00|61.58|58.78|61.59|58.79|61.6|58.8|61.58|58.78|0
1689717000000|2023-07-18 21:50:00|61.58|58.78|61.59|58.79|61.59|58.79|61.58|58.78|0
1689717300000|2023-07-18 21:55:00|61.61|58.81|61.65|58.85|61.66|58.86|61.61|58.81|0
1689717600000|2023-07-18 22:00:00|61.66|58.86|61.13|58.33|61.71|58.91|61.13|58.33|0
1689717900000|2023-07-18 22:05:00|61.08|58.28|61.18|58.38|61.18|58.38|61.03|58.23|0
1689718200000|2023-07-18 22:10:00|61.16|58.36|61.13|58.33|61.16|58.36|60.98|58.18|0
1689718500000|2023-07-18 22:15:00|61.08|58.28|61.08|58.28|61.13|58.33|60.98|58.18|0
1689718800000|2023-07-18 22:20:00|61.03|58.23|61.13|58.33|61.13|58.33|61.03|58.23|0
1689719100000|2023-07-18 22:25:00|61.18|58.38|61.13|58.33|61.23|58.43|61.08|58.28|0
1689719400000|2023-07-18 22:30:00|61.08|58.28|61.12|58.32|61.18|58.38|61.08|58.28|0
1689719700000|2023-07-18 22:35:00|61.17|58.37|61.17|58.37|61.22|58.42|61.17|58.37|0
1689720000000|2023-07-18 22:40:00|61.07|58.27|61.17|58.37|61.17|58.37|61.02|58.22|0
1689720300000|2023-07-18 22:45:00|61.15|58.35|61.17|58.37|61.17|58.37|61.07|58.27|0
1689720600000|2023-07-18 22:50:00|61.22|58.42|61.22|58.42|61.27|58.47|61.17|58.37|0
1689721200000|2023-07-18 23:00:00|61.19|58.39|60.97|58.17|61.19|58.39|60.92|58.12|0
1689721500000|2023-07-18 23:05:00|60.99|58.19|61.06|58.26|61.06|58.26|60.97|58.17|0
1689721800000|2023-07-18 23:10:00|61.01|58.21|60.91|58.11|61.06|58.26|60.91|58.11|0
1689722100000|2023-07-18 23:15:00|60.86|58.06|60.91|58.11|60.96|58.16|60.86|58.06|0
1689722400000|2023-07-18 23:20:00|60.94|58.14|61.01|58.21|61.01|58.21|60.94|58.14|0
1689722700000|2023-07-18 23:25:00|60.96|58.16|60.96|58.16|61.01|58.21|60.96|58.16|0
1689723000000|2023-07-18 23:30:00|61.01|58.21|61.01|58.21|61.06|58.26|61.01|58.21|0
1689723300000|2023-07-18 23:35:00|61.06|58.26|61.05|58.25|61.06|58.26|61|58.2|0
1689723600000|2023-07-18 23:40:00|61|58.2|60.95|58.15|61.05|58.25|60.95|58.15|0
1689723900000|2023-07-18 23:45:00|61|58.2|60.85|58.05|61|58.2|60.85|58.05|0
1689724200000|2023-07-18 23:50:00|60.8|58|60.9|58.1|60.9|58.1|60.75|57.95|0
1689724500000|2023-07-18 23:55:00|60.85|58.05|61|58.2|61.05|58.25|60.85|58.05|0
1689724800000|2023-07-19 00:00:00|61.05|58.25|61.05|58.25|61.25|58.45|61|58.2|0
1689725100000|2023-07-19 00:05:00|61|58.2|61.19|58.39|61.19|58.39|61|58.2|0
1689725400000|2023-07-19 00:10:00|61.14|58.34|61.14|58.34|61.19|58.39|61.09|58.29|0
1689725700000|2023-07-19 00:15:00|61.09|58.29|61.14|58.34|61.14|58.34|61.04|58.24|0
1689726000000|2023-07-19 00:20:00|61.09|58.29|60.99|58.19|61.14|58.34|60.99|58.19|0
1689726300000|2023-07-19 00:25:00|61.04|58.24|60.99|58.19|61.04|58.24|60.94|58.14|0
1689726600000|2023-07-19 00:30:00|61.04|58.24|61.19|58.39|61.24|58.44|60.89|58.09|0
1689726900000|2023-07-19 00:35:00|61.16|58.36|61.13|58.33|61.19|58.39|61.03|58.23|0
1689727200000|2023-07-19 00:40:00|61.08|58.28|61.08|58.28|61.28|58.48|61.08|58.28|0
1689727500000|2023-07-19 00:45:00|61.13|58.33|61.13|58.33|61.18|58.38|61.08|58.28|0
1689727800000|2023-07-19 00:50:00|61.08|58.28|61.08|58.28|61.18|58.38|61.03|58.23|0
1689728100000|2023-07-19 00:55:00|61.03|58.23|61.03|58.23|61.08|58.28|60.98|58.18|0
1689728400000|2023-07-19 01:00:00|61.08|58.28|61.18|58.38|61.23|58.43|61.03|58.23|0
1689728700000|2023-07-19 01:05:00|61.13|58.33|61.12|58.32|61.13|58.33|61.07|58.27|0
1689729000000|2023-07-19 01:10:00|61.07|58.27|60.97|58.17|61.12|58.32|60.97|58.17|0
1689729300000|2023-07-19 01:15:00|60.92|58.12|61.07|58.27|61.12|58.32|60.92|58.12|0
1689729600000|2023-07-19 01:20:00|61.05|58.25|60.92|58.12|61.07|58.27|60.92|58.12|0
1689729900000|2023-07-19 01:25:00|60.97|58.17|61.12|58.32|61.12|58.32|60.92|58.12|0
1689730200000|2023-07-19 01:30:00|61.07|58.27|60.82|58.02|61.07|58.27|60.82|58.02|0
1689730500000|2023-07-19 01:35:00|60.77|57.97|60.91|58.11|60.92|58.12|60.77|57.97|0
1689730800000|2023-07-19 01:40:00|60.89|58.09|60.91|58.11|61.01|58.21|60.86|58.06|0
1689731100000|2023-07-19 01:45:00|60.96|58.16|60.76|57.96|60.96|58.16|60.74|57.94|0
1689731400000|2023-07-19 01:50:00|60.71|57.91|60.96|58.16|60.96|58.16|60.71|57.91|0
1689731700000|2023-07-19 01:55:00|60.91|58.11|60.91|58.11|60.91|58.11|60.81|58.01|0
1689732000000|2023-07-19 02:00:00|60.86|58.06|61.06|58.26|61.06|58.26|60.86|58.06|0
1689732300000|2023-07-19 02:05:00|61.11|58.31|61.15|58.35|61.2|58.4|61.03|58.23|0
1689732600000|2023-07-19 02:10:00|61.1|58.3|61|58.2|61.1|58.3|60.95|58.15|0
1689732900000|2023-07-19 02:15:00|60.95|58.15|61.05|58.25|61.05|58.25|60.95|58.15|0
1689733200000|2023-07-19 02:20:00|61.1|58.3|61.15|58.35|61.2|58.4|61.05|58.25|0
1689733500000|2023-07-19 02:25:00|61.2|58.4|61.05|58.25|61.2|58.4|61.05|58.25|0
1689733800000|2023-07-19 02:30:00|61.1|58.3|61.1|58.3|61.15|58.35|61.05|58.25|0
1689734100000|2023-07-19 02:35:00|61.05|58.25|60.99|58.19|61.1|58.3|60.99|58.19|0
1689734400000|2023-07-19 02:40:00|61.04|58.24|61.04|58.24|61.09|58.29|60.99|58.19|0
1689734700000|2023-07-19 02:45:00|60.99|58.19|60.94|58.14|61.04|58.24|60.94|58.14|0
1689735000000|2023-07-19 02:50:00|60.89|58.09|60.89|58.09|60.94|58.14|60.89|58.09|0
1689735300000|2023-07-19 02:55:00|60.94|58.14|61.04|58.24|61.09|58.29|60.94|58.14|0
1689735600000|2023-07-19 03:00:00|61.06|58.26|60.94|58.14|61.09|58.29|60.94|58.14|0
1689735900000|2023-07-19 03:05:00|60.89|58.09|60.84|58.04|60.94|58.14|60.84|58.04|0
1689736200000|2023-07-19 03:10:00|60.83|58.03|60.78|57.98|60.88|58.08|60.73|57.93|0
1689736500000|2023-07-19 03:15:00|60.83|58.03|60.83|58.03|60.83|58.03|60.78|57.98|0
1689736800000|2023-07-19 03:20:00|60.88|58.08|60.83|58.03|60.88|58.08|60.83|58.03|0
1689737100000|2023-07-19 03:25:00|60.88|58.08|60.88|58.08|60.93|58.13|60.83|58.03|0
1689737400000|2023-07-19 03:30:00|60.93|58.13|60.93|58.13|60.98|58.18|60.93|58.13|0
1689737700000|2023-07-19 03:35:00|60.98|58.18|60.97|58.17|60.98|58.18|60.93|58.13|0
1689738000000|2023-07-19 03:40:00|61.02|58.22|60.97|58.17|61.02|58.22|60.97|58.17|0
1689738300000|2023-07-19 03:45:00|60.92|58.12|60.92|58.12|60.97|58.17|60.92|58.12|0
1689738600000|2023-07-19 03:50:00|60.97|58.17|60.97|58.17|60.97|58.17|60.97|58.17|0
1689738900000|2023-07-19 03:55:00|60.92|58.12|60.82|58.02|60.92|58.12|60.82|58.02|0
1689739200000|2023-07-19 04:00:00|60.87|58.07|60.87|58.07|60.92|58.12|60.82|58.02|0
1689739500000|2023-07-19 04:05:00|60.82|58.02|60.86|58.06|60.87|58.07|60.82|58.02|0
1689739800000|2023-07-19 04:10:00|60.82|58.02|60.81|58.01|60.86|58.06|60.81|58.01|0
1689740100000|2023-07-19 04:15:00|60.86|58.06|60.81|58.01|60.89|58.09|60.81|58.01|0
1689740400000|2023-07-19 04:20:00|60.84|58.04|60.86|58.06|60.86|58.06|60.81|58.01|0
1689740700000|2023-07-19 04:25:00|60.81|58.01|60.81|58.01|60.86|58.06|60.81|58.01|0
1689741000000|2023-07-19 04:30:00|60.76|57.96|60.91|58.11|60.91|58.11|60.76|57.96|0
1689741300000|2023-07-19 04:35:00|60.96|58.16|60.9|58.1|60.96|58.16|60.9|58.1|0
1689741600000|2023-07-19 04:40:00|60.85|58.05|60.9|58.1|60.95|58.15|60.8|58|0
1689741900000|2023-07-19 04:45:00|60.93|58.13|60.88|58.08|60.95|58.15|60.85|58.05|0
1689742200000|2023-07-19 04:50:00|60.85|58.05|60.85|58.05|60.9|58.1|60.85|58.05|0
1689742500000|2023-07-19 04:55:00|60.9|58.1|60.9|58.1|60.9|58.1|60.85|58.05|0
1689742800000|2023-07-19 05:00:00|60.85|58.05|60.8|58|60.85|58.05|60.7|57.9|0
1689743100000|2023-07-19 05:05:00|60.75|57.95|60.75|57.95|60.85|58.05|60.75|57.95|0
1689743400000|2023-07-19 05:10:00|60.7|57.9|60.89|58.09|60.89|58.09|60.65|57.85|0
1689743700000|2023-07-19 05:15:00|60.87|58.07|60.79|57.99|60.89|58.09|60.74|57.94|0
1689744000000|2023-07-19 05:20:00|60.77|57.97|60.84|58.04|60.89|58.09|60.74|57.94|0
1689744300000|2023-07-19 05:25:00|60.89|58.09|62.09|59.29|62.09|59.29|60.74|57.94|0
1689744600000|2023-07-19 05:30:00|62.06|59.26|62.03|59.23|62.11|59.31|61.98|59.18|0
1689744900000|2023-07-19 05:35:00|61.98|59.18|62.08|59.28|62.13|59.33|61.88|59.08|0
1689745200000|2023-07-19 05:40:00|62.13|59.33|61.98|59.18|62.13|59.33|61.98|59.18|0
1689745500000|2023-07-19 05:45:00|62.03|59.23|61.93|59.13|62.03|59.23|61.93|59.13|0
1689745800000|2023-07-19 05:50:00|61.88|59.08|61.98|59.18|61.98|59.18|61.88|59.08|0
1689746100000|2023-07-19 05:55:00|61.93|59.13|62.08|59.28|62.08|59.28|61.88|59.08|0
1689746400000|2023-07-19 06:00:00|62.03|59.23|61.82|59.02|62.23|59.43|61.67|58.87|0
1689746700000|2023-07-19 06:05:00|61.62|59.22|61.37|58.97|61.62|59.22|61.37|58.97|0
1689747000000|2023-07-19 06:10:00|61.4|59|61.42|59.02|61.47|59.07|61.22|58.82|0
1689747300000|2023-07-19 06:15:00|61.47|59.07|61.32|58.92|61.57|59.17|61.32|58.92|0
1689747600000|2023-07-19 06:20:00|61.27|58.87|61.22|58.82|61.27|58.87|61.12|58.72|0
1689747900000|2023-07-19 06:25:00|61.17|58.77|61.29|58.89|61.32|58.92|61.12|58.72|0
1689748200000|2023-07-19 06:30:00|61.27|58.87|61.27|58.87|61.32|58.92|61.22|58.82|0
1689748500000|2023-07-19 06:35:00|61.26|58.86|61.44|59.04|61.46|59.06|61.21|58.81|0
1689748800000|2023-07-19 06:40:00|61.41|59.01|61.19|58.79|61.46|59.06|61.09|58.69|0
1689749100000|2023-07-19 06:45:00|61.22|58.82|61.19|58.79|61.29|58.89|61.14|58.74|0
1689749400000|2023-07-19 06:50:00|61.14|58.74|61.02|58.62|61.14|58.74|60.99|58.59|0
1689749700000|2023-07-19 06:55:00|60.99|58.59|60.82|58.42|61.09|58.69|60.79|58.39|0
1689750000000|2023-07-19 07:00:00|60.74|58.34|60.74|58.34|60.94|58.54|60.64|58.24|0
1689750300000|2023-07-19 07:05:00|60.79|58.39|60.39|57.99|60.79|58.39|60.29|57.89|0
1689750600000|2023-07-19 07:10:00|60.42|58.02|60.44|58.04|60.54|58.14|60.29|57.89|0
1689750900000|2023-07-19 07:15:00|60.47|58.07|60.73|58.33|60.83|58.43|60.47|58.07|0
1689751200000|2023-07-19 07:20:00|60.78|58.38|60.78|58.38|60.93|58.53|60.68|58.28|0
1689751500000|2023-07-19 07:25:00|60.83|58.43|60.93|58.53|60.93|58.53|60.68|58.28|0
1689751800000|2023-07-19 07:30:00|60.91|58.51|61.18|58.78|61.18|58.78|60.91|58.51|0
1689752100000|2023-07-19 07:35:00|61.13|58.73|61.42|59.02|61.47|59.07|61.1|58.7|0
1689752400000|2023-07-19 07:40:00|61.37|58.97|61.47|59.07|61.52|59.12|61.27|58.87|0
1689752700000|2023-07-19 07:45:00|61.52|59.12|61.42|59.02|61.52|59.12|61.27|58.87|0
1689753000000|2023-07-19 07:50:00|61.47|59.07|61.52|59.12|61.72|59.32|61.42|59.02|0
1689753300000|2023-07-19 07:55:00|61.57|59.17|61.62|59.22|61.67|59.27|61.37|58.97|0
1689753600000|2023-07-19 08:00:00|61.64|59.24|61.32|58.92|61.77|59.37|61.32|58.92|0
1689753900000|2023-07-19 08:05:00|61.27|58.87|61.51|59.11|61.51|59.11|61.17|58.77|0
1689754200000|2023-07-19 08:10:00|61.56|59.16|61.26|58.86|61.56|59.16|61.26|58.86|0
1689754500000|2023-07-19 08:15:00|61.29|58.89|61.01|58.61|61.31|58.91|61.01|58.61|0
1689754800000|2023-07-19 08:20:00|61.06|58.66|61.06|58.66|61.11|58.71|60.86|58.46|0
1689755100000|2023-07-19 08:25:00|61.01|58.61|60.91|58.51|61.06|58.66|60.76|58.36|0
1689755400000|2023-07-19 08:30:00|60.86|58.46|60.96|58.56|61.01|58.61|60.86|58.46|0
1689755700000|2023-07-19 08:35:00|60.91|58.51|60.71|58.31|60.96|58.56|60.71|58.31|0
1689756000000|2023-07-19 08:40:00|60.76|58.36|60.66|58.26|60.76|58.36|60.56|58.16|0
1689756300000|2023-07-19 08:45:00|60.68|58.28|60.61|58.21|60.71|58.31|60.56|58.16|0
1689756600000|2023-07-19 08:50:00|60.65|58.25|60.8|58.4|60.85|58.45|60.6|58.2|0
1689756900000|2023-07-19 08:55:00|60.85|58.45|60.6|58.2|60.9|58.5|60.55|58.15|0
1689757200000|2023-07-19 09:00:00|60.65|58.25|60.85|58.45|60.9|58.5|60.65|58.25|0
1689757500000|2023-07-19 09:05:00|60.9|58.5|60.75|58.35|60.9|58.5|60.7|58.3|0
1689757800000|2023-07-19 09:10:00|60.8|58.4|60.75|58.35|60.85|58.45|60.7|58.3|0
1689758100000|2023-07-19 09:15:00|60.7|58.3|60.64|58.24|60.99|58.59|60.64|58.24|0
1689758400000|2023-07-19 09:20:00|60.6|58.2|61.52|59.12|61.52|59.12|60.55|58.15|0
1689758700000|2023-07-19 09:25:00|61.62|59.22|61.57|59.17|61.67|59.27|61.57|59.17|0
1689759000000|2023-07-19 09:30:00|61.62|59.22|61.57|59.17|61.77|59.37|61.47|59.07|0
1689759300000|2023-07-19 09:35:00|61.52|59.12|61.51|59.11|61.57|59.17|61.42|59.02|0
1689759600000|2023-07-19 09:40:00|61.56|59.16|61.51|59.11|61.56|59.16|61.31|58.91|0
1689759900000|2023-07-19 09:45:00|61.56|59.16|61.41|59.01|61.56|59.16|61.36|58.96|0
1689760200000|2023-07-19 09:50:00|61.46|59.06|61.46|59.06|61.51|59.11|61.36|58.96|0
1689760500000|2023-07-19 09:55:00|61.51|59.11|61.51|59.11|61.56|59.16|61.46|59.06|0
1689760800000|2023-07-19 10:00:00|61.56|59.16|61.56|59.16|61.66|59.26|61.46|59.06|0
1689761100000|2023-07-19 10:05:00|61.53|59.13|61.65|59.25|61.75|59.35|61.46|59.06|0
1689761400000|2023-07-19 10:10:00|61.6|59.2|61.55|59.15|61.65|59.25|61.5|59.1|0
1689761700000|2023-07-19 10:15:00|61.6|59.2|61.65|59.25|61.65|59.25|61.55|59.15|0
1689762000000|2023-07-19 10:20:00|61.68|59.28|61.8|59.4|61.82|59.42|61.68|59.28|0
1689762300000|2023-07-19 10:25:00|61.82|59.42|61.7|59.3|61.82|59.42|61.7|59.3|0
1689762600000|2023-07-19 10:30:00|61.75|59.35|61.65|59.25|61.8|59.4|61.65|59.25|0
1689762900000|2023-07-19 10:35:00|61.7|59.3|61.69|59.29|61.79|59.39|61.69|59.29|0
1689763200000|2023-07-19 10:40:00|61.74|59.34|61.84|59.44|61.89|59.49|61.64|59.24|0
1689763500000|2023-07-19 10:45:00|61.89|59.49|61.79|59.39|61.89|59.49|61.74|59.34|0
1689763800000|2023-07-19 10:50:00|61.84|59.44|61.64|59.24|61.84|59.44|61.64|59.24|0
1689764100000|2023-07-19 10:55:00|61.69|59.29|61.49|59.09|61.74|59.34|61.49|59.09|0
1689764400000|2023-07-19 11:00:00|61.44|59.04|61.54|59.14|61.64|59.24|61.44|59.04|0
1689764700000|2023-07-19 11:05:00|61.49|59.09|61.78|59.38|61.83|59.43|61.49|59.09|0
1689765000000|2023-07-19 11:10:00|61.73|59.33|62.13|59.73|62.13|59.73|61.73|59.33|0
1689765300000|2023-07-19 11:15:00|62.18|59.78|62.21|59.81|62.23|59.83|62.13|59.73|0
1689765600000|2023-07-19 11:20:00|62.23|59.83|62.23|59.83|62.28|59.88|62.08|59.68|0
1689765900000|2023-07-19 11:25:00|62.33|59.93|61.83|59.43|62.63|60.23|61.83|59.43|0
1689766200000|2023-07-19 11:30:00|61.88|59.48|62.08|59.68|62.18|59.78|61.83|59.43|0
1689766500000|2023-07-19 11:35:00|62.03|59.63|62.32|59.92|62.32|59.92|62.02|59.62|0
1689766800000|2023-07-19 11:40:00|62.27|59.87|62.32|59.92|62.58|60.18|62.27|59.87|0
1689767100000|2023-07-19 11:45:00|62.37|59.97|62.42|60.02|62.57|60.17|62.32|59.92|0
1689767400000|2023-07-19 11:50:00|62.45|60.05|62.22|59.82|62.47|60.07|62.22|59.82|0
1689767700000|2023-07-19 11:55:00|62.17|59.77|62.12|59.72|62.22|59.82|62.12|59.72|0
1689768000000|2023-07-19 12:00:00|62.07|59.67|61.91|59.51|62.22|59.82|61.86|59.46|0
1689768300000|2023-07-19 12:05:00|61.86|59.46|61.96|59.56|62.01|59.61|61.76|59.36|0
1689768600000|2023-07-19 12:10:00|61.91|59.51|61.86|59.46|61.91|59.51|61.71|59.31|0
1689768900000|2023-07-19 12:15:00|61.81|59.41|61.91|59.51|61.91|59.51|61.71|59.31|0
1689769200000|2023-07-19 12:20:00|61.96|59.56|62.11|59.71|62.16|59.76|61.91|59.51|0
1689769500000|2023-07-19 12:25:00|62.16|59.76|62.08|59.68|62.18|59.78|62.01|59.61|0
1689769800000|2023-07-19 12:30:00|62.11|59.71|61.9|59.5|62.26|59.86|61.85|59.45|0
1689770100000|2023-07-19 12:35:00|61.95|59.55|61.7|59.3|62.05|59.65|61.7|59.3|0
1689770400000|2023-07-19 12:40:00|61.65|59.25|61.65|59.25|61.7|59.3|61.5|59.1|0
1689770700000|2023-07-19 12:45:00|61.7|59.3|61.85|59.45|61.95|59.55|61.6|59.2|0
1689771000000|2023-07-19 12:50:00|61.8|59.4|61.45|59.05|61.85|59.45|61.45|59.05|0
1689771300000|2023-07-19 12:55:00|61.5|59.1|61.65|59.25|61.82|59.42|61.45|59.05|0
1689771600000|2023-07-19 13:00:00|61.7|59.3|61.5|59.1|61.75|59.35|61.4|59|0
1689771900000|2023-07-19 13:05:00|61.55|59.15|61.29|58.89|61.59|59.19|61.25|58.85|0
1689772200000|2023-07-19 13:10:00|61.25|58.85|60.9|58.5|61.29|58.89|60.9|58.5|0
1689772500000|2023-07-19 13:15:00|60.85|58.45|60.8|58.4|61.05|58.65|60.75|58.35|0
1689772800000|2023-07-19 13:20:00|60.85|58.45|60.89|58.49|60.9|58.5|60.7|58.3|0
1689773100000|2023-07-19 13:25:00|60.84|58.44|60.55|58.15|60.84|58.44|60.55|58.15|0
1689773400000|2023-07-19 13:30:00|60.5|58.1|60.11|57.71|60.58|58.18|58.99|56.59|0
1689773700000|2023-07-19 13:35:00|59.91|57.51|58.99|56.59|59.96|57.56|58.94|56.54|0
1689774000000|2023-07-19 13:40:00|58.94|56.54|59.23|56.83|59.28|56.88|58.8|56.4|0
1689774300000|2023-07-19 13:45:00|59.33|56.93|59.33|56.93|59.66|57.26|59.13|56.73|0
1689774600000|2023-07-19 13:50:00|59.28|56.88|59.32|56.92|59.71|57.31|59.13|56.73|0
1689774900000|2023-07-19 13:55:00|59.37|56.97|58.94|56.54|59.56|57.16|58.89|56.49|0
1689775200000|2023-07-19 14:00:00|58.84|56.44|58.84|56.44|59.27|56.87|58.79|56.39|0
1689775500000|2023-07-19 14:05:00|58.79|56.39|58.84|56.44|59.13|56.73|58.51|56.11|0
1689775800000|2023-07-19 14:10:00|58.74|56.34|58.89|56.49|58.93|56.53|58.36|55.96|0
1689776100000|2023-07-19 14:15:00|58.93|56.53|58.53|56.13|59.37|56.97|58.48|56.08|0
1689776400000|2023-07-19 14:20:00|58.48|56.08|58.24|55.84|58.62|56.22|58.19|55.79|0
1689776700000|2023-07-19 14:25:00|58.29|55.89|59.19|56.79|59.19|56.79|58.19|55.79|0
1689777000000|2023-07-19 14:30:00|59.14|56.74|59.28|56.88|59.48|57.08|58.9|56.5|0
1689777300000|2023-07-19 14:35:00|59.33|56.93|59.28|56.88|59.72|57.32|59.24|56.84|0
1689777600000|2023-07-19 14:40:00|59.33|56.93|58.76|56.36|59.43|57.03|58.66|56.26|0
1689777900000|2023-07-19 14:45:00|58.71|56.31|59.09|56.69|59.23|56.83|58.52|56.12|0
1689778200000|2023-07-19 14:50:00|59.04|56.64|60.24|57.84|60.29|57.89|58.56|56.16|0
1689778500000|2023-07-19 14:55:00|60.44|58.04|60.24|57.84|61.42|59.02|59.95|57.55|0
1689778800000|2023-07-19 15:00:00|60.19|57.79|60.39|57.99|60.49|58.09|59.9|57.5|0
1689779100000|2023-07-19 15:05:00|60.34|57.94|60|57.6|60.34|57.94|59.8|57.4|0
1689779400000|2023-07-19 15:10:00|59.9|57.5|59.22|56.82|60.09|57.69|59.22|56.82|0
1689779700000|2023-07-19 15:15:00|59.37|56.97|59.08|56.68|59.42|57.02|58.89|56.49|0
1689780000000|2023-07-19 15:20:00|59.13|56.73|59.89|57.49|60.09|57.69|59.13|56.73|0
1689780300000|2023-07-19 15:25:00|59.94|57.54|59.31|56.91|59.94|57.54|59.17|56.77|0
1689780600000|2023-07-19 15:30:00|59.27|56.87|58.74|56.34|59.27|56.87|58.69|56.29|0
1689780900000|2023-07-19 15:35:00|58.79|56.39|59.17|56.77|59.22|56.82|58.78|56.38|0
1689781200000|2023-07-19 15:40:00|59.12|56.72|59.83|57.43|60.12|57.72|58.98|56.58|0
1689781500000|2023-07-19 15:45:00|59.88|57.48|59.83|57.43|59.98|57.58|59.64|57.24|0
1689781800000|2023-07-19 15:50:00|59.81|57.41|59.49|57.09|60.02|57.62|59.49|57.09|0
1689782100000|2023-07-19 15:55:00|59.45|57.05|59.64|57.24|59.93|57.53|59.35|56.95|0
1689782400000|2023-07-19 16:00:00|59.59|57.19|59.73|57.33|59.73|57.33|58.82|56.42|0
1689782700000|2023-07-19 16:05:00|59.68|57.28|59.39|56.99|59.73|57.33|59.06|56.66|0
1689783000000|2023-07-19 16:10:00|59.3|56.9|59.44|57.04|59.68|57.28|59.11|56.71|0
1689783300000|2023-07-19 16:15:00|59.49|57.09|59.82|57.42|60.11|57.71|59.49|57.09|0
1689783600000|2023-07-19 16:20:00|59.77|57.37|60.55|58.15|60.74|58.34|59.73|57.33|0
1689783900000|2023-07-19 16:25:00|60.59|58.19|60.84|58.44|61.33|58.93|60.45|58.05|0
1689784200000|2023-07-19 16:30:00|60.93|58.53|60.93|58.53|62.02|59.62|60.93|58.53|0
1689784500000|2023-07-19 16:35:00|60.98|58.58|61.77|59.37|61.82|59.42|60.93|58.53|0
1689784800000|2023-07-19 16:40:00|61.82|59.42|61.32|58.92|62.01|59.61|61.32|58.92|0
1689785100000|2023-07-19 16:45:00|61.42|59.02|61.47|59.07|61.67|59.27|61.12|58.72|0
1689785400000|2023-07-19 16:50:00|61.52|59.12|60.97|58.57|61.57|59.17|60.88|58.48|0
1689785700000|2023-07-19 16:55:00|61.02|58.62|60.88|58.48|61.27|58.87|60.88|58.48|0
1689786000000|2023-07-19 17:00:00|60.78|58.38|61.36|58.96|61.36|58.96|60.78|58.38|0
1689786300000|2023-07-19 17:05:00|61.41|59.01|61.81|59.41|62.25|59.85|61.41|59.01|0
1689786600000|2023-07-19 17:10:00|61.86|59.46|60.92|58.52|61.86|59.46|60.92|58.52|0
1689786900000|2023-07-19 17:15:00|60.97|58.57|61.31|58.91|61.41|59.01|60.97|58.57|0
1689787200000|2023-07-19 17:20:00|61.26|58.86|61.11|58.71|61.51|59.11|61.06|58.66|0
1689787500000|2023-07-19 17:25:00|61.16|58.76|61.31|58.91|61.65|59.25|61.16|58.76|0
1689787800000|2023-07-19 17:30:00|61.36|58.96|61.6|59.2|61.6|59.2|61.11|58.71|0
1689788100000|2023-07-19 17:35:00|61.65|59.25|61.8|59.4|61.99|59.59|61.55|59.15|0
1689788400000|2023-07-19 17:40:00|61.85|59.45|61.18|58.78|61.94|59.54|60.96|58.56|0
1689788700000|2023-07-19 17:45:00|61.15|58.75|60.59|58.19|61.2|58.8|60.2|57.8|0
1689789000000|2023-07-19 17:50:00|60.57|58.17|60.59|58.19|60.79|58.39|60.4|58|0
1689789300000|2023-07-19 17:55:00|60.54|58.14|60.74|58.34|60.98|58.58|60.54|58.14|0
1689789600000|2023-07-19 18:00:00|60.79|58.39|60.78|58.38|60.98|58.58|60.54|58.14|0
1689789900000|2023-07-19 18:05:00|60.83|58.43|61.92|59.52|62.02|59.62|60.83|58.43|0
1689790200000|2023-07-19 18:10:00|61.97|59.57|61.72|59.32|62.02|59.62|61.47|59.07|0
1689790500000|2023-07-19 18:15:00|61.77|59.37|61.96|59.56|62.02|59.62|61.67|59.27|0
1689790800000|2023-07-19 18:20:00|62.01|59.61|61.96|59.56|62.06|59.66|61.67|59.27|0
1689791100000|2023-07-19 18:25:00|61.91|59.51|61.46|59.06|61.91|59.51|61.34|58.94|0
1689791400000|2023-07-19 18:30:00|61.51|59.11|60.63|58.23|61.51|59.11|60.43|58.03|0
1689791700000|2023-07-19 18:35:00|60.73|58.33|60.58|58.18|60.73|58.33|60.48|58.08|0
1689792000000|2023-07-19 18:40:00|60.53|58.13|60.23|57.83|60.58|58.18|59.94|57.54|0
1689792300000|2023-07-19 18:45:00|60.19|57.79|60.4|58|60.53|58.13|60.14|57.74|0
1689792600000|2023-07-19 18:50:00|60.38|57.98|60.38|57.98|60.62|58.22|60.18|57.78|0
1689792900000|2023-07-19 18:55:00|60.33|57.93|60.08|57.68|60.43|58.03|60.08|57.68|0
1689793200000|2023-07-19 19:00:00|60.13|57.73|59.79|57.39|60.13|57.73|59.79|57.39|0
1689793500000|2023-07-19 19:05:00|59.84|57.44|59.55|57.15|59.89|57.49|59.36|56.96|0
1689793800000|2023-07-19 19:10:00|59.6|57.2|59.4|57|59.69|57.29|59.35|56.95|0
1689794100000|2023-07-19 19:15:00|59.35|56.95|59.11|56.71|59.4|57|59.09|56.69|0
1689794400000|2023-07-19 19:20:00|59.07|56.67|58.97|56.57|59.11|56.71|58.78|56.38|0
1689794700000|2023-07-19 19:25:00|58.92|56.52|59.25|56.85|59.25|56.85|58.82|56.42|0
1689795000000|2023-07-19 19:30:00|59.3|56.9|59.83|57.43|59.88|57.48|59.3|56.9|0
1689795300000|2023-07-19 19:35:00|59.88|57.48|60.02|57.62|60.46|58.06|59.78|57.38|0
1689795600000|2023-07-19 19:40:00|59.97|57.57|59.83|57.43|60.12|57.72|59.73|57.33|0
1689795900000|2023-07-19 19:45:00|59.87|57.47|60.12|57.72|60.21|57.81|59.87|57.47|0
1689796200000|2023-07-19 19:50:00|60.07|57.67|60.21|57.81|60.21|57.81|59.53|57.13|0
1689796500000|2023-07-19 19:55:00|60.36|57.96|60.55|58.15|60.55|58.15|60.01|57.61|0
1689796800000|2023-07-19 20:00:00|60.6|58.2|60.89|58.49|61.29|58.89|60.45|58.05|0
1689797100000|2023-07-19 20:05:00|60.94|58.54|60.45|58.05|61.53|59.13|60.45|58.05|0
1689797400000|2023-07-19 20:10:00|60.5|58.1|60.94|58.54|61.08|58.68|60.45|58.05|0
1689797700000|2023-07-19 20:15:00|61.24|58.44|60.89|58.09|61.24|58.44|60.84|58.04|0
1689798000000|2023-07-19 20:20:00|60.84|58.04|61.06|58.26|61.18|58.38|60.79|57.99|0
1689798300000|2023-07-19 20:25:00|61.04|58.24|61.08|58.28|61.08|58.28|60.94|58.14|0
1689798600000|2023-07-19 20:30:00|61.11|58.31|61.13|58.33|61.13|58.33|61.03|58.23|0
1689798900000|2023-07-19 20:35:00|61.08|58.28|60.88|58.08|61.13|58.33|60.88|58.08|0
1689799200000|2023-07-19 20:40:00|60.91|58.11|60.98|58.18|60.98|58.18|60.88|58.08|0
1689799500000|2023-07-19 20:45:00|60.93|58.13|60.73|57.93|60.93|58.13|60.73|57.93|0
1689799800000|2023-07-19 20:50:00|60.78|57.98|60.83|58.03|60.98|58.18|60.78|57.98|0
1689800100000|2023-07-19 20:55:00|60.81|58.01|60.85|58.05|60.95|58.15|60.63|57.83|0
1689800400000|2023-07-19 21:00:00|60.82|58.02|60.85|58.05|60.87|58.07|60.76|57.96|0
1689800700000|2023-07-19 21:05:00|60.87|58.07|60.84|58.04|60.89|58.09|60.77|57.97|0
1689801000000|2023-07-19 21:10:00|60.85|58.05|60.85|58.05|60.95|58.15|60.81|58.01|0
1689801300000|2023-07-19 21:15:00|60.83|58.03|60.88|58.08|60.88|58.08|60.8|58|0
1689801600000|2023-07-19 21:20:00|60.87|58.07|60.87|58.07|60.9|58.1|60.87|58.07|0
1689801900000|2023-07-19 21:25:00|60.83|58.03|60.85|58.05|60.87|58.07|60.83|58.03|0
1689802200000|2023-07-19 21:30:00|60.86|58.06|60.89|58.09|60.94|58.14|60.86|58.06|0
1689802500000|2023-07-19 21:35:00|60.88|58.08|60.93|58.13|60.95|58.15|60.88|58.08|0
1689802800000|2023-07-19 21:40:00|60.97|58.17|60.85|58.05|61.05|58.25|60.85|58.05|0
1689803100000|2023-07-19 21:45:00|60.86|58.06|60.94|58.14|60.94|58.14|60.86|58.06|0
1689803400000|2023-07-19 21:50:00|60.95|58.15|61.06|58.26|61.06|58.26|60.95|58.15|0
1689803700000|2023-07-19 21:55:00|61.02|58.22|61.1|58.3|61.22|58.42|61.01|58.21|0
1689804000000|2023-07-19 22:00:00|61.42|58.62|61.44|58.64|61.52|58.72|61.2|58.4|0
1689804300000|2023-07-19 22:05:00|61.42|58.62|61.54|58.74|61.59|58.79|61.2|58.4|0
1689804600000|2023-07-19 22:10:00|61.57|58.77|62.04|59.24|62.04|59.24|61.57|58.77|0
1689804900000|2023-07-19 22:15:00|62.01|59.21|62.83|60.03|62.83|60.03|61.99|59.19|0
1689805200000|2023-07-19 22:20:00|62.78|59.98|63.03|60.23|63.34|60.54|62.58|59.78|0
1689805500000|2023-07-19 22:25:00|62.98|60.18|63.13|60.33|63.23|60.43|62.88|60.08|0
1689805800000|2023-07-19 22:30:00|63.08|60.28|63.18|60.38|63.23|60.43|62.88|60.08|0
1689806100000|2023-07-19 22:35:00|63.13|60.33|63.43|60.63|63.43|60.63|63.06|60.26|0
1689806400000|2023-07-19 22:40:00|63.48|60.68|63.63|60.83|63.63|60.83|63.33|60.53|0
1689806700000|2023-07-19 22:45:00|63.58|60.78|63.63|60.83|63.63|60.83|63.43|60.63|0
1689807000000|2023-07-19 22:50:00|63.58|60.78|63.43|60.63|63.73|60.93|63.38|60.58|0
1689807300000|2023-07-19 22:55:00|63.38|60.58|63.43|60.63|63.43|60.63|63.33|60.53|0
1689807600000|2023-07-19 23:00:00|63.38|60.58|63.27|60.47|63.43|60.63|63.22|60.42|0
1689807900000|2023-07-19 23:05:00|63.32|60.52|63.27|60.47|63.32|60.52|63.22|60.42|0
1689808200000|2023-07-19 23:10:00|63.32|60.52|63.47|60.67|63.57|60.77|63.32|60.52|0
1689808500000|2023-07-19 23:15:00|63.52|60.72|63.12|60.32|63.52|60.72|63.07|60.27|0
1689808800000|2023-07-19 23:20:00|63.07|60.27|63.09|60.29|63.12|60.32|63.01|60.21|0
1689809100000|2023-07-19 23:25:00|63.06|60.26|62.91|60.11|63.11|60.31|62.86|60.06|0
1689809400000|2023-07-19 23:30:00|62.96|60.16|63.01|60.21|63.01|60.21|62.96|60.16|0
1689809700000|2023-07-19 23:35:00|63.06|60.26|63.26|60.46|63.29|60.49|63.06|60.26|0
1689810000000|2023-07-19 23:40:00|63.31|60.51|63.26|60.46|63.36|60.56|63.16|60.36|0
1689810300000|2023-07-19 23:45:00|63.28|60.48|63.11|60.31|63.28|60.48|63.11|60.31|0
1689810600000|2023-07-19 23:50:00|63.08|60.28|62.9|60.1|63.16|60.36|62.9|60.1|0
1689810900000|2023-07-19 23:55:00|62.95|60.15|62.95|60.15|63.05|60.25|62.95|60.15|0
1689811200000|2023-07-20 00:00:00|62.9|60.1|62.75|59.95|63.03|60.23|62.7|59.9|0
1689811500000|2023-07-20 00:05:00|62.8|60|62.55|59.75|62.8|60|62.55|59.75|0
1689811800000|2023-07-20 00:10:00|62.6|59.8|62.39|59.59|62.6|59.8|62.39|59.59|0
1689812100000|2023-07-20 00:15:00|62.44|59.64|61.3|58.5|62.49|59.69|61.25|58.45|0
1689812400000|2023-07-20 00:20:00|61.25|58.45|61.35|58.55|61.35|58.55|61.2|58.4|0
1689812700000|2023-07-20 00:25:00|61.37|58.57|61.84|59.04|61.84|59.04|61.35|58.55|0
1689813000000|2023-07-20 00:30:00|61.89|59.09|62.75|59.95|62.96|60.16|61.84|59.04|0
1689813300000|2023-07-20 00:35:00|62.8|60|62.8|60|62.8|60|62.7|59.9|0
1689813600000|2023-07-20 00:40:00|62.83|60.03|62.7|59.9|62.95|60.15|62.7|59.9|0
1689813900000|2023-07-20 00:45:00|62.75|59.95|62.75|59.95|62.8|60|62.7|59.9|0
1689814200000|2023-07-20 00:50:00|62.7|59.9|62.7|59.9|62.75|59.95|62.7|59.9|0
1689814500000|2023-07-20 00:55:00|62.65|59.85|62.8|60|62.8|60|62.65|59.85|0
1689814800000|2023-07-20 01:00:00|62.75|59.95|62.64|59.84|62.85|60.05|62.64|59.84|0
1689815100000|2023-07-20 01:05:00|62.69|59.89|62.47|59.67|62.74|59.94|62.44|59.64|0
1689815400000|2023-07-20 01:10:00|62.49|59.69|62.49|59.69|62.54|59.74|62.39|59.59|0
1689815700000|2023-07-20 01:15:00|62.44|59.64|62.44|59.64|62.44|59.64|62.29|59.49|0
1689816000000|2023-07-20 01:20:00|62.41|59.61|62.44|59.64|62.59|59.79|62.39|59.59|0
1689816300000|2023-07-20 01:25:00|62.46|59.66|62.33|59.53|62.54|59.74|62.33|59.53|0
1689816600000|2023-07-20 01:30:00|62.28|59.48|62.33|59.53|62.33|59.53|62.23|59.43|0
1689816900000|2023-07-20 01:35:00|62.28|59.48|62.28|59.48|62.38|59.58|62.23|59.43|0
1689817200000|2023-07-20 01:40:00|62.26|59.46|62.18|59.38|62.38|59.58|62.08|59.28|0
1689817500000|2023-07-20 01:45:00|62.13|59.33|62.38|59.58|62.4|59.6|62.13|59.33|0
1689817800000|2023-07-20 01:50:00|62.4|59.6|62.38|59.58|62.43|59.63|62.28|59.48|0
1689818100000|2023-07-20 01:55:00|62.33|59.53|62.42|59.62|62.47|59.67|62.33|59.53|0
1689818400000|2023-07-20 02:00:00|62.37|59.57|62.27|59.47|62.47|59.67|62.25|59.45|0
1689818700000|2023-07-20 02:05:00|62.32|59.52|62.37|59.57|62.42|59.62|62.22|59.42|0
1689819000000|2023-07-20 02:10:00|62.42|59.62|62.72|59.92|62.82|60.02|62.37|59.57|0
1689819300000|2023-07-20 02:15:00|62.77|59.97|62.67|59.87|62.92|60.12|62.67|59.87|0
1689819600000|2023-07-20 02:20:00|62.62|59.82|62.72|59.92|62.79|59.99|62.62|59.82|0
1689819900000|2023-07-20 02:25:00|62.77|59.97|62.76|59.96|62.82|60.02|62.71|59.91|0
1689820200000|2023-07-20 02:30:00|62.81|60.01|62.61|59.81|62.81|60.01|62.61|59.81|0
1689820500000|2023-07-20 02:35:00|62.66|59.86|62.76|59.96|62.81|60.01|62.61|59.81|0
1689820800000|2023-07-20 02:40:00|62.71|59.91|62.81|60.01|62.91|60.11|62.71|59.91|0
1689821100000|2023-07-20 02:45:00|62.84|60.04|62.96|60.16|62.96|60.16|62.84|60.04|0
1689821400000|2023-07-20 02:50:00|63.01|60.21|62.86|60.06|63.01|60.21|62.86|60.06|0
1689821700000|2023-07-20 02:55:00|62.83|60.03|62.6|59.8|62.86|60.06|62.55|59.75|0
1689822000000|2023-07-20 03:00:00|62.65|59.85|62.7|59.9|62.7|59.9|62.6|59.8|0
1689822300000|2023-07-20 03:05:00|62.68|59.88|62.75|59.95|62.83|60.03|62.68|59.88|0
1689822600000|2023-07-20 03:10:00|62.8|60|62.55|59.75|62.8|60|62.55|59.75|0
1689822900000|2023-07-20 03:15:00|62.6|59.8|62.55|59.75|62.65|59.85|62.5|59.7|0
1689823200000|2023-07-20 03:20:00|62.6|59.8|62.5|59.7|62.6|59.8|62.5|59.7|0
1689823500000|2023-07-20 03:25:00|62.55|59.75|62.54|59.74|62.59|59.79|62.49|59.69|0
1689823800000|2023-07-20 03:30:00|62.57|59.77|62.59|59.79|62.59|59.79|62.54|59.74|0
1689824100000|2023-07-20 03:35:00|62.64|59.84|62.64|59.84|62.69|59.89|62.59|59.79|0
1689824400000|2023-07-20 03:40:00|62.69|59.89|62.49|59.69|62.74|59.94|62.49|59.69|0
1689824700000|2023-07-20 03:45:00|62.44|59.64|62.49|59.69|62.54|59.74|62.44|59.64|0
1689825000000|2023-07-20 03:50:00|62.44|59.64|62.44|59.64|62.49|59.69|62.39|59.59|0
1689825300000|2023-07-20 03:55:00|62.43|59.63|62.43|59.63|62.43|59.63|62.38|59.58|0
1689825600000|2023-07-20 04:00:00|62.38|59.58|62.28|59.48|62.38|59.58|62.28|59.48|0
1689825900000|2023-07-20 04:05:00|62.33|59.53|62.13|59.33|62.33|59.53|62.13|59.33|0
1689826200000|2023-07-20 04:10:00|62.08|59.28|62.03|59.23|62.13|59.33|61.88|59.08|0
1689826500000|2023-07-20 04:15:00|62.08|59.28|62.1|59.3|62.13|59.33|62.03|59.23|0
1689826800000|2023-07-20 04:20:00|62.08|59.28|62.33|59.53|62.33|59.53|62.08|59.28|0
1689827100000|2023-07-20 04:25:00|62.28|59.48|62.17|59.37|62.32|59.52|62.17|59.37|0
1689827400000|2023-07-20 04:30:00|62.22|59.42|62.22|59.42|62.27|59.47|62.22|59.42|0
1689827700000|2023-07-20 04:35:00|62.27|59.47|62.22|59.42|62.27|59.47|62.17|59.37|0
1689828000000|2023-07-20 04:40:00|62.17|59.37|62.12|59.32|62.17|59.37|62.12|59.32|0
1689828300000|2023-07-20 04:45:00|62.17|59.37|62.22|59.42|62.24|59.44|62.17|59.37|0
1689828600000|2023-07-20 04:50:00|62.17|59.37|62.22|59.42|62.22|59.42|62.17|59.37|0
1689828900000|2023-07-20 04:55:00|62.21|59.41|62.21|59.41|62.26|59.46|62.16|59.36|0
1689829200000|2023-07-20 05:00:00|62.16|59.36|62.06|59.26|62.26|59.46|62.06|59.26|0
1689829500000|2023-07-20 05:05:00|62.11|59.31|62.21|59.41|62.26|59.46|62.11|59.31|0
1689829800000|2023-07-20 05:10:00|62.26|59.46|62.21|59.41|62.31|59.51|62.16|59.36|0
1689830100000|2023-07-20 05:15:00|62.23|59.43|62.21|59.41|62.23|59.43|62.16|59.36|0
1689830400000|2023-07-20 05:20:00|62.16|59.36|62.16|59.36|62.21|59.41|62.06|59.26|0
1689830700000|2023-07-20 05:25:00|62.2|59.4|62.25|59.45|62.25|59.45|62.15|59.35|0
1689831000000|2023-07-20 05:30:00|62.2|59.4|62.15|59.35|62.3|59.5|62.15|59.35|0
1689831300000|2023-07-20 05:35:00|62.1|59.3|62.1|59.3|62.2|59.4|62.05|59.25|0
1689831600000|2023-07-20 05:40:00|62.15|59.35|62.25|59.45|62.25|59.45|62.15|59.35|0
1689831900000|2023-07-20 05:45:00|62.27|59.47|62.2|59.4|62.27|59.47|62.2|59.4|0
1689832200000|2023-07-20 05:50:00|62.25|59.45|62.14|59.34|62.25|59.45|62.1|59.3|0
1689832500000|2023-07-20 05:55:00|62.17|59.37|61.99|59.19|62.17|59.37|61.99|59.19|0
1689832800000|2023-07-20 06:00:00|61.94|59.14|61.99|59.19|62.09|59.29|61.7|58.9|0
1689833100000|2023-07-20 06:05:00|61.79|59.39|61.94|59.54|61.99|59.59|61.64|59.24|0
1689833400000|2023-07-20 06:10:00|61.92|59.52|62.29|59.89|62.34|59.94|61.89|59.49|0
1689833700000|2023-07-20 06:15:00|62.36|59.96|62.64|60.24|62.69|60.29|62.34|59.94|0
1689834000000|2023-07-20 06:20:00|62.61|60.21|62.56|60.16|62.69|60.29|62.54|60.14|0
1689834300000|2023-07-20 06:25:00|62.53|60.13|62.41|60.01|62.59|60.19|62.23|59.83|0
1689834600000|2023-07-20 06:30:00|62.38|59.98|62.68|60.28|62.73|60.33|62.38|59.98|0
1689834900000|2023-07-20 06:35:00|62.73|60.33|62.73|60.33|62.83|60.43|62.53|60.13|0
1689835200000|2023-07-20 06:40:00|62.76|60.36|63.18|60.78|63.23|60.83|62.68|60.28|0
1689835500000|2023-07-20 06:45:00|63.21|60.81|63.18|60.78|63.23|60.83|63.08|60.68|0
1689835800000|2023-07-20 06:50:00|63.23|60.83|63.23|60.83|63.33|60.93|63.13|60.73|0
1689836100000|2023-07-20 06:55:00|63.18|60.78|63.21|60.81|63.38|60.98|63.13|60.73|0
1689836400000|2023-07-20 07:00:00|63.28|60.88|63.15|60.75|63.28|60.88|62.93|60.53|0
1689836700000|2023-07-20 07:05:00|63.13|60.73|63.02|60.62|63.13|60.73|62.72|60.32|0
1689837000000|2023-07-20 07:10:00|62.97|60.57|62.92|60.52|62.97|60.57|62.72|60.32|0
1689837300000|2023-07-20 07:15:00|62.97|60.57|62.62|60.22|62.97|60.57|62.52|60.12|0
1689837600000|2023-07-20 07:20:00|62.57|60.17|62.77|60.37|62.82|60.42|62.52|60.12|0
1689837900000|2023-07-20 07:25:00|62.79|60.39|62.71|60.31|62.97|60.57|62.71|60.31|0
1689838200000|2023-07-20 07:30:00|62.81|60.41|62.36|59.96|62.87|60.47|62.31|59.91|0
1689838500000|2023-07-20 07:35:00|62.31|59.91|62.46|60.06|62.51|60.11|62.26|59.86|0
1689838800000|2023-07-20 07:40:00|62.51|60.11|62.41|60.01|62.61|60.21|62.36|59.96|0
1689839100000|2023-07-20 07:45:00|62.36|59.96|62.16|59.76|62.46|60.06|62.01|59.61|0
1689839400000|2023-07-20 07:50:00|62.11|59.71|62.05|59.65|62.41|60.01|62.05|59.65|0
1689839700000|2023-07-20 07:55:00|62.1|59.7|62.05|59.65|62.25|59.85|62|59.6|0
1689840000000|2023-07-20 08:00:00|62|59.6|61.65|59.25|62.1|59.7|61.55|59.15|0
1689840300000|2023-07-20 08:05:00|61.75|59.35|61.85|59.45|61.9|59.5|61.7|59.3|0
1689840600000|2023-07-20 08:10:00|61.88|59.48|62.05|59.65|62.15|59.75|61.85|59.45|0
1689840900000|2023-07-20 08:15:00|62.1|59.7|62.1|59.7|62.1|59.7|61.85|59.45|0
1689841200000|2023-07-20 08:20:00|62.07|59.67|61.99|59.59|62.29|59.89|61.92|59.52|0
1689841500000|2023-07-20 08:25:00|62.04|59.64|61.99|59.59|62.09|59.69|61.84|59.44|0
1689841800000|2023-07-20 08:30:00|62.04|59.64|61.99|59.59|62.24|59.84|61.87|59.47|0
1689842100000|2023-07-20 08:35:00|62.04|59.64|61.99|59.59|62.09|59.69|61.89|59.49|0
1689842400000|2023-07-20 08:40:00|62.04|59.64|61.89|59.49|62.04|59.64|61.86|59.46|0
1689842700000|2023-07-20 08:45:00|61.94|59.54|61.94|59.54|62.09|59.69|61.91|59.51|0
1689843000000|2023-07-20 08:50:00|61.89|59.49|61.93|59.53|61.98|59.58|61.83|59.43|0
1689843300000|2023-07-20 08:55:00|61.98|59.58|62.03|59.63|62.13|59.73|61.98|59.58|0
1689843600000|2023-07-20 09:00:00|62.06|59.66|62.38|59.98|62.53|60.13|62.03|59.63|0
1689843900000|2023-07-20 09:05:00|62.33|59.93|62.28|59.88|62.48|60.08|62.23|59.83|0
1689844200000|2023-07-20 09:10:00|62.33|59.93|62.48|60.08|62.53|60.13|62.23|59.83|0
1689844500000|2023-07-20 09:15:00|62.53|60.13|62.58|60.18|62.58|60.18|62.48|60.08|0
1689844800000|2023-07-20 09:20:00|62.53|60.13|62.42|60.02|62.53|60.13|62.32|59.92|0
1689845100000|2023-07-20 09:25:00|62.37|59.97|62.32|59.92|62.37|59.97|62.27|59.87|0
1689845400000|2023-07-20 09:30:00|62.27|59.87|62.07|59.67|62.27|59.87|62.07|59.67|0
1689845700000|2023-07-20 09:35:00|62.02|59.62|62.52|60.12|62.52|60.12|61.97|59.57|0
1689846000000|2023-07-20 09:40:00|62.47|60.07|62.52|60.12|62.75|60.35|62.47|60.07|0
1689846300000|2023-07-20 09:45:00|62.47|60.07|62.11|59.71|62.47|60.07|62.11|59.71|0
1689846600000|2023-07-20 09:50:00|62.16|59.76|62.04|59.64|62.16|59.76|61.91|59.51|0
1689846900000|2023-07-20 09:55:00|62.01|59.61|62.06|59.66|62.11|59.71|62.01|59.61|0
1689847200000|2023-07-20 10:00:00|62.01|59.61|62.11|59.71|62.14|59.74|61.96|59.56|0
1689847500000|2023-07-20 10:05:00|62.16|59.76|61.86|59.46|62.16|59.76|61.86|59.46|0
1689847800000|2023-07-20 10:10:00|61.91|59.51|61.66|59.26|61.91|59.51|61.61|59.21|0
1689848100000|2023-07-20 10:15:00|61.71|59.31|61.71|59.31|61.76|59.36|61.61|59.21|0
1689848400000|2023-07-20 10:20:00|61.66|59.26|61.51|59.11|61.66|59.26|61.46|59.06|0
1689848700000|2023-07-20 10:25:00|61.46|59.06|61.55|59.15|61.6|59.2|61.46|59.06|0
1689849000000|2023-07-20 10:30:00|61.6|59.2|61.45|59.05|61.7|59.3|61.4|59|0
1689849300000|2023-07-20 10:35:00|61.4|59|61.5|59.1|61.5|59.1|61.3|58.9|0
1689849600000|2023-07-20 10:40:00|61.55|59.15|61.65|59.25|61.65|59.25|61.45|59.05|0
1689849900000|2023-07-20 10:45:00|61.67|59.27|61.75|59.35|61.85|59.45|61.67|59.27|0
1689850200000|2023-07-20 10:50:00|61.8|59.4|61.69|59.29|61.8|59.4|61.69|59.29|0
1689850500000|2023-07-20 10:55:00|61.64|59.24|61.64|59.24|61.79|59.39|61.64|59.24|0
1689850800000|2023-07-20 11:00:00|61.69|59.29|61.89|59.49|61.89|59.49|61.64|59.24|0
1689851100000|2023-07-20 11:05:00|61.92|59.52|61.89|59.49|61.99|59.59|61.84|59.44|0
1689851400000|2023-07-20 11:10:00|61.84|59.44|61.99|59.59|62.11|59.71|61.84|59.44|0
1689851700000|2023-07-20 11:15:00|62.04|59.64|62.03|59.63|62.19|59.79|61.94|59.54|0
1689852000000|2023-07-20 11:20:00|62.08|59.68|62.18|59.78|62.23|59.83|62.08|59.68|0
1689852300000|2023-07-20 11:25:00|62.23|59.83|62.08|59.68|62.23|59.83|62.08|59.68|0
1689852600000|2023-07-20 11:30:00|62.13|59.73|61.83|59.43|62.28|59.88|61.78|59.38|0
1689852900000|2023-07-20 11:35:00|61.81|59.41|61.78|59.38|61.93|59.53|61.78|59.38|0
1689853200000|2023-07-20 11:40:00|61.73|59.33|61.98|59.58|62.03|59.63|61.73|59.33|0
1689853500000|2023-07-20 11:45:00|61.93|59.53|61.87|59.47|62.07|59.67|61.82|59.42|0
1689853800000|2023-07-20 11:50:00|61.92|59.52|61.72|59.32|62.02|59.62|61.62|59.22|0
1689854100000|2023-07-20 11:55:00|61.77|59.37|61.77|59.37|61.82|59.42|61.67|59.27|0
1689854400000|2023-07-20 12:00:00|61.82|59.42|61.87|59.47|62.17|59.77|61.77|59.37|0
1689854700000|2023-07-20 12:05:00|61.92|59.52|62.17|59.77|62.27|59.87|61.82|59.42|0
1689855000000|2023-07-20 12:10:00|62.22|59.82|62.37|59.97|62.47|60.07|62.12|59.72|0
1689855300000|2023-07-20 12:15:00|62.42|60.02|62.46|60.06|62.57|60.17|62.32|59.92|0
1689855600000|2023-07-20 12:20:00|62.51|60.11|62.51|60.11|62.66|60.26|62.41|60.01|0
1689855900000|2023-07-20 12:25:00|62.56|60.16|62.51|60.11|62.56|60.16|62.36|59.96|0
1689856200000|2023-07-20 12:30:00|62.84|60.44|62.86|60.46|62.91|60.51|62.46|60.06|0
1689856500000|2023-07-20 12:35:00|62.81|60.41|62.91|60.51|62.96|60.56|62.51|60.11|0
1689856800000|2023-07-20 12:40:00|62.96|60.56|63.21|60.81|63.26|60.86|62.86|60.46|0
1689857100000|2023-07-20 12:45:00|63.16|60.76|62.91|60.51|63.31|60.91|62.86|60.46|0
1689857400000|2023-07-20 12:50:00|62.88|60.48|62.86|60.46|63.21|60.81|62.86|60.46|0
1689857700000|2023-07-20 12:55:00|62.91|60.51|63.21|60.81|63.21|60.81|62.91|60.51|0
1689858000000|2023-07-20 13:00:00|63.26|60.86|63.46|61.06|63.56|61.16|63.11|60.71|0
1689858300000|2023-07-20 13:05:00|63.51|61.11|63.66|61.26|63.87|61.47|63.41|61.01|0
1689858600000|2023-07-20 13:10:00|63.71|61.31|64.07|61.67|64.17|61.77|63.56|61.16|0
1689858900000|2023-07-20 13:15:00|64.05|61.65|63.97|61.57|64.07|61.67|63.86|61.46|0
1689859200000|2023-07-20 13:20:00|63.91|61.51|63.56|61.16|63.91|61.51|63.5|61.1|0
1689859500000|2023-07-20 13:25:00|63.5|61.1|63.2|60.8|63.61|61.21|63.05|60.65|0
1689859800000|2023-07-20 13:30:00|63.05|60.65|61.79|59.39|63.05|60.65|61.39|58.99|0
1689860100000|2023-07-20 13:35:00|61.89|59.49|61.79|59.39|61.94|59.54|61.34|58.94|0
1689860400000|2023-07-20 13:40:00|61.84|59.44|61.69|59.29|62.19|59.79|61.59|59.19|0
1689860700000|2023-07-20 13:45:00|61.64|59.24|61.34|58.94|61.94|59.54|61.29|58.89|0
1689861000000|2023-07-20 13:50:00|61.39|58.99|61.53|59.13|61.78|59.38|61.24|58.84|0
1689861300000|2023-07-20 13:55:00|61.58|59.18|61.73|59.33|61.88|59.48|61.38|58.98|0
1689861600000|2023-07-20 14:00:00|61.63|59.23|62.53|60.13|62.58|60.18|61.48|59.08|0
1689861900000|2023-07-20 14:05:00|62.63|60.23|63.03|60.63|63.29|60.89|62.58|60.18|0
1689862200000|2023-07-20 14:10:00|63.13|60.73|63.33|60.93|63.54|61.14|62.63|60.23|0
1689862500000|2023-07-20 14:15:00|63.23|60.83|63.84|61.44|63.89|61.49|62.88|60.48|0
1689862800000|2023-07-20 14:20:00|63.89|61.49|64.46|62.06|64.56|62.16|63.89|61.49|0
1689863100000|2023-07-20 14:25:00|64.41|62.01|64.46|62.06|64.97|62.57|64.35|61.95|0
1689863400000|2023-07-20 14:30:00|64.56|62.16|65.28|62.88|65.49|63.09|64.56|62.16|0
1689863700000|2023-07-20 14:35:00|65.44|63.04|65.8|63.4|65.8|63.4|64.81|62.41|0
1689864000000|2023-07-20 14:40:00|65.86|63.46|64.92|62.52|65.86|63.46|64.92|62.52|0
1689864300000|2023-07-20 14:45:00|64.86|62.46|64.55|62.15|64.97|62.57|64.24|61.84|0
1689864600000|2023-07-20 14:50:00|64.5|62.1|63.88|61.48|64.65|62.25|63.73|61.33|0
1689864900000|2023-07-20 14:55:00|63.93|61.53|64.08|61.68|64.34|61.94|63.83|61.43|0
1689865200000|2023-07-20 15:00:00|64.03|61.63|63.22|60.82|64.19|61.79|63.22|60.82|0
1689865500000|2023-07-20 15:05:00|63.27|60.87|63.57|61.17|63.57|61.17|63.11|60.71|0
1689865800000|2023-07-20 15:10:00|63.52|61.12|63.77|61.37|63.82|61.42|63.31|60.91|0
1689866100000|2023-07-20 15:15:00|63.82|61.42|64.03|61.63|64.13|61.73|63.67|61.27|0
1689866400000|2023-07-20 15:20:00|63.98|61.58|64.44|62.04|64.49|62.09|63.77|61.37|0
1689866700000|2023-07-20 15:25:00|64.49|62.09|63.92|61.52|64.49|62.09|63.61|61.21|0
1689867000000|2023-07-20 15:30:00|63.97|61.57|63.46|61.06|63.97|61.57|63.31|60.91|0
1689867300000|2023-07-20 15:35:00|63.51|61.11|62.75|60.35|63.51|61.11|62.65|60.25|0
1689867600000|2023-07-20 15:40:00|62.7|60.3|63|60.6|63.05|60.65|62.7|60.3|0
1689867900000|2023-07-20 15:45:00|62.95|60.55|63.4|61|63.61|61.21|62.85|60.45|0
1689868200000|2023-07-20 15:50:00|63.45|61.05|63.25|60.85|63.56|61.16|62.95|60.55|0
1689868500000|2023-07-20 15:55:00|63.35|60.95|63.25|60.85|63.4|61|63.1|60.7|0
1689868800000|2023-07-20 16:00:00|63.3|60.9|61.94|59.54|63.3|60.9|61.94|59.54|0
1689869100000|2023-07-20 16:05:00|61.89|59.49|61.64|59.24|62.09|59.69|61.64|59.24|0
1689869400000|2023-07-20 16:10:00|61.69|59.29|61.39|58.99|61.84|59.44|61.37|58.97|0
1689869700000|2023-07-20 16:15:00|61.44|59.04|61.84|59.44|61.84|59.44|61.04|58.64|0
1689870000000|2023-07-20 16:20:00|61.79|59.39|62.49|60.09|62.59|60.19|61.74|59.34|0
1689870300000|2023-07-20 16:25:00|62.54|60.14|62.84|60.44|62.84|60.44|62.34|59.94|0
1689870600000|2023-07-20 16:30:00|62.74|60.34|63.71|61.31|63.71|61.31|62.69|60.29|0
1689870900000|2023-07-20 16:35:00|63.76|61.36|63.81|61.41|63.96|61.56|63.35|60.95|0
1689871200000|2023-07-20 16:40:00|63.86|61.46|63.4|61|63.86|61.46|63.09|60.69|0
1689871500000|2023-07-20 16:45:00|63.45|61.05|63.19|60.79|63.5|61.1|63.19|60.79|0
1689871800000|2023-07-20 16:50:00|63.14|60.74|63.24|60.84|63.39|60.99|62.94|60.54|0
1689872100000|2023-07-20 16:55:00|63.29|60.89|63.65|61.25|63.75|61.35|63.24|60.84|0
1689872400000|2023-07-20 17:00:00|63.75|61.35|63.6|61.2|63.85|61.45|63.49|61.09|0
1689872700000|2023-07-20 17:05:00|63.54|61.14|63.95|61.55|63.95|61.55|63.29|60.89|0
1689873000000|2023-07-20 17:10:00|63.9|61.5|63.49|61.09|63.95|61.55|63.39|60.99|0
1689873300000|2023-07-20 17:15:00|63.54|61.14|63.95|61.55|64.16|61.76|63.39|60.99|0
1689873600000|2023-07-20 17:20:00|64|61.6|64.1|61.7|64.15|61.75|63.49|61.09|0
1689873900000|2023-07-20 17:25:00|64.15|61.75|63.23|60.83|64.21|61.81|63.18|60.78|0
1689874200000|2023-07-20 17:30:00|63.33|60.93|62.97|60.57|63.48|61.08|62.97|60.57|0
1689874500000|2023-07-20 17:35:00|63.02|60.62|63.94|61.54|64.05|61.65|62.97|60.57|0
1689874800000|2023-07-20 17:40:00|63.99|61.59|63.63|61.23|64.1|61.7|63.53|61.13|0
1689875100000|2023-07-20 17:45:00|63.58|61.18|63.48|61.08|63.63|61.23|63.27|60.87|0
1689875400000|2023-07-20 17:50:00|62.64|60.24|62.79|60.39|62.85|60.45|62.39|59.99|0
1689875700000|2023-07-20 17:55:00|62.85|60.45|63|60.6|63.05|60.65|62.69|60.29|0
1689876000000|2023-07-20 18:00:00|63.05|60.65|63.2|60.8|63.46|61.06|62.94|60.54|0
1689876300000|2023-07-20 18:05:00|63.18|60.78|62.99|60.59|63.3|60.9|62.79|60.39|0
1689876600000|2023-07-20 18:10:00|63.1|60.7|63.61|61.21|63.61|61.21|63.1|60.7|0
1689876900000|2023-07-20 18:15:00|63.56|61.16|64.33|61.93|64.33|61.93|63.48|61.08|0
1689877200000|2023-07-20 18:20:00|64.49|62.09|64.43|62.03|64.8|62.4|64.12|61.72|0
1689877500000|2023-07-20 18:25:00|64.49|62.09|65.69|63.29|65.69|63.29|64.49|62.09|0
1689877800000|2023-07-20 18:30:00|65.64|63.24|64.9|62.5|65.64|63.24|64.8|62.4|0
1689878100000|2023-07-20 18:35:00|64.95|62.55|64.58|62.18|65.06|62.66|64.32|61.92|0
1689878400000|2023-07-20 18:40:00|64.53|62.13|65.34|62.94|65.44|63.04|62.36|59.96|0
1689878700000|2023-07-20 18:45:00|65.39|62.99|65.02|62.62|65.39|62.99|64.71|62.31|0
1689879000000|2023-07-20 18:50:00|64.97|62.57|64.97|62.57|65.18|62.78|64.71|62.31|0
1689879300000|2023-07-20 18:55:00|64.94|62.54|65.23|62.83|65.28|62.88|64.81|62.41|0
1689879600000|2023-07-20 19:00:00|65.18|62.78|65.6|63.2|65.65|63.25|64.76|62.36|0
1689879900000|2023-07-20 19:05:00|65.54|63.14|65.75|63.35|65.75|63.35|65.38|62.98|0
1689880200000|2023-07-20 19:10:00|65.65|63.25|65.86|63.46|65.86|63.46|65.33|62.93|0
1689880500000|2023-07-20 19:15:00|65.7|63.3|66.76|64.36|66.81|64.41|65.7|63.3|0
1689880800000|2023-07-20 19:20:00|66.81|64.41|66.97|64.57|67.08|64.68|66.33|63.93|0
1689881100000|2023-07-20 19:25:00|67.03|64.63|67.29|64.89|67.46|65.06|66.92|64.52|0
1689881400000|2023-07-20 19:30:00|67.24|64.84|66.43|64.03|67.24|64.84|65.96|63.56|0
1689881700000|2023-07-20 19:35:00|66.54|64.14|66.27|63.87|66.59|64.19|66.01|63.61|0
1689882000000|2023-07-20 19:40:00|66.22|63.82|66.06|63.66|66.22|63.82|65.69|63.29|0
1689882300000|2023-07-20 19:45:00|66.11|63.71|66.27|63.87|66.7|64.3|66.06|63.66|0
1689882600000|2023-07-20 19:50:00|66.11|63.71|65.9|63.5|66.27|63.87|65.42|63.02|0
1689882900000|2023-07-20 19:55:00|66|63.6|65.73|63.33|66.21|63.81|65.31|62.91|0
1689883200000|2023-07-20 20:00:00|65.89|63.49|65.31|62.91|65.89|63.49|65.15|62.75|0
1689883500000|2023-07-20 20:05:00|65.26|62.86|65.41|63.01|65.52|63.12|65.15|62.75|0
1689883800000|2023-07-20 20:10:00|65.44|63.04|65.57|63.17|65.57|63.17|65.31|62.91|0
1689884100000|2023-07-20 20:15:00|65.77|62.97|65.61|62.81|65.77|62.97|65.56|62.76|0
1689884400000|2023-07-20 20:20:00|65.56|62.76|65.4|62.6|65.61|62.81|65.4|62.6|0
1689884700000|2023-07-20 20:25:00|65.35|62.55|65.4|62.6|65.4|62.6|65.29|62.49|0
1689885000000|2023-07-20 20:30:00|65.45|62.65|65.4|62.6|65.45|62.65|65.34|62.54|0
1689885300000|2023-07-20 20:35:00|65.45|62.65|65.34|62.54|65.6|62.8|65.34|62.54|0
1689885600000|2023-07-20 20:40:00|65.39|62.59|65.55|62.75|65.55|62.75|65.39|62.59|0
1689885900000|2023-07-20 20:45:00|65.5|62.7|65.5|62.7|65.55|62.75|65.39|62.59|0
1689886200000|2023-07-20 20:50:00|65.55|62.75|65.55|62.75|65.6|62.8|65.49|62.69|0
1689886500000|2023-07-20 20:55:00|65.49|62.69|65.68|62.88|65.68|62.88|65.39|62.59|0
1689886800000|2023-07-20 21:00:00|65.55|62.75|65.46|62.66|65.64|62.84|65.4|62.6|0
1689887100000|2023-07-20 21:05:00|65.44|62.64|65.46|62.66|65.5|62.7|65.39|62.59|0
1689887400000|2023-07-20 21:10:00|65.45|62.65|65.46|62.66|65.46|62.66|65.45|62.65|0
1689887700000|2023-07-20 21:15:00|65.45|62.65|65.41|62.61|65.47|62.67|65.4|62.6|0
1689888000000|2023-07-20 21:20:00|65.44|62.64|65.5|62.7|65.5|62.7|65.41|62.61|0
1689888300000|2023-07-20 21:25:00|65.51|62.71|65.55|62.75|65.55|62.75|65.49|62.69|0
1689888600000|2023-07-20 21:30:00|65.53|62.73|65.49|62.69|65.54|62.74|65.49|62.69|0
1689888900000|2023-07-20 21:35:00|65.51|62.71|65.53|62.73|65.53|62.73|65.51|62.71|0
1689889200000|2023-07-20 21:40:00|65.52|62.72|65.52|62.72|65.55|62.75|65.51|62.71|0
1689889500000|2023-07-20 21:45:00|65.53|62.73|65.53|62.73|65.54|62.74|65.53|62.73|0
1689889800000|2023-07-20 21:50:00|65.57|62.77|65.53|62.73|65.58|62.78|65.53|62.73|0
1689890100000|2023-07-20 21:55:00|65.52|62.72|65.5|62.7|65.52|62.72|65.5|62.7|0
1689890400000|2023-07-20 22:00:00|65.6|62.8|65.58|62.78|65.79|62.99|65.58|62.78|0
1689890700000|2023-07-20 22:05:00|65.63|62.83|65.78|62.98|65.84|63.04|65.57|62.77|0
1689891000000|2023-07-20 22:10:00|65.73|62.93|65.39|62.59|65.73|62.93|65.36|62.56|0
1689891300000|2023-07-20 22:15:00|65.41|62.61|65.52|62.72|65.52|62.72|65.31|62.51|0
1689891600000|2023-07-20 22:20:00|65.46|62.66|65.46|62.66|65.52|62.72|65.46|62.66|0
1689891900000|2023-07-20 22:25:00|65.41|62.61|65.57|62.77|65.57|62.77|65.41|62.61|0
1689892200000|2023-07-20 22:30:00|65.51|62.71|65.62|62.82|65.62|62.82|65.51|62.71|0
1689892500000|2023-07-20 22:35:00|65.59|62.79|65.93|63.13|65.93|63.13|65.59|62.79|0
1689892800000|2023-07-20 22:40:00|65.88|63.08|65.93|63.13|66.09|63.29|65.85|63.05|0
1689893100000|2023-07-20 22:45:00|65.88|63.08|65.98|63.18|65.98|63.18|65.82|63.02|0
1689893400000|2023-07-20 22:50:00|66.03|63.23|65.98|63.18|66.09|63.29|65.93|63.13|0
1689893700000|2023-07-20 22:55:00|65.93|63.13|65.98|63.18|66.14|63.34|65.93|63.13|0
1689894000000|2023-07-20 23:00:00|65.93|63.13|65.77|62.97|65.93|63.13|65.71|62.91|0
1689894300000|2023-07-20 23:05:00|65.74|62.94|65.76|62.96|65.79|62.99|65.66|62.86|0
1689894600000|2023-07-20 23:10:00|65.79|62.99|65.71|62.91|65.82|63.02|65.71|62.91|0
1689894900000|2023-07-20 23:15:00|65.66|62.86|65.65|62.85|65.71|62.91|65.65|62.85|0
1689895200000|2023-07-20 23:20:00|65.68|62.88|65.65|62.85|65.71|62.91|65.6|62.8|0
1689895500000|2023-07-20 23:25:00|65.6|62.8|65.65|62.85|65.7|62.9|65.6|62.8|0
1689895800000|2023-07-20 23:30:00|65.6|62.8|65.54|62.74|65.6|62.8|65.49|62.69|0
1689896100000|2023-07-20 23:35:00|65.6|62.8|65.75|62.95|65.75|62.95|65.54|62.74|0
1689896400000|2023-07-20 23:40:00|65.81|63.01|65.75|62.95|65.86|63.06|65.73|62.93|0
1689896700000|2023-07-20 23:45:00|65.7|62.9|65.59|62.79|65.75|62.95|65.59|62.79|0
1689897000000|2023-07-20 23:50:00|65.54|62.74|65.91|63.11|65.91|63.11|65.54|62.74|0
1689897300000|2023-07-20 23:55:00|65.96|63.16|65.8|63|65.96|63.16|65.8|63|0
1689897600000|2023-07-21 00:00:00|65.85|63.05|65.96|63.16|66.17|63.37|65.8|63|0
1689897900000|2023-07-21 00:05:00|66.01|63.21|66.11|63.31|66.22|63.42|66.01|63.21|0
1689898200000|2023-07-21 00:10:00|66.17|63.37|66.48|63.68|66.48|63.68|66.17|63.37|0
1689898500000|2023-07-21 00:15:00|66.54|63.74|66.37|63.57|66.54|63.74|66.32|63.52|0
1689898800000|2023-07-21 00:20:00|66.43|63.63|66.21|63.41|66.43|63.63|66.16|63.36|0
1689899100000|2023-07-21 00:25:00|66.24|63.44|66.48|63.68|66.53|63.73|66.05|63.25|0
1689899400000|2023-07-21 00:30:00|66.43|63.63|66.32|63.52|66.58|63.78|66.26|63.46|0
1689899700000|2023-07-21 00:35:00|66.29|63.49|66.26|63.46|66.37|63.57|66.21|63.41|0
1689900000000|2023-07-21 00:40:00|66.32|63.52|66.21|63.41|66.32|63.52|66.16|63.36|0
1689900300000|2023-07-21 00:45:00|66.15|63.35|66.15|63.35|66.26|63.46|66.08|63.28|0
1689900600000|2023-07-21 00:50:00|66.18|63.38|66.15|63.35|66.21|63.41|66.15|63.35|0
1689900900000|2023-07-21 00:55:00|66.2|63.4|66.04|63.24|66.2|63.4|65.99|63.19|0
1689901200000|2023-07-21 01:00:00|66.07|63.27|66.2|63.4|66.25|63.45|66.04|63.24|0
1689901500000|2023-07-21 01:05:00|66.25|63.45|66.36|63.56|66.47|63.67|66.25|63.45|0
1689901800000|2023-07-21 01:10:00|66.41|63.61|66.2|63.4|66.46|63.66|66.14|63.34|0
1689902100000|2023-07-21 01:15:00|66.14|63.34|66.04|63.24|66.25|63.45|65.93|63.13|0
1689902400000|2023-07-21 01:20:00|66.09|63.29|66.19|63.39|66.19|63.39|66.01|63.21|0
1689902700000|2023-07-21 01:25:00|66.17|63.37|66.03|63.23|66.17|63.37|65.93|63.13|0
1689903000000|2023-07-21 01:30:00|65.98|63.18|65.61|62.81|65.98|63.18|65.61|62.81|0
1689903300000|2023-07-21 01:35:00|65.66|62.86|65.56|62.76|65.71|62.91|65.56|62.76|0
1689903600000|2023-07-21 01:40:00|65.61|62.81|65.71|62.91|65.76|62.96|65.56|62.76|0
1689903900000|2023-07-21 01:45:00|65.66|62.86|65.58|62.78|65.87|63.07|65.55|62.75|0
1689904200000|2023-07-21 01:50:00|65.55|62.75|65.55|62.75|65.61|62.81|65.45|62.65|0
1689904500000|2023-07-21 01:55:00|65.6|62.8|65.71|62.91|65.81|63.01|65.5|62.7|0
1689904800000|2023-07-21 02:00:00|65.65|62.85|65.49|62.69|65.71|62.91|65.44|62.64|0
1689905100000|2023-07-21 02:05:00|65.55|62.75|65.49|62.69|65.6|62.8|65.44|62.64|0
1689905400000|2023-07-21 02:10:00|65.44|62.64|65.33|62.53|65.44|62.64|65.28|62.48|0
1689905700000|2023-07-21 02:15:00|65.36|62.56|65.28|62.48|65.44|62.64|65.28|62.48|0
1689906000000|2023-07-21 02:20:00|65.31|62.51|65.33|62.53|65.33|62.53|65.17|62.37|0
1689906300000|2023-07-21 02:25:00|65.28|62.48|65.33|62.53|65.43|62.63|65.23|62.43|0
1689906600000|2023-07-21 02:30:00|65.38|62.58|65.54|62.74|65.54|62.74|65.28|62.48|0
1689906900000|2023-07-21 02:35:00|65.48|62.68|65.59|62.79|65.75|62.95|65.48|62.68|0
1689907200000|2023-07-21 02:40:00|65.54|62.74|65.38|62.58|65.54|62.74|65.38|62.58|0
1689907500000|2023-07-21 02:45:00|65.35|62.55|65.27|62.47|65.35|62.55|65.22|62.42|0
1689907800000|2023-07-21 02:50:00|65.22|62.42|65.16|62.36|65.27|62.47|65.11|62.31|0
1689908100000|2023-07-21 02:55:00|65.11|62.31|65.11|62.31|65.16|62.36|65.01|62.21|0
1689908400000|2023-07-21 03:00:00|65.14|62.34|65.06|62.26|65.14|62.34|65|62.2|0
1689908700000|2023-07-21 03:05:00|65.11|62.31|65.32|62.52|65.32|62.52|65.06|62.26|0
1689909000000|2023-07-21 03:10:00|65.26|62.46|65.16|62.36|65.31|62.51|65.1|62.3|0
1689909300000|2023-07-21 03:15:00|65.1|62.3|65.15|62.35|65.21|62.41|65.1|62.3|0
1689909600000|2023-07-21 03:20:00|65.21|62.41|65.05|62.25|65.21|62.41|65.05|62.25|0
1689909900000|2023-07-21 03:25:00|65.08|62.28|64.99|62.19|65.1|62.3|64.99|62.19|0
1689910200000|2023-07-21 03:30:00|64.97|62.17|64.94|62.14|64.97|62.17|64.89|62.09|0
1689910500000|2023-07-21 03:35:00|64.99|62.19|65.1|62.3|65.15|62.35|64.99|62.19|0
1689910800000|2023-07-21 03:40:00|65.07|62.27|65.25|62.45|65.25|62.45|65.07|62.27|0
1689911100000|2023-07-21 03:45:00|65.2|62.4|65.25|62.45|65.3|62.5|65.2|62.4|0
1689911400000|2023-07-21 03:50:00|65.3|62.5|65.25|62.45|65.3|62.5|65.25|62.45|0
1689911700000|2023-07-21 03:55:00|65.19|62.39|65.25|62.45|65.3|62.5|65.19|62.39|0
1689912000000|2023-07-21 04:00:00|65.27|62.47|65.4|62.6|65.45|62.65|65.27|62.47|0
1689912300000|2023-07-21 04:05:00|65.43|62.63|65.29|62.49|65.45|62.65|65.29|62.49|0
1689912600000|2023-07-21 04:10:00|65.35|62.55|65.4|62.6|65.45|62.65|65.29|62.49|0
1689912900000|2023-07-21 04:15:00|65.42|62.62|65.4|62.6|65.45|62.65|65.34|62.54|0
1689913200000|2023-07-21 04:20:00|65.34|62.54|65.34|62.54|65.34|62.54|65.29|62.49|0
1689913500000|2023-07-21 04:25:00|65.29|62.49|65.13|62.33|65.39|62.59|65.13|62.33|0
1689913800000|2023-07-21 04:30:00|65.08|62.28|64.97|62.17|65.08|62.28|64.97|62.17|0
1689914100000|2023-07-21 04:35:00|64.92|62.12|65.02|62.22|65.02|62.22|64.92|62.12|0
1689914400000|2023-07-21 04:40:00|64.97|62.17|64.97|62.17|65.02|62.22|64.97|62.17|0
1689914700000|2023-07-21 04:45:00|65.02|62.22|64.97|62.17|65.02|62.22|64.92|62.12|0
1689915000000|2023-07-21 04:50:00|65.02|62.22|65.12|62.32|65.12|62.32|65.02|62.22|0
1689915300000|2023-07-21 04:55:00|65.07|62.27|65.12|62.32|65.17|62.37|65.07|62.27|0
1689915600000|2023-07-21 05:00:00|65.17|62.37|65.12|62.32|65.17|62.37|65.01|62.21|0
1689915900000|2023-07-21 05:05:00|65.17|62.37|65.22|62.42|65.33|62.53|65.12|62.32|0
1689916200000|2023-07-21 05:10:00|65.17|62.37|65.22|62.42|65.22|62.42|65.12|62.32|0
1689916500000|2023-07-21 05:15:00|65.27|62.47|65.37|62.57|65.43|62.63|65.22|62.42|0
1689916800000|2023-07-21 05:20:00|65.43|62.63|65.32|62.52|65.43|62.63|65.27|62.47|0
1689917100000|2023-07-21 05:25:00|65.35|62.55|65.27|62.47|65.37|62.57|65.21|62.41|0
1689917400000|2023-07-21 05:30:00|65.32|62.52|65.26|62.46|65.32|62.52|65.16|62.36|0
1689917700000|2023-07-21 05:35:00|65.29|62.49|65.29|62.49|65.37|62.57|65.26|62.46|0
1689918000000|2023-07-21 05:40:00|65.32|62.52|65.37|62.57|65.47|62.67|65.32|62.52|0
1689918300000|2023-07-21 05:45:00|65.31|62.51|65.21|62.41|65.37|62.57|65.21|62.41|0
1689918600000|2023-07-21 05:50:00|65.26|62.46|65.21|62.41|65.31|62.51|65.21|62.41|0
1689918900000|2023-07-21 05:55:00|65.26|62.46|65|62.2|65.31|62.51|65|62.2|0
1689919200000|2023-07-21 06:00:00|65.05|62.25|65.15|62.35|65.2|62.4|64.89|62.09|0
1689919500000|2023-07-21 06:05:00|64.9|62.5|65.21|62.81|65.32|62.92|64.9|62.5|0
1689919800000|2023-07-21 06:10:00|65.26|62.86|64.95|62.55|65.26|62.86|64.84|62.44|0
1689920100000|2023-07-21 06:15:00|64.89|62.49|64.89|62.49|65|62.6|64.84|62.44|0
1689920400000|2023-07-21 06:20:00|64.84|62.44|64.79|62.39|64.94|62.54|64.79|62.39|0
1689920700000|2023-07-21 06:25:00|64.84|62.44|64.68|62.28|64.84|62.44|64.68|62.28|0
1689921000000|2023-07-21 06:30:00|64.71|62.31|64.73|62.33|64.73|62.33|64.63|62.23|0
1689921300000|2023-07-21 06:35:00|64.76|62.36|64.78|62.38|64.94|62.54|64.73|62.33|0
1689921600000|2023-07-21 06:40:00|64.81|62.41|64.78|62.38|64.99|62.59|64.78|62.38|0
1689921900000|2023-07-21 06:45:00|64.83|62.43|64.78|62.38|64.83|62.43|64.67|62.27|0
1689922200000|2023-07-21 06:50:00|64.73|62.33|64.52|62.12|64.78|62.38|64.46|62.06|0
1689922500000|2023-07-21 06:55:00|64.46|62.06|64.36|61.96|64.57|62.17|64.31|61.91|0
1689922800000|2023-07-21 07:00:00|64.31|61.91|64.51|62.11|64.72|62.32|64.25|61.85|0
1689923100000|2023-07-21 07:05:00|64.54|62.14|64.25|61.85|64.56|62.16|64.2|61.8|0
1689923400000|2023-07-21 07:10:00|64.3|61.9|64.61|62.21|64.61|62.21|64.3|61.9|0
1689923700000|2023-07-21 07:15:00|64.59|62.19|64.4|62|64.77|62.37|64.25|61.85|0
1689924000000|2023-07-21 07:20:00|64.35|61.95|64.14|61.74|64.4|62|64.14|61.74|0
1689924300000|2023-07-21 07:25:00|64.17|61.77|63.93|61.53|64.19|61.79|63.93|61.53|0
1689924600000|2023-07-21 07:30:00|63.99|61.59|63.73|61.33|64.04|61.64|63.67|61.27|0
1689924900000|2023-07-21 07:35:00|63.67|61.27|64.11|61.71|64.14|61.74|63.67|61.27|0
1689925200000|2023-07-21 07:40:00|64.09|61.69|64.24|61.84|64.24|61.84|63.93|61.53|0
1689925500000|2023-07-21 07:45:00|64.29|61.89|64.03|61.63|64.29|61.89|63.98|61.58|0
1689925800000|2023-07-21 07:50:00|64.08|61.68|64.24|61.84|64.24|61.84|64.03|61.63|0
1689926100000|2023-07-21 07:55:00|64.26|61.86|64.49|62.09|64.6|62.2|64.24|61.84|0
1689926400000|2023-07-21 08:00:00|64.55|62.15|64.41|62.01|64.7|62.3|64.39|61.99|0
1689926700000|2023-07-21 08:05:00|64.44|62.04|64.44|62.04|64.44|62.04|64.18|61.78|0
1689927000000|2023-07-21 08:10:00|64.49|62.09|64.59|62.19|64.64|62.24|64.44|62.04|0
1689927300000|2023-07-21 08:15:00|64.54|62.14|64.33|61.93|64.64|62.24|64.33|61.93|0
1689927600000|2023-07-21 08:20:00|64.31|61.91|64.02|61.62|64.33|61.93|63.97|61.57|0
1689927900000|2023-07-21 08:25:00|64.05|61.65|63.86|61.46|64.12|61.72|63.86|61.46|0
1689928200000|2023-07-21 08:30:00|63.91|61.51|63.86|61.46|63.96|61.56|63.76|61.36|0
1689928500000|2023-07-21 08:35:00|63.91|61.51|63.91|61.51|63.91|61.51|63.86|61.46|0
1689928800000|2023-07-21 08:40:00|63.86|61.46|63.6|61.2|63.86|61.46|63.6|61.2|0
1689929100000|2023-07-21 08:45:00|63.55|61.15|63.91|61.51|63.96|61.56|63.5|61.1|0
1689929400000|2023-07-21 08:50:00|63.96|61.56|63.75|61.35|64.06|61.66|63.75|61.35|0
1689929700000|2023-07-21 08:55:00|63.8|61.4|63.75|61.35|63.85|61.45|63.7|61.3|0
1689930000000|2023-07-21 09:00:00|63.72|61.32|64|61.6|64|61.6|63.72|61.32|0
1689930300000|2023-07-21 09:05:00|64.06|61.66|63.95|61.55|64.06|61.66|63.95|61.55|0
1689930600000|2023-07-21 09:10:00|63.98|61.58|63.9|61.5|64|61.6|63.8|61.4|0
1689930900000|2023-07-21 09:15:00|63.85|61.45|63.74|61.34|63.9|61.5|63.74|61.34|0
1689931200000|2023-07-21 09:20:00|63.69|61.29|63.69|61.29|63.79|61.39|63.59|61.19|0
1689931500000|2023-07-21 09:25:00|63.74|61.34|63.89|61.49|64|61.6|63.74|61.34|0
1689931800000|2023-07-21 09:30:00|63.92|61.52|64.3|61.9|64.36|61.96|63.89|61.49|0
1689932100000|2023-07-21 09:35:00|64.25|61.85|64.35|61.95|64.46|62.06|64.25|61.85|0
1689932400000|2023-07-21 09:40:00|64.3|61.9|64.46|62.06|64.46|62.06|64.2|61.8|0
1689932700000|2023-07-21 09:45:00|64.4|62|64.2|61.8|64.4|62|64.14|61.74|0
1689933000000|2023-07-21 09:50:00|64.17|61.77|63.94|61.54|64.17|61.77|63.78|61.38|0
1689933300000|2023-07-21 09:55:00|63.83|61.43|63.83|61.43|63.94|61.54|63.68|61.28|0
1689933600000|2023-07-21 10:00:00|63.78|61.38|63.55|61.15|63.88|61.48|63.47|61.07|0
1689933900000|2023-07-21 10:05:00|63.57|61.17|63.57|61.17|63.62|61.22|63.47|61.07|0
1689934200000|2023-07-21 10:10:00|63.6|61.2|63.52|61.12|63.6|61.2|63.42|61.02|0
1689934500000|2023-07-21 10:15:00|63.47|61.07|63.52|61.12|63.67|61.27|63.41|61.01|0
1689934800000|2023-07-21 10:20:00|63.46|61.06|63.36|60.96|63.57|61.17|63.31|60.91|0
1689935100000|2023-07-21 10:25:00|63.31|60.91|63.05|60.65|63.41|61.01|63.05|60.65|0
1689935400000|2023-07-21 10:30:00|63.1|60.7|63.05|60.65|63.2|60.8|63.05|60.65|0
1689935700000|2023-07-21 10:35:00|63.1|60.7|63.2|60.8|63.3|60.9|63.1|60.7|0
1689936000000|2023-07-21 10:40:00|63.23|60.83|63.84|61.44|63.95|61.55|63.23|60.83|0
1689936300000|2023-07-21 10:45:00|63.79|61.39|63.64|61.24|63.84|61.44|63.64|61.24|0
1689936600000|2023-07-21 10:50:00|63.59|61.19|63.84|61.44|63.89|61.49|63.59|61.19|0
1689936900000|2023-07-21 10:55:00|63.87|61.47|63.69|61.29|63.99|61.59|63.69|61.29|0
1689937200000|2023-07-21 11:00:00|63.74|61.34|63.99|61.59|64.04|61.64|63.68|61.28|0
1689937500000|2023-07-21 11:05:00|64.02|61.62|64.04|61.64|64.15|61.75|63.89|61.49|0
1689937800000|2023-07-21 11:10:00|63.99|61.59|63.89|61.49|63.99|61.59|63.89|61.49|0
1689938100000|2023-07-21 11:15:00|63.83|61.43|63.83|61.43|63.89|61.49|63.78|61.38|0
1689938400000|2023-07-21 11:20:00|63.88|61.48|64.04|61.64|64.09|61.69|63.78|61.38|0
1689938700000|2023-07-21 11:25:00|64.09|61.69|64.09|61.69|64.14|61.74|63.88|61.48|0
1689939000000|2023-07-21 11:30:00|64.14|61.74|64.6|62.2|64.6|62.2|64.14|61.74|0
1689939300000|2023-07-21 11:35:00|64.55|62.15|64.39|61.99|64.55|62.15|64.24|61.84|0
1689939600000|2023-07-21 11:40:00|64.44|62.04|64.29|61.89|64.44|62.04|64.13|61.73|0
1689939900000|2023-07-21 11:45:00|64.34|61.94|64.34|61.94|64.39|61.99|64.23|61.83|0
1689940200000|2023-07-21 11:50:00|64.36|61.96|64.28|61.88|64.39|61.99|64.28|61.88|0
1689940500000|2023-07-21 11:55:00|64.34|61.94|64.75|62.35|64.75|62.35|64.28|61.88|0
1689940800000|2023-07-21 12:00:00|64.65|62.25|64.07|61.67|64.7|62.3|64.05|61.65|0
1689941100000|2023-07-21 12:05:00|64.13|61.73|63.92|61.52|64.13|61.73|63.82|61.42|0
1689941400000|2023-07-21 12:10:00|63.89|61.49|63.51|61.11|63.92|61.52|63.51|61.11|0
1689941700000|2023-07-21 12:15:00|63.45|61.05|63.2|60.8|63.56|61.16|63.05|60.65|0
1689942000000|2023-07-21 12:20:00|63.15|60.75|62.79|60.39|63.3|60.9|62.79|60.39|0
1689942300000|2023-07-21 12:25:00|62.77|60.37|62.79|60.39|62.89|60.49|62.69|60.29|0
1689942600000|2023-07-21 12:30:00|62.74|60.34|62.58|60.18|62.94|60.54|62.48|60.08|0
1689942900000|2023-07-21 12:35:00|62.61|60.21|62.28|59.88|62.76|60.36|62.18|59.78|0
1689943200000|2023-07-21 12:40:00|62.31|59.91|62.48|60.08|62.58|60.18|62.31|59.91|0
1689943500000|2023-07-21 12:45:00|62.51|60.11|62.28|59.88|62.53|60.13|62.28|59.88|0
1689943800000|2023-07-21 12:50:00|62.33|59.93|62.07|59.67|62.33|59.93|61.92|59.52|0
1689944100000|2023-07-21 12:55:00|62.12|59.72|61.87|59.47|62.12|59.72|61.87|59.47|0
1689944400000|2023-07-21 13:00:00|61.82|59.42|61.82|59.42|61.92|59.52|61.67|59.27|0
1689944700000|2023-07-21 13:05:00|61.77|59.37|61.42|59.02|62.02|59.62|61.42|59.02|0
1689945000000|2023-07-21 13:10:00|61.47|59.07|61.82|59.42|61.82|59.42|61.27|58.87|0
1689945300000|2023-07-21 13:15:00|61.87|59.47|61.91|59.51|61.92|59.52|61.67|59.27|0
1689945600000|2023-07-21 13:20:00|61.86|59.46|61.91|59.51|61.99|59.59|61.66|59.26|0
1689945900000|2023-07-21 13:25:00|61.76|59.36|62.82|60.42|62.82|60.42|61.56|59.16|0
1689946200000|2023-07-21 13:30:00|62.92|60.52|61.77|59.37|64.07|61.67|61.37|58.97|0
1689946500000|2023-07-21 13:35:00|61.87|59.47|61.19|58.79|62.02|59.62|60.54|58.14|0
1689946800000|2023-07-21 13:40:00|61.14|58.74|61.75|59.35|61.95|59.55|61.09|58.69|0
1689947100000|2023-07-21 13:45:00|61.8|59.4|62.66|60.26|62.97|60.57|61.49|59.09|0
1689947400000|2023-07-21 13:50:00|62.71|60.31|62.87|60.47|63.49|61.09|62.46|60.06|0
1689947700000|2023-07-21 13:55:00|62.82|60.42|63.02|60.62|63.18|60.78|62.56|60.16|0
1689948000000|2023-07-21 14:00:00|62.97|60.57|63.38|60.98|64.27|61.87|62.81|60.41|0
1689948300000|2023-07-21 14:05:00|63.43|61.03|62.86|60.46|63.64|61.24|62.71|60.31|0
1689948600000|2023-07-21 14:10:00|62.81|60.41|60.44|58.04|62.97|60.57|60.39|57.99|0
1689948900000|2023-07-21 14:15:00|60.34|57.94|59.93|57.53|60.49|58.09|59.86|57.46|0
1689949200000|2023-07-21 14:20:00|59.88|57.48|61.4|59|61.5|59.1|59.88|57.48|0
1689949500000|2023-07-21 14:25:00|61.45|59.05|62.42|60.02|62.42|60.02|61.34|58.94|0
1689949800000|2023-07-21 14:30:00|62.47|60.07|61.75|59.35|62.47|60.07|61.34|58.94|0
1689950100000|2023-07-21 14:35:00|61.7|59.3|61.65|59.25|61.8|59.4|61.04|58.64|0
1689950400000|2023-07-21 14:40:00|61.6|59.2|61.08|58.68|61.6|59.2|60.73|58.33|0
1689950700000|2023-07-21 14:45:00|61.03|58.63|60.22|57.82|61.13|58.73|60.07|57.67|0
1689951000000|2023-07-21 14:50:00|60.17|57.77|60.83|58.43|60.88|58.48|60.07|57.67|0
1689951300000|2023-07-21 14:55:00|60.73|58.33|61.6|59.2|61.65|59.25|60.73|58.33|0
1689951600000|2023-07-21 15:00:00|61.71|59.31|61.55|59.15|61.71|59.31|60.94|58.54|0
1689951900000|2023-07-21 15:05:00|61.5|59.1|60.44|58.04|61.5|59.1|60.34|57.94|0
1689952200000|2023-07-21 15:10:00|60.39|57.99|60.69|58.29|60.69|58.29|60.09|57.69|0
1689952500000|2023-07-21 15:15:00|60.64|58.24|60.39|57.99|60.74|58.34|60.19|57.79|0
1689952800000|2023-07-21 15:20:00|60.44|58.04|60.43|58.03|60.59|58.19|60.24|57.84|0
1689953100000|2023-07-21 15:25:00|60.48|58.08|60.18|57.78|60.63|58.23|60.13|57.73|0
1689953400000|2023-07-21 15:30:00|60.08|57.68|60.53|58.13|60.58|58.18|59.68|57.28|0
1689953700000|2023-07-21 15:35:00|60.58|58.18|60.48|58.08|60.68|58.28|60.13|57.73|0
1689954000000|2023-07-21 15:40:00|60.33|57.93|61.18|58.78|61.18|58.78|60.23|57.83|0
1689954300000|2023-07-21 15:45:00|61.13|58.73|58.95|56.55|61.54|59.14|58.95|56.55|0
1689954600000|2023-07-21 15:50:00|58.9|56.5|59.74|57.34|59.74|57.34|58.65|56.25|0
1689954900000|2023-07-21 15:55:00|59.69|57.29|59.09|56.69|59.89|57.49|59.09|56.69|0
1689955200000|2023-07-21 16:00:00|59.04|56.64|59.44|57.04|59.74|57.34|59.04|56.64|0
1689955500000|2023-07-21 16:05:00|59.54|57.14|59.84|57.44|59.89|57.49|59.54|57.14|0
1689955800000|2023-07-21 16:10:00|59.79|57.39|60.81|58.41|61.01|58.61|59.59|57.19|0
1689956100000|2023-07-21 16:15:00|60.76|58.36|60.46|58.06|60.81|58.41|60.36|57.96|0
1689956400000|2023-07-21 16:20:00|60.51|58.11|60.51|58.11|60.51|58.11|60.06|57.66|0
1689956700000|2023-07-21 16:25:00|60.56|58.16|61.06|58.66|61.06|58.66|60.45|58.05|0
1689957000000|2023-07-21 16:30:00|61.01|58.61|60.8|58.4|61.06|58.66|60.71|58.31|0
1689957300000|2023-07-21 16:35:00|60.86|58.46|60.9|58.5|61.11|58.71|60.8|58.4|0
1689957600000|2023-07-21 16:40:00|60.95|58.55|61.56|59.16|61.77|59.37|60.9|58.5|0
1689957900000|2023-07-21 16:45:00|61.61|59.21|61.66|59.26|62.02|59.62|61.56|59.16|0
1689958200000|2023-07-21 16:50:00|61.71|59.31|61.46|59.06|61.77|59.37|61.25|58.85|0
1689958500000|2023-07-21 16:55:00|61.41|59.01|61.3|58.9|61.56|59.16|61.3|58.9|0
1689958800000|2023-07-21 17:00:00|61.41|59.01|60.85|58.45|61.41|59.01|60.85|58.45|0
1689959100000|2023-07-21 17:05:00|60.82|58.42|60.39|57.99|60.82|58.42|60.29|57.89|0
1689959400000|2023-07-21 17:10:00|60.44|58.04|60.14|57.74|60.44|58.04|59.94|57.54|0
1689959700000|2023-07-21 17:15:00|60.19|57.79|59.99|57.59|60.19|57.79|59.79|57.39|0
1689960000000|2023-07-21 17:20:00|59.94|57.54|59.98|57.58|60.19|57.79|59.89|57.49|0
1689960300000|2023-07-21 17:25:00|60.03|57.63|59.63|57.23|60.23|57.83|59.63|57.23|0
1689960600000|2023-07-21 17:30:00|59.68|57.28|59.29|56.89|59.78|57.38|59.19|56.79|0
1689960900000|2023-07-21 17:35:00|59.34|56.94|59.19|56.79|59.58|57.18|59.19|56.79|0
1689961200000|2023-07-21 17:40:00|59.23|56.83|59.48|57.08|59.53|57.13|58.89|56.49|0
1689961500000|2023-07-21 17:45:00|59.53|57.13|59.38|56.98|59.63|57.23|59.33|56.93|0
1689961800000|2023-07-21 17:50:00|59.33|56.93|58.98|56.58|59.43|57.03|58.93|56.53|0
1689962100000|2023-07-21 17:55:00|59.03|56.63|59.84|57.44|59.94|57.54|58.98|56.58|0
1689962400000|2023-07-21 18:00:00|59.79|57.39|59.51|57.11|60.49|58.09|59.36|56.96|0
1689962700000|2023-07-21 18:05:00|59.56|57.16|59.41|57.01|59.81|57.41|59.26|56.86|0
1689963000000|2023-07-21 18:10:00|59.36|56.96|60.46|58.06|60.56|58.16|59.36|56.96|0
1689963300000|2023-07-21 18:15:00|60.41|58.01|60|57.6|60.61|58.21|59.85|57.45|0
1689963600000|2023-07-21 18:20:00|59.95|57.55|60.25|57.85|60.35|57.95|59.95|57.55|0
1689963900000|2023-07-21 18:25:00|60.2|57.8|60.15|57.75|60.5|58.1|60.1|57.7|0
1689964200000|2023-07-21 18:30:00|60.1|57.7|60.25|57.85|60.55|58.15|60|57.6|0
1689964500000|2023-07-21 18:35:00|60.3|57.9|59.95|57.55|60.3|57.9|59.8|57.4|0
1689964800000|2023-07-21 18:40:00|60|57.6|60.47|58.07|60.47|58.07|59.55|57.15|0
1689965100000|2023-07-21 18:45:00|60.42|58.02|60.21|57.81|60.42|58.02|60.07|57.67|0
1689965400000|2023-07-21 18:50:00|60.26|57.86|60.71|58.31|60.71|58.31|60.21|57.81|0
1689965700000|2023-07-21 18:55:00|60.76|58.36|61.22|58.82|61.32|58.92|60.76|58.36|0
1689966000000|2023-07-21 19:00:00|61.27|58.87|61.77|59.37|61.78|59.38|61.17|58.77|0
1689966300000|2023-07-21 19:05:00|61.83|59.43|62.7|60.3|62.8|60.4|61.72|59.32|0
1689966600000|2023-07-21 19:10:00|62.8|60.4|62.75|60.35|63.01|60.61|62.65|60.25|0
1689966900000|2023-07-21 19:15:00|62.8|60.4|62.23|59.83|62.85|60.45|62.23|59.83|0
1689967200000|2023-07-21 19:20:00|62.13|59.73|62.59|60.19|62.8|60.4|61.82|59.42|0
1689967500000|2023-07-21 19:25:00|62.64|60.24|62.28|59.88|62.8|60.4|62.12|59.72|0
1689967800000|2023-07-21 19:30:00|62.23|59.83|62.84|60.44|62.84|60.44|62.23|59.83|0
1689968100000|2023-07-21 19:35:00|62.9|60.5|62.69|60.29|62.95|60.55|62.33|59.93|0
1689968400000|2023-07-21 19:40:00|62.74|60.34|62.89|60.49|63.15|60.75|62.43|60.03|0
1689968700000|2023-07-21 19:45:00|62.84|60.44|62.74|60.34|63.15|60.75|62.27|59.87|0
1689969000000|2023-07-21 19:50:00|62.89|60.49|62.32|59.92|62.89|60.49|62.22|59.82|0
1689969300000|2023-07-21 19:55:00|62.42|60.02|62.99|60.59|63.2|60.8|62.22|59.82|0
1689969600000|2023-07-21 20:00:00|63.04|60.64|63.24|60.84|63.36|60.96|61.59|59.19|0
1689969900000|2023-07-21 20:05:00|63.19|60.79|63.24|60.84|63.4|61|63.19|60.79|0
1689970200000|2023-07-21 20:10:00|63.3|60.9|63.29|60.89|63.4|61|63.03|60.63|0
1690158600000|2023-07-24 00:30:00|64.63|61.83|64.74|61.94|64.79|61.99|64.58|61.78|0
1690158900000|2023-07-24 00:35:00|64.68|61.88|64.94|62.14|64.94|62.14|64.68|61.88|0
1690159200000|2023-07-24 00:40:00|65|62.2|65.1|62.3|65.15|62.35|64.94|62.14|0
1690159500000|2023-07-24 00:45:00|65.13|62.33|65.05|62.25|65.15|62.35|65.05|62.25|0
1690159800000|2023-07-24 00:50:00|65.1|62.3|65.2|62.4|65.31|62.51|65.1|62.3|0
1690160100000|2023-07-24 00:55:00|65.15|62.35|64.99|62.19|65.2|62.4|64.99|62.19|0
1690160400000|2023-07-24 01:00:00|65.04|62.24|64.88|62.08|65.04|62.24|64.83|62.03|0
1690160700000|2023-07-24 01:05:00|64.94|62.14|65.04|62.24|65.07|62.27|64.83|62.03|0
1690161000000|2023-07-24 01:10:00|65.09|62.29|64.83|62.03|65.09|62.29|64.77|61.97|0
1690161300000|2023-07-24 01:15:00|64.88|62.08|65.14|62.34|65.2|62.4|64.88|62.08|0
1690161600000|2023-07-24 01:20:00|65.09|62.29|65.54|62.74|65.62|62.82|65.09|62.29|0
1690161900000|2023-07-24 01:25:00|65.56|62.76|65.45|62.65|65.67|62.87|65.45|62.65|0
1690162200000|2023-07-24 01:30:00|65.51|62.71|65.35|62.55|65.51|62.71|65.19|62.39|0
1690162500000|2023-07-24 01:35:00|65.4|62.6|65.29|62.49|65.4|62.6|65.14|62.34|0
1690162800000|2023-07-24 01:40:00|65.24|62.44|64.87|62.07|65.29|62.49|64.87|62.07|0
1690163100000|2023-07-24 01:45:00|64.92|62.12|64.97|62.17|65.03|62.23|64.76|61.96|0
1690163400000|2023-07-24 01:50:00|65.03|62.23|65.13|62.33|65.16|62.36|64.92|62.12|0
1690163700000|2023-07-24 01:55:00|65.18|62.38|65.07|62.27|65.18|62.38|65.07|62.27|0
1690164000000|2023-07-24 02:00:00|65.13|62.33|64.91|62.11|65.18|62.38|64.91|62.11|0
1690164300000|2023-07-24 02:05:00|64.97|62.17|65.07|62.27|65.15|62.35|64.91|62.11|0
1690164600000|2023-07-24 02:10:00|65.12|62.32|65.12|62.32|65.23|62.43|65.02|62.22|0
1690164900000|2023-07-24 02:15:00|65.17|62.37|65.12|62.32|65.23|62.43|65.01|62.21|0
1690165200000|2023-07-24 02:20:00|65.15|62.35|64.75|61.95|65.15|62.35|64.7|61.9|0
1690165500000|2023-07-24 02:25:00|64.7|61.9|64.57|61.77|64.75|61.95|64.33|61.53|0
1690165800000|2023-07-24 02:30:00|64.59|61.79|64.69|61.89|64.69|61.89|64.43|61.63|0
1690166100000|2023-07-24 02:35:00|64.64|61.84|64.53|61.73|64.75|61.95|64.48|61.68|0
1690166400000|2023-07-24 02:40:00|64.51|61.71|64.53|61.73|64.59|61.79|64.43|61.63|0
1690166700000|2023-07-24 02:45:00|64.59|61.79|64.53|61.73|64.59|61.79|64.48|61.68|0
1690167000000|2023-07-24 02:50:00|64.51|61.71|64.58|61.78|64.58|61.78|64.48|61.68|0
1690167300000|2023-07-24 02:55:00|64.53|61.73|64.61|61.81|64.69|61.89|64.53|61.73|0
1690167600000|2023-07-24 03:00:00|64.63|61.83|64.58|61.78|64.63|61.83|64.42|61.62|0
1690167900000|2023-07-24 03:05:00|64.53|61.73|64.52|61.72|64.58|61.78|64.42|61.62|0
1690168200000|2023-07-24 03:10:00|64.5|61.7|64.58|61.78|64.58|61.78|64.42|61.62|0
1690168500000|2023-07-24 03:15:00|64.57|61.77|64.63|61.83|64.73|61.93|64.57|61.77|0
1690168800000|2023-07-24 03:20:00|64.68|61.88|64.68|61.88|64.78|61.98|64.62|61.82|0
1690169100000|2023-07-24 03:25:00|64.73|61.93|64.83|62.03|64.83|62.03|64.67|61.87|0
1690169400000|2023-07-24 03:30:00|64.88|62.08|64.86|62.06|65.04|62.24|64.83|62.03|0
1690169700000|2023-07-24 03:35:00|64.88|62.08|64.93|62.13|64.94|62.14|64.83|62.03|0
1690170000000|2023-07-24 03:40:00|64.88|62.08|64.98|62.18|64.98|62.18|64.83|62.03|0
1690170300000|2023-07-24 03:45:00|65.01|62.21|64.98|62.18|65.09|62.29|64.98|62.18|0
1690170600000|2023-07-24 03:50:00|64.93|62.13|64.88|62.08|64.93|62.13|64.82|62.02|0
1690170900000|2023-07-24 03:55:00|64.93|62.13|64.93|62.13|64.93|62.13|64.87|62.07|0
1690171200000|2023-07-24 04:00:00|64.87|62.07|64.77|61.97|64.93|62.13|64.77|61.97|0
1690171500000|2023-07-24 04:05:00|64.82|62.02|64.87|62.07|64.87|62.07|64.77|61.97|0
1690171800000|2023-07-24 04:10:00|64.82|62.02|64.82|62.02|64.82|62.02|64.76|61.96|0
1690172100000|2023-07-24 04:15:00|64.87|62.07|64.87|62.07|64.92|62.12|64.87|62.07|0
1690172400000|2023-07-24 04:20:00|64.81|62.01|64.97|62.17|64.97|62.17|64.81|62.01|0
1690172700000|2023-07-24 04:25:00|65.02|62.22|64.92|62.12|65.13|62.33|64.92|62.12|0
1690173000000|2023-07-24 04:30:00|64.97|62.17|64.81|62.01|64.97|62.17|64.81|62.01|0
1690173300000|2023-07-24 04:35:00|64.78|61.98|64.86|62.06|64.86|62.06|64.76|61.96|0
1690173600000|2023-07-24 04:40:00|64.81|62.01|64.81|62.01|64.81|62.01|64.75|61.95|0
1690173900000|2023-07-24 04:45:00|64.86|62.06|64.91|62.11|64.91|62.11|64.8|62|0
1690174200000|2023-07-24 04:50:00|64.86|62.06|64.91|62.11|64.91|62.11|64.8|62|0
1690174500000|2023-07-24 04:55:00|64.85|62.05|64.8|62|64.91|62.11|64.8|62|0
1690174800000|2023-07-24 05:00:00|64.85|62.05|64.8|62|64.91|62.11|64.64|61.84|0
1690175100000|2023-07-24 05:05:00|64.75|61.95|64.9|62.1|64.9|62.1|64.75|61.95|0
1690175400000|2023-07-24 05:10:00|64.93|62.13|64.69|61.89|64.95|62.15|64.69|61.89|0
1690175700000|2023-07-24 05:15:00|64.72|61.92|64.79|61.99|64.85|62.05|64.69|61.89|0
1690176000000|2023-07-24 05:20:00|64.74|61.94|64.95|62.15|64.95|62.15|64.74|61.94|0
1690176300000|2023-07-24 05:25:00|65|62.2|65|62.2|65.06|62.26|64.9|62.1|0
1690176600000|2023-07-24 05:30:00|64.98|62.18|65|62.2|65.05|62.25|64.89|62.09|0
1690176900000|2023-07-24 05:35:00|64.95|62.15|64.94|62.14|65.05|62.25|64.89|62.09|0
1690177200000|2023-07-24 05:40:00|64.97|62.17|64.94|62.14|65|62.2|64.89|62.09|0
1690177500000|2023-07-24 05:45:00|65|62.2|65.05|62.25|65.05|62.25|64.99|62.19|0
1690177800000|2023-07-24 05:50:00|65.1|62.3|65.2|62.4|65.31|62.51|65.1|62.3|0
1690178100000|2023-07-24 05:55:00|65.15|62.35|65.1|62.3|65.26|62.46|65.04|62.24|0
1690178400000|2023-07-24 06:00:00|65.04|62.24|65.2|62.4|65.47|62.67|65.04|62.24|0
1690178700000|2023-07-24 06:05:00|65.25|62.45|65.18|62.78|65.37|62.97|65.11|62.45|0
1690179000000|2023-07-24 06:10:00|65.16|62.76|65.15|62.75|65.32|62.92|65.1|62.7|0
1690179300000|2023-07-24 06:15:00|65.21|62.81|64.68|62.28|65.21|62.81|64.63|62.23|0
1690179600000|2023-07-24 06:20:00|64.63|62.23|64.47|62.07|64.63|62.23|64.39|61.99|0
1690179900000|2023-07-24 06:25:00|64.52|62.12|64.73|62.33|64.73|62.33|64.47|62.07|0
1690180200000|2023-07-24 06:30:00|64.67|62.27|64.67|62.27|64.78|62.38|64.62|62.22|0
1690180500000|2023-07-24 06:35:00|64.62|62.22|64.72|62.32|64.8|62.4|64.57|62.17|0
1690180800000|2023-07-24 06:40:00|64.67|62.27|64.93|62.53|64.93|62.53|64.67|62.27|0
1690181100000|2023-07-24 06:45:00|64.99|62.59|63.1|60.7|64.99|62.59|62.95|60.55|0
1690181400000|2023-07-24 06:50:00|63.05|60.65|62.99|60.59|63.15|60.75|62.94|60.54|0
1690181700000|2023-07-24 06:55:00|63.05|60.65|63.15|60.75|63.15|60.75|62.99|60.59|0
1690182000000|2023-07-24 07:00:00|63.05|60.65|62.42|60.02|63.05|60.65|62.22|59.82|0
1690182300000|2023-07-24 07:05:00|62.47|60.07|62.21|59.81|62.47|60.07|61.9|59.5|0
1690182600000|2023-07-24 07:10:00|62.16|59.76|62.26|59.86|62.31|59.91|62.01|59.61|0
1690182900000|2023-07-24 07:15:00|62.21|59.81|61.54|59.14|62.47|60.07|61.49|59.09|0
1690183200000|2023-07-24 07:20:00|61.59|59.19|61.54|59.14|61.8|59.4|61.39|58.99|0
1690183500000|2023-07-24 07:25:00|61.49|59.09|61.33|58.93|61.49|59.09|61.28|58.88|0
1690183800000|2023-07-24 07:30:00|61.28|58.88|62.31|59.91|62.31|59.91|61.28|58.88|0
1690184100000|2023-07-24 07:35:00|62.41|60.01|61.94|59.54|62.46|60.06|61.87|59.47|0
1690184400000|2023-07-24 07:40:00|61.89|59.49|61.84|59.44|61.94|59.54|61.74|59.34|0
1690184700000|2023-07-24 07:45:00|61.79|59.39|61.33|58.93|61.82|59.42|61.33|58.93|0
1690185000000|2023-07-24 07:50:00|61.28|58.88|60.97|58.57|61.28|58.88|60.82|58.42|0
1690185300000|2023-07-24 07:55:00|61.02|58.62|61.02|58.62|61.17|58.77|60.97|58.57|0
1690185600000|2023-07-24 08:00:00|60.97|58.57|61.37|58.97|61.43|59.03|60.97|58.57|0
1690185900000|2023-07-24 08:05:00|61.32|58.92|61.63|59.23|61.63|59.23|61.32|58.92|0
1690186200000|2023-07-24 08:10:00|61.58|59.18|61.12|58.72|61.58|59.18|61.01|58.61|0
1690186500000|2023-07-24 08:15:00|61.17|58.77|61.52|59.12|61.52|59.12|61.12|58.72|0
1690186800000|2023-07-24 08:20:00|61.47|59.07|61.32|58.92|61.62|59.22|61.32|58.92|0
1690187100000|2023-07-24 08:25:00|61.26|58.86|60.78|58.38|61.26|58.86|60.76|58.36|0
1690187400000|2023-07-24 08:30:00|60.81|58.41|60.6|58.2|60.86|58.46|60.5|58.1|0
1690187700000|2023-07-24 08:35:00|60.55|58.15|60.75|58.35|60.75|58.35|60.5|58.1|0
1690188000000|2023-07-24 08:40:00|60.7|58.3|61.11|58.71|61.16|58.76|60.7|58.3|0
1690188300000|2023-07-24 08:45:00|61.05|58.65|60.95|58.55|61.16|58.76|60.95|58.55|0
1690188600000|2023-07-24 08:50:00|61|58.6|60.95|58.55|61|58.6|60.8|58.4|0
1690188900000|2023-07-24 08:55:00|61|58.6|60.95|58.55|61|58.6|60.82|58.42|0
1690189200000|2023-07-24 09:00:00|60.85|58.45|60.79|58.39|60.9|58.5|60.79|58.39|0
1690189500000|2023-07-24 09:05:00|60.85|58.45|60.74|58.34|60.9|58.5|60.62|58.22|0
1690189800000|2023-07-24 09:10:00|60.69|58.29|60.59|58.19|60.77|58.37|60.54|58.14|0
1690190100000|2023-07-24 09:15:00|60.64|58.24|60.24|57.84|60.69|58.29|60.04|57.64|0
1690190400000|2023-07-24 09:20:00|60.19|57.79|60.23|57.83|60.39|57.99|60.18|57.78|0
1690190700000|2023-07-24 09:25:00|60.28|57.88|60.28|57.88|60.43|58.03|60.28|57.88|0
1690191000000|2023-07-24 09:30:00|60.33|57.93|60.28|57.88|60.38|57.98|60.28|57.88|0
1690191300000|2023-07-24 09:35:00|60.23|57.83|60.23|57.83|60.33|57.93|60.18|57.78|0
1690191600000|2023-07-24 09:40:00|60.28|57.88|60.48|58.08|60.53|58.13|60.23|57.83|0
1690191900000|2023-07-24 09:45:00|60.43|58.03|60.38|57.98|60.53|58.13|60.38|57.98|0
1690192200000|2023-07-24 09:50:00|60.43|58.03|60.27|57.87|60.43|58.03|60.27|57.87|0
1690192500000|2023-07-24 09:55:00|60.32|57.92|60.37|57.97|60.42|58.02|60.32|57.92|0
1690192800000|2023-07-24 10:00:00|60.47|58.07|60.52|58.12|60.57|58.17|60.37|57.97|0
1690193100000|2023-07-24 10:05:00|60.57|58.17|60.62|58.22|60.72|58.32|60.52|58.12|0
1690193400000|2023-07-24 10:10:00|60.57|58.17|60.62|58.22|60.77|58.37|60.57|58.17|0
1690193700000|2023-07-24 10:15:00|60.67|58.27|60.57|58.17|60.67|58.27|60.52|58.12|0
1690194000000|2023-07-24 10:20:00|60.62|58.22|60.72|58.32|60.72|58.32|60.52|58.12|0
1690194300000|2023-07-24 10:25:00|60.67|58.27|60.51|58.11|60.67|58.27|60.51|58.11|0
1690194600000|2023-07-24 10:30:00|60.46|58.06|60.46|58.06|60.51|58.11|60.31|57.91|0
1690194900000|2023-07-24 10:35:00|60.41|58.01|60.46|58.06|60.51|58.11|60.41|58.01|0
1690195200000|2023-07-24 10:40:00|60.49|58.09|60.36|57.96|60.51|58.11|60.31|57.91|0
1690195500000|2023-07-24 10:45:00|60.31|57.91|60.61|58.21|60.71|58.31|60.31|57.91|0
1690195800000|2023-07-24 10:50:00|60.66|58.26|60.56|58.16|60.66|58.26|60.46|58.06|0
1690196100000|2023-07-24 10:55:00|60.58|58.18|60.81|58.41|60.86|58.46|60.58|58.18|0
1690196400000|2023-07-24 11:00:00|60.78|58.38|61.16|58.76|61.26|58.86|60.76|58.36|0
1690196700000|2023-07-24 11:05:00|61.21|58.81|61.06|58.66|61.21|58.81|61.01|58.61|0
1690197000000|2023-07-24 11:10:00|61.03|58.63|60.5|58.1|61.08|58.68|60.5|58.1|0
1690197300000|2023-07-24 11:15:00|60.45|58.05|60.55|58.15|60.6|58.2|60.2|57.8|0
1690197600000|2023-07-24 11:20:00|60.57|58.17|60.65|58.25|60.67|58.27|60.5|58.1|0
1690197900000|2023-07-24 11:25:00|60.7|58.3|60.49|58.09|60.8|58.4|60.49|58.09|0
1690198200000|2023-07-24 11:30:00|60.44|58.04|61.05|58.65|61.05|58.65|60.39|57.99|0
1690198500000|2023-07-24 11:35:00|61|58.6|60.94|58.54|61|58.6|60.79|58.39|0
1690198800000|2023-07-24 11:40:00|61|58.6|60.64|58.24|61|58.6|60.64|58.24|0
1690199100000|2023-07-24 11:45:00|60.69|58.29|60.89|58.49|60.89|58.49|60.64|58.24|0
1690199400000|2023-07-24 11:50:00|60.94|58.54|60.84|58.44|60.94|58.54|60.64|58.24|0
1690199700000|2023-07-24 11:55:00|60.89|58.49|60.96|58.56|61.04|58.64|60.74|58.34|0
1690200000000|2023-07-24 12:00:00|60.94|58.54|61.09|58.69|61.14|58.74|60.84|58.44|0
1690200300000|2023-07-24 12:05:00|61.14|58.74|61.9|59.5|61.95|59.55|61.04|58.64|0
1690200600000|2023-07-24 12:10:00|61.95|59.55|62.11|59.71|62.21|59.81|61.9|59.5|0
1690200900000|2023-07-24 12:15:00|62.16|59.76|61.85|59.45|62.16|59.76|61.8|59.4|0
1690201200000|2023-07-24 12:20:00|61.9|59.5|61.9|59.5|62.05|59.65|61.75|59.35|0
1690201500000|2023-07-24 12:25:00|61.95|59.55|61.79|59.39|61.95|59.55|61.79|59.39|0
1690201800000|2023-07-24 12:30:00|61.74|59.34|61.59|59.19|61.74|59.34|61.38|58.98|0
1690202100000|2023-07-24 12:35:00|61.54|59.14|61.48|59.08|61.54|59.14|61.33|58.93|0
1690202400000|2023-07-24 12:40:00|61.43|59.03|61.69|59.29|61.79|59.39|61.28|58.88|0
1690202700000|2023-07-24 12:45:00|61.63|59.23|61.58|59.18|61.74|59.34|61.53|59.13|0
1690203000000|2023-07-24 12:50:00|61.53|59.13|61.53|59.13|61.63|59.23|61.43|59.03|0
1690203300000|2023-07-24 12:55:00|61.48|59.08|61.12|58.72|61.58|59.18|61.12|58.72|0
1690203600000|2023-07-24 13:00:00|61.17|58.77|61.17|58.77|61.32|58.92|61.12|58.72|0
1690203900000|2023-07-24 13:05:00|61.12|58.72|61.32|58.92|61.37|58.97|61.12|58.72|0
1690204200000|2023-07-24 13:10:00|61.35|58.95|61.12|58.72|61.35|58.95|61.12|58.72|0
1690204500000|2023-07-24 13:15:00|61.17|58.77|60.91|58.51|61.17|58.77|60.76|58.36|0
1690204800000|2023-07-24 13:20:00|60.96|58.56|61.37|58.97|61.37|58.97|60.94|58.54|0
1690205100000|2023-07-24 13:25:00|61.42|59.02|60.91|58.51|61.42|59.02|60.86|58.46|0
1690205400000|2023-07-24 13:30:00|60.81|58.41|59.01|56.61|60.81|58.41|58.91|56.51|0
1690205700000|2023-07-24 13:35:00|58.82|56.42|59.21|56.81|59.9|57.5|58.77|56.37|0
1690206000000|2023-07-24 13:40:00|59.11|56.71|58.94|56.54|59.16|56.76|58.62|56.22|0
1690206300000|2023-07-24 13:45:00|59.23|56.83|59.95|57.55|60.45|58.05|58.76|56.36|0
1690206600000|2023-07-24 13:50:00|60|57.6|61.87|59.47|62.02|59.62|59.85|57.45|0
1690206900000|2023-07-24 13:55:00|61.97|59.57|60.38|57.98|61.97|59.57|60.23|57.83|0
1690207200000|2023-07-24 14:00:00|60.33|57.93|60.23|57.83|60.33|57.93|59.88|57.48|0
1690207500000|2023-07-24 14:05:00|60.28|57.88|60.43|58.03|60.84|58.44|60.03|57.63|0
1690207800000|2023-07-24 14:10:00|60.28|57.88|59.18|56.78|60.48|58.08|59.08|56.68|0
1690208100000|2023-07-24 14:15:00|59.23|56.83|58.73|56.33|59.33|56.93|58.44|56.04|0
1690208400000|2023-07-24 14:20:00|58.78|56.38|58.68|56.28|59.08|56.68|58.49|56.09|0
1690208700000|2023-07-24 14:25:00|58.63|56.23|58.48|56.08|59.13|56.73|58.19|55.79|0
1690209000000|2023-07-24 14:30:00|58.38|55.98|58.88|56.48|59.07|56.67|58.19|55.79|0
1690209300000|2023-07-24 14:35:00|58.83|56.43|59.12|56.72|59.17|56.77|58.43|56.03|0
1690209600000|2023-07-24 14:40:00|59.02|56.62|58.72|56.32|59.07|56.67|58.58|56.18|0
1690209900000|2023-07-24 14:45:00|58.77|56.37|58.82|56.42|58.97|56.57|58.53|56.13|0
1690210200000|2023-07-24 14:50:00|58.72|56.32|58.38|55.98|59.12|56.72|58.38|55.98|0
1690210500000|2023-07-24 14:55:00|58.43|56.03|58.23|55.83|58.62|56.22|58.03|55.63|0
1690210800000|2023-07-24 15:00:00|58.13|55.73|58.57|56.17|58.77|56.37|58.08|55.68|0
1690211100000|2023-07-24 15:05:00|58.62|56.22|58.86|56.46|59.16|56.76|58.57|56.17|0
1690211400000|2023-07-24 15:10:00|59.87|57.47|57.77|55.37|59.97|57.57|57.72|55.32|0
1690211700000|2023-07-24 15:15:00|57.82|55.42|57.57|55.17|57.82|55.42|57.33|54.93|0
1690212000000|2023-07-24 15:20:00|57.53|55.13|57.43|55.03|57.53|55.13|57.33|54.93|0
1690212300000|2023-07-24 15:25:00|57.48|55.08|57.86|55.46|57.91|55.51|57.48|55.08|0
1690212600000|2023-07-24 15:30:00|57.91|55.51|58.2|55.8|58.35|55.95|57.81|55.41|0
1690212900000|2023-07-24 15:35:00|58.25|55.85|58.55|56.15|58.89|56.49|58.01|55.61|0
1690213200000|2023-07-24 15:40:00|58.5|56.1|58.4|56|58.64|56.24|58.2|55.8|0
1690213500000|2023-07-24 15:45:00|58.45|56.05|58.05|55.65|58.45|56.05|57.86|55.46|0
1690213800000|2023-07-24 15:50:00|58|55.6|57.51|55.11|58|55.6|57.51|55.11|0
1690214100000|2023-07-24 15:55:00|57.47|55.07|57.51|55.11|57.85|55.45|57.46|55.06|0
1690214400000|2023-07-24 16:00:00|57.46|55.06|57.34|54.94|57.61|55.21|57.22|54.82|0
1690214700000|2023-07-24 16:05:00|57.37|54.97|57.56|55.16|57.75|55.35|57.32|54.92|0
1690215000000|2023-07-24 16:10:00|57.61|55.21|57.36|54.96|57.7|55.3|57.36|54.96|0
1690215300000|2023-07-24 16:15:00|57.31|54.91|57.8|55.4|57.85|55.45|57.07|54.67|0
1690215600000|2023-07-24 16:20:00|57.85|55.45|57.99|55.59|58.14|55.74|57.75|55.35|0
1690215900000|2023-07-24 16:25:00|58.02|55.62|57.45|55.05|58.09|55.69|57.45|55.05|0
1690216200000|2023-07-24 16:30:00|57.41|55.01|57.6|55.2|57.7|55.3|57.16|54.76|0
1690216500000|2023-07-24 16:35:00|57.55|55.15|57.79|55.39|57.84|55.44|57.55|55.15|0
1690216800000|2023-07-24 16:40:00|57.84|55.44|57.79|55.39|57.99|55.59|57.69|55.29|0
1690217100000|2023-07-24 16:45:00|57.74|55.34|58.13|55.73|58.13|55.73|57.74|55.34|0
1690217400000|2023-07-24 16:50:00|58.23|55.83|57.98|55.58|58.42|56.02|57.88|55.48|0
1690217700000|2023-07-24 16:55:00|57.93|55.53|57.83|55.43|58.13|55.73|57.64|55.24|0
1690218000000|2023-07-24 17:00:00|57.88|55.48|58.12|55.72|58.32|55.92|57.83|55.43|0
1690218300000|2023-07-24 17:05:00|58.08|55.68|58.12|55.72|58.32|55.92|57.93|55.53|0
1690218600000|2023-07-24 17:10:00|58.07|55.67|57.83|55.43|58.12|55.72|57.58|55.18|0
1690218900000|2023-07-24 17:15:00|57.78|55.38|57.97|55.57|58.07|55.67|57.68|55.28|0
1690219200000|2023-07-24 17:20:00|58.02|55.62|57.73|55.33|58.07|55.67|57.73|55.33|0
1690219500000|2023-07-24 17:25:00|57.78|55.38|57.48|55.08|57.78|55.38|57.48|55.08|0
1690219800000|2023-07-24 17:30:00|57.39|54.99|57.82|55.42|57.92|55.52|57.39|54.99|0
1690220100000|2023-07-24 17:35:00|57.92|55.52|57.29|54.89|57.92|55.52|57.24|54.84|0
1690220400000|2023-07-24 17:40:00|57.33|54.93|57.43|55.03|57.43|55.03|57.14|54.74|0
1690220700000|2023-07-24 17:45:00|57.38|54.98|57.14|54.74|57.38|54.98|57.09|54.69|0
1690221000000|2023-07-24 17:50:00|57.19|54.79|56.94|54.54|57.28|54.88|56.85|54.45|0
1690221300000|2023-07-24 17:55:00|56.99|54.59|56.89|54.49|57.23|54.83|56.8|54.4|0
1690221600000|2023-07-24 18:00:00|56.8|54.4|56.6|54.2|56.89|54.49|56.41|54.01|0
1690221900000|2023-07-24 18:05:00|56.56|54.16|56.75|54.35|56.84|54.44|56.56|54.16|0
1690222200000|2023-07-24 18:10:00|56.79|54.39|56.94|54.54|56.94|54.54|56.65|54.25|0
1690222500000|2023-07-24 18:15:00|56.89|54.49|57.03|54.63|57.18|54.78|56.79|54.39|0
1690222800000|2023-07-24 18:20:00|57.08|54.68|56.93|54.53|57.22|54.82|56.93|54.53|0
1690223100000|2023-07-24 18:25:00|56.89|54.49|57.22|54.82|57.22|54.82|56.79|54.39|0
1690223400000|2023-07-24 18:30:00|57.17|54.77|57.61|55.21|57.7|55.3|57.17|54.77|0
1690223700000|2023-07-24 18:35:00|57.66|55.26|57.8|55.4|57.9|55.5|57.61|55.21|0
1690224000000|2023-07-24 18:40:00|57.75|55.35|58.43|56.03|58.63|56.23|57.75|55.35|0
1690224300000|2023-07-24 18:45:00|58.48|56.08|58.09|55.69|58.68|56.28|58.09|55.69|0
1690224600000|2023-07-24 18:50:00|58.14|55.74|57.84|55.44|58.28|55.88|57.79|55.39|0
1690224900000|2023-07-24 18:55:00|57.89|55.49|57.79|55.39|57.99|55.59|57.74|55.34|0
1690225200000|2023-07-24 19:00:00|57.74|55.34|57.84|55.44|58.08|55.68|57.5|55.1|0
1690225500000|2023-07-24 19:05:00|57.79|55.39|58.13|55.73|58.13|55.73|57.69|55.29|0
1690225800000|2023-07-24 19:10:00|58.08|55.68|58.38|55.98|58.38|55.98|57.98|55.58|0
1690226100000|2023-07-24 19:15:00|58.42|56.02|58.08|55.68|58.42|56.02|57.98|55.58|0
1690226400000|2023-07-24 19:20:00|58.03|55.63|58.37|55.97|58.42|56.02|58.03|55.63|0
1690226700000|2023-07-24 19:25:00|58.42|56.02|59.36|56.96|59.46|57.06|58.42|56.02|0
1690227000000|2023-07-24 19:30:00|59.41|57.01|59.06|56.66|59.41|57.01|58.62|56.22|0
1690227300000|2023-07-24 19:35:00|58.96|56.56|59.21|56.81|59.21|56.81|58.66|56.26|0
1690227600000|2023-07-24 19:40:00|59.26|56.86|58.37|55.97|59.26|56.86|58.37|55.97|0
1690227900000|2023-07-24 19:45:00|58.32|55.92|58.36|55.96|58.37|55.97|57.92|55.52|0
1690228200000|2023-07-24 19:50:00|58.51|56.11|58.71|56.31|58.81|56.41|58.36|55.96|0
1690228500000|2023-07-24 19:55:00|58.66|56.26|57.97|55.57|58.66|56.26|57.92|55.52|0
1690228800000|2023-07-24 20:00:00|57.82|55.42|57.77|55.37|58.11|55.71|57.72|55.32|0
1690229100000|2023-07-24 20:05:00|57.82|55.42|57.77|55.37|57.82|55.42|57.53|55.13|0
1690229400000|2023-07-24 20:10:00|57.82|55.42|57.87|55.47|57.92|55.52|57.72|55.32|0
1690229700000|2023-07-24 20:15:00|58.07|55.27|57.92|55.12|58.07|55.27|57.92|55.12|0
1690230000000|2023-07-24 20:20:00|57.87|55.07|57.77|54.97|57.92|55.12|57.77|54.97|0
1690230300000|2023-07-24 20:25:00|57.82|55.02|57.77|54.97|57.82|55.02|57.77|54.97|0
1690230600000|2023-07-24 20:30:00|57.82|55.02|57.67|54.87|57.82|55.02|57.62|54.82|0
1690230900000|2023-07-24 20:35:00|57.72|54.92|57.77|54.97|57.81|55.01|57.72|54.92|0
1690231200000|2023-07-24 20:40:00|57.72|54.92|57.62|54.82|57.72|54.92|57.57|54.77|0
1690231500000|2023-07-24 20:45:00|57.57|54.77|57.76|54.96|57.76|54.96|57.57|54.77|0
1690231800000|2023-07-24 20:50:00|57.81|55.01|57.57|54.77|57.81|55.01|57.57|54.77|0
1690232100000|2023-07-24 20:55:00|57.62|54.82|57.83|55.03|57.83|55.03|57.57|54.77|0
1690232400000|2023-07-24 21:00:00|57.81|55.01|57.71|54.91|57.81|55.01|57.71|54.91|0
1690232700000|2023-07-24 21:05:00|57.73|54.93|57.72|54.92|57.82|55.02|57.7|54.9|0
1690233000000|2023-07-24 21:10:00|57.71|54.91|57.73|54.93|57.73|54.93|57.7|54.9|0
1690233300000|2023-07-24 21:15:00|57.74|54.94|57.73|54.93|57.75|54.95|57.73|54.93|0
1690233600000|2023-07-24 21:20:00|57.74|54.94|57.73|54.93|57.74|54.94|57.73|54.93|0
1690233900000|2023-07-24 21:25:00|57.72|54.92|57.7|54.9|57.73|54.93|57.69|54.89|0
1690234200000|2023-07-24 21:30:00|57.69|54.89|57.73|54.93|57.73|54.93|57.69|54.89|0
1690234500000|2023-07-24 21:35:00|57.72|54.92|57.71|54.91|57.72|54.92|57.71|54.91|0
1690235100000|2023-07-24 21:45:00|57.73|54.93|57.72|54.92|57.73|54.93|57.71|54.91|0
1690235400000|2023-07-24 21:50:00|57.75|54.95|57.73|54.93|57.75|54.95|57.72|54.92|0
1690235700000|2023-07-24 21:55:00|57.72|54.92|57.72|54.92|57.74|54.94|57.72|54.92|0
1690236000000|2023-07-24 22:00:00|57.81|55.01|57.88|55.08|58.08|55.28|57.81|55.01|0
1690236300000|2023-07-24 22:05:00|57.93|55.13|57.83|55.03|57.93|55.13|57.78|54.98|0
1690236600000|2023-07-24 22:10:00|57.81|55.01|57.93|55.13|57.93|55.13|57.74|54.94|0
1690236900000|2023-07-24 22:15:00|57.9|55.1|58.02|55.22|58.03|55.23|57.88|55.08|0
1690237200000|2023-07-24 22:20:00|57.98|55.18|57.97|55.17|58.02|55.22|57.93|55.13|0
1690237500000|2023-07-24 22:25:00|57.95|55.15|57.97|55.17|58.02|55.22|57.92|55.12|0
1690237800000|2023-07-24 22:30:00|57.92|55.12|58.02|55.22|58.02|55.22|57.92|55.12|0
1690238100000|2023-07-24 22:35:00|58|55.2|58.02|55.22|58.02|55.22|57.97|55.17|0
1690238700000|2023-07-24 22:45:00|57.97|55.17|58.01|55.21|58.06|55.26|57.97|55.17|0
1690239000000|2023-07-24 22:50:00|58.06|55.26|58.01|55.21|58.06|55.26|58.01|55.21|0
1690239300000|2023-07-24 22:55:00|57.96|55.16|57.96|55.16|57.96|55.16|57.91|55.11|0
1690239600000|2023-07-24 23:00:00|58.01|55.21|58.01|55.21|58.01|55.21|57.91|55.11|0
1690239900000|2023-07-24 23:05:00|57.96|55.16|58.01|55.21|58.01|55.21|57.96|55.16|0
1690240200000|2023-07-24 23:10:00|57.98|55.18|58.01|55.21|58.08|55.28|57.91|55.11|0
1690240500000|2023-07-24 23:15:00|57.96|55.16|57.93|55.13|57.96|55.16|57.91|55.11|0
1690240800000|2023-07-24 23:20:00|57.91|55.11|57.71|54.91|57.91|55.11|57.71|54.91|0
1690241100000|2023-07-24 23:25:00|57.76|54.96|57.71|54.91|57.76|54.96|57.71|54.91|0
1690241400000|2023-07-24 23:30:00|57.66|54.86|57.71|54.91|57.71|54.91|57.61|54.81|0
1690241700000|2023-07-24 23:35:00|57.66|54.86|57.71|54.91|57.71|54.91|57.66|54.86|0
1690242000000|2023-07-24 23:40:00|57.68|54.88|57.7|54.9|57.75|54.95|57.68|54.88|0
1690242300000|2023-07-24 23:45:00|57.75|54.95|57.65|54.85|57.75|54.95|57.65|54.85|0
1690242600000|2023-07-24 23:50:00|57.68|54.88|57.75|54.95|57.8|55|57.68|54.88|0
1690242900000|2023-07-24 23:55:00|57.8|55|57.85|55.05|57.89|55.09|57.8|55|0
1690243200000|2023-07-25 00:00:00|57.89|55.09|57.84|55.04|57.94|55.14|57.8|55|0
1690243500000|2023-07-25 00:05:00|57.89|55.09|58.23|55.43|58.28|55.48|57.84|55.04|0
1690243800000|2023-07-25 00:10:00|58.21|55.41|58.38|55.58|58.38|55.58|58.18|55.38|0
1690244100000|2023-07-25 00:15:00|58.43|55.63|58.38|55.58|58.52|55.72|58.38|55.58|0
1690244400000|2023-07-25 00:20:00|58.33|55.53|58.47|55.67|58.47|55.67|58.33|55.53|0
1690244700000|2023-07-25 00:25:00|58.52|55.72|58.47|55.67|58.52|55.72|58.42|55.62|0
1690245000000|2023-07-25 00:30:00|58.42|55.62|58.72|55.92|59.13|56.33|58.32|55.52|0
1690245300000|2023-07-25 00:35:00|58.67|55.87|58.72|55.92|58.72|55.92|58.62|55.82|0
1690245600000|2023-07-25 00:40:00|58.77|55.97|58.77|55.97|58.82|56.02|58.72|55.92|0
1690245900000|2023-07-25 00:45:00|58.72|55.92|58.82|56.02|58.82|56.02|58.67|55.87|0
1690246200000|2023-07-25 00:50:00|58.77|55.97|58.86|56.06|58.91|56.11|58.77|55.97|0
1690246500000|2023-07-25 00:55:00|58.89|56.09|58.76|55.96|58.89|56.09|58.72|55.92|0
1690246800000|2023-07-25 01:00:00|58.74|55.94|58.71|55.91|58.76|55.96|58.66|55.86|0
1690247100000|2023-07-25 01:05:00|58.69|55.89|58.66|55.86|58.76|55.96|58.61|55.81|0
1690247400000|2023-07-25 01:10:00|58.61|55.81|58.71|55.91|58.76|55.96|58.61|55.81|0
1690247700000|2023-07-25 01:15:00|58.66|55.86|58.71|55.91|58.71|55.91|58.51|55.71|0
1690248000000|2023-07-25 01:20:00|58.76|55.96|58.85|56.05|59.05|56.25|58.76|55.96|0
1690248300000|2023-07-25 01:25:00|58.81|56.01|58.8|56|58.85|56.05|58.71|55.91|0
1690248600000|2023-07-25 01:30:00|58.85|56.05|58.9|56.1|58.95|56.15|58.75|55.95|0
1690248900000|2023-07-25 01:35:00|58.95|56.15|58.75|55.95|58.95|56.15|58.7|55.9|0
1690249200000|2023-07-25 01:40:00|58.8|56|59.04|56.24|59.09|56.29|58.75|55.95|0
1690249500000|2023-07-25 01:45:00|59.09|56.29|59.14|56.34|59.24|56.44|59.04|56.24|0
1690249800000|2023-07-25 01:50:00|59.19|56.39|58.84|56.04|59.19|56.39|58.84|56.04|0
1690250100000|2023-07-25 01:55:00|58.89|56.09|58.84|56.04|58.94|56.14|58.84|56.04|0
1690250400000|2023-07-25 02:00:00|58.89|56.09|58.89|56.09|58.94|56.14|58.79|55.99|0
1690250700000|2023-07-25 02:05:00|58.94|56.14|58.94|56.14|58.96|56.16|58.79|55.99|0
1690251000000|2023-07-25 02:10:00|58.91|56.11|58.94|56.14|59.04|56.24|58.91|56.11|0
1690251300000|2023-07-25 02:15:00|58.99|56.19|58.98|56.18|58.99|56.19|58.89|56.09|0
1690251600000|2023-07-25 02:20:00|58.93|56.13|58.93|56.13|58.98|56.18|58.88|56.08|0
1690251900000|2023-07-25 02:25:00|58.88|56.08|58.88|56.08|58.93|56.13|58.78|55.98|0
1690252200000|2023-07-25 02:30:00|58.86|56.06|58.68|55.88|58.86|56.06|58.63|55.83|0
1690252500000|2023-07-25 02:35:00|58.63|55.83|58.63|55.83|58.73|55.93|58.63|55.83|0
1690252800000|2023-07-25 02:40:00|58.68|55.88|58.83|56.03|58.83|56.03|58.68|55.88|0
1690253100000|2023-07-25 02:45:00|58.78|55.98|58.73|55.93|58.83|56.03|58.73|55.93|0
1690253400000|2023-07-25 02:50:00|58.68|55.88|58.73|55.93|58.78|55.98|58.68|55.88|0
1690253700000|2023-07-25 02:55:00|58.7|55.9|58.72|55.92|58.73|55.93|58.68|55.88|0
1690254000000|2023-07-25 03:00:00|58.77|55.97|58.77|55.97|58.77|55.97|58.72|55.92|0
1690254300000|2023-07-25 03:05:00|58.72|55.92|58.87|56.07|58.87|56.07|58.72|55.92|0
1690254600000|2023-07-25 03:10:00|58.82|56.02|58.77|55.97|58.82|56.02|58.77|55.97|0
1690254900000|2023-07-25 03:15:00|58.82|56.02|58.82|56.02|58.87|56.07|58.77|55.97|0
1690255200000|2023-07-25 03:20:00|58.77|55.97|58.77|55.97|58.82|56.02|58.77|55.97|0
1690255500000|2023-07-25 03:25:00|58.76|55.96|58.76|55.96|58.81|56.01|58.71|55.91|0
1690255800000|2023-07-25 03:30:00|58.81|56.01|58.81|56.01|58.86|56.06|58.76|55.96|0
1690256100000|2023-07-25 03:35:00|58.76|55.96|58.71|55.91|58.81|56.01|58.71|55.91|0
1690256400000|2023-07-25 03:40:00|58.74|55.94|58.66|55.86|58.74|55.94|58.66|55.86|0
1690256700000|2023-07-25 03:45:00|58.71|55.91|58.76|55.96|58.76|55.96|58.66|55.86|0
1690257000000|2023-07-25 03:50:00|58.71|55.91|58.73|55.93|58.76|55.96|58.71|55.91|0
1690257300000|2023-07-25 03:55:00|58.71|55.91|58.61|55.81|58.71|55.91|58.61|55.81|0
1690257600000|2023-07-25 04:00:00|58.65|55.85|58.65|55.85|58.65|55.85|58.6|55.8|0
1690257900000|2023-07-25 04:05:00|58.6|55.8|58.55|55.75|58.65|55.85|58.55|55.75|0
1690258200000|2023-07-25 04:10:00|58.5|55.7|58.55|55.75|58.55|55.75|58.5|55.7|0
1690258500000|2023-07-25 04:15:00|58.53|55.73|58.6|55.8|58.6|55.8|58.53|55.73|0
1690258800000|2023-07-25 04:20:00|58.55|55.75|58.55|55.75|58.55|55.75|58.5|55.7|0
1690259100000|2023-07-25 04:25:00|58.5|55.7|58.5|55.7|58.5|55.7|58.5|55.7|0
1690259400000|2023-07-25 04:30:00|58.4|55.6|58.45|55.65|58.5|55.7|58.4|55.6|0
1690259700000|2023-07-25 04:35:00|58.5|55.7|58.49|55.69|58.5|55.7|58.45|55.65|0
1690260000000|2023-07-25 04:40:00|58.52|55.72|58.49|55.69|58.54|55.74|58.49|55.69|0
1690260300000|2023-07-25 04:45:00|58.52|55.72|58.44|55.64|58.52|55.72|58.39|55.59|0
1690260600000|2023-07-25 04:50:00|58.39|55.59|58.49|55.69|58.49|55.69|58.39|55.59|0
1690260900000|2023-07-25 04:55:00|58.54|55.74|58.54|55.74|58.59|55.79|58.49|55.69|0
1690261200000|2023-07-25 05:00:00|58.59|55.79|58.49|55.69|58.59|55.79|58.44|55.64|0
1690261500000|2023-07-25 05:05:00|58.44|55.64|58.48|55.68|58.48|55.68|58.34|55.54|0
1690261800000|2023-07-25 05:10:00|58.34|55.54|58.39|55.59|58.39|55.59|58.34|55.54|0
1690262100000|2023-07-25 05:15:00|58.38|55.58|58.38|55.58|58.48|55.68|58.33|55.53|0
1690262400000|2023-07-25 05:20:00|58.43|55.63|58.43|55.63|58.43|55.63|58.43|55.63|0
1690262700000|2023-07-25 05:25:00|58.48|55.68|58.53|55.73|58.53|55.73|58.48|55.68|0
1690263000000|2023-07-25 05:30:00|58.48|55.68|58.57|55.77|58.57|55.77|58.43|55.63|0
1690263300000|2023-07-25 05:35:00|58.53|55.73|58.33|55.53|58.53|55.73|58.28|55.48|0
1690263600000|2023-07-25 05:40:00|58.38|55.58|58.33|55.53|58.38|55.58|58.28|55.48|0
1690263900000|2023-07-25 05:45:00|58.38|55.58|58.37|55.57|58.42|55.62|58.32|55.52|0
1690264200000|2023-07-25 05:50:00|58.42|55.62|58.32|55.52|58.47|55.67|58.32|55.52|0
1690264500000|2023-07-25 05:55:00|58.27|55.47|58.13|55.33|58.27|55.47|58.08|55.28|0
1690264800000|2023-07-25 06:00:00|58.08|55.28|58.32|55.52|58.52|55.72|58.08|55.28|0
1690265100000|2023-07-25 06:05:00|58.07|55.67|57.92|55.52|58.12|55.72|57.87|55.47|0
1690265400000|2023-07-25 06:10:00|57.87|55.47|57.82|55.42|57.92|55.52|57.73|55.33|0
1690265700000|2023-07-25 06:15:00|57.87|55.47|57.58|55.18|57.87|55.47|57.53|55.13|0
1690266000000|2023-07-25 06:20:00|57.68|55.28|57.53|55.13|57.68|55.28|57.53|55.13|0
1690266300000|2023-07-25 06:25:00|57.58|55.18|57.33|54.93|57.58|55.18|57.33|54.93|0
1690266600000|2023-07-25 06:30:00|57.38|54.98|57.43|55.03|57.48|55.08|57.38|54.98|0
1690266900000|2023-07-25 06:35:00|57.48|55.08|57.23|54.83|57.5|55.1|57.23|54.83|0
1690267200000|2023-07-25 06:40:00|57.28|54.88|57.38|54.98|57.38|54.98|57.23|54.83|0
1690267500000|2023-07-25 06:45:00|57.43|55.03|57.77|55.37|57.97|55.57|57.43|55.03|0
1690267800000|2023-07-25 06:50:00|57.82|55.42|57.8|55.4|57.92|55.52|57.75|55.35|0
1690268100000|2023-07-25 06:55:00|57.82|55.42|57.77|55.37|57.82|55.42|57.72|55.32|0
1690268400000|2023-07-25 07:00:00|57.72|55.32|57.82|55.42|57.96|55.56|57.67|55.27|0
1690268700000|2023-07-25 07:05:00|57.87|55.47|58.3|55.9|58.35|55.95|57.82|55.42|0
1690269000000|2023-07-25 07:10:00|58.25|55.85|58.11|55.71|58.3|55.9|57.96|55.56|0
1690269300000|2023-07-25 07:15:00|58.1|55.7|58.05|55.65|58.1|55.7|57.86|55.46|0
1690269600000|2023-07-25 07:20:00|58.1|55.7|58.05|55.65|58.25|55.85|57.96|55.56|0
1690269900000|2023-07-25 07:25:00|58.1|55.7|58.49|56.09|58.49|56.09|58.1|55.7|0
1690270200000|2023-07-25 07:30:00|58.44|56.04|58.69|56.29|58.78|56.38|58.34|55.94|0
1690270500000|2023-07-25 07:35:00|58.73|56.33|58.63|56.23|58.73|56.33|58.49|56.09|0
1690270800000|2023-07-25 07:40:00|58.68|56.28|58.58|56.18|58.68|56.28|58.49|56.09|0
1690271100000|2023-07-25 07:45:00|58.53|56.13|58.39|55.99|58.63|56.23|58.34|55.94|0
1690271400000|2023-07-25 07:50:00|58.44|56.04|58.53|56.13|58.63|56.23|58.34|55.94|0
1690271700000|2023-07-25 07:55:00|58.48|56.08|58.33|55.93|58.53|56.13|58.19|55.79|0
1690272000000|2023-07-25 08:00:00|58.36|55.96|58.14|55.74|58.38|55.98|58.14|55.74|0
1690272300000|2023-07-25 08:05:00|58.19|55.79|58.04|55.64|58.55|56.15|58.04|55.64|0
1690272600000|2023-07-25 08:10:00|58.09|55.69|57.74|55.34|58.14|55.74|57.74|55.34|0
1690272900000|2023-07-25 08:15:00|57.7|55.3|57.36|54.96|57.84|55.44|57.31|54.91|0
1690273200000|2023-07-25 08:20:00|57.31|54.91|57.21|54.81|57.36|54.96|57.07|54.67|0
1690273500000|2023-07-25 08:25:00|57.26|54.86|57.06|54.66|57.26|54.86|57.02|54.62|0
1690273800000|2023-07-25 08:30:00|57.11|54.71|57.06|54.66|57.16|54.76|57.02|54.62|0
1690274100000|2023-07-25 08:35:00|57.02|54.62|56.97|54.57|57.16|54.76|56.92|54.52|0
1690274400000|2023-07-25 08:40:00|56.92|54.52|57.06|54.66|57.11|54.71|56.82|54.42|0
1690274700000|2023-07-25 08:45:00|57.01|54.61|56.96|54.56|57.16|54.76|56.96|54.56|0
1690275000000|2023-07-25 08:50:00|56.91|54.51|57.01|54.61|57.01|54.61|56.87|54.47|0
1690275300000|2023-07-25 08:55:00|57.06|54.66|57.2|54.8|57.25|54.85|57.01|54.61|0
1690275600000|2023-07-25 09:00:00|57.25|54.85|57.1|54.7|57.3|54.9|57.1|54.7|0
1690275900000|2023-07-25 09:05:00|57.15|54.75|57.32|54.92|57.34|54.94|57.15|54.75|0
1690276200000|2023-07-25 09:10:00|57.29|54.89|57.43|55.03|57.53|55.13|57.29|54.89|0
1690276500000|2023-07-25 09:15:00|57.48|55.08|57.34|54.94|57.58|55.18|57.34|54.94|0
1690276800000|2023-07-25 09:20:00|57.38|54.98|57.43|55.03|57.53|55.13|57.38|54.98|0
1690277100000|2023-07-25 09:25:00|57.38|54.98|57.48|55.08|57.53|55.13|57.38|54.98|0
1690277400000|2023-07-25 09:30:00|57.53|55.13|57.48|55.08|57.57|55.17|57.43|55.03|0
1690277700000|2023-07-25 09:35:00|57.52|55.12|57.38|54.98|57.62|55.22|57.38|54.98|0
1690278000000|2023-07-25 09:40:00|57.43|55.03|57.38|54.98|57.47|55.07|57.38|54.98|0
1690278300000|2023-07-25 09:45:00|57.42|55.02|57.42|55.02|57.42|55.02|57.38|54.98|0
1690278600000|2023-07-25 09:50:00|57.37|54.97|57.42|55.02|57.47|55.07|57.37|54.97|0
1690278900000|2023-07-25 09:55:00|57.47|55.07|57.42|55.02|57.47|55.07|57.37|54.97|0
1690279200000|2023-07-25 10:00:00|57.47|55.07|57.42|55.02|57.52|55.12|57.37|54.97|0
1690279500000|2023-07-25 10:05:00|57.47|55.07|57.8|55.4|57.85|55.45|57.47|55.07|0
1690279800000|2023-07-25 10:10:00|57.76|55.36|58.19|55.79|58.29|55.89|57.75|55.35|0
1690280100000|2023-07-25 10:15:00|58.14|55.74|57.99|55.59|58.24|55.84|57.99|55.59|0
1690280400000|2023-07-25 10:20:00|58.02|55.62|58.09|55.69|58.14|55.74|58.02|55.62|0
1690280700000|2023-07-25 10:25:00|58.07|55.67|58.14|55.74|58.14|55.74|58.07|55.67|0
1690281000000|2023-07-25 10:30:00|58.04|55.64|58.09|55.69|58.18|55.78|57.84|55.44|0
1690281300000|2023-07-25 10:35:00|58.11|55.71|57.89|55.49|58.23|55.83|57.84|55.44|0
1690281600000|2023-07-25 10:40:00|57.92|55.52|57.79|55.39|57.99|55.59|57.79|55.39|0
1690281900000|2023-07-25 10:45:00|57.74|55.34|57.84|55.44|57.94|55.54|57.74|55.34|0
1690282200000|2023-07-25 10:50:00|57.82|55.42|57.69|55.29|57.89|55.49|57.69|55.29|0
1690282500000|2023-07-25 10:55:00|57.64|55.24|57.84|55.44|57.93|55.53|57.64|55.24|0
1690282800000|2023-07-25 11:00:00|57.88|55.48|57.57|55.17|57.88|55.48|57.54|55.14|0
1690283100000|2023-07-25 11:05:00|57.54|55.14|57.54|55.14|57.59|55.19|57.47|55.07|0
1690283400000|2023-07-25 11:10:00|57.49|55.09|57.54|55.14|57.64|55.24|57.44|55.04|0
1690283700000|2023-07-25 11:15:00|57.49|55.09|57.44|55.04|57.54|55.14|57.44|55.04|0
1690284000000|2023-07-25 11:20:00|57.49|55.09|57.49|55.09|57.59|55.19|57.44|55.04|0
1690284300000|2023-07-25 11:25:00|57.44|55.04|57.34|54.94|57.49|55.09|57.34|54.94|0
1690284600000|2023-07-25 11:30:00|57.37|54.97|57.68|55.28|57.68|55.28|57.37|54.97|0
1690284900000|2023-07-25 11:35:00|57.78|55.38|57.68|55.28|57.82|55.42|57.68|55.28|0
1690285200000|2023-07-25 11:40:00|57.72|55.32|57.72|55.32|57.87|55.47|57.68|55.28|0
1690285500000|2023-07-25 11:45:00|57.77|55.37|57.87|55.47|57.87|55.47|57.77|55.37|0
1690285800000|2023-07-25 11:50:00|57.82|55.42|57.67|55.27|57.82|55.42|57.62|55.22|0
1690286100000|2023-07-25 11:55:00|57.65|55.25|57.55|55.15|57.67|55.27|57.5|55.1|0
1690286400000|2023-07-25 12:00:00|57.52|55.12|57.43|55.03|57.57|55.17|57.21|54.81|0
1690286700000|2023-07-25 12:05:00|57.47|55.07|57.52|55.12|57.57|55.17|57.33|54.93|0
1690287000000|2023-07-25 12:10:00|57.57|55.17|57.66|55.26|57.67|55.27|57.52|55.12|0
1690287300000|2023-07-25 12:15:00|57.71|55.31|57.95|55.55|58|55.6|57.66|55.26|0
1690287600000|2023-07-25 12:20:00|57.91|55.51|58.29|55.89|58.34|55.94|57.91|55.51|0
1690287900000|2023-07-25 12:25:00|58.34|55.94|58.07|55.67|58.34|55.94|58.05|55.65|0
1690288200000|2023-07-25 12:30:00|58.05|55.65|58.1|55.7|58.24|55.84|58.05|55.65|0
1690288500000|2023-07-25 12:35:00|58.14|55.74|57.95|55.55|58.14|55.74|57.95|55.55|0
1690288800000|2023-07-25 12:40:00|58|55.6|58.24|55.84|58.34|55.94|57.95|55.55|0
1690289100000|2023-07-25 12:45:00|58.29|55.89|58.33|55.93|58.48|56.08|58.29|55.89|0
1690289400000|2023-07-25 12:50:00|58.29|55.89|58.33|55.93|58.33|55.93|58.19|55.79|0
1690289700000|2023-07-25 12:55:00|58.28|55.88|58.38|55.98|58.48|56.08|58.28|55.88|0
1690290000000|2023-07-25 13:00:00|58.43|56.03|58.82|56.42|58.97|56.57|58.38|55.98|0
1690290300000|2023-07-25 13:05:00|58.8|56.4|58.87|56.47|58.92|56.52|58.67|56.27|0
1690290600000|2023-07-25 13:10:00|58.82|56.42|58.96|56.56|59.02|56.62|58.82|56.42|0
1690290900000|2023-07-25 13:15:00|59.01|56.61|59.06|56.66|59.11|56.71|58.82|56.42|0
1690291200000|2023-07-25 13:20:00|59.11|56.71|59.11|56.71|59.21|56.81|59.01|56.61|0
1690291500000|2023-07-25 13:25:00|59.16|56.76|59.36|56.96|59.36|56.96|58.91|56.51|0
1690291800000|2023-07-25 13:30:00|59.26|56.86|57.97|55.57|59.26|56.86|57.97|55.57|0
1690292100000|2023-07-25 13:35:00|58.02|55.62|57.82|55.42|58.07|55.67|57.53|55.13|0
1690292400000|2023-07-25 13:40:00|57.77|55.37|57.48|55.08|57.87|55.47|57.48|55.08|0
1690292700000|2023-07-25 13:45:00|57.46|55.06|57.14|54.74|57.63|55.23|57.09|54.69|0
1690293000000|2023-07-25 13:50:00|57.09|54.69|57.23|54.83|57.57|55.17|57.04|54.64|0
1690293300000|2023-07-25 13:55:00|57.28|54.88|57.58|55.18|58.17|55.77|56.91|54.51|0
1690293600000|2023-07-25 14:00:00|57.75|55.35|56.44|54.04|57.82|55.42|56.39|53.99|0
1690293900000|2023-07-25 14:05:00|56.39|53.99|56.34|53.94|56.92|54.52|56.34|53.94|0
1690294200000|2023-07-25 14:10:00|56.29|53.89|56|53.6|56.43|54.03|56|53.6|0
1690294500000|2023-07-25 14:15:00|55.95|53.55|56.24|53.84|56.53|54.13|55.91|53.51|0
1690294800000|2023-07-25 14:20:00|56.19|53.79|55.9|53.5|56.19|53.79|55.9|53.5|0
1690295100000|2023-07-25 14:25:00|55.88|53.48|56.38|53.98|56.38|53.98|55.81|53.41|0
1690295400000|2023-07-25 14:30:00|56.43|54.03|56.41|54.01|56.56|54.16|56.03|53.63|0
1690295700000|2023-07-25 14:35:00|56.46|54.06|56.17|53.77|56.46|54.06|56.08|53.68|0
1690296000000|2023-07-25 14:40:00|56.12|53.72|56.07|53.67|56.32|53.92|55.98|53.58|0
1690296300000|2023-07-25 14:45:00|55.98|53.58|55.88|53.48|56.12|53.72|55.83|53.43|0
1690296600000|2023-07-25 14:50:00|55.83|53.43|56.41|54.01|56.46|54.06|55.83|53.43|0
1690296900000|2023-07-25 14:55:00|56.45|54.05|56.31|53.91|56.5|54.1|56.12|53.72|0
1690297200000|2023-07-25 15:00:00|56.26|53.86|56.21|53.81|56.31|53.91|56.07|53.67|0
1690297500000|2023-07-25 15:05:00|56.26|53.86|57.93|55.53|58.07|55.67|56.02|53.62|0
1690297800000|2023-07-25 15:10:00|57.88|55.48|57.63|55.23|58.02|55.62|57.59|55.19|0
1690298100000|2023-07-25 15:15:00|57.59|55.19|57.73|55.33|58.02|55.62|57.58|55.18|0
1690298400000|2023-07-25 15:20:00|57.68|55.28|57.29|54.89|57.78|55.38|57.29|54.89|0
1690298700000|2023-07-25 15:25:00|57.34|54.94|57.39|54.99|57.48|55.08|57.15|54.75|0
1690299000000|2023-07-25 15:30:00|57.34|54.94|57.1|54.7|57.39|54.99|56.95|54.55|0
1690299300000|2023-07-25 15:35:00|57.05|54.65|56.62|54.22|57.05|54.65|56.43|54.03|0
1690299600000|2023-07-25 15:40:00|56.57|54.17|56.33|53.93|56.71|54.31|56.19|53.79|0
1690299900000|2023-07-25 15:45:00|56.28|53.88|56.38|53.98|56.62|54.22|56.28|53.88|0
1690300200000|2023-07-25 15:50:00|56.42|54.02|56.47|54.07|56.57|54.17|56.33|53.93|0
1690300500000|2023-07-25 15:55:00|56.42|54.02|56.56|54.16|56.75|54.35|56.42|54.02|0
1690300800000|2023-07-25 16:00:00|56.61|54.21|58.04|55.64|58.13|55.73|56.61|54.21|0
1690301100000|2023-07-25 16:05:00|57.99|55.59|57.51|55.11|57.99|55.59|57.51|55.11|0
1690301400000|2023-07-25 16:10:00|57.56|55.16|57.7|55.3|57.79|55.39|57.51|55.11|0
1690301700000|2023-07-25 16:15:00|57.75|55.35|57.5|55.1|57.94|55.54|57.41|55.01|0
1690302000000|2023-07-25 16:20:00|57.46|55.06|57.84|55.44|57.89|55.49|57.46|55.06|0
1690302300000|2023-07-25 16:25:00|57.89|55.49|57.84|55.44|58.08|55.68|57.84|55.44|0
1690302600000|2023-07-25 16:30:00|57.88|55.48|57.84|55.44|58.03|55.63|57.84|55.44|0
1690302900000|2023-07-25 16:35:00|57.88|55.48|58.06|55.66|58.21|55.81|57.64|55.24|0
1690303200000|2023-07-25 16:40:00|58.11|55.71|58.2|55.8|58.3|55.9|58.01|55.61|0
1690303500000|2023-07-25 16:45:00|58.16|55.76|58.25|55.85|58.25|55.85|58.11|55.71|0
1690303800000|2023-07-25 16:50:00|58.2|55.8|57.67|55.27|58.2|55.8|57.58|55.18|0
1690304100000|2023-07-25 16:55:00|57.72|55.32|57.39|54.99|57.77|55.37|57.34|54.94|0
1690304400000|2023-07-25 17:00:00|57.34|54.94|57.24|54.84|57.43|55.03|57|54.6|0
1690304700000|2023-07-25 17:05:00|57.29|54.89|57.72|55.32|58|55.6|57.24|54.84|0
1690305000000|2023-07-25 17:10:00|57.76|55.36|57.48|55.08|57.81|55.41|57.48|55.08|0
1690305300000|2023-07-25 17:15:00|57.52|55.12|57.24|54.84|57.52|55.12|57.19|54.79|0
1690305600000|2023-07-25 17:20:00|57.19|54.79|57.04|54.64|57.19|54.79|56.9|54.5|0
1690305900000|2023-07-25 17:25:00|57|54.6|57.19|54.79|57.23|54.83|56.9|54.5|0
1690306200000|2023-07-25 17:30:00|57.09|54.69|57.04|54.64|57.09|54.69|56.9|54.5|0
1690306500000|2023-07-25 17:35:00|57.09|54.69|57.09|54.69|57.28|54.88|56.95|54.55|0
1690306800000|2023-07-25 17:40:00|57.13|54.73|56.99|54.59|57.32|54.92|56.94|54.54|0
1690307100000|2023-07-25 17:45:00|57.04|54.64|57.27|54.87|57.37|54.97|56.99|54.59|0
1690307400000|2023-07-25 17:50:00|57.3|54.9|57.41|55.01|57.56|55.16|57.27|54.87|0
1690307700000|2023-07-25 17:55:00|57.37|54.97|57.46|55.06|57.56|55.16|57.22|54.82|0
1690308000000|2023-07-25 18:00:00|57.51|55.11|57.32|54.92|57.7|55.3|57.27|54.87|0
1690308300000|2023-07-25 18:05:00|57.36|54.96|57.36|54.96|57.51|55.11|57.22|54.82|0
1690308600000|2023-07-25 18:10:00|57.41|55.01|56.96|54.56|57.46|55.06|56.96|54.56|0
1690308900000|2023-07-25 18:15:00|56.98|54.58|56.79|54.39|57.12|54.72|56.7|54.3|0
1690309200000|2023-07-25 18:20:00|56.84|54.44|56.41|54.01|56.84|54.44|56.27|53.87|0
1690309500000|2023-07-25 18:25:00|56.37|53.97|56.36|53.96|56.6|54.2|56.22|53.82|0
1690309800000|2023-07-25 18:30:00|56.29|53.89|55.94|53.54|56.32|53.92|55.85|53.45|0
1690310100000|2023-07-25 18:35:00|55.89|53.49|56.13|53.73|56.17|53.77|55.71|53.31|0
1690310400000|2023-07-25 18:40:00|56.08|53.68|55.89|53.49|56.41|54.01|55.85|53.45|0
1690310700000|2023-07-25 18:45:00|55.84|53.44|56.69|54.29|56.69|54.29|55.84|53.44|0
1690311000000|2023-07-25 18:50:00|56.64|54.24|56.45|54.05|56.78|54.38|56.36|53.96|0
1690311300000|2023-07-25 18:55:00|56.4|54|57.35|54.95|57.49|55.09|56.4|54|0
1690311600000|2023-07-25 19:00:00|57.3|54.9|57.3|54.9|57.49|55.09|56.96|54.56|0
1690311900000|2023-07-25 19:05:00|57.25|54.85|56.92|54.52|57.34|54.94|56.87|54.47|0
1690312200000|2023-07-25 19:10:00|56.87|54.47|56.68|54.28|57.25|54.85|56.63|54.23|0
1690312500000|2023-07-25 19:15:00|56.72|54.32|56.96|54.56|57.01|54.61|56.54|54.14|0
1690312800000|2023-07-25 19:20:00|56.91|54.51|57|54.6|57.1|54.7|56.67|54.27|0
1690313100000|2023-07-25 19:25:00|56.96|54.56|57.1|54.7|57.19|54.79|56.86|54.46|0
1690313400000|2023-07-25 19:30:00|57.19|54.79|57.29|54.89|57.57|55.17|57.1|54.7|0
1690313700000|2023-07-25 19:35:00|57.33|54.93|57.05|54.65|57.38|54.98|56.86|54.46|0
1690314000000|2023-07-25 19:40:00|57|54.6|57.43|55.03|57.47|55.07|56.95|54.55|0
1690314300000|2023-07-25 19:45:00|57.38|54.98|57.42|55.02|57.66|55.26|57.19|54.79|0
1690314600000|2023-07-25 19:50:00|57.66|55.26|57.47|55.07|57.85|55.45|57.09|54.69|0
1690314900000|2023-07-25 19:55:00|57.66|55.26|57.99|55.59|58.28|55.88|57.66|55.26|0
1690315200000|2023-07-25 20:00:00|58.19|55.79|58.14|55.74|59.06|56.66|56.71|54.31|0
1690315500000|2023-07-25 20:05:00|58.28|55.88|57.18|54.78|58.28|55.88|57.08|54.68|0
1690315800000|2023-07-25 20:10:00|57.56|55.16|56.94|54.54|57.61|55.21|56.85|54.45|0
1690316100000|2023-07-25 20:15:00|57.21|54.42|57.38|54.58|57.4|54.6|56.89|54.12|0
1690316400000|2023-07-25 20:20:00|57.33|54.53|57.08|54.3|57.42|54.62|56.89|54.11|0
1690316700000|2023-07-25 20:25:00|57.06|54.28|56.91|54.14|57.23|54.44|56.91|54.14|0
1690317000000|2023-07-25 20:30:00|56.94|54.16|57.13|54.34|57.18|54.39|56.77|54|0
1690317300000|2023-07-25 20:35:00|57.08|54.29|56.69|53.93|57.15|54.36|56.64|53.88|0
1690317600000|2023-07-25 20:40:00|56.64|53.88|56.5|53.74|56.64|53.88|56.47|53.72|0
1690317900000|2023-07-25 20:45:00|56.52|53.76|56.64|53.88|56.64|53.88|56.4|53.65|0
1690318200000|2023-07-25 20:50:00|56.69|53.92|56.64|53.87|56.73|53.97|56.54|53.78|0
1690318500000|2023-07-25 20:55:00|56.61|53.85|56.61|53.85|56.78|54.01|56.49|53.74|0
1690318800000|2023-07-25 21:00:00|56.66|53.9|56.66|53.9|56.7|53.94|56.55|53.8|0
1690319100000|2023-07-25 21:05:00|56.59|53.83|56.62|53.86|56.7|53.93|56.53|53.77|0
1690319400000|2023-07-25 21:10:00|56.63|53.87|56.75|53.99|56.75|53.99|56.61|53.85|0
1690319700000|2023-07-25 21:15:00|56.76|54.03|56.75|53.98|56.8|54.03|56.74|53.97|0
1690320000000|2023-07-25 21:20:00|56.82|54.05|56.84|54.06|56.86|54.08|56.75|53.98|0
1690320300000|2023-07-25 21:25:00|56.83|54.05|56.85|54.08|56.97|54.19|56.81|54.04|0
1690320600000|2023-07-25 21:30:00|56.9|54.12|56.95|54.17|56.95|54.17|56.79|54.02|0
1690320900000|2023-07-25 21:35:00|56.98|54.2|57.08|54.3|57.22|54.43|56.92|54.15|0
1690321200000|2023-07-25 21:40:00|57.07|54.29|56.89|54.11|57.07|54.29|56.84|54.07|0
1690321500000|2023-07-25 21:45:00|56.85|54.08|56.83|54.05|56.86|54.09|56.81|54.04|0
1690321800000|2023-07-25 21:50:00|56.85|54.06|56.85|54.07|56.85|54.07|56.82|54.05|0
1690322100000|2023-07-25 21:55:00|56.84|54.08|56.95|54.17|57.03|54.25|56.74|53.97|0
1690322400000|2023-07-25 22:00:00|56.83|54.06|57.48|54.68|57.48|54.68|56.23|53.49|0
1690322700000|2023-07-25 22:05:00|57.41|54.61|58.13|55.33|58.2|55.4|57.39|54.59|0
1690323000000|2023-07-25 22:10:00|58.2|55.4|58.58|55.78|58.92|56.12|58.15|55.35|0
1690323300000|2023-07-25 22:15:00|58.56|55.76|58.97|56.17|59.16|56.36|58.44|55.64|0
1690323600000|2023-07-25 22:20:00|59.02|56.22|58.72|55.92|59.16|56.36|58.58|55.78|0
1690323900000|2023-07-25 22:25:00|58.77|55.97|58.65|55.85|58.92|56.12|58.53|55.73|0
1690324200000|2023-07-25 22:30:00|58.63|55.83|58.89|56.09|58.89|56.09|58.53|55.73|0
1690324500000|2023-07-25 22:35:00|58.87|56.07|58.67|55.87|58.96|56.16|58.67|55.87|0
1690324800000|2023-07-25 22:40:00|58.7|55.9|58.57|55.77|58.72|55.92|58.45|55.65|0
1690325100000|2023-07-25 22:45:00|58.55|55.75|58.52|55.72|58.62|55.82|58.38|55.58|0
1690325400000|2023-07-25 22:50:00|58.55|55.75|58.62|55.82|58.71|55.91|58.55|55.75|0
1690325700000|2023-07-25 22:55:00|58.67|55.87|58.62|55.82|58.71|55.91|58.57|55.77|0
1690326000000|2023-07-25 23:00:00|58.71|55.91|58.66|55.86|58.74|55.94|58.57|55.77|0
1690326300000|2023-07-25 23:05:00|58.69|55.89|58.76|55.96|58.85|56.05|58.66|55.86|0
1690326600000|2023-07-25 23:10:00|58.71|55.91|58.85|56.05|58.85|56.05|58.61|55.81|0
1690326900000|2023-07-25 23:15:00|58.83|56.03|58.9|56.1|58.9|56.1|58.8|56|0
1690327200000|2023-07-25 23:20:00|58.85|56.05|58.75|55.95|58.85|56.05|58.7|55.9|0
1690327500000|2023-07-25 23:25:00|58.7|55.9|58.56|55.76|58.75|55.95|58.51|55.71|0
1690327800000|2023-07-25 23:30:00|58.6|55.8|58.75|55.95|58.8|56|58.6|55.8|0
1690328100000|2023-07-25 23:35:00|58.7|55.9|58.7|55.9|58.8|56|58.7|55.9|0
1690328400000|2023-07-25 23:40:00|58.65|55.85|58.53|55.73|58.7|55.9|58.5|55.7|0
1690328700000|2023-07-25 23:45:00|58.5|55.7|58.5|55.7|58.5|55.7|58.41|55.61|0
1690329000000|2023-07-25 23:50:00|58.45|55.65|58.4|55.6|58.5|55.7|58.4|55.6|0
1690329300000|2023-07-25 23:55:00|58.43|55.63|58.4|55.6|58.5|55.7|58.4|55.6|0
1690329600000|2023-07-26 00:00:00|58.45|55.65|58.64|55.84|58.69|55.89|58.35|55.55|0
1690329900000|2023-07-26 00:05:00|58.62|55.82|58.45|55.65|58.69|55.89|58.45|55.65|0
1690330200000|2023-07-26 00:10:00|58.47|55.67|58.64|55.84|58.64|55.84|58.45|55.65|0
1690330500000|2023-07-26 00:15:00|58.59|55.79|58.78|55.98|58.78|55.98|58.59|55.79|0
1690330800000|2023-07-26 00:20:00|58.81|56.01|58.83|56.03|58.88|56.08|58.68|55.88|0
1690331100000|2023-07-26 00:25:00|58.88|56.08|58.5|55.7|58.88|56.08|58.3|55.5|0
1690331400000|2023-07-26 00:30:00|58.48|55.68|58.26|55.46|58.55|55.75|58.26|55.46|0
1690331700000|2023-07-26 00:35:00|58.21|55.41|58.26|55.46|58.26|55.46|58.12|55.32|0
1690332000000|2023-07-26 00:40:00|58.21|55.41|58.26|55.46|58.26|55.46|58.21|55.41|0
1690332300000|2023-07-26 00:45:00|58.31|55.51|58.35|55.55|58.4|55.6|58.26|55.46|0
1690332600000|2023-07-26 00:50:00|58.31|55.51|58.35|55.55|58.4|55.6|58.3|55.5|0
1690332900000|2023-07-26 00:55:00|58.3|55.5|58.35|55.55|58.4|55.6|58.3|55.5|0
1690333200000|2023-07-26 01:00:00|58.25|55.45|58.25|55.45|58.4|55.6|58.25|55.45|0
1690333500000|2023-07-26 01:05:00|58.2|55.4|58.3|55.5|58.3|55.5|58.2|55.4|0
1690333800000|2023-07-26 01:10:00|58.35|55.55|58.25|55.45|58.39|55.59|58.2|55.4|0
1690334100000|2023-07-26 01:15:00|58.2|55.4|58.2|55.4|58.34|55.54|58.2|55.4|0
1690334400000|2023-07-26 01:20:00|58.25|55.45|58.29|55.49|58.29|55.49|58.1|55.3|0
1690334700000|2023-07-26 01:25:00|58.34|55.54|58.24|55.44|58.34|55.54|58.24|55.44|0
1690335000000|2023-07-26 01:30:00|58.29|55.49|58.34|55.54|58.39|55.59|58.1|55.3|0
1690335300000|2023-07-26 01:35:00|58.36|55.56|58.34|55.54|58.39|55.59|58.29|55.49|0
1690335600000|2023-07-26 01:40:00|58.38|55.58|58.33|55.53|58.48|55.68|58.29|55.49|0
1690335900000|2023-07-26 01:45:00|58.38|55.58|58.19|55.39|58.43|55.63|58.19|55.39|0
1690336200000|2023-07-26 01:50:00|58.14|55.34|58.04|55.24|58.14|55.34|58|55.2|0
1690336500000|2023-07-26 01:55:00|58.09|55.29|58.09|55.29|58.14|55.34|57.99|55.19|0
1690336800000|2023-07-26 02:00:00|58.14|55.34|58.09|55.29|58.14|55.34|58.02|55.22|0
1690337100000|2023-07-26 02:05:00|58.14|55.34|58.13|55.33|58.28|55.48|58.13|55.33|0
1690337400000|2023-07-26 02:10:00|58.18|55.38|58.25|55.45|58.28|55.48|58.18|55.38|0
1690337700000|2023-07-26 02:15:00|58.28|55.48|58.03|55.23|58.28|55.48|57.99|55.19|0
1690338000000|2023-07-26 02:20:00|57.99|55.19|58.03|55.23|58.08|55.28|57.99|55.19|0
1690338300000|2023-07-26 02:25:00|57.98|55.18|57.94|55.14|58.03|55.23|57.94|55.14|0
1690338600000|2023-07-26 02:30:00|57.96|55.16|57.93|55.13|57.98|55.18|57.89|55.09|0
1690338900000|2023-07-26 02:35:00|57.89|55.09|57.88|55.08|57.93|55.13|57.88|55.08|0
1690339200000|2023-07-26 02:40:00|57.84|55.04|57.79|54.99|57.93|55.13|57.79|54.99|0
1690339500000|2023-07-26 02:45:00|57.74|54.94|57.69|54.89|57.79|54.99|57.64|54.84|0
1690339800000|2023-07-26 02:50:00|57.67|54.87|57.74|54.94|57.78|54.98|57.67|54.87|0
1690340100000|2023-07-26 02:55:00|57.71|54.91|57.73|54.93|57.78|54.98|57.71|54.91|0
1690340400000|2023-07-26 03:00:00|57.71|54.91|57.68|54.88|57.73|54.93|57.68|54.88|0
1690340700000|2023-07-26 03:05:00|57.71|54.91|57.63|54.83|57.73|54.93|57.59|54.79|0
1690341000000|2023-07-26 03:10:00|57.59|54.79|57.44|54.64|57.63|54.83|57.44|54.64|0
1690341300000|2023-07-26 03:15:00|57.49|54.69|57.39|54.59|57.49|54.69|57.39|54.59|0
1690341600000|2023-07-26 03:20:00|57.34|54.55|57.49|54.69|57.49|54.69|57.3|54.5|0
1690341900000|2023-07-26 03:25:00|57.44|54.64|57.49|54.69|57.53|54.73|57.44|54.64|0
1690342200000|2023-07-26 03:30:00|57.53|54.73|57.58|54.78|57.63|54.83|57.53|54.73|0
1690342500000|2023-07-26 03:35:00|57.63|54.83|57.62|54.82|57.63|54.83|57.53|54.73|0
1690342800000|2023-07-26 03:40:00|57.67|54.87|57.62|54.82|57.67|54.87|57.62|54.82|0
1690343100000|2023-07-26 03:45:00|57.67|54.87|57.76|54.96|57.76|54.96|57.62|54.82|0
1690343400000|2023-07-26 03:50:00|57.81|55.01|57.76|54.96|57.81|55.01|57.76|54.96|0
1690343700000|2023-07-26 03:55:00|57.74|54.94|57.76|54.96|57.76|54.96|57.71|54.91|0
1690344000000|2023-07-26 04:00:00|57.71|54.91|57.71|54.91|57.71|54.91|57.71|54.91|0
1690344300000|2023-07-26 04:05:00|57.76|54.96|57.76|54.96|57.76|54.96|57.71|54.91|0
1690344600000|2023-07-26 04:10:00|57.71|54.91|57.61|54.81|57.71|54.91|57.57|54.77|0
1690344900000|2023-07-26 04:15:00|57.64|54.84|57.56|54.76|57.66|54.86|57.56|54.76|0
1690345200000|2023-07-26 04:20:00|57.54|54.74|57.51|54.71|57.56|54.76|57.51|54.71|0
1690345500000|2023-07-26 04:25:00|57.54|54.74|57.47|54.67|57.54|54.74|57.47|54.67|0
1690345800000|2023-07-26 04:30:00|57.46|54.66|57.56|54.76|57.56|54.76|57.37|54.57|0
1690346100000|2023-07-26 04:35:00|57.51|54.71|57.51|54.71|57.51|54.71|57.51|54.71|0
1690346400000|2023-07-26 04:40:00|57.56|54.76|57.56|54.76|57.56|54.76|57.51|54.71|0
1690346700000|2023-07-26 04:45:00|57.51|54.71|57.55|54.75|57.56|54.76|57.51|54.71|0
1690347000000|2023-07-26 04:50:00|57.53|54.73|57.6|54.8|57.6|54.8|57.51|54.71|0
1690347300000|2023-07-26 04:55:00|57.62|54.82|57.84|55.04|57.89|55.09|57.6|54.8|0
1690347600000|2023-07-26 05:00:00|57.79|54.99|57.67|54.87|57.88|55.08|57.64|54.84|0
1690347900000|2023-07-26 05:05:00|57.64|54.84|57.62|54.82|57.79|54.99|57.62|54.82|0
1690348200000|2023-07-26 05:10:00|57.59|54.79|57.78|54.98|57.78|54.98|57.59|54.79|0
1690348500000|2023-07-26 05:15:00|57.76|54.96|57.71|54.91|57.78|54.98|57.69|54.89|0
1690348800000|2023-07-26 05:20:00|57.69|54.89|57.68|54.88|57.73|54.93|57.64|54.84|0
1690349100000|2023-07-26 05:25:00|57.73|54.93|57.64|54.84|57.73|54.93|57.59|54.79|0
1690349400000|2023-07-26 05:30:00|57.68|54.88|57.63|54.83|57.68|54.88|57.59|54.79|0
1690349700000|2023-07-26 05:35:00|57.68|54.88|57.63|54.83|57.68|54.88|57.59|54.79|0
1690350000000|2023-07-26 05:40:00|57.58|54.78|57.58|54.78|57.68|54.88|57.58|54.78|0
1690350300000|2023-07-26 05:45:00|57.54|54.74|57.63|54.83|57.63|54.83|57.49|54.69|0
1690350600000|2023-07-26 05:50:00|57.68|54.88|57.58|54.78|57.68|54.88|57.53|54.73|0
1690350900000|2023-07-26 05:55:00|57.63|54.83|57.63|54.83|57.63|54.83|57.53|54.73|0
1690351200000|2023-07-26 06:00:00|57.67|54.87|57.58|54.78|57.77|54.97|57.58|54.78|0
1690351500000|2023-07-26 06:05:00|57.38|54.98|57.37|54.97|57.42|55.02|57.37|54.97|0
1690351800000|2023-07-26 06:10:00|57.4|55|57.23|54.83|57.47|55.07|57.23|54.83|0
1690352100000|2023-07-26 06:15:00|57.18|54.78|57.04|54.64|57.18|54.78|56.99|54.59|0
1690352400000|2023-07-26 06:20:00|57.09|54.69|56.97|54.57|57.13|54.73|56.97|54.57|0
1690352700000|2023-07-26 06:25:00|56.99|54.59|56.99|54.59|57.13|54.73|56.89|54.49|0
1690353000000|2023-07-26 06:30:00|57.03|54.63|56.89|54.49|57.03|54.63|56.89|54.49|0
1690353300000|2023-07-26 06:35:00|56.84|54.44|56.89|54.49|56.98|54.58|56.84|54.44|0
1690353600000|2023-07-26 06:40:00|56.84|54.44|56.89|54.49|56.98|54.58|56.84|54.44|0
1690353900000|2023-07-26 06:45:00|56.84|54.44|56.84|54.44|56.89|54.49|56.79|54.39|0
1690354200000|2023-07-26 06:50:00|56.82|54.42|56.79|54.39|56.84|54.44|56.74|54.34|0
1690354500000|2023-07-26 06:55:00|56.84|54.44|56.84|54.44|56.88|54.48|56.79|54.39|0
1690354800000|2023-07-26 07:00:00|56.83|54.43|56.83|54.43|57.07|54.67|56.79|54.39|0
1690355100000|2023-07-26 07:05:00|56.88|54.48|56.78|54.38|56.98|54.58|56.74|54.34|0
1690355400000|2023-07-26 07:10:00|56.76|54.36|57.07|54.67|57.11|54.71|56.74|54.34|0
1690355700000|2023-07-26 07:15:00|57.11|54.71|57.07|54.67|57.16|54.76|56.97|54.57|0
1690356000000|2023-07-26 07:20:00|57.09|54.69|57.11|54.71|57.21|54.81|57.02|54.62|0
1690356300000|2023-07-26 07:25:00|57.18|54.78|57.23|54.83|57.3|54.9|57.11|54.71|0
1690356600000|2023-07-26 07:30:00|57.25|54.85|56.73|54.33|57.25|54.85|56.73|54.33|0
1690356900000|2023-07-26 07:35:00|56.63|54.23|56.59|54.19|56.68|54.28|56.54|54.14|0
1690357200000|2023-07-26 07:40:00|56.63|54.23|56.68|54.28|56.87|54.47|56.63|54.23|0
1690357500000|2023-07-26 07:45:00|56.73|54.33|56.58|54.18|56.73|54.33|56.44|54.04|0
1690357800000|2023-07-26 07:50:00|56.63|54.23|56.67|54.27|56.86|54.46|56.63|54.23|0
1690358100000|2023-07-26 07:55:00|56.7|54.3|56.81|54.41|56.82|54.42|56.67|54.27|0
1690358400000|2023-07-26 08:00:00|56.77|54.37|57.19|54.79|57.19|54.79|56.77|54.37|0
1690358700000|2023-07-26 08:05:00|57.15|54.75|57|54.6|57.43|55.03|57|54.6|0
1690359000000|2023-07-26 08:10:00|56.95|54.55|57.38|54.98|57.43|55.03|56.95|54.55|0
1690359300000|2023-07-26 08:15:00|57.33|54.93|56.9|54.5|57.38|54.98|56.86|54.46|0
1690359600000|2023-07-26 08:20:00|56.88|54.48|57.09|54.69|57.12|54.72|56.85|54.45|0
1690359900000|2023-07-26 08:25:00|57.14|54.74|57.14|54.74|57.28|54.88|56.95|54.55|0
1690360200000|2023-07-26 08:30:00|57.18|54.78|57.52|55.12|57.61|55.21|57.18|54.78|0
1690360500000|2023-07-26 08:35:00|57.56|55.16|57.42|55.02|57.56|55.16|57.32|54.92|0
1690360800000|2023-07-26 08:40:00|57.47|55.07|57.66|55.26|57.66|55.26|57.44|55.04|0
1690361100000|2023-07-26 08:45:00|57.61|55.21|57.7|55.3|57.75|55.35|57.51|55.11|0
1690361400000|2023-07-26 08:50:00|57.75|55.35|57.85|55.45|57.89|55.49|57.7|55.3|0
1690361700000|2023-07-26 08:55:00|57.84|55.44|57.89|55.49|58.04|55.64|57.84|55.44|0
1690362000000|2023-07-26 09:00:00|57.94|55.54|57.65|55.25|57.94|55.54|57.48|55.08|0
1690362300000|2023-07-26 09:05:00|57.67|55.27|57.65|55.25|57.7|55.3|57.55|55.15|0
1690362600000|2023-07-26 09:10:00|57.7|55.3|58.03|55.63|58.03|55.63|57.6|55.2|0
1690362900000|2023-07-26 09:15:00|58.08|55.68|57.84|55.44|58.08|55.68|57.84|55.44|0
1690363200000|2023-07-26 09:20:00|57.88|55.48|57.64|55.24|57.88|55.48|57.64|55.24|0
1690363500000|2023-07-26 09:25:00|57.6|55.2|57.83|55.43|57.88|55.48|57.6|55.2|0
1690363800000|2023-07-26 09:30:00|57.79|55.39|57.78|55.38|57.88|55.48|57.74|55.34|0
1690364100000|2023-07-26 09:35:00|57.83|55.43|58.6|56.2|58.6|56.2|57.78|55.38|0
1690364400000|2023-07-26 09:40:00|58.65|56.25|58.31|55.91|58.7|56.3|58.31|55.91|0
1690364700000|2023-07-26 09:45:00|58.26|55.86|58.26|55.86|58.36|55.96|58.12|55.72|0
1690365000000|2023-07-26 09:50:00|58.31|55.91|58.36|55.96|58.4|56|58.12|55.72|0
1690365300000|2023-07-26 09:55:00|58.31|55.91|58.11|55.71|58.31|55.91|57.99|55.59|0
1690365600000|2023-07-26 10:00:00|58.06|55.66|58.11|55.71|58.16|55.76|57.97|55.57|0
1690365900000|2023-07-26 10:05:00|58.14|55.74|58.35|55.95|58.4|56|58.06|55.66|0
1690366200000|2023-07-26 10:10:00|58.38|55.98|58.79|56.39|58.83|56.43|58.35|55.95|0
1690366500000|2023-07-26 10:15:00|58.74|56.34|58.74|56.34|58.74|56.34|58.44|56.04|0
1690366800000|2023-07-26 10:20:00|58.73|56.33|59.12|56.72|59.17|56.77|58.73|56.33|0
1690367100000|2023-07-26 10:25:00|59.15|56.75|58.98|56.58|59.2|56.8|58.93|56.53|0
1690367400000|2023-07-26 10:30:00|58.95|56.55|59.36|56.96|59.41|57.01|58.16|55.76|0
1690367700000|2023-07-26 10:35:00|59.31|56.91|59.5|57.1|59.5|57.1|59.16|56.76|0
1690368000000|2023-07-26 10:40:00|59.48|57.08|59.45|57.05|59.55|57.15|59.36|56.96|0
1690368300000|2023-07-26 10:45:00|59.5|57.1|59.45|57.05|59.55|57.15|59.31|56.91|0
1690368600000|2023-07-26 10:50:00|59.5|57.1|59.4|57|59.65|57.25|59.4|57|0
1690368900000|2023-07-26 10:55:00|59.5|57.1|60.17|57.77|60.17|57.77|59.4|57|0
1690369200000|2023-07-26 11:00:00|60.05|57.65|60.85|58.45|61|58.6|60.05|57.65|0
1690369500000|2023-07-26 11:05:00|60.9|58.5|60.89|58.49|61|58.6|60.8|58.4|0
1690369800000|2023-07-26 11:10:00|60.94|58.54|60.94|58.54|60.94|58.54|60.79|58.39|0
1690370100000|2023-07-26 11:15:00|60.89|58.49|60.55|58.15|60.89|58.49|60.55|58.15|0
1690370400000|2023-07-26 11:20:00|60.5|58.1|60.3|57.9|60.59|58.19|60.3|57.9|0
1690370700000|2023-07-26 11:25:00|60.35|57.95|60.69|58.29|60.74|58.34|60.35|57.95|0
1690371000000|2023-07-26 11:30:00|60.59|58.19|60.49|58.09|60.74|58.34|60.39|57.99|0
1690371300000|2023-07-26 11:35:00|60.52|58.12|62|59.6|62.05|59.65|60.49|58.09|0
1690371600000|2023-07-26 11:40:00|61.95|59.55|61.67|59.27|62|59.6|61.65|59.25|0
1690371900000|2023-07-26 11:45:00|61.65|59.25|61.6|59.2|61.7|59.3|61.4|59|0
1690372200000|2023-07-26 11:50:00|61.65|59.25|61.2|58.8|61.65|59.25|61.2|58.8|0
1690372500000|2023-07-26 11:55:00|61.15|58.75|61.54|59.14|61.59|59.19|61.1|58.7|0
1690372800000|2023-07-26 12:00:00|61.59|59.19|61.69|59.29|61.89|59.49|61.54|59.14|0
1690373100000|2023-07-26 12:05:00|61.74|59.34|62.09|59.69|62.24|59.84|61.74|59.34|0
1690373400000|2023-07-26 12:10:00|62.04|59.64|62.04|59.64|62.29|59.89|61.99|59.59|0
1690373700000|2023-07-26 12:15:00|62.09|59.69|61.98|59.58|62.09|59.69|61.79|59.39|0
1690374000000|2023-07-26 12:20:00|61.93|59.53|61.88|59.48|62.13|59.73|61.83|59.43|0
1690374300000|2023-07-26 12:25:00|61.93|59.53|61.78|59.38|62.08|59.68|61.78|59.38|0
1690374600000|2023-07-26 12:30:00|61.73|59.33|61.63|59.23|61.88|59.48|61.53|59.13|0
1690374900000|2023-07-26 12:35:00|61.58|59.18|61.78|59.38|61.88|59.48|61.53|59.13|0
1690375200000|2023-07-26 12:40:00|61.73|59.33|60.59|58.19|62.33|59.93|59.19|56.79|0
1690375500000|2023-07-26 12:45:00|60.64|58.24|60.74|58.34|60.84|58.44|60.54|58.14|0
1690375800000|2023-07-26 12:50:00|60.69|58.29|60.98|58.58|61.11|58.71|60.69|58.29|0
1690376100000|2023-07-26 12:55:00|60.93|58.53|61.08|58.68|61.13|58.73|60.93|58.53|0
1690376400000|2023-07-26 13:00:00|61.03|58.63|61.03|58.63|61.08|58.68|60.93|58.53|0
1690376700000|2023-07-26 13:05:00|60.98|58.58|60.63|58.23|61.03|58.63|60.58|58.18|0
1690377000000|2023-07-26 13:10:00|60.68|58.28|61.08|58.68|61.13|58.73|60.63|58.23|0
1690377300000|2023-07-26 13:15:00|61.03|58.63|60.97|58.57|61.15|58.75|60.97|58.57|0
1690377600000|2023-07-26 13:20:00|61.02|58.62|61.22|58.82|61.22|58.82|60.92|58.52|0
1690377900000|2023-07-26 13:25:00|61.12|58.72|61.02|58.62|61.17|58.77|60.87|58.47|0
1690378200000|2023-07-26 13:30:00|60.92|58.52|60.72|58.32|60.97|58.57|60.03|57.63|0
1690378500000|2023-07-26 13:35:00|60.77|58.37|60.37|57.97|60.77|58.37|60.23|57.83|0
1690378800000|2023-07-26 13:40:00|60.42|58.02|60.03|57.63|60.82|58.42|59.64|57.24|0
1690379100000|2023-07-26 13:45:00|59.93|57.53|59.72|57.32|60.32|57.92|59.37|56.97|0
1690379400000|2023-07-26 13:50:00|59.77|57.37|59.27|56.87|59.97|57.57|59.18|56.78|0
1690379700000|2023-07-26 13:55:00|59.32|56.92|59.49|57.09|59.81|57.41|59.27|56.87|0
1690380000000|2023-07-26 14:00:00|59.47|57.07|59.56|57.16|59.96|57.56|59.27|56.87|0
1690380300000|2023-07-26 14:05:00|59.61|57.21|59.76|57.36|59.81|57.41|59.46|57.06|0
1690380600000|2023-07-26 14:10:00|59.71|57.31|59.31|56.91|59.95|57.55|59.12|56.72|0
1690380900000|2023-07-26 14:15:00|59.36|56.96|59.36|56.96|59.66|57.26|59.17|56.77|0
1690381200000|2023-07-26 14:20:00|59.41|57.01|59.41|57.01|60.1|57.7|59.17|56.77|0
1690381500000|2023-07-26 14:25:00|59.46|57.06|59.65|57.25|59.65|57.25|59.31|56.91|0
1690381800000|2023-07-26 14:30:00|59.6|57.2|59.95|57.55|60.04|57.64|59.41|57.01|0
1690382100000|2023-07-26 14:35:00|59.99|57.59|59.59|57.19|59.99|57.59|59.45|57.05|0
1690382400000|2023-07-26 14:40:00|59.64|57.24|59.89|57.49|59.99|57.59|59.59|57.19|0
1690382700000|2023-07-26 14:45:00|59.84|57.44|59.88|57.48|60.03|57.63|59.69|57.29|0
1690383000000|2023-07-26 14:50:00|59.83|57.43|59.93|57.53|60.03|57.63|59.74|57.34|0
1690383300000|2023-07-26 14:55:00|59.98|57.58|60.33|57.93|60.53|58.13|59.93|57.53|0
1690383600000|2023-07-26 15:00:00|60.38|57.98|60.13|57.73|60.62|58.22|60.08|57.68|0
1690383900000|2023-07-26 15:05:00|60.18|57.78|59.98|57.58|60.42|58.02|59.93|57.53|0
1690384200000|2023-07-26 15:10:00|60.03|57.63|59.78|57.38|60.08|57.68|59.73|57.33|0
1690384500000|2023-07-26 15:15:00|59.83|57.43|59.87|57.47|60.02|57.62|59.68|57.28|0
1690384800000|2023-07-26 15:20:00|59.82|57.42|60.32|57.92|60.32|57.92|59.82|57.42|0
1690385100000|2023-07-26 15:25:00|60.27|57.87|59.92|57.52|60.27|57.87|59.67|57.27|0
1690385400000|2023-07-26 15:30:00|59.97|57.57|59.77|57.37|59.97|57.57|59.67|57.27|0
1690385700000|2023-07-26 15:35:00|59.72|57.32|59.52|57.12|59.72|57.32|59.42|57.02|0
1690386000000|2023-07-26 15:40:00|59.47|57.07|59.32|56.92|59.47|57.07|59.23|56.83|0
1690386300000|2023-07-26 15:45:00|59.23|56.83|59.13|56.73|59.42|57.02|59.13|56.73|0
1690386600000|2023-07-26 15:50:00|59.08|56.68|58.93|56.53|59.27|56.87|58.78|56.38|0
1690386900000|2023-07-26 15:55:00|58.88|56.48|58.78|56.38|58.93|56.53|58.73|56.33|0
1690387200000|2023-07-26 16:00:00|58.73|56.33|58.73|56.33|58.98|56.58|58.73|56.33|0
1690387500000|2023-07-26 16:05:00|58.78|56.38|58.78|56.38|58.88|56.48|58.78|56.38|0
1690387800000|2023-07-26 16:10:00|58.83|56.43|58.58|56.18|58.83|56.43|58.44|56.04|0
1690388100000|2023-07-26 16:15:00|58.53|56.13|58.63|56.23|58.78|56.38|58.53|56.13|0
1690388400000|2023-07-26 16:20:00|58.58|56.18|58.97|56.57|58.97|56.57|58.58|56.18|0
1690388700000|2023-07-26 16:25:00|59.02|56.62|59.36|56.96|59.41|57.01|59.02|56.62|0
1690389000000|2023-07-26 16:30:00|59.41|57.01|59.31|56.91|59.46|57.06|59.26|56.86|0
1690389300000|2023-07-26 16:35:00|59.36|56.96|59.8|57.4|59.9|57.5|59.31|56.91|0
1690389600000|2023-07-26 16:40:00|59.85|57.45|59.84|57.44|59.94|57.54|59.65|57.25|0
1690389900000|2023-07-26 16:45:00|59.89|57.49|60.14|57.74|60.14|57.74|59.84|57.44|0
1690390200000|2023-07-26 16:50:00|60.19|57.79|60.44|58.04|60.44|58.04|60.09|57.69|0
1690390500000|2023-07-26 16:55:00|60.49|58.09|60.14|57.74|60.58|58.18|60.14|57.74|0
1690390800000|2023-07-26 17:00:00|60.19|57.79|59.89|57.49|60.28|57.88|59.84|57.44|0
1690391100000|2023-07-26 17:05:00|59.84|57.44|59.74|57.34|60.03|57.63|59.74|57.34|0
1690391400000|2023-07-26 17:10:00|59.69|57.29|59.78|57.38|59.84|57.44|59.69|57.29|0
1690391700000|2023-07-26 17:15:00|59.83|57.43|60.03|57.63|60.11|57.71|59.78|57.38|0
1690392000000|2023-07-26 17:20:00|60.08|57.68|60.13|57.73|60.43|58.03|59.93|57.53|0
1690392300000|2023-07-26 17:25:00|60.18|57.78|60.03|57.63|60.28|57.88|59.98|57.58|0
1690392600000|2023-07-26 17:30:00|60.13|57.73|60.27|57.87|60.47|58.07|60.13|57.73|0
1690392900000|2023-07-26 17:35:00|60.32|57.92|60.12|57.72|60.42|58.02|60.12|57.72|0
1690393200000|2023-07-26 17:40:00|60.07|57.67|60.27|57.87|60.32|57.92|60.07|57.67|0
1690393500000|2023-07-26 17:45:00|60.22|57.82|59.97|57.57|60.27|57.87|59.92|57.52|0
1690393800000|2023-07-26 17:50:00|60.02|57.62|60.02|57.62|60.22|57.82|59.97|57.57|0
1690394100000|2023-07-26 17:55:00|59.99|57.59|60.04|57.64|60.19|57.79|59.87|57.47|0
1690394400000|2023-07-26 18:00:00|60.19|57.79|59.47|57.07|60.61|58.21|59.06|56.66|0
1690394700000|2023-07-26 18:05:00|59.42|57.02|57.98|55.58|60.01|57.61|57.93|55.53|0
1690395000000|2023-07-26 18:10:00|58.08|55.68|58.52|56.12|58.52|56.12|57.4|55|0
1690395300000|2023-07-26 18:15:00|58.57|56.17|58.38|55.98|58.72|56.32|58.33|55.93|0
1690395600000|2023-07-26 18:20:00|58.47|56.07|58.67|56.27|58.77|56.37|58.13|55.73|0
1690395900000|2023-07-26 18:25:00|58.77|56.37|59.06|56.66|59.8|57.4|58.71|56.31|0
1690396200000|2023-07-26 18:30:00|59.11|56.71|58.57|56.17|59.2|56.8|57.94|55.54|0
1690396500000|2023-07-26 18:35:00|58.62|56.22|55.14|52.74|58.62|56.22|55.1|52.7|0
1690396800000|2023-07-26 18:40:00|55.03|52.63|54.68|52.28|55.51|53.11|54.08|51.68|0
1690397100000|2023-07-26 18:45:00|54.45|52.05|55.56|53.16|56.03|53.63|54.45|52.05|0
1690397400000|2023-07-26 18:50:00|55.7|53.3|54.43|52.03|56.7|54.3|54.43|52.03|0
1690397700000|2023-07-26 18:55:00|54.47|52.07|55.49|53.09|56.05|53.65|54.47|52.07|0
1690398000000|2023-07-26 19:00:00|55.28|52.88|55.72|53.32|56.19|53.79|55.07|52.67|0
1690398300000|2023-07-26 19:05:00|55.77|53.37|59.38|56.98|59.78|57.38|55.63|53.23|0
1690398600000|2023-07-26 19:10:00|59.33|56.93|58.94|56.54|59.73|57.33|58.25|55.85|0
1690398900000|2023-07-26 19:15:00|59.04|56.64|59.43|57.03|60.43|58.03|58.45|56.05|0
1690399200000|2023-07-26 19:20:00|59.58|57.18|58.98|56.58|59.58|57.18|58.01|55.61|0
1690399500000|2023-07-26 19:25:00|58.89|56.49|58.3|55.9|59.08|56.68|58.2|55.8|0
1690399800000|2023-07-26 19:30:00|58.44|56.04|58|55.6|59.18|56.78|58|55.6|0
1690400100000|2023-07-26 19:35:00|57.95|55.55|57.81|55.41|58.68|56.28|57.52|55.12|0
1690400400000|2023-07-26 19:40:00|57.76|55.36|56.7|54.3|57.76|55.36|56.61|54.21|0
1690400700000|2023-07-26 19:45:00|56.61|54.21|57.27|54.87|57.27|54.87|56.61|54.21|0
1690401000000|2023-07-26 19:50:00|57.61|55.21|57.7|55.3|58.38|55.98|56.17|53.77|0
1690401300000|2023-07-26 19:55:00|57.99|55.59|56.46|54.06|58.09|55.69|56.36|53.96|0
1690401600000|2023-07-26 20:00:00|56.41|54.01|56.1|53.7|56.7|54.3|55.94|53.54|0
1690401900000|2023-07-26 20:05:00|56.08|53.68|56.11|53.71|56.51|54.11|54.31|51.91|0
1690402200000|2023-07-26 20:10:00|56.16|53.76|56.13|53.73|56.77|54.37|55.97|53.57|0
1690402500000|2023-07-26 20:15:00|56.28|53.53|56.28|53.53|56.71|53.95|56.23|53.49|0
1690402800000|2023-07-26 20:20:00|56.23|53.49|56.28|53.53|56.42|53.67|56.08|53.35|0
1690403100000|2023-07-26 20:25:00|56.23|53.48|56.47|53.71|56.56|53.81|56.13|53.39|0
1690403400000|2023-07-26 20:30:00|56.37|53.62|56.56|53.8|56.81|54.03|56.37|53.62|0
1690403700000|2023-07-26 20:35:00|56.49|53.74|56.9|54.13|56.9|54.13|56.47|53.71|0
1690404000000|2023-07-26 20:40:00|56.95|54.17|57.14|54.36|57.19|54.4|56.9|54.12|0
1690404300000|2023-07-26 20:45:00|57.19|54.4|57.24|54.45|57.29|54.49|57.09|54.31|0
1690404600000|2023-07-26 20:50:00|57.29|54.49|57.29|54.49|57.34|54.54|57.19|54.4|0
1690404900000|2023-07-26 20:55:00|57.31|54.52|57.41|54.61|57.48|54.68|57.19|54.4|0
1690405200000|2023-07-26 21:00:00|57.44|54.64|57.6|54.8|57.64|54.84|57.37|54.57|0
1690405500000|2023-07-26 21:05:00|57.5|54.7|57.41|54.61|57.54|54.74|57.34|54.54|0
1690405800000|2023-07-26 21:10:00|57.43|54.63|57.4|54.6|57.44|54.64|57.36|54.56|0
1690406100000|2023-07-26 21:15:00|57.36|54.56|57.49|54.69|57.49|54.69|57.31|54.51|0
1690406400000|2023-07-26 21:20:00|57.48|54.68|57.48|54.68|57.56|54.76|57.46|54.66|0
1690406700000|2023-07-26 21:25:00|57.47|54.67|57.43|54.63|57.47|54.67|57.4|54.6|0
1690407000000|2023-07-26 21:30:00|57.33|54.54|57.32|54.53|57.42|54.62|57.32|54.53|0
1690407300000|2023-07-26 21:35:00|57.35|54.52|57.34|54.54|57.36|54.57|57.34|54.52|0
1690407600000|2023-07-26 21:40:00|57.33|54.53|57.33|54.53|57.36|54.56|57.3|54.5|0
1690407900000|2023-07-26 21:45:00|57.3|54.51|57.28|54.49|57.3|54.51|57.27|54.47|0
1690408200000|2023-07-26 21:50:00|57.29|54.48|57.25|54.46|57.32|54.52|57.24|54.45|0
1690408500000|2023-07-26 21:55:00|57.26|54.47|57.24|54.45|57.26|54.47|57.23|54.44|0
1690408800000|2023-07-26 22:00:00|57.09|54.31|57.07|54.28|57.09|54.31|56.78|54.01|0
1690409100000|2023-07-26 22:05:00|57.02|54.24|57.21|54.42|57.21|54.42|56.92|54.14|0
1690409400000|2023-07-26 22:10:00|57.16|54.37|57.41|54.61|57.65|54.85|57.16|54.37|0
1690409700000|2023-07-26 22:15:00|57.36|54.56|57.21|54.42|57.36|54.56|57.16|54.37|0
1690410000000|2023-07-26 22:20:00|57.11|54.32|56.96|54.18|57.11|54.32|56.91|54.14|0
1690410300000|2023-07-26 22:25:00|56.91|54.14|56.96|54.18|56.96|54.18|56.91|54.14|0
1690410600000|2023-07-26 22:30:00|56.94|54.16|56.86|54.09|56.94|54.16|56.76|54|0
1690410900000|2023-07-26 22:35:00|56.81|54.04|56.86|54.09|56.96|54.18|56.81|54.04|0
1690411200000|2023-07-26 22:40:00|56.81|54.04|56.76|53.99|56.86|54.09|56.76|53.99|0
1690411500000|2023-07-26 22:45:00|56.79|54.02|56.88|54.11|56.91|54.13|56.79|54.02|0
1690411800000|2023-07-26 22:50:00|56.9|54.13|56.81|54.03|56.9|54.13|56.81|54.03|0
1690412100000|2023-07-26 22:55:00|56.76|53.99|56.9|54.13|56.9|54.13|56.76|53.99|0
1690412400000|2023-07-26 23:00:00|56.85|54.08|56.75|53.99|56.9|54.13|56.71|53.94|0
1690412700000|2023-07-26 23:05:00|56.73|53.96|56.7|53.94|56.75|53.99|56.7|53.94|0
1690413000000|2023-07-26 23:10:00|56.75|53.98|56.65|53.89|56.75|53.98|56.65|53.89|0
1690413300000|2023-07-26 23:15:00|56.7|53.94|56.6|53.84|56.7|53.94|56.6|53.84|0
1690413600000|2023-07-26 23:20:00|56.55|53.8|56.48|53.73|56.55|53.8|56.46|53.7|0
1690413900000|2023-07-26 23:25:00|56.5|53.75|56.5|53.75|56.55|53.79|56.36|53.61|0
1690414200000|2023-07-26 23:30:00|56.55|53.79|56.74|53.98|56.74|53.98|56.55|53.79|0
1690414500000|2023-07-26 23:35:00|56.79|54.02|56.69|53.93|56.79|54.02|56.64|53.88|0
1690414800000|2023-07-26 23:40:00|56.64|53.88|56.69|53.93|56.74|53.97|56.64|53.88|0
1690415100000|2023-07-26 23:45:00|56.67|53.9|56.54|53.79|56.69|53.93|56.54|53.79|0
1690415400000|2023-07-26 23:50:00|56.59|53.83|56.59|53.83|56.64|53.88|56.54|53.79|0
1690415700000|2023-07-26 23:55:00|56.57|53.81|56.49|53.74|56.59|53.83|56.49|53.74|0
1690416000000|2023-07-27 00:00:00|56.54|53.78|57.03|54.24|57.03|54.24|56.54|53.78|0
1690416300000|2023-07-27 00:05:00|56.98|54.2|56.93|54.15|57.03|54.24|56.64|53.87|0
1690416600000|2023-07-27 00:10:00|56.88|54.1|56.68|53.92|56.88|54.1|56.68|53.92|0
1690416900000|2023-07-27 00:15:00|56.63|53.87|56.58|53.82|56.68|53.92|56.53|53.78|0
1690417200000|2023-07-27 00:20:00|56.53|53.78|56.29|53.54|56.53|53.78|56.24|53.5|0
1690417500000|2023-07-27 00:25:00|56.32|53.57|56.24|53.5|56.34|53.59|56.19|53.45|0
1690417800000|2023-07-27 00:30:00|56.27|53.52|56.74|53.97|57.82|55.02|56.1|53.36|0
1690418100000|2023-07-27 00:35:00|55.46|52.75|54.83|52.16|56.14|53.41|54.77|52.1|0
1690418400000|2023-07-27 00:40:00|54.88|52.2|54.83|52.16|54.88|52.2|54.74|52.07|0
1690418700000|2023-07-27 00:45:00|54.78|52.11|54.83|52.15|54.88|52.2|54.78|52.11|0
1690419000000|2023-07-27 00:50:00|54.78|52.11|54.68|52.02|54.83|52.15|54.59|51.93|0
1690419300000|2023-07-27 00:55:00|54.73|52.06|54.54|51.88|54.73|52.06|54.54|51.88|0
1690419600000|2023-07-27 01:00:00|54.49|51.83|54.4|51.74|54.54|51.88|54.35|51.7|0
1690419900000|2023-07-27 01:05:00|54.35|51.7|54.25|51.61|54.4|51.74|54.2|51.56|0
1690420200000|2023-07-27 01:10:00|54.3|51.65|54.3|51.65|54.39|51.74|54.25|51.6|0
1690420500000|2023-07-27 01:15:00|54.34|51.69|54.49|51.83|54.53|51.87|54.2|51.56|0
1690420800000|2023-07-27 01:20:00|54.53|51.87|54.29|51.65|54.58|51.92|54.11|51.47|0
1690421100000|2023-07-27 01:25:00|54.34|51.69|54.2|51.55|54.34|51.69|54.15|51.51|0
1690421400000|2023-07-27 01:30:00|54.15|51.51|54.01|51.37|54.2|51.55|53.91|51.28|0
1690421700000|2023-07-27 01:35:00|53.96|51.33|54.15|51.51|54.15|51.51|53.96|51.33|0
1690422000000|2023-07-27 01:40:00|54.1|51.46|54.1|51.46|54.15|51.51|53.96|51.33|0
1690422300000|2023-07-27 01:45:00|54.05|51.41|54|51.37|54.12|51.48|53.96|51.32|0
1690422600000|2023-07-27 01:50:00|53.96|51.32|54|51.37|54|51.37|53.81|51.19|0
1690422900000|2023-07-27 01:55:00|53.95|51.32|53.98|51.34|54|51.36|53.86|51.23|0
1690423200000|2023-07-27 02:00:00|53.95|51.32|53.72|51.09|54|51.36|53.72|51.09|0
1690423500000|2023-07-27 02:05:00|53.71|51.01|53.53|50.91|53.71|51.09|53.48|50.87|0
1690423800000|2023-07-27 02:10:00|53.57|50.96|53.43|50.82|53.62|51|53.34|50.74|0
1690424100000|2023-07-27 02:15:00|53.48|50.87|53.43|50.82|53.52|50.91|53.34|50.73|0
1690424400000|2023-07-27 02:20:00|53.38|50.78|53.47|50.87|53.48|50.87|53.38|50.78|0
1690424700000|2023-07-27 02:25:00|53.43|50.82|53.57|50.95|53.66|51.04|53.43|50.82|0
1690425000000|2023-07-27 02:30:00|53.52|50.91|53.61|51|53.66|51.04|53.52|50.91|0
1690425300000|2023-07-27 02:35:00|53.64|51.02|53.42|50.82|53.66|51.04|53.38|50.77|0
1690425600000|2023-07-27 02:40:00|53.38|50.77|53.37|50.77|53.47|50.86|53.37|50.77|0
1690425900000|2023-07-27 02:45:00|53.42|50.81|53.47|50.86|53.51|50.9|53.33|50.73|0
1690426200000|2023-07-27 02:50:00|53.51|50.9|53.32|50.72|53.51|50.9|53.32|50.72|0
1690426500000|2023-07-27 02:55:00|53.37|50.77|53.46|50.85|53.46|50.85|53.32|50.72|0
1690426800000|2023-07-27 03:00:00|53.42|50.81|53.37|50.76|53.46|50.85|53.32|50.72|0
1690427100000|2023-07-27 03:05:00|53.41|50.81|53.32|50.72|53.46|50.85|53.32|50.72|0
1690427400000|2023-07-27 03:10:00|53.27|50.67|53.32|50.72|53.36|50.76|53.23|50.63|0
1690427700000|2023-07-27 03:15:00|53.27|50.67|53.34|50.74|53.36|50.76|53.27|50.67|0
1690428000000|2023-07-27 03:20:00|53.32|50.71|53.31|50.71|53.36|50.76|53.27|50.67|0
1690428300000|2023-07-27 03:25:00|53.34|50.74|53.36|50.76|53.36|50.76|53.31|50.71|0
1690428600000|2023-07-27 03:30:00|53.41|50.8|53.31|50.71|53.41|50.8|53.26|50.67|0
1690428900000|2023-07-27 03:35:00|53.29|50.69|53.4|50.8|53.4|50.8|53.26|50.67|0
1690429200000|2023-07-27 03:40:00|53.35|50.75|53.45|50.84|53.47|50.86|53.35|50.75|0
1690429500000|2023-07-27 03:45:00|53.49|50.88|53.45|50.84|53.54|50.93|53.45|50.84|0
1690429800000|2023-07-27 03:50:00|53.44|50.79|53.3|50.7|53.44|50.84|53.3|50.7|0
1690430100000|2023-07-27 03:55:00|53.35|50.75|53.3|50.7|53.35|50.75|53.3|50.7|0
1690430400000|2023-07-27 04:00:00|53.35|50.75|52.97|50.39|53.4|50.79|52.93|50.35|0
1690430700000|2023-07-27 04:05:00|52.93|50.35|52.79|50.21|52.97|50.39|52.79|50.21|0
1690431000000|2023-07-27 04:10:00|52.81|50.24|52.69|50.12|52.83|50.26|52.65|50.08|0
1690431300000|2023-07-27 04:15:00|52.65|50.08|52.6|50.03|52.69|50.12|52.55|49.99|0
1690431600000|2023-07-27 04:20:00|52.65|50.08|52.74|50.16|52.76|50.19|52.6|50.03|0
1690431900000|2023-07-27 04:25:00|52.78|50.21|52.78|50.21|52.78|50.21|52.74|50.16|0
1690432200000|2023-07-27 04:30:00|52.83|50.25|52.83|50.25|52.83|50.25|52.78|50.21|0
1690432500000|2023-07-27 04:35:00|52.8|50.23|52.82|50.25|52.83|50.25|52.78|50.2|0
1690432800000|2023-07-27 04:40:00|52.78|50.2|52.87|50.29|52.96|50.38|52.78|50.2|0
1690433100000|2023-07-27 04:45:00|52.89|50.31|52.91|50.33|52.96|50.38|52.87|50.29|0
1690433400000|2023-07-27 04:50:00|52.87|50.29|52.82|50.24|52.89|50.31|52.82|50.24|0
1690433700000|2023-07-27 04:55:00|52.73|50.15|52.86|50.29|52.91|50.33|52.73|50.15|0
1690434000000|2023-07-27 05:00:00|52.82|50.24|52.91|50.33|52.96|50.37|52.77|50.2|0
1690434300000|2023-07-27 05:05:00|52.86|50.28|53|50.41|53.05|50.46|52.86|50.28|0
1690434600000|2023-07-27 05:10:00|52.98|50.39|52.95|50.37|53.05|50.46|52.95|50.37|0
1690434900000|2023-07-27 05:15:00|53|50.41|52.9|50.32|53.04|50.46|52.9|50.32|0
1690435200000|2023-07-27 05:20:00|52.95|50.37|52.95|50.37|53.04|50.45|52.9|50.32|0
1690435500000|2023-07-27 05:25:00|52.99|50.41|53.18|50.59|53.18|50.59|52.99|50.41|0
1690435800000|2023-07-27 05:30:00|53.2|50.61|53.32|50.72|53.36|50.76|53.2|50.61|0
1690436100000|2023-07-27 05:35:00|53.36|50.76|53.36|50.76|53.46|50.85|53.32|50.72|0
1690436400000|2023-07-27 05:40:00|53.41|50.8|53.5|50.89|53.6|50.98|53.41|50.8|0
1690436700000|2023-07-27 05:45:00|53.45|50.85|53.27|50.67|53.5|50.89|53.22|50.62|0
1690437000000|2023-07-27 05:50:00|53.36|50.76|53.36|50.75|53.45|50.84|53.31|50.71|0
1690437300000|2023-07-27 05:55:00|53.31|50.71|53.12|50.53|53.31|50.71|53.12|50.53|0
1690437600000|2023-07-27 06:00:00|53.08|50.49|52.98|50.4|53.12|50.53|52.78|50.2|0
1690437900000|2023-07-27 06:05:00|52.94|50.35|52.71|50.31|52.94|50.35|52.53|50.13|0
1690438200000|2023-07-27 06:10:00|52.75|50.35|52.93|50.53|52.98|50.58|52.71|50.31|0
1690438500000|2023-07-27 06:15:00|52.89|50.49|52.84|50.44|52.93|50.53|52.79|50.39|0
1690438800000|2023-07-27 06:20:00|52.88|50.48|54.2|51.8|54.25|51.85|52.84|50.44|0
1690439100000|2023-07-27 06:25:00|54.16|51.76|53.99|51.59|54.2|51.8|53.97|51.57|0
1690439400000|2023-07-27 06:30:00|54.02|51.62|54.11|51.71|54.11|51.71|53.88|51.48|0
1690439700000|2023-07-27 06:35:00|54.06|51.66|53.92|51.52|54.06|51.66|53.92|51.52|0
1690440000000|2023-07-27 06:40:00|53.97|51.57|54.06|51.66|54.06|51.66|53.87|51.47|0
1690440300000|2023-07-27 06:45:00|54.01|51.61|53.85|51.45|54.01|51.61|53.83|51.43|0
1690440600000|2023-07-27 06:50:00|53.83|51.43|53.83|51.43|53.9|51.5|53.78|51.38|0
1690440900000|2023-07-27 06:55:00|53.85|51.45|53.91|51.51|53.92|51.52|53.73|51.33|0
1690441200000|2023-07-27 07:00:00|53.82|51.42|53.82|51.42|53.91|51.51|53.55|51.15|0
1690441500000|2023-07-27 07:05:00|53.87|51.47|53.96|51.56|54.14|51.74|53.82|51.42|0
1690441800000|2023-07-27 07:10:00|53.91|51.51|53.89|51.49|54.09|51.69|53.77|51.37|0
1690442100000|2023-07-27 07:15:00|53.91|51.51|53.66|51.26|54.18|51.78|53.59|51.19|0
1690442400000|2023-07-27 07:20:00|53.64|51.24|53.36|50.96|53.68|51.28|53.36|50.96|0
1690442700000|2023-07-27 07:25:00|53.41|51.01|53.22|50.82|53.54|51.14|53.13|50.73|0
1690443000000|2023-07-27 07:30:00|53.18|50.78|52.73|50.33|53.27|50.87|52.64|50.24|0
1690443300000|2023-07-27 07:35:00|52.77|50.37|52.59|50.19|52.86|50.46|52.59|50.19|0
1690443600000|2023-07-27 07:40:00|52.64|50.24|52.63|50.23|52.77|50.37|52.59|50.19|0
1690443900000|2023-07-27 07:45:00|52.59|50.19|52.41|50.01|52.63|50.23|52.41|50.01|0
1690444200000|2023-07-27 07:50:00|52.37|49.97|52.48|50.08|52.54|50.14|52.37|49.97|0
1690444500000|2023-07-27 07:55:00|52.45|50.05|52.67|50.27|52.67|50.27|52.41|50.01|0
1690444800000|2023-07-27 08:00:00|52.54|50.14|52.27|49.87|52.63|50.23|52.27|49.87|0
1690445100000|2023-07-27 08:05:00|52.23|49.83|52.14|49.74|52.29|49.89|52.14|49.74|0
1690445400000|2023-07-27 08:10:00|52.18|49.78|52.05|49.65|52.27|49.87|52.05|49.65|0
1690445700000|2023-07-27 08:15:00|52.09|49.69|51.96|49.56|52.09|49.69|51.96|49.56|0
1690446000000|2023-07-27 08:20:00|52|49.6|51.87|49.47|52.04|49.64|51.82|49.42|0
1690446300000|2023-07-27 08:25:00|51.82|49.42|51.69|49.29|51.91|49.51|51.69|49.29|0
1690446600000|2023-07-27 08:30:00|51.71|49.31|51.69|49.29|51.86|49.46|51.69|49.29|0
1690446900000|2023-07-27 08:35:00|51.73|49.33|52.26|49.86|52.3|49.9|51.71|49.31|0
1690447200000|2023-07-27 08:40:00|52.22|49.82|52.04|49.64|52.26|49.86|51.9|49.5|0
1690447500000|2023-07-27 08:45:00|52.02|49.62|52.04|49.64|52.12|49.72|51.99|49.59|0
1690447800000|2023-07-27 08:50:00|52.08|49.68|51.99|49.59|52.08|49.68|51.81|49.41|0
1690448100000|2023-07-27 08:55:00|51.94|49.54|51.77|49.37|51.94|49.54|51.72|49.32|0
1690448400000|2023-07-27 09:00:00|51.81|49.41|51.85|49.45|51.94|49.54|51.72|49.32|0
1690448700000|2023-07-27 09:05:00|51.81|49.41|51.63|49.23|51.85|49.45|51.59|49.19|0
1690449000000|2023-07-27 09:10:00|51.68|49.28|51.85|49.45|51.85|49.45|51.67|49.27|0
1690449300000|2023-07-27 09:15:00|51.87|49.47|51.8|49.4|51.94|49.54|51.8|49.4|0
1690449600000|2023-07-27 09:20:00|51.78|49.38|52.9|50.5|54.04|51.64|51.76|49.36|0
1690449900000|2023-07-27 09:25:00|52.86|50.46|51.69|49.29|55.39|52.99|51.69|49.29|0
1690450200000|2023-07-27 09:30:00|51.65|49.25|51.47|49.07|51.69|49.29|51.43|49.03|0
1690450500000|2023-07-27 09:35:00|51.43|49.03|51.38|48.98|51.51|49.11|51.34|48.94|0
1690450800000|2023-07-27 09:40:00|51.34|48.94|51.38|48.98|51.47|49.07|51.29|48.89|0
1690451100000|2023-07-27 09:45:00|51.42|49.02|51.42|49.02|51.6|49.2|51.33|48.93|0
1690451400000|2023-07-27 09:50:00|51.38|48.98|51.46|49.06|51.46|49.06|51.33|48.93|0
1690451700000|2023-07-27 09:55:00|51.42|49.02|51.59|49.19|51.59|49.19|51.42|49.02|0
1690452000000|2023-07-27 10:00:00|51.55|49.15|51.59|49.19|51.68|49.28|51.55|49.15|0
1690452300000|2023-07-27 10:05:00|51.55|49.15|51.46|49.06|51.55|49.15|51.33|48.93|0
1690452600000|2023-07-27 10:10:00|51.44|49.04|51.32|48.92|51.5|49.1|51.28|48.88|0
1690452900000|2023-07-27 10:15:00|51.37|48.97|51.46|49.06|51.54|49.14|51.32|48.92|0
1690453200000|2023-07-27 10:20:00|51.5|49.1|51.45|49.05|51.5|49.1|51.41|49.01|0
1690453500000|2023-07-27 10:25:00|51.41|49.01|51.32|48.92|51.41|49.01|51.3|48.9|0
1690453800000|2023-07-27 10:30:00|51.36|48.96|51.23|48.83|51.36|48.96|51.1|48.7|0
1690454100000|2023-07-27 10:35:00|51.21|48.81|51.19|48.79|51.27|48.87|51.12|48.72|0
1690454400000|2023-07-27 10:40:00|51.23|48.83|51.36|48.96|51.4|49|51.19|48.79|0
1690454700000|2023-07-27 10:45:00|51.32|48.92|51.4|49|51.4|49|51.27|48.87|0
1690455000000|2023-07-27 10:50:00|51.42|49.02|51.58|49.18|51.58|49.18|51.42|49.02|0
1690455300000|2023-07-27 10:55:00|51.6|49.2|51.57|49.17|51.71|49.31|51.53|49.13|0
1690455600000|2023-07-27 11:00:00|51.62|49.22|51.53|49.13|51.71|49.31|51.4|49|0
1690455900000|2023-07-27 11:05:00|51.51|49.11|51.75|49.35|51.79|49.39|51.44|49.04|0
1690456200000|2023-07-27 11:10:00|51.79|49.39|51.61|49.21|51.79|49.39|51.53|49.13|0
1690456500000|2023-07-27 11:15:00|51.57|49.17|51.57|49.17|51.66|49.26|51.52|49.12|0
1690456800000|2023-07-27 11:20:00|51.52|49.12|51.26|48.86|51.57|49.17|51.22|48.82|0
1690457100000|2023-07-27 11:25:00|51.24|48.84|51.3|48.9|51.3|48.9|51.19|48.79|0
1690457400000|2023-07-27 11:30:00|51.26|48.86|50.86|48.46|51.26|48.86|50.86|48.46|0
1690457700000|2023-07-27 11:35:00|50.82|48.42|50.95|48.55|50.99|48.59|50.77|48.37|0
1690458000000|2023-07-27 11:40:00|50.99|48.59|51.19|48.79|51.22|48.82|50.69|48.29|0
1690458300000|2023-07-27 11:45:00|51.15|48.75|51.19|48.79|51.28|48.88|51.1|48.7|0
1690458600000|2023-07-27 11:50:00|51.23|48.83|51.15|48.75|51.23|48.83|51.15|48.75|0
1690458900000|2023-07-27 11:55:00|51.19|48.79|51.23|48.83|51.28|48.88|51.1|48.7|0
1690459200000|2023-07-27 12:00:00|51.28|48.88|51.14|48.74|51.36|48.96|51.01|48.61|0
1690459500000|2023-07-27 12:05:00|51.19|48.79|51.14|48.74|51.32|48.92|51.14|48.74|0
1690459800000|2023-07-27 12:10:00|51.1|48.7|51.05|48.65|51.18|48.78|50.99|48.59|0
1690460100000|2023-07-27 12:15:00|51.03|48.63|50.9|48.5|51.1|48.7|50.83|48.43|0
1690460400000|2023-07-27 12:20:00|50.92|48.52|50.83|48.43|51.01|48.61|50.79|48.39|0
1690460700000|2023-07-27 12:25:00|50.88|48.48|50.96|48.56|51.01|48.61|50.79|48.39|0
1690461000000|2023-07-27 12:30:00|51.09|48.69|50.1|47.7|51.27|48.87|50.05|47.65|0
1690461300000|2023-07-27 12:35:00|50.05|47.65|49.92|47.52|50.35|47.95|49.88|47.48|0
1690461600000|2023-07-27 12:40:00|49.88|47.48|49.88|47.48|50.27|47.87|49.79|47.39|0
1690461900000|2023-07-27 12:45:00|49.92|47.52|50.79|48.39|51.01|48.61|49.67|47.27|0
1690462200000|2023-07-27 12:50:00|50.84|48.44|51.57|49.17|51.57|49.17|50.75|48.35|0
1690462500000|2023-07-27 12:55:00|51.62|49.22|51.35|48.95|51.79|49.39|51.35|48.95|0
1690462800000|2023-07-27 13:00:00|51.38|48.98|50.78|48.38|51.7|49.3|50.61|48.21|0
1690463100000|2023-07-27 13:05:00|50.82|48.42|50.3|47.9|50.82|48.42|50.26|47.86|0
1690463400000|2023-07-27 13:10:00|50.35|47.95|50.65|48.25|50.69|48.29|50.35|47.95|0
1690463700000|2023-07-27 13:15:00|50.56|48.16|50.43|48.03|50.65|48.25|50.26|47.86|0
1690464000000|2023-07-27 13:20:00|50.41|48.01|50.47|48.07|50.56|48.16|50.3|47.9|0
1690464300000|2023-07-27 13:25:00|50.51|48.11|50.64|48.24|50.95|48.55|50.51|48.11|0
1690464600000|2023-07-27 13:30:00|50.69|48.29|49.93|47.53|51.29|48.89|49.58|47.18|0
1690464900000|2023-07-27 13:35:00|49.8|47.4|49.84|47.44|50.4|48|49.67|47.27|0
1690465200000|2023-07-27 13:40:00|49.8|47.4|49.84|47.44|50.14|47.74|49.67|47.27|0
1690465500000|2023-07-27 13:45:00|49.75|47.35|50.22|47.82|50.57|48.17|49.71|47.31|0
1690465800000|2023-07-27 13:50:00|50.18|47.78|50.59|48.19|50.59|48.19|50.09|47.69|0
1690466100000|2023-07-27 13:55:00|50.63|48.23|50.74|48.34|51.2|48.8|50.59|48.19|0
1690466400000|2023-07-27 14:00:00|50.68|48.28|51.11|48.71|51.33|48.93|50.67|48.27|0
1690466700000|2023-07-27 14:05:00|51.06|48.66|51.76|49.36|51.94|49.54|51.06|48.66|0
1690467000000|2023-07-27 14:10:00|51.72|49.32|51.85|49.45|52.16|49.76|51.63|49.23|0
1690467300000|2023-07-27 14:15:00|51.89|49.49|51.72|49.32|51.94|49.54|51.54|49.14|0
1690467600000|2023-07-27 14:20:00|51.8|49.4|51.85|49.45|52.11|49.71|51.54|49.14|0
1690467900000|2023-07-27 14:25:00|51.98|49.58|52.44|50.04|52.6|50.2|51.35|48.95|0
1690468200000|2023-07-27 14:30:00|52.35|49.95|51.81|49.41|52.48|50.08|51.77|49.37|0
1690468500000|2023-07-27 14:35:00|51.86|49.46|51.42|49.02|51.95|49.55|51.37|48.97|0
1690468800000|2023-07-27 14:40:00|51.46|49.06|51.41|49.01|51.64|49.24|51.28|48.88|0
1690469100000|2023-07-27 14:45:00|51.46|49.06|51.46|49.06|51.59|49.19|51.02|48.62|0
1690469400000|2023-07-27 14:50:00|51.5|49.1|52.03|49.63|52.21|49.81|51.46|49.06|0
1690469700000|2023-07-27 14:55:00|52.07|49.67|52.83|50.43|53.1|50.7|51.85|49.45|0
1690470000000|2023-07-27 15:00:00|52.79|50.39|52.61|50.21|52.79|50.39|52.21|49.81|0
1690470300000|2023-07-27 15:05:00|52.56|50.16|53.15|50.75|53.15|50.75|52.47|50.07|0
1690470600000|2023-07-27 15:10:00|53.1|50.7|53.14|50.74|53.37|50.97|52.92|50.52|0
1690470900000|2023-07-27 15:15:00|53.23|50.83|52.83|50.43|53.37|50.97|52.74|50.34|0
1690471200000|2023-07-27 15:20:00|52.78|50.38|52.47|50.07|53.05|50.65|52.38|49.98|0
1690471500000|2023-07-27 15:25:00|52.51|50.11|52.38|49.98|52.82|50.42|52.38|49.98|0
1690471800000|2023-07-27 15:30:00|52.29|49.89|51.6|49.2|52.29|49.89|51.55|49.15|0
1690472100000|2023-07-27 15:35:00|51.64|49.24|51.59|49.19|51.86|49.46|51.59|49.19|0
1690472400000|2023-07-27 15:40:00|51.55|49.15|52.17|49.77|52.26|49.86|51.55|49.15|0
1690472700000|2023-07-27 15:45:00|52.21|49.81|52.66|50.26|52.8|50.4|52.12|49.72|0
1690473000000|2023-07-27 15:50:00|52.62|50.22|52.57|50.17|52.66|50.26|52.21|49.81|0
1690473300000|2023-07-27 15:55:00|52.62|50.22|52.43|50.03|52.8|50.4|52.39|49.99|0
1690473600000|2023-07-27 16:00:00|52.39|49.99|51.52|49.12|52.52|50.12|51.31|48.91|0
1690473900000|2023-07-27 16:05:00|51.47|49.07|51.12|48.72|51.6|49.2|51.07|48.67|0
1690474200000|2023-07-27 16:10:00|51.07|48.67|51.03|48.63|51.12|48.72|50.85|48.45|0
1690474500000|2023-07-27 16:15:00|50.98|48.58|51.03|48.63|51.25|48.85|50.72|48.32|0
1690474800000|2023-07-27 16:20:00|51.07|48.67|50.72|48.32|51.2|48.8|50.72|48.32|0
1690475100000|2023-07-27 16:25:00|50.67|48.27|50.24|47.84|50.72|48.32|50.24|47.84|0
1690475400000|2023-07-27 16:30:00|50.28|47.88|50.23|47.83|50.28|47.88|49.98|47.58|0
1690475700000|2023-07-27 16:35:00|50.28|47.88|50.02|47.62|50.28|47.88|49.93|47.53|0
1690476000000|2023-07-27 16:40:00|50.06|47.66|50.1|47.7|50.1|47.7|49.89|47.49|0
1690476300000|2023-07-27 16:45:00|50.14|47.74|49.97|47.57|50.14|47.74|49.84|47.44|0
1690476600000|2023-07-27 16:50:00|50.01|47.61|50.49|48.09|50.58|48.18|49.97|47.57|0
1690476900000|2023-07-27 16:55:00|50.53|48.13|50.23|47.83|50.58|48.18|50.23|47.83|0
1690477200000|2023-07-27 17:00:00|50.18|47.78|51.46|49.06|51.46|49.06|49.84|47.44|0
1690477500000|2023-07-27 17:05:00|51.5|49.1|52.26|49.86|53.38|50.98|51.33|48.93|0
1690477800000|2023-07-27 17:10:00|52.3|49.9|52.19|49.79|52.48|50.08|51.94|49.54|0
1690478100000|2023-07-27 17:15:00|52.25|49.85|53.88|51.48|53.92|51.52|52.25|49.85|0
1690478400000|2023-07-27 17:20:00|53.83|51.43|53.31|50.91|54.8|52.4|52.03|49.63|0
1690478700000|2023-07-27 17:25:00|53.35|50.95|54.09|51.69|54.13|51.73|53.17|50.77|0
1690479000000|2023-07-27 17:30:00|54.13|51.73|54.36|51.96|54.46|52.06|53.85|51.45|0
1690479300000|2023-07-27 17:35:00|54.41|52.01|54.87|52.47|54.92|52.52|54.18|51.78|0
1690479600000|2023-07-27 17:40:00|54.92|52.52|54.03|51.63|54.92|52.52|53.99|51.59|0
1690479900000|2023-07-27 17:45:00|53.99|51.59|54.73|52.33|54.87|52.47|53.94|51.54|0
1690480200000|2023-07-27 17:50:00|54.68|52.28|54.68|52.28|55.06|52.66|54.26|51.86|0
1690480500000|2023-07-27 17:55:00|54.63|52.23|54.54|52.14|55.15|52.75|54.4|52|0
1690480800000|2023-07-27 18:00:00|54.59|52.19|54.82|52.42|55.19|52.79|54.26|51.86|0
1690481100000|2023-07-27 18:05:00|54.86|52.46|55.85|53.45|56.04|53.64|54.58|52.18|0
1690481400000|2023-07-27 18:10:00|56|53.6|58.1|55.7|58.44|56.04|55.65|53.25|0
1690481700000|2023-07-27 18:15:00|58.15|55.75|57.51|55.11|58.15|55.75|57.46|55.06|0
1690482000000|2023-07-27 18:20:00|57.41|55.01|58.14|55.74|58.19|55.79|56.88|54.48|0
1690482300000|2023-07-27 18:25:00|58.09|55.69|59.32|56.92|59.42|57.02|58|55.6|0
1690482600000|2023-07-27 18:30:00|59.22|56.82|59.72|57.32|59.82|57.42|58.53|56.13|0
1690482900000|2023-07-27 18:35:00|59.77|57.37|61.58|59.18|62.04|59.64|59.03|56.63|0
1690483200000|2023-07-27 18:40:00|61.63|59.23|60.62|58.22|61.69|59.29|60.62|58.22|0
1690483500000|2023-07-27 18:45:00|60.72|58.32|60.87|58.47|61.02|58.62|60.27|57.87|0
1690483800000|2023-07-27 18:50:00|60.97|58.57|61.07|58.67|61.48|59.08|60.72|58.32|0
1690484100000|2023-07-27 18:55:00|61.32|58.92|62.4|60|62.45|60.05|61.27|58.87|0
1690484400000|2023-07-27 19:00:00|62.63|60.23|62.19|59.79|62.66|60.26|61.88|59.48|0
1690484700000|2023-07-27 19:05:00|62.24|59.84|61.88|59.48|63.17|60.77|61.88|59.48|0
1690485000000|2023-07-27 19:10:00|61.83|59.43|60.46|58.06|61.83|59.43|60.36|57.96|0
1690485300000|2023-07-27 19:15:00|60.51|58.11|60.81|58.41|61.32|58.92|60.31|57.91|0
1690485600000|2023-07-27 19:20:00|60.86|58.46|62.23|59.83|62.29|59.89|60.81|58.41|0
1690485900000|2023-07-27 19:25:00|62.29|59.89|62.44|60.04|62.65|60.25|61.98|59.58|0
1690486200000|2023-07-27 19:30:00|62.54|60.14|62.75|60.35|62.75|60.35|61.72|59.32|0
1690486500000|2023-07-27 19:35:00|62.8|60.4|63.11|60.71|63.27|60.87|62.33|59.93|0
1690486800000|2023-07-27 19:40:00|63.06|60.66|65.9|63.5|65.9|63.5|62.58|60.18|0
1690487100000|2023-07-27 19:45:00|65.74|63.34|66.49|64.09|66.92|64.52|65.63|63.23|0
1690487400000|2023-07-27 19:50:00|66.22|63.82|64.43|62.03|66.22|63.82|64.17|61.77|0
1690487700000|2023-07-27 19:55:00|64.64|62.24|64.22|61.82|65.01|62.61|63.43|61.03|0
1690488000000|2023-07-27 20:00:00|64.11|61.71|62.48|60.08|64.32|61.92|62.3|59.9|0
1690488300000|2023-07-27 20:05:00|62.35|59.95|62.61|60.21|62.64|60.24|62.3|59.9|0
1690488600000|2023-07-27 20:10:00|62.56|60.16|62.51|60.11|62.71|60.31|62.45|60.05|0
1690488900000|2023-07-27 20:15:00|62.81|60.01|62.6|59.8|62.81|60.01|62.6|59.8|0
1690489200000|2023-07-27 20:20:00|62.65|59.85|62.57|59.77|62.7|59.9|62.44|59.64|0
1690489500000|2023-07-27 20:25:00|62.55|59.75|62.62|59.82|62.65|59.85|62.44|59.64|0
1690489800000|2023-07-27 20:30:00|62.6|59.8|62.54|59.74|62.65|59.85|62.54|59.74|0
1690490100000|2023-07-27 20:35:00|62.49|59.69|62.44|59.64|62.54|59.74|62.44|59.64|0
1690490400000|2023-07-27 20:40:00|62.39|59.59|62.33|59.53|62.41|59.61|62.33|59.53|0
1690490700000|2023-07-27 20:45:00|62.39|59.59|62.64|59.84|62.75|59.95|62.39|59.59|0
1690491000000|2023-07-27 20:50:00|62.67|59.87|62.49|59.69|62.69|59.89|62.43|59.63|0
1690491300000|2023-07-27 20:55:00|62.46|59.66|62.66|59.86|62.66|59.86|62.43|59.63|0
1690491600000|2023-07-27 21:00:00|62.65|59.85|62.66|59.86|62.72|59.92|62.62|59.82|0
1690491900000|2023-07-27 21:05:00|62.67|59.87|62.63|59.83|62.68|59.88|62.63|59.83|0
1690492200000|2023-07-27 21:10:00|62.66|59.86|62.62|59.82|62.66|59.86|62.57|59.77|0
1690492500000|2023-07-27 21:15:00|62.54|59.74|62.55|59.75|62.55|59.75|62.54|59.74|0
1690492800000|2023-07-27 21:20:00|62.57|59.77|62.59|59.79|62.68|59.88|62.55|59.75|0
1690493100000|2023-07-27 21:25:00|62.57|59.77|62.59|59.79|62.59|59.79|62.57|59.77|0
1690493400000|2023-07-27 21:30:00|62.57|59.77|62.63|59.83|62.63|59.83|62.57|59.77|0
1690493700000|2023-07-27 21:35:00|62.62|59.82|62.63|59.83|62.63|59.83|62.62|59.82|0
1690494000000|2023-07-27 21:40:00|62.66|59.86|62.71|59.91|62.74|59.94|62.66|59.86|0
1690494300000|2023-07-27 21:45:00|62.69|59.89|62.67|59.87|62.69|59.89|62.67|59.87|0
1690494600000|2023-07-27 21:50:00|62.66|59.86|62.66|59.86|62.68|59.88|62.64|59.84|0
1690494900000|2023-07-27 21:55:00|62.67|59.87|62.66|59.86|62.67|59.87|62.63|59.83|0
1690495200000|2023-07-27 22:00:00|62.59|59.79|62.92|60.12|63|60.2|62.51|59.71|0
1690495500000|2023-07-27 22:05:00|62.9|60.1|62.82|60.02|63.08|60.28|62.82|60.02|0
1690495800000|2023-07-27 22:10:00|62.79|59.99|62.69|59.89|62.79|59.99|62.61|59.81|0
1690496100000|2023-07-27 22:15:00|62.71|59.91|63.02|60.22|63.02|60.22|62.56|59.76|0
1690496400000|2023-07-27 22:20:00|62.97|60.17|62.97|60.17|63.02|60.22|62.82|60.02|0
1690496700000|2023-07-27 22:25:00|62.81|60.01|62.66|59.86|62.87|60.07|62.61|59.81|0
1690497000000|2023-07-27 22:30:00|62.71|59.91|62.76|59.96|62.76|59.96|62.66|59.86|0
1690497300000|2023-07-27 22:35:00|62.71|59.91|62.65|59.85|62.79|59.99|62.63|59.83|0
1690497600000|2023-07-27 22:40:00|62.71|59.91|62.65|59.85|62.81|60.01|62.55|59.75|0
1690497900000|2023-07-27 22:45:00|62.6|59.8|62.65|59.85|62.7|59.9|62.55|59.75|0
1690498200000|2023-07-27 22:50:00|62.68|59.88|62.6|59.8|62.7|59.9|62.49|59.69|0
1690498500000|2023-07-27 22:55:00|62.65|59.85|62.57|59.77|62.65|59.85|62.54|59.74|0
1690498800000|2023-07-27 23:00:00|62.54|59.74|62.44|59.64|62.57|59.77|62.39|59.59|0
1690499100000|2023-07-27 23:05:00|62.49|59.69|62.7|59.9|62.75|59.95|62.49|59.69|0
1690499400000|2023-07-27 23:10:00|62.64|59.84|62.8|60|62.85|60.05|62.64|59.84|0
1690499700000|2023-07-27 23:15:00|62.85|60.05|62.15|59.35|64.03|61.23|61.57|58.77|0
1690500000000|2023-07-27 23:20:00|62.1|59.3|62.58|59.78|62.58|59.78|62|59.2|0
1690500300000|2023-07-27 23:25:00|62.2|59.4|62.34|59.54|62.49|59.69|62.18|59.38|0
1690500600000|2023-07-27 23:30:00|62.36|59.56|62.49|59.69|62.59|59.79|62.36|59.56|0
1690500900000|2023-07-27 23:35:00|62.54|59.74|62.54|59.74|62.54|59.74|62.44|59.64|0
1690501200000|2023-07-27 23:40:00|62.49|59.69|62.59|59.79|62.64|59.84|62.49|59.69|0
1690501500000|2023-07-27 23:45:00|62.54|59.74|62.69|59.89|62.69|59.89|62.49|59.69|0
1690501800000|2023-07-27 23:50:00|62.64|59.84|62.82|60.02|63|60.2|62.64|59.84|0
1690502100000|2023-07-27 23:55:00|62.84|60.04|62.69|59.89|62.9|60.1|62.64|59.84|0
1690502400000|2023-07-28 00:00:00|62.64|59.84|62.48|59.68|62.84|60.04|62.48|59.68|0
1690502700000|2023-07-28 00:05:00|62.53|59.73|61.99|59.19|62.53|59.73|61.96|59.16|0
1690503000000|2023-07-28 00:10:00|61.96|59.16|61.86|59.06|62.12|59.32|61.81|59.01|0
1690503300000|2023-07-28 00:15:00|61.91|59.11|62.01|59.21|62.01|59.21|61.81|59.01|0
1690503600000|2023-07-28 00:20:00|61.99|59.19|62.16|59.36|62.22|59.42|61.96|59.16|0
1690503900000|2023-07-28 00:25:00|62.11|59.31|62.21|59.41|62.21|59.41|62.01|59.21|0
1690504200000|2023-07-28 00:30:00|62.16|59.36|62.21|59.41|62.32|59.52|62.16|59.36|0
1690504500000|2023-07-28 00:35:00|62.26|59.46|62.47|59.67|62.47|59.67|62.21|59.41|0
1690504800000|2023-07-28 00:40:00|62.52|59.72|62.16|59.36|62.52|59.72|62.16|59.36|0
1690505100000|2023-07-28 00:45:00|62.21|59.41|61.85|59.05|62.21|59.41|61.64|58.84|0
1690505400000|2023-07-28 00:50:00|61.9|59.1|61.73|58.93|61.95|59.15|61.68|58.88|0
1690505700000|2023-07-28 00:55:00|61.68|58.88|61.78|58.98|61.78|58.98|61.63|58.83|0
1690506000000|2023-07-28 01:00:00|61.73|58.93|61.73|58.93|61.73|58.93|61.63|58.83|0
1690506300000|2023-07-28 01:05:00|61.78|58.98|61.88|59.08|61.99|59.19|61.73|58.93|0
1690506600000|2023-07-28 01:10:00|61.86|59.06|62.03|59.23|62.09|59.29|61.83|59.03|0
1690506900000|2023-07-28 01:15:00|61.98|59.18|62.08|59.28|62.08|59.28|61.73|58.93|0
1690507200000|2023-07-28 01:20:00|62.03|59.23|62.08|59.28|62.13|59.33|62.03|59.23|0
1690507500000|2023-07-28 01:25:00|62.03|59.23|61.77|58.97|62.08|59.28|61.72|58.92|0
1690507800000|2023-07-28 01:30:00|61.72|58.92|61.77|58.97|61.87|59.07|61.67|58.87|0
1690508100000|2023-07-28 01:35:00|61.72|58.92|61.72|58.92|61.77|58.97|61.62|58.82|0
1690508400000|2023-07-28 01:40:00|61.67|58.87|61.46|58.66|61.77|58.97|61.41|58.61|0
1690508700000|2023-07-28 01:45:00|61.51|58.71|61.51|58.71|61.56|58.76|61.46|58.66|0
1690509000000|2023-07-28 01:50:00|61.56|58.76|61.51|58.71|61.66|58.86|61.46|58.66|0
1690509300000|2023-07-28 01:55:00|61.46|58.66|61.61|58.81|61.71|58.91|61.46|58.66|0
1690509600000|2023-07-28 02:00:00|61.66|58.86|61.91|59.11|61.91|59.11|61.61|58.81|0
1690509900000|2023-07-28 02:05:00|61.86|59.06|61.81|59.01|61.97|59.17|61.76|58.96|0
1690510200000|2023-07-28 02:10:00|61.86|59.06|61.76|58.96|61.89|59.09|61.76|58.96|0
1690510500000|2023-07-28 02:15:00|61.81|59.01|61.7|58.9|61.86|59.06|61.7|58.9|0
1690510800000|2023-07-28 02:20:00|61.73|58.93|61.75|58.95|61.81|59.01|61.7|58.9|0
1690511100000|2023-07-28 02:25:00|61.73|58.93|61.55|58.75|61.75|58.95|61.55|58.75|0
1690511400000|2023-07-28 02:30:00|61.57|58.77|61.65|58.85|61.65|58.85|61.55|58.75|0
1690511700000|2023-07-28 02:35:00|61.7|58.9|61.6|58.8|61.7|58.9|61.49|58.69|0
1690512000000|2023-07-28 02:40:00|61.62|58.82|61.75|58.95|61.8|59|61.59|58.79|0
1690512300000|2023-07-28 02:45:00|61.8|59|61.85|59.05|61.95|59.15|61.8|59|0
1690512600000|2023-07-28 02:50:00|61.82|59.02|61.74|58.94|61.85|59.05|61.69|58.89|0
1690512900000|2023-07-28 02:55:00|61.69|58.89|61.44|58.64|61.79|58.99|61.44|58.64|0
1690513200000|2023-07-28 03:00:00|61.49|58.69|61.49|58.69|61.59|58.79|61.38|58.58|0
1690513500000|2023-07-28 03:05:00|61.46|58.66|61.28|58.48|61.46|58.66|61.23|58.43|0
1690513800000|2023-07-28 03:10:00|61.33|58.53|61.38|58.58|61.48|58.68|61.33|58.53|0
1690514100000|2023-07-28 03:15:00|61.41|58.61|61.38|58.58|61.48|58.68|61.33|58.53|0
1690514400000|2023-07-28 03:20:00|61.43|58.63|61.43|58.63|61.43|58.63|61.33|58.53|0
1690514700000|2023-07-28 03:25:00|61.48|58.68|60.77|57.97|62.35|59.55|60.02|57.22|0
1690515000000|2023-07-28 03:30:00|60.72|57.92|59.77|56.97|60.72|57.92|59.2|56.4|0
1690515300000|2023-07-28 03:35:00|59.72|56.92|59.86|57.06|59.91|57.11|59.17|56.37|0
1690515600000|2023-07-28 03:40:00|59.89|57.09|61.98|59.18|61.98|59.18|59.86|57.06|0
1690515900000|2023-07-28 03:45:00|61.88|59.08|62.34|59.54|63.17|60.37|61.88|59.08|0
1690516200000|2023-07-28 03:50:00|62.39|59.59|61.82|59.02|62.65|59.85|61.62|58.82|0
1690516500000|2023-07-28 03:55:00|61.77|58.97|61.72|58.92|61.82|59.02|61.16|58.36|0
1690516800000|2023-07-28 04:00:00|61.77|58.97|63.11|60.31|63.32|60.52|61.52|58.72|0
1690517100000|2023-07-28 04:05:00|63.21|60.41|63.26|60.46|63.47|60.67|62.85|60.05|0
1690517400000|2023-07-28 04:10:00|63.32|60.52|63.89|61.09|64.15|61.35|63.06|60.26|0
1690517700000|2023-07-28 04:15:00|63.97|61.17|63.42|60.62|64.1|61.3|63.16|60.36|0
1690518000000|2023-07-28 04:20:00|63.39|60.59|62.22|59.42|63.39|60.59|62.22|59.42|0
1690518300000|2023-07-28 04:25:00|62.28|59.48|62.48|59.68|62.58|59.78|62.07|59.27|0
1690518600000|2023-07-28 04:30:00|62.58|59.78|62.02|59.22|62.63|59.83|61.71|58.91|0
1690518900000|2023-07-28 04:35:00|61.86|59.06|61.2|58.4|61.89|59.09|61.05|58.25|0
1690519200000|2023-07-28 04:40:00|61.17|58.37|61.25|58.45|61.4|58.6|61|58.2|0
1690519500000|2023-07-28 04:45:00|61.3|58.5|61.19|58.39|61.4|58.6|60.94|58.14|0
1690519800000|2023-07-28 04:50:00|61.25|58.45|61.4|58.6|61.6|58.8|61.12|58.32|0
1690520100000|2023-07-28 04:55:00|61.45|58.65|61.24|58.44|61.45|58.65|61.07|58.27|0
1690520400000|2023-07-28 05:00:00|61.19|58.39|60.94|58.14|61.24|58.44|60.84|58.04|0
1690520700000|2023-07-28 05:05:00|60.89|58.09|61.14|58.34|61.29|58.49|60.89|58.09|0
1690521000000|2023-07-28 05:10:00|61.19|58.39|61.08|58.28|61.19|58.39|60.78|57.98|0
1690521300000|2023-07-28 05:15:00|61.03|58.23|60.93|58.13|61.03|58.23|60.78|57.98|0
1690521600000|2023-07-28 05:20:00|60.88|58.08|60.68|57.88|60.93|58.13|60.68|57.88|0
1690521900000|2023-07-28 05:25:00|60.73|57.93|60.32|57.52|60.73|57.93|60.27|57.47|0
1690522200000|2023-07-28 05:30:00|60.35|57.55|59.97|57.17|60.52|57.72|59.92|57.12|0
1690522500000|2023-07-28 05:35:00|60.02|57.22|59.97|57.17|60.12|57.32|59.87|57.07|0
1690522800000|2023-07-28 05:40:00|59.95|57.15|59.77|56.97|59.97|57.17|59.72|56.92|0
1690523100000|2023-07-28 05:45:00|59.72|56.92|59.72|56.92|59.87|57.07|59.52|56.72|0
1690523400000|2023-07-28 05:50:00|59.67|56.87|59.82|57.02|59.82|57.02|59.57|56.77|0
1690523700000|2023-07-28 05:55:00|59.77|56.97|59.77|56.97|60.02|57.22|59.77|56.97|0
1690524000000|2023-07-28 06:00:00|59.72|56.92|59.91|57.11|60.04|57.24|59.52|56.72|0
1690524300000|2023-07-28 06:05:00|59.66|57.26|59.49|57.09|59.84|57.44|59.17|56.77|0
1690524600000|2023-07-28 06:10:00|59.46|57.06|59.51|57.11|59.56|57.16|59.36|56.96|0
1690524900000|2023-07-28 06:15:00|59.46|57.06|59.61|57.21|59.66|57.26|59.39|56.99|0
1690525200000|2023-07-28 06:20:00|59.58|57.18|60.01|57.61|60.41|58.01|59.58|57.18|0
1690525500000|2023-07-28 06:25:00|59.96|57.56|60|57.6|60.21|57.81|59.95|57.55|0
1690525800000|2023-07-28 06:30:00|60.05|57.65|59.83|57.43|60.15|57.75|59.8|57.4|0
1690526100000|2023-07-28 06:35:00|59.8|57.4|59.65|57.25|59.9|57.5|59.5|57.1|0
1690526400000|2023-07-28 06:40:00|59.6|57.2|59.65|57.25|59.65|57.25|59.45|57.05|0
1690526700000|2023-07-28 06:45:00|59.7|57.3|59.65|57.25|60.05|57.65|59.65|57.25|0
1690527000000|2023-07-28 06:50:00|59.6|57.2|59.8|57.4|59.9|57.5|59.55|57.15|0
1690527300000|2023-07-28 06:55:00|59.87|57.47|59.99|57.59|60.09|57.69|59.8|57.4|0
1690527600000|2023-07-28 07:00:00|59.94|57.54|59.59|57.19|60.14|57.74|59.35|56.95|0
1690527900000|2023-07-28 07:05:00|59.54|57.14|59.74|57.34|59.79|57.39|59.34|56.94|0
1690528200000|2023-07-28 07:10:00|59.84|57.44|58.65|56.25|59.84|57.44|58.65|56.25|0
1690528500000|2023-07-28 07:15:00|58.7|56.3|58.5|56.1|58.95|56.55|58.41|56.01|0
1690528800000|2023-07-28 07:20:00|58.45|56.05|58.26|55.86|58.65|56.25|58.16|55.76|0
1690529100000|2023-07-28 07:25:00|58.31|55.91|58.65|56.25|58.65|56.25|58.11|55.71|0
1690529400000|2023-07-28 07:30:00|58.55|56.15|58.3|55.9|58.6|56.2|58.11|55.71|0
1690529700000|2023-07-28 07:35:00|58.25|55.85|58.35|55.95|58.4|56|58.11|55.71|0
1690530000000|2023-07-28 07:40:00|58.3|55.9|58.06|55.66|58.3|55.9|58.01|55.61|0
1690530300000|2023-07-28 07:45:00|58.15|55.75|58.84|56.44|58.89|56.49|58.15|55.75|0
1690530600000|2023-07-28 07:50:00|58.89|56.49|59.33|56.93|59.43|57.03|58.89|56.49|0
1690530900000|2023-07-28 07:55:00|59.38|56.98|59.38|56.98|59.52|57.12|59.28|56.88|0
1690531200000|2023-07-28 08:00:00|59.33|56.93|59.37|56.97|59.72|57.32|59.28|56.88|0
1690531500000|2023-07-28 08:05:00|59.42|57.02|59.47|57.07|59.47|57.07|59.27|56.87|0
1690531800000|2023-07-28 08:10:00|59.37|56.97|59.57|57.17|59.62|57.22|59.17|56.77|0
1690532100000|2023-07-28 08:15:00|59.62|57.22|59.62|57.22|59.62|57.22|59.07|56.67|0
1690532400000|2023-07-28 08:20:00|59.57|57.17|60.31|57.91|60.42|58.02|59.57|57.17|0
1690532700000|2023-07-28 08:25:00|60.36|57.96|60.61|58.21|60.61|58.21|60.31|57.91|0
1690533000000|2023-07-28 08:30:00|60.56|58.16|59.86|57.46|60.61|58.21|59.86|57.46|0
1690533300000|2023-07-28 08:35:00|59.81|57.41|59.86|57.46|60.16|57.76|59.71|57.31|0
1690533600000|2023-07-28 08:40:00|59.81|57.41|60.06|57.66|60.26|57.86|59.81|57.41|0
1690533900000|2023-07-28 08:45:00|60.01|57.61|59.81|57.41|60.11|57.71|59.76|57.36|0
1690534200000|2023-07-28 08:50:00|59.76|57.36|59.95|57.55|60|57.6|59.76|57.36|0
1690534500000|2023-07-28 08:55:00|59.9|57.5|59.7|57.3|59.9|57.5|59.7|57.3|0
1690534800000|2023-07-28 09:00:00|59.6|57.2|59.39|56.99|59.6|57.2|58.94|56.54|0
1690535100000|2023-07-28 09:05:00|59.44|57.04|59.29|56.89|59.44|57.04|59.19|56.79|0
1690535400000|2023-07-28 09:10:00|59.34|56.94|59.14|56.74|59.44|57.04|59.09|56.69|0
1690535700000|2023-07-28 09:15:00|59.16|56.76|58.89|56.49|59.28|56.88|58.89|56.49|0
1690536000000|2023-07-28 09:20:00|58.84|56.44|58.84|56.44|58.94|56.54|58.69|56.29|0
1690536300000|2023-07-28 09:25:00|58.81|56.41|59.08|56.68|59.23|56.83|58.81|56.41|0
1690536600000|2023-07-28 09:30:00|59.03|56.63|58.83|56.43|59.13|56.73|58.78|56.38|0
1690536900000|2023-07-28 09:35:00|58.78|56.38|58.39|55.99|58.88|56.48|58.39|55.99|0
1690537200000|2023-07-28 09:40:00|58.34|55.94|58.24|55.84|58.44|56.04|58.09|55.69|0
1690537500000|2023-07-28 09:45:00|58.29|55.89|57.85|55.45|58.29|55.89|57.85|55.45|0
1690537800000|2023-07-28 09:50:00|57.9|55.5|58.09|55.69|58.16|55.76|57.8|55.4|0
1690538100000|2023-07-28 09:55:00|58.04|55.64|58.69|56.29|60.79|58.39|57.99|55.59|0
1690538400000|2023-07-28 10:00:00|58.64|56.24|58.94|56.54|59.04|56.64|58.55|56.15|0
1690538700000|2023-07-28 10:05:00|58.99|56.59|58.69|56.29|58.99|56.59|58.54|56.14|0
1690539000000|2023-07-28 10:10:00|58.64|56.24|58.79|56.39|58.79|56.39|58.54|56.14|0
1690539300000|2023-07-28 10:15:00|58.84|56.44|59.08|56.68|59.13|56.73|58.84|56.44|0
1690539600000|2023-07-28 10:20:00|59.13|56.73|58.98|56.58|59.13|56.73|58.83|56.43|0
1690539900000|2023-07-28 10:25:00|59.03|56.63|58.52|56.12|59.08|56.68|58.52|56.12|0
1690540200000|2023-07-28 10:30:00|58.47|56.07|58.96|56.56|59.08|56.68|58.47|56.07|0
1690540500000|2023-07-28 10:35:00|59.01|56.61|58.91|56.51|59.06|56.66|58.91|56.51|0
1690540800000|2023-07-28 10:40:00|59.01|56.61|58.71|56.31|59.06|56.66|58.66|56.26|0
1690541100000|2023-07-28 10:45:00|58.66|56.26|58.56|56.16|58.71|56.31|58.46|56.06|0
1690541400000|2023-07-28 10:50:00|58.51|56.11|58.41|56.01|58.51|56.11|58.12|55.72|0
1690541700000|2023-07-28 10:55:00|58.39|55.99|58.36|55.96|58.51|56.11|58.26|55.86|0
1690542000000|2023-07-28 11:00:00|58.39|55.99|58.46|56.06|58.75|56.35|58.36|55.96|0
1690542300000|2023-07-28 11:05:00|58.36|55.96|58.35|55.95|58.72|56.32|58.21|55.81|0
1690542600000|2023-07-28 11:10:00|58.37|55.97|58.07|55.67|58.42|56.02|58.03|55.63|0
1690542900000|2023-07-28 11:15:00|58.12|55.72|57.73|55.33|58.12|55.72|57.64|55.24|0
1690543200000|2023-07-28 11:20:00|57.68|55.28|57.73|55.33|57.97|55.57|57.68|55.28|0
1690543500000|2023-07-28 11:25:00|57.78|55.38|57.68|55.28|57.83|55.43|57.54|55.14|0
1690543800000|2023-07-28 11:30:00|57.73|55.33|57.73|55.33|57.78|55.38|57.49|55.09|0
1690544100000|2023-07-28 11:35:00|57.7|55.3|57.65|55.25|57.87|55.47|57.39|54.99|0
1690544400000|2023-07-28 11:40:00|57.68|55.28|56.94|54.54|57.73|55.33|56.94|54.54|0
1690544700000|2023-07-28 11:45:00|56.99|54.59|56.94|54.54|57.14|54.74|56.89|54.49|0
1690545000000|2023-07-28 11:50:00|56.89|54.49|56.87|54.47|57.13|54.73|56.84|54.44|0
1690545300000|2023-07-28 11:55:00|56.89|54.49|56.94|54.54|57.04|54.64|56.8|54.4|0
1690545600000|2023-07-28 12:00:00|56.99|54.59|56.36|53.96|57.13|54.73|56.36|53.96|0
1690545900000|2023-07-28 12:05:00|56.41|54.01|56.5|54.1|56.7|54.3|56.36|53.96|0
1690546200000|2023-07-28 12:10:00|56.55|54.15|56.79|54.39|56.93|54.53|56.41|54.01|0
1690546500000|2023-07-28 12:15:00|56.74|54.34|56.69|54.29|56.77|54.37|56.6|54.2|0
1690546800000|2023-07-28 12:20:00|56.64|54.24|56.21|53.81|56.69|54.29|56.07|53.67|0
1690547100000|2023-07-28 12:25:00|56.16|53.76|56|53.6|56.4|54|55.93|53.53|0
1690547400000|2023-07-28 12:30:00|56.04|53.64|56.02|53.62|56.33|53.93|55.59|53.19|0
1690547700000|2023-07-28 12:35:00|55.97|53.57|55.25|52.85|56.49|54.09|55.11|52.71|0
1690548000000|2023-07-28 12:40:00|55.3|52.9|56.09|53.69|56.53|54.13|55.25|52.85|0
1690548300000|2023-07-28 12:45:00|56.14|53.74|55.37|52.97|56.14|53.74|54.8|52.4|0
1690548600000|2023-07-28 12:50:00|55.46|53.06|55.08|52.68|55.46|53.06|55.08|52.68|0
1690548900000|2023-07-28 12:55:00|55.06|52.66|54.71|52.31|55.08|52.68|54.66|52.26|0
1690549200000|2023-07-28 13:00:00|54.75|52.35|54.52|52.12|54.8|52.4|54.38|51.98|0
1690549500000|2023-07-28 13:05:00|54.56|52.16|54.56|52.16|54.7|52.3|54.42|52.02|0
1690549800000|2023-07-28 13:10:00|54.47|52.07|55.31|52.91|55.36|52.96|54.47|52.07|0
1690550100000|2023-07-28 13:15:00|55.36|52.96|55.36|52.96|55.36|52.96|55.12|52.72|0
1690550400000|2023-07-28 13:20:00|55.31|52.91|54.89|52.49|55.31|52.91|54.7|52.3|0
1690550700000|2023-07-28 13:25:00|54.98|52.58|54.6|52.2|55.12|52.72|54.6|52.2|0
1690551000000|2023-07-28 13:30:00|54.56|52.16|54.65|52.25|54.93|52.53|54.04|51.64|0
1690551300000|2023-07-28 13:35:00|54.74|52.34|54.65|52.25|55.83|53.43|54.41|52.01|0
1690551600000|2023-07-28 13:40:00|54.55|52.15|54.74|52.34|54.74|52.34|53.81|51.41|0
1690551900000|2023-07-28 13:45:00|54.69|52.29|53.58|51.18|54.69|52.29|53.58|51.18|0
1690552200000|2023-07-28 13:50:00|53.53|51.13|53.53|51.13|53.9|51.5|53.16|50.76|0
1690552500000|2023-07-28 13:55:00|53.48|51.08|53.97|51.57|54.18|51.78|53.39|50.99|0
1690552800000|2023-07-28 14:00:00|53.76|51.36|54.08|51.68|54.26|51.86|52.84|50.44|0
1690553100000|2023-07-28 14:05:00|53.99|51.59|54.1|51.7|54.54|52.14|53.94|51.54|0
1690553400000|2023-07-28 14:10:00|54.12|51.72|54.21|51.81|54.54|52.14|53.85|51.45|0
1690553700000|2023-07-28 14:15:00|54.17|51.77|53.8|51.4|54.21|51.81|53.75|51.35|0
1690554000000|2023-07-28 14:20:00|53.75|51.35|53.66|51.26|54.07|51.67|53.62|51.22|0
1690554300000|2023-07-28 14:25:00|53.61|51.21|54.49|52.09|55.18|52.78|53.61|51.21|0
1690554600000|2023-07-28 14:30:00|54.44|52.04|53.79|51.39|54.44|52.04|53.7|51.3|0
1690554900000|2023-07-28 14:35:00|53.84|51.44|54.81|52.41|54.81|52.41|53.79|51.39|0
1690555200000|2023-07-28 14:40:00|54.85|52.45|54.81|52.41|54.85|52.45|54.3|51.9|0
1690555500000|2023-07-28 14:45:00|54.76|52.36|54.34|51.94|55.27|52.87|54.34|51.94|0
1690555800000|2023-07-28 14:50:00|54.29|51.89|54.85|52.45|54.9|52.5|54.06|51.66|0
1690556100000|2023-07-28 14:55:00|54.71|52.31|53.74|51.34|54.71|52.31|53.74|51.34|0
1690556400000|2023-07-28 15:00:00|53.65|51.25|53.74|51.34|54.11|51.71|53.6|51.2|0
1690556700000|2023-07-28 15:05:00|53.69|51.29|53.74|51.34|53.92|51.52|53.69|51.29|0
1690557000000|2023-07-28 15:10:00|53.69|51.29|53.55|51.15|54.06|51.66|53.42|51.02|0
1690557300000|2023-07-28 15:15:00|53.51|51.11|53.1|50.7|53.64|51.24|52.96|50.56|0
1690557600000|2023-07-28 15:20:00|53.05|50.65|53.94|51.54|54.21|51.81|52.78|50.38|0
1690557900000|2023-07-28 15:25:00|53.89|51.49|54.46|52.06|54.6|52.2|53.89|51.49|0
1690558200000|2023-07-28 15:30:00|54.42|52.02|54.74|52.34|54.78|52.38|54.33|51.93|0
1690558500000|2023-07-28 15:35:00|54.78|52.38|54.46|52.06|54.78|52.38|54.37|51.97|0
1690558800000|2023-07-28 15:40:00|54.41|52.01|53.91|51.51|54.46|52.06|53.91|51.51|0
1690559100000|2023-07-28 15:45:00|53.96|51.56|54.28|51.88|54.59|52.19|53.91|51.51|0
1690559400000|2023-07-28 15:50:00|54.32|51.92|54.09|51.69|54.37|51.97|54|51.6|0
1690559700000|2023-07-28 15:55:00|54.05|51.65|54.14|51.74|54.5|52.1|54.05|51.65|0
1690560000000|2023-07-28 16:00:00|54.05|51.65|55.05|52.65|55.28|52.88|54.05|51.65|0
1690560300000|2023-07-28 16:05:00|55.09|52.69|55.41|53.01|55.46|53.06|55|52.6|0
1690560600000|2023-07-28 16:10:00|55.46|53.06|54.72|52.32|55.46|53.06|54.68|52.28|0
1690560900000|2023-07-28 16:15:00|54.77|52.37|54.86|52.46|55|52.6|54.54|52.14|0
1690561200000|2023-07-28 16:20:00|54.9|52.5|54.49|52.09|54.95|52.55|54.35|51.95|0
1690561500000|2023-07-28 16:25:00|54.45|52.05|54.17|51.77|54.49|52.09|54.13|51.73|0
1690561800000|2023-07-28 16:30:00|54.22|51.82|54.49|52.09|54.63|52.23|54.17|51.77|0
1690562100000|2023-07-28 16:35:00|54.53|52.13|54.67|52.27|54.81|52.41|54.26|51.86|0
1690562400000|2023-07-28 16:40:00|54.62|52.22|54.71|52.31|54.9|52.5|54.62|52.22|0
1690562700000|2023-07-28 16:45:00|54.76|52.36|54.8|52.4|54.94|52.54|54.53|52.13|0
1690563000000|2023-07-28 16:50:00|54.76|52.36|54.53|52.13|54.94|52.54|54.44|52.04|0
1690563300000|2023-07-28 16:55:00|54.57|52.17|55.17|52.77|55.4|53|54.57|52.17|0
1690563600000|2023-07-28 17:00:00|55.26|52.86|55.67|53.27|55.77|53.37|55.26|52.86|0
1690563900000|2023-07-28 17:05:00|55.58|53.18|56.09|53.69|56.18|53.78|55.58|53.18|0
1690564200000|2023-07-28 17:10:00|56.14|53.74|55.62|53.22|56.32|53.92|55.58|53.18|0
1690564500000|2023-07-28 17:15:00|55.67|53.27|55.95|53.55|56.13|53.73|55.67|53.27|0
1690564800000|2023-07-28 17:20:00|55.99|53.59|56.37|53.97|56.74|54.34|55.99|53.59|0
1690565100000|2023-07-28 17:25:00|56.32|53.92|56.84|54.44|56.84|54.44|56.32|53.92|0
1690565400000|2023-07-28 17:30:00|56.93|54.53|57.4|55|57.5|55.1|56.32|53.92|0
1690565700000|2023-07-28 17:35:00|57.45|55.05|57.5|55.1|57.93|55.53|57.35|54.95|0
1690566000000|2023-07-28 17:40:00|57.45|55.05|58.31|55.91|58.89|56.49|57.45|55.05|0
1690566300000|2023-07-28 17:45:00|58.36|55.96|58.74|56.34|58.89|56.49|58.26|55.86|0
1690566600000|2023-07-28 17:50:00|58.79|56.39|57.49|55.09|58.79|56.39|57.44|55.04|0
1690566900000|2023-07-28 17:55:00|57.4|55|56.68|54.28|57.44|55.04|56.59|54.19|0
1690567200000|2023-07-28 18:00:00|56.73|54.33|56.03|53.63|56.73|54.33|56.03|53.63|0
1690567500000|2023-07-28 18:05:00|55.98|53.58|55.74|53.34|56.21|53.81|55.74|53.34|0
1690567800000|2023-07-28 18:10:00|55.79|53.39|56.3|53.9|56.49|54.09|55.74|53.34|0
1690568100000|2023-07-28 18:15:00|56.35|53.95|56.16|53.76|56.49|54.09|56.16|53.76|0
1690568400000|2023-07-28 18:20:00|56.11|53.71|55.74|53.34|56.25|53.85|55.42|53.02|0
1690568700000|2023-07-28 18:25:00|55.79|53.39|55.46|53.06|55.83|53.43|55.46|53.06|0
1690569000000|2023-07-28 18:30:00|55.51|53.11|55.69|53.29|55.83|53.43|55.41|53.01|0
1690569300000|2023-07-28 18:35:00|55.64|53.24|56.58|54.18|56.72|54.32|55.64|53.24|0
1690569600000|2023-07-28 18:40:00|56.67|54.27|55.64|53.24|56.86|54.46|55.64|53.24|0
1690569900000|2023-07-28 18:45:00|55.69|53.29|55.41|53.01|55.73|53.33|55.22|52.82|0
1690570200000|2023-07-28 18:50:00|55.45|53.05|54.76|52.36|55.45|53.05|54.62|52.22|0
1690570500000|2023-07-28 18:55:00|54.81|52.41|54.65|52.25|55.22|52.82|54.51|52.11|0
1690570800000|2023-07-28 19:00:00|54.6|52.2|54.51|52.11|55.06|52.66|54.51|52.11|0
1690571100000|2023-07-28 19:05:00|54.6|52.2|54.46|52.06|54.65|52.25|54.28|51.88|0
1690571400000|2023-07-28 19:10:00|54.51|52.11|54.37|51.97|54.69|52.29|54.08|51.68|0
1690571700000|2023-07-28 19:15:00|54.42|52.02|54.19|51.79|54.46|52.06|54.19|51.79|0
1690572000000|2023-07-28 19:20:00|54.28|51.88|54.92|52.52|55.1|52.7|54.28|51.88|0
1690572300000|2023-07-28 19:25:00|54.96|52.56|55.29|52.89|55.29|52.89|54.6|52.2|0
1690572600000|2023-07-28 19:30:00|55.33|52.93|54.78|52.38|55.43|53.03|54.68|52.28|0
1690572900000|2023-07-28 19:35:00|54.73|52.33|55.33|52.93|55.33|52.93|54.59|52.19|0
1690573200000|2023-07-28 19:40:00|55.28|52.88|55.47|53.07|55.7|53.3|55.14|52.74|0
1690573500000|2023-07-28 19:45:00|55.51|53.11|55.6|53.2|55.79|53.39|55.05|52.65|0
1690573800000|2023-07-28 19:50:00|55.7|53.3|54.54|52.14|55.74|53.34|54.36|51.96|0
1690574100000|2023-07-28 19:55:00|54.45|52.05|53.82|51.42|55|52.6|53.27|50.87|0
1690574400000|2023-07-28 20:00:00|53.59|51.19|53.73|51.33|53.91|51.51|53.5|51.1|0
1690574700000|2023-07-28 20:05:00|53.68|51.28|53.54|51.14|53.82|51.42|53.5|51.1|0
1690575000000|2023-07-28 20:10:00|53.59|51.19|53.63|51.23|53.68|51.28|53.54|51.14|0
1690763700000|2023-07-31 00:35:00|53.34|50.74|53.39|50.78|53.43|50.83|53.34|50.74|0
1690764000000|2023-07-31 00:40:00|53.34|50.74|53.38|50.78|53.48|50.87|53.34|50.74|0
1690764300000|2023-07-31 00:45:00|53.43|50.82|53.43|50.82|53.43|50.82|53.2|50.6|0
1690764600000|2023-07-31 00:50:00|53.41|50.8|53.61|51|53.71|51.09|53.38|50.78|0
1690764900000|2023-07-31 00:55:00|53.66|51.04|53.57|50.95|53.71|51.09|53.52|50.91|0
1690765200000|2023-07-31 01:00:00|53.52|50.91|53.7|51.08|53.82|51.2|53.47|50.86|0
1690765500000|2023-07-31 01:05:00|53.73|51.11|54.12|51.48|54.15|51.51|53.7|51.08|0
1690765800000|2023-07-31 01:10:00|54.08|51.44|54.12|51.48|54.36|51.7|53.98|51.35|0
1690766100000|2023-07-31 01:15:00|54.1|51.46|54.07|51.43|54.26|51.61|53.98|51.35|0
1690766400000|2023-07-31 01:20:00|54.05|51.41|53.84|51.21|54.07|51.43|53.79|51.17|0
1690766700000|2023-07-31 01:25:00|53.79|51.17|53.79|51.16|53.88|51.25|53.79|51.16|0
1690767000000|2023-07-31 01:30:00|53.74|51.12|53.6|50.99|53.88|51.25|53.6|50.99|0
1690767300000|2023-07-31 01:35:00|53.65|51.03|53.46|50.85|53.65|51.03|53.09|50.5|0
1690767600000|2023-07-31 01:40:00|53.44|50.83|53.74|51.12|53.78|51.16|53.18|50.59|0
1690767900000|2023-07-31 01:45:00|53.69|51.11|54.34|51.69|54.44|51.78|53.69|51.07|0
1690768200000|2023-07-31 01:50:00|54.39|51.74|54.53|51.87|54.82|52.14|54.2|51.56|0
1690768500000|2023-07-31 01:55:00|54.58|51.92|54.74|52.07|54.86|52.18|54.44|51.78|0
1690768800000|2023-07-31 02:00:00|54.77|52.09|54.39|51.73|55.05|52.36|54.39|51.73|0
1690769100000|2023-07-31 02:05:00|54.34|51.69|54.5|51.84|54.62|51.96|54.34|51.69|0
1690769400000|2023-07-31 02:10:00|54.53|51.87|55.24|52.54|55.28|52.59|54.48|51.82|0
1690769700000|2023-07-31 02:15:00|55.19|52.5|55.09|52.4|55.24|52.54|54.95|52.27|0
1690770000000|2023-07-31 02:20:00|55.04|52.36|55.04|52.36|55.28|52.58|54.99|52.31|0
1690770300000|2023-07-31 02:25:00|55.09|52.4|55.28|52.58|55.37|52.67|55.04|52.36|0
1690770600000|2023-07-31 02:30:00|55.25|52.56|55.16|52.47|55.4|52.7|55.13|52.44|0
1690770900000|2023-07-31 02:35:00|55.18|52.49|55.23|52.53|55.32|52.62|55.13|52.44|0
1690771200000|2023-07-31 02:40:00|55.18|52.49|55.03|52.35|55.27|52.58|55.03|52.35|0
1690771500000|2023-07-31 02:45:00|55.08|52.39|54.8|52.12|55.08|52.39|54.7|52.03|0
1690771800000|2023-07-31 02:50:00|54.84|52.17|54.87|52.19|54.94|52.26|54.84|52.17|0
1690772100000|2023-07-31 02:55:00|54.89|52.21|55.1|52.41|55.12|52.44|54.89|52.21|0
1690772400000|2023-07-31 03:00:00|55.08|52.39|55.5|52.8|55.75|53.03|55.08|52.39|0
1690772700000|2023-07-31 03:05:00|55.46|52.75|55.22|52.52|55.46|52.75|55.17|52.48|0
1690773000000|2023-07-31 03:10:00|55.19|52.5|55.07|52.39|55.22|52.52|55.07|52.39|0
1690773300000|2023-07-31 03:15:00|55.12|52.43|55.07|52.38|55.26|52.57|55.02|52.34|0
1690773600000|2023-07-31 03:20:00|55.12|52.43|55.14|52.45|55.31|52.61|55.09|52.41|0
1690773900000|2023-07-31 03:25:00|55.16|52.47|55.45|52.74|55.45|52.74|55.07|52.38|0
1690774200000|2023-07-31 03:30:00|55.47|52.77|55.59|52.88|55.64|52.93|55.4|52.7|0
1690774500000|2023-07-31 03:35:00|55.64|52.92|55.68|52.97|55.73|53.01|55.49|52.79|0
1690774800000|2023-07-31 03:40:00|55.64|52.92|55.68|52.97|55.83|53.11|55.64|52.92|0
1690775100000|2023-07-31 03:45:00|55.73|53.01|55.63|52.92|55.78|53.06|55.54|52.83|0
1690775400000|2023-07-31 03:50:00|55.58|52.87|55.63|52.92|55.66|52.94|55.54|52.83|0
1690775700000|2023-07-31 03:55:00|55.68|52.96|55.58|52.87|55.68|52.96|55.49|52.78|0
1690776000000|2023-07-31 04:00:00|55.63|52.92|55.58|52.87|56.06|53.33|55.58|52.87|0
1690776300000|2023-07-31 04:05:00|55.63|52.91|55.72|53|55.77|53.05|55.6|52.89|0
1690776600000|2023-07-31 04:10:00|55.77|53.05|55.67|52.96|55.82|53.1|55.67|52.96|0
1690776900000|2023-07-31 04:15:00|55.65|52.93|55.67|52.95|55.74|53.02|55.62|52.91|0
1690777200000|2023-07-31 04:20:00|55.62|52.91|55.52|52.82|55.67|52.95|55.48|52.77|0
1690777500000|2023-07-31 04:25:00|55.57|52.86|55.57|52.86|55.72|53|55.48|52.77|0
1690777800000|2023-07-31 04:30:00|55.52|52.81|55.64|52.93|55.69|52.98|55.52|52.81|0
1690778100000|2023-07-31 04:35:00|55.62|52.9|55.81|53.09|55.83|53.11|55.62|52.9|0
1690778400000|2023-07-31 04:40:00|55.86|53.13|55.66|52.95|55.86|53.13|55.57|52.86|0
1690778700000|2023-07-31 04:45:00|55.61|52.9|55.47|52.76|55.66|52.95|55.47|52.76|0
1690779000000|2023-07-31 04:50:00|55.45|52.74|55.42|52.72|55.47|52.76|55.37|52.67|0
1690779300000|2023-07-31 04:55:00|55.44|52.74|55.51|52.8|55.51|52.8|55.32|52.62|0
1690779600000|2023-07-31 05:00:00|55.56|52.85|55.61|52.89|55.7|52.99|55.46|52.76|0
1690779900000|2023-07-31 05:05:00|55.65|52.94|55.61|52.89|55.8|53.08|55.37|52.67|0
1690780200000|2023-07-31 05:10:00|55.56|52.85|55.17|52.48|55.56|52.85|55.08|52.39|0
1690780500000|2023-07-31 05:15:00|55.2|52.5|54.98|52.3|55.27|52.57|54.98|52.3|0
1690780800000|2023-07-31 05:20:00|54.93|52.25|55.07|52.39|55.17|52.48|54.93|52.25|0
1690781100000|2023-07-31 05:25:00|55.05|52.37|55.17|52.48|55.17|52.48|54.93|52.25|0
1690781400000|2023-07-31 05:30:00|55.22|52.52|54.88|52.2|55.22|52.52|54.88|52.2|0
1690781700000|2023-07-31 05:35:00|54.86|52.18|54.93|52.25|54.97|52.29|54.74|52.07|0
1690782000000|2023-07-31 05:40:00|55.02|52.34|54.97|52.29|55.02|52.34|54.83|52.16|0
1690782300000|2023-07-31 05:45:00|54.95|52.27|54.88|52.2|54.97|52.29|54.83|52.15|0
1690782600000|2023-07-31 05:50:00|54.85|52.18|54.64|51.97|54.85|52.18|54.59|51.93|0
1690782900000|2023-07-31 05:55:00|54.68|52.02|54.82|52.15|54.82|52.15|54.59|51.92|0
1690783200000|2023-07-31 06:00:00|54.68|52.01|54.68|52.01|55.11|52.42|54.54|51.88|0
1690783500000|2023-07-31 06:05:00|54.59|52.19|54.22|51.82|54.59|52.19|54.18|51.78|0
1690783800000|2023-07-31 06:10:00|54.18|51.78|53.81|51.41|54.36|51.96|53.76|51.36|0
1690784100000|2023-07-31 06:15:00|53.79|51.39|53.69|51.29|53.85|51.45|53.67|51.27|0
1690784400000|2023-07-31 06:20:00|53.72|51.32|53.85|51.45|53.85|51.45|53.67|51.27|0
1690784700000|2023-07-31 06:25:00|53.8|51.4|53.8|51.4|53.85|51.45|53.67|51.27|0
1690785000000|2023-07-31 06:30:00|53.85|51.45|53.98|51.58|53.98|51.58|53.8|51.4|0
1690785300000|2023-07-31 06:35:00|53.94|51.54|53.94|51.54|53.98|51.58|53.85|51.45|0
1690785600000|2023-07-31 06:40:00|53.98|51.58|53.94|51.54|54.03|51.63|53.87|51.47|0
1690785900000|2023-07-31 06:45:00|53.96|51.56|54.03|51.63|54.21|51.81|53.96|51.56|0
1690786200000|2023-07-31 06:50:00|54.07|51.67|54.35|51.95|54.39|51.99|53.93|51.53|0
1690786500000|2023-07-31 06:55:00|54.39|51.99|54.48|52.08|54.71|52.31|54.39|51.99|0
1690786800000|2023-07-31 07:00:00|54.44|52.04|54.3|51.9|54.71|52.31|54.23|51.83|0
1690787100000|2023-07-31 07:05:00|54.25|51.85|54.62|52.22|54.71|52.31|54.16|51.76|0
1690787400000|2023-07-31 07:10:00|54.66|52.26|54.29|51.89|54.71|52.31|54.25|51.85|0
1690787700000|2023-07-31 07:15:00|54.25|51.85|53.83|51.43|54.29|51.89|53.74|51.34|0
1690788000000|2023-07-31 07:20:00|53.79|51.39|53.83|51.43|54.01|51.61|53.69|51.29|0
1690788300000|2023-07-31 07:25:00|53.78|51.38|53.65|51.25|53.92|51.52|53.6|51.2|0
1690788600000|2023-07-31 07:30:00|53.6|51.2|53.42|51.02|53.65|51.25|53.4|51|0
1690788900000|2023-07-31 07:35:00|53.46|51.06|54.1|51.7|54.12|51.72|53.46|51.06|0
1690789200000|2023-07-31 07:40:00|54.15|51.75|54.28|51.88|54.37|51.97|54.15|51.75|0
1690789500000|2023-07-31 07:45:00|54.33|51.93|54.7|52.3|54.79|52.39|54.24|51.84|0
1690789800000|2023-07-31 07:50:00|54.65|52.25|54.28|51.88|54.65|52.25|54.23|51.83|0
1690790100000|2023-07-31 07:55:00|54.32|51.92|54.28|51.88|54.32|51.92|54.05|51.65|0
1690790400000|2023-07-31 08:00:00|54.23|51.83|54.3|51.9|55.1|52.7|53.05|50.65|0
1690790700000|2023-07-31 08:05:00|54.26|51.86|53.89|51.49|54.3|51.9|53.89|51.49|0
1690791000000|2023-07-31 08:10:00|53.93|51.53|54.16|51.76|54.25|51.85|53.84|51.44|0
1690791300000|2023-07-31 08:15:00|54.12|51.72|54.81|52.41|54.81|52.41|54.02|51.62|0
1690791600000|2023-07-31 08:20:00|54.77|52.37|54.86|52.46|55|52.6|54.77|52.37|0
1690791900000|2023-07-31 08:25:00|54.88|52.48|54.72|52.32|55|52.6|54.67|52.27|0
1690792200000|2023-07-31 08:30:00|54.76|52.36|54.3|51.9|54.76|52.36|54.3|51.9|0
1690792500000|2023-07-31 08:35:00|54.35|51.95|54.48|52.08|54.58|52.18|54.3|51.9|0
1690792800000|2023-07-31 08:40:00|54.44|52.04|54.44|52.04|54.53|52.13|54.26|51.86|0
1690793100000|2023-07-31 08:45:00|54.48|52.08|54.34|51.94|54.53|52.13|54.25|51.85|0
1690793400000|2023-07-31 08:50:00|54.39|51.99|54.68|52.28|55.07|52.67|54.34|51.94|0
1690793700000|2023-07-31 08:55:00|54.64|52.24|54.5|52.1|54.73|52.33|54.45|52.05|0
1690794000000|2023-07-31 09:00:00|54.54|52.14|54.45|52.05|54.63|52.23|54.41|52.01|0
1690794300000|2023-07-31 09:05:00|54.43|52.03|54.36|51.96|54.45|52.05|54.22|51.82|0
1690794600000|2023-07-31 09:10:00|54.31|51.91|54.54|52.14|54.63|52.23|54.31|51.91|0
1690794900000|2023-07-31 09:15:00|54.56|52.16|54.49|52.09|54.58|52.18|54.4|52|0
1690795200000|2023-07-31 09:20:00|54.45|52.05|54.49|52.09|54.58|52.18|54.4|52|0
1690795500000|2023-07-31 09:25:00|54.53|52.13|54.53|52.13|54.58|52.18|54.44|52.04|0
1690795800000|2023-07-31 09:30:00|54.58|52.18|54.81|52.41|54.9|52.5|54.53|52.13|0
1690796100000|2023-07-31 09:35:00|54.85|52.45|54.65|52.25|54.85|52.45|54.53|52.13|0
1690796400000|2023-07-31 09:40:00|54.71|52.31|54.99|52.59|54.99|52.59|54.67|52.27|0
1690796700000|2023-07-31 09:45:00|55.03|52.63|54.94|52.54|55.17|52.77|54.89|52.49|0
1690797000000|2023-07-31 09:50:00|54.99|52.59|54.8|52.4|54.99|52.59|54.8|52.4|0
1690797300000|2023-07-31 09:55:00|54.82|52.42|54.89|52.49|55.03|52.63|54.82|52.42|0
1690797600000|2023-07-31 10:00:00|54.94|52.54|55.03|52.63|55.05|52.65|54.89|52.49|0
1690797900000|2023-07-31 10:05:00|54.98|52.58|54.79|52.39|55.07|52.67|54.79|52.39|0
1690798200000|2023-07-31 10:10:00|54.84|52.44|54.93|52.53|54.93|52.53|54.84|52.44|0
1690798500000|2023-07-31 10:15:00|54.88|52.48|54.79|52.39|55.11|52.71|54.79|52.39|0
1690798800000|2023-07-31 10:20:00|54.75|52.35|54.7|52.3|54.84|52.44|54.65|52.25|0
1690799100000|2023-07-31 10:25:00|54.68|52.28|54.7|52.3|54.74|52.34|54.6|52.2|0
1690799400000|2023-07-31 10:30:00|54.74|52.34|54.6|52.2|54.79|52.39|54.6|52.2|0
1690799700000|2023-07-31 10:35:00|54.65|52.25|54.65|52.25|54.69|52.29|54.6|52.2|0
1690800000000|2023-07-31 10:40:00|54.62|52.22|54.55|52.15|54.65|52.25|54.51|52.11|0
1690800300000|2023-07-31 10:45:00|54.51|52.11|54.6|52.2|54.69|52.29|54.51|52.11|0
1690800600000|2023-07-31 10:50:00|54.55|52.15|54.46|52.06|54.6|52.2|54.46|52.06|0
1690800900000|2023-07-31 10:55:00|54.48|52.08|54.32|51.92|54.55|52.15|54.3|51.9|0
1690801200000|2023-07-31 11:00:00|54.37|51.97|54.27|51.87|54.41|52.01|54.27|51.87|0
1690801500000|2023-07-31 11:05:00|54.23|51.83|54.23|51.83|54.27|51.87|54.18|51.78|0
1690801800000|2023-07-31 11:10:00|54.18|51.78|54|51.6|54.18|51.78|54|51.6|0
1690802100000|2023-07-31 11:15:00|54.04|51.64|54.18|51.78|54.22|51.82|54|51.6|0
1690802400000|2023-07-31 11:20:00|54.22|51.82|54.18|51.78|54.4|52|54.18|51.78|0
1690802700000|2023-07-31 11:25:00|54.17|51.77|54.02|51.62|54.29|51.89|54.02|51.62|0
1690803000000|2023-07-31 11:30:00|54.04|51.64|54.31|51.91|54.35|51.95|54.04|51.64|0
1690803300000|2023-07-31 11:35:00|54.35|51.95|54.17|51.77|54.4|52|54.12|51.72|0
1690803600000|2023-07-31 11:40:00|54.12|51.72|54.17|51.77|54.17|51.77|54.12|51.72|0
1690803900000|2023-07-31 11:45:00|54.12|51.72|54.08|51.68|54.21|51.81|54.08|51.68|0
1690804200000|2023-07-31 11:50:00|54.12|51.72|53.94|51.54|54.17|51.77|53.94|51.54|0
1690804500000|2023-07-31 11:55:00|53.89|51.49|53.8|51.4|53.94|51.54|53.8|51.4|0
1690804800000|2023-07-31 12:00:00|53.85|51.45|53.8|51.4|53.91|51.51|53.71|51.31|0
1690805100000|2023-07-31 12:05:00|53.82|51.42|53.93|51.53|53.93|51.53|53.8|51.4|0
1690805400000|2023-07-31 12:10:00|53.89|51.49|53.89|51.49|53.98|51.58|53.8|51.4|0
1690805700000|2023-07-31 12:15:00|53.93|51.53|53.91|51.51|53.98|51.58|53.75|51.35|0
1690806000000|2023-07-31 12:20:00|53.88|51.48|54.02|51.62|54.11|51.71|53.88|51.48|0
1690806300000|2023-07-31 12:25:00|53.97|51.57|53.84|51.44|54.06|51.66|53.79|51.39|0
1690806600000|2023-07-31 12:30:00|53.81|51.41|53.61|51.21|53.88|51.48|53.61|51.21|0
1690806900000|2023-07-31 12:35:00|53.65|51.25|53.47|51.07|53.7|51.3|53.43|51.03|0
1690807200000|2023-07-31 12:40:00|53.43|51.03|53.2|50.8|53.43|51.03|53.2|50.8|0
1690807500000|2023-07-31 12:45:00|53.16|50.76|53.02|50.62|53.24|50.84|53.02|50.62|0
1690807800000|2023-07-31 12:50:00|52.98|50.58|52.97|50.57|53.15|50.75|52.97|50.57|0
1690808100000|2023-07-31 12:55:00|53.02|50.62|53.2|50.8|53.2|50.8|52.97|50.57|0
1690808400000|2023-07-31 13:00:00|53.24|50.84|53.42|51.02|53.46|51.06|53.2|50.8|0
1690808700000|2023-07-31 13:05:00|53.46|51.06|53.51|51.11|53.55|51.15|53.37|50.97|0
1690809000000|2023-07-31 13:10:00|53.46|51.06|53.5|51.1|53.59|51.19|53.46|51.06|0
1690809300000|2023-07-31 13:15:00|53.59|51.19|53.68|51.28|53.73|51.33|53.46|51.06|0
1690809600000|2023-07-31 13:20:00|53.73|51.33|53.59|51.19|53.77|51.37|53.5|51.1|0
1690809900000|2023-07-31 13:25:00|53.55|51.15|54.31|51.91|54.31|51.91|53.5|51.1|0
1690810200000|2023-07-31 13:30:00|54.27|51.87|54.97|52.57|54.97|52.57|53.95|51.55|0
1690810500000|2023-07-31 13:35:00|54.84|52.44|54.33|51.93|55.02|52.62|54.24|51.84|0
1690810800000|2023-07-31 13:40:00|54.29|51.89|53.88|51.48|54.33|51.93|53.47|51.07|0
1690811100000|2023-07-31 13:45:00|53.7|51.3|54.53|52.13|54.62|52.22|53.47|51.07|0
1690811400000|2023-07-31 13:50:00|54.4|52|54.85|52.45|54.94|52.54|54.03|51.63|0
1690811700000|2023-07-31 13:55:00|54.89|52.49|56.23|53.83|56.89|54.49|54.89|52.49|0
1690812000000|2023-07-31 14:00:00|56.09|53.69|56.09|53.69|56.7|54.3|56.09|53.69|0
1690812300000|2023-07-31 14:05:00|56|53.6|55.44|53.04|56|53.6|55.35|52.95|0
1690812600000|2023-07-31 14:10:00|55.48|53.08|55.44|53.04|55.76|53.36|55.3|52.9|0
1690812900000|2023-07-31 14:15:00|55.3|52.9|55.48|53.08|55.57|53.17|55.11|52.71|0
1690813200000|2023-07-31 14:20:00|55.53|53.13|54.59|52.19|55.53|53.13|54.39|51.99|0
1690813500000|2023-07-31 14:25:00|54.54|52.14|54.22|51.82|54.73|52.33|54.22|51.82|0
1690813800000|2023-07-31 14:30:00|54.18|51.78|55.33|52.93|55.56|53.16|54|51.6|0
1690814100000|2023-07-31 14:35:00|55.38|52.98|54.92|52.52|55.56|53.16|54.87|52.47|0
1690814400000|2023-07-31 14:40:00|54.87|52.47|54.78|52.38|55.05|52.65|54.64|52.24|0
1690814700000|2023-07-31 14:45:00|54.73|52.33|54.73|52.33|55.47|53.07|54.64|52.24|0
1690815000000|2023-07-31 14:50:00|54.82|52.42|55.05|52.65|55.05|52.65|54.78|52.38|0
1690815300000|2023-07-31 14:55:00|55|52.6|54.91|52.51|55.05|52.65|54.64|52.24|0
1690815600000|2023-07-31 15:00:00|54.86|52.46|54.73|52.33|55.14|52.74|54.68|52.28|0
1690815900000|2023-07-31 15:05:00|54.68|52.28|54.68|52.28|55.05|52.65|54.59|52.19|0
1690816200000|2023-07-31 15:10:00|54.72|52.32|54.77|52.37|54.77|52.37|54.36|51.96|0
1690816500000|2023-07-31 15:15:00|54.72|52.32|54.86|52.46|55.18|52.78|54.72|52.32|0
1690816800000|2023-07-31 15:20:00|54.81|52.41|55.31|52.91|55.36|52.96|54.81|52.41|0
1690817100000|2023-07-31 15:25:00|55.36|52.96|55.31|52.91|55.59|53.19|55.22|52.82|0
1690817400000|2023-07-31 15:30:00|55.36|52.96|55.82|53.42|56.47|54.07|55.22|52.82|0
1690817700000|2023-07-31 15:35:00|55.87|53.47|55.63|53.23|55.91|53.51|55.4|53|0
1690818000000|2023-07-31 15:40:00|55.59|53.19|55.68|53.28|55.96|53.56|55.59|53.19|0
1690818300000|2023-07-31 15:45:00|55.72|53.32|55.4|53|55.82|53.42|55.31|52.91|0
1690818600000|2023-07-31 15:50:00|55.49|53.09|56.32|53.92|56.42|54.02|55.49|53.09|0
1690818900000|2023-07-31 15:55:00|56.28|53.88|56|53.6|56.28|53.88|55.81|53.41|0
1690819200000|2023-07-31 16:00:00|55.95|53.55|55.72|53.32|56|53.6|55.53|53.13|0
1690819500000|2023-07-31 16:05:00|55.76|53.36|55.9|53.5|56.18|53.78|55.72|53.32|0
1690819800000|2023-07-31 16:10:00|55.95|53.55|55.94|53.54|56.13|53.73|55.67|53.27|0
1690820100000|2023-07-31 16:15:00|55.99|53.59|55.66|53.26|56.22|53.82|55.57|53.17|0
1690820400000|2023-07-31 16:20:00|55.62|53.22|55.52|53.12|55.8|53.4|55.43|53.03|0
1690820700000|2023-07-31 16:25:00|55.48|53.08|55.48|53.08|55.66|53.26|55.43|53.03|0
1690821000000|2023-07-31 16:30:00|55.52|53.12|55.8|53.4|55.85|53.45|55.43|53.03|0
1690821300000|2023-07-31 16:35:00|55.84|53.44|55.89|53.49|56.08|53.68|55.75|53.35|0
1690821600000|2023-07-31 16:40:00|55.94|53.54|55.98|53.58|56.35|53.95|55.94|53.54|0
1690821900000|2023-07-31 16:45:00|56.12|53.72|56.07|53.67|56.4|54|56.03|53.63|0
1690822200000|2023-07-31 16:50:00|56.16|53.76|56.3|53.9|56.54|54.14|56.16|53.76|0
1690822500000|2023-07-31 16:55:00|56.35|53.95|56.58|54.18|56.77|54.37|56.35|53.95|0
1690822800000|2023-07-31 17:00:00|56.63|54.23|56.86|54.46|57.24|54.84|56.54|54.14|0
1690823100000|2023-07-31 17:05:00|56.91|54.51|56.11|53.71|57|54.6|56.06|53.66|0
1690823400000|2023-07-31 17:10:00|56.06|53.66|56.11|53.71|56.16|53.76|55.83|53.43|0
1690823700000|2023-07-31 17:15:00|56.16|53.76|56.81|54.41|56.95|54.55|56.11|53.71|0
1690824000000|2023-07-31 17:20:00|56.86|54.46|56.57|54.17|56.86|54.46|56.43|54.03|0
1690824300000|2023-07-31 17:25:00|56.62|54.22|56.53|54.13|56.76|54.36|56.15|53.75|0
1690824600000|2023-07-31 17:30:00|56.57|54.17|56.06|53.66|56.62|54.22|56.01|53.61|0
1690824900000|2023-07-31 17:35:00|56.01|53.61|55.54|53.14|56.06|53.66|55.54|53.14|0
1690825200000|2023-07-31 17:40:00|55.59|53.19|55.68|53.28|55.91|53.51|55.59|53.19|0
1690825500000|2023-07-31 17:45:00|55.73|53.33|55.77|53.37|56.05|53.65|55.68|53.28|0
1690825800000|2023-07-31 17:50:00|55.82|53.42|56.24|53.84|56.28|53.88|55.82|53.42|0
1690826100000|2023-07-31 17:55:00|56.28|53.88|56.05|53.65|56.28|53.88|55.96|53.56|0
1690826400000|2023-07-31 18:00:00|56|53.6|55.91|53.51|56.09|53.69|55.77|53.37|0
1690826700000|2023-07-31 18:05:00|55.86|53.46|55.59|53.19|56.28|53.88|55.45|53.05|0
1690827000000|2023-07-31 18:10:00|55.63|53.23|55.68|53.28|55.77|53.37|55.44|53.04|0
1690827300000|2023-07-31 18:15:00|55.7|53.3|55.67|53.27|55.72|53.32|55.44|53.04|0
1690827600000|2023-07-31 18:20:00|55.72|53.32|55.77|53.37|55.95|53.55|55.49|53.09|0
1690827900000|2023-07-31 18:25:00|55.81|53.41|55.67|53.27|56.05|53.65|55.49|53.09|0
1690828200000|2023-07-31 18:30:00|55.62|53.22|55.48|53.08|55.86|53.46|55.44|53.04|0
1690828500000|2023-07-31 18:35:00|55.44|53.04|55.62|53.22|55.85|53.45|55.25|52.85|0
1690828800000|2023-07-31 18:40:00|55.67|53.27|55.57|53.17|55.76|53.36|55.39|52.99|0
1690829100000|2023-07-31 18:45:00|55.62|53.22|55.29|52.89|55.8|53.4|55.29|52.89|0
1690829400000|2023-07-31 18:50:00|55.25|52.85|55.2|52.8|55.29|52.89|54.92|52.52|0
1690829700000|2023-07-31 18:55:00|55.15|52.75|54.97|52.57|55.2|52.8|54.74|52.34|0
1690830000000|2023-07-31 19:00:00|54.92|52.52|55.52|53.12|55.57|53.17|54.92|52.52|0
1690830300000|2023-07-31 19:05:00|55.57|53.17|55.75|53.35|55.75|53.35|55.52|53.12|0
1690830600000|2023-07-31 19:10:00|55.8|53.4|55.89|53.49|56.03|53.63|55.61|53.21|0
1690830900000|2023-07-31 19:15:00|55.84|53.44|55.61|53.21|56.03|53.63|55.56|53.16|0
1690831200000|2023-07-31 19:20:00|55.65|53.25|55.89|53.49|55.89|53.49|55.37|52.97|0
1690831500000|2023-07-31 19:25:00|55.84|53.44|55.6|53.2|55.98|53.58|55.56|53.16|0
1690831800000|2023-07-31 19:30:00|55.56|53.16|55.98|53.58|56.12|53.72|55.42|53.02|0
1690832100000|2023-07-31 19:35:00|56.02|53.62|56.44|54.04|56.49|54.09|55.83|53.43|0
1690832400000|2023-07-31 19:40:00|56.49|54.09|56.02|53.62|56.49|54.09|55.97|53.57|0
1690832700000|2023-07-31 19:45:00|56.07|53.67|56.53|54.13|56.82|54.42|55.83|53.43|0
1690833000000|2023-07-31 19:50:00|56.58|54.18|55.5|53.1|56.67|54.27|55.41|53.01|0
1690833300000|2023-07-31 19:55:00|55.6|53.2|53.58|51.18|55.6|53.2|53.58|51.18|0
1690833600000|2023-07-31 20:00:00|53.49|51.09|53.49|51.09|53.71|51.31|53.36|50.96|0
1690833900000|2023-07-31 20:05:00|53.53|51.13|53.49|51.09|53.62|51.22|53.44|51.04|0
1690834200000|2023-07-31 20:10:00|53.44|51.04|53.31|50.91|53.46|51.06|53.22|50.82|0
1690834500000|2023-07-31 20:15:00|53.6|50.8|53.28|50.48|53.64|50.84|53.24|50.44|0
1690834800000|2023-07-31 20:20:00|53.32|50.52|53.32|50.52|53.32|50.52|53.23|50.43|0
1690835100000|2023-07-31 20:25:00|53.41|50.61|53.5|50.7|53.5|50.7|53.41|50.61|0
1690835400000|2023-07-31 20:30:00|53.46|50.66|53.5|50.7|53.5|50.7|53.37|50.57|0
1690835700000|2023-07-31 20:35:00|53.45|50.65|53.45|50.65|53.5|50.7|53.45|50.65|0
1690836000000|2023-07-31 20:40:00|53.43|50.63|53.5|50.7|53.54|50.74|53.43|50.63|0
1690836300000|2023-07-31 20:45:00|53.54|50.74|53.49|50.69|53.58|50.78|53.49|50.69|0
1690836600000|2023-07-31 20:50:00|53.45|50.65|53.45|50.65|53.49|50.69|53.45|50.65|0
1690836900000|2023-07-31 20:55:00|53.4|50.6|53.42|50.62|53.45|50.65|53.36|50.56|0
1690837200000|2023-07-31 21:00:00|53.44|50.64|53.45|50.65|53.46|50.66|53.42|50.62|0
1690837500000|2023-07-31 21:05:00|53.46|50.66|53.47|50.67|53.52|50.72|53.44|50.64|0
1690837800000|2023-07-31 21:10:00|53.52|50.72|53.44|50.64|53.52|50.72|53.44|50.64|0
1690838700000|2023-07-31 21:25:00|53.43|50.63|53.45|50.65|53.45|50.65|53.43|50.63|0
1690839000000|2023-07-31 21:30:00|53.44|50.64|53.42|50.62|53.44|50.64|53.42|50.62|0
1690839300000|2023-07-31 21:35:00|53.45|50.65|53.45|50.65|53.46|50.66|53.44|50.64|0
1690839900000|2023-07-31 21:45:00|53.43|50.63|53.42|50.62|53.45|50.65|53.42|50.62|0
1690840200000|2023-07-31 21:50:00|53.41|50.61|53.42|50.62|53.42|50.62|53.41|50.61|0
1690840500000|2023-07-31 21:55:00|53.41|50.61|53.36|50.56|53.42|50.62|53.35|50.55|0
1690840800000|2023-07-31 22:00:00|53.27|50.47|53.2|50.4|53.33|50.53|53.16|50.36|0
1690841100000|2023-07-31 22:05:00|53.16|50.36|53.24|50.44|53.33|50.53|53.15|50.35|0
1690841400000|2023-07-31 22:10:00|53.29|50.49|53.2|50.4|53.29|50.49|53.2|50.4|0
1690841700000|2023-07-31 22:15:00|53.15|50.35|53.28|50.48|53.29|50.49|53.15|50.35|0
1690842000000|2023-07-31 22:20:00|53.31|50.51|53.37|50.57|53.42|50.62|53.28|50.48|0
1690842300000|2023-07-31 22:25:00|53.33|50.53|53.5|50.7|53.5|50.7|53.33|50.53|0
1690842600000|2023-07-31 22:30:00|53.55|50.75|53.64|50.84|53.68|50.88|53.53|50.73|0
1690842900000|2023-07-31 22:35:00|53.59|50.79|53.64|50.84|53.64|50.84|53.55|50.75|0
1690843200000|2023-07-31 22:40:00|53.59|50.79|53.63|50.83|53.68|50.88|53.59|50.79|0
1690843500000|2023-07-31 22:45:00|53.66|50.86|53.59|50.79|53.68|50.88|53.59|50.79|0
1690843800000|2023-07-31 22:50:00|53.63|50.83|53.77|50.97|53.77|50.97|53.54|50.74|0
1690844100000|2023-07-31 22:55:00|53.72|50.92|53.72|50.92|53.72|50.92|53.67|50.87|0
1690844400000|2023-07-31 23:00:00|53.67|50.87|53.67|50.87|53.72|50.92|53.63|50.83|0
1690844700000|2023-07-31 23:05:00|53.7|50.9|53.76|50.96|53.76|50.96|53.7|50.9|0
1690845000000|2023-07-31 23:10:00|53.72|50.92|53.71|50.91|53.76|50.96|53.71|50.91|0
1690845300000|2023-07-31 23:15:00|53.67|50.87|53.76|50.96|53.76|50.96|53.65|50.85|0
1690845600000|2023-07-31 23:20:00|53.71|50.91|53.71|50.91|53.76|50.96|53.71|50.91|0
1690845900000|2023-07-31 23:25:00|53.8|51|53.84|51.04|53.85|51.05|53.8|51|0
1690846200000|2023-07-31 23:30:00|53.8|51|53.75|50.95|53.8|51|53.75|50.95|0
1690846500000|2023-07-31 23:35:00|53.73|50.93|53.71|50.91|53.73|50.93|53.57|50.77|0
1690846800000|2023-07-31 23:40:00|53.75|50.95|53.75|50.95|53.75|50.95|53.7|50.9|0
1690847100000|2023-07-31 23:45:00|53.7|50.9|53.66|50.86|53.75|50.95|53.66|50.86|0
1690847400000|2023-07-31 23:50:00|53.7|50.9|53.7|50.9|53.7|50.9|53.66|50.86|0
1690847700000|2023-07-31 23:55:00|53.66|50.86|53.65|50.85|53.7|50.9|53.65|50.85|0
1690848000000|2023-08-01 00:00:00|53.74|50.94|53.52|50.72|53.74|50.94|53.52|50.72|0
1690848300000|2023-08-01 00:05:00|53.54|50.74|53.61|50.81|53.7|50.9|53.52|50.72|0
1690848600000|2023-08-01 00:10:00|53.56|50.76|53.51|50.71|53.61|50.81|53.47|50.67|0
1690848900000|2023-08-01 00:15:00|53.56|50.76|54.71|51.91|54.85|52.05|53.51|50.71|0
1690849200000|2023-08-01 00:20:00|54.66|51.86|54.65|51.85|54.71|51.91|54.57|51.77|0
1690849500000|2023-08-01 00:25:00|54.67|51.87|52.35|49.55|54.67|51.87|51.95|49.15|0
1690849800000|2023-08-01 00:30:00|52.4|49.6|52.44|49.64|52.44|49.64|52.35|49.55|0
1690850100000|2023-08-01 00:35:00|52.46|49.66|52.48|49.68|52.48|49.68|52.35|49.55|0
1690850400000|2023-08-01 00:40:00|52.46|49.66|52.44|49.64|52.48|49.68|52.39|49.59|0
1690850700000|2023-08-01 00:45:00|52.39|49.59|52.17|49.37|52.41|49.61|52.17|49.37|0
1690851000000|2023-08-01 00:50:00|52.15|49.35|51.9|49.1|52.17|49.37|51.86|49.06|0
1690851300000|2023-08-01 00:55:00|51.94|49.14|51.85|49.05|51.99|49.19|51.85|49.05|0
1690851600000|2023-08-01 01:00:00|51.81|49.01|51.9|49.1|51.94|49.14|51.81|49.01|0
1690851900000|2023-08-01 01:05:00|51.94|49.14|51.89|49.09|52.03|49.23|51.87|49.07|0
1690852200000|2023-08-01 01:10:00|51.94|49.14|51.98|49.18|52.03|49.23|51.94|49.14|0
1690852500000|2023-08-01 01:15:00|51.94|49.14|51.72|48.92|51.98|49.18|51.72|48.92|0
1690852800000|2023-08-01 01:20:00|51.67|48.87|51.85|49.05|51.85|49.05|51.67|48.87|0
1690853100000|2023-08-01 01:25:00|51.8|49|51.71|48.91|51.93|49.13|51.67|48.87|0
1690853400000|2023-08-01 01:30:00|51.76|48.96|51.75|48.95|51.84|49.04|51.58|48.78|0
1690853700000|2023-08-01 01:35:00|51.73|48.93|51.8|49|51.93|49.13|51.73|48.93|0
1690854000000|2023-08-01 01:40:00|51.75|48.95|51.66|48.86|51.84|49.04|51.62|48.82|0
1690854300000|2023-08-01 01:45:00|51.69|48.89|51.66|48.86|51.88|49.08|51.62|48.82|0
1690854600000|2023-08-01 01:50:00|51.71|48.91|51.64|48.84|51.75|48.95|51.62|48.82|0
1690854900000|2023-08-01 01:55:00|51.62|48.82|51.53|48.73|51.66|48.86|51.31|48.51|0
1690855200000|2023-08-01 02:00:00|51.48|48.68|51.61|48.81|51.7|48.9|51.48|48.68|0
1690855500000|2023-08-01 02:05:00|51.66|48.86|51.74|48.94|51.74|48.94|51.61|48.81|0
1690855800000|2023-08-01 02:10:00|51.79|48.99|51.83|49.03|51.92|49.12|51.74|48.94|0
1690856100000|2023-08-01 02:15:00|51.87|49.07|51.74|48.94|51.87|49.07|51.74|48.94|0
1690856400000|2023-08-01 02:20:00|51.78|48.98|51.61|48.81|51.78|48.98|51.56|48.76|0
1690856700000|2023-08-01 02:25:00|51.56|48.76|51.6|48.8|51.65|48.85|51.56|48.76|0
1690857000000|2023-08-01 02:30:00|51.56|48.76|51.65|48.85|51.69|48.89|51.56|48.76|0
1690857300000|2023-08-01 02:35:00|51.63|48.83|51.69|48.89|51.69|48.89|51.56|48.76|0
1690857600000|2023-08-01 02:40:00|51.64|48.84|51.73|48.93|51.73|48.93|51.6|48.8|0
1690857900000|2023-08-01 02:45:00|51.69|48.89|51.86|49.06|51.91|49.11|51.69|48.89|0
1690858200000|2023-08-01 02:50:00|51.82|49.02|51.9|49.1|51.99|49.19|51.82|49.02|0
1690858500000|2023-08-01 02:55:00|51.95|49.15|51.95|49.15|51.99|49.19|51.9|49.1|0
1690858800000|2023-08-01 03:00:00|51.9|49.1|51.95|49.15|51.95|49.15|51.86|49.06|0
1690859100000|2023-08-01 03:05:00|51.94|49.14|51.81|49.01|51.94|49.14|51.81|49.01|0
1690859400000|2023-08-01 03:10:00|51.85|49.05|51.85|49.05|51.85|49.05|51.81|49.01|0
1690859700000|2023-08-01 03:15:00|51.9|49.1|51.85|49.05|51.9|49.1|51.85|49.05|0
1690860000000|2023-08-01 03:20:00|51.81|49.01|51.81|49.01|51.85|49.05|51.81|49.01|0
1690860300000|2023-08-01 03:25:00|51.85|49.05|51.98|49.18|51.98|49.18|51.85|49.05|0
1690860600000|2023-08-01 03:30:00|52.07|49.27|52.11|49.31|52.11|49.31|51.98|49.18|0
1690860900000|2023-08-01 03:35:00|52.16|49.36|52.11|49.31|52.16|49.36|52.07|49.27|0
1690861200000|2023-08-01 03:40:00|52.07|49.27|52.02|49.22|52.11|49.31|52.02|49.22|0
1690861500000|2023-08-01 03:45:00|52.06|49.26|51.97|49.17|52.06|49.26|51.97|49.17|0
1690861800000|2023-08-01 03:50:00|52.02|49.22|51.93|49.13|52.02|49.22|51.93|49.13|0
1690862100000|2023-08-01 03:55:00|51.97|49.17|52.02|49.22|52.02|49.22|51.93|49.13|0
1690862400000|2023-08-01 04:00:00|51.99|49.19|51.88|49.08|52.01|49.21|51.86|49.06|0
1690862700000|2023-08-01 04:05:00|51.92|49.12|51.97|49.17|51.97|49.17|51.92|49.12|0
1690863000000|2023-08-01 04:10:00|52.01|49.21|52.01|49.21|52.01|49.21|51.97|49.17|0
1690863300000|2023-08-01 04:15:00|52.03|49.23|52.05|49.25|52.05|49.25|51.96|49.16|0
1690863600000|2023-08-01 04:20:00|52.01|49.21|51.96|49.16|52.01|49.21|51.96|49.16|0
1690863900000|2023-08-01 04:25:00|52.01|49.21|51.92|49.12|52.01|49.21|51.92|49.12|0
1690864200000|2023-08-01 04:30:00|51.87|49.07|51.74|48.94|51.96|49.16|51.74|48.94|0
1690864500000|2023-08-01 04:35:00|51.78|48.98|51.83|49.03|51.83|49.03|51.74|48.94|0
1690864800000|2023-08-01 04:40:00|51.85|49.05|51.96|49.16|52|49.2|51.82|49.02|0
1690865100000|2023-08-01 04:45:00|51.91|49.11|51.95|49.15|51.96|49.16|51.91|49.11|0
1690865400000|2023-08-01 04:50:00|51.91|49.11|51.86|49.06|51.95|49.15|51.82|49.02|0
1690865700000|2023-08-01 04:55:00|51.91|49.11|51.95|49.15|51.95|49.15|51.86|49.06|0
1690866000000|2023-08-01 05:00:00|52|49.2|51.93|49.13|52|49.2|51.86|49.06|0
1690866300000|2023-08-01 05:05:00|51.95|49.15|52.08|49.28|52.08|49.28|51.86|49.06|0
1690866600000|2023-08-01 05:10:00|52.12|49.32|52.08|49.28|52.12|49.32|52.08|49.28|0
1690866900000|2023-08-01 05:15:00|52.12|49.32|52.21|49.41|52.21|49.41|52.08|49.28|0
1690867200000|2023-08-01 05:20:00|52.17|49.37|52.21|49.41|52.21|49.41|52.12|49.32|0
1690867500000|2023-08-01 05:25:00|52.19|49.39|52.12|49.32|52.21|49.41|52.07|49.27|0
1690867800000|2023-08-01 05:30:00|52.16|49.36|52.16|49.36|52.21|49.41|52.12|49.32|0
1690868100000|2023-08-01 05:35:00|52.21|49.41|52.2|49.4|52.21|49.41|52.16|49.36|0
1690868400000|2023-08-01 05:40:00|52.25|49.45|52.34|49.54|52.38|49.58|52.25|49.45|0
1690868700000|2023-08-01 05:45:00|52.36|49.56|52.33|49.53|52.36|49.56|52.29|49.49|0
1690869000000|2023-08-01 05:50:00|52.31|49.51|52.33|49.53|52.33|49.53|52.29|49.49|0
1690869300000|2023-08-01 05:55:00|52.29|49.49|52.2|49.4|52.29|49.49|52.2|49.4|0
1690869600000|2023-08-01 06:00:00|52.29|49.49|52.37|49.57|52.37|49.57|52.24|49.44|0
1690869900000|2023-08-01 06:05:00|52.08|49.68|52.22|49.82|52.35|49.95|52.08|49.68|0
1690870200000|2023-08-01 06:10:00|52.17|49.77|52.21|49.81|52.26|49.86|52.08|49.68|0
1690870500000|2023-08-01 06:15:00|52.17|49.77|52.26|49.86|52.3|49.9|52.12|49.72|0
1690870800000|2023-08-01 06:20:00|52.28|49.88|52.21|49.81|52.35|49.95|52.17|49.77|0
1690871100000|2023-08-01 06:25:00|52.23|49.83|52.3|49.9|52.3|49.9|52.16|49.76|0
1690871400000|2023-08-01 06:30:00|52.25|49.85|52.21|49.81|52.34|49.94|52.21|49.81|0
1690871700000|2023-08-01 06:35:00|52.16|49.76|52.34|49.94|52.34|49.94|52.16|49.76|0
1690872000000|2023-08-01 06:40:00|52.29|49.89|52.34|49.94|52.34|49.94|52.29|49.89|0
1690872300000|2023-08-01 06:45:00|52.29|49.89|52.45|50.05|52.47|50.07|52.29|49.89|0
1690872600000|2023-08-01 06:50:00|52.43|50.03|52.45|50.05|52.47|50.07|52.38|49.98|0
1690872900000|2023-08-01 06:55:00|52.47|50.07|52.51|50.11|52.6|50.2|52.42|50.02|0
1690873200000|2023-08-01 07:00:00|52.47|50.07|52.42|50.02|52.6|50.2|52.38|49.98|0
1690873500000|2023-08-01 07:05:00|52.47|50.07|52.91|50.51|52.91|50.51|52.42|50.02|0
1690873800000|2023-08-01 07:10:00|52.96|50.56|53|50.6|53|50.6|52.82|50.42|0
1690874100000|2023-08-01 07:15:00|52.96|50.56|53.04|50.64|53.05|50.65|52.87|50.47|0
1690874400000|2023-08-01 07:20:00|53|50.6|52.91|50.51|53.04|50.64|52.91|50.51|0
1690874700000|2023-08-01 07:25:00|52.86|50.46|52.91|50.51|52.95|50.55|52.68|50.28|0
1690875000000|2023-08-01 07:30:00|52.95|50.55|52.99|50.59|53.04|50.64|52.77|50.37|0
1690875300000|2023-08-01 07:35:00|52.95|50.55|52.86|50.46|52.95|50.55|52.77|50.37|0
1690875600000|2023-08-01 07:40:00|52.81|50.41|52.68|50.28|52.86|50.46|52.68|50.28|0
1690875900000|2023-08-01 07:45:00|52.63|50.23|52.9|50.5|52.94|50.54|52.63|50.23|0
1690876200000|2023-08-01 07:50:00|52.85|50.45|53.21|50.81|53.21|50.81|52.85|50.45|0
1690876500000|2023-08-01 07:55:00|53.26|50.86|53.26|50.86|53.49|51.09|53.21|50.81|0
1690876800000|2023-08-01 08:00:00|53.3|50.9|53.39|50.99|53.39|50.99|53.19|50.79|0
1690877100000|2023-08-01 08:05:00|53.35|50.95|53.66|51.26|53.71|51.31|53.35|50.95|0
1690877400000|2023-08-01 08:10:00|53.71|51.31|53.71|51.31|53.8|51.4|53.52|51.12|0
1690877700000|2023-08-01 08:15:00|53.8|51.4|53.89|51.49|53.98|51.58|53.68|51.28|0
1690878000000|2023-08-01 08:20:00|53.84|51.44|54.12|51.72|54.21|51.81|53.75|51.35|0
1690878300000|2023-08-01 08:25:00|54.16|51.76|54.23|51.83|54.25|51.85|53.98|51.58|0
1690878600000|2023-08-01 08:30:00|54.25|51.85|54.53|52.13|54.76|52.36|54.21|51.81|0
1690878900000|2023-08-01 08:35:00|54.48|52.08|53.95|51.55|54.53|52.13|53.93|51.53|0
1690879200000|2023-08-01 08:40:00|54.02|51.62|56.16|53.76|57.34|54.94|52.46|50.06|0
1690879500000|2023-08-01 08:45:00|56.21|53.81|56.53|54.13|56.67|54.27|56.2|53.8|0
1690879800000|2023-08-01 08:50:00|56.49|54.09|56.16|53.76|56.49|54.09|55.97|53.57|0
1690880100000|2023-08-01 08:55:00|56.11|53.71|55.97|53.57|56.16|53.76|55.78|53.38|0
1690880400000|2023-08-01 09:00:00|56.01|53.61|56.2|53.8|56.2|53.8|55.97|53.57|0
1690880700000|2023-08-01 09:05:00|56.15|53.75|56.2|53.8|56.29|53.89|55.96|53.56|0
1690881000000|2023-08-01 09:10:00|56.17|53.77|56.34|53.94|56.34|53.94|56.06|53.66|0
1690881300000|2023-08-01 09:15:00|56.38|53.98|56.47|54.07|56.57|54.17|56.34|53.94|0
1690881600000|2023-08-01 09:20:00|56.5|54.1|56.66|54.26|56.71|54.31|56.38|53.98|0
1690881900000|2023-08-01 09:25:00|56.61|54.21|56.61|54.21|56.76|54.36|56.57|54.17|0
1690882200000|2023-08-01 09:30:00|56.66|54.26|56.71|54.31|56.85|54.45|56.52|54.12|0
1690882500000|2023-08-01 09:35:00|56.75|54.35|56.7|54.3|56.75|54.35|56.52|54.12|0
1690882800000|2023-08-01 09:40:00|56.66|54.26|56.7|54.3|57.03|54.63|56.27|53.87|0
1690883100000|2023-08-01 09:45:00|56.65|54.25|56.46|54.06|56.65|54.25|56.37|53.97|0
1690883400000|2023-08-01 09:50:00|56.51|54.11|56.51|54.11|56.51|54.11|56.36|53.96|0
1690883700000|2023-08-01 09:55:00|56.55|54.15|56.08|53.68|56.65|54.25|56.03|53.63|0
1690884000000|2023-08-01 10:00:00|56.11|53.71|56.08|53.68|56.22|53.82|55.94|53.54|0
1690884300000|2023-08-01 10:05:00|56.13|53.73|56.03|53.63|56.13|53.73|55.92|53.52|0
1690884600000|2023-08-01 10:10:00|56.05|53.65|56.08|53.68|56.17|53.77|55.89|53.49|0
1690884900000|2023-08-01 10:15:00|56.03|53.63|56.07|53.67|56.07|53.67|55.98|53.58|0
1690885200000|2023-08-01 10:20:00|56.03|53.63|55.79|53.39|56.07|53.67|55.79|53.39|0
1690885500000|2023-08-01 10:25:00|55.75|53.35|55.88|53.48|55.88|53.48|55.7|53.3|0
1690885800000|2023-08-01 10:30:00|55.84|53.44|55.74|53.34|55.88|53.48|55.56|53.16|0
1690886100000|2023-08-01 10:35:00|55.7|53.3|55.6|53.2|55.7|53.3|55.55|53.15|0
1690886400000|2023-08-01 10:40:00|55.69|53.29|55.51|53.11|55.83|53.43|55.46|53.06|0
1690886700000|2023-08-01 10:45:00|55.55|53.15|55.46|53.06|55.6|53.2|55.46|53.06|0
1690887000000|2023-08-01 10:50:00|55.5|53.1|55.24|52.84|56.32|53.92|55.18|52.78|0
1690887300000|2023-08-01 10:55:00|55.85|53.45|55.71|53.31|55.94|53.54|55.71|53.31|0
1690887600000|2023-08-01 11:00:00|55.66|53.26|55.66|53.26|55.75|53.35|55.57|53.17|0
1690887900000|2023-08-01 11:05:00|55.64|53.24|55.75|53.35|55.84|53.44|55.64|53.24|0
1690888200000|2023-08-01 11:10:00|55.8|53.4|55.98|53.58|55.98|53.58|55.66|53.26|0
1690888500000|2023-08-01 11:15:00|56|53.6|56.12|53.72|56.12|53.72|55.93|53.53|0
1690888800000|2023-08-01 11:20:00|56.14|53.74|56.3|53.9|56.35|53.95|56.07|53.67|0
1690889100000|2023-08-01 11:25:00|56.33|53.93|56.54|54.14|56.58|54.18|56.26|53.86|0
1690889400000|2023-08-01 11:30:00|56.58|54.18|56.82|54.42|56.91|54.51|56.58|54.18|0
1690889700000|2023-08-01 11:35:00|56.86|54.46|56.86|54.46|56.96|54.56|56.82|54.42|0
1690890000000|2023-08-01 11:40:00|56.86|54.46|57.14|54.74|57.24|54.84|56.86|54.46|0
1690890300000|2023-08-01 11:45:00|57.1|54.7|56.76|54.36|57.1|54.7|56.67|54.27|0
1690890600000|2023-08-01 11:50:00|56.81|54.41|56.8|54.4|56.86|54.46|56.23|53.83|0
1690890900000|2023-08-01 11:55:00|56.83|54.43|56.94|54.54|56.99|54.59|56.83|54.43|0
1690891200000|2023-08-01 12:00:00|56.99|54.59|56.71|54.31|56.99|54.59|56.71|54.31|0
1690891500000|2023-08-01 12:05:00|56.75|54.35|57.13|54.73|57.22|54.82|56.71|54.31|0
1690891800000|2023-08-01 12:10:00|57.11|54.71|57.03|54.63|57.22|54.82|56.94|54.54|0
1690892100000|2023-08-01 12:15:00|57.08|54.68|56.84|54.44|57.13|54.73|56.75|54.35|0
1690892400000|2023-08-01 12:20:00|56.89|54.49|57.41|55.01|57.41|55.01|56.84|54.44|0
1690892700000|2023-08-01 12:25:00|57.36|54.96|57.79|55.39|57.84|55.44|57.29|54.89|0
1690893000000|2023-08-01 12:30:00|57.84|55.44|57.64|55.24|58.22|55.82|57.55|55.15|0
1690893300000|2023-08-01 12:35:00|57.69|55.29|57.39|54.99|58.1|55.7|56.23|53.83|0
1690893600000|2023-08-01 12:40:00|57.37|54.97|57.3|54.9|57.49|55.09|57.25|54.85|0
1690893900000|2023-08-01 12:45:00|57.25|54.85|57.61|55.21|57.61|55.21|57.2|54.8|0
1690894200000|2023-08-01 12:50:00|57.63|55.23|57.53|55.13|57.92|55.52|57.53|55.13|0
1690894500000|2023-08-01 12:55:00|57.58|55.18|57.34|54.94|57.58|55.18|57.29|54.89|0
1690894800000|2023-08-01 13:00:00|57.44|55.04|57.2|54.8|57.67|55.27|57.2|54.8|0
1690895100000|2023-08-01 13:05:00|57.15|54.75|57.29|54.89|57.34|54.94|56.96|54.56|0
1690895400000|2023-08-01 13:10:00|57.34|54.94|56.72|54.32|57.38|54.98|56.67|54.27|0
1690895700000|2023-08-01 13:15:00|56.67|54.27|56.81|54.41|56.95|54.55|56.58|54.18|0
1690896000000|2023-08-01 13:20:00|56.79|54.39|56.67|54.27|56.95|54.55|56.62|54.22|0
1690896300000|2023-08-01 13:25:00|56.76|54.36|56.62|54.22|56.95|54.55|56.62|54.22|0
1690896600000|2023-08-01 13:30:00|56.48|54.08|55.96|53.56|56.9|54.5|55.91|53.51|0
1690896900000|2023-08-01 13:35:00|56.01|53.61|55.93|53.53|56.65|54.25|55.4|53|0
1690897200000|2023-08-01 13:40:00|55.97|53.57|56.25|53.85|56.28|53.88|55.83|53.43|0
1690897500000|2023-08-01 13:45:00|56.23|53.83|56.3|53.9|56.58|54.18|56.02|53.62|0
1690897800000|2023-08-01 13:50:00|56.25|53.85|55.97|53.57|56.39|53.99|55.92|53.52|0
1690898100000|2023-08-01 13:55:00|55.92|53.52|55.9|53.5|56.16|53.76|55.69|53.29|0
1690898400000|2023-08-01 14:00:00|55.81|53.41|55.74|53.34|56.25|53.85|55.18|52.78|0
1690898700000|2023-08-01 14:05:00|55.65|53.25|56.21|53.81|56.53|54.13|55.51|53.11|0
1690899000000|2023-08-01 14:10:00|56.3|53.9|57.67|55.27|57.81|55.41|56.21|53.81|0
1690899300000|2023-08-01 14:15:00|57.76|55.36|58.29|55.89|58.63|56.23|57.52|55.12|0
1690899600000|2023-08-01 14:20:00|58.39|55.99|58.1|55.7|58.53|56.13|57.95|55.55|0
1690899900000|2023-08-01 14:25:00|58.14|55.74|57.95|55.55|58.38|55.98|57.81|55.41|0
1690900200000|2023-08-01 14:30:00|58|55.6|57.61|55.21|58.14|55.74|57.23|54.83|0
1690900500000|2023-08-01 14:35:00|57.71|55.31|57.23|54.83|57.71|55.31|57.04|54.64|0
1690900800000|2023-08-01 14:40:00|57.18|54.78|57.47|55.07|57.61|55.21|56.66|54.26|0
1690901100000|2023-08-01 14:45:00|57.51|55.11|56.85|54.45|57.56|55.16|56.8|54.4|0
1690901400000|2023-08-01 14:50:00|56.9|54.5|56.85|54.45|57.13|54.73|56.52|54.12|0
1690901700000|2023-08-01 14:55:00|56.89|54.49|57.18|54.78|57.41|55.01|56.61|54.21|0
1690902000000|2023-08-01 15:00:00|57.03|54.63|57.46|55.06|57.6|55.2|56.84|54.44|0
1690902300000|2023-08-01 15:05:00|57.36|54.96|57.27|54.87|57.65|55.25|57.08|54.68|0
1690902600000|2023-08-01 15:10:00|57.22|54.82|57.74|55.34|57.74|55.34|57.03|54.63|0
1690902900000|2023-08-01 15:15:00|57.69|55.29|57.65|55.25|58.03|55.63|57.41|55.01|0
1690903200000|2023-08-01 15:20:00|57.69|55.29|57.98|55.58|58.12|55.72|57.69|55.29|0
1690903500000|2023-08-01 15:25:00|58.03|55.63|57.26|54.86|58.07|55.67|57.02|54.62|0
1690903800000|2023-08-01 15:30:00|57.21|54.81|57.59|55.19|57.88|55.48|57.12|54.72|0
1690904100000|2023-08-01 15:35:00|57.54|55.14|57.35|54.95|57.78|55.38|57.31|54.91|0
1690904400000|2023-08-01 15:40:00|57.4|55|57.97|55.57|58.02|55.62|57.4|55|0
1690904700000|2023-08-01 15:45:00|58.02|55.62|57.78|55.38|58.12|55.72|57.78|55.38|0
1690905000000|2023-08-01 15:50:00|57.83|55.43|57.49|55.09|57.87|55.47|57.49|55.09|0
1690905300000|2023-08-01 15:55:00|57.54|55.14|57.44|55.04|57.73|55.33|57.25|54.85|0
1690905600000|2023-08-01 16:00:00|57.39|54.99|57.77|55.37|57.82|55.42|57.3|54.9|0
1690905900000|2023-08-01 16:05:00|57.75|55.35|57.58|55.18|57.92|55.52|57.53|55.13|0
1690906200000|2023-08-01 16:10:00|57.53|55.13|57.34|54.94|57.63|55.23|57.25|54.85|0
1690906500000|2023-08-01 16:15:00|57.29|54.89|57.77|55.37|57.77|55.37|57.2|54.8|0
1690906800000|2023-08-01 16:20:00|57.72|55.32|58.05|55.65|58.2|55.8|57.72|55.32|0
1690907100000|2023-08-01 16:25:00|58.01|55.61|58.15|55.75|58.34|55.94|57.86|55.46|0
1690907400000|2023-08-01 16:30:00|58.2|55.8|57.86|55.46|58.68|56.28|57.71|55.31|0
1690907700000|2023-08-01 16:35:00|57.91|55.51|57.86|55.46|57.95|55.55|57.71|55.31|0
1690908000000|2023-08-01 16:40:00|57.81|55.41|57.52|55.12|57.86|55.46|57.42|55.02|0
1690908300000|2023-08-01 16:45:00|57.47|55.07|57.66|55.26|57.71|55.31|57.42|55.02|0
1690908600000|2023-08-01 16:50:00|57.61|55.21|57.42|55.02|57.85|55.45|57.37|54.97|0
1690908900000|2023-08-01 16:55:00|57.47|55.07|57.09|54.69|57.52|55.12|57.04|54.64|0
1690909200000|2023-08-01 17:00:00|56.95|54.55|56.92|54.52|57.09|54.69|56.76|54.36|0
1690909500000|2023-08-01 17:05:00|56.94|54.54|57.18|54.78|57.18|54.78|56.8|54.4|0
1690909800000|2023-08-01 17:10:00|57.23|54.83|57.13|54.73|57.32|54.92|57.13|54.73|0
1690910100000|2023-08-01 17:15:00|57.18|54.78|57.27|54.87|57.36|54.96|56.94|54.54|0
1690910400000|2023-08-01 17:20:00|57.22|54.82|56.94|54.54|57.27|54.87|56.89|54.49|0
1690910700000|2023-08-01 17:25:00|56.98|54.58|57.08|54.68|57.13|54.73|56.93|54.53|0
1690911000000|2023-08-01 17:30:00|57.03|54.63|57.22|54.82|57.5|55.1|57.03|54.63|0
1690911300000|2023-08-01 17:35:00|57.17|54.77|57.69|55.29|57.74|55.34|57.17|54.77|0
1690911600000|2023-08-01 17:40:00|57.74|55.34|57.31|54.91|57.74|55.34|57.31|54.91|0
1690911900000|2023-08-01 17:45:00|57.26|54.86|57.26|54.86|57.45|55.05|57.26|54.86|0
1690912200000|2023-08-01 17:50:00|57.31|54.91|57.02|54.62|57.31|54.91|56.97|54.57|0
1690912500000|2023-08-01 17:55:00|57.07|54.67|56.83|54.43|57.11|54.71|56.78|54.38|0
1690912800000|2023-08-01 18:00:00|56.78|54.38|56.45|54.05|56.83|54.43|56.45|54.05|0
1690913100000|2023-08-01 18:05:00|56.4|54|56.54|54.14|56.83|54.43|56.36|53.96|0
1690913400000|2023-08-01 18:10:00|56.5|54.1|56.54|54.14|56.78|54.38|56.45|54.05|0
1690913700000|2023-08-01 18:15:00|56.59|54.19|55.98|53.58|56.59|54.19|55.84|53.44|0
1690914000000|2023-08-01 18:20:00|55.93|53.53|56.26|53.86|56.35|53.95|55.93|53.53|0
1690914300000|2023-08-01 18:25:00|56.21|53.81|56.58|54.18|56.82|54.42|56.07|53.67|0
1690914600000|2023-08-01 18:30:00|56.54|54.14|56.53|54.13|56.68|54.28|56.39|53.99|0
1690914900000|2023-08-01 18:35:00|56.49|54.09|56.16|53.76|56.49|54.09|56.07|53.67|0
1690915200000|2023-08-01 18:40:00|56.18|53.78|56.39|53.99|56.44|54.04|56.16|53.76|0
1690915500000|2023-08-01 18:45:00|56.34|53.94|56.06|53.66|56.48|54.08|56.01|53.61|0
1690915800000|2023-08-01 18:50:00|56.11|53.71|56.34|53.94|56.48|54.08|56.01|53.61|0
1690916100000|2023-08-01 18:55:00|56.39|53.99|56.29|53.89|56.67|54.27|56.2|53.8|0
1690916400000|2023-08-01 19:00:00|56.24|53.84|56.15|53.75|56.29|53.89|56.1|53.7|0
1690916700000|2023-08-01 19:05:00|56.1|53.7|55.87|53.47|56.2|53.8|55.85|53.45|0
1690917000000|2023-08-01 19:10:00|55.91|53.51|55.34|52.94|56.1|53.7|55.11|52.71|0
1690917300000|2023-08-01 19:15:00|55.29|52.89|55.48|53.08|55.48|53.08|55.15|52.75|0
1690917600000|2023-08-01 19:20:00|55.43|53.03|55.61|53.21|55.61|53.21|55.29|52.89|0
1690917900000|2023-08-01 19:25:00|55.57|53.17|55.61|53.21|55.89|53.49|55.52|53.12|0
1690918200000|2023-08-01 19:30:00|55.66|53.26|55.38|52.98|55.66|53.26|55.33|52.93|0
1690918500000|2023-08-01 19:35:00|55.42|53.02|55.89|53.49|55.98|53.58|55.38|52.98|0
1690918800000|2023-08-01 19:40:00|55.84|53.44|56.31|53.91|56.5|54.1|55.84|53.44|0
1690919100000|2023-08-01 19:45:00|56.36|53.96|55.65|53.25|56.45|54.05|55.65|53.25|0
1690919400000|2023-08-01 19:50:00|55.51|53.11|55.32|52.92|55.65|53.25|55.19|52.79|0
1690919700000|2023-08-01 19:55:00|55.6|53.2|56.02|53.62|56.12|53.72|55.6|53.2|0
1690920000000|2023-08-01 20:00:00|56.07|53.67|56.4|54|56.4|54|56.07|53.67|0
1690920300000|2023-08-01 20:05:00|56.49|54.09|56.39|53.99|56.49|54.09|56.3|53.9|0
1690920600000|2023-08-01 20:10:00|56.44|54.04|56.44|54.04|56.63|54.23|56.35|53.95|0
1690920900000|2023-08-01 20:15:00|56.59|53.79|56.4|53.6|56.69|53.89|56.26|53.46|0
1690921200000|2023-08-01 20:20:00|56.45|53.65|56.35|53.55|56.59|53.79|56.35|53.55|0
1690921500000|2023-08-01 20:25:00|56.4|53.6|56.16|53.36|56.4|53.6|56.12|53.32|0
1690921800000|2023-08-01 20:30:00|56.21|53.41|56.26|53.46|56.3|53.5|56.21|53.41|0
1690922100000|2023-08-01 20:35:00|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1690922400000|2023-08-01 20:40:00|56.25|53.45|56.16|53.36|56.25|53.45|56.16|53.36|0
1690922700000|2023-08-01 20:45:00|56.21|53.41|56.44|53.64|56.44|53.64|56.16|53.36|0
1690923000000|2023-08-01 20:50:00|56.39|53.59|56.2|53.4|56.39|53.59|56.2|53.4|0
1690923300000|2023-08-01 20:55:00|56.25|53.45|56.65|53.85|56.7|53.9|56.25|53.45|0
1690923600000|2023-08-01 21:00:00|56.59|53.79|56.6|53.8|56.6|53.8|56.56|53.76|0
1690923900000|2023-08-01 21:05:00|56.62|53.82|56.7|53.9|56.72|53.92|56.6|53.8|0
1690924200000|2023-08-01 21:10:00|56.73|53.93|56.94|54.14|57.67|54.87|56.7|53.9|0
1690924500000|2023-08-01 21:15:00|56.97|54.17|58.22|55.42|58.44|55.64|56.91|54.11|0
1690924800000|2023-08-01 21:20:00|58.31|55.51|57.54|54.74|58.45|55.65|57.54|54.74|0
1690925100000|2023-08-01 21:25:00|57.78|54.98|57.6|54.8|57.78|54.98|57.4|54.6|0
1690925400000|2023-08-01 21:30:00|57.57|54.77|57.79|54.99|57.87|55.07|57.53|54.73|0
1690925700000|2023-08-01 21:35:00|57.81|55.01|58.48|55.68|58.48|55.68|57.81|55.01|0
1690926000000|2023-08-01 21:40:00|58.47|55.67|58.56|55.76|58.98|56.18|58.42|55.62|0
1690926300000|2023-08-01 21:45:00|58.61|55.81|58.48|55.68|58.62|55.82|58.34|55.54|0
1690926600000|2023-08-01 21:50:00|58.46|55.66|58.48|55.68|58.55|55.75|58.42|55.62|0
1690926900000|2023-08-01 21:55:00|58.5|55.7|58.53|55.73|58.55|55.75|58.44|55.64|0
1690927200000|2023-08-01 22:00:00|60.21|57.41|59.84|57.04|61.79|58.99|59.64|56.84|0
1690927500000|2023-08-01 22:05:00|59.96|57.16|60.23|57.43|60.33|57.53|59.54|56.74|0
1690927800000|2023-08-01 22:10:00|60.28|57.48|60.52|57.72|60.82|58.02|60.13|57.33|0
1690928100000|2023-08-01 22:15:00|60.65|57.85|60.03|57.23|60.72|57.92|59.78|56.98|0
1690928400000|2023-08-01 22:20:00|59.98|57.18|59.88|57.08|60.07|57.27|59.68|56.88|0
1690928700000|2023-08-01 22:25:00|59.93|57.13|59.33|56.53|59.93|57.13|59.19|56.39|0
1690929000000|2023-08-01 22:30:00|59.29|56.49|59.28|56.48|59.43|56.63|59.09|56.29|0
1690929300000|2023-08-01 22:35:00|59.33|56.53|59.55|56.75|59.63|56.83|59.33|56.53|0
1690929600000|2023-08-01 22:40:00|59.53|56.73|59.33|56.53|59.53|56.73|59.33|56.53|0
1690929900000|2023-08-01 22:45:00|59.38|56.58|59.72|56.92|59.72|56.92|59.33|56.53|0
1690930200000|2023-08-01 22:50:00|59.62|56.82|59.42|56.62|59.67|56.87|59.28|56.48|0
1690930500000|2023-08-01 22:55:00|59.47|56.67|59.2|56.4|59.47|56.67|59.18|56.38|0
1690930800000|2023-08-01 23:00:00|59.23|56.43|59.47|56.67|59.47|56.67|59.03|56.23|0
1690931100000|2023-08-01 23:05:00|59.44|56.64|59.44|56.64|59.52|56.72|59.32|56.52|0
1690931400000|2023-08-01 23:10:00|59.47|56.67|59.44|56.64|59.47|56.67|59.37|56.57|0
1690931700000|2023-08-01 23:15:00|59.42|56.62|59.56|56.76|59.66|56.86|59.42|56.62|0
1690932000000|2023-08-01 23:20:00|59.54|56.74|59.66|56.86|59.76|56.96|59.51|56.71|0
1690932300000|2023-08-01 23:25:00|59.63|56.83|59.66|56.86|59.66|56.86|59.51|56.71|0
1690932600000|2023-08-01 23:30:00|59.61|56.81|59.65|56.85|59.7|56.9|59.61|56.81|0
1690932900000|2023-08-01 23:35:00|59.7|56.9|59.8|57|59.9|57.1|59.7|56.9|0
1690933200000|2023-08-01 23:40:00|59.75|56.95|59.6|56.8|59.75|56.95|59.55|56.75|0
1690933500000|2023-08-01 23:45:00|59.55|56.75|59.55|56.75|59.65|56.85|59.45|56.65|0
1690933800000|2023-08-01 23:50:00|59.5|56.7|59.4|56.6|59.65|56.85|59.35|56.55|0
1690934100000|2023-08-01 23:55:00|59.45|56.65|59.3|56.5|59.45|56.65|59.25|56.45|0
1690934400000|2023-08-02 00:00:00|59.35|56.55|59.4|56.6|59.74|56.94|59.2|56.4|0
1690934700000|2023-08-02 00:05:00|59.42|56.62|59.94|57.14|60.01|57.21|59.35|56.55|0
1690935000000|2023-08-02 00:10:00|59.89|57.09|59.89|57.09|60.18|57.38|59.84|57.04|0
1690935300000|2023-08-02 00:15:00|59.94|57.14|57.46|54.66|59.94|57.14|57.36|54.56|0
1690935600000|2023-08-02 00:20:00|57.41|54.61|57.36|54.56|57.46|54.66|57.26|54.46|0
1690935900000|2023-08-02 00:25:00|57.38|54.58|59.69|56.89|59.82|57.02|57.36|54.56|0
1690936200000|2023-08-02 00:30:00|59.74|56.94|60.7|57.9|60.75|57.95|57.15|54.35|0
1690936500000|2023-08-02 00:35:00|60.75|57.95|60.8|58|60.8|58|60.68|57.88|0
1690936800000|2023-08-02 00:40:00|60.85|58.05|60.75|57.95|60.9|58.1|60.65|57.85|0
1690937100000|2023-08-02 00:45:00|60.85|58.05|60.55|57.75|60.95|58.15|60.55|57.75|0
1690937400000|2023-08-02 00:50:00|60.58|57.78|60.15|57.35|60.6|57.8|60.11|57.31|0
1690937700000|2023-08-02 00:55:00|60.13|57.33|60.3|57.5|60.35|57.55|60.06|57.26|0
1690938000000|2023-08-02 01:00:00|60.25|57.45|60.25|57.45|60.35|57.55|60.1|57.3|0
1690938300000|2023-08-02 01:05:00|60.27|57.47|60.3|57.5|60.4|57.6|60.25|57.45|0
1690938600000|2023-08-02 01:10:00|60.27|57.47|59.66|56.86|60.27|57.47|59.66|56.86|0
1690938900000|2023-08-02 01:15:00|59.61|56.81|59.41|56.61|59.66|56.86|59.41|56.61|0
1690939200000|2023-08-02 01:20:00|59.46|56.66|59.51|56.71|59.56|56.76|59.41|56.61|0
1690939500000|2023-08-02 01:25:00|59.56|56.76|59.7|56.9|59.7|56.9|59.51|56.71|0
1690939800000|2023-08-02 01:30:00|59.75|56.95|59.65|56.85|59.85|57.05|59.6|56.8|0
1690940100000|2023-08-02 01:35:00|59.7|56.9|59.45|56.65|59.75|56.95|59.45|56.65|0
1690940400000|2023-08-02 01:40:00|59.5|56.7|59.65|56.85|59.7|56.9|59.5|56.7|0
1690940700000|2023-08-02 01:45:00|59.6|56.8|59.65|56.85|59.77|56.97|59.55|56.75|0
1690941000000|2023-08-02 01:50:00|59.62|56.82|59.55|56.75|59.65|56.85|59.45|56.65|0
1690941300000|2023-08-02 01:55:00|59.6|56.8|59.84|57.04|59.84|57.04|59.6|56.8|0
1690941600000|2023-08-02 02:00:00|59.79|56.99|60.18|57.38|60.18|57.38|59.74|56.94|0
1690941900000|2023-08-02 02:05:00|60.23|57.43|60.13|57.33|60.33|57.53|60.08|57.28|0
1690942200000|2023-08-02 02:10:00|60.08|57.28|60.62|57.82|60.67|57.87|60.08|57.28|0
1690942500000|2023-08-02 02:15:00|60.67|57.87|60.91|58.11|61.01|58.21|60.57|57.77|0
1690942800000|2023-08-02 02:20:00|60.86|58.06|60.81|58.01|60.86|58.06|60.66|57.86|0
1690943100000|2023-08-02 02:25:00|60.76|57.96|61.01|58.21|61.01|58.21|60.76|57.96|0
1690943400000|2023-08-02 02:30:00|60.96|58.16|61.3|58.5|61.45|58.65|60.93|58.13|0
1690943700000|2023-08-02 02:35:00|61.35|58.55|61.6|58.8|61.7|58.9|61.3|58.5|0
1690944000000|2023-08-02 02:40:00|61.65|58.85|61.5|58.7|61.65|58.85|61.45|58.65|0
1690944300000|2023-08-02 02:45:00|61.45|58.65|62|59.2|62.1|59.3|61.45|58.65|0
1690944600000|2023-08-02 02:50:00|62.05|59.25|61.95|59.15|62.05|59.25|61.9|59.1|0
1690944900000|2023-08-02 02:55:00|61.92|59.12|61.9|59.1|61.95|59.15|61.85|59.05|0
1690945200000|2023-08-02 03:00:00|61.95|59.15|61.69|58.89|61.95|59.15|61.54|58.74|0
1690945500000|2023-08-02 03:05:00|61.64|58.84|61.59|58.79|61.69|58.89|61.59|58.79|0
1690945800000|2023-08-02 03:10:00|61.62|58.82|61.89|59.09|62.04|59.24|61.59|58.79|0
1690946100000|2023-08-02 03:15:00|61.94|59.14|61.94|59.14|62.14|59.34|61.89|59.09|0
1690946400000|2023-08-02 03:20:00|61.89|59.09|61.74|58.94|61.94|59.14|61.74|58.94|0
1690946700000|2023-08-02 03:25:00|61.79|58.99|61.78|58.98|61.84|59.04|61.68|58.88|0
1690947000000|2023-08-02 03:30:00|61.83|59.03|61.78|58.98|61.94|59.14|61.78|58.98|0
1690947300000|2023-08-02 03:35:00|61.83|59.03|61.88|59.08|61.88|59.08|61.73|58.93|0
1690947600000|2023-08-02 03:40:00|61.83|59.03|61.88|59.08|61.88|59.08|61.78|58.98|0
1690947900000|2023-08-02 03:45:00|61.93|59.13|61.98|59.18|62.13|59.33|61.93|59.13|0
1690948200000|2023-08-02 03:50:00|61.88|59.08|61.83|59.03|61.93|59.13|61.78|58.98|0
1690948500000|2023-08-02 03:55:00|61.85|59.05|61.92|59.12|61.93|59.13|61.83|59.03|0
1690948800000|2023-08-02 04:00:00|61.87|59.07|61.97|59.17|62.07|59.27|61.87|59.07|0
1690949100000|2023-08-02 04:05:00|61.92|59.12|61.97|59.17|62.02|59.22|61.87|59.07|0
1690949400000|2023-08-02 04:10:00|62.02|59.22|61.95|59.15|62.02|59.22|61.92|59.12|0
1690949700000|2023-08-02 04:15:00|61.97|59.17|62.07|59.27|62.07|59.27|61.92|59.12|0
1690950000000|2023-08-02 04:20:00|62.02|59.22|62.07|59.27|62.07|59.27|61.97|59.17|0
1690950300000|2023-08-02 04:25:00|62.02|59.22|61.91|59.11|62.02|59.22|61.81|59.01|0
1690950600000|2023-08-02 04:30:00|61.96|59.16|61.96|59.16|61.99|59.19|61.91|59.11|0
1690950900000|2023-08-02 04:35:00|62.01|59.21|61.91|59.11|62.21|59.41|61.76|58.96|0
1690951200000|2023-08-02 04:40:00|61.96|59.16|62.16|59.36|62.16|59.36|61.96|59.16|0
1690951500000|2023-08-02 04:45:00|62.21|59.41|62.48|59.68|62.53|59.73|61.69|58.89|0
1690951800000|2023-08-02 04:50:00|62.45|59.65|62.35|59.55|62.58|59.78|62.27|59.47|0
1690952100000|2023-08-02 04:55:00|62.38|59.58|62.47|59.67|62.53|59.73|62.27|59.47|0
1690952400000|2023-08-02 05:00:00|62.53|59.73|62.52|59.72|62.58|59.78|62.32|59.52|0
1690952700000|2023-08-02 05:05:00|62.57|59.77|62.57|59.77|62.68|59.88|62.37|59.57|0
1690953000000|2023-08-02 05:10:00|62.52|59.72|62.42|59.62|62.52|59.72|62.37|59.57|0
1690953300000|2023-08-02 05:15:00|62.44|59.64|62.37|59.57|62.52|59.72|62.11|59.31|0
1690953600000|2023-08-02 05:20:00|62.32|59.52|62.31|59.51|62.47|59.67|62.27|59.47|0
1690953900000|2023-08-02 05:25:00|62.26|59.46|61.96|59.16|62.26|59.46|61.96|59.16|0
1690954200000|2023-08-02 05:30:00|62.01|59.21|62.16|59.36|62.21|59.41|61.96|59.16|0
1690954500000|2023-08-02 05:35:00|62.11|59.31|61.76|58.96|62.16|59.36|61.76|58.96|0
1690954800000|2023-08-02 05:40:00|61.81|59.01|62.16|59.36|62.21|59.41|61.51|58.71|0
1690955100000|2023-08-02 05:45:00|62.1|59.3|62.46|59.66|62.46|59.66|62.1|59.3|0
1690955400000|2023-08-02 05:50:00|62.41|59.61|62.2|59.4|62.41|59.61|62.15|59.35|0
1690955700000|2023-08-02 05:55:00|62.18|59.38|62.15|59.35|62.35|59.55|62.15|59.35|0
1690956000000|2023-08-02 06:00:00|62.2|59.4|62.45|59.65|62.55|59.75|62.1|59.3|0
1690956300000|2023-08-02 06:05:00|62.2|59.8|62.3|59.9|62.4|60|62.1|59.7|0
1690956600000|2023-08-02 06:10:00|62.35|59.95|62.3|59.9|62.45|60.05|62.2|59.8|0
1690956900000|2023-08-02 06:15:00|62.25|59.85|62.3|59.9|62.45|60.05|62.25|59.85|0
1690957200000|2023-08-02 06:20:00|62.35|59.95|62.55|60.15|62.55|60.15|62.34|59.94|0
1690957500000|2023-08-02 06:25:00|62.5|60.1|62.55|60.15|62.6|60.2|62.39|59.99|0
1690957800000|2023-08-02 06:30:00|62.52|60.12|63.55|61.15|63.55|61.15|62.37|59.97|0
1690958100000|2023-08-02 06:35:00|63.49|61.09|63.47|61.07|63.65|61.25|63.24|60.84|0
1690958400000|2023-08-02 06:40:00|63.49|61.09|65.25|62.85|65.25|62.85|63.39|60.99|0
1690958700000|2023-08-02 06:45:00|65.2|62.8|65.3|62.9|65.3|62.9|65.04|62.64|0
1690959000000|2023-08-02 06:50:00|65.35|62.95|65.3|62.9|65.46|63.06|65.25|62.85|0
1690959300000|2023-08-02 06:55:00|65.2|62.8|65.3|62.9|65.51|63.11|65.2|62.8|0
1690959600000|2023-08-02 07:00:00|65.25|62.85|65.87|63.47|65.92|63.52|65.25|62.85|0
1690959900000|2023-08-02 07:05:00|65.82|63.42|65.4|63|65.82|63.42|65.22|62.82|0
1690960200000|2023-08-02 07:10:00|65.45|63.05|65.29|62.89|65.84|63.44|65.29|62.89|0
1690960500000|2023-08-02 07:15:00|65.34|62.94|65.45|63.05|65.6|63.2|64.93|62.53|0
1690960800000|2023-08-02 07:20:00|65.5|63.1|65.63|63.23|65.63|63.23|65.08|62.68|0
1690961100000|2023-08-02 07:25:00|65.6|63.2|65.75|63.35|65.91|63.51|65.55|63.15|0
1690961400000|2023-08-02 07:30:00|65.81|63.41|65.7|63.3|65.81|63.41|65.44|63.04|0
1690961700000|2023-08-02 07:35:00|65.65|63.25|65.54|63.14|65.65|63.25|65.23|62.83|0
1690962000000|2023-08-02 07:40:00|65.49|63.09|65.9|63.5|65.9|63.5|65.49|63.09|0
1690962300000|2023-08-02 07:45:00|65.85|63.45|65.9|63.5|65.9|63.5|65.7|63.3|0
1690962600000|2023-08-02 07:50:00|65.85|63.45|67.96|65.56|67.96|65.56|65.85|63.45|0
1690962900000|2023-08-02 07:55:00|67.86|65.46|68.18|65.78|68.23|65.83|67.7|65.3|0
1690963200000|2023-08-02 08:00:00|68.23|65.83|68.46|66.06|68.7|66.3|66.4|64|0
1690963500000|2023-08-02 08:05:00|68.48|66.08|68.59|66.19|68.59|66.19|68.16|65.76|0
1690963800000|2023-08-02 08:10:00|68.64|66.24|68.75|66.35|68.86|66.46|68.48|66.08|0
1690964100000|2023-08-02 08:15:00|68.69|66.29|69.78|67.38|69.78|67.38|68.59|66.19|0
1690964400000|2023-08-02 08:20:00|69.73|67.33|69.23|66.83|69.73|67.33|69.13|66.73|0
1690964700000|2023-08-02 08:25:00|69.18|66.78|68.91|66.51|69.23|66.83|68.85|66.45|0
1690965000000|2023-08-02 08:30:00|68.85|66.45|69.45|67.05|69.45|67.05|68.85|66.45|0
1690965300000|2023-08-02 08:35:00|69.39|66.99|69.45|67.05|69.45|67.05|69.23|66.83|0
1690965600000|2023-08-02 08:40:00|69.39|66.99|69.31|66.91|69.45|67.05|69.12|66.72|0
1690965900000|2023-08-02 08:45:00|69.28|66.88|69.28|66.88|69.45|67.05|68.95|66.55|0
1690966200000|2023-08-02 08:50:00|69.25|66.85|68.73|66.33|69.28|66.88|68.71|66.31|0
1690966500000|2023-08-02 08:55:00|68.68|66.28|67.71|65.31|68.73|66.33|67.65|65.25|0
1690966800000|2023-08-02 09:00:00|67.65|65.25|68.24|65.84|68.57|66.17|67.65|65.25|0
1690967100000|2023-08-02 09:05:00|68.3|65.9|67.33|64.93|68.3|65.9|67.28|64.88|0
1690967400000|2023-08-02 09:10:00|67.28|64.88|67.22|64.82|67.65|65.25|67.17|64.77|0
1690967700000|2023-08-02 09:15:00|67.17|64.77|66.66|64.26|67.27|64.87|66.64|64.24|0
1690968000000|2023-08-02 09:20:00|66.64|64.24|66.69|64.29|66.9|64.5|66.48|64.08|0
1690968300000|2023-08-02 09:25:00|66.63|64.23|67.27|64.87|67.32|64.92|66.63|64.23|0
1690968600000|2023-08-02 09:30:00|67.21|64.81|67.53|65.13|67.75|65.35|67.21|64.81|0
1690968900000|2023-08-02 09:35:00|67.51|65.11|67.48|65.08|67.64|65.24|67.32|64.92|0
1690969200000|2023-08-02 09:40:00|67.42|65.02|67.37|64.97|67.48|65.08|67.21|64.81|0
1690969500000|2023-08-02 09:45:00|67.32|64.92|66.89|64.49|67.32|64.92|66.78|64.38|0
1690969800000|2023-08-02 09:50:00|66.94|64.54|66.99|64.59|67.15|64.75|66.89|64.49|0
1690970100000|2023-08-02 09:55:00|66.94|64.54|66.78|64.38|67.05|64.65|66.51|64.11|0
1690970400000|2023-08-02 10:00:00|66.83|64.43|66.35|63.95|66.88|64.48|66.3|63.9|0
1690970700000|2023-08-02 10:05:00|66.3|63.9|66.25|63.85|66.51|64.11|66.09|63.69|0
1690971000000|2023-08-02 10:10:00|66.19|63.79|66.09|63.69|66.3|63.9|66.03|63.63|0
1690971300000|2023-08-02 10:15:00|66.14|63.74|66.19|63.79|66.46|64.06|66.14|63.74|0
1690971600000|2023-08-02 10:20:00|66.14|63.74|66.61|64.21|66.66|64.26|66.14|63.74|0
1690971900000|2023-08-02 10:25:00|66.56|64.16|66.19|63.79|66.66|64.26|66.03|63.63|0
1690972200000|2023-08-02 10:30:00|66.24|63.84|65.76|63.36|66.5|64.1|65.71|63.31|0
1690972500000|2023-08-02 10:35:00|65.71|63.31|64.93|62.53|65.71|63.31|64.83|62.43|0
1690972800000|2023-08-02 10:40:00|64.98|62.58|61.69|59.29|66.42|64.02|61.59|59.19|0
1690973100000|2023-08-02 10:45:00|61.64|59.24|61.64|59.24|61.94|59.54|61.49|59.09|0
1690973400000|2023-08-02 10:50:00|61.59|59.19|61.64|59.24|61.69|59.29|61.39|58.99|0
1690973700000|2023-08-02 10:55:00|61.69|59.29|61.23|58.83|61.84|59.44|61.23|58.83|0
1690974000000|2023-08-02 11:00:00|61.18|58.78|60.73|58.33|61.28|58.88|60.38|57.98|0
1690974300000|2023-08-02 11:05:00|60.68|58.28|61.08|58.68|61.08|58.68|60.43|58.03|0
1690974600000|2023-08-02 11:10:00|61.03|58.63|61.13|58.73|61.28|58.88|60.83|58.43|0
1690974900000|2023-08-02 11:15:00|61.18|58.78|61.33|58.93|61.43|59.03|61.18|58.78|0
1690975200000|2023-08-02 11:20:00|61.38|58.98|61.15|58.75|61.43|59.03|60.92|58.52|0
1690975500000|2023-08-02 11:25:00|61.17|58.77|61.12|58.72|61.32|58.92|60.92|58.52|0
1690975800000|2023-08-02 11:30:00|61.07|58.67|61.37|58.97|61.42|59.02|60.87|58.47|0
1690976100000|2023-08-02 11:35:00|61.32|58.92|61.02|58.62|61.32|58.92|60.97|58.57|0
1690976400000|2023-08-02 11:40:00|61.07|58.67|61.07|58.67|61.27|58.87|61.02|58.62|0
1690976700000|2023-08-02 11:45:00|61.02|58.62|61.52|59.12|61.62|59.22|61.02|58.62|0
1690977000000|2023-08-02 11:50:00|61.57|59.17|61.62|59.22|61.72|59.32|61.36|58.96|0
1690977300000|2023-08-02 11:55:00|61.56|59.16|61.46|59.06|61.61|59.21|61.26|58.86|0
1690977600000|2023-08-02 12:00:00|61.41|59.01|61.16|58.76|61.66|59.26|61.11|58.71|0
1690977900000|2023-08-02 12:05:00|61.11|58.71|61.16|58.76|61.46|59.06|60.96|58.56|0
1690978200000|2023-08-02 12:10:00|61.21|58.81|61.38|58.98|61.43|59.03|61.06|58.66|0
1690978500000|2023-08-02 12:15:00|61.63|59.23|61.96|59.56|61.96|59.56|61.36|58.96|0
1690978800000|2023-08-02 12:20:00|62.01|59.61|61.6|59.2|62.16|59.76|61.56|59.16|0
1690979100000|2023-08-02 12:25:00|61.65|59.25|62.06|59.66|62.21|59.81|61.65|59.25|0
1690979400000|2023-08-02 12:30:00|61.85|59.45|62.41|60.01|62.51|60.11|61.8|59.4|0
1690979700000|2023-08-02 12:35:00|62.46|60.06|62.92|60.52|62.92|60.52|62.41|60.01|0
1690980000000|2023-08-02 12:40:00|62.97|60.57|62.97|60.57|63.07|60.67|62.66|60.26|0
1690980300000|2023-08-02 12:45:00|62.87|60.47|62.66|60.26|62.87|60.47|62.61|60.21|0
1690980600000|2023-08-02 12:50:00|62.61|60.21|62|59.6|62.71|60.31|61.69|59.29|0
1690980900000|2023-08-02 12:55:00|61.95|59.55|62.76|60.36|62.76|60.36|61.95|59.55|0
1690981200000|2023-08-02 13:00:00|62.86|60.46|63.32|60.92|63.38|60.98|62.71|60.31|0
1690981500000|2023-08-02 13:05:00|63.43|61.03|63.63|61.23|63.74|61.34|63.07|60.67|0
1690981800000|2023-08-02 13:10:00|63.68|61.28|64.66|62.26|65.46|63.06|63.53|61.13|0
1690982100000|2023-08-02 13:15:00|64.71|62.31|64.71|62.31|65.23|62.83|64.6|62.2|0
1690982400000|2023-08-02 13:20:00|64.65|62.25|64.44|62.04|64.71|62.31|64.24|61.84|0
1690982700000|2023-08-02 13:25:00|64.49|62.09|64.96|62.56|64.96|62.56|64.18|61.78|0
1690983000000|2023-08-02 13:30:00|64.86|62.46|66.23|63.83|66.34|63.94|64.54|62.14|0
1690983300000|2023-08-02 13:35:00|66.28|63.88|65.33|62.93|66.71|64.31|65.33|62.93|0
1690983600000|2023-08-02 13:40:00|65.38|62.98|65.12|62.72|65.86|63.46|64.38|61.98|0
1690983900000|2023-08-02 13:45:00|65.17|62.77|65.06|62.66|65.64|63.24|64.85|62.45|0
1690984200000|2023-08-02 13:50:00|65.17|62.77|65.55|63.15|66.09|63.69|64.75|62.35|0
1690984500000|2023-08-02 13:55:00|65.5|63.1|65.07|62.67|65.6|63.2|64.76|62.36|0
1690984800000|2023-08-02 14:00:00|65.02|62.62|65.39|62.99|65.76|63.36|64.86|62.46|0
1690985100000|2023-08-02 14:05:00|65.44|63.04|66.82|64.42|66.98|64.58|65.39|62.99|0
1690985400000|2023-08-02 14:10:00|66.88|64.48|67.2|64.8|67.31|64.91|66.66|64.26|0
1690985700000|2023-08-02 14:15:00|67.25|64.85|67.3|64.9|68.01|65.61|67.2|64.8|0
1690986000000|2023-08-02 14:20:00|67.36|64.96|66.98|64.58|67.58|65.18|66.76|64.36|0
1690986300000|2023-08-02 14:25:00|66.93|64.53|67.25|64.85|67.25|64.85|66.49|64.09|0
1690986600000|2023-08-02 14:30:00|67.19|64.79|66.81|64.41|67.35|64.95|66.55|64.15|0
1690986900000|2023-08-02 14:35:00|66.87|64.47|67.57|65.17|67.79|65.39|66.87|64.47|0
1690987200000|2023-08-02 14:40:00|67.62|65.22|68.17|65.77|68.33|65.93|67.35|64.95|0
1690987500000|2023-08-02 14:45:00|68.27|65.87|70.99|68.59|71.11|68.71|67.15|64.75|0
1690987800000|2023-08-02 14:50:00|71.11|68.71|71.55|69.15|71.55|69.15|70.55|68.15|0
1690988100000|2023-08-02 14:55:00|71.39|68.99|71.64|69.24|72.04|69.64|70.8|68.4|0
1690988400000|2023-08-02 15:00:00|71.7|69.3|70.91|68.51|71.81|69.41|70.79|68.39|0
1690988700000|2023-08-02 15:05:00|70.85|68.45|70.9|68.5|71.47|69.07|70.79|68.39|0
1690989000000|2023-08-02 15:10:00|70.85|68.45|70.68|68.28|70.85|68.45|70.4|68|0
1690989300000|2023-08-02 15:15:00|70.62|68.22|71.86|69.46|71.86|69.46|70.51|68.11|0
1690989600000|2023-08-02 15:20:00|71.8|69.4|70.67|68.27|71.86|69.46|70.51|68.11|0
1690989900000|2023-08-02 15:25:00|70.62|68.22|70.45|68.05|70.9|68.5|70.17|67.77|0
1690990200000|2023-08-02 15:30:00|70.51|68.11|69.7|67.3|70.73|68.33|69.7|67.3|0
1690990500000|2023-08-02 15:35:00|69.64|67.24|69.59|67.19|69.75|67.35|68.93|66.53|0
1690990800000|2023-08-02 15:40:00|69.64|67.24|70.08|67.68|70.47|68.07|69.59|67.19|0
1690991100000|2023-08-02 15:45:00|70.14|67.74|70.69|68.29|70.98|68.58|69.86|67.46|0
1690991400000|2023-08-02 15:50:00|70.75|68.35|71.09|68.69|71.25|68.85|70.69|68.29|0
1690991700000|2023-08-02 15:55:00|71.14|68.74|71.99|69.59|71.99|69.59|71.14|68.74|0
1690992000000|2023-08-02 16:00:00|71.93|69.53|72.44|70.04|72.56|70.16|71.59|69.19|0
1690992300000|2023-08-02 16:05:00|72.39|69.99|72.33|69.93|72.56|70.16|71.99|69.59|0
1690992600000|2023-08-02 16:10:00|72.27|69.87|72.9|70.5|73.53|71.13|71.83|69.43|0
1690992900000|2023-08-02 16:15:00|72.96|70.56|72.1|69.7|72.96|70.56|71.99|69.59|0
1690993200000|2023-08-02 16:20:00|71.99|69.59|73.01|70.61|73.01|70.61|71.99|69.59|0
1690993500000|2023-08-02 16:25:00|73.07|70.67|73.01|70.61|73.52|71.12|72.55|70.15|0
1690993800000|2023-08-02 16:30:00|73.07|70.67|72.27|69.87|73.29|70.89|72.15|69.75|0
1690994100000|2023-08-02 16:35:00|72.32|69.92|71.58|69.18|72.44|70.04|71.08|68.68|0
1690994400000|2023-08-02 16:40:00|71.53|69.13|71.25|68.85|72.15|69.75|71.25|68.85|0
1690994700000|2023-08-02 16:45:00|71.19|68.79|71.19|68.79|71.47|69.07|71.02|68.62|0
1690995000000|2023-08-02 16:50:00|71.13|68.73|72.03|69.63|72.31|69.91|71.13|68.73|0
1690995300000|2023-08-02 16:55:00|72.09|69.69|71.58|69.18|72.09|69.69|71.47|69.07|0
1690995600000|2023-08-02 17:00:00|71.63|69.23|71.07|68.67|71.63|69.23|70.74|68.34|0
1690995900000|2023-08-02 17:05:00|71.01|68.61|71.24|68.84|71.52|69.12|71.01|68.61|0
1690996200000|2023-08-02 17:10:00|71.18|68.78|71.51|69.11|71.51|69.11|70.79|68.39|0
1690996500000|2023-08-02 17:15:00|71.46|69.06|71.18|68.78|71.68|69.28|71.12|68.72|0
1690996800000|2023-08-02 17:20:00|71.23|68.83|71.62|69.22|71.74|69.34|71.18|68.78|0
1690997100000|2023-08-02 17:25:00|71.68|69.28|70.95|68.55|71.85|69.45|70.95|68.55|0
1690997400000|2023-08-02 17:30:00|71|68.6|70.44|68.04|71.23|68.83|70.39|67.99|0
1690997700000|2023-08-02 17:35:00|70.5|68.1|70.61|68.21|70.72|68.32|70.28|67.88|0
1690998000000|2023-08-02 17:40:00|70.55|68.15|71.39|68.99|71.56|69.16|70.44|68.04|0
1690998300000|2023-08-02 17:45:00|71.45|69.05|71.73|69.33|71.78|69.38|71.05|68.65|0
1690998600000|2023-08-02 17:50:00|71.67|69.27|72.06|69.66|72.06|69.66|71.5|69.1|0
1690998900000|2023-08-02 17:55:00|72.09|69.69|72.17|69.77|72.4|70|71.84|69.44|0
1690999200000|2023-08-02 18:00:00|72.29|69.89|71.44|69.04|72.29|69.89|71.44|69.04|0
1690999500000|2023-08-02 18:05:00|71.49|69.09|71.49|69.09|72.06|69.66|71.44|69.04|0
1690999800000|2023-08-02 18:10:00|71.44|69.04|71.38|68.98|72.17|69.77|71.38|68.98|0
1691000100000|2023-08-02 18:15:00|71.32|68.92|71.1|68.7|71.49|69.09|71.04|68.64|0
1691000400000|2023-08-02 18:20:00|71.15|68.75|71.6|69.2|71.71|69.31|71.15|68.75|0
1691000700000|2023-08-02 18:25:00|71.54|69.14|71.65|69.25|72.05|69.65|71.37|68.97|0
1691001000000|2023-08-02 18:30:00|71.77|69.37|71.65|69.25|72.05|69.65|71.37|68.97|0
1691001300000|2023-08-02 18:35:00|71.71|69.31|72.22|69.82|72.33|69.93|71.71|69.31|0
1691001600000|2023-08-02 18:40:00|72.16|69.76|72.67|70.27|72.67|70.27|71.99|69.59|0
1691001900000|2023-08-02 18:45:00|72.78|70.38|71.98|69.58|72.84|70.44|71.87|69.47|0
1691002200000|2023-08-02 18:50:00|71.93|69.53|71.96|69.56|72.1|69.7|71.65|69.25|0
1691002500000|2023-08-02 18:55:00|71.93|69.53|72.04|69.64|72.44|70.04|71.87|69.47|0
1691002800000|2023-08-02 19:00:00|72.09|69.69|71.47|69.07|72.15|69.75|71.47|69.07|0
1691003100000|2023-08-02 19:05:00|71.41|69.01|72.6|70.2|72.77|70.37|71.41|69.01|0
1691003400000|2023-08-02 19:10:00|72.66|70.26|73.11|70.71|73.23|70.83|72.49|70.09|0
1691003700000|2023-08-02 19:15:00|73.06|70.66|73.23|70.83|73.75|71.35|72.88|70.48|0
1691004000000|2023-08-02 19:20:00|73.17|70.77|73.22|70.82|73.4|71|72.83|70.43|0
1691004300000|2023-08-02 19:25:00|73.4|71|74.84|72.44|74.9|72.5|73.17|70.77|0
1691004600000|2023-08-02 19:30:00|74.79|72.39|74.61|72.21|74.96|72.56|74.2|71.8|0
1691004900000|2023-08-02 19:35:00|74.55|72.15|73.79|71.39|74.58|72.18|73.51|71.11|0
1691005200000|2023-08-02 19:40:00|73.74|71.34|73.22|70.82|74.2|71.8|72.99|70.59|0
1691005500000|2023-08-02 19:45:00|73.16|70.76|72.59|70.19|73.22|70.82|72.3|69.9|0
1691005800000|2023-08-02 19:50:00|72.53|70.13|72.7|70.3|73.04|70.64|71.96|69.56|0
1691006100000|2023-08-02 19:55:00|72.93|70.53|73.04|70.64|73.27|70.87|71.9|69.5|0
1691006400000|2023-08-02 20:00:00|73.1|70.7|72.48|70.08|73.44|71.04|71.85|69.45|0
1691006700000|2023-08-02 20:05:00|72.54|70.14|71.79|69.39|72.65|70.25|71.79|69.39|0
1691007000000|2023-08-02 20:10:00|71.85|69.45|71.68|69.28|71.91|69.51|71.51|69.11|0
1691007300000|2023-08-02 20:15:00|72.05|69.25|72.1|69.3|72.27|69.47|71.99|69.19|0
1691007600000|2023-08-02 20:20:00|72.05|69.25|72.16|69.36|72.21|69.41|72.04|69.24|0
1691007900000|2023-08-02 20:25:00|72.1|69.3|72.1|69.3|72.16|69.36|72.04|69.24|0
1691008200000|2023-08-02 20:30:00|72.16|69.36|72.15|69.35|72.21|69.41|72.1|69.3|0
1691008500000|2023-08-02 20:35:00|72.21|69.41|72.32|69.52|72.38|69.58|72.21|69.41|0
1691008800000|2023-08-02 20:40:00|72.38|69.58|73.06|70.26|73.06|70.26|72.38|69.58|0
1691009100000|2023-08-02 20:45:00|73.12|70.32|73.12|70.32|73.24|70.44|73.06|70.26|0
1691009400000|2023-08-02 20:50:00|73.18|70.38|73.12|70.32|73.35|70.55|73.06|70.26|0
1691009700000|2023-08-02 20:55:00|73.06|70.26|72.86|70.06|73.23|70.43|72.8|70|0
1691010000000|2023-08-02 21:00:00|72.8|70|72.74|69.94|72.88|70.08|72.74|69.94|0
1691010300000|2023-08-02 21:05:00|72.75|69.95|72.77|69.97|72.82|70.02|72.73|69.93|0
1691010600000|2023-08-02 21:10:00|72.76|69.96|72.83|70.03|72.93|70.13|72.76|69.96|0
1691010900000|2023-08-02 21:15:00|72.82|70.02|72.82|70.02|72.82|70.02|72.79|69.99|0
1691011200000|2023-08-02 21:20:00|72.81|70.01|72.82|70.02|72.88|70.08|72.78|69.98|0
1691011500000|2023-08-02 21:25:00|72.85|70.05|72.7|69.9|72.85|70.05|72.7|69.9|0
1691011800000|2023-08-02 21:30:00|72.66|69.86|72.84|70.04|72.84|70.04|72.66|69.86|0
1691012100000|2023-08-02 21:35:00|72.81|70.01|72.73|69.93|72.81|70.01|72.69|69.89|0
1691012400000|2023-08-02 21:40:00|72.74|69.94|72.7|69.9|72.74|69.94|72.68|69.88|0
1691012700000|2023-08-02 21:45:00|72.72|69.92|72.84|70.04|72.87|70.07|72.7|69.9|0
1691013000000|2023-08-02 21:50:00|72.82|70.02|72.76|69.96|72.82|70.02|72.68|69.88|0
1691013300000|2023-08-02 21:55:00|72.77|69.97|72.8|70|72.85|70.05|72.77|69.97|0
1691013600000|2023-08-02 22:00:00|72.72|69.92|72|69.2|72.72|69.92|71.89|69.09|0
1691013900000|2023-08-02 22:05:00|72.03|69.23|72.06|69.26|72.06|69.26|71.92|69.12|0
1691014200000|2023-08-02 22:10:00|72|69.2|71.89|69.09|72|69.2|71.66|68.86|0
1691014500000|2023-08-02 22:15:00|71.83|69.03|71.77|68.97|71.94|69.14|71.77|68.97|0
1691014800000|2023-08-02 22:20:00|71.74|68.94|71.37|68.57|71.74|68.94|71.37|68.57|0
1691015100000|2023-08-02 22:25:00|71.43|68.63|71.37|68.57|71.54|68.74|71.32|68.52|0
1691015400000|2023-08-02 22:30:00|71.35|68.55|71.65|68.85|71.65|68.85|71.32|68.52|0
1691015700000|2023-08-02 22:35:00|71.6|68.8|71.82|69.02|71.82|69.02|71.59|68.79|0
1691016000000|2023-08-02 22:40:00|71.76|68.96|71.59|68.79|71.76|68.96|71.57|68.77|0
1691016300000|2023-08-02 22:45:00|71.65|68.85|71.48|68.68|71.7|68.9|71.45|68.65|0
1691016600000|2023-08-02 22:50:00|71.42|68.62|71.25|68.45|71.53|68.73|71.19|68.39|0
1691016900000|2023-08-02 22:55:00|71.19|68.39|71.02|68.22|71.31|68.51|71.02|68.22|0
1691017200000|2023-08-02 23:00:00|70.97|68.17|70.74|67.94|70.97|68.17|70.69|67.89|0
1691017500000|2023-08-02 23:05:00|70.68|67.88|70.79|67.99|70.91|68.11|70.63|67.83|0
1691017800000|2023-08-02 23:10:00|70.74|67.94|70.74|67.94|70.85|68.05|70.68|67.88|0
1691018100000|2023-08-02 23:15:00|70.79|67.99|70.73|67.93|70.96|68.16|70.73|67.93|0
1691018400000|2023-08-02 23:20:00|70.71|67.91|70.79|67.99|70.79|67.99|70.62|67.82|0
1691018700000|2023-08-02 23:25:00|70.84|68.04|70.9|68.1|70.96|68.16|70.84|68.04|0
1691019000000|2023-08-02 23:30:00|70.93|68.13|71.01|68.21|71.07|68.27|70.9|68.1|0
1691019300000|2023-08-02 23:35:00|70.95|68.15|71.06|68.26|71.12|68.32|70.95|68.15|0
1691019600000|2023-08-02 23:40:00|71.01|68.21|71.01|68.21|71.06|68.26|70.95|68.15|0
1691019900000|2023-08-02 23:45:00|71.03|68.23|70.86|68.06|71.06|68.26|70.72|67.92|0
1691020200000|2023-08-02 23:50:00|70.89|68.09|70.83|68.03|71.06|68.26|70.83|68.03|0
1691020500000|2023-08-02 23:55:00|70.78|67.98|70.66|67.86|70.83|68.03|70.66|67.86|0
1691020800000|2023-08-03 00:00:00|70.64|67.84|70.72|67.92|71.06|68.26|70.64|67.84|0
1691021100000|2023-08-03 00:05:00|70.77|67.97|70.6|67.8|70.94|68.14|70.33|67.53|0
1691021400000|2023-08-03 00:10:00|70.66|67.86|71.11|68.31|71.22|68.42|70.6|67.8|0
1691021700000|2023-08-03 00:15:00|71.05|68.25|71.67|68.87|71.9|69.1|71.05|68.25|0
1691022000000|2023-08-03 00:20:00|71.72|68.92|71.38|68.58|71.89|69.09|71.33|68.53|0
1691022300000|2023-08-03 00:25:00|71.44|68.64|71.16|68.36|71.44|68.64|70.88|68.08|0
1691022600000|2023-08-03 00:30:00|71.21|68.41|71.27|68.47|71.61|68.81|71.16|68.36|0
1691022900000|2023-08-03 00:35:00|71.32|68.52|71.1|68.3|71.38|68.58|70.93|68.13|0
1691023200000|2023-08-03 00:40:00|71.21|68.41|71.38|68.58|71.52|68.72|71.15|68.35|0
1691023500000|2023-08-03 00:45:00|71.26|68.46|71.23|68.43|71.43|68.63|71.12|68.32|0
1691023800000|2023-08-03 00:50:00|71.2|68.4|70.81|68.01|71.32|68.52|70.75|67.95|0
1691024100000|2023-08-03 00:55:00|70.84|68.04|70.92|68.12|70.98|68.18|70.75|67.95|0
1691024400000|2023-08-03 01:00:00|70.98|68.18|71.06|68.26|72.04|69.24|70.98|68.18|0
1691024700000|2023-08-03 01:05:00|71|68.2|70.77|67.97|71.17|68.37|70.77|67.97|0
1691025000000|2023-08-03 01:10:00|70.72|67.92|70.72|67.92|70.94|68.14|70.6|67.8|0
1691025300000|2023-08-03 01:15:00|70.77|67.97|70.49|67.69|70.77|67.97|70.49|67.69|0
1691025600000|2023-08-03 01:20:00|70.43|67.63|70.15|67.35|70.55|67.75|70.15|67.35|0
1691025900000|2023-08-03 01:25:00|70.21|67.41|70.07|67.27|70.32|67.52|70.04|67.24|0
1691026200000|2023-08-03 01:30:00|70.1|67.3|69.71|66.91|70.1|67.3|69.62|66.82|0
1691026500000|2023-08-03 01:35:00|69.76|66.96|70.04|67.24|70.04|67.24|69.7|66.9|0
1691026800000|2023-08-03 01:40:00|69.98|67.18|70.09|67.29|70.15|67.35|69.98|67.18|0
1691027100000|2023-08-03 01:45:00|70.03|67.23|69.76|66.96|70.03|67.23|69.65|66.85|0
1691027400000|2023-08-03 01:50:00|69.81|67.01|70.25|67.45|70.25|67.45|69.7|66.9|0
1691027700000|2023-08-03 01:55:00|70.28|67.48|70.31|67.51|70.42|67.62|70.2|67.4|0
1691028000000|2023-08-03 02:00:00|70.25|67.45|70.31|67.51|70.42|67.62|70.25|67.45|0
1691028300000|2023-08-03 02:05:00|70.36|67.56|71.09|68.29|71.54|68.74|70.36|67.56|0
1691028600000|2023-08-03 02:10:00|70.97|68.17|70.97|68.17|71.37|68.57|70.92|68.12|0
1691028900000|2023-08-03 02:15:00|70.92|68.12|71.14|68.34|71.2|68.4|70.86|68.06|0
1691029200000|2023-08-03 02:20:00|71.08|68.28|71|68.2|71.08|68.28|70.86|68.06|0
1691029500000|2023-08-03 02:25:00|70.97|68.17|71.53|68.73|71.59|68.79|70.97|68.17|0
1691029800000|2023-08-03 02:30:00|71.47|68.67|71.64|68.84|71.64|68.84|71.3|68.5|0
1691030100000|2023-08-03 02:35:00|71.61|68.81|71.53|68.73|71.92|69.12|71.36|68.56|0
1691030400000|2023-08-03 02:40:00|71.5|68.7|71.52|68.72|71.7|68.9|71.47|68.67|0
1691030700000|2023-08-03 02:45:00|71.47|68.67|71.58|68.78|71.69|68.89|71.41|68.61|0
1691031000000|2023-08-03 02:50:00|71.52|68.72|71.29|68.49|71.58|68.78|71.24|68.44|0
1691031300000|2023-08-03 02:55:00|71.32|68.52|71.46|68.66|71.58|68.78|71.29|68.49|0
1691031600000|2023-08-03 03:00:00|71.41|68.61|71.57|68.77|71.58|68.78|71.4|68.6|0
1691031900000|2023-08-03 03:05:00|71.52|68.72|71.4|68.6|71.57|68.77|71.35|68.55|0
1691032200000|2023-08-03 03:10:00|71.46|68.66|71.17|68.37|71.46|68.66|71.17|68.37|0
1691032500000|2023-08-03 03:15:00|71.12|68.32|71.06|68.26|71.29|68.49|71.06|68.26|0
1691032800000|2023-08-03 03:20:00|71.12|68.32|70.95|68.15|71.12|68.32|70.89|68.09|0
1691033100000|2023-08-03 03:25:00|70.92|68.12|70.89|68.09|70.95|68.15|70.83|68.03|0
1691033400000|2023-08-03 03:30:00|70.78|67.98|71.28|68.48|71.39|68.59|70.77|67.97|0
1691033700000|2023-08-03 03:35:00|71.25|68.45|71.28|68.48|71.34|68.54|71.14|68.34|0
1691034000000|2023-08-03 03:40:00|71.22|68.42|71.22|68.42|71.33|68.53|71.16|68.36|0
1691034300000|2023-08-03 03:45:00|71.11|68.31|71.05|68.25|71.27|68.47|70.99|68.19|0
1691034600000|2023-08-03 03:50:00|70.99|68.19|70.77|67.97|70.99|68.19|70.65|67.85|0
1691034900000|2023-08-03 03:55:00|70.74|67.94|70.71|67.91|70.82|68.02|70.65|67.85|0
1691035200000|2023-08-03 04:00:00|70.68|67.88|70.76|67.96|70.87|68.07|70.65|67.85|0
1691035500000|2023-08-03 04:05:00|70.82|68.02|70.7|67.9|70.82|68.02|70.65|67.85|0
1691035800000|2023-08-03 04:10:00|70.76|67.96|71.15|68.35|71.15|68.35|70.76|67.96|0
1691036100000|2023-08-03 04:15:00|71.21|68.41|71.21|68.41|71.32|68.52|71.12|68.32|0
1691036400000|2023-08-03 04:20:00|71.2|68.4|71.4|68.6|71.4|68.6|71.15|68.35|0
1691036700000|2023-08-03 04:25:00|71.37|68.57|71.51|68.71|71.54|68.74|71.37|68.57|0
1691037000000|2023-08-03 04:30:00|71.54|68.74|71.54|68.74|71.54|68.74|71.48|68.68|0
1691037300000|2023-08-03 04:35:00|71.48|68.68|71.65|68.85|71.82|69.02|71.48|68.68|0
1691037600000|2023-08-03 04:40:00|71.59|68.79|71.59|68.79|71.65|68.85|71.48|68.68|0
1691037900000|2023-08-03 04:45:00|71.53|68.73|71.76|68.96|71.76|68.96|71.53|68.73|0
1691038200000|2023-08-03 04:50:00|71.7|68.9|72.04|69.24|72.1|69.3|71.7|68.9|0
1691038500000|2023-08-03 04:55:00|72.1|69.3|71.92|69.12|72.1|69.3|71.92|69.12|0
1691038800000|2023-08-03 05:00:00|71.98|69.18|72.07|69.27|72.09|69.29|71.75|68.95|0
1691039100000|2023-08-03 05:05:00|72.04|69.24|71.92|69.12|72.15|69.35|71.64|68.84|0
1691039400000|2023-08-03 05:10:00|71.86|69.06|71.81|69.01|71.98|69.18|71.75|68.95|0
1691039700000|2023-08-03 05:15:00|71.86|69.06|71.41|68.61|71.86|69.06|71.35|68.55|0
1691040000000|2023-08-03 05:20:00|71.46|68.66|70.95|68.15|71.52|68.72|70.95|68.15|0
1691040300000|2023-08-03 05:25:00|70.98|68.18|71.23|68.43|71.23|68.43|70.98|68.18|0
1691040600000|2023-08-03 05:30:00|71.21|68.41|71.34|68.54|71.4|68.6|71.12|68.32|0
1691040900000|2023-08-03 05:35:00|71.29|68.49|71.85|69.05|71.85|69.05|71.23|68.43|0
1691041200000|2023-08-03 05:40:00|71.91|69.11|72.19|69.39|72.48|69.68|71.91|69.11|0
1691041500000|2023-08-03 05:45:00|72.31|69.51|72.19|69.39|72.53|69.73|72.02|69.22|0
1691041800000|2023-08-03 05:50:00|72.13|69.33|71.85|69.05|72.25|69.45|71.56|68.76|0
1691042100000|2023-08-03 05:55:00|71.9|69.1|71.76|68.96|72.02|69.22|71.73|68.93|0
1691042400000|2023-08-03 06:00:00|71.79|68.99|71.9|69.1|72.19|69.39|71.62|68.82|0
1691042700000|2023-08-03 06:05:00|71.64|69.24|71.53|69.13|71.87|69.47|71.41|69.01|0
1691043000000|2023-08-03 06:10:00|71.47|69.07|71.75|69.35|71.81|69.41|71.47|69.07|0
1691043300000|2023-08-03 06:15:00|71.81|69.41|71.5|69.1|71.81|69.41|71.35|68.95|0
1691043600000|2023-08-03 06:20:00|71.52|69.12|71.75|69.35|71.86|69.46|71.47|69.07|0
1691043900000|2023-08-03 06:25:00|71.69|69.29|71.8|69.4|71.89|69.49|71.69|69.29|0
1691044200000|2023-08-03 06:30:00|71.78|69.38|71.97|69.57|72.03|69.63|71.78|69.38|0
1691044500000|2023-08-03 06:35:00|71.94|69.54|71.97|69.57|71.97|69.57|71.74|69.34|0
1691044800000|2023-08-03 06:40:00|71.91|69.51|72.2|69.8|72.25|69.85|71.8|69.4|0
1691045100000|2023-08-03 06:45:00|72.25|69.85|72.77|70.37|72.77|70.37|72.25|69.85|0
1691045400000|2023-08-03 06:50:00|72.83|70.43|73.92|71.52|73.92|71.52|72.83|70.43|0
1691045700000|2023-08-03 06:55:00|73.87|71.47|74.39|71.99|74.39|71.99|73.52|71.12|0
1691046000000|2023-08-03 07:00:00|74.27|71.87|74.39|71.99|74.62|72.22|73.86|71.46|0
1691046300000|2023-08-03 07:05:00|74.33|71.93|74.56|72.16|74.56|72.16|72.93|70.53|0
1691046600000|2023-08-03 07:10:00|74.5|72.1|74.61|72.21|74.85|72.45|74.2|71.8|0
1691046900000|2023-08-03 07:15:00|74.79|72.39|75.32|72.92|75.61|73.21|74.55|72.15|0
1691047200000|2023-08-03 07:20:00|75.2|72.8|75.61|73.21|75.91|73.51|75.08|72.68|0
1691047500000|2023-08-03 07:25:00|75.67|73.27|76.14|73.74|76.32|73.92|75.61|73.21|0
1691047800000|2023-08-03 07:30:00|76.32|73.92|77.22|74.82|77.28|74.88|76.14|73.74|0
1691048100000|2023-08-03 07:35:00|77.16|74.76|77.46|75.06|77.77|75.37|76.62|74.22|0
1691048400000|2023-08-03 07:40:00|77.52|75.12|78.14|75.74|78.32|75.92|75.68|73.28|0
1691048700000|2023-08-03 07:45:00|78.08|75.68|78.44|76.04|78.44|76.04|76.64|74.24|0
1691049000000|2023-08-03 07:50:00|78.38|75.98|78.38|75.98|78.99|76.59|78.14|75.74|0
1691049300000|2023-08-03 07:55:00|78.44|76.04|79.01|76.61|79.48|77.08|78.32|75.92|0
1691049600000|2023-08-03 08:00:00|78.83|76.43|78.58|76.18|79.43|77.03|78.58|76.18|0
1691049900000|2023-08-03 08:05:00|78.52|76.12|78.49|76.09|78.88|76.48|77.91|75.51|0
1691050200000|2023-08-03 08:10:00|78.52|76.12|78.21|75.81|78.76|76.36|78.15|75.75|0
1691050500000|2023-08-03 08:15:00|78.33|75.93|77.85|75.45|78.57|76.17|77.85|75.45|0
1691050800000|2023-08-03 08:20:00|77.79|75.39|77.07|74.67|77.79|75.39|76.77|74.37|0
1691051100000|2023-08-03 08:25:00|76.95|74.55|77.58|75.18|77.6|75.2|76.83|74.43|0
1691051400000|2023-08-03 08:30:00|77.54|75.14|78.33|75.93|78.33|75.93|77.24|74.84|0
1691051700000|2023-08-03 08:35:00|78.26|75.86|78.32|75.92|78.99|76.59|78.26|75.86|0
1691052000000|2023-08-03 08:40:00|78.26|75.86|79.17|76.77|79.35|76.95|78.26|75.86|0
1691052300000|2023-08-03 08:45:00|79.23|76.83|78.59|76.19|79.23|76.83|78.1|75.7|0
1691052600000|2023-08-03 08:50:00|78.53|76.13|78.65|76.25|78.83|76.43|78.17|75.77|0
1691052900000|2023-08-03 08:55:00|78.71|76.31|77.68|75.28|78.71|76.31|77.26|74.86|0
1691053200000|2023-08-03 09:00:00|77.62|75.22|76.84|74.44|77.68|75.28|76.72|74.32|0
1691053500000|2023-08-03 09:05:00|76.78|74.38|76.01|73.61|77.08|74.68|76.01|73.61|0
1691053800000|2023-08-03 09:10:00|75.95|73.55|76.72|74.32|76.78|74.38|75.66|73.26|0
1691054100000|2023-08-03 09:15:00|76.78|74.38|76.01|73.61|76.78|74.38|76.01|73.61|0
1691054400000|2023-08-03 09:20:00|76.07|73.67|76.42|74.02|76.54|74.14|76.06|73.66|0
1691054700000|2023-08-03 09:25:00|76.36|73.96|76.39|73.99|76.63|74.23|76|73.6|0
1691055000000|2023-08-03 09:30:00|76.36|73.96|76.36|73.96|76.57|74.17|76.06|73.66|0
1691055300000|2023-08-03 09:35:00|76.35|73.95|76.14|73.74|77.73|75.33|76.11|73.71|0
1691055600000|2023-08-03 09:40:00|76.2|73.8|75.75|73.35|76.26|73.86|75.61|73.21|0
1691055900000|2023-08-03 09:45:00|75.78|73.38|75.9|73.5|76.08|73.68|75.66|73.26|0
1691056200000|2023-08-03 09:50:00|75.96|73.56|75.6|73.2|76.08|73.68|75.6|73.2|0
1691056500000|2023-08-03 09:55:00|75.66|73.26|75.6|73.2|75.84|73.44|75.54|73.14|0
1691056800000|2023-08-03 10:00:00|75.72|73.32|74.72|72.32|75.72|73.32|74.72|72.32|0
1691057100000|2023-08-03 10:05:00|74.66|72.26|73.81|71.41|75.34|72.94|73.47|71.07|0
1691057400000|2023-08-03 10:10:00|73.87|71.47|74.04|71.64|74.22|71.82|73.81|71.41|0
1691057700000|2023-08-03 10:15:00|74.02|71.62|74.29|71.89|74.53|72.13|73.75|71.35|0
1691058000000|2023-08-03 10:20:00|74.35|71.95|74.99|72.59|75.11|72.71|74.23|71.83|0
1691058300000|2023-08-03 10:25:00|74.93|72.53|74.7|72.3|74.93|72.53|74.64|72.24|0
1691058600000|2023-08-03 10:30:00|74.75|72.35|74.69|72.29|74.99|72.59|74.23|71.83|0
1691058900000|2023-08-03 10:35:00|74.64|72.24|74.81|72.41|74.99|72.59|74.58|72.18|0
1691059200000|2023-08-03 10:40:00|74.87|72.47|74.57|72.17|74.87|72.47|74.52|72.12|0
1691059500000|2023-08-03 10:45:00|74.69|72.29|74.63|72.23|74.81|72.41|74.46|72.06|0
1691059800000|2023-08-03 10:50:00|74.6|72.2|75.27|72.87|75.27|72.87|74.51|72.11|0
1691060100000|2023-08-03 10:55:00|75.21|72.81|74.92|72.52|75.3|72.9|74.86|72.46|0
1691060400000|2023-08-03 11:00:00|74.89|72.49|74.54|72.14|74.98|72.58|73.58|71.18|0
1691060700000|2023-08-03 11:05:00|74.57|72.17|75.15|72.75|75.33|72.93|74.57|72.17|0
1691061000000|2023-08-03 11:10:00|75.18|72.78|74.74|72.34|75.18|72.78|74.62|72.22|0
1691061300000|2023-08-03 11:15:00|74.8|72.4|74.5|72.1|74.8|72.4|74.27|71.87|0
1691061600000|2023-08-03 11:20:00|74.44|72.04|75.32|72.92|75.44|73.04|74.27|71.87|0
1691061900000|2023-08-03 11:25:00|75.23|72.83|75.32|72.92|75.79|73.39|75.23|72.83|0
1691062200000|2023-08-03 11:30:00|75.38|72.98|74.99|72.59|75.38|72.98|74.32|71.92|0
1691062500000|2023-08-03 11:35:00|74.96|72.56|74.73|72.33|75.37|72.97|74.43|72.03|0
1691062800000|2023-08-03 11:40:00|74.84|72.44|75.43|73.03|75.55|73.15|74.73|72.33|0
1691063100000|2023-08-03 11:45:00|75.37|72.97|75.31|72.91|75.84|73.44|75.19|72.79|0
1691063400000|2023-08-03 11:50:00|75.37|72.97|75.13|72.73|75.6|73.2|75.07|72.67|0
1691063700000|2023-08-03 11:55:00|75.19|72.79|75.25|72.85|75.37|72.97|75.07|72.67|0
1691064000000|2023-08-03 12:00:00|75.22|72.82|75.36|72.96|75.63|73.23|75.13|72.73|0
1691064300000|2023-08-03 12:05:00|75.33|72.93|75.07|72.67|75.83|73.43|75.07|72.67|0
1691064600000|2023-08-03 12:10:00|75.13|72.73|75.59|73.19|75.65|73.25|75.07|72.67|0
1691064900000|2023-08-03 12:15:00|75.65|73.25|76.07|73.67|76.19|73.79|75.42|73.02|0
1691065200000|2023-08-03 12:20:00|76.01|73.61|76.6|74.2|76.6|74.2|75.83|73.43|0
1691065500000|2023-08-03 12:25:00|76.54|74.14|76.69|74.29|76.9|74.5|76.36|73.96|0
1691065800000|2023-08-03 12:30:00|76.78|74.38|76.6|74.2|77.14|74.74|75.41|73.01|0
1691066100000|2023-08-03 12:35:00|76.66|74.26|75.53|73.13|76.66|74.26|75.05|72.65|0
1691066400000|2023-08-03 12:40:00|75.47|73.07|75.39|72.99|76|73.6|74.4|72|0
1691066700000|2023-08-03 12:45:00|75.56|73.16|75.38|72.98|75.8|73.4|74.86|72.46|0
1691067000000|2023-08-03 12:50:00|75.44|73.04|74.91|72.51|75.44|73.04|74.62|72.22|0
1691067300000|2023-08-03 12:55:00|74.97|72.57|75.79|73.39|76.21|73.81|74.85|72.45|0
1691067600000|2023-08-03 13:00:00|75.74|73.34|76.33|73.93|76.39|73.99|75.74|73.34|0
1691067900000|2023-08-03 13:05:00|76.27|73.87|76.33|73.93|76.48|74.08|75.91|73.51|0
1691068200000|2023-08-03 13:10:00|76.39|73.99|76.56|74.16|76.74|74.34|76.21|73.81|0
1691068500000|2023-08-03 13:15:00|76.62|74.22|76.62|74.22|76.98|74.58|76.5|74.1|0
1691068800000|2023-08-03 13:20:00|76.68|74.28|76.83|74.43|76.86|74.46|76.26|73.86|0
1691069100000|2023-08-03 13:25:00|76.8|74.4|77.88|75.48|77.94|75.54|76.62|74.22|0
1691069400000|2023-08-03 13:30:00|77.82|75.42|79.28|76.88|79.83|77.43|76.84|74.44|0
1691069700000|2023-08-03 13:35:00|79.34|76.94|78.6|76.2|79.34|76.94|77.52|75.12|0
1691070000000|2023-08-03 13:40:00|78.66|76.26|79.15|76.75|79.52|77.12|78.48|76.08|0
1691070300000|2023-08-03 13:45:00|79.33|76.93|78.55|76.15|80.13|77.73|78.31|75.91|0
1691070600000|2023-08-03 13:50:00|78.73|76.33|77.58|75.18|78.73|76.33|77.46|75.06|0
1691070900000|2023-08-03 13:55:00|77.52|75.12|77.76|75.36|78.57|76.17|76.3|73.9|0
1691071200000|2023-08-03 14:00:00|78|75.6|77.28|74.88|78.12|75.72|76.33|73.93|0
1691071500000|2023-08-03 14:05:00|77.22|74.82|78.36|75.96|78.42|76.02|76.98|74.58|0
1691071800000|2023-08-03 14:10:00|78.3|75.9|78.17|75.77|78.78|76.38|77.57|75.17|0
1691072100000|2023-08-03 14:15:00|78.11|75.71|77.99|75.59|78.96|76.56|77.99|75.59|0
1691072400000|2023-08-03 14:20:00|78.05|75.65|79.78|77.38|79.78|77.38|77.93|75.53|0
1691072700000|2023-08-03 14:25:00|79.85|77.45|81.01|78.61|81.14|78.74|79.54|77.14|0
1691073000000|2023-08-03 14:30:00|81.14|78.74|79.6|77.2|81.26|78.86|79.6|77.2|0
1691073300000|2023-08-03 14:35:00|79.66|77.26|78.98|76.58|79.66|77.26|78.74|76.34|0
1691073600000|2023-08-03 14:40:00|79.05|76.65|78.68|76.28|79.41|77.01|78.68|76.28|0
1691073900000|2023-08-03 14:45:00|78.74|76.34|78.68|76.28|79.41|77.01|78.5|76.1|0
1691074200000|2023-08-03 14:50:00|78.74|76.34|79.65|77.25|79.77|77.37|78.68|76.28|0
1691074500000|2023-08-03 14:55:00|79.77|77.37|78.49|76.09|80.02|77.62|78.37|75.97|0
1691074800000|2023-08-03 15:00:00|78.43|76.03|77.83|75.43|78.67|76.27|77.71|75.31|0
1691075100000|2023-08-03 15:05:00|77.89|75.49|77.88|75.48|78.07|75.67|77.58|75.18|0
1691075400000|2023-08-03 15:10:00|77.76|75.36|77.46|75.06|78.12|75.72|77.46|75.06|0
1691075700000|2023-08-03 15:15:00|77.4|75|76.27|73.87|77.7|75.3|76.1|73.7|0
1691076000000|2023-08-03 15:20:00|76.15|73.75|74.25|71.85|77.85|75.45|73.81|71.41|0
1691076300000|2023-08-03 15:25:00|74.19|71.79|74.25|71.85|74.43|72.03|73.9|71.5|0
1691076600000|2023-08-03 15:30:00|74.08|71.68|74.31|71.91|74.66|72.26|73.96|71.56|0
1691076900000|2023-08-03 15:35:00|74.34|71.94|74.31|71.91|74.78|72.38|73.96|71.56|0
1691077200000|2023-08-03 15:40:00|74.36|71.96|74.36|71.96|74.6|72.2|73.95|71.55|0
1691077500000|2023-08-03 15:45:00|74.48|72.08|74.18|71.78|74.89|72.49|74.07|71.67|0
1691077800000|2023-08-03 15:50:00|74.13|71.73|73.43|71.03|74.18|71.78|73.14|70.74|0
1691078100000|2023-08-03 15:55:00|73.48|71.08|74.53|72.13|74.65|72.25|73.48|71.08|0
1691078400000|2023-08-03 16:00:00|74.47|72.07|74.53|72.13|74.82|72.42|74.18|71.78|0
1691078700000|2023-08-03 16:05:00|74.59|72.19|74.23|71.83|74.7|72.3|73.94|71.54|0
1691079000000|2023-08-03 16:10:00|74.18|71.78|74.35|71.95|74.35|71.95|73.94|71.54|0
1691079300000|2023-08-03 16:15:00|74.29|71.89|73.47|71.07|74.52|72.12|73.47|71.07|0
1691079600000|2023-08-03 16:20:00|73.53|71.13|73.59|71.19|73.94|71.54|73.3|70.9|0
1691079900000|2023-08-03 16:25:00|73.65|71.25|73.64|71.24|73.99|71.59|73.47|71.07|0
1691080200000|2023-08-03 16:30:00|73.53|71.13|73.47|71.07|73.58|71.18|73.24|70.84|0
1691080500000|2023-08-03 16:35:00|73.41|71.01|73.18|70.78|73.47|71.07|72.95|70.55|0
1691080800000|2023-08-03 16:40:00|73.12|70.72|71.86|69.46|73.18|70.78|71.8|69.4|0
1691081100000|2023-08-03 16:45:00|71.91|69.51|71.29|68.89|71.91|69.51|71.23|68.83|0
1691081400000|2023-08-03 16:50:00|71.23|68.83|71.74|69.34|71.8|69.4|71.12|68.72|0
1691081700000|2023-08-03 16:55:00|71.8|69.4|71.51|69.11|71.91|69.51|71.4|69|0
1691082000000|2023-08-03 17:00:00|71.45|69.05|71.56|69.16|71.74|69.34|71.28|68.88|0
1691082300000|2023-08-03 17:05:00|71.62|69.22|72.02|69.62|72.36|69.96|71.56|69.16|0
1691082600000|2023-08-03 17:10:00|71.96|69.56|71.73|69.33|71.96|69.56|71.45|69.05|0
1691082900000|2023-08-03 17:15:00|71.67|69.27|71.73|69.33|72.19|69.79|71.56|69.16|0
1691083200000|2023-08-03 17:20:00|71.67|69.27|70.51|68.11|72.47|70.07|70.4|68|0
1691083500000|2023-08-03 17:25:00|70.46|68.06|70.96|68.56|71.08|68.68|70.29|67.89|0
1691083800000|2023-08-03 17:30:00|70.91|68.51|71.58|69.18|71.58|69.18|70.74|68.34|0
1691084100000|2023-08-03 17:35:00|71.7|69.3|71.24|68.84|71.93|69.53|71.13|68.73|0
1691084400000|2023-08-03 17:40:00|71.3|68.9|72.09|69.69|72.1|69.7|71.24|68.84|0
1691084700000|2023-08-03 17:45:00|72.15|69.75|72.15|69.75|72.55|70.15|71.81|69.41|0
1691085000000|2023-08-03 17:50:00|72.21|69.81|72.26|69.86|72.49|70.09|72.03|69.63|0
1691085300000|2023-08-03 17:55:00|72.21|69.81|73.13|70.73|73.3|70.9|72.21|69.81|0
1691085600000|2023-08-03 18:00:00|73.24|70.84|73.8|71.4|74.38|71.98|72.95|70.55|0
1691085900000|2023-08-03 18:05:00|73.86|71.46|74.26|71.86|74.26|71.86|73.62|71.22|0
1691086200000|2023-08-03 18:10:00|74.2|71.8|74.03|71.63|74.5|72.1|73.79|71.39|0
1691086500000|2023-08-03 18:15:00|74.06|71.66|73.15|70.75|74.08|71.68|73.15|70.75|0
1691086800000|2023-08-03 18:20:00|73.1|70.7|72.24|69.84|73.38|70.98|72.24|69.84|0
1691087100000|2023-08-03 18:25:00|72.18|69.78|72.7|70.3|72.99|70.59|72.18|69.78|0
1691087400000|2023-08-03 18:30:00|72.76|70.36|72.76|70.36|72.93|70.53|72.35|69.95|0
1691087700000|2023-08-03 18:35:00|72.81|70.41|73.22|70.82|73.92|71.52|72.76|70.36|0
1691088000000|2023-08-03 18:40:00|73.16|70.76|72.69|70.29|73.22|70.82|72.46|70.06|0
1691088300000|2023-08-03 18:45:00|72.64|70.24|73.1|70.7|73.21|70.81|72.29|69.89|0
1691088600000|2023-08-03 18:50:00|73.04|70.64|72.06|69.66|73.21|70.81|72.06|69.66|0
1691088900000|2023-08-03 18:55:00|72.12|69.72|72.34|69.94|72.57|70.17|72.12|69.72|0
1691089200000|2023-08-03 19:00:00|72.29|69.89|72.46|70.06|72.8|70.4|72.23|69.83|0
1691089500000|2023-08-03 19:05:00|72.43|70.03|73.32|70.92|73.61|71.21|72.43|70.03|0
1691089800000|2023-08-03 19:10:00|73.38|70.98|74.6|72.2|75.08|72.68|73.38|70.98|0
1691090100000|2023-08-03 19:15:00|74.66|72.26|74.13|71.73|75.13|72.73|74.07|71.67|0
1691090400000|2023-08-03 19:20:00|74.19|71.79|73.72|71.32|74.48|72.08|73.72|71.32|0
1691090700000|2023-08-03 19:25:00|73.78|71.38|74.07|71.67|74.19|71.79|73.6|71.2|0
1691091000000|2023-08-03 19:30:00|74.13|71.73|73.6|71.2|74.13|71.73|73.25|70.85|0
1691091300000|2023-08-03 19:35:00|73.48|71.08|74.18|71.78|74.36|71.96|73.37|70.97|0
1691091600000|2023-08-03 19:40:00|74.12|71.72|74.18|71.78|74.36|71.96|73.89|71.49|0
1691091900000|2023-08-03 19:45:00|74.12|71.72|74.59|72.19|74.59|72.19|74.06|71.66|0
1691092200000|2023-08-03 19:50:00|74.53|72.13|73.77|71.37|74.77|72.37|73.53|71.13|0
1691092500000|2023-08-03 19:55:00|73.88|71.48|74.88|72.48|75.18|72.78|73.13|70.73|0
1691092800000|2023-08-03 20:00:00|75.18|72.78|72.14|69.74|75.65|73.25|71.35|68.95|0
1691093100000|2023-08-03 20:05:00|72.2|69.8|71.63|69.23|72.6|70.2|71.52|69.12|0
1691093400000|2023-08-03 20:10:00|71.74|69.34|71.51|69.11|71.8|69.4|70.95|68.55|0
1691093700000|2023-08-03 20:15:00|71.88|69.08|70.45|67.65|72.08|69.28|70.45|67.65|0
1691094000000|2023-08-03 20:20:00|70.42|67.62|70.14|67.34|70.53|67.73|69.86|67.06|0
1691094300000|2023-08-03 20:25:00|70.19|67.39|70.3|67.5|70.31|67.51|70.02|67.22|0
1691094600000|2023-08-03 20:30:00|70.28|67.48|71.84|69.04|72.59|69.79|69.16|66.36|0
1691094900000|2023-08-03 20:35:00|71.95|69.15|72.47|69.67|72.79|69.99|71.89|69.09|0
1691095200000|2023-08-03 20:40:00|72.53|69.73|73.25|70.45|73.57|70.77|72.35|69.55|0
1691095500000|2023-08-03 20:45:00|73.22|70.42|73.95|71.15|74.04|71.24|72.81|70.01|0
1691095800000|2023-08-03 20:50:00|73.89|71.09|73.16|70.36|73.92|71.12|73.16|70.36|0
1691096100000|2023-08-03 20:55:00|73.22|70.42|73.13|70.33|73.39|70.59|72.92|70.12|0
1691096400000|2023-08-03 21:00:00|73.17|70.37|73.07|70.27|73.22|70.42|73.01|70.21|0
1691096700000|2023-08-03 21:05:00|73.08|70.28|73.19|70.39|73.19|70.39|72.92|70.12|0
1691097000000|2023-08-03 21:10:00|73.12|70.32|73.05|70.25|73.12|70.32|72.86|70.06|0
1691097300000|2023-08-03 21:15:00|73.02|70.22|72.99|70.19|73.07|70.27|72.91|70.11|0
1691097600000|2023-08-03 21:20:00|72.87|70.07|73.2|70.4|73.49|70.69|72.86|70.06|0
1691097900000|2023-08-03 21:25:00|73.06|70.26|73.34|70.54|73.52|70.72|73.02|70.22|0
1691098200000|2023-08-03 21:30:00|73.38|70.58|73.86|71.06|73.86|71.06|73.38|70.58|0
1691098500000|2023-08-03 21:35:00|73.87|71.07|73.72|70.92|73.88|71.08|73.67|70.87|0
1691098800000|2023-08-03 21:40:00|73.76|70.96|73.83|71.03|73.88|71.08|73.76|70.96|0
1691099100000|2023-08-03 21:45:00|73.77|70.97|73.6|70.8|73.83|71.03|73.6|70.8|0
1691099400000|2023-08-03 21:50:00|73.63|70.83|73.66|70.86|73.68|70.88|73.58|70.78|0
1691099700000|2023-08-03 21:55:00|73.63|70.83|73.22|70.42|73.63|70.83|73.18|70.38|0
1691100000000|2023-08-03 22:00:00|73.34|70.54|72.96|70.16|73.6|70.8|72.2|69.4|0
1691100300000|2023-08-03 22:05:00|73.01|70.21|73.3|70.5|73.42|70.62|72.9|70.1|0
1691100600000|2023-08-03 22:10:00|73.36|70.56|73.24|70.44|73.42|70.62|72.89|70.09|0
1691100900000|2023-08-03 22:15:00|73.3|70.5|73.24|70.44|73.51|70.71|73.18|70.38|0
1691101200000|2023-08-03 22:20:00|73.18|70.38|72.6|69.8|73.18|70.38|72.6|69.8|0
1691101500000|2023-08-03 22:25:00|72.63|69.83|72.66|69.86|72.89|70.09|72.57|69.77|0
1691101800000|2023-08-03 22:30:00|72.6|69.8|72.36|69.56|72.6|69.8|72.31|69.51|0
1691102100000|2023-08-03 22:35:00|72.31|69.51|72.59|69.79|72.59|69.79|72.31|69.51|0
1691102400000|2023-08-03 22:40:00|72.57|69.77|72.65|69.85|72.77|69.97|72.57|69.77|0
1691102700000|2023-08-03 22:45:00|72.71|69.91|72.13|69.33|72.71|69.91|72.13|69.33|0
1691103000000|2023-08-03 22:50:00|72.19|69.39|72.07|69.27|72.19|69.39|72.07|69.27|0
1691103300000|2023-08-03 22:55:00|72.01|69.21|71.61|68.81|72.07|69.27|71.38|68.58|0
1691103600000|2023-08-03 23:00:00|71.55|68.75|71.72|68.92|71.78|68.98|71.49|68.69|0
1691103900000|2023-08-03 23:05:00|71.61|68.81|71.2|68.4|71.61|68.81|70.86|68.06|0
1691104200000|2023-08-03 23:10:00|71.15|68.35|71.43|68.63|71.49|68.69|71.15|68.35|0
1691104500000|2023-08-03 23:15:00|71.46|68.66|71.43|68.63|71.49|68.69|71.26|68.46|0
1691104800000|2023-08-03 23:20:00|71.49|68.69|71.71|68.91|71.71|68.91|71.37|68.57|0
1691105100000|2023-08-03 23:25:00|71.66|68.86|71.94|69.14|72|69.2|71.65|68.85|0
1691105400000|2023-08-03 23:30:00|72|69.2|72.11|69.31|72.23|69.43|71.82|69.02|0
1691105700000|2023-08-03 23:35:00|72.05|69.25|72.05|69.25|72.17|69.37|72.05|69.25|0
1691106000000|2023-08-03 23:40:00|72.17|69.37|72.05|69.25|72.4|69.6|72.05|69.25|0
1691106300000|2023-08-03 23:45:00|72.11|69.31|71.99|69.19|72.11|69.31|71.88|69.08|0
1691106600000|2023-08-03 23:50:00|71.96|69.16|71.59|68.79|72.1|69.3|71.59|68.79|0
1691106900000|2023-08-03 23:55:00|71.64|68.84|71.64|68.84|71.76|68.96|71.53|68.73|0
1691107200000|2023-08-04 00:00:00|71.58|68.78|71.58|68.78|71.98|69.18|71.47|68.67|0
1691107500000|2023-08-04 00:05:00|71.64|68.84|72.1|69.3|72.33|69.53|71.64|68.84|0
1691107800000|2023-08-04 00:10:00|72.04|69.24|71.52|68.72|72.1|69.3|71.46|68.66|0
1691108100000|2023-08-04 00:15:00|71.58|68.78|71.63|68.83|71.98|69.18|71.52|68.72|0
1691108400000|2023-08-04 00:20:00|71.58|68.78|71.46|68.66|71.58|68.78|71.35|68.55|0
1691108700000|2023-08-04 00:25:00|71.43|68.63|71.63|68.83|71.69|68.89|71.29|68.49|0
1691109000000|2023-08-04 00:30:00|71.57|68.77|71.37|68.57|71.63|68.83|71.34|68.54|0
1691109300000|2023-08-04 00:35:00|71.4|68.6|70.66|67.86|71.4|68.6|70.66|67.86|0
1691109600000|2023-08-04 00:40:00|70.6|67.8|70.37|67.57|70.66|67.86|70.21|67.41|0
1691109900000|2023-08-04 00:45:00|70.35|67.55|70.71|67.91|70.77|67.97|70.23|67.43|0
1691110200000|2023-08-04 00:50:00|70.77|67.97|70.65|67.85|70.88|68.08|70.54|67.74|0
1691110500000|2023-08-04 00:55:00|70.6|67.8|70.2|67.4|70.6|67.8|70.2|67.4|0
1691110800000|2023-08-04 01:00:00|70.14|67.34|70.03|67.23|70.2|67.4|69.81|67.01|0
1691111100000|2023-08-04 01:05:00|70.08|67.28|69.8|67|70.14|67.34|69.8|67|0
1691111400000|2023-08-04 01:10:00|69.83|67.03|70.02|67.22|70.14|67.34|69.8|67|0
1691111700000|2023-08-04 01:15:00|70.08|67.28|70.3|67.5|70.36|67.56|70.08|67.28|0
1691112000000|2023-08-04 01:20:00|70.25|67.45|70.36|67.56|70.42|67.62|70.25|67.45|0
1691112300000|2023-08-04 01:25:00|70.33|67.53|70.24|67.44|70.75|67.95|70.24|67.44|0
1691112600000|2023-08-04 01:30:00|70.19|67.39|69.96|67.16|70.36|67.56|69.96|67.16|0
1691112900000|2023-08-04 01:35:00|69.9|67.1|69.34|66.54|69.9|67.1|69.34|66.54|0
1691113200000|2023-08-04 01:40:00|69.4|66.6|69.62|66.82|69.73|66.93|69.37|66.57|0
1691113500000|2023-08-04 01:45:00|69.68|66.88|70.01|67.21|70.01|67.21|69.56|66.76|0
1691113800000|2023-08-04 01:50:00|70.12|67.32|70.12|67.32|70.29|67.49|70.07|67.27|0
1691114100000|2023-08-04 01:55:00|70.18|67.38|70.12|67.32|70.29|67.49|70.12|67.32|0
1691114400000|2023-08-04 02:00:00|70.18|67.38|70.01|67.21|70.18|67.38|69.5|66.7|0
1691114700000|2023-08-04 02:05:00|70.06|67.26|70.85|68.05|70.85|68.05|70|67.2|0
1691115000000|2023-08-04 02:10:00|70.79|67.99|70.73|67.93|70.91|68.11|70.62|67.82|0
1691115300000|2023-08-04 02:15:00|70.79|67.99|70.39|67.59|70.79|67.99|70.39|67.59|0
1691115600000|2023-08-04 02:20:00|70.45|67.65|70.45|67.65|70.62|67.82|70.28|67.48|0
1691115900000|2023-08-04 02:25:00|70.5|67.7|70.62|67.82|70.67|67.87|70.31|67.51|0
1691116200000|2023-08-04 02:30:00|70.67|67.87|71.01|68.21|71.07|68.27|70.45|67.65|0
1691116500000|2023-08-04 02:35:00|71.07|68.27|70.95|68.15|71.07|68.27|70.84|68.04|0
1691116800000|2023-08-04 02:40:00|70.98|68.18|70.84|68.04|71.09|68.29|70.72|67.92|0
1691117100000|2023-08-04 02:45:00|70.78|67.98|70.21|67.41|70.89|68.09|70.16|67.36|0
1691117400000|2023-08-04 02:50:00|70.27|67.47|70.32|67.52|70.44|67.64|70.1|67.3|0
1691117700000|2023-08-04 02:55:00|70.27|67.47|70.49|67.69|70.49|67.69|70.27|67.47|0
1691118000000|2023-08-04 03:00:00|70.55|67.75|70.32|67.52|70.6|67.8|70.32|67.52|0
1691118300000|2023-08-04 03:05:00|70.38|67.58|69.92|67.12|70.43|67.63|69.84|67.04|0
1691118600000|2023-08-04 03:10:00|69.98|67.18|69.75|66.95|69.98|67.18|69.59|66.79|0
1691118900000|2023-08-04 03:15:00|69.7|66.9|70.09|67.29|70.09|67.29|69.7|66.9|0
1691119200000|2023-08-04 03:20:00|70.06|67.26|70.14|67.34|70.26|67.46|69.92|67.12|0
1691119500000|2023-08-04 03:25:00|70.2|67.4|70.08|67.28|70.2|67.4|70.03|67.23|0
1691119800000|2023-08-04 03:30:00|70.03|67.23|69.97|67.17|70.03|67.23|69.86|67.06|0
1691120100000|2023-08-04 03:35:00|70.03|67.23|69.97|67.17|70.14|67.34|69.97|67.17|0
1691120400000|2023-08-04 03:40:00|70.02|67.22|70.19|67.39|70.19|67.39|70.02|67.22|0
1691120700000|2023-08-04 03:45:00|70.13|67.33|70.25|67.45|70.25|67.45|70.08|67.28|0
1691121000000|2023-08-04 03:50:00|70.19|67.39|70.47|67.67|70.53|67.73|70.13|67.33|0
1691121300000|2023-08-04 03:55:00|70.41|67.61|70.3|67.5|70.41|67.61|70.3|67.5|0
1691121600000|2023-08-04 04:00:00|70.24|67.44|70.13|67.33|70.3|67.5|70.13|67.33|0
1691121900000|2023-08-04 04:05:00|70.07|67.27|70.01|67.21|70.13|67.33|69.84|67.04|0
1691122200000|2023-08-04 04:10:00|69.96|67.16|70.07|67.27|70.07|67.27|69.96|67.16|0
1691122500000|2023-08-04 04:15:00|70.12|67.32|69.84|67.04|70.18|67.38|69.84|67.04|0
1691122800000|2023-08-04 04:20:00|69.9|67.1|70.06|67.26|70.12|67.32|69.84|67.04|0
1691123100000|2023-08-04 04:25:00|70.09|67.29|70.12|67.32|70.12|67.32|70.06|67.26|0
1691123400000|2023-08-04 04:30:00|70.09|67.29|69.95|67.15|70.12|67.32|69.95|67.15|0
1691123700000|2023-08-04 04:35:00|69.89|67.09|70.06|67.26|70.06|67.26|69.83|67.03|0
1691124000000|2023-08-04 04:40:00|70.03|67.23|70|67.2|70.11|67.31|70|67.2|0
1691124300000|2023-08-04 04:45:00|69.94|67.14|70.05|67.25|70.11|67.31|69.94|67.14|0
1691124600000|2023-08-04 04:50:00|70|67.2|69.94|67.14|70.05|67.25|69.88|67.08|0
1691124900000|2023-08-04 04:55:00|69.99|67.19|69.99|67.19|69.99|67.19|69.94|67.14|0
1691125200000|2023-08-04 05:00:00|69.94|67.14|70.16|67.36|70.16|67.36|69.77|66.97|0
1691125500000|2023-08-04 05:05:00|70.22|67.42|69.76|66.96|70.22|67.42|69.71|66.91|0
1691125800000|2023-08-04 05:10:00|69.71|66.91|69.82|67.02|69.88|67.08|69.6|66.8|0
1691126100000|2023-08-04 05:15:00|69.76|66.96|69.54|66.74|69.76|66.96|69.48|66.68|0
1691126400000|2023-08-04 05:20:00|69.48|66.68|69.2|66.4|69.54|66.74|69.15|66.35|0
1691126700000|2023-08-04 05:25:00|69.23|66.43|69.48|66.68|69.53|66.73|69.23|66.43|0
1691127000000|2023-08-04 05:30:00|69.53|66.73|69.48|66.68|69.64|66.84|69.37|66.57|0
1691127300000|2023-08-04 05:35:00|69.42|66.62|69.47|66.67|69.56|66.76|69.36|66.56|0
1691127600000|2023-08-04 05:40:00|69.53|66.73|69.19|66.39|69.53|66.73|69.19|66.39|0
1691127900000|2023-08-04 05:45:00|69.17|66.37|68.69|65.89|69.19|66.39|68.58|65.78|0
1691128200000|2023-08-04 05:50:00|68.75|65.95|68.52|65.72|68.75|65.95|68.36|65.56|0
1691128500000|2023-08-04 05:55:00|68.58|65.78|68.58|65.78|68.69|65.89|68.41|65.61|0
1691128800000|2023-08-04 06:00:00|68.63|65.83|68.58|65.78|68.85|66.05|68.38|65.58|0
1691129100000|2023-08-04 06:05:00|68.32|65.92|68.59|66.19|68.65|66.25|68.32|65.92|0
1691129400000|2023-08-04 06:10:00|68.65|66.25|68.76|66.36|68.93|66.53|68.59|66.19|0
1691129700000|2023-08-04 06:15:00|68.81|66.41|68.87|66.47|68.87|66.47|68.54|66.14|0
1691130000000|2023-08-04 06:20:00|68.81|66.41|68.48|66.08|68.87|66.47|68.48|66.08|0
1691130300000|2023-08-04 06:25:00|68.53|66.13|68.31|65.91|68.53|66.13|68.26|65.86|0
1691130600000|2023-08-04 06:30:00|68.37|65.97|68.58|66.18|68.64|66.24|68.34|65.94|0
1691130900000|2023-08-04 06:35:00|68.64|66.24|68.69|66.29|68.81|66.41|68.58|66.18|0
1691131200000|2023-08-04 06:40:00|68.75|66.35|68.86|66.46|69.08|66.68|68.75|66.35|0
1691131500000|2023-08-04 06:45:00|68.91|66.51|68.91|66.51|69.08|66.68|68.8|66.4|0
1691131800000|2023-08-04 06:50:00|68.89|66.49|68.97|66.57|69.08|66.68|68.86|66.46|0
1691132100000|2023-08-04 06:55:00|68.99|66.59|68.96|66.56|68.99|66.59|68.8|66.4|0
1691132400000|2023-08-04 07:00:00|69.07|66.67|70.31|67.91|70.48|68.08|69.02|66.62|0
1691132700000|2023-08-04 07:05:00|70.36|67.96|71.04|68.64|71.27|68.87|70.19|67.79|0
1691133000000|2023-08-04 07:10:00|70.99|68.59|71.16|68.76|71.33|68.93|70.81|68.41|0
1691133300000|2023-08-04 07:15:00|71.21|68.81|70.47|68.07|71.33|68.93|70.19|67.79|0
1691133600000|2023-08-04 07:20:00|70.41|68.01|70.36|67.96|70.58|68.18|70.16|67.76|0
1691133900000|2023-08-04 07:25:00|70.41|68.01|70.64|68.24|70.87|68.47|70.41|68.01|0
1691134200000|2023-08-04 07:30:00|70.69|68.29|70.07|67.67|70.69|68.29|69.93|67.53|0
1691134500000|2023-08-04 07:35:00|70.13|67.73|70.07|67.67|70.41|68.01|69.9|67.5|0
1691134800000|2023-08-04 07:40:00|70.01|67.61|70.52|68.12|70.58|68.18|70.01|67.61|0
1691135100000|2023-08-04 07:45:00|70.57|68.17|69.56|67.16|70.74|68.34|69.5|67.1|0
1691135400000|2023-08-04 07:50:00|69.5|67.1|69.11|66.71|69.56|67.16|69.05|66.65|0
1691135700000|2023-08-04 07:55:00|69.14|66.74|68.72|66.32|69.16|66.76|68.66|66.26|0
1691136000000|2023-08-04 08:00:00|68.77|66.37|67.97|65.57|68.77|66.37|67.94|65.54|0
1691136300000|2023-08-04 08:05:00|67.94|65.54|67.61|65.21|68.85|66.45|67.61|65.21|0
1691136600000|2023-08-04 08:10:00|67.67|65.27|67.67|65.27|67.94|65.54|67.45|65.05|0
1691136900000|2023-08-04 08:15:00|67.66|65.26|67.72|65.32|67.77|65.37|67.5|65.1|0
1691137200000|2023-08-04 08:20:00|67.77|65.37|68.21|65.81|68.35|65.95|67.66|65.26|0
1691137500000|2023-08-04 08:25:00|68.27|65.87|68.65|66.25|68.65|66.25|68.05|65.65|0
1691137800000|2023-08-04 08:30:00|68.6|66.2|69.37|66.97|69.37|66.97|68.6|66.2|0
1691138100000|2023-08-04 08:35:00|69.32|66.92|69.54|67.14|69.6|67.2|69.09|66.69|0
1691138400000|2023-08-04 08:40:00|69.43|67.03|69.26|66.86|69.54|67.14|69.12|66.72|0
1691138700000|2023-08-04 08:45:00|69.31|66.91|69.37|66.97|69.4|67|68.98|66.58|0
1691139000000|2023-08-04 08:50:00|69.34|66.94|69.26|66.86|69.54|67.14|69.14|66.74|0
1691139300000|2023-08-04 08:55:00|69.23|66.83|69.25|66.85|69.31|66.91|69.14|66.74|0
1691139600000|2023-08-04 09:00:00|69.2|66.8|69.08|66.68|69.25|66.85|68.92|66.52|0
1691139900000|2023-08-04 09:05:00|69.14|66.74|69.08|66.68|69.36|66.96|69.03|66.63|0
1691140200000|2023-08-04 09:10:00|69.03|66.63|68.69|66.29|69.03|66.63|68.64|66.24|0
1691140500000|2023-08-04 09:15:00|68.75|66.35|68.41|66.01|68.75|66.35|68.25|65.85|0
1691140800000|2023-08-04 09:20:00|68.47|66.07|68.24|65.84|68.47|66.07|68.13|65.73|0
1691141100000|2023-08-04 09:25:00|68.3|65.9|68.24|65.84|68.41|66.01|68.08|65.68|0
1691141400000|2023-08-04 09:30:00|68.3|65.9|69.02|66.62|69.13|66.73|68.24|65.84|0
1691141700000|2023-08-04 09:35:00|69.13|66.73|68.9|66.5|69.3|66.9|68.9|66.5|0
1691142000000|2023-08-04 09:40:00|68.85|66.45|69.29|66.89|69.4|67|68.74|66.34|0
1691142300000|2023-08-04 09:45:00|69.24|66.84|68.7|66.3|69.35|66.95|68.7|66.3|0
1691142600000|2023-08-04 09:50:00|68.75|66.35|68.25|65.85|68.86|66.46|68.19|65.79|0
1691142900000|2023-08-04 09:55:00|68.19|65.79|68.69|66.29|68.86|66.46|68.03|65.63|0
1691143200000|2023-08-04 10:00:00|68.8|66.4|68.86|66.46|69.03|66.63|68.69|66.29|0
1691143500000|2023-08-04 10:05:00|68.8|66.4|68.97|66.57|69.25|66.85|68.8|66.4|0
1691143800000|2023-08-04 10:10:00|69.02|66.62|69.13|66.73|69.25|66.85|68.91|66.51|0
1691144100000|2023-08-04 10:15:00|69.19|66.79|68.96|66.56|69.24|66.84|68.96|66.56|0
1691144400000|2023-08-04 10:20:00|68.91|66.51|69.19|66.79|69.19|66.79|68.79|66.39|0
1691144700000|2023-08-04 10:25:00|69.18|66.78|68.96|66.56|69.3|66.9|68.96|66.56|0
1691145000000|2023-08-04 10:30:00|68.9|66.5|69.01|66.61|69.07|66.67|68.79|66.39|0
1691145300000|2023-08-04 10:35:00|69.07|66.67|69.46|67.06|69.52|67.12|69.01|66.61|0
1691145600000|2023-08-04 10:40:00|69.4|67|69.51|67.11|69.63|67.23|69.4|67|0
1691145900000|2023-08-04 10:45:00|69.57|67.17|69.96|67.56|70.02|67.62|69.4|67|0
1691146200000|2023-08-04 10:50:00|70.02|67.62|70.25|67.85|70.42|68.02|69.91|67.51|0
1691146500000|2023-08-04 10:55:00|70.3|67.9|70.41|68.01|70.7|68.3|70.3|67.9|0
1691146800000|2023-08-04 11:00:00|70.47|68.07|70.58|68.18|70.7|68.3|70.36|67.96|0
1691147100000|2023-08-04 11:05:00|70.64|68.24|70.75|68.35|70.92|68.52|70.52|68.12|0
1691147400000|2023-08-04 11:10:00|70.81|68.41|70.75|68.35|71.09|68.69|70.69|68.29|0
1691147700000|2023-08-04 11:15:00|70.69|68.29|71.15|68.75|71.26|68.86|70.64|68.24|0
1691148000000|2023-08-04 11:20:00|71.21|68.81|70.97|68.57|71.26|68.86|70.83|68.43|0
1691148300000|2023-08-04 11:25:00|71.03|68.63|71.6|69.2|71.6|69.2|70.74|68.34|0
1691148600000|2023-08-04 11:30:00|71.66|69.26|71.37|68.97|71.72|69.32|71.2|68.8|0
1691148900000|2023-08-04 11:35:00|71.43|69.03|71.8|69.4|71.89|69.49|71.26|68.86|0
1691149200000|2023-08-04 11:40:00|71.77|69.37|71.95|69.55|72.12|69.72|71.72|69.32|0
1691149500000|2023-08-04 11:45:00|71.89|69.49|72.64|70.24|72.76|70.36|71.89|69.49|0
1691149800000|2023-08-04 11:50:00|72.7|70.3|72.89|70.49|73.56|71.16|70.65|68.25|0
1691150100000|2023-08-04 11:55:00|72.95|70.55|72.66|70.26|73.12|70.72|72.31|69.91|0
1691150400000|2023-08-04 12:00:00|72.45|70.05|72.36|69.96|72.83|70.43|72.25|69.85|0
1691150700000|2023-08-04 12:05:00|72.42|70.02|72.42|70.02|72.54|70.14|72.07|69.67|0
1691151000000|2023-08-04 12:10:00|72.48|70.08|72.59|70.19|72.71|70.31|72.25|69.85|0
1691151300000|2023-08-04 12:15:00|72.65|70.25|72.47|70.07|72.77|70.37|72.24|69.84|0
1691151600000|2023-08-04 12:20:00|72.53|70.13|71.35|68.95|72.53|70.13|71.35|68.95|0
1691151900000|2023-08-04 12:25:00|71.38|68.98|71.66|69.26|71.72|69.32|71.23|68.83|0
1691152200000|2023-08-04 12:30:00|71.72|69.32|72.29|69.89|72.53|70.13|69.98|67.58|0
1691152500000|2023-08-04 12:35:00|72.06|69.66|72.73|70.33|74.08|71.68|71.83|69.43|0
1691152800000|2023-08-04 12:40:00|72.85|70.45|70.13|67.73|73.08|70.68|69.79|67.39|0
1691153100000|2023-08-04 12:45:00|69.91|67.51|69.26|66.86|69.91|67.51|69|66.6|0
1691153400000|2023-08-04 12:50:00|69.4|67|68.72|66.32|69.4|67|68.11|65.71|0
1691153700000|2023-08-04 12:55:00|68.78|66.38|68.89|66.49|69.45|67.05|68.61|66.21|0
1691154000000|2023-08-04 13:00:00|68.94|66.54|68.11|65.71|69.28|66.88|68|65.6|0
1691154300000|2023-08-04 13:05:00|68.22|65.82|68.22|65.82|68.72|66.32|66.74|64.34|0
1691154600000|2023-08-04 13:10:00|68.28|65.88|68.22|65.82|68.78|66.38|68.17|65.77|0
1691154900000|2023-08-04 13:15:00|68.17|65.77|68.67|66.27|68.67|66.27|68|65.6|0
1691155200000|2023-08-04 13:20:00|68.55|66.15|68.66|66.26|68.78|66.38|68.05|65.65|0
1691155500000|2023-08-04 13:25:00|68.61|66.21|68.44|66.04|68.89|66.49|68.05|65.65|0
1691155800000|2023-08-04 13:30:00|68.61|66.21|66.3|63.9|69.28|66.88|66.3|63.9|0
1691156100000|2023-08-04 13:35:00|66.46|64.06|64.85|62.45|66.46|64.06|64.74|62.34|0
1691156400000|2023-08-04 13:40:00|64.74|62.34|65.98|63.58|66.2|63.8|64.69|62.29|0
1691156700000|2023-08-04 13:45:00|65.93|63.53|64.95|62.55|65.93|63.53|64.53|62.13|0
1691157000000|2023-08-04 13:50:00|64.9|62.5|66.86|64.46|67.08|64.68|64.58|62.18|0
1691157300000|2023-08-04 13:55:00|66.91|64.51|67.91|65.51|68.3|65.9|66.91|64.51|0
1691157600000|2023-08-04 14:00:00|68.02|65.62|69.71|67.31|70.11|67.71|67.85|65.45|0
1691157900000|2023-08-04 14:05:00|69.76|67.36|70.45|68.05|71.49|69.09|69.76|67.36|0
1691158200000|2023-08-04 14:10:00|70.39|67.99|69.99|67.59|70.39|67.99|69.31|66.91|0
1691158500000|2023-08-04 14:15:00|70.05|67.65|69.5|67.1|70.87|68.47|67.77|65.37|0
1691158800000|2023-08-04 14:20:00|69.44|67.04|67.98|65.58|69.95|67.55|67.98|65.58|0
1691159100000|2023-08-04 14:25:00|67.87|65.47|67.7|65.3|68.6|66.2|67.65|65.25|0
1691159400000|2023-08-04 14:30:00|67.82|65.42|66.49|64.09|67.82|65.42|66.32|63.92|0
1691159700000|2023-08-04 14:35:00|66.43|64.03|67.02|64.62|67.62|65.22|66.16|63.76|0
1691160000000|2023-08-04 14:40:00|67.13|64.73|66.63|64.23|67.35|64.95|66.63|64.23|0
1691160300000|2023-08-04 14:45:00|66.52|64.12|66.8|64.4|67.13|64.73|66.42|64.02|0
1691160600000|2023-08-04 14:50:00|66.85|64.45|66.25|63.85|67.4|65|66.25|63.85|0
1691160900000|2023-08-04 14:55:00|66.3|63.9|66.3|63.9|66.63|64.23|66.03|63.63|0
1691161200000|2023-08-04 15:00:00|66.14|63.74|66.24|63.84|66.63|64.23|66.14|63.74|0
1691161500000|2023-08-04 15:05:00|66.3|63.9|66.03|63.63|66.46|64.06|65.75|63.35|0
1691161800000|2023-08-04 15:10:00|65.97|63.57|66.46|64.06|66.62|64.22|65.86|63.46|0
1691162100000|2023-08-04 15:15:00|66.4|64|65.48|63.08|68.21|65.81|65.48|63.08|0
1691162400000|2023-08-04 15:20:00|65.42|63.02|65.26|62.86|65.64|63.24|65.1|62.7|0
1691162700000|2023-08-04 15:25:00|65.31|62.91|64.99|62.59|65.31|62.91|64.88|62.48|0
1691163000000|2023-08-04 15:30:00|64.93|62.53|65.15|62.75|65.31|62.91|64.83|62.43|0
1691163300000|2023-08-04 15:35:00|65.2|62.8|65.61|63.21|65.61|63.21|64.99|62.59|0
1691163600000|2023-08-04 15:40:00|65.63|63.23|64.5|62.1|65.8|63.4|64.45|62.05|0
1691163900000|2023-08-04 15:45:00|64.45|62.05|64.23|61.83|64.55|62.15|64.12|61.72|0
1691164200000|2023-08-04 15:50:00|64.18|61.78|64.28|61.88|64.82|62.42|64.12|61.72|0
1691164500000|2023-08-04 15:55:00|64.33|61.93|64.28|61.88|64.55|62.15|64.17|61.77|0
1691164800000|2023-08-04 16:00:00|64.33|61.93|64.17|61.77|64.39|61.99|64.12|61.72|0
1691165100000|2023-08-04 16:05:00|64.22|61.82|64.81|62.41|64.87|62.47|64.17|61.77|0
1691165400000|2023-08-04 16:10:00|64.87|62.47|64.22|61.82|64.97|62.57|64.17|61.77|0
1691165700000|2023-08-04 16:15:00|64.27|61.87|64.17|61.77|64.59|62.19|64.11|61.71|0
1691166000000|2023-08-04 16:20:00|64.11|61.71|63.79|61.39|64.7|62.3|63.74|61.34|0
1691166300000|2023-08-04 16:25:00|63.74|61.34|62.89|60.49|63.74|61.34|62.89|60.49|0
1691166600000|2023-08-04 16:30:00|62.79|60.39|63.21|60.81|63.26|60.86|62.68|60.28|0
1691166900000|2023-08-04 16:35:00|63.15|60.75|62.84|60.44|63.36|60.96|62.79|60.39|0
1691167200000|2023-08-04 16:40:00|62.78|60.38|62.11|59.71|62.94|60.54|62.11|59.71|0
1691167500000|2023-08-04 16:45:00|62.05|59.65|62.36|59.96|62.47|60.07|62.05|59.65|0
1691167800000|2023-08-04 16:50:00|62.31|59.91|62.1|59.7|62.57|60.17|62.05|59.65|0
1691168100000|2023-08-04 16:55:00|62.05|59.65|62.36|59.96|62.47|60.07|62.05|59.65|0
1691168400000|2023-08-04 17:00:00|62.31|59.91|62.83|60.43|62.93|60.53|62.26|59.86|0
1691168700000|2023-08-04 17:05:00|62.78|60.38|63.3|60.9|63.56|61.16|62.78|60.38|0
1691169000000|2023-08-04 17:10:00|63.35|60.95|63.24|60.84|63.67|61.27|63.24|60.84|0
1691169300000|2023-08-04 17:15:00|63.3|60.9|64.52|62.12|64.52|62.12|63.3|60.9|0
1691169600000|2023-08-04 17:20:00|64.46|62.06|64.94|62.54|64.94|62.54|64.46|62.06|0
1691169900000|2023-08-04 17:25:00|64.89|62.49|65.75|63.35|66.18|63.78|64.89|62.49|0
1691170200000|2023-08-04 17:30:00|65.8|63.4|65.58|63.18|65.93|63.53|65.37|62.97|0
1691170500000|2023-08-04 17:35:00|65.53|63.13|66.23|63.83|66.45|64.05|65.53|63.13|0
1691170800000|2023-08-04 17:40:00|66.34|63.94|66.17|63.77|66.66|64.26|65.96|63.56|0
1691171100000|2023-08-04 17:45:00|66.12|63.72|65.79|63.39|66.23|63.83|65.47|63.07|0
1691171400000|2023-08-04 17:50:00|65.85|63.45|66.55|64.15|66.66|64.26|65.79|63.39|0
1691171700000|2023-08-04 17:55:00|66.6|64.2|67.7|65.3|67.87|65.47|66.6|64.2|0
1691172000000|2023-08-04 18:00:00|67.76|65.36|70.29|67.89|70.29|67.89|67.76|65.36|0
1691172300000|2023-08-04 18:05:00|70.86|68.46|70.51|68.11|71.15|68.75|70.17|67.77|0
1691172600000|2023-08-04 18:10:00|70.63|68.23|71.04|68.64|71.96|69.56|67.56|65.16|0
1691172900000|2023-08-04 18:15:00|70.98|68.58|72.6|70.2|73.18|70.78|70.98|68.58|0
1691173200000|2023-08-04 18:20:00|72.54|70.14|74.6|72.2|74.72|72.32|72.54|70.14|0
1691173500000|2023-08-04 18:25:00|74.84|72.44|73.63|71.23|75.2|72.8|72.63|70.23|0
1691173800000|2023-08-04 18:30:00|73.69|71.29|73.8|71.4|74.58|72.18|73.04|70.64|0
1691174100000|2023-08-04 18:35:00|73.86|71.46|75.42|73.02|75.48|73.08|73.86|71.46|0
1691174400000|2023-08-04 18:40:00|75.36|72.96|75.06|72.66|76.03|73.63|74.34|71.94|0
1691174700000|2023-08-04 18:45:00|75.36|72.96|75.48|73.08|76.21|73.81|75.3|72.9|0
1691175000000|2023-08-04 18:50:00|75.36|72.96|78.62|76.22|78.62|76.22|73.34|70.94|0
1691175300000|2023-08-04 18:55:00|78.74|76.34|78.62|76.22|79.3|76.9|77.82|75.42|0
1691175600000|2023-08-04 19:00:00|78.56|76.16|78.43|76.03|78.65|76.25|77.51|75.11|0
1691175900000|2023-08-04 19:05:00|78.31|75.91|79.54|77.14|79.61|77.21|78.12|75.72|0
1691176200000|2023-08-04 19:10:00|79.48|77.08|77.57|75.17|79.48|77.08|77.44|75.04|0
1691176500000|2023-08-04 19:15:00|77.51|75.11|78.42|76.02|78.42|76.02|77.08|74.68|0
1691176800000|2023-08-04 19:20:00|78.49|76.09|79.16|76.76|79.23|76.83|77.87|75.47|0
1691177100000|2023-08-04 19:25:00|79.1|76.7|78.54|76.14|79.41|77.01|78.48|76.08|0
1691177400000|2023-08-04 19:30:00|78.42|76.02|78.85|76.45|79.04|76.64|77.99|75.59|0
1691177700000|2023-08-04 19:35:00|78.91|76.51|80.03|77.63|80.22|77.82|78.48|76.08|0
1691178000000|2023-08-04 19:40:00|79.97|77.57|80.28|77.88|80.41|78.01|79.59|77.19|0
1691178300000|2023-08-04 19:45:00|80.34|77.94|79.97|77.57|80.34|77.94|79.53|77.13|0
1691178600000|2023-08-04 19:50:00|80.34|77.94|80.28|77.88|80.47|78.07|79.15|76.75|0
1691178900000|2023-08-04 19:55:00|80.34|77.94|79.34|76.94|80.4|78|79.34|76.94|0
1691179200000|2023-08-04 20:00:00|79.27|76.87|79.52|77.12|79.52|77.12|78.96|76.56|0
1691179500000|2023-08-04 20:05:00|79.46|77.06|78.65|76.25|79.46|77.06|78.65|76.25|0
1691179800000|2023-08-04 20:10:00|78.59|76.19|78.59|76.19|79.02|76.62|78.59|76.19|0
1691368500000|2023-08-07 00:35:00|76.98|74.18|76.74|73.94|76.98|74.18|76.74|73.94|0
1691368800000|2023-08-07 00:40:00|76.8|74|76.38|73.58|76.8|74|76.38|73.58|0
1691369100000|2023-08-07 00:45:00|76.35|73.55|76.5|73.7|76.56|73.76|76.26|73.46|0
1691369400000|2023-08-07 00:50:00|76.56|73.76|76.31|73.51|76.56|73.76|76.31|73.51|0
1691369700000|2023-08-07 00:55:00|76.25|73.45|76.25|73.45|76.31|73.51|76.19|73.39|0
1691370000000|2023-08-07 01:00:00|76.31|73.51|76.61|73.81|76.73|73.93|76.19|73.39|0
1691370300000|2023-08-07 01:05:00|76.58|73.78|76.61|73.81|76.61|73.81|76.31|73.51|0
1691370600000|2023-08-07 01:10:00|76.58|73.78|76.49|73.69|76.67|73.87|76.42|73.62|0
1691370900000|2023-08-07 01:15:00|76.52|73.72|76.3|73.5|76.66|73.86|76.27|73.47|0
1691371200000|2023-08-07 01:20:00|76.36|73.56|76.27|73.47|76.36|73.56|76.24|73.44|0
1691371500000|2023-08-07 01:25:00|76.3|73.5|76.66|73.86|76.72|73.92|76.18|73.38|0
1691371800000|2023-08-07 01:30:00|76.63|73.83|76.87|74.07|76.96|74.16|76.6|73.8|0
1691372100000|2023-08-07 01:35:00|76.9|74.1|76.57|73.77|77.02|74.22|76.23|73.43|0
1691372400000|2023-08-07 01:40:00|76.6|73.8|76.56|73.76|76.65|73.85|76.35|73.55|0
1691372700000|2023-08-07 01:45:00|76.59|73.79|76.29|73.49|76.59|73.79|76.23|73.43|0
1691373000000|2023-08-07 01:50:00|76.35|73.55|75.87|73.07|76.35|73.55|75.87|73.07|0
1691373300000|2023-08-07 01:55:00|75.81|73.01|75.93|73.13|75.99|73.19|75.81|73.01|0
1691373600000|2023-08-07 02:00:00|75.81|73.01|75.74|72.94|75.87|73.07|75.57|72.77|0
1691373900000|2023-08-07 02:05:00|75.8|73|75.86|73.06|75.92|73.12|75.71|72.91|0
1691374200000|2023-08-07 02:10:00|75.89|73.09|75.98|73.18|75.98|73.18|75.74|72.94|0
1691374500000|2023-08-07 02:15:00|75.92|73.12|75.8|73|75.98|73.18|75.74|72.94|0
1691374800000|2023-08-07 02:20:00|75.86|73.06|75.8|73|75.92|73.12|75.74|72.94|0
1691375100000|2023-08-07 02:25:00|75.74|72.94|75.73|72.93|75.8|73|75.62|72.82|0
1691375400000|2023-08-07 02:30:00|75.71|72.91|75.67|72.87|75.85|73.05|75.61|72.81|0
1691375700000|2023-08-07 02:35:00|75.61|72.81|75.61|72.81|75.67|72.87|75.43|72.63|0
1691376000000|2023-08-07 02:40:00|75.67|72.87|75.49|72.69|75.67|72.87|75.43|72.63|0
1691376300000|2023-08-07 02:45:00|75.43|72.63|75.55|72.75|75.55|72.75|75.31|72.51|0
1691376600000|2023-08-07 02:50:00|75.58|72.78|75.54|72.74|75.61|72.81|75.48|72.68|0
1691376900000|2023-08-07 02:55:00|75.48|72.68|75.48|72.68|75.48|72.68|75.36|72.56|0
1691377200000|2023-08-07 03:00:00|75.42|72.62|75.54|72.74|75.6|72.8|75.36|72.56|0
1691377500000|2023-08-07 03:05:00|75.48|72.68|75.42|72.62|75.54|72.74|75.36|72.56|0
1691377800000|2023-08-07 03:10:00|75.36|72.56|75.48|72.68|75.6|72.8|75.36|72.56|0
1691378100000|2023-08-07 03:15:00|75.54|72.74|75.57|72.77|75.65|72.85|75.42|72.62|0
1691378400000|2023-08-07 03:20:00|75.53|72.73|75.53|72.73|75.53|72.73|75.47|72.67|0
1691378700000|2023-08-07 03:25:00|75.59|72.79|75.41|72.61|75.59|72.79|75.41|72.61|0
1691379000000|2023-08-07 03:30:00|75.35|72.55|75.41|72.61|75.47|72.67|75.35|72.55|0
1691379300000|2023-08-07 03:35:00|75.47|72.67|75.47|72.67|75.59|72.79|75.41|72.61|0
1691379600000|2023-08-07 03:40:00|75.44|72.64|75.29|72.49|75.47|72.67|75.29|72.49|0
1691379900000|2023-08-07 03:45:00|75.23|72.43|75.22|72.42|75.28|72.48|75.17|72.37|0
1691380200000|2023-08-07 03:50:00|75.28|72.48|75.28|72.48|75.31|72.51|75.22|72.42|0
1691380500000|2023-08-07 03:55:00|75.22|72.42|75.46|72.66|75.58|72.78|75.22|72.42|0
1691380800000|2023-08-07 04:00:00|75.49|72.69|75.69|72.89|75.82|73.02|75.49|72.69|0
1691381100000|2023-08-07 04:05:00|75.73|72.93|75.69|72.89|75.73|72.93|75.57|72.77|0
1691381400000|2023-08-07 04:10:00|75.63|72.83|75.81|73.01|75.87|73.07|75.63|72.83|0
1691381700000|2023-08-07 04:15:00|75.75|72.95|76.23|73.43|76.23|73.43|75.75|72.95|0
1691382000000|2023-08-07 04:20:00|76.2|73.4|76.05|73.25|76.2|73.4|75.99|73.19|0
1691382300000|2023-08-07 04:25:00|76.04|73.24|76.04|73.24|76.04|73.24|75.98|73.18|0
1691382600000|2023-08-07 04:30:00|76.01|73.21|75.92|73.12|76.01|73.21|75.8|73|0
1691382900000|2023-08-07 04:35:00|75.86|73.06|75.68|72.88|75.86|73.06|75.62|72.82|0
1691383200000|2023-08-07 04:40:00|75.74|72.94|75.74|72.94|75.8|73|75.68|72.88|0
1691383500000|2023-08-07 04:45:00|75.71|72.91|75.68|72.88|75.74|72.94|75.68|72.88|0
1691383800000|2023-08-07 04:50:00|75.74|72.94|75.79|72.99|75.85|73.05|75.74|72.94|0
1691384100000|2023-08-07 04:55:00|75.73|72.93|75.91|73.11|75.91|73.11|75.67|72.87|0
1691384400000|2023-08-07 05:00:00|75.85|73.05|76.03|73.23|76.03|73.23|75.73|72.93|0
1691384700000|2023-08-07 05:05:00|76.09|73.29|76.27|73.47|76.39|73.59|76.03|73.23|0
1691385000000|2023-08-07 05:10:00|76.21|73.41|76.08|73.28|76.27|73.47|76.03|73.23|0
1691385300000|2023-08-07 05:15:00|76.02|73.22|75.84|73.04|76.2|73.4|75.84|73.04|0
1691385600000|2023-08-07 05:20:00|75.78|72.98|75.84|73.04|75.84|73.04|75.72|72.92|0
1691385900000|2023-08-07 05:25:00|75.78|72.98|75.54|72.74|75.84|73.04|75.42|72.62|0
1691386200000|2023-08-07 05:30:00|75.6|72.8|75.72|72.92|75.72|72.92|75.48|72.68|0
1691386500000|2023-08-07 05:35:00|75.66|72.86|76.09|73.29|76.26|73.46|75.66|72.86|0
1691386800000|2023-08-07 05:40:00|76.15|73.35|75.84|73.04|76.21|73.41|75.78|72.98|0
1691387100000|2023-08-07 05:45:00|75.81|73.01|75.54|72.74|75.84|73.04|75.54|72.74|0
1691387400000|2023-08-07 05:50:00|75.48|72.68|75.18|72.38|75.48|72.68|75.18|72.38|0
1691387700000|2023-08-07 05:55:00|75.12|72.32|75.42|72.62|75.42|72.62|75.12|72.32|0
1691388000000|2023-08-07 06:00:00|75.48|72.68|75.39|72.59|75.6|72.8|75|72.2|0
1691388300000|2023-08-07 06:05:00|75.16|72.76|75.33|72.93|75.57|73.17|75.16|72.76|0
1691388600000|2023-08-07 06:10:00|75.39|72.99|75.33|72.93|75.39|72.99|75.03|72.63|0
1691388900000|2023-08-07 06:15:00|75.39|72.99|75.03|72.63|75.39|72.99|75.03|72.63|0
1691389200000|2023-08-07 06:20:00|75|72.6|75.39|72.99|75.39|72.99|74.97|72.57|0
1691389500000|2023-08-07 06:25:00|75.45|73.05|76.76|74.36|76.76|74.36|75.45|73.05|0
1691389800000|2023-08-07 06:30:00|76.88|74.48|77|74.6|77.06|74.66|76.64|74.24|0
1691390100000|2023-08-07 06:35:00|77.12|74.72|76.88|74.48|77.12|74.72|76.82|74.42|0
1691390400000|2023-08-07 06:40:00|76.94|74.54|76.39|73.99|76.94|74.54|76.39|73.99|0
1691390700000|2023-08-07 06:45:00|76.45|74.05|76.33|73.93|76.45|74.05|76.21|73.81|0
1691391000000|2023-08-07 06:50:00|76.27|73.87|76.51|74.11|76.51|74.11|76.27|73.87|0
1691391300000|2023-08-07 06:55:00|76.48|74.08|76.51|74.11|76.75|74.35|76.39|73.99|0
1691391600000|2023-08-07 07:00:00|76.57|74.17|76.56|74.16|76.75|74.35|76.02|73.62|0
1691391900000|2023-08-07 07:05:00|76.5|74.1|75.07|72.67|76.56|74.16|75.01|72.61|0
1691392200000|2023-08-07 07:10:00|75.01|72.61|75.06|72.66|75.24|72.84|74.83|72.43|0
1691392500000|2023-08-07 07:15:00|75.04|72.64|74.88|72.48|75.06|72.66|74.83|72.43|0
1691392800000|2023-08-07 07:20:00|74.86|72.46|74.94|72.54|75.03|72.63|74.41|72.01|0
1691393100000|2023-08-07 07:25:00|74.88|72.48|74.88|72.48|75.12|72.72|74.59|72.19|0
1691393400000|2023-08-07 07:30:00|74.94|72.54|74.69|72.29|75.47|73.07|74.63|72.23|0
1691393700000|2023-08-07 07:35:00|74.72|72.32|74.39|71.99|75.11|72.71|74.39|71.99|0
1691394000000|2023-08-07 07:40:00|74.45|72.05|74.66|72.26|74.69|72.29|74.28|71.88|0
1691394300000|2023-08-07 07:45:00|74.63|72.23|74.92|72.52|75.04|72.64|74.39|71.99|0
1691394600000|2023-08-07 07:50:00|74.98|72.58|74.86|72.46|75.07|72.67|74.8|72.4|0
1691394900000|2023-08-07 07:55:00|74.92|72.52|74.33|71.93|74.98|72.58|74.33|71.93|0
1691395200000|2023-08-07 08:00:00|74.39|71.99|74.86|72.46|74.92|72.52|74.33|71.93|0
1691395500000|2023-08-07 08:05:00|74.92|72.52|74.97|72.57|75.09|72.69|74.5|72.1|0
1691395800000|2023-08-07 08:10:00|74.94|72.54|75.21|72.81|75.33|72.93|74.85|72.45|0
1691396100000|2023-08-07 08:15:00|75.27|72.87|75.09|72.69|75.39|72.99|75.03|72.63|0
1691396400000|2023-08-07 08:20:00|75.03|72.63|75.62|73.22|75.62|73.22|74.82|72.42|0
1691396700000|2023-08-07 08:25:00|75.59|73.19|75.62|73.22|75.74|73.34|75.38|72.98|0
1691397000000|2023-08-07 08:30:00|75.68|73.28|76.22|73.82|76.28|73.88|75.5|73.1|0
1691397300000|2023-08-07 08:35:00|76.16|73.76|75.68|73.28|76.34|73.94|75.68|73.28|0
1691397600000|2023-08-07 08:40:00|75.65|73.25|76.16|73.76|76.4|74|75.59|73.19|0
1691397900000|2023-08-07 08:45:00|76.22|73.82|76.82|74.42|76.82|74.42|76.22|73.82|0
1691398200000|2023-08-07 08:50:00|76.88|74.48|76.22|73.82|76.88|74.48|75.91|73.51|0
1691398500000|2023-08-07 08:55:00|76.28|73.88|76.4|74|76.46|74.06|76.04|73.64|0
1691398800000|2023-08-07 09:00:00|76.34|73.94|76.82|74.42|77.12|74.72|76.22|73.82|0
1691399100000|2023-08-07 09:05:00|76.94|74.54|76.63|74.23|76.94|74.54|76.21|73.81|0
1691399400000|2023-08-07 09:10:00|76.6|74.2|76.93|74.53|76.93|74.53|76.27|73.87|0
1691399700000|2023-08-07 09:15:00|76.99|74.59|76.45|74.05|76.99|74.59|76.39|73.99|0
1691400000000|2023-08-07 09:20:00|76.51|74.11|76.21|73.81|76.6|74.2|76.21|73.81|0
1691400300000|2023-08-07 09:25:00|76.27|73.87|76.56|74.16|76.6|74.2|76.21|73.81|0
1691400600000|2023-08-07 09:30:00|76.5|74.1|76.32|73.92|76.5|74.1|76.08|73.68|0
1691400900000|2023-08-07 09:35:00|76.26|73.86|75.66|73.26|76.38|73.98|75.66|73.26|0
1691401200000|2023-08-07 09:40:00|75.69|73.29|75.78|73.38|75.99|73.59|75.69|73.29|0
1691401500000|2023-08-07 09:45:00|75.84|73.44|75.6|73.2|75.84|73.44|75.54|73.14|0
1691401800000|2023-08-07 09:50:00|75.66|73.26|75.83|73.43|75.95|73.55|75.54|73.14|0
1691402100000|2023-08-07 09:55:00|75.77|73.37|75.95|73.55|75.95|73.55|75.53|73.13|0
1691402400000|2023-08-07 10:00:00|76.01|73.61|75.95|73.55|76.01|73.61|75.65|73.25|0
1691402700000|2023-08-07 10:05:00|75.89|73.49|76.52|74.12|76.61|74.21|75.89|73.49|0
1691403000000|2023-08-07 10:10:00|76.55|74.15|76.73|74.33|76.97|74.57|76.49|74.09|0
1691403300000|2023-08-07 10:15:00|76.79|74.39|76.54|74.14|76.85|74.45|76.36|73.96|0
1691403600000|2023-08-07 10:20:00|76.48|74.08|77.21|74.81|77.33|74.93|76.48|74.08|0
1691403900000|2023-08-07 10:25:00|77.27|74.87|77.65|75.25|77.65|75.25|76.37|73.97|0
1691404200000|2023-08-07 10:30:00|77.71|75.31|77.03|74.63|77.89|75.49|77.03|74.63|0
1691404500000|2023-08-07 10:35:00|77.09|74.69|77.03|74.63|77.16|74.76|76.91|74.51|0
1691404800000|2023-08-07 10:40:00|77.06|74.66|77.09|74.69|77.34|74.94|77.03|74.63|0
1691405100000|2023-08-07 10:45:00|77.03|74.63|77.15|74.75|77.33|74.93|76.85|74.45|0
1691405400000|2023-08-07 10:50:00|77.09|74.69|76.72|74.32|77.21|74.81|76.66|74.26|0
1691405700000|2023-08-07 10:55:00|76.66|74.26|76.78|74.38|77.02|74.62|76.6|74.2|0
1691406000000|2023-08-07 11:00:00|76.9|74.5|76.84|74.44|76.9|74.5|76.6|74.2|0
1691406300000|2023-08-07 11:05:00|76.9|74.5|76.84|74.44|76.96|74.56|76.72|74.32|0
1691406600000|2023-08-07 11:10:00|76.78|74.38|76.41|74.01|76.84|74.44|76.29|73.89|0
1691406900000|2023-08-07 11:15:00|76.38|73.98|76.83|74.43|76.83|74.43|76.38|73.98|0
1691407200000|2023-08-07 11:20:00|76.89|74.49|77.07|74.67|77.07|74.67|76.53|74.13|0
1691407500000|2023-08-07 11:25:00|77.01|74.61|76.89|74.49|77.26|74.86|76.89|74.49|0
1691407800000|2023-08-07 11:30:00|76.95|74.55|76.95|74.55|77.19|74.79|76.83|74.43|0
1691408100000|2023-08-07 11:35:00|76.83|74.43|76.64|74.24|76.89|74.49|76.46|74.06|0
1691408400000|2023-08-07 11:40:00|76.7|74.3|77.07|74.67|77.22|74.82|76.64|74.24|0
1691408700000|2023-08-07 11:45:00|77.1|74.7|76.7|74.3|77.19|74.79|76.52|74.12|0
1691409000000|2023-08-07 11:50:00|76.64|74.24|76.64|74.24|76.7|74.3|76.46|74.06|0
1691409300000|2023-08-07 11:55:00|76.7|74.3|76.76|74.36|76.82|74.42|76.61|74.21|0
1691409600000|2023-08-07 12:00:00|76.88|74.48|76.63|74.23|76.88|74.48|76.45|74.05|0
1691409900000|2023-08-07 12:05:00|76.57|74.17|76.87|74.47|76.87|74.47|76.45|74.05|0
1691410200000|2023-08-07 12:10:00|76.81|74.41|76.51|74.11|76.81|74.41|76.39|73.99|0
1691410500000|2023-08-07 12:15:00|76.39|73.99|77.74|74.94|77.74|74.94|76.39|73.85|0
1691410800000|2023-08-07 12:20:00|77.8|75|77.86|75.06|77.98|75.18|77.55|74.75|0
1691411100000|2023-08-07 12:25:00|77.8|75|77.59|75.19|77.86|75.38|77.35|74.95|0
1691411400000|2023-08-07 12:30:00|77.53|75.13|76.62|74.22|77.66|75.26|76.62|74.22|0
1691411700000|2023-08-07 12:35:00|76.56|74.16|76.5|74.1|76.56|74.16|76.32|73.92|0
1691412000000|2023-08-07 12:40:00|76.47|74.07|76.07|73.67|76.5|74.1|75.77|73.37|0
1691412300000|2023-08-07 12:45:00|76.01|73.61|75.5|73.1|76.01|73.61|75.35|72.95|0
1691412600000|2023-08-07 12:50:00|75.47|73.07|74.81|72.41|75.47|73.07|74.81|72.41|0
1691412900000|2023-08-07 12:55:00|74.87|72.47|74.75|72.35|74.99|72.59|74.64|72.24|0
1691413200000|2023-08-07 13:00:00|74.81|72.41|75.29|72.89|75.29|72.89|74.57|72.17|0
1691413500000|2023-08-07 13:05:00|75.23|72.83|74.99|72.59|75.29|72.89|74.87|72.47|0
1691413800000|2023-08-07 13:10:00|74.96|72.56|74.51|72.11|74.99|72.59|74.45|72.05|0
1691414100000|2023-08-07 13:15:00|74.69|72.29|75.04|72.64|75.1|72.7|74.63|72.23|0
1691414400000|2023-08-07 13:20:00|75.1|72.7|74.86|72.46|75.1|72.7|74.86|72.46|0
1691414700000|2023-08-07 13:25:00|75.04|72.64|74.68|72.28|75.28|72.88|74.62|72.22|0
1691415000000|2023-08-07 13:30:00|74.5|72.1|73.27|70.87|74.56|72.16|72.86|70.46|0
1691415300000|2023-08-07 13:35:00|73.21|70.81|73.17|70.77|74.97|72.57|72.17|69.77|0
1691415600000|2023-08-07 13:40:00|73.22|70.82|75.23|72.83|75.29|72.89|72.7|70.3|0
1691415900000|2023-08-07 13:45:00|75.35|72.95|75.35|72.95|75.41|73.01|74.34|71.94|0
1691416200000|2023-08-07 13:50:00|75.23|72.83|73.8|71.4|75.23|72.83|73.28|70.88|0
1691416500000|2023-08-07 13:55:00|73.86|71.46|74.81|72.41|75.16|72.76|73.57|71.17|0
1691416800000|2023-08-07 14:00:00|74.93|72.53|75.4|73|76.06|73.66|74.81|72.41|0
1691417100000|2023-08-07 14:05:00|75.16|72.76|73.27|70.87|75.52|73.12|73.27|70.87|0
1691417400000|2023-08-07 14:10:00|73.15|70.75|73.44|71.04|74.03|71.63|73.04|70.64|0
1691417700000|2023-08-07 14:15:00|73.39|70.99|72.57|70.17|73.56|71.16|72.51|70.11|0
1691418000000|2023-08-07 14:20:00|72.51|70.11|72.1|69.7|72.97|70.57|72.1|69.7|0
1691418300000|2023-08-07 14:25:00|72.16|69.76|72.16|69.76|72.74|70.34|71.93|69.53|0
1691418600000|2023-08-07 14:30:00|72.27|69.87|72.74|70.34|73.09|70.69|72.16|69.76|0
1691418900000|2023-08-07 14:35:00|72.79|70.39|72.1|69.7|72.85|70.45|71.81|69.41|0
1691419200000|2023-08-07 14:40:00|72.21|69.81|72.85|70.45|72.85|70.45|71.58|69.18|0
1691419500000|2023-08-07 14:45:00|72.91|70.51|72.38|69.98|73.02|70.62|72.38|69.98|0
1691419800000|2023-08-07 14:50:00|72.44|70.04|73.6|71.2|73.66|71.26|72.32|69.92|0
1691420100000|2023-08-07 14:55:00|73.54|71.14|73.48|71.08|73.9|71.5|73.02|70.62|0
1691420400000|2023-08-07 15:00:00|73.54|71.14|73.72|71.32|73.95|71.55|72.96|70.56|0
1691420700000|2023-08-07 15:05:00|73.78|71.38|74.24|71.84|74.72|72.32|73.66|71.26|0
1691421000000|2023-08-07 15:10:00|74.3|71.9|73.6|71.2|74.3|71.9|73.36|70.96|0
1691421300000|2023-08-07 15:15:00|73.65|71.25|75.07|72.67|75.19|72.79|73.36|70.96|0
1691421600000|2023-08-07 15:20:00|75.13|72.73|74.48|72.08|75.13|72.73|73.89|71.49|0
1691421900000|2023-08-07 15:25:00|74.53|72.13|74.47|72.07|74.89|72.49|73.94|71.54|0
1691422200000|2023-08-07 15:30:00|74.53|72.13|74.71|72.31|75.42|73.02|74.12|71.72|0
1691422500000|2023-08-07 15:35:00|74.77|72.37|74.17|71.77|74.83|72.43|73.82|71.42|0
1691422800000|2023-08-07 15:40:00|74.11|71.71|73.82|71.42|74.29|71.89|73.64|71.24|0
1691423100000|2023-08-07 15:45:00|73.76|71.36|73.64|71.24|74.05|71.65|73.52|71.12|0
1691423400000|2023-08-07 15:50:00|73.58|71.18|73.05|70.65|73.76|71.36|73.05|70.65|0
1691423700000|2023-08-07 15:55:00|72.99|70.59|72.05|69.65|72.99|70.59|71.77|69.37|0
1691424000000|2023-08-07 16:00:00|72|69.6|71.99|69.59|72.23|69.83|71.76|69.36|0
1691424300000|2023-08-07 16:05:00|71.97|69.57|72.16|69.76|72.22|69.82|71.88|69.48|0
1691424600000|2023-08-07 16:10:00|72.05|69.65|72.16|69.76|72.4|70|71.76|69.36|0
1691424900000|2023-08-07 16:15:00|72.22|69.82|72.28|69.88|72.63|70.23|72.1|69.7|0
1691425200000|2023-08-07 16:20:00|72.33|69.93|72.39|69.99|72.97|70.57|72.28|69.88|0
1691425500000|2023-08-07 16:25:00|72.45|70.05|71.87|69.47|72.45|70.05|71.64|69.24|0
1691425800000|2023-08-07 16:30:00|71.81|69.41|72.68|70.28|72.79|70.39|71.75|69.35|0
1691426100000|2023-08-07 16:35:00|72.62|70.22|73.08|70.68|73.08|70.68|72.44|70.04|0
1691426400000|2023-08-07 16:40:00|73.14|70.74|72.79|70.39|73.26|70.86|72.79|70.39|0
1691426700000|2023-08-07 16:45:00|72.85|70.45|72.38|69.98|73.14|70.74|72.32|69.92|0
1691427000000|2023-08-07 16:50:00|72.26|69.86|71.45|69.05|72.44|70.04|71.34|68.94|0
1691427300000|2023-08-07 16:55:00|71.4|69|71.63|69.23|72.09|69.69|71.4|69|0
1691427600000|2023-08-07 17:00:00|71.68|69.28|71.57|69.17|71.8|69.4|71.45|69.05|0
1691427900000|2023-08-07 17:05:00|71.62|69.22|71.51|69.11|71.91|69.51|71.34|68.94|0
1691428200000|2023-08-07 17:10:00|71.45|69.05|71.79|69.39|71.79|69.39|70.93|68.53|0
1691428500000|2023-08-07 17:15:00|71.73|69.33|71.27|68.87|71.91|69.51|71.27|68.87|0
1691428800000|2023-08-07 17:20:00|71.5|69.1|71.56|69.16|71.56|69.16|71.04|68.64|0
1691429100000|2023-08-07 17:25:00|71.5|69.1|71.67|69.27|71.9|69.5|71.27|68.87|0
1691429400000|2023-08-07 17:30:00|71.61|69.21|71.73|69.33|71.96|69.56|71.55|69.15|0
1691429700000|2023-08-07 17:35:00|71.67|69.27|71.49|69.09|71.78|69.38|71.27|68.87|0
1691430000000|2023-08-07 17:40:00|71.44|69.04|71.49|69.09|71.49|69.09|71.15|68.75|0
1691430300000|2023-08-07 17:45:00|71.55|69.15|70.86|68.46|72.01|69.61|70.69|68.29|0
1691430600000|2023-08-07 17:50:00|70.92|68.52|70.97|68.57|71.15|68.75|70.8|68.4|0
1691430900000|2023-08-07 17:55:00|70.92|68.52|70.4|68|70.97|68.57|70.34|67.94|0
1691431200000|2023-08-07 18:00:00|70.34|67.94|70.29|67.89|70.4|68|69.72|67.32|0
1691431500000|2023-08-07 18:05:00|70.23|67.83|70.57|68.17|70.91|68.51|70.12|67.72|0
1691431800000|2023-08-07 18:10:00|70.62|68.22|71.08|68.68|71.08|68.68|70.51|68.11|0
1691432100000|2023-08-07 18:15:00|71.19|68.79|70.31|67.91|71.66|69.26|70.31|67.91|0
1691432400000|2023-08-07 18:20:00|70.25|67.85|70.53|68.13|70.59|68.19|70.13|67.73|0
1691432700000|2023-08-07 18:25:00|70.59|68.19|71.27|68.87|71.56|69.16|70.59|68.19|0
1691433000000|2023-08-07 18:30:00|71.22|68.82|70.13|67.73|71.22|68.82|69.9|67.5|0
1691433300000|2023-08-07 18:35:00|70.07|67.67|70.3|67.9|70.41|68.01|69.73|67.33|0
1691433600000|2023-08-07 18:40:00|70.35|67.95|70.41|68.01|70.64|68.24|70.18|67.78|0
1691433900000|2023-08-07 18:45:00|70.47|68.07|70.18|67.78|70.64|68.24|70.12|67.72|0
1691434200000|2023-08-07 18:50:00|70.12|67.72|70.29|67.89|70.69|68.29|70.12|67.72|0
1691434500000|2023-08-07 18:55:00|70.23|67.83|70.18|67.78|70.4|68|69.84|67.44|0
1691434800000|2023-08-07 19:00:00|70.01|67.61|69.72|67.32|70.06|67.66|69.5|67.1|0
1691435100000|2023-08-07 19:05:00|69.78|67.38|70.17|67.77|70.29|67.89|69.66|67.26|0
1691435400000|2023-08-07 19:10:00|70.23|67.83|70.63|68.23|70.63|68.23|69.95|67.55|0
1691435700000|2023-08-07 19:15:00|70.74|68.34|70.68|68.28|70.85|68.45|70.4|68|0
1691436000000|2023-08-07 19:20:00|70.62|68.22|70.56|68.16|70.74|68.34|70.28|67.88|0
1691436300000|2023-08-07 19:25:00|70.51|68.11|71.02|68.62|71.08|68.68|70.51|68.11|0
1691436600000|2023-08-07 19:30:00|71.13|68.73|70.67|68.27|71.25|68.85|70.56|68.16|0
1691436900000|2023-08-07 19:35:00|70.62|68.22|70.39|67.99|70.62|68.22|70.16|67.76|0
1691437200000|2023-08-07 19:40:00|70.44|68.04|70.27|67.87|70.44|68.04|69.93|67.53|0
1691437500000|2023-08-07 19:45:00|70.39|67.99|70.1|67.7|70.67|68.27|70.04|67.64|0
1691437800000|2023-08-07 19:50:00|70.13|67.73|69.48|67.08|70.13|67.73|69.25|66.85|0
1691438100000|2023-08-07 19:55:00|69.36|66.96|68.56|66.16|69.55|67.15|68.41|66.01|0
1691438400000|2023-08-07 20:00:00|68.67|66.27|68.39|65.99|68.89|66.49|68.34|65.94|0
1691438700000|2023-08-07 20:05:00|68.34|65.94|68.28|65.88|68.5|66.1|68.17|65.77|0
1691439000000|2023-08-07 20:10:00|68.22|65.82|68.22|65.82|68.33|65.93|68.22|65.82|0
1691439300000|2023-08-07 20:15:00|68.31|65.51|68.25|65.45|68.31|65.51|68.14|65.34|0
1691439600000|2023-08-07 20:20:00|68.2|65.4|68.31|65.51|68.31|65.51|68.2|65.4|0
1691439900000|2023-08-07 20:25:00|68.36|65.56|68.25|65.45|68.36|65.56|68.19|65.39|0
1691440200000|2023-08-07 20:30:00|68.19|65.39|68.25|65.45|68.3|65.5|68.19|65.39|0
1691440500000|2023-08-07 20:35:00|68.19|65.39|68.08|65.28|68.19|65.39|68.08|65.28|0
1691440800000|2023-08-07 20:40:00|68.02|65.22|68.13|65.33|68.13|65.33|68.02|65.22|0
1691441100000|2023-08-07 20:45:00|68.1|65.3|68.07|65.27|68.13|65.33|68.07|65.27|0
1691441400000|2023-08-07 20:50:00|68.13|65.33|68.18|65.38|68.18|65.38|68.02|65.22|0
1691441700000|2023-08-07 20:55:00|68.24|65.44|68.38|65.58|68.38|65.58|68.13|65.33|0
1691442000000|2023-08-07 21:00:00|68.33|65.53|68.36|65.56|68.44|65.64|68.3|65.5|0
1691442300000|2023-08-07 21:05:00|68.34|65.54|68.35|65.55|68.36|65.56|68.27|65.47|0
1691442600000|2023-08-07 21:10:00|68.34|65.54|68.24|65.44|68.34|65.54|68.22|65.42|0
1691442900000|2023-08-07 21:15:00|68.21|65.41|68.29|65.49|68.32|65.52|68.17|65.37|0
1691443200000|2023-08-07 21:20:00|68.25|65.45|68.21|65.41|68.25|65.45|68.21|65.41|0
1691443500000|2023-08-07 21:25:00|68.23|65.43|68.23|65.43|68.26|65.46|68.16|65.36|0
1691443800000|2023-08-07 21:30:00|68.24|65.44|68.23|65.43|68.24|65.44|68.23|65.43|0
1691444100000|2023-08-07 21:35:00|68.2|65.4|68.23|65.43|68.24|65.44|68.2|65.4|0
1691444400000|2023-08-07 21:40:00|68.31|65.51|68.31|65.51|68.31|65.51|68.31|65.51|0
1691444700000|2023-08-07 21:45:00|68.3|65.5|68.26|65.46|68.34|65.54|68.25|65.45|0
1691445000000|2023-08-07 21:50:00|68.25|65.45|68.21|65.41|68.25|65.45|68.18|65.38|0
1691445300000|2023-08-07 21:55:00|68.2|65.4|68.17|65.37|68.24|65.44|68.11|65.31|0
1691445600000|2023-08-07 22:00:00|68.35|65.55|68.29|65.49|68.38|65.58|68.16|65.36|0
1691445900000|2023-08-07 22:05:00|68.32|65.52|68.49|65.69|68.54|65.74|68.32|65.52|0
1691446200000|2023-08-07 22:10:00|68.51|65.71|68.54|65.74|68.6|65.8|68.43|65.63|0
1691446500000|2023-08-07 22:15:00|68.59|65.79|68.76|65.96|68.76|65.96|68.54|65.74|0
1691446800000|2023-08-07 22:20:00|68.7|65.9|68.81|66.01|68.81|66.01|68.65|65.85|0
1691447100000|2023-08-07 22:25:00|68.76|65.96|68.87|66.07|68.87|66.07|68.76|65.96|0
1691447400000|2023-08-07 22:30:00|68.84|66.04|68.75|65.95|68.87|66.07|68.75|65.95|0
1691447700000|2023-08-07 22:35:00|68.73|65.93|68.58|65.78|68.75|65.95|68.58|65.78|0
1691448000000|2023-08-07 22:40:00|68.53|65.73|68.69|65.89|68.69|65.89|68.53|65.73|0
1691448600000|2023-08-07 22:50:00|68.75|65.95|68.69|65.89|68.75|65.95|68.64|65.84|0
1691448900000|2023-08-07 22:55:00|68.75|65.95|68.74|65.94|68.8|66|68.74|65.94|0
1691449200000|2023-08-07 23:00:00|68.69|65.89|68.63|65.83|68.74|65.94|68.63|65.83|0
1691449500000|2023-08-07 23:05:00|68.69|65.89|68.8|66|68.91|66.11|68.69|65.89|0
1691449800000|2023-08-07 23:10:00|68.85|66.05|68.91|66.11|68.91|66.11|68.8|66|0
1691450100000|2023-08-07 23:15:00|68.9|66.1|68.74|65.94|68.9|66.1|68.74|65.94|0
1691450400000|2023-08-07 23:20:00|68.76|65.96|68.73|65.93|68.79|65.99|68.68|65.88|0
1691450700000|2023-08-07 23:25:00|68.71|65.91|68.73|65.93|68.73|65.93|68.68|65.88|0
1691451000000|2023-08-07 23:30:00|68.68|65.88|68.73|65.93|68.73|65.93|68.65|65.85|0
1691451600000|2023-08-07 23:40:00|68.78|65.98|68.67|65.87|68.89|66.09|68.61|65.81|0
1691451900000|2023-08-07 23:45:00|68.7|65.9|68.53|65.73|68.73|65.93|68.5|65.7|0
1691452200000|2023-08-07 23:50:00|68.5|65.7|68.72|65.92|68.78|65.98|68.5|65.7|0
1691452500000|2023-08-07 23:55:00|68.67|65.87|68.61|65.81|68.72|65.92|68.61|65.81|0
1691452800000|2023-08-08 00:00:00|68.55|65.75|68.94|66.14|68.94|66.14|68.44|65.64|0
1691453100000|2023-08-08 00:05:00|69|66.2|68.83|66.03|69.11|66.31|68.6|65.8|0
1691453400000|2023-08-08 00:10:00|68.88|66.08|68.88|66.08|69.05|66.25|68.77|65.97|0
1691453700000|2023-08-08 00:15:00|68.91|66.11|68.82|66.02|69.02|66.22|68.77|65.97|0
1691454000000|2023-08-08 00:20:00|68.85|66.05|68.04|65.24|69.7|66.9|58.74|55.94|0
1691454300000|2023-08-08 00:25:00|68.01|65.21|68.04|65.24|68.09|65.29|67.87|65.07|0
1691454600000|2023-08-08 00:30:00|68.09|65.29|68.26|65.46|68.31|65.51|68.07|65.27|0
1691454900000|2023-08-08 00:35:00|68.2|65.4|67.98|65.18|68.2|65.4|67.87|65.07|0
1691455200000|2023-08-08 00:40:00|67.95|65.15|68.03|65.23|68.09|65.29|67.92|65.12|0
1691455500000|2023-08-08 00:45:00|68|65.2|67.97|65.17|68.09|65.29|67.92|65.12|0
1691455800000|2023-08-08 00:50:00|68|65.2|67.97|65.17|68.03|65.23|67.86|65.06|0
1691456100000|2023-08-08 00:55:00|68.03|65.23|68.05|65.25|68.14|65.34|68.03|65.23|0
1691456400000|2023-08-08 01:00:00|68.08|65.28|68.3|65.5|68.47|65.67|68.05|65.25|0
1691456700000|2023-08-08 01:05:00|68.25|65.45|68.41|65.61|68.41|65.61|68.19|65.39|0
1691457000000|2023-08-08 01:10:00|68.36|65.56|68.8|66|68.91|66.11|68.3|65.5|0
1691457300000|2023-08-08 01:15:00|68.86|66.06|69.3|66.5|69.36|66.56|68.69|65.89|0
1691457600000|2023-08-08 01:20:00|69.25|66.45|69.02|66.22|69.25|66.45|68.97|66.17|0
1691457900000|2023-08-08 01:25:00|69.05|66.25|69.64|66.84|69.81|67.01|69.02|66.22|0
1691458200000|2023-08-08 01:30:00|69.58|66.78|69.47|66.67|69.98|67.18|69.3|66.5|0
1691458500000|2023-08-08 01:35:00|69.41|66.61|69.69|66.89|69.86|67.06|69.41|66.61|0
1691458800000|2023-08-08 01:40:00|69.64|66.84|69.92|67.12|69.92|67.12|69.52|66.72|0
1691459100000|2023-08-08 01:45:00|69.86|67.06|69.69|66.89|69.97|67.17|69.63|66.83|0
1691459400000|2023-08-08 01:50:00|69.63|66.83|69.8|67|69.8|67|69.41|66.61|0
1691459700000|2023-08-08 01:55:00|69.86|67.06|70.2|67.4|70.25|67.45|69.74|66.94|0
1691460000000|2023-08-08 02:00:00|70.31|67.51|70.11|67.31|70.48|67.68|70.08|67.28|0
1691460300000|2023-08-08 02:05:00|70.08|67.28|70.11|67.31|70.22|67.42|69.96|67.16|0
1691460600000|2023-08-08 02:10:00|70.13|67.33|69.91|67.11|70.13|67.33|69.85|67.05|0
1691460900000|2023-08-08 02:15:00|69.88|67.08|69.51|66.71|69.91|67.11|69.39|66.59|0
1691461200000|2023-08-08 02:20:00|69.56|66.76|69.84|67.04|69.9|67.1|69.56|66.76|0
1691461500000|2023-08-08 02:25:00|69.82|67.02|69.67|66.87|69.84|67.04|69.56|66.76|0
1691461800000|2023-08-08 02:30:00|69.62|66.82|69.56|66.76|69.79|66.99|69.5|66.7|0
1691462100000|2023-08-08 02:35:00|69.61|66.81|69.27|66.47|69.67|66.87|69.27|66.47|0
1691462400000|2023-08-08 02:40:00|69.22|66.42|69.33|66.53|69.38|66.58|69.16|66.36|0
1691462700000|2023-08-08 02:45:00|69.27|66.47|69.66|66.86|69.72|66.92|69.27|66.47|0
1691463000000|2023-08-08 02:50:00|69.72|66.92|69.61|66.81|69.72|66.92|69.49|66.69|0
1691463300000|2023-08-08 02:55:00|69.55|66.75|69.49|66.69|69.6|66.8|69.43|66.63|0
1691463600000|2023-08-08 03:00:00|69.55|66.75|69.66|66.86|69.66|66.86|69.55|66.75|0
1691463900000|2023-08-08 03:05:00|69.72|66.92|69.83|67.03|69.88|67.08|69.66|66.86|0
1691464200000|2023-08-08 03:10:00|69.88|67.08|69.32|66.52|69.88|67.08|69.32|66.52|0
1691464500000|2023-08-08 03:15:00|69.26|66.46|69.99|67.19|69.99|67.19|69.26|66.46|0
1691464800000|2023-08-08 03:20:00|69.97|67.17|69.99|67.19|70.28|67.48|69.94|67.14|0
1691465100000|2023-08-08 03:25:00|70.05|67.25|70.1|67.3|70.16|67.36|69.99|67.19|0
1691465400000|2023-08-08 03:30:00|70.16|67.36|70.27|67.47|70.27|67.47|69.93|67.13|0
1691465700000|2023-08-08 03:35:00|70.21|67.41|70.27|67.47|70.27|67.47|70.16|67.36|0
1691466000000|2023-08-08 03:40:00|70.21|67.41|70.1|67.3|70.27|67.47|69.98|67.18|0
1691466300000|2023-08-08 03:45:00|70.04|67.24|69.92|67.12|70.04|67.24|69.87|67.07|0
1691466600000|2023-08-08 03:50:00|69.95|67.15|69.98|67.18|70.04|67.24|69.9|67.1|0
1691466900000|2023-08-08 03:55:00|69.92|67.12|70.15|67.35|70.26|67.46|69.92|67.12|0
1691467200000|2023-08-08 04:00:00|70.2|67.4|70.26|67.46|70.26|67.46|70.09|67.29|0
1691467500000|2023-08-08 04:05:00|70.2|67.4|70.09|67.29|70.32|67.52|70.09|67.29|0
1691467800000|2023-08-08 04:10:00|70.03|67.23|70.09|67.29|70.14|67.34|70.03|67.23|0
1691468100000|2023-08-08 04:15:00|70.08|67.28|70.03|67.23|70.14|67.34|69.91|67.11|0
1691468400000|2023-08-08 04:20:00|70.08|67.28|70.02|67.22|70.08|67.28|69.97|67.17|0
1691468700000|2023-08-08 04:25:00|69.97|67.17|69.91|67.11|70.02|67.22|69.85|67.05|0
1691469000000|2023-08-08 04:30:00|69.74|66.94|69.85|67.05|69.96|67.16|69.74|66.94|0
1691469300000|2023-08-08 04:35:00|69.79|66.99|69.85|67.05|69.91|67.11|69.79|66.99|0
1691469600000|2023-08-08 04:40:00|69.79|66.99|69.68|66.88|69.85|67.05|69.68|66.88|0
1691469900000|2023-08-08 04:45:00|69.73|66.93|69.79|66.99|69.79|66.99|69.73|66.93|0
1691470200000|2023-08-08 04:50:00|69.73|66.93|69.56|66.76|69.73|66.93|69.56|66.76|0
1691470500000|2023-08-08 04:55:00|69.59|66.79|69.73|66.93|69.73|66.93|69.56|66.76|0
1691470800000|2023-08-08 05:00:00|69.67|66.87|69.61|66.81|69.9|67.1|69.61|66.81|0
1691471100000|2023-08-08 05:05:00|69.55|66.75|69.72|66.92|69.72|66.92|69.53|66.73|0
1691471400000|2023-08-08 05:10:00|69.67|66.87|69.61|66.81|69.78|66.98|69.55|66.75|0
1691471700000|2023-08-08 05:15:00|69.64|66.84|69.72|66.92|69.83|67.03|69.61|66.81|0
1691472000000|2023-08-08 05:20:00|69.66|66.86|70|67.2|70|67.2|69.6|66.8|0
1691472300000|2023-08-08 05:25:00|69.94|67.14|69.88|67.08|70|67.2|69.71|66.91|0
1691472600000|2023-08-08 05:30:00|69.94|67.14|70|67.2|70.05|67.25|69.83|67.03|0
1691472900000|2023-08-08 05:35:00|70.05|67.25|69.88|67.08|70.11|67.31|69.82|67.02|0
1691473200000|2023-08-08 05:40:00|69.82|67.02|69.88|67.08|69.94|67.14|69.82|67.02|0
1691473500000|2023-08-08 05:45:00|69.91|67.11|70.05|67.25|70.05|67.25|69.82|67.02|0
1691473800000|2023-08-08 05:50:00|69.99|67.19|70.62|67.82|70.62|67.82|69.99|67.19|0
1691474100000|2023-08-08 05:55:00|70.79|67.99|71.02|68.22|71.25|68.45|70.79|67.99|0
1691474400000|2023-08-08 06:00:00|71.05|68.25|71.3|68.5|71.42|68.62|71.01|68.21|0
1691474700000|2023-08-08 06:05:00|71.1|68.7|71.27|68.87|71.51|69.11|71.1|68.7|0
1691475000000|2023-08-08 06:10:00|71.33|68.93|70.98|68.58|71.39|68.99|70.93|68.53|0
1691475300000|2023-08-08 06:15:00|71.1|68.7|70.92|68.52|71.1|68.7|70.81|68.41|0
1691475600000|2023-08-08 06:20:00|70.9|68.5|70.86|68.46|70.98|68.58|70.69|68.29|0
1691475900000|2023-08-08 06:25:00|70.92|68.52|71.09|68.69|71.15|68.75|70.86|68.46|0
1691476200000|2023-08-08 06:30:00|71.15|68.75|71.55|69.15|71.72|69.32|69.65|67.25|0
1691476500000|2023-08-08 06:35:00|71.49|69.09|71.43|69.03|71.55|69.15|71.43|69.03|0
1691476800000|2023-08-08 06:40:00|71.49|69.09|71.07|68.67|71.54|69.14|71.01|68.61|0
1691477100000|2023-08-08 06:45:00|71.13|68.73|71.33|68.93|71.53|69.13|71.13|68.73|0
1691477400000|2023-08-08 06:50:00|71.3|68.9|71.41|69.01|71.53|69.13|71.04|68.64|0
1691477700000|2023-08-08 06:55:00|71.47|69.07|71.35|68.95|71.64|69.24|71.35|68.95|0
1691478000000|2023-08-08 07:00:00|71.41|69.01|70.77|68.37|71.47|69.07|70.77|68.37|0
1691478300000|2023-08-08 07:05:00|70.72|68.32|70.86|68.46|71.23|68.83|70.69|68.29|0
1691478600000|2023-08-08 07:10:00|70.83|68.43|71.17|68.77|71.17|68.77|70.43|68.03|0
1691478900000|2023-08-08 07:15:00|71.23|68.83|71.23|68.83|71.81|69.41|71.11|68.71|0
1691479200000|2023-08-08 07:20:00|71.29|68.89|71.46|69.06|71.72|69.32|71.17|68.77|0
1691479500000|2023-08-08 07:25:00|71.34|68.94|71.11|68.71|71.75|69.35|71.02|68.62|0
1691479800000|2023-08-08 07:30:00|71.17|68.77|70.59|68.19|71.28|68.88|70.59|68.19|0
1691480100000|2023-08-08 07:35:00|70.65|68.25|71.28|68.88|71.34|68.94|70.59|68.19|0
1691480400000|2023-08-08 07:40:00|71.31|68.91|70.99|68.59|71.74|69.34|70.93|68.53|0
1691480700000|2023-08-08 07:45:00|70.93|68.53|70.53|68.13|70.96|68.56|70.47|68.07|0
1691481000000|2023-08-08 07:50:00|70.47|68.07|70.67|68.27|70.87|68.47|70.47|68.07|0
1691481300000|2023-08-08 07:55:00|70.58|68.18|69.95|67.55|70.64|68.24|69.89|67.49|0
1691481600000|2023-08-08 08:00:00|69.89|67.49|70.35|67.95|70.41|68.01|69.72|67.32|0
1691481900000|2023-08-08 08:05:00|70.29|67.89|70.86|68.46|70.98|68.58|70.12|67.72|0
1691482200000|2023-08-08 08:10:00|70.83|68.43|71.03|68.63|71.21|68.81|70.8|68.4|0
1691482500000|2023-08-08 08:15:00|71.09|68.69|70.8|68.4|71.32|68.92|70.57|68.17|0
1691482800000|2023-08-08 08:20:00|70.86|68.46|71.26|68.86|71.67|69.27|70.86|68.46|0
1691483100000|2023-08-08 08:25:00|71.2|68.8|71.72|69.32|71.72|69.32|71.14|68.74|0
1691483400000|2023-08-08 08:30:00|71.78|69.38|71.43|69.03|71.84|69.44|71.43|69.03|0
1691483700000|2023-08-08 08:35:00|71.49|69.09|71.43|69.03|71.55|69.15|71.02|68.62|0
1691484000000|2023-08-08 08:40:00|71.49|69.09|71.19|68.79|71.54|69.14|71.02|68.62|0
1691484300000|2023-08-08 08:45:00|71.14|68.74|70.9|68.5|71.17|68.77|70.73|68.33|0
1691484600000|2023-08-08 08:50:00|70.96|68.56|70.67|68.27|71.08|68.68|70.67|68.27|0
1691484900000|2023-08-08 08:55:00|70.73|68.33|70.9|68.5|71.05|68.65|70.67|68.27|0
1691485200000|2023-08-08 09:00:00|70.84|68.44|70.9|68.5|71.07|68.67|70.76|68.36|0
1691485500000|2023-08-08 09:05:00|70.96|68.56|71.62|69.22|71.65|69.25|70.78|68.38|0
1691485800000|2023-08-08 09:10:00|71.65|69.25|72.29|69.89|72.29|69.89|71.65|69.25|0
1691486100000|2023-08-08 09:15:00|72.35|69.95|73.1|70.7|73.33|70.93|71.96|69.56|0
1691486400000|2023-08-08 09:20:00|73.21|70.81|73.03|70.63|73.27|70.87|72.92|70.52|0
1691486700000|2023-08-08 09:25:00|73.09|70.69|73.15|70.75|73.45|71.05|73.03|70.63|0
1691487000000|2023-08-08 09:30:00|73.21|70.81|73.27|70.87|73.38|70.98|73|70.6|0
1691487300000|2023-08-08 09:35:00|73.32|70.92|73.74|71.34|73.92|71.52|73.15|70.75|0
1691487600000|2023-08-08 09:40:00|73.8|71.4|73.26|70.86|73.8|71.4|73.2|70.8|0
1691487900000|2023-08-08 09:45:00|73.23|70.83|73.38|70.98|73.56|71.16|73.03|70.63|0
1691488200000|2023-08-08 09:50:00|73.44|71.04|73.97|71.57|73.97|71.57|73.2|70.8|0
1691488500000|2023-08-08 09:55:00|73.91|71.51|72.9|70.5|73.91|71.51|72.73|70.33|0
1691488800000|2023-08-08 10:00:00|72.84|70.44|73.14|70.74|73.55|71.15|72.67|70.27|0
1691489100000|2023-08-08 10:05:00|73.19|70.79|72.55|70.15|73.19|70.79|72.55|70.15|0
1691489400000|2023-08-08 10:10:00|72.61|70.21|73.07|70.67|73.31|70.91|72.43|70.03|0
1691489700000|2023-08-08 10:15:00|73.01|70.61|73.4|71|73.4|71|72.6|70.2|0
1691490000000|2023-08-08 10:20:00|73.42|71.02|73.54|71.14|73.78|71.38|73.25|70.85|0
1691490300000|2023-08-08 10:25:00|73.6|71.2|73.83|71.43|73.95|71.55|73.48|71.08|0
1691490600000|2023-08-08 10:30:00|73.89|71.49|74.07|71.67|74.37|71.97|73.77|71.37|0
1691490900000|2023-08-08 10:35:00|74.01|71.61|74.43|72.03|74.43|72.03|73.89|71.49|0
1691491200000|2023-08-08 10:40:00|74.37|71.97|74.13|71.73|74.46|72.06|73.65|71.25|0
1691491500000|2023-08-08 10:45:00|74.18|71.78|73.83|71.43|74.18|71.78|73.71|71.31|0
1691491800000|2023-08-08 10:50:00|73.77|71.37|74.24|71.84|74.54|72.14|73.77|71.37|0
1691492100000|2023-08-08 10:55:00|74.15|71.75|74.06|71.66|74.36|71.96|73.88|71.48|0
1691492400000|2023-08-08 11:00:00|74.12|71.72|74.59|72.19|74.77|72.37|74.06|71.66|0
1691492700000|2023-08-08 11:05:00|74.65|72.25|74.77|72.37|74.95|72.55|74.47|72.07|0
1691493000000|2023-08-08 11:10:00|74.83|72.43|76.25|73.85|76.38|73.98|74.12|71.72|0
1691493300000|2023-08-08 11:15:00|76.31|73.91|77.14|74.74|77.18|74.78|76.13|73.73|0
1691493600000|2023-08-08 11:20:00|77.2|74.8|76.81|74.41|77.27|74.87|76.41|74.01|0
1691493900000|2023-08-08 11:25:00|76.9|74.5|77.08|74.68|77.26|74.86|76.59|74.19|0
1691494200000|2023-08-08 11:30:00|77.2|74.8|77.75|75.35|78.18|75.78|77.17|74.77|0
1691494500000|2023-08-08 11:35:00|77.81|75.41|77.94|75.54|78|75.6|77.15|74.75|0
1691494800000|2023-08-08 11:40:00|78|75.6|77.57|75.17|78.13|75.73|77.57|75.17|0
1691495100000|2023-08-08 11:45:00|77.63|75.23|77.94|75.54|78|75.6|77.57|75.17|0
1691495400000|2023-08-08 11:50:00|77.97|75.57|77.26|74.86|78|75.6|77.14|74.74|0
1691495700000|2023-08-08 11:55:00|77.2|74.8|77.2|74.8|77.57|75.17|77.2|74.8|0
1691496000000|2023-08-08 12:00:00|77.17|74.77|78.24|75.84|78.42|76.02|77.14|74.74|0
1691496300000|2023-08-08 12:05:00|78.49|76.09|78.98|76.58|79.79|77.39|78.42|76.02|0
1691496600000|2023-08-08 12:10:00|79.1|76.7|78.85|76.45|79.17|76.77|78.73|76.33|0
1691496900000|2023-08-08 12:15:00|78.92|76.52|78.33|75.93|78.92|76.52|78.23|75.83|0
1691497200000|2023-08-08 12:20:00|78.29|75.89|78.11|75.71|78.42|76.02|77.98|75.58|0
1691497500000|2023-08-08 12:25:00|78.05|75.65|77.55|75.15|78.17|75.77|77.49|75.09|0
1691497800000|2023-08-08 12:30:00|77.61|75.21|77.98|75.58|78.23|75.83|77.58|75.18|0
1691498100000|2023-08-08 12:35:00|78.04|75.64|77.49|75.09|78.16|75.76|77.37|74.97|0
1691498400000|2023-08-08 12:40:00|77.43|75.03|76.63|74.23|77.61|75.21|76.39|73.99|0
1691498700000|2023-08-08 12:45:00|76.57|74.17|76.93|74.53|77|74.6|76.45|74.05|0
1691499000000|2023-08-08 12:50:00|76.87|74.47|76.99|74.59|77.18|74.78|76.75|74.35|0
1691499300000|2023-08-08 12:55:00|77.05|74.65|77.11|74.71|77.24|74.84|76.87|74.47|0
1691499600000|2023-08-08 13:00:00|77.17|74.77|77.17|74.77|77.54|75.14|76.99|74.59|0
1691499900000|2023-08-08 13:05:00|77.23|74.83|77.78|75.38|78.09|75.69|77.23|74.83|0
1691500200000|2023-08-08 13:10:00|77.84|75.44|77.66|75.26|77.84|75.44|77.41|75.01|0
1691500500000|2023-08-08 13:15:00|77.59|75.19|76.5|74.1|77.66|75.26|76.5|74.1|0
1691500800000|2023-08-08 13:20:00|76.44|74.04|76.62|74.22|76.98|74.58|76.31|73.91|0
1691501100000|2023-08-08 13:25:00|76.56|74.16|76.43|74.03|77.1|74.7|76.37|73.97|0
1691501400000|2023-08-08 13:30:00|76.19|73.79|77.04|74.64|77.4|75|76.07|73.67|0
1691501700000|2023-08-08 13:35:00|76.98|74.58|77.58|75.18|78.08|75.68|76.98|74.58|0
1691502000000|2023-08-08 13:40:00|77.65|75.25|78.63|76.23|79.19|76.79|77.16|74.76|0
1691502300000|2023-08-08 13:45:00|78.69|76.29|80.57|78.17|80.82|78.42|78.69|76.29|0
1691502600000|2023-08-08 13:50:00|80.6|78.2|81.25|78.85|82.52|80.12|79.61|77.21|0
1691502900000|2023-08-08 13:55:00|81.38|78.98|81.37|78.97|82.07|79.67|81.06|78.66|0
1691503200000|2023-08-08 14:00:00|81.63|79.23|80.93|78.53|82.33|79.93|80.93|78.53|0
1691503500000|2023-08-08 14:05:00|81.06|78.66|80.93|78.53|81.37|78.97|80.55|78.15|0
1691503800000|2023-08-08 14:10:00|80.99|78.59|83.28|80.88|83.47|81.07|80.99|78.59|0
1691504100000|2023-08-08 14:15:00|83.41|81.01|83.28|80.88|84.32|81.92|82.96|80.56|0
1691504400000|2023-08-08 14:20:00|83.41|81.01|83.6|81.2|84.25|81.85|82.96|80.56|0
1691504700000|2023-08-08 14:25:00|83.66|81.26|82.12|79.72|83.79|81.39|82.12|79.72|0
1691505000000|2023-08-08 14:30:00|82.19|79.79|84.47|82.07|84.73|82.33|82.19|79.79|0
1691505300000|2023-08-08 14:35:00|84.54|82.14|84.02|81.62|84.92|82.52|84.02|81.62|0
1691505600000|2023-08-08 14:40:00|83.95|81.55|82.99|80.59|84.47|82.07|82.86|80.46|0
1691505900000|2023-08-08 14:45:00|82.92|80.52|84.01|81.61|84.53|82.13|82.92|80.52|0
1691506200000|2023-08-08 14:50:00|84.08|81.68|83.79|81.39|84.92|82.52|83.43|81.03|0
1691506500000|2023-08-08 14:55:00|83.92|81.52|85.02|82.62|85.02|82.62|83.92|81.52|0
1691506800000|2023-08-08 15:00:00|84.89|82.49|85.47|83.07|85.54|83.14|84.76|82.36|0
1691507100000|2023-08-08 15:05:00|85.54|83.14|84.75|82.35|85.67|83.27|84.75|82.35|0
1691507400000|2023-08-08 15:10:00|84.82|82.42|85.1|82.7|85.69|83.29|84.69|82.29|0
1691507700000|2023-08-08 15:15:00|85.17|82.77|84.91|82.51|85.49|83.09|84.65|82.25|0
1691508000000|2023-08-08 15:20:00|84.71|82.31|84.32|81.92|85.19|82.79|84.32|81.92|0
1691508300000|2023-08-08 15:25:00|84.38|81.98|82.93|80.53|84.38|81.98|82.8|80.4|0
1691508600000|2023-08-08 15:30:00|83.06|80.66|83.64|81.24|83.7|81.3|82.8|80.4|0
1691508900000|2023-08-08 15:35:00|83.7|81.3|82.99|80.59|83.7|81.3|82.86|80.46|0
1691509200000|2023-08-08 15:40:00|82.96|80.56|83.83|81.43|84.54|82.14|82.96|80.56|0
1691509500000|2023-08-08 15:45:00|83.96|81.56|84.34|81.94|84.47|82.07|83.63|81.23|0
1691509800000|2023-08-08 15:50:00|84.28|81.88|84.41|82.01|84.41|82.01|83.69|81.29|0
1691510100000|2023-08-08 15:55:00|84.4|82|84.27|81.87|84.73|82.33|84.01|81.61|0
1691510400000|2023-08-08 16:00:00|84.34|81.94|83.43|81.03|84.47|82.07|83.24|80.84|0
1691510700000|2023-08-08 16:05:00|83.37|80.97|82.72|80.32|83.37|80.97|82.59|80.19|0
1691511000000|2023-08-08 16:10:00|82.66|80.26|82.59|80.19|82.79|80.39|82.46|80.06|0
1691511300000|2023-08-08 16:15:00|82.53|80.13|81.95|79.55|82.59|80.19|81.89|79.49|0
1691511600000|2023-08-08 16:20:00|82.02|79.62|82.21|79.81|82.59|80.19|81.95|79.55|0
1691511900000|2023-08-08 16:25:00|82.27|79.87|82.33|79.93|82.4|80|82.08|79.68|0
1691512200000|2023-08-08 16:30:00|82.27|79.87|81.31|78.91|82.33|79.93|81.31|78.91|0
1691512500000|2023-08-08 16:35:00|81.38|78.98|81.69|79.29|82.01|79.61|81.06|78.66|0
1691512800000|2023-08-08 16:40:00|81.75|79.35|82.64|80.24|82.64|80.24|81.56|79.16|0
1691513100000|2023-08-08 16:45:00|82.58|80.18|82.39|79.99|82.77|80.37|82.13|79.73|0
1691513400000|2023-08-08 16:50:00|82.32|79.92|82.48|80.08|82.83|80.43|82.13|79.73|0
1691513700000|2023-08-08 16:55:00|82.51|80.11|81.94|79.54|82.51|80.11|81.94|79.54|0
1691514000000|2023-08-08 17:00:00|82|79.6|81.11|78.71|82.06|79.66|81.05|78.65|0
1691514300000|2023-08-08 17:05:00|80.99|78.59|81.43|79.03|81.87|79.47|80.86|78.46|0
1691514600000|2023-08-08 17:10:00|81.36|78.96|81.11|78.71|81.93|79.53|81.11|78.71|0
1691514900000|2023-08-08 17:15:00|81.04|78.64|80.54|78.14|81.04|78.64|79.92|77.52|0
1691515200000|2023-08-08 17:20:00|80.48|78.08|81.29|78.89|81.42|79.02|80.1|77.7|0
1691515500000|2023-08-08 17:25:00|81.23|78.83|79.32|76.92|81.73|79.33|79.32|76.92|0
1691515800000|2023-08-08 17:30:00|79.38|76.98|79.5|77.1|79.5|77.1|78.69|76.29|0
1691516100000|2023-08-08 17:35:00|79.57|77.17|78.82|76.42|80.26|77.86|78.82|76.42|0
1691516400000|2023-08-08 17:40:00|78.75|76.35|78.75|76.35|78.88|76.48|78.44|76.04|0
1691516700000|2023-08-08 17:45:00|78.81|76.41|79.19|76.79|79.25|76.85|78.5|76.1|0
1691517000000|2023-08-08 17:50:00|79.25|76.85|78.56|76.16|79.31|76.91|78.25|75.85|0
1691517300000|2023-08-08 17:55:00|78.69|76.29|79.01|76.61|79.2|76.8|76.79|74.39|0
1691517600000|2023-08-08 18:00:00|79.07|76.67|79.32|76.92|79.76|77.36|78.82|76.42|0
1691517900000|2023-08-08 18:05:00|79.38|76.98|79.26|76.86|79.76|77.36|79.07|76.67|0
1691518200000|2023-08-08 18:10:00|79.32|76.92|78.51|76.11|79.57|77.17|78.26|75.86|0
1691518500000|2023-08-08 18:15:00|78.45|76.05|77.65|75.25|78.45|76.05|77.22|74.82|0
1691518800000|2023-08-08 18:20:00|77.59|75.19|77.64|75.24|77.83|75.43|77.28|74.88|0
1691519100000|2023-08-08 18:25:00|77.58|75.18|77.16|74.76|77.95|75.55|77.04|74.64|0
1691519400000|2023-08-08 18:30:00|77.1|74.7|76.79|74.39|77.22|74.82|76.73|74.33|0
1691519700000|2023-08-08 18:35:00|76.85|74.45|77.09|74.69|77.34|74.94|76.61|74.21|0
1691520000000|2023-08-08 18:40:00|77.16|74.76|77.58|75.18|77.64|75.24|77.03|74.63|0
1691520300000|2023-08-08 18:45:00|77.64|75.24|77.09|74.69|77.64|75.24|76.97|74.57|0
1691520600000|2023-08-08 18:50:00|77.03|74.63|76.6|74.2|77.15|74.75|76.6|74.2|0
1691520900000|2023-08-08 18:55:00|76.66|74.26|75.45|73.05|76.66|74.26|74.91|72.51|0
1691521200000|2023-08-08 19:00:00|75.51|73.11|75.21|72.81|75.87|73.47|74.91|72.51|0
1691521500000|2023-08-08 19:05:00|75.15|72.75|75.51|73.11|75.57|73.17|74.85|72.45|0
1691521800000|2023-08-08 19:10:00|75.57|73.17|75.15|72.75|76.9|74.5|75.09|72.69|0
1691522100000|2023-08-08 19:15:00|75.21|72.81|75.27|72.87|75.51|73.11|74.85|72.45|0
1691522400000|2023-08-08 19:20:00|75.33|72.93|74.43|72.03|75.33|72.93|74.43|72.03|0
1691522700000|2023-08-08 19:25:00|74.49|72.09|74.61|72.21|74.61|72.21|74.14|71.74|0
1691523000000|2023-08-08 19:30:00|74.49|72.09|75.27|72.87|75.51|73.11|74.43|72.03|0
1691523300000|2023-08-08 19:35:00|75.21|72.81|74.9|72.5|75.51|73.11|74.67|72.27|0
1691523600000|2023-08-08 19:40:00|74.84|72.44|73.83|71.43|74.84|72.44|73.42|71.02|0
1691523900000|2023-08-08 19:45:00|73.89|71.49|73.54|71.14|73.89|71.49|73.18|70.78|0
1691524200000|2023-08-08 19:50:00|73.59|71.19|74.18|71.78|74.18|71.78|73.07|70.67|0
1691524500000|2023-08-08 19:55:00|74.12|71.72|74.06|71.66|74.24|71.84|73.47|71.07|0
1691524800000|2023-08-08 20:00:00|74.18|71.78|74.48|72.08|74.48|72.08|73.89|71.49|0
1691525100000|2023-08-08 20:05:00|74.54|72.14|74.3|71.9|74.6|72.2|74.18|71.78|0
1691525400000|2023-08-08 20:10:00|74.24|71.84|74.18|71.78|74.36|71.96|74.06|71.66|0
1691525700000|2023-08-08 20:15:00|74.43|71.63|74.49|71.69|74.55|71.75|74.37|71.57|0
1691526000000|2023-08-08 20:20:00|74.55|71.75|74.31|71.51|74.55|71.75|74.25|71.45|0
1691526300000|2023-08-08 20:25:00|74.37|71.57|74.31|71.51|74.37|71.57|74.31|71.51|0
1691526600000|2023-08-08 20:30:00|74.37|71.57|74.25|71.45|74.37|71.57|74.25|71.45|0
1691526900000|2023-08-08 20:35:00|74.31|71.51|74.31|71.51|74.31|71.51|74.19|71.39|0
1691527200000|2023-08-08 20:40:00|74.25|71.45|74.24|71.44|74.25|71.45|74.19|71.39|0
1691527500000|2023-08-08 20:45:00|74.19|71.39|74.24|71.44|74.24|71.44|74.13|71.33|0
1691527800000|2023-08-08 20:50:00|74.27|71.47|74.27|71.47|74.3|71.5|74.24|71.44|0
1691528100000|2023-08-08 20:55:00|74.3|71.5|74.09|71.29|74.36|71.56|74.09|71.29|0
1691528400000|2023-08-08 21:00:00|74.2|71.4|74.19|71.39|74.26|71.46|74.15|71.35|0
1691528700000|2023-08-08 21:05:00|74.2|71.4|74.16|71.36|74.2|71.4|74.12|71.32|0
1691529000000|2023-08-08 21:10:00|74.18|71.38|74.25|71.45|74.25|71.45|74.16|71.36|0
1691529300000|2023-08-08 21:15:00|74.26|71.46|74.26|71.46|74.26|71.46|74.23|71.43|0
1691529600000|2023-08-08 21:20:00|74.32|71.52|74.32|71.52|74.33|71.53|74.32|71.52|0
1691529900000|2023-08-08 21:25:00|74.33|71.53|74.34|71.54|74.38|71.58|74.31|71.51|0
1691530200000|2023-08-08 21:30:00|74.33|71.53|74.26|71.46|74.33|71.53|74.26|71.46|0
1691530500000|2023-08-08 21:35:00|74.19|71.39|74.24|71.44|74.28|71.48|74.19|71.39|0
1691530800000|2023-08-08 21:40:00|74.22|71.42|74.22|71.42|74.22|71.42|74.22|71.42|0
1691531100000|2023-08-08 21:45:00|74.19|71.39|74.2|71.4|74.2|71.4|74.18|71.38|0
1691531400000|2023-08-08 21:50:00|74.21|71.41|74.2|71.4|74.22|71.42|74.2|71.4|0
1691531700000|2023-08-08 21:55:00|74.19|71.39|74.22|71.42|74.23|71.43|74.18|71.38|0
1691532000000|2023-08-08 22:00:00|74.24|71.44|74.03|71.23|74.24|71.44|73.98|71.18|0
1691532300000|2023-08-08 22:05:00|74.09|71.29|74.21|71.41|74.21|71.41|74.09|71.29|0
1691532600000|2023-08-08 22:10:00|74.15|71.35|73.97|71.17|74.15|71.35|73.97|71.17|0
1691532900000|2023-08-08 22:15:00|74.03|71.23|74.09|71.29|74.15|71.35|74.03|71.23|0
1691533200000|2023-08-08 22:20:00|74.15|71.35|74.2|71.4|74.2|71.4|74.03|71.23|0
1691533500000|2023-08-08 22:25:00|74.26|71.46|74.2|71.4|74.29|71.49|74.2|71.4|0
1691533800000|2023-08-08 22:30:00|74.26|71.46|74.38|71.58|74.5|71.7|74.2|71.4|0
1691534100000|2023-08-08 22:35:00|74.44|71.64|74.38|71.58|74.44|71.64|74.32|71.52|0
1691534400000|2023-08-08 22:40:00|74.37|71.57|74.37|71.57|74.43|71.63|74.31|71.51|0
1691534700000|2023-08-08 22:45:00|74.31|71.51|74.49|71.69|74.49|71.69|74.31|71.51|0
1691535000000|2023-08-08 22:50:00|74.43|71.63|74.43|71.63|74.43|71.63|74.37|71.57|0
1691535300000|2023-08-08 22:55:00|74.37|71.57|74.31|71.51|74.49|71.69|74.25|71.45|0
1691535600000|2023-08-08 23:00:00|74.25|71.45|74.01|71.21|74.28|71.48|74.01|71.21|0
1691535900000|2023-08-08 23:05:00|74.19|71.39|74.36|71.56|74.48|71.68|74.19|71.39|0
1691536200000|2023-08-08 23:10:00|74.39|71.59|74.24|71.44|74.42|71.62|74.24|71.44|0
1691536500000|2023-08-08 23:15:00|74.18|71.38|74.3|71.5|74.36|71.56|74.18|71.38|0
1691536800000|2023-08-08 23:20:00|74.36|71.56|74.3|71.5|74.42|71.62|74.3|71.5|0
1691537100000|2023-08-08 23:25:00|74.36|71.56|74.35|71.55|74.41|71.61|74.35|71.55|0
1691537400000|2023-08-08 23:30:00|74.33|71.53|74.41|71.61|74.47|71.67|74.29|71.49|0
1691537700000|2023-08-08 23:35:00|74.38|71.58|74.35|71.55|74.41|71.61|74.29|71.49|0
1691538000000|2023-08-08 23:40:00|74.32|71.52|74.41|71.61|74.41|71.61|74.32|71.52|0
1691538300000|2023-08-08 23:45:00|74.35|71.55|74.17|71.37|74.41|71.61|74.11|71.31|0
1691538600000|2023-08-08 23:50:00|74.2|71.4|74.28|71.48|74.34|71.54|74.17|71.37|0
1691538900000|2023-08-08 23:55:00|74.23|71.43|74.28|71.48|74.37|71.57|74.23|71.43|0
1691539200000|2023-08-09 00:00:00|74.34|71.54|74.46|71.66|74.46|71.66|74.28|71.48|0
1691539500000|2023-08-09 00:05:00|74.4|71.6|74.1|71.3|74.4|71.6|74.1|71.3|0
1691539800000|2023-08-09 00:10:00|74.13|71.33|73.39|70.59|74.13|71.33|73.31|70.51|0
1691540100000|2023-08-09 00:15:00|73.42|70.62|73.33|70.53|73.51|70.71|73.04|70.24|0
1691540400000|2023-08-09 00:20:00|73.27|70.47|73.51|70.71|73.51|70.71|73.1|70.3|0
1691540700000|2023-08-09 00:25:00|73.5|70.7|73.62|70.82|73.68|70.88|73.45|70.65|0
1691541000000|2023-08-09 00:30:00|73.56|70.76|74.17|71.37|74.29|71.49|73.03|70.23|0
1691541300000|2023-08-09 00:35:00|74.11|71.31|73.27|70.47|74.17|71.37|73.07|70.27|0
1691541600000|2023-08-09 00:40:00|73.22|70.42|67.36|64.56|73.33|70.53|67.36|64.56|0
1691541900000|2023-08-09 00:45:00|67.3|64.5|72.2|69.4|72.21|69.41|67.3|64.5|0
1691542200000|2023-08-09 00:50:00|72.15|69.35|72.14|69.34|72.2|69.4|72.03|69.23|0
1691542500000|2023-08-09 00:55:00|72.12|69.32|72.14|69.34|72.2|69.4|72.03|69.23|0
1691542800000|2023-08-09 01:00:00|72.11|69.31|71.91|69.11|72.14|69.34|71.85|69.05|0
1691543100000|2023-08-09 01:05:00|71.97|69.17|71.91|69.11|72.02|69.22|71.73|68.93|0
1691543400000|2023-08-09 01:10:00|71.85|69.05|71.5|68.7|71.85|69.05|71.38|68.58|0
1691543700000|2023-08-09 01:15:00|71.56|68.76|71.61|68.81|71.73|68.93|71.32|68.52|0
1691544000000|2023-08-09 01:20:00|71.55|68.75|71.55|68.75|71.67|68.87|71.55|68.75|0
1691544300000|2023-08-09 01:25:00|71.61|68.81|71.55|68.75|71.61|68.81|71.55|68.75|0
1691544600000|2023-08-09 01:30:00|71.58|68.78|71.55|68.75|71.72|68.92|71.55|68.75|0
1691544900000|2023-08-09 01:35:00|71.43|68.63|71.55|68.75|71.72|68.92|71.37|68.57|0
1691545200000|2023-08-09 01:40:00|71.6|68.8|71.37|68.57|71.66|68.86|71.31|68.51|0
1691545500000|2023-08-09 01:45:00|71.43|68.63|71.25|68.45|71.49|68.69|71.25|68.45|0
1691545800000|2023-08-09 01:50:00|71.19|68.39|71.37|68.57|71.4|68.6|71.14|68.34|0
1691546100000|2023-08-09 01:55:00|71.42|68.62|71.74|68.94|71.83|69.03|71.42|68.62|0
1691546400000|2023-08-09 02:00:00|71.77|68.97|71.48|68.68|71.77|68.97|71.48|68.68|0
1691546700000|2023-08-09 02:05:00|71.51|68.71|71.65|68.85|71.65|68.85|71.36|68.56|0
1691547000000|2023-08-09 02:10:00|71.62|68.82|71.94|69.14|71.94|69.14|71.59|68.79|0
1691547300000|2023-08-09 02:15:00|71.91|69.11|71.59|68.79|72.05|69.25|71.53|68.73|0
1691547600000|2023-08-09 02:20:00|71.64|68.84|71.82|69.02|71.82|69.02|71.59|68.79|0
1691547900000|2023-08-09 02:25:00|71.85|69.05|71.96|69.16|72.05|69.25|71.82|69.02|0
1691548200000|2023-08-09 02:30:00|71.93|69.13|71.7|68.9|71.99|69.19|71.64|68.84|0
1691548500000|2023-08-09 02:35:00|71.67|68.87|71.64|68.84|71.75|68.95|71.55|68.75|0
1691548800000|2023-08-09 02:40:00|71.69|68.89|71.72|68.92|71.75|68.95|71.63|68.83|0
1691549100000|2023-08-09 02:45:00|71.69|68.89|71.81|69.01|71.92|69.12|71.69|68.89|0
1691549400000|2023-08-09 02:50:00|71.84|69.04|71.46|68.66|71.84|69.04|71.46|68.66|0
1691549700000|2023-08-09 02:55:00|71.51|68.71|71.34|68.54|71.51|68.71|71.34|68.54|0
1691550000000|2023-08-09 03:00:00|71.4|68.6|71.34|68.54|71.48|68.68|71.28|68.48|0
1691550300000|2023-08-09 03:05:00|71.39|68.59|71.57|68.77|71.62|68.82|71.39|68.59|0
1691550600000|2023-08-09 03:10:00|71.62|68.82|71.51|68.71|71.62|68.82|71.51|68.71|0
1691550900000|2023-08-09 03:15:00|71.56|68.76|71.62|68.82|71.71|68.91|71.54|68.74|0
1691551200000|2023-08-09 03:20:00|71.59|68.79|71.79|68.99|71.79|68.99|71.56|68.76|0
1691551500000|2023-08-09 03:25:00|71.76|68.96|71.79|68.99|71.85|69.05|71.68|68.88|0
1691551800000|2023-08-09 03:30:00|71.76|68.96|71.9|69.1|72.02|69.22|71.73|68.93|0
1691552100000|2023-08-09 03:35:00|71.85|69.05|71.9|69.1|71.96|69.16|71.79|68.99|0
1691552400000|2023-08-09 03:40:00|71.84|69.04|71.9|69.1|71.96|69.16|71.79|68.99|0
1691552700000|2023-08-09 03:45:00|71.87|69.07|72.07|69.27|72.07|69.27|71.84|69.04|0
1691553000000|2023-08-09 03:50:00|72.1|69.3|72.01|69.21|72.1|69.3|71.95|69.15|0
1691553300000|2023-08-09 03:55:00|71.98|69.18|71.89|69.09|71.98|69.18|71.84|69.04|0
1691553600000|2023-08-09 04:00:00|71.84|69.04|71.83|69.03|71.95|69.15|71.83|69.03|0
1691553900000|2023-08-09 04:05:00|71.78|68.98|71.66|68.86|71.78|68.98|71.6|68.8|0
1691554200000|2023-08-09 04:10:00|71.69|68.89|71.89|69.09|71.92|69.12|71.69|68.89|0
1691554500000|2023-08-09 04:15:00|71.83|69.03|71.94|69.14|71.94|69.14|71.83|69.03|0
1691554800000|2023-08-09 04:20:00|71.89|69.09|72|69.2|72.06|69.26|71.83|69.03|0
1691555100000|2023-08-09 04:25:00|72.06|69.26|71.94|69.14|72.06|69.26|71.94|69.14|0
1691555400000|2023-08-09 04:30:00|71.88|69.08|71.88|69.08|71.94|69.14|71.88|69.08|0
1691555700000|2023-08-09 04:35:00|71.82|69.02|71.65|68.85|71.88|69.08|71.65|68.85|0
1691556000000|2023-08-09 04:40:00|71.59|68.79|71.53|68.73|71.64|68.84|71.47|68.67|0
1691556300000|2023-08-09 04:45:00|71.59|68.79|71.53|68.73|71.64|68.84|71.53|68.73|0
1691556600000|2023-08-09 04:50:00|71.58|68.78|71.58|68.78|71.61|68.81|71.52|68.72|0
1691556900000|2023-08-09 04:55:00|71.64|68.84|71.52|68.72|71.64|68.84|71.46|68.66|0
1691557200000|2023-08-09 05:00:00|71.46|68.66|71.4|68.6|71.58|68.78|71.4|68.6|0
1691557500000|2023-08-09 05:05:00|71.35|68.55|71.52|68.72|71.52|68.72|71.35|68.55|0
1691557800000|2023-08-09 05:10:00|71.46|68.66|71.4|68.6|71.52|68.72|71.4|68.6|0
1691558100000|2023-08-09 05:15:00|71.37|68.57|71.11|68.31|71.4|68.6|71.11|68.31|0
1691558400000|2023-08-09 05:20:00|71.14|68.34|71.28|68.48|71.28|68.48|71.11|68.31|0
1691558700000|2023-08-09 05:25:00|71.31|68.51|71.22|68.42|71.37|68.57|71.16|68.36|0
1691559000000|2023-08-09 05:30:00|71.16|68.36|71.45|68.65|71.51|68.71|71.16|68.36|0
1691559300000|2023-08-09 05:35:00|71.51|68.71|71.45|68.65|71.51|68.71|71.39|68.59|0
1691559600000|2023-08-09 05:40:00|71.39|68.59|71.33|68.53|71.48|68.68|71.27|68.47|0
1691559900000|2023-08-09 05:45:00|71.3|68.5|71.04|68.24|71.33|68.53|71.04|68.24|0
1691560200000|2023-08-09 05:50:00|71.1|68.3|70.87|68.07|71.1|68.3|70.64|67.84|0
1691560500000|2023-08-09 05:55:00|70.92|68.12|71.09|68.29|71.21|68.41|70.86|68.06|0
1691560800000|2023-08-09 06:00:00|71.15|68.35|71.15|68.35|71.32|68.52|71.15|68.35|0
1691561100000|2023-08-09 06:05:00|70.95|68.55|70.54|68.14|70.95|68.55|70.49|68.09|0
1691561400000|2023-08-09 06:10:00|70.49|68.09|70.54|68.14|70.72|68.32|70.49|68.09|0
1691561700000|2023-08-09 06:15:00|70.6|68.2|70.94|68.54|71|68.6|70.6|68.2|0
1691562000000|2023-08-09 06:20:00|70.97|68.57|70.94|68.54|71.11|68.71|70.77|68.37|0
1691562300000|2023-08-09 06:25:00|70.88|68.48|70.94|68.54|71.05|68.65|70.77|68.37|0
1691562600000|2023-08-09 06:30:00|70.88|68.48|70.99|68.59|71.23|68.83|70.8|68.4|0
1691562900000|2023-08-09 06:35:00|71.02|68.62|70.62|68.22|71.02|68.62|70.59|68.19|0
1691563200000|2023-08-09 06:40:00|70.59|68.19|70.36|67.96|70.59|68.19|70.19|67.79|0
1691563500000|2023-08-09 06:45:00|70.42|68.02|70.53|68.13|70.59|68.19|70.24|67.84|0
1691563800000|2023-08-09 06:50:00|70.59|68.19|70.38|67.98|70.64|68.24|70.35|67.95|0
1691564100000|2023-08-09 06:55:00|70.35|67.95|70.35|67.95|70.41|68.01|70.12|67.72|0
1691564400000|2023-08-09 07:00:00|70.24|67.84|69.13|66.73|70.29|67.89|68.65|66.25|0
1691564700000|2023-08-09 07:05:00|69.16|66.76|69.72|67.32|69.95|67.55|69.16|66.76|0
1691565000000|2023-08-09 07:10:00|69.66|67.26|70.58|68.18|70.58|68.18|69.66|67.26|0
1691565300000|2023-08-09 07:15:00|70.63|68.23|70.63|68.23|70.98|68.58|70.52|68.12|0
1691565600000|2023-08-09 07:20:00|70.57|68.17|70.17|67.77|71.15|68.75|70.17|67.77|0
1691565900000|2023-08-09 07:25:00|70.23|67.83|69.88|67.48|70.66|68.26|69.83|67.43|0
1691566200000|2023-08-09 07:30:00|69.94|67.54|69.54|67.14|69.94|67.54|69.54|67.14|0
1691566500000|2023-08-09 07:35:00|69.48|67.08|69.48|67.08|69.65|67.25|69.26|66.86|0
1691566800000|2023-08-09 07:40:00|69.42|67.02|69.42|67.02|69.65|67.25|69.37|66.97|0
1691567100000|2023-08-09 07:45:00|69.48|67.08|69.65|67.25|69.7|67.3|69.31|66.91|0
1691567400000|2023-08-09 07:50:00|69.59|67.19|69.99|67.59|70.04|67.64|69.42|67.02|0
1691567700000|2023-08-09 07:55:00|69.96|67.56|69.59|67.19|69.96|67.56|69.42|67.02|0
1691568000000|2023-08-09 08:00:00|69.53|67.13|69.19|66.79|69.7|67.3|69.19|66.79|0
1691568300000|2023-08-09 08:05:00|69.16|66.76|69.19|66.79|69.3|66.9|69.02|66.62|0
1691568600000|2023-08-09 08:10:00|69.16|66.76|69.47|67.07|69.7|67.3|69.13|66.73|0
1691568900000|2023-08-09 08:15:00|69.41|67.01|70.03|67.63|70.09|67.69|69.3|66.9|0
1691569200000|2023-08-09 08:20:00|69.98|67.58|69.01|66.61|69.98|67.58|69.01|66.61|0
1691569500000|2023-08-09 08:25:00|69.07|66.67|68.84|66.44|69.07|66.67|68.84|66.44|0
1691569800000|2023-08-09 08:30:00|68.78|66.38|68.34|65.94|68.95|66.55|68.34|65.94|0
1691570100000|2023-08-09 08:35:00|68.29|65.89|68.29|65.89|68.34|65.94|68.06|65.66|0
1691570400000|2023-08-09 08:40:00|68.23|65.83|67.77|65.37|70.03|67.63|67.6|65.2|0
1691570700000|2023-08-09 08:45:00|67.71|65.31|67.43|65.03|67.83|65.43|67.27|64.87|0
1691571000000|2023-08-09 08:50:00|67.38|64.98|67.57|65.17|67.66|65.26|67.38|64.98|0
1691571300000|2023-08-09 08:55:00|67.6|65.2|67.51|65.11|67.6|65.2|67.43|65.03|0
1691571600000|2023-08-09 09:00:00|67.54|65.14|67.62|65.22|67.65|65.25|67.49|65.09|0
1691571900000|2023-08-09 09:05:00|67.59|65.19|67.59|65.19|67.65|65.25|67.48|65.08|0
1691572200000|2023-08-09 09:10:00|67.68|65.28|67.37|64.97|67.82|65.42|67.15|64.75|0
1691572500000|2023-08-09 09:15:00|67.4|65|67.98|65.58|68.04|65.64|67.26|64.86|0
1691572800000|2023-08-09 09:20:00|67.92|65.52|67.7|65.3|67.98|65.58|67.53|65.13|0
1691573100000|2023-08-09 09:25:00|67.73|65.33|68.03|65.63|68.09|65.69|67.7|65.3|0
1691573400000|2023-08-09 09:30:00|67.98|65.58|68.03|65.63|68.2|65.8|67.92|65.52|0
1691573700000|2023-08-09 09:35:00|67.97|65.57|68.25|65.85|68.48|66.08|67.97|65.57|0
1691574000000|2023-08-09 09:40:00|68.28|65.88|68.08|65.68|68.36|65.96|68.08|65.68|0
1691574300000|2023-08-09 09:45:00|68.14|65.74|68.76|66.36|68.76|66.36|68.08|65.68|0
1691574600000|2023-08-09 09:50:00|68.7|66.3|68.36|65.96|68.81|66.41|68.36|65.96|0
1691574900000|2023-08-09 09:55:00|68.3|65.9|68.41|66.01|68.47|66.07|68.25|65.85|0
1691575200000|2023-08-09 10:00:00|68.47|66.07|68.41|66.01|68.58|66.18|68.19|65.79|0
1691575500000|2023-08-09 10:05:00|68.47|66.07|68.13|65.73|68.47|66.07|68.13|65.73|0
1691575800000|2023-08-09 10:10:00|68.07|65.67|68.63|66.23|68.75|66.35|68.07|65.67|0
1691576100000|2023-08-09 10:15:00|68.58|66.18|68.52|66.12|68.75|66.35|68.52|66.12|0
1691576400000|2023-08-09 10:20:00|68.55|66.15|68.12|65.72|68.63|66.23|68.12|65.72|0
1691576700000|2023-08-09 10:25:00|68.07|65.67|67.95|65.55|68.18|65.78|67.95|65.55|0
1691577000000|2023-08-09 10:30:00|67.9|65.5|67.98|65.58|67.98|65.58|67.78|65.38|0
1691577300000|2023-08-09 10:35:00|68.01|65.61|68.37|65.97|68.4|66|67.89|65.49|0
1691577600000|2023-08-09 10:40:00|68.34|65.94|68.79|66.39|68.85|66.45|68.31|65.91|0
1691577900000|2023-08-09 10:45:00|68.9|66.5|69.02|66.62|69.13|66.73|68.79|66.39|0
1691578200000|2023-08-09 10:50:00|68.96|66.56|68.96|66.56|69.07|66.67|68.79|66.39|0
1691578500000|2023-08-09 10:55:00|68.9|66.5|69.18|66.78|69.24|66.84|68.9|66.5|0
1691578800000|2023-08-09 11:00:00|69.24|66.84|69.41|67.01|69.52|67.12|68.95|66.55|0
1691579100000|2023-08-09 11:05:00|69.35|66.95|69.23|66.83|69.52|67.12|69.18|66.78|0
1691579400000|2023-08-09 11:10:00|69.18|66.78|69.46|67.06|69.46|67.06|69.12|66.72|0
1691579700000|2023-08-09 11:15:00|69.52|67.12|69.8|67.4|69.8|67.4|69.46|67.06|0
1691580000000|2023-08-09 11:20:00|69.74|67.34|69.68|67.28|69.77|67.37|69.46|67.06|0
1691580300000|2023-08-09 11:25:00|69.71|67.31|69.91|67.51|69.91|67.51|69.68|67.28|0
1691580600000|2023-08-09 11:30:00|69.97|67.57|69.13|66.73|70.03|67.63|68.02|65.62|0
1691580900000|2023-08-09 11:35:00|69.07|66.67|69.18|66.78|69.24|66.84|68.96|66.56|0
1691581200000|2023-08-09 11:40:00|69.24|66.84|68.9|66.5|69.24|66.84|68.84|66.44|0
1691581500000|2023-08-09 11:45:00|68.78|66.38|68.33|65.93|68.95|66.55|68.28|65.88|0
1691581800000|2023-08-09 11:50:00|68.28|65.88|68.16|65.76|68.39|65.99|68.11|65.71|0
1691582100000|2023-08-09 11:55:00|68.1|65.7|68.3|65.9|68.44|66.04|67.99|65.59|0
1691582400000|2023-08-09 12:00:00|68.27|65.87|68.16|65.76|68.72|66.32|68.1|65.7|0
1691582700000|2023-08-09 12:05:00|68.21|65.81|68.66|66.26|68.66|66.26|68.04|65.64|0
1691583000000|2023-08-09 12:10:00|68.6|66.2|68.83|66.43|69|66.6|68.44|66.04|0
1691583300000|2023-08-09 12:15:00|68.94|66.54|69.39|66.99|69.74|67.34|68.89|66.49|0
1691583600000|2023-08-09 12:20:00|69.45|67.05|69.56|67.16|69.96|67.56|69.45|67.05|0
1691583900000|2023-08-09 12:25:00|69.62|67.22|69.45|67.05|69.68|67.28|69.16|66.76|0
1691584200000|2023-08-09 12:30:00|69.5|67.1|68.71|66.31|69.5|67.1|68.65|66.25|0
1691584500000|2023-08-09 12:35:00|68.65|66.25|68.71|66.31|68.76|66.36|68.37|65.97|0
1691584800000|2023-08-09 12:40:00|68.65|66.25|70.09|67.69|70.15|67.75|67.95|65.55|0
1691585100000|2023-08-09 12:45:00|70.15|67.75|69.74|67.34|70.15|67.75|69.46|67.06|0
1691585400000|2023-08-09 12:50:00|69.89|67.49|69.91|67.51|70.2|67.8|69.8|67.4|0
1691585700000|2023-08-09 12:55:00|69.97|67.57|70.49|68.09|70.72|68.32|69.97|67.57|0
1691586000000|2023-08-09 13:00:00|70.55|68.15|70.43|68.03|70.72|68.32|70.32|67.92|0
1691586300000|2023-08-09 13:05:00|70.32|67.92|70.32|67.92|70.61|68.21|70.26|67.86|0
1691586600000|2023-08-09 13:10:00|70.37|67.97|71.12|68.72|71.18|68.78|70.37|67.97|0
1691586900000|2023-08-09 13:15:00|71.06|68.66|71.18|68.78|71.29|68.89|70.77|68.37|0
1691587200000|2023-08-09 13:20:00|71.12|68.72|70.89|68.49|71.23|68.83|70.77|68.37|0
1691587500000|2023-08-09 13:25:00|71|68.6|71.58|69.18|71.81|69.41|70.77|68.37|0
1691587800000|2023-08-09 13:30:00|71.64|69.24|71.75|69.35|72.69|70.29|71.23|68.83|0
1691588100000|2023-08-09 13:35:00|71.93|69.53|72.34|69.94|72.63|70.23|71.43|69.03|0
1691588400000|2023-08-09 13:40:00|72.31|69.91|72.6|70.2|73.08|70.68|71.66|69.26|0
1691588700000|2023-08-09 13:45:00|72.66|70.26|72.19|69.79|72.84|70.44|71.89|69.49|0
1691589000000|2023-08-09 13:50:00|72.25|69.85|72.95|70.55|73.19|70.79|71.89|69.49|0
1691589300000|2023-08-09 13:55:00|72.89|70.49|72.54|70.14|73.07|70.67|72.3|69.9|0
1691589600000|2023-08-09 14:00:00|72.6|70.2|71.77|69.37|72.66|70.26|71.42|69.02|0
1691589900000|2023-08-09 14:05:00|71.71|69.31|72.89|70.49|73.07|70.67|71.71|69.31|0
1691590200000|2023-08-09 14:10:00|72.83|70.43|72.41|70.01|73.01|70.61|72.41|70.01|0
1691590500000|2023-08-09 14:15:00|72.47|70.07|72.35|69.95|72.83|70.43|72|69.6|0
1691590800000|2023-08-09 14:20:00|72.41|70.01|73.06|70.66|73.18|70.78|72.29|69.89|0
1691591100000|2023-08-09 14:25:00|73.12|70.72|72.23|69.83|73.12|70.72|72.17|69.77|0
1691591400000|2023-08-09 14:30:00|72.35|69.95|72.76|70.36|72.82|70.42|71.88|69.48|0
1691591700000|2023-08-09 14:35:00|72.88|70.48|72.23|69.83|73.06|70.66|71.76|69.36|0
1691592000000|2023-08-09 14:40:00|72.34|69.94|72.34|69.94|72.52|70.12|72.05|69.65|0
1691592300000|2023-08-09 14:45:00|72.4|70|72.57|70.17|72.76|70.36|72.11|69.71|0
1691592600000|2023-08-09 14:50:00|72.75|70.35|73.77|71.37|73.83|71.43|72.4|70|0
1691592900000|2023-08-09 14:55:00|73.95|71.55|74.43|72.03|74.61|72.21|73.53|71.13|0
1691593200000|2023-08-09 15:00:00|74.49|72.09|73.86|71.46|74.67|72.27|72.72|70.32|0
1691593500000|2023-08-09 15:05:00|73.8|71.4|74.16|71.76|74.4|72|73.74|71.34|0
1691593800000|2023-08-09 15:10:00|74.22|71.82|75.62|73.22|75.68|73.28|74.16|71.76|0
1691594100000|2023-08-09 15:15:00|75.5|73.1|77.77|75.37|78.21|75.81|75.25|72.85|0
1691594400000|2023-08-09 15:20:00|77.83|75.43|78.71|76.31|79.02|76.62|77.83|75.43|0
1691594700000|2023-08-09 15:25:00|78.83|76.43|78.7|76.3|79.08|76.68|78.45|76.05|0
1691595000000|2023-08-09 15:30:00|78.96|76.56|77.76|75.36|79.46|77.06|77.76|75.36|0
1691595300000|2023-08-09 15:35:00|77.82|75.42|78.01|75.61|78.14|75.74|77.76|75.36|0
1691595600000|2023-08-09 15:40:00|77.82|75.42|78.82|76.42|78.89|76.49|77.82|75.42|0
1691595900000|2023-08-09 15:45:00|78.89|76.49|79.96|77.56|79.96|77.56|78.38|75.98|0
1691596200000|2023-08-09 15:50:00|79.9|77.5|80.47|78.07|80.8|78.4|79.65|77.25|0
1691596500000|2023-08-09 15:55:00|80.6|78.2|80.28|77.88|81.25|78.85|80.22|77.82|0
1691596800000|2023-08-09 16:00:00|80.41|78.01|79.7|77.3|80.6|78.2|79.51|77.11|0
1691597100000|2023-08-09 16:05:00|79.77|77.37|78.81|76.41|79.77|77.37|78.37|75.97|0
1691597400000|2023-08-09 16:10:00|78.75|76.35|78.75|76.35|79.51|77.11|78.56|76.16|0
1691597700000|2023-08-09 16:15:00|78.69|76.29|79.19|76.79|79.32|76.92|78.43|76.03|0
1691598000000|2023-08-09 16:20:00|79.25|76.85|79.12|76.72|79.95|77.55|79|76.6|0
1691598300000|2023-08-09 16:25:00|79|76.6|78.8|76.4|79.12|76.72|78.24|75.84|0
1691598600000|2023-08-09 16:30:00|78.87|76.47|77.36|74.96|78.87|76.47|77.3|74.9|0
1691598900000|2023-08-09 16:35:00|77.42|75.02|77.92|75.52|78.11|75.71|77.42|75.02|0
1691599200000|2023-08-09 16:40:00|77.98|75.58|78.11|75.71|78.17|75.77|77.48|75.08|0
1691599500000|2023-08-09 16:45:00|78.04|75.64|77.23|74.83|78.48|76.08|77.11|74.71|0
1691599800000|2023-08-09 16:50:00|77.29|74.89|77.6|75.2|77.79|75.39|77.17|74.77|0
1691600100000|2023-08-09 16:55:00|77.48|75.08|77.83|75.43|77.96|75.56|77.23|74.83|0
1691600400000|2023-08-09 17:00:00|77.89|75.49|76.89|74.49|78.4|76|76.83|74.43|0
1691600700000|2023-08-09 17:05:00|76.83|74.43|75.84|73.44|76.83|74.43|75.72|73.32|0
1691601000000|2023-08-09 17:10:00|75.78|73.38|75.11|72.71|75.96|73.56|75.05|72.65|0
1691601300000|2023-08-09 17:15:00|75.17|72.77|74.98|72.58|75.17|72.77|74.68|72.28|0
1691601600000|2023-08-09 17:20:00|74.92|72.52|75.16|72.76|75.35|72.95|74.8|72.4|0
1691601900000|2023-08-09 17:25:00|75.22|72.82|73.86|71.46|76.25|73.85|73.3|70.9|0
1691602200000|2023-08-09 17:30:00|73.8|71.4|73.62|71.22|73.86|71.46|73.14|70.74|0
1691602500000|2023-08-09 17:35:00|73.5|71.1|73.02|70.62|73.68|71.28|73.02|70.62|0
1691602800000|2023-08-09 17:40:00|72.96|70.56|73.01|70.61|73.43|71.03|72.95|70.55|0
1691603100000|2023-08-09 17:45:00|73.07|70.67|73.91|71.51|73.91|71.51|72.78|70.38|0
1691603400000|2023-08-09 17:50:00|73.97|71.57|73.43|71.03|73.97|71.57|73.43|71.03|0
1691603700000|2023-08-09 17:55:00|73.49|71.09|73.61|71.21|73.79|71.39|73.07|70.67|0
1691604000000|2023-08-09 18:00:00|73.67|71.27|73.13|70.73|73.97|71.57|73.13|70.73|0
1691604300000|2023-08-09 18:05:00|73.07|70.67|72.59|70.19|73.07|70.67|72.59|70.19|0
1691604600000|2023-08-09 18:10:00|72.65|70.25|71.87|69.47|72.77|70.37|71.81|69.41|0
1691604900000|2023-08-09 18:15:00|71.81|69.41|71.4|69|71.81|69.41|71.17|68.77|0
1691605200000|2023-08-09 18:20:00|71.34|68.94|71.52|69.12|71.93|69.53|71.05|68.65|0
1691605500000|2023-08-09 18:25:00|71.63|69.23|71.22|68.82|71.63|69.23|71.11|68.71|0
1691605800000|2023-08-09 18:30:00|71.16|68.76|71.16|68.76|71.16|68.76|70.35|67.95|0
1691606100000|2023-08-09 18:35:00|71.1|68.7|70.81|68.41|71.16|68.76|70.69|68.29|0
1691606400000|2023-08-09 18:40:00|70.75|68.35|71.39|68.99|72.94|70.54|70.39|67.99|0
1691606700000|2023-08-09 18:45:00|71.33|68.93|71.04|68.64|71.68|69.28|70.86|68.46|0
1691607000000|2023-08-09 18:50:00|71.1|68.7|71.97|69.57|72.09|69.69|71.04|68.64|0
1691607300000|2023-08-09 18:55:00|71.86|69.46|71.97|69.57|72.09|69.69|71.21|68.81|0
1691607600000|2023-08-09 19:00:00|71.91|69.51|72.03|69.63|72.39|69.99|71.85|69.45|0
1691607900000|2023-08-09 19:05:00|72.09|69.69|73.46|71.06|73.46|71.06|71.91|69.51|0
1691608200000|2023-08-09 19:10:00|73.52|71.12|73.22|70.82|73.76|71.36|73.04|70.64|0
1691608500000|2023-08-09 19:15:00|73.1|70.7|73.21|70.81|73.64|71.24|73.1|70.7|0
1691608800000|2023-08-09 19:20:00|73.27|70.87|72.56|70.16|73.45|71.05|72.26|69.86|0
1691609100000|2023-08-09 19:25:00|72.44|70.04|72.91|70.51|73.03|70.63|72.14|69.74|0
1691609400000|2023-08-09 19:30:00|72.97|70.57|73.63|71.23|73.75|71.35|72.79|70.39|0
1691609700000|2023-08-09 19:35:00|73.69|71.29|74.41|72.01|74.47|72.07|73.15|70.75|0
1691610000000|2023-08-09 19:40:00|74.47|72.07|74.77|72.37|74.77|72.37|73.93|71.53|0
1691610300000|2023-08-09 19:45:00|74.71|72.31|76.86|74.46|79|76.6|74.71|72.31|0
1691610600000|2023-08-09 19:50:00|76.73|74.33|76.92|74.52|77.48|75.08|76.05|73.65|0
1691610900000|2023-08-09 19:55:00|76.98|74.58|77.48|75.08|78.37|75.97|76.98|74.58|0
1691611200000|2023-08-09 20:00:00|77.67|75.27|76.54|74.14|77.67|75.27|76.35|73.95|0
1691611500000|2023-08-09 20:05:00|76.6|74.2|76.17|73.77|76.6|74.2|76.17|73.77|0
1691611800000|2023-08-09 20:10:00|76.23|73.83|76.04|73.64|76.35|73.95|75.85|73.45|0
1691612100000|2023-08-09 20:15:00|76.3|73.5|76.42|73.62|76.55|73.75|76.24|73.44|0
1691612400000|2023-08-09 20:20:00|76.49|73.69|76.42|73.62|76.55|73.75|76.3|73.5|0
1691612700000|2023-08-09 20:25:00|76.36|73.56|76.11|73.31|76.36|73.56|76.05|73.25|0
1691613000000|2023-08-09 20:30:00|76.17|73.37|76.29|73.49|76.36|73.56|76.17|73.37|0
1691613300000|2023-08-09 20:35:00|76.36|73.56|76.29|73.49|76.48|73.68|76.29|73.49|0
1691613600000|2023-08-09 20:40:00|76.26|73.46|76.41|73.61|76.48|73.68|76.23|73.43|0
1691613900000|2023-08-09 20:45:00|76.35|73.55|76.29|73.49|76.47|73.67|76.29|73.49|0
1691614200000|2023-08-09 20:50:00|76.23|73.43|76.1|73.3|76.23|73.43|76.1|73.3|0
1691614500000|2023-08-09 20:55:00|76.16|73.36|76.07|73.27|76.41|73.61|76.01|73.21|0
1691614800000|2023-08-09 21:00:00|76.1|73.3|76.09|73.29|76.14|73.34|76.05|73.25|0
1691615100000|2023-08-09 21:05:00|76.03|73.23|76.07|73.27|76.09|73.29|76.03|73.23|0
1691615400000|2023-08-09 21:10:00|75.95|73.15|76.05|73.25|76.1|73.3|75.95|73.15|0
1691615700000|2023-08-09 21:15:00|76.1|73.3|76.31|73.51|76.41|73.61|76.1|73.3|0
1691616000000|2023-08-09 21:20:00|76.33|73.53|76.34|73.54|76.42|73.62|76.28|73.48|0
1691616300000|2023-08-09 21:25:00|76.3|73.5|76.27|73.47|76.34|73.54|76.27|73.47|0
1691616600000|2023-08-09 21:30:00|76.28|73.48|76.35|73.55|76.35|73.55|76.28|73.48|0
1691616900000|2023-08-09 21:35:00|76.39|73.59|76.34|73.54|76.39|73.59|76.32|73.52|0
1691617200000|2023-08-09 21:40:00|76.43|73.63|76.29|73.49|76.43|73.63|76.29|73.49|0
1691617500000|2023-08-09 21:45:00|76.28|73.48|76.26|73.46|76.29|73.49|76.25|73.45|0
1691617800000|2023-08-09 21:50:00|76.25|73.45|76.17|73.37|76.25|73.45|76.17|73.37|0
1691618100000|2023-08-09 21:55:00|76.15|73.35|76.17|73.37|76.17|73.37|76.13|73.33|0
1691618400000|2023-08-09 22:00:00|76.04|73.24|75.64|72.84|76.07|73.27|75.58|72.78|0
1691618700000|2023-08-09 22:05:00|75.7|72.9|75.76|72.96|75.95|73.15|75.67|72.87|0
1691619000000|2023-08-09 22:10:00|75.7|72.9|75.63|72.83|75.76|72.96|75.61|72.81|0
1691619300000|2023-08-09 22:15:00|75.7|72.9|75.82|73.02|75.82|73.02|75.57|72.77|0
1691619600000|2023-08-09 22:20:00|75.88|73.08|75.69|72.89|75.88|73.08|75.69|72.89|0
1691619900000|2023-08-09 22:25:00|75.66|72.86|75.57|72.77|75.75|72.95|75.51|72.71|0
1691620200000|2023-08-09 22:30:00|75.51|72.71|75.63|72.83|75.63|72.83|75.44|72.64|0
1691620500000|2023-08-09 22:35:00|75.69|72.89|75.62|72.82|75.75|72.95|75.62|72.82|0
1691620800000|2023-08-09 22:40:00|75.69|72.89|75.44|72.64|75.81|73.01|75.44|72.64|0
1691621100000|2023-08-09 22:45:00|75.38|72.58|75.31|72.51|75.38|72.58|75.25|72.45|0
1691621400000|2023-08-09 22:50:00|75.37|72.57|75.43|72.63|75.44|72.64|75.31|72.51|0
1691621700000|2023-08-09 22:55:00|75.4|72.6|75.4|72.6|75.49|72.69|75.37|72.57|0
1691622000000|2023-08-09 23:00:00|75.37|72.57|75.43|72.63|75.49|72.69|75.37|72.57|0
1691622300000|2023-08-09 23:05:00|75.37|72.57|75.49|72.69|75.61|72.81|75.37|72.57|0
1691622600000|2023-08-09 23:10:00|75.55|72.75|75.3|72.5|75.55|72.75|75.3|72.5|0
1691622900000|2023-08-09 23:15:00|75.36|72.56|75.55|72.75|75.55|72.75|75.3|72.5|0
1691623200000|2023-08-09 23:20:00|75.48|72.68|75.42|72.62|75.67|72.87|75.42|72.62|0
1691623500000|2023-08-09 23:25:00|75.48|72.68|75.42|72.62|75.48|72.68|75.42|72.62|0
1691623800000|2023-08-09 23:30:00|75.48|72.68|75.42|72.62|75.48|72.68|75.42|72.62|0
1691624100000|2023-08-09 23:35:00|75.36|72.56|75.26|72.46|75.36|72.56|75.23|72.43|0
1691624400000|2023-08-09 23:40:00|75.29|72.49|74.92|72.12|75.29|72.49|74.8|72|0
1691624700000|2023-08-09 23:45:00|74.98|72.18|75.1|72.3|75.1|72.3|74.92|72.12|0
1691625000000|2023-08-09 23:50:00|75.08|72.28|74.92|72.12|75.1|72.3|74.86|72.06|0
1691625300000|2023-08-09 23:55:00|74.98|72.18|75.1|72.3|75.1|72.3|74.98|72.18|0
1691625600000|2023-08-10 00:00:00|75.04|72.24|74.98|72.18|75.28|72.48|74.92|72.12|0
1691625900000|2023-08-10 00:05:00|74.95|72.15|74.91|72.11|75.1|72.3|74.91|72.11|0
1691626200000|2023-08-10 00:10:00|74.97|72.17|75.09|72.29|75.1|72.3|74.91|72.11|0
1691626500000|2023-08-10 00:15:00|75.16|72.36|74.94|72.14|75.34|72.54|74.91|72.11|0
1691626800000|2023-08-10 00:20:00|74.91|72.11|76.07|73.27|76.2|73.4|74.85|72.05|0
1691627100000|2023-08-10 00:25:00|76.01|73.21|76.01|73.21|76.07|73.27|75.89|73.09|0
1691627400000|2023-08-10 00:30:00|76.07|73.27|76.07|73.27|76.19|73.39|75.95|73.15|0
1691627700000|2023-08-10 00:35:00|76.01|73.21|75.94|73.14|76.19|73.39|75.82|73.02|0
1691628000000|2023-08-10 00:40:00|75.88|73.08|75.88|73.08|75.94|73.14|75.76|72.96|0
1691628300000|2023-08-10 00:45:00|75.82|73.02|75.6|72.8|75.88|73.08|75.45|72.65|0
1691628600000|2023-08-10 00:50:00|75.57|72.77|75.57|72.77|75.69|72.89|75.57|72.77|0
1691628900000|2023-08-10 00:55:00|75.51|72.71|75.68|72.88|75.74|72.94|75.39|72.59|0
1691629200000|2023-08-10 01:00:00|75.74|72.94|75.86|73.06|75.92|73.12|75.68|72.88|0
1691629500000|2023-08-10 01:05:00|75.92|73.12|75.79|72.99|75.92|73.12|75.79|72.99|0
1691629800000|2023-08-10 01:10:00|75.89|73.09|76.04|73.24|76.16|73.36|75.86|73.06|0
1691630100000|2023-08-10 01:15:00|76.1|73.3|75.97|73.17|76.22|73.42|75.79|72.99|0
1691630400000|2023-08-10 01:20:00|75.91|73.11|75.97|73.17|76.1|73.3|75.91|73.11|0
1691630700000|2023-08-10 01:25:00|75.91|73.11|75.79|72.99|75.97|73.17|75.79|72.99|0
1691631000000|2023-08-10 01:30:00|75.73|72.93|75.72|72.92|75.91|73.11|75.66|72.86|0
1691631300000|2023-08-10 01:35:00|75.78|72.98|76.21|73.41|76.33|73.53|75.66|72.86|0
1691631600000|2023-08-10 01:40:00|76.18|73.38|76.52|73.72|76.74|73.94|76.09|73.29|0
1691631900000|2023-08-10 01:45:00|76.58|73.78|76.45|73.65|76.58|73.78|76.21|73.41|0
1691632200000|2023-08-10 01:50:00|76.42|73.62|76.57|73.77|76.82|74.02|76.39|73.59|0
1691632500000|2023-08-10 01:55:00|76.64|73.84|76.45|73.65|76.64|73.84|76.39|73.59|0
1691632800000|2023-08-10 02:00:00|76.39|73.59|76.2|73.4|76.57|73.77|76.2|73.4|0
1691633100000|2023-08-10 02:05:00|76.08|73.28|75.95|73.15|76.14|73.34|75.83|73.03|0
1691633400000|2023-08-10 02:10:00|75.89|73.09|75.46|72.66|76.08|73.28|75.4|72.6|0
1691633700000|2023-08-10 02:15:00|75.4|72.6|75.58|72.78|75.58|72.78|75.28|72.48|0
1691634000000|2023-08-10 02:20:00|75.52|72.72|75.58|72.78|75.64|72.84|75.46|72.66|0
1691634300000|2023-08-10 02:25:00|75.64|72.84|75.09|72.29|75.64|72.84|75.09|72.29|0
1691634600000|2023-08-10 02:30:00|75.03|72.23|75.27|72.47|75.33|72.53|75.03|72.23|0
1691634900000|2023-08-10 02:35:00|75.33|72.53|75.33|72.53|75.45|72.65|75.27|72.47|0
1691635200000|2023-08-10 02:40:00|75.39|72.59|75.45|72.65|75.51|72.71|75.27|72.47|0
1691635500000|2023-08-10 02:45:00|75.39|72.59|75.45|72.65|75.51|72.71|75.33|72.53|0
1691635800000|2023-08-10 02:50:00|75.39|72.59|75.38|72.58|75.51|72.71|75.32|72.52|0
1691636100000|2023-08-10 02:55:00|75.32|72.52|75.32|72.52|75.44|72.64|75.26|72.46|0
1691636400000|2023-08-10 03:00:00|75.26|72.46|75.05|72.25|75.26|72.46|74.96|72.16|0
1691636700000|2023-08-10 03:05:00|75.02|72.22|75.07|72.27|75.2|72.4|74.95|72.15|0
1691637000000|2023-08-10 03:10:00|75.01|72.21|74.98|72.18|75.07|72.27|74.89|72.09|0
1691637300000|2023-08-10 03:15:00|74.95|72.15|74.83|72.03|75.01|72.21|74.77|71.97|0
1691637600000|2023-08-10 03:20:00|74.77|71.97|74.76|71.96|74.86|72.06|74.7|71.9|0
1691637900000|2023-08-10 03:25:00|74.83|72.03|74.73|71.93|74.89|72.09|74.7|71.9|0
1691638200000|2023-08-10 03:30:00|74.7|71.9|74.82|72.02|74.88|72.08|74.7|71.9|0
1691638500000|2023-08-10 03:35:00|74.76|71.96|74.82|72.02|74.88|72.08|74.76|71.96|0
1691638800000|2023-08-10 03:40:00|74.88|72.08|74.82|72.02|74.94|72.14|74.82|72.02|0
1691639100000|2023-08-10 03:45:00|74.88|72.08|75.06|72.26|75.06|72.26|74.82|72.02|0
1691639400000|2023-08-10 03:50:00|75|72.2|74.93|72.13|75|72.2|74.87|72.07|0
1691639700000|2023-08-10 03:55:00|74.87|72.07|74.93|72.13|74.93|72.13|74.87|72.07|0
1691640000000|2023-08-10 04:00:00|74.87|72.07|74.75|71.95|74.93|72.13|74.69|71.89|0
1691640300000|2023-08-10 04:05:00|74.69|71.89|74.63|71.83|74.69|71.89|74.56|71.76|0
1691640600000|2023-08-10 04:10:00|74.62|71.82|74.74|71.94|74.75|71.95|74.62|71.82|0
1691640900000|2023-08-10 04:15:00|74.8|72|74.74|71.94|74.86|72.06|74.74|71.94|0
1691641200000|2023-08-10 04:20:00|74.8|72|74.8|72|74.8|72|74.74|71.94|0
1691641500000|2023-08-10 04:25:00|74.86|72.06|74.98|72.18|74.98|72.18|74.86|72.06|0
1691641800000|2023-08-10 04:30:00|74.95|72.15|74.98|72.18|74.98|72.18|74.86|72.06|0
1691642100000|2023-08-10 04:35:00|74.95|72.15|75.1|72.3|75.1|72.3|74.92|72.12|0
1691642400000|2023-08-10 04:40:00|75.07|72.27|75.16|72.36|75.16|72.36|75.07|72.27|0
1691642700000|2023-08-10 04:45:00|75.1|72.3|75.15|72.35|75.16|72.36|75.09|72.29|0
1691643000000|2023-08-10 04:50:00|75.09|72.29|75.15|72.35|75.21|72.41|75.09|72.29|0
1691643300000|2023-08-10 04:55:00|75.09|72.29|75.33|72.53|75.33|72.53|75.09|72.29|0
1691643600000|2023-08-10 05:00:00|75.36|72.56|75.7|72.9|75.7|72.9|75.33|72.53|0
1691643900000|2023-08-10 05:05:00|75.64|72.84|75.69|72.89|75.82|73.02|75.45|72.65|0
1691644200000|2023-08-10 05:10:00|75.63|72.83|75.82|73.02|76|73.2|75.63|72.83|0
1691644500000|2023-08-10 05:15:00|75.75|72.95|75.63|72.83|75.94|73.14|75.63|72.83|0
1691644800000|2023-08-10 05:20:00|75.57|72.77|75.2|72.4|75.63|72.83|75.14|72.34|0
1691645100000|2023-08-10 05:25:00|75.14|72.34|75.2|72.4|75.26|72.46|75.14|72.34|0
1691645400000|2023-08-10 05:30:00|75.26|72.46|74.89|72.09|75.38|72.58|74.89|72.09|0
1691645700000|2023-08-10 05:35:00|74.83|72.03|74.89|72.09|74.89|72.09|74.71|71.91|0
1691646000000|2023-08-10 05:40:00|74.86|72.06|74.83|72.03|74.89|72.09|74.77|71.97|0
1691646300000|2023-08-10 05:45:00|74.77|71.97|74.89|72.09|74.89|72.09|74.77|71.97|0
1691646600000|2023-08-10 05:50:00|74.83|72.03|74.82|72.02|74.89|72.09|74.7|71.9|0
1691646900000|2023-08-10 05:55:00|74.79|71.99|74.7|71.9|74.88|72.08|74.7|71.9|0
1691647200000|2023-08-10 06:00:00|74.76|71.96|74.4|71.6|74.88|72.08|74.28|71.48|0
1691647500000|2023-08-10 06:05:00|74.2|71.8|73.95|71.55|74.26|71.86|73.92|71.52|0
1691647800000|2023-08-10 06:10:00|73.89|71.49|73.83|71.43|74.01|71.61|73.71|71.31|0
1691648100000|2023-08-10 06:15:00|73.89|71.49|74.01|71.61|74.07|71.67|73.89|71.49|0
1691648400000|2023-08-10 06:20:00|73.95|71.55|74.01|71.61|74.01|71.61|73.89|71.49|0
1691648700000|2023-08-10 06:25:00|73.98|71.58|73.89|71.49|74.07|71.67|73.89|71.49|0
1691649000000|2023-08-10 06:30:00|73.95|71.55|74|71.6|74.12|71.72|73.88|71.48|0
1691649300000|2023-08-10 06:35:00|73.97|71.57|74.06|71.66|74.21|71.81|73.88|71.48|0
1691649600000|2023-08-10 06:40:00|74.12|71.72|74.66|72.26|74.66|72.26|74.06|71.66|0
1691649900000|2023-08-10 06:45:00|74.6|72.2|74.6|72.2|74.66|72.26|74.42|72.02|0
1691650200000|2023-08-10 06:50:00|74.54|72.14|74.42|72.02|74.78|72.38|74.36|71.96|0
1691650500000|2023-08-10 06:55:00|74.48|72.08|74.84|72.44|74.84|72.44|74.36|71.96|0
1691650800000|2023-08-10 07:00:00|74.78|72.38|73.63|71.23|74.81|72.41|73.63|71.23|0
1691651100000|2023-08-10 07:05:00|73.69|71.29|73.33|70.93|73.69|71.29|73.27|70.87|0
1691651400000|2023-08-10 07:10:00|73.36|70.96|73.03|70.63|73.36|70.96|72.97|70.57|0
1691651700000|2023-08-10 07:15:00|72.97|70.57|71.9|69.5|73.09|70.69|71.9|69.5|0
1691652000000|2023-08-10 07:20:00|71.84|69.44|72.02|69.62|72.08|69.68|71.73|69.33|0
1691652300000|2023-08-10 07:25:00|71.96|69.56|71.96|69.56|72.14|69.74|71.72|69.32|0
1691652600000|2023-08-10 07:30:00|72.02|69.62|71.66|69.26|72.02|69.62|71.55|69.15|0
1691652900000|2023-08-10 07:35:00|71.72|69.32|72.25|69.85|72.25|69.85|71.49|69.09|0
1691653200000|2023-08-10 07:40:00|72.19|69.79|72.07|69.67|72.48|70.08|71.89|69.49|0
1691653500000|2023-08-10 07:45:00|72.13|69.73|72.18|69.78|72.3|69.9|71.66|69.26|0
1691653800000|2023-08-10 07:50:00|72.13|69.73|72.01|69.61|72.13|69.73|71.6|69.2|0
1691654100000|2023-08-10 07:55:00|72.12|69.72|72.36|69.96|72.48|70.08|71.95|69.55|0
1691654400000|2023-08-10 08:00:00|72.42|70.02|72.95|70.55|72.95|70.55|72.3|69.9|0
1691654700000|2023-08-10 08:05:00|73.01|70.61|73.13|70.73|73.13|70.73|72.65|70.25|0
1691655000000|2023-08-10 08:10:00|73.19|70.79|73.04|70.64|74.28|71.88|72.74|70.34|0
1691655300000|2023-08-10 08:15:00|72.98|70.58|72.8|70.4|73.09|70.69|72.8|70.4|0
1691655600000|2023-08-10 08:20:00|72.74|70.34|72.91|70.51|72.91|70.51|72.67|70.27|0
1691655900000|2023-08-10 08:25:00|72.85|70.45|72.79|70.39|73.03|70.63|72.64|70.24|0
1691656200000|2023-08-10 08:30:00|72.73|70.33|72.14|69.74|73.09|70.69|72.08|69.68|0
1691656500000|2023-08-10 08:35:00|72.08|69.68|71.72|69.32|72.08|69.68|71.66|69.26|0
1691656800000|2023-08-10 08:40:00|71.78|69.38|71.72|69.32|71.84|69.44|71.37|68.97|0
1691657100000|2023-08-10 08:45:00|71.78|69.38|71.42|69.02|71.78|69.38|71.42|69.02|0
1691657400000|2023-08-10 08:50:00|71.36|68.96|71.42|69.02|71.51|69.11|71.19|68.79|0
1691657700000|2023-08-10 08:55:00|71.36|68.96|71.89|69.49|71.89|69.49|71.3|68.9|0
1691658000000|2023-08-10 09:00:00|71.95|69.55|72.12|69.72|72.18|69.78|71.77|69.37|0
1691658300000|2023-08-10 09:05:00|72.06|69.66|71.83|69.43|72.1|69.7|71.71|69.31|0
1691658600000|2023-08-10 09:10:00|71.86|69.46|71.59|69.19|71.88|69.48|71.59|69.19|0
1691658900000|2023-08-10 09:15:00|71.53|69.13|71.86|69.46|71.95|69.55|71.29|68.89|0
1691659200000|2023-08-10 09:20:00|71.74|69.34|72.15|69.75|72.19|69.79|71.68|69.28|0
1691659500000|2023-08-10 09:25:00|72.21|69.81|72.27|69.87|72.45|70.05|72.15|69.75|0
1691659800000|2023-08-10 09:30:00|72.3|69.9|72.21|69.81|72.73|70.33|71.64|69.24|0
1691660100000|2023-08-10 09:35:00|72.27|69.87|72.21|69.81|72.45|70.05|72.09|69.69|0
1691660400000|2023-08-10 09:40:00|72.15|69.75|72.09|69.69|72.15|69.75|71.97|69.57|0
1691660700000|2023-08-10 09:45:00|72.03|69.63|72.15|69.75|72.15|69.75|71.91|69.51|0
1691661000000|2023-08-10 09:50:00|72.09|69.69|71.97|69.57|72.09|69.69|71.91|69.51|0
1691661300000|2023-08-10 09:55:00|71.91|69.51|71.96|69.56|72.08|69.68|71.85|69.45|0
1691661600000|2023-08-10 10:00:00|71.85|69.45|72.14|69.74|72.2|69.8|71.84|69.44|0
1691661900000|2023-08-10 10:05:00|72.17|69.77|72.91|70.51|72.97|70.57|72.17|69.77|0
1691662200000|2023-08-10 10:10:00|72.88|70.48|72.37|69.97|72.88|70.48|72.2|69.8|0
1691662500000|2023-08-10 10:15:00|72.34|69.94|72.49|70.09|72.52|70.12|72.13|69.73|0
1691662800000|2023-08-10 10:20:00|72.52|70.12|72.55|70.15|72.67|70.27|72.37|69.97|0
1691663100000|2023-08-10 10:25:00|72.58|70.18|72.72|70.32|72.78|70.38|72.49|70.09|0
1691663400000|2023-08-10 10:30:00|72.78|70.38|73.02|70.62|73.14|70.74|72.78|70.38|0
1691663700000|2023-08-10 10:35:00|73.05|70.65|73.02|70.62|73.08|70.68|73.02|70.62|0
1691664000000|2023-08-10 10:40:00|72.96|70.56|73.08|70.68|73.08|70.68|72.66|70.26|0
1691664300000|2023-08-10 10:45:00|73.02|70.62|72.71|70.31|73.02|70.62|72.71|70.31|0
1691664600000|2023-08-10 10:50:00|72.66|70.26|72.59|70.19|72.77|70.37|72.53|70.13|0
1691664900000|2023-08-10 10:55:00|72.53|70.13|72.53|70.13|72.65|70.25|72.47|70.07|0
1691665200000|2023-08-10 11:00:00|72.47|70.07|72.23|69.83|72.53|70.13|72.09|69.69|0
1691665500000|2023-08-10 11:05:00|72.17|69.77|72.23|69.83|72.23|69.83|72|69.6|0
1691665800000|2023-08-10 11:10:00|72.29|69.89|72.23|69.83|72.65|70.25|72.23|69.83|0
1691666100000|2023-08-10 11:15:00|72.17|69.77|72.41|70.01|72.47|70.07|72.11|69.71|0
1691666400000|2023-08-10 11:20:00|72.35|69.95|72.64|70.24|72.64|70.24|72.35|69.95|0
1691666700000|2023-08-10 11:25:00|72.58|70.18|73.06|70.66|73.12|70.72|72.52|70.12|0
1691667000000|2023-08-10 11:30:00|73|70.6|72.88|70.48|73.06|70.66|72.82|70.42|0
1691667300000|2023-08-10 11:35:00|72.85|70.45|72.87|70.47|72.93|70.53|72.7|70.3|0
1691667600000|2023-08-10 11:40:00|72.93|70.53|73.41|71.01|73.41|71.01|72.87|70.47|0
1691667900000|2023-08-10 11:45:00|73.47|71.07|73.47|71.07|73.59|71.19|73.29|70.89|0
1691668200000|2023-08-10 11:50:00|73.53|71.13|73.11|70.71|73.53|71.13|72.99|70.59|0
1691668500000|2023-08-10 11:55:00|73.05|70.65|73.22|70.82|73.28|70.88|73.05|70.65|0
1691668800000|2023-08-10 12:00:00|73.28|70.88|72.92|70.52|73.28|70.88|72.8|70.4|0
1691669100000|2023-08-10 12:05:00|72.86|70.46|72.74|70.34|73.1|70.7|72.68|70.28|0
1691669400000|2023-08-10 12:10:00|72.68|70.28|71.97|69.57|72.86|70.46|71.85|69.45|0
1691669700000|2023-08-10 12:15:00|71.91|69.51|72.38|69.98|72.44|70.04|71.5|69.1|0
1691670000000|2023-08-10 12:20:00|72.44|70.04|72.02|69.62|72.68|70.28|72.02|69.62|0
1691670300000|2023-08-10 12:25:00|71.96|69.56|73.18|70.78|73.18|70.78|71.7|69.3|0
1691670600000|2023-08-10 12:30:00|70.59|68.19|70.94|68.54|70.94|68.54|66.98|64.58|0
1691670900000|2023-08-10 12:35:00|71.06|68.66|70.25|67.85|71.53|69.13|69.25|66.85|0
1691671200000|2023-08-10 12:40:00|70.55|68.15|73.64|71.24|75.35|72.95|70.55|68.15|0
1691671500000|2023-08-10 12:45:00|73.95|71.55|69.54|67.14|74.01|71.61|69.08|66.68|0
1691671800000|2023-08-10 12:50:00|69.49|67.09|69.02|66.62|70.19|67.79|68.96|66.56|0
1691672100000|2023-08-10 12:55:00|68.96|66.56|68.44|66.04|69.72|67.32|68.44|66.04|0
1691672400000|2023-08-10 13:00:00|68.5|66.1|68.04|65.64|68.67|66.27|67.93|65.53|0
1691672700000|2023-08-10 13:05:00|67.98|65.58|69.17|66.77|70.04|67.64|67.47|65.07|0
1691673000000|2023-08-10 13:10:00|69.23|66.83|69.69|67.29|70.04|67.64|69.17|66.77|0
1691673300000|2023-08-10 13:15:00|69.63|67.23|69.45|67.05|69.75|67.35|69.05|66.65|0
1691673600000|2023-08-10 13:20:00|69.4|67|70.27|67.87|70.5|68.1|69.11|66.71|0
1691673900000|2023-08-10 13:25:00|70.21|67.81|70.91|68.51|71.27|68.87|70.03|67.63|0
1691674200000|2023-08-10 13:30:00|70.73|68.33|67.72|65.32|71.26|68.86|67.66|65.26|0
1691674500000|2023-08-10 13:35:00|67.78|65.38|66.92|64.52|67.89|65.49|66.36|63.96|0
1691674800000|2023-08-10 13:40:00|66.7|64.3|67.2|64.8|67.6|65.2|66.31|63.91|0
1691675100000|2023-08-10 13:45:00|66.87|64.47|65.14|62.74|66.92|64.52|64.81|62.41|0
1691675400000|2023-08-10 13:50:00|65.3|62.9|65.04|62.64|66.06|63.66|64.97|62.57|0
1691675700000|2023-08-10 13:55:00|64.93|62.53|63.58|61.18|65.31|62.91|63.53|61.13|0
1691676000000|2023-08-10 14:00:00|63.37|60.97|63.26|60.86|63.37|60.97|62.62|60.22|0
1691676300000|2023-08-10 14:05:00|63.15|60.75|63.74|61.34|64.07|61.67|63.15|60.75|0
1691676600000|2023-08-10 14:10:00|63.79|61.39|64.23|61.83|64.66|62.26|63.69|61.29|0
1691676900000|2023-08-10 14:15:00|64.17|61.77|64.55|62.15|64.6|62.2|63.68|61.28|0
1691677200000|2023-08-10 14:20:00|64.6|62.2|64.33|61.93|65.37|62.97|64.33|61.93|0
1691677500000|2023-08-10 14:25:00|64.38|61.98|64.71|62.31|65.48|63.08|64.38|61.98|0
1691677800000|2023-08-10 14:30:00|64.82|62.42|64.38|61.98|64.98|62.58|63.95|61.55|0
1691678100000|2023-08-10 14:35:00|64.49|62.09|66.03|63.63|66.64|64.24|64.22|61.82|0
1691678400000|2023-08-10 14:40:00|66.19|63.79|67.31|64.91|67.6|65.2|66.19|63.79|0
1691678700000|2023-08-10 14:45:00|67.54|65.14|68.5|66.1|69.6|67.2|67.54|65.14|0
1691679000000|2023-08-10 14:50:00|68.68|66.28|68|65.6|69.96|67.56|66.25|63.85|0
1691679300000|2023-08-10 14:55:00|67.95|65.55|68.06|65.66|68.06|65.66|67.1|64.7|0
1691679600000|2023-08-10 15:00:00|68.12|65.72|69.84|67.44|70.25|67.85|67.95|65.55|0
1691679900000|2023-08-10 15:05:00|69.96|67.56|69.72|67.32|70.89|68.49|68.91|66.51|0
1691680200000|2023-08-10 15:10:00|69.78|67.38|69.78|67.38|70.01|67.61|68.85|66.45|0
1691680500000|2023-08-10 15:15:00|69.89|67.49|70.59|68.19|70.77|68.37|69.89|67.49|0
1691680800000|2023-08-10 15:20:00|70.53|68.13|71.12|68.72|71.65|69.25|70.53|68.13|0
1691681100000|2023-08-10 15:25:00|71.06|68.66|69.66|67.26|71.06|68.66|69.66|67.26|0
1691681400000|2023-08-10 15:30:00|69.77|67.37|68.62|66.22|70.18|67.78|68.62|66.22|0
1691681700000|2023-08-10 15:35:00|68.67|66.27|68.67|66.27|69.02|66.62|68.39|65.99|0
1691682000000|2023-08-10 15:40:00|68.84|66.44|70.7|68.3|71.17|68.77|68.67|66.27|0
1691682300000|2023-08-10 15:45:00|70.64|68.24|72.06|69.66|72.66|70.26|70.64|68.24|0
1691682600000|2023-08-10 15:50:00|72.12|69.72|73.62|71.22|74.35|71.95|72.06|69.66|0
1691682900000|2023-08-10 15:55:00|73.56|71.16|72.59|70.19|74.17|71.77|72.47|70.07|0
1691683200000|2023-08-10 16:00:00|72.77|70.37|72.89|70.49|73.68|71.28|72.47|70.07|0
1691683500000|2023-08-10 16:05:00|72.83|70.43|73.31|70.91|73.55|71.15|72.23|69.83|0
1691683800000|2023-08-10 16:10:00|73.43|71.03|73.61|71.21|74.28|71.88|73.01|70.61|0
1691684100000|2023-08-10 16:15:00|73.67|71.27|73.91|71.51|74.4|72|73.43|71.03|0
1691684400000|2023-08-10 16:20:00|73.97|71.57|74.58|72.18|75.29|72.89|73.37|70.97|0
1691684700000|2023-08-10 16:25:00|74.64|72.24|74.7|72.3|76.49|74.09|74.64|72.24|0
1691685000000|2023-08-10 16:30:00|74.82|72.42|74.45|72.05|75.25|72.85|74.21|71.81|0
1691685300000|2023-08-10 16:35:00|74.51|72.11|73.05|70.65|75.06|72.66|72.93|70.53|0
1691685600000|2023-08-10 16:40:00|72.99|70.59|72.93|70.53|73.84|71.44|72.93|70.53|0
1691685900000|2023-08-10 16:45:00|72.96|70.56|72.63|70.23|73.17|70.77|72.15|69.75|0
1691686200000|2023-08-10 16:50:00|72.57|70.17|74.63|72.23|74.93|72.53|72.57|70.17|0
1691686500000|2023-08-10 16:55:00|74.56|72.16|76.29|73.89|76.98|74.58|74.5|72.1|0
1691686800000|2023-08-10 17:00:00|76.35|73.95|75.85|73.45|76.79|74.39|75.55|73.15|0
1691687100000|2023-08-10 17:05:00|75.92|73.52|75.11|72.71|75.92|73.52|74.99|72.59|0
1691687400000|2023-08-10 17:10:00|75.05|72.65|75.11|72.71|75.91|73.51|74.92|72.52|0
1691687700000|2023-08-10 17:15:00|75.17|72.77|75.72|73.32|76.22|73.82|74.92|72.52|0
1691688000000|2023-08-10 17:20:00|75.79|73.39|76.78|74.38|77.6|75.2|75.79|73.39|0
1691688300000|2023-08-10 17:25:00|76.72|74.32|76.84|74.44|77.28|74.88|76.34|73.94|0
1691688600000|2023-08-10 17:30:00|76.97|74.57|76.71|74.31|77.79|75.39|76.71|74.31|0
1691688900000|2023-08-10 17:35:00|76.9|74.5|77.4|75|77.78|75.38|76.9|74.5|0
1691689200000|2023-08-10 17:40:00|77.34|74.94|78.66|76.26|79.52|77.12|77.04|74.64|0
1691689500000|2023-08-10 17:45:00|78.59|76.19|77.51|75.11|78.72|76.32|76.64|74.24|0
1691689800000|2023-08-10 17:50:00|77.64|75.24|77.95|75.55|78.08|75.68|76.76|74.36|0
1691690100000|2023-08-10 17:55:00|78.08|75.68|80.99|78.59|81.19|78.79|78.08|75.68|0
1691690400000|2023-08-10 18:00:00|81.06|78.66|79.83|77.43|81.12|78.72|79.64|77.24|0
1691690700000|2023-08-10 18:05:00|79.76|77.36|78.11|75.71|79.76|77.36|77.67|75.27|0
1691691000000|2023-08-10 18:10:00|78.17|75.77|76.23|73.83|78.2|75.8|76.17|73.77|0
1691691300000|2023-08-10 18:15:00|76.29|73.89|76.39|73.99|76.64|74.24|74.48|72.08|0
1691691600000|2023-08-10 18:20:00|76.57|74.17|75.89|73.49|76.7|74.3|75.46|73.06|0
1691691900000|2023-08-10 18:25:00|75.83|73.43|76.51|74.11|76.76|74.36|75.46|73.06|0
1691692200000|2023-08-10 18:30:00|76.44|74.04|76.82|74.42|77.07|74.67|75.82|73.42|0
1691692500000|2023-08-10 18:35:00|77|74.6|76.44|74.04|77.57|75.17|76.44|74.04|0
1691692800000|2023-08-10 18:40:00|76.38|73.98|76.75|74.35|77.75|75.35|76.38|73.98|0
1691693100000|2023-08-10 18:45:00|76.62|74.22|75.82|73.42|77.12|74.72|75.32|72.92|0
1691693400000|2023-08-10 18:50:00|75.88|73.48|74.59|72.19|76.12|73.72|74.47|72.07|0
1691693700000|2023-08-10 18:55:00|74.53|72.13|73.98|71.58|74.89|72.49|73.92|71.52|0
1691694000000|2023-08-10 19:00:00|73.92|71.52|75.69|73.29|76.24|73.84|73.92|71.52|0
1691694300000|2023-08-10 19:05:00|75.62|73.22|75.38|72.98|75.93|73.53|75.19|72.79|0
1691694600000|2023-08-10 19:10:00|75.25|72.85|74.7|72.3|75.31|72.91|74.46|72.06|0
1691694900000|2023-08-10 19:15:00|74.64|72.24|74.7|72.3|75.01|72.61|74.24|71.84|0
1691695200000|2023-08-10 19:20:00|74.58|72.18|75.8|73.4|76.05|73.65|74.33|71.93|0
1691695500000|2023-08-10 19:25:00|75.86|73.46|76.32|73.92|76.79|74.39|75.45|73.05|0
1691695800000|2023-08-10 19:30:00|76.5|74.1|77.45|75.05|77.7|75.3|76.44|74.04|0
1691696100000|2023-08-10 19:35:00|77.64|75.24|77.76|75.36|77.95|75.55|77|74.6|0
1691696400000|2023-08-10 19:40:00|77.7|75.3|78.71|76.31|78.78|76.38|77.51|75.11|0
1691696700000|2023-08-10 19:45:00|78.78|76.38|77.63|75.23|79.1|76.7|76.69|74.29|0
1691697000000|2023-08-10 19:50:00|77.88|75.48|77|74.6|78.14|75.74|76.5|74.1|0
1691697300000|2023-08-10 19:55:00|77.12|74.72|77.12|74.72|77.44|75.04|76.37|73.97|0
1691697600000|2023-08-10 20:00:00|76.87|74.47|77.69|75.29|77.75|75.35|76.87|74.47|0
1691697900000|2023-08-10 20:05:00|77.56|75.16|77.18|74.78|77.56|75.16|77.12|74.72|0
1691698200000|2023-08-10 20:10:00|77.12|74.72|76.99|74.59|77.24|74.84|76.99|74.59|0
1691698500000|2023-08-10 20:15:00|77.19|74.39|77.19|74.39|77.25|74.45|77.19|74.39|0
1691698800000|2023-08-10 20:20:00|77.06|74.26|77|74.2|77.12|74.32|77|74.2|0
1691699100000|2023-08-10 20:25:00|76.93|74.13|76.81|74.01|77|74.2|76.81|74.01|0
1691699400000|2023-08-10 20:30:00|76.8|74|76.49|73.69|76.87|74.07|76.49|73.69|0
1691699700000|2023-08-10 20:35:00|76.52|73.72|76.8|74|76.8|74|76.43|73.63|0
1691700000000|2023-08-10 20:40:00|76.67|73.87|76.86|74.06|76.86|74.06|76.67|73.87|0
1691700300000|2023-08-10 20:45:00|76.92|74.12|76.92|74.12|76.99|74.19|76.86|74.06|0
1691700600000|2023-08-10 20:50:00|76.98|74.18|76.79|73.99|76.98|74.18|76.79|73.99|0
1691700900000|2023-08-10 20:55:00|76.86|74.06|76.83|74.03|76.92|74.12|76.73|73.93|0
1691701200000|2023-08-10 21:00:00|76.78|73.98|76.81|74.01|76.81|74.01|76.78|73.98|0
1691701500000|2023-08-10 21:05:00|76.82|74.02|76.79|73.99|76.82|74.02|76.79|73.99|0
1691701800000|2023-08-10 21:10:00|76.78|73.98|76.87|74.07|76.88|74.08|76.78|73.98|0
1691702100000|2023-08-10 21:15:00|76.88|74.08|76.87|74.07|76.88|74.08|76.87|74.07|0
1691702400000|2023-08-10 21:20:00|76.86|74.06|76.86|74.06|76.87|74.07|76.81|74.01|0
1691702700000|2023-08-10 21:25:00|76.88|74.08|76.87|74.07|76.88|74.08|76.87|74.07|0
1691703000000|2023-08-10 21:30:00|76.91|74.11|76.93|74.13|76.98|74.18|76.91|74.11|0
1691703300000|2023-08-10 21:35:00|76.95|74.15|76.98|74.18|76.98|74.18|76.91|74.11|0
1691703600000|2023-08-10 21:40:00|76.99|74.19|76.86|74.06|76.99|74.19|76.83|74.03|0
1691703900000|2023-08-10 21:45:00|76.85|74.05|76.82|74.02|76.85|74.05|76.71|73.91|0
1691704200000|2023-08-10 21:50:00|76.8|74|76.83|74.03|76.85|74.05|76.8|74|0
1691704500000|2023-08-10 21:55:00|76.87|74.07|76.79|73.99|76.87|74.07|76.79|73.99|0
1691704800000|2023-08-10 22:00:00|76.8|74|76.17|73.37|76.8|74|76.17|73.37|0
1691705100000|2023-08-10 22:05:00|76.2|73.4|76.26|73.46|76.3|73.5|76.14|73.34|0
1691705400000|2023-08-10 22:10:00|76.2|73.4|76.01|73.21|76.2|73.4|76.01|73.21|0
1691705700000|2023-08-10 22:15:00|75.95|73.15|76.26|73.46|76.32|73.52|75.95|73.15|0
1691706000000|2023-08-10 22:20:00|76.29|73.49|76.2|73.4|76.38|73.58|76.2|73.4|0
1691706300000|2023-08-10 22:25:00|76.26|73.46|75.76|72.96|76.32|73.52|75.76|72.96|0
1691706600000|2023-08-10 22:30:00|75.82|73.02|75.97|73.17|76.01|73.21|75.82|73.02|0
1691706900000|2023-08-10 22:35:00|76|73.2|76|73.2|76.07|73.27|75.88|73.08|0
1691707200000|2023-08-10 22:40:00|76.06|73.26|75.88|73.08|76.13|73.33|75.81|73.01|0
1691707500000|2023-08-10 22:45:00|75.85|73.05|75.81|73.01|75.88|73.08|75.69|72.89|0
1691707800000|2023-08-10 22:50:00|75.87|73.07|75.87|73.07|75.94|73.14|75.87|73.07|0
1691708100000|2023-08-10 22:55:00|75.93|73.13|75.93|73.13|76|73.2|75.93|73.13|0
1691708400000|2023-08-10 23:00:00|75.87|73.07|76.12|73.32|76.18|73.38|75.87|73.07|0
1691708700000|2023-08-10 23:05:00|76.05|73.25|76.3|73.5|76.36|73.56|76.05|73.25|0
1691709000000|2023-08-10 23:10:00|76.36|73.56|76.05|73.25|76.36|73.56|76.05|73.25|0
1691709300000|2023-08-10 23:15:00|76.11|73.31|75.99|73.19|76.11|73.31|75.96|73.16|0
1691709600000|2023-08-10 23:20:00|76.02|73.22|75.95|73.15|76.02|73.22|75.92|73.12|0
1691709900000|2023-08-10 23:25:00|75.92|73.12|75.8|73|75.92|73.12|75.8|73|0
1691710200000|2023-08-10 23:30:00|75.73|72.93|75.52|72.72|75.8|73|75.48|72.68|0
1691710500000|2023-08-10 23:35:00|75.48|72.68|75.48|72.68|75.55|72.75|75.36|72.56|0
1691710800000|2023-08-10 23:40:00|75.54|72.74|75.6|72.8|75.6|72.8|75.48|72.68|0
1691711100000|2023-08-10 23:45:00|75.57|72.77|75.35|72.55|75.57|72.77|75.35|72.55|0
1691711400000|2023-08-10 23:50:00|75.42|72.62|75.72|72.92|75.72|72.92|75.42|72.62|0
1691711700000|2023-08-10 23:55:00|75.79|72.99|75.6|72.8|75.79|72.99|75.6|72.8|0
1691712000000|2023-08-11 00:00:00|75.66|72.86|75.5|72.7|75.66|72.86|75.47|72.67|0
1691712300000|2023-08-11 00:05:00|75.47|72.67|75.53|72.73|75.66|72.86|75.47|72.67|0
1691712600000|2023-08-11 00:10:00|75.56|72.76|75.34|72.54|75.59|72.79|75.34|72.54|0
1691712900000|2023-08-11 00:15:00|75.41|72.61|75.16|72.36|75.41|72.61|75.1|72.3|0
1691713200000|2023-08-11 00:20:00|75.22|72.42|75.09|72.29|75.28|72.48|75.09|72.29|0
1691713500000|2023-08-11 00:25:00|75.16|72.36|75.03|72.23|75.16|72.36|75.03|72.23|0
1691713800000|2023-08-11 00:30:00|75.09|72.29|75.63|72.83|75.7|72.9|75.03|72.23|0
1691714100000|2023-08-11 00:35:00|75.7|72.9|75.63|72.83|75.7|72.9|75.57|72.77|0
1691714400000|2023-08-11 00:40:00|75.6|72.8|75.63|72.83|75.69|72.89|75.57|72.77|0
1691714700000|2023-08-11 00:45:00|75.6|72.8|75.01|72.21|75.63|72.83|75.01|72.21|0
1691715000000|2023-08-11 00:50:00|75.07|72.27|75.13|72.33|75.14|72.34|74.83|72.03|0
1691715300000|2023-08-11 00:55:00|75.19|72.39|75.13|72.33|75.19|72.39|75.13|72.33|0
1691715600000|2023-08-11 01:00:00|74.95|72.15|74.95|72.15|75.07|72.27|74.89|72.09|0
1691715900000|2023-08-11 01:05:00|75.01|72.21|75.13|72.33|75.19|72.39|74.94|72.14|0
1691716200000|2023-08-11 01:10:00|75.19|72.39|75.31|72.51|75.31|72.51|75.13|72.33|0
1691716500000|2023-08-11 01:15:00|75.25|72.45|75|72.2|75.25|72.45|74.97|72.17|0
1691716800000|2023-08-11 01:20:00|75.03|72.23|75.31|72.51|75.43|72.63|75.03|72.23|0
1691717100000|2023-08-11 01:25:00|75.28|72.48|75.24|72.44|75.31|72.51|75.18|72.38|0
1691717400000|2023-08-11 01:30:00|75.18|72.38|75.8|73|75.8|73|75.18|72.38|0
1691717700000|2023-08-11 01:35:00|75.73|72.93|75.36|72.56|75.73|72.93|75.24|72.44|0
1691718000000|2023-08-11 01:40:00|75.42|72.62|75.48|72.68|75.67|72.87|75.36|72.56|0
1691718300000|2023-08-11 01:45:00|75.51|72.71|75.3|72.5|75.79|72.99|75.3|72.5|0
1691718600000|2023-08-11 01:50:00|75.36|72.56|75.6|72.8|75.6|72.8|75.23|72.43|0
1691718900000|2023-08-11 01:55:00|75.63|72.83|75.91|73.11|75.97|73.17|75.54|72.74|0
1691719200000|2023-08-11 02:00:00|75.94|73.14|76.22|73.42|76.4|73.6|75.94|73.14|0
1691719500000|2023-08-11 02:05:00|76.28|73.48|76.09|73.29|76.34|73.54|75.97|73.17|0
1691719800000|2023-08-11 02:10:00|76.03|73.23|75.84|73.04|76.09|73.29|75.78|72.98|0
1691720100000|2023-08-11 02:15:00|75.9|73.1|75.9|73.1|75.96|73.16|75.84|73.04|0
1691720400000|2023-08-11 02:20:00|75.96|73.16|76.64|73.84|76.77|73.97|75.96|73.16|0
1691720700000|2023-08-11 02:25:00|76.68|73.88|76.83|74.03|76.96|74.16|76.58|73.78|0
1691721000000|2023-08-11 02:30:00|76.77|73.97|76.7|73.9|77.08|74.28|76.67|73.87|0
1691721300000|2023-08-11 02:35:00|76.67|73.87|76.76|73.96|76.89|74.09|76.67|73.87|0
1691721600000|2023-08-11 02:40:00|76.7|73.9|76.76|73.96|76.89|74.09|76.67|73.87|0
1691721900000|2023-08-11 02:45:00|76.7|73.9|76.76|73.96|76.76|73.96|76.67|73.87|0
1691722200000|2023-08-11 02:50:00|76.82|74.02|77.01|74.21|77.07|74.27|76.82|74.02|0
1691722500000|2023-08-11 02:55:00|77.07|74.27|76.75|73.95|77.07|74.27|76.63|73.83|0
1691722800000|2023-08-11 03:00:00|76.69|73.89|76.5|73.7|76.75|73.95|76.5|73.7|0
1691723100000|2023-08-11 03:05:00|76.47|73.67|76.5|73.7|76.56|73.76|76.38|73.58|0
1691723400000|2023-08-11 03:10:00|76.44|73.64|76.5|73.7|76.56|73.76|76.37|73.57|0
1691723700000|2023-08-11 03:15:00|76.56|73.76|76.56|73.76|76.9|74.1|76.44|73.64|0
1691724000000|2023-08-11 03:20:00|76.62|73.82|76.62|73.82|76.68|73.88|76.5|73.7|0
1691724300000|2023-08-11 03:25:00|76.59|73.79|76.34|73.54|76.68|73.88|76.31|73.51|0
1691724600000|2023-08-11 03:30:00|76.24|73.44|76.55|73.75|76.55|73.75|76.18|73.38|0
1691724900000|2023-08-11 03:35:00|76.59|73.79|77.49|74.69|77.68|74.88|76.55|73.75|0
1691725200000|2023-08-11 03:40:00|77.55|74.75|77.61|74.81|77.74|74.94|77.49|74.69|0
1691725500000|2023-08-11 03:45:00|77.58|74.78|77.68|74.88|77.68|74.88|77.55|74.75|0
1691725800000|2023-08-11 03:50:00|77.61|74.81|77.48|74.68|77.68|74.88|77.42|74.62|0
1691726100000|2023-08-11 03:55:00|77.52|74.72|77.48|74.68|77.55|74.75|77.36|74.56|0
1691726400000|2023-08-11 04:00:00|77.45|74.65|77.8|75|77.86|75.06|77.45|74.65|0
1691726700000|2023-08-11 04:05:00|77.73|74.93|77.6|74.8|77.86|75.06|77.6|74.8|0
1691727000000|2023-08-11 04:10:00|77.67|74.87|77.92|75.12|77.98|75.18|77.67|74.87|0
1691727300000|2023-08-11 04:15:00|77.95|75.15|77.92|75.12|78.04|75.24|77.79|74.99|0
1691727600000|2023-08-11 04:20:00|77.85|75.05|77.79|74.99|77.91|75.11|77.76|74.96|0
1691727900000|2023-08-11 04:25:00|77.85|75.05|77.72|74.92|77.91|75.11|77.72|74.92|0
1691728200000|2023-08-11 04:30:00|77.66|74.86|77.78|74.98|77.78|74.98|77.6|74.8|0
1691728500000|2023-08-11 04:35:00|77.85|75.05|77.72|74.92|77.91|75.11|77.72|74.92|0
1691728800000|2023-08-11 04:40:00|77.75|74.95|77.72|74.92|77.75|74.95|77.65|74.85|0
1691729100000|2023-08-11 04:45:00|77.75|74.95|77.84|75.04|77.9|75.1|77.72|74.92|0
1691729400000|2023-08-11 04:50:00|77.87|75.07|78.03|75.23|78.09|75.29|77.84|75.04|0
1691729700000|2023-08-11 04:55:00|77.96|75.16|77.71|74.91|77.96|75.16|77.71|74.91|0
1691730000000|2023-08-11 05:00:00|77.77|74.97|77.71|74.91|78.09|75.29|77.64|74.84|0
1691730300000|2023-08-11 05:05:00|77.77|74.97|77.89|75.09|78.09|75.29|77.77|74.97|0
1691730600000|2023-08-11 05:10:00|77.93|75.13|78.02|75.22|78.08|75.28|77.83|75.03|0
1691730900000|2023-08-11 05:15:00|78.05|75.25|77.7|74.9|78.08|75.28|77.7|74.9|0
1691731200000|2023-08-11 05:20:00|77.73|74.93|77.2|74.4|77.73|74.93|77.13|74.33|0
1691731500000|2023-08-11 05:25:00|77.19|74.39|76.98|74.18|77.51|74.71|76.51|73.71|0
1691731800000|2023-08-11 05:30:00|76.95|74.15|76.63|73.83|77.07|74.27|76.63|73.83|0
1691732100000|2023-08-11 05:35:00|76.66|73.86|76.75|73.95|76.82|74.02|76.6|73.8|0
1691732400000|2023-08-11 05:40:00|76.79|73.99|76.81|74.01|76.82|74.02|76.63|73.83|0
1691732700000|2023-08-11 05:45:00|76.85|74.05|76.38|73.58|76.85|74.05|76.13|73.33|0
1691733000000|2023-08-11 05:50:00|76.31|73.51|76.31|73.51|76.41|73.61|76.19|73.39|0
1691733300000|2023-08-11 05:55:00|76.37|73.57|76.28|73.48|76.44|73.64|76.18|73.38|0
1691733600000|2023-08-11 06:00:00|76.31|73.51|77.06|74.26|77.12|74.32|76.18|73.38|0
1691733900000|2023-08-11 06:05:00|76.86|74.46|76.73|74.33|77.17|74.77|76.73|74.33|0
1691734200000|2023-08-11 06:10:00|76.79|74.39|76.23|73.83|76.79|74.39|76.04|73.64|0
1691734500000|2023-08-11 06:15:00|76.29|73.89|76.41|74.01|76.48|74.08|76.16|73.76|0
1691734800000|2023-08-11 06:20:00|76.35|73.95|76.47|74.07|76.54|74.14|76.16|73.76|0
1691735100000|2023-08-11 06:25:00|76.41|74.01|76.16|73.76|76.54|74.14|76.16|73.76|0
1691735400000|2023-08-11 06:30:00|76.1|73.7|75.91|73.51|76.34|73.94|75.85|73.45|0
1691735700000|2023-08-11 06:35:00|75.97|73.57|76.03|73.63|76.06|73.66|75.72|73.32|0
1691736000000|2023-08-11 06:40:00|75.97|73.57|76.03|73.63|76.34|73.94|75.94|73.54|0
1691736300000|2023-08-11 06:45:00|76.09|73.69|75.9|73.5|76.09|73.69|75.81|73.41|0
1691736600000|2023-08-11 06:50:00|75.87|73.47|75.71|73.31|75.96|73.56|75.65|73.25|0
1691736900000|2023-08-11 06:55:00|75.74|73.34|75.77|73.37|75.77|73.37|75.52|73.12|0
1691737200000|2023-08-11 07:00:00|75.71|73.31|75.65|73.25|76.33|73.93|75.59|73.19|0
1691737500000|2023-08-11 07:05:00|75.77|73.37|75.46|73.06|75.93|73.53|75.27|72.87|0
1691737800000|2023-08-11 07:10:00|75.52|73.12|74.96|72.56|75.52|73.12|74.96|72.56|0
1691738100000|2023-08-11 07:15:00|74.87|72.47|75.08|72.68|75.15|72.75|74.78|72.38|0
1691738400000|2023-08-11 07:20:00|75.12|72.72|74.84|72.44|75.39|72.99|74.77|72.37|0
1691738700000|2023-08-11 07:25:00|74.81|72.41|74.83|72.43|75.02|72.62|74.71|72.31|0
1691739000000|2023-08-11 07:30:00|74.77|72.37|74.95|72.55|75.33|72.93|74.65|72.25|0
1691739300000|2023-08-11 07:35:00|74.99|72.59|75.2|72.8|75.32|72.92|74.95|72.55|0
1691739600000|2023-08-11 07:40:00|75.17|72.77|75.26|72.86|75.38|72.98|75.07|72.67|0
1691739900000|2023-08-11 07:45:00|75.2|72.8|75.01|72.61|75.44|73.04|74.95|72.55|0
1691740200000|2023-08-11 07:50:00|74.95|72.55|75.69|73.29|75.69|73.29|74.95|72.55|0
1691740500000|2023-08-11 07:55:00|75.66|73.26|76|73.6|76|73.6|75.66|73.26|0
1691740800000|2023-08-11 08:00:00|76.06|73.66|75.92|73.52|76.37|73.97|75.54|73.14|0
1691741100000|2023-08-11 08:05:00|75.98|73.58|76.67|74.27|76.73|74.33|75.92|73.52|0
1691741400000|2023-08-11 08:10:00|76.73|74.33|76.73|74.33|76.98|74.58|76.54|74.14|0
1691741700000|2023-08-11 08:15:00|76.79|74.39|76.47|74.07|77.01|74.61|76.29|73.89|0
1691742000000|2023-08-11 08:20:00|76.41|74.01|77.17|74.77|77.23|74.83|76.35|73.95|0
1691742300000|2023-08-11 08:25:00|77.23|74.83|76.91|74.51|77.23|74.83|76.6|74.2|0
1691742600000|2023-08-11 08:30:00|76.97|74.57|77.92|75.52|77.99|75.59|76.97|74.57|0
1691742900000|2023-08-11 08:35:00|77.86|75.46|78.5|76.1|78.5|76.1|77.6|75.2|0
1691743200000|2023-08-11 08:40:00|78.43|76.03|77.92|75.52|78.5|76.1|77.73|75.33|0
1691743500000|2023-08-11 08:45:00|77.86|75.46|77.85|75.45|78.17|75.77|77.85|75.45|0
1691743800000|2023-08-11 08:50:00|77.79|75.39|77.47|75.07|77.92|75.52|77.47|75.07|0
1691744100000|2023-08-11 08:55:00|77.5|75.1|77.47|75.07|77.85|75.45|77.15|74.75|0
1691744400000|2023-08-11 09:00:00|77.53|75.13|77.09|74.69|77.53|75.13|76.96|74.56|0
1691744700000|2023-08-11 09:05:00|77.02|74.62|76.71|74.31|77.02|74.62|76.52|74.12|0
1691745000000|2023-08-11 09:10:00|76.7|74.3|76.64|74.24|76.93|74.53|76.58|74.18|0
1691745300000|2023-08-11 09:15:00|76.7|74.3|76.76|74.36|76.89|74.49|76.58|74.18|0
1691745600000|2023-08-11 09:20:00|76.83|74.43|76.82|74.42|77.14|74.74|76.79|74.39|0
1691745900000|2023-08-11 09:25:00|76.79|74.39|76.63|74.23|76.86|74.46|76.51|74.11|0
1691746200000|2023-08-11 09:30:00|76.51|74.11|76.88|74.48|76.88|74.48|76.51|74.11|0
1691746500000|2023-08-11 09:35:00|76.82|74.42|76.57|74.17|77.14|74.74|76.5|74.1|0
1691746800000|2023-08-11 09:40:00|76.63|74.23|76.69|74.29|76.69|74.29|76.19|73.79|0
1691747100000|2023-08-11 09:45:00|76.63|74.23|77.04|74.64|77.04|74.64|76.63|74.23|0
1691747400000|2023-08-11 09:50:00|77.13|74.73|78.4|76|78.59|76.19|77.13|74.73|0
1691747700000|2023-08-11 09:55:00|78.47|76.07|78.02|75.62|78.85|76.45|77.89|75.49|0
1691748000000|2023-08-11 10:00:00|78.05|75.65|77.76|75.36|78.3|75.9|77.76|75.36|0
1691748300000|2023-08-11 10:05:00|77.69|75.29|77.44|75.04|77.76|75.36|77.25|74.85|0
1691748600000|2023-08-11 10:10:00|77.5|75.1|76.72|74.32|77.5|75.1|75.96|73.56|0
1691748900000|2023-08-11 10:15:00|76.75|74.35|76.56|74.16|76.94|74.54|76.37|73.97|0
1691749200000|2023-08-11 10:20:00|76.49|74.09|76.49|74.09|76.87|74.47|76.43|74.03|0
1691749500000|2023-08-11 10:25:00|76.52|74.12|76.68|74.28|76.71|74.31|76.36|73.96|0
1691749800000|2023-08-11 10:30:00|76.55|74.15|76.14|73.74|76.55|74.15|76.11|73.71|0
1691750100000|2023-08-11 10:35:00|76.17|73.77|76.23|73.83|76.23|73.83|75.61|73.21|0
1691750400000|2023-08-11 10:40:00|76.3|73.9|76.55|74.15|76.55|74.15|75.86|73.46|0
1691750700000|2023-08-11 10:45:00|76.61|74.21|76.61|74.21|76.86|74.46|76.36|73.96|0
1691751000000|2023-08-11 10:50:00|76.67|74.27|76.89|74.49|76.98|74.58|76.54|74.14|0
1691751300000|2023-08-11 10:55:00|76.86|74.46|76.92|74.52|77.05|74.65|76.73|74.33|0
1691751600000|2023-08-11 11:00:00|76.98|74.58|76.03|73.63|77.04|74.64|75.97|73.57|0
1691751900000|2023-08-11 11:05:00|75.97|73.57|75.91|73.51|76|73.6|75.53|73.13|0
1691752200000|2023-08-11 11:10:00|75.97|73.57|76.47|74.07|76.6|74.2|75.84|73.44|0
1691752500000|2023-08-11 11:15:00|76.34|73.94|76.4|74|76.47|74.07|76.15|73.75|0
1691752800000|2023-08-11 11:20:00|76.34|73.94|76.4|74|76.47|74.07|75.9|73.5|0
1691753100000|2023-08-11 11:25:00|76.47|74.07|76.09|73.69|76.59|74.19|76.06|73.66|0
1691753400000|2023-08-11 11:30:00|76.15|73.75|75.9|73.5|76.53|74.13|75.71|73.31|0
1691753700000|2023-08-11 11:35:00|75.96|73.56|75.99|73.59|76.27|73.87|75.87|73.47|0
1691754000000|2023-08-11 11:40:00|76.02|73.62|76.65|74.25|76.84|74.44|76.02|73.62|0
1691754300000|2023-08-11 11:45:00|76.71|74.31|76.46|74.06|76.71|74.31|76.11|73.71|0
1691754600000|2023-08-11 11:50:00|76.39|73.99|76.96|74.56|76.96|74.56|76.27|73.87|0
1691754900000|2023-08-11 11:55:00|77.02|74.62|76.77|74.37|77.15|74.75|76.71|74.31|0
1691755200000|2023-08-11 12:00:00|76.96|74.56|76.26|73.86|77.12|74.72|75.88|73.48|0
1691755500000|2023-08-11 12:05:00|76.32|73.92|76.83|74.43|77.02|74.62|76.26|73.86|0
1691755800000|2023-08-11 12:10:00|76.76|74.36|76.76|74.36|77.08|74.68|76.64|74.24|0
1691756100000|2023-08-11 12:15:00|76.82|74.42|76.95|74.55|76.95|74.55|76.6|74.2|0
1691756400000|2023-08-11 12:20:00|76.82|74.42|76.82|74.42|77.01|74.61|76.63|74.23|0
1691756700000|2023-08-11 12:25:00|76.76|74.36|76.35|73.95|77.07|74.67|76.35|73.95|0
1691757000000|2023-08-11 12:30:00|76.5|74.1|79.5|77.1|79.7|77.3|76.5|74.1|0
1691757300000|2023-08-11 12:35:00|79.63|77.23|78.85|76.45|79.63|77.23|78.27|75.87|0
1691757600000|2023-08-11 12:40:00|79.04|76.64|78.65|76.25|79.37|76.97|77.63|75.23|0
1691757900000|2023-08-11 12:45:00|78.72|76.32|80.41|78.01|80.41|78.01|78.69|76.29|0
1691758200000|2023-08-11 12:50:00|80.34|77.94|80.38|77.98|80.67|78.27|79.69|77.29|0
1691758500000|2023-08-11 12:55:00|80.41|78.01|80.47|78.07|80.8|78.4|79.95|77.55|0
1691758800000|2023-08-11 13:00:00|80.6|78.2|80.35|77.95|81.07|78.67|79.62|77.22|0
1691759100000|2023-08-11 13:05:00|80.29|77.89|79.83|77.43|80.48|78.08|79.7|77.3|0
1691759400000|2023-08-11 13:10:00|79.7|77.3|80.02|77.62|80.35|77.95|79.63|77.23|0
1691759700000|2023-08-11 13:15:00|80.09|77.69|80.61|78.21|81.07|78.67|80.02|77.62|0
1691760000000|2023-08-11 13:20:00|80.64|78.24|81.13|78.73|81.13|78.73|80.34|77.94|0
1691760300000|2023-08-11 13:25:00|81|78.6|82.05|79.65|82.12|79.72|80.73|78.33|0
1691760600000|2023-08-11 13:30:00|81.72|79.32|81.79|79.39|83.66|81.26|80.87|78.47|0
1691760900000|2023-08-11 13:35:00|81.89|79.49|80.19|77.79|81.89|79.49|79.47|77.07|0
1691761200000|2023-08-11 13:40:00|80.13|77.73|81.24|78.84|82.04|79.64|79.8|77.4|0
1691761500000|2023-08-11 13:45:00|81.31|78.91|81.31|78.91|82.31|79.91|80.78|78.38|0
1691761800000|2023-08-11 13:50:00|81.24|78.84|80.97|78.57|81.84|79.44|80.32|77.92|0
1691762100000|2023-08-11 13:55:00|80.91|78.51|81.19|78.79|81.42|79.02|80.12|77.72|0
1691762400000|2023-08-11 14:00:00|80.43|78.03|78.75|76.35|80.43|78.03|77.98|75.58|0
1691762700000|2023-08-11 14:05:00|78.49|76.09|78.87|76.47|79.39|76.99|78.04|75.64|0
1691763000000|2023-08-11 14:10:00|78.81|76.41|77.91|75.51|80.17|77.77|77.66|75.26|0
1691763300000|2023-08-11 14:15:00|78.1|75.7|75.62|73.22|78.1|75.7|75.31|72.91|0
1691763600000|2023-08-11 14:20:00|74.81|72.41|74.13|71.73|75|72.6|73.63|71.23|0
1691763900000|2023-08-11 14:25:00|74|71.6|75.05|72.65|75.3|72.9|74|71.6|0
1691764200000|2023-08-11 14:30:00|74.81|72.41|75.99|73.59|75.99|73.59|74.56|72.16|0
1691764500000|2023-08-11 14:35:00|75.93|73.53|74.12|71.72|76.37|73.97|74.06|71.66|0
1691764800000|2023-08-11 14:40:00|74.18|71.78|74.67|72.27|75.11|72.71|73.57|71.17|0
1691765100000|2023-08-11 14:45:00|74.74|72.34|75.11|72.71|75.48|73.08|74.43|72.03|0
1691765400000|2023-08-11 14:50:00|75.05|72.65|76.99|74.59|77.19|74.79|75.05|72.65|0
1691765700000|2023-08-11 14:55:00|76.93|74.53|77.06|74.66|77.25|74.85|76.23|73.83|0
1691766000000|2023-08-11 15:00:00|76.99|74.59|76.29|73.89|76.99|74.59|76.17|73.77|0
1691766300000|2023-08-11 15:05:00|76.36|73.96|77.43|75.03|77.69|75.29|76.29|73.89|0
1691766600000|2023-08-11 15:10:00|77.37|74.97|78.4|76|78.65|76.25|77.37|74.97|0
1691766900000|2023-08-11 15:15:00|78.59|76.19|78.52|76.12|79.11|76.71|78.39|75.99|0
1691767200000|2023-08-11 15:20:00|78.59|76.19|78.91|76.51|78.97|76.57|77.81|75.41|0
1691767500000|2023-08-11 15:25:00|78.84|76.44|78.84|76.44|79.17|76.77|78.2|75.8|0
1691767800000|2023-08-11 15:30:00|78.97|76.57|79.23|76.83|79.49|77.09|78.26|75.86|0
1691768100000|2023-08-11 15:35:00|79.29|76.89|78.71|76.31|79.29|76.89|77.93|75.53|0
1691768400000|2023-08-11 15:40:00|78.64|76.24|78.25|75.85|79.23|76.83|78.25|75.85|0
1691768700000|2023-08-11 15:45:00|78.19|75.79|78.77|76.37|78.96|76.56|78|75.6|0
1691769000000|2023-08-11 15:50:00|78.83|76.43|78.9|76.5|79.29|76.89|78.64|76.24|0
1691769300000|2023-08-11 15:55:00|78.83|76.43|76.97|74.57|79.09|76.69|76.84|74.44|0
1691769600000|2023-08-11 16:00:00|76.78|74.38|76.77|74.37|77.28|74.88|76.27|73.87|0
1691769900000|2023-08-11 16:05:00|76.71|74.31|76.58|74.18|76.84|74.44|75.76|73.36|0
1691770200000|2023-08-11 16:10:00|76.52|74.12|75.89|73.49|77.03|74.63|75.82|73.42|0
1691770500000|2023-08-11 16:15:00|75.7|73.3|76.33|73.93|76.39|73.99|75.38|72.98|0
1691770800000|2023-08-11 16:20:00|76.45|74.05|76.96|74.56|77.08|74.68|76.13|73.73|0
1691771100000|2023-08-11 16:25:00|76.89|74.49|77.53|75.13|78.37|75.97|76.89|74.49|0
1691771400000|2023-08-11 16:30:00|77.46|75.06|76.92|74.52|77.46|75.06|76.7|74.3|0
1691771700000|2023-08-11 16:35:00|77.02|74.62|77.97|75.57|78.04|75.64|76.89|74.49|0
1691772000000|2023-08-11 16:40:00|78.04|75.64|78.68|76.28|78.68|76.28|77.84|75.44|0
1691772300000|2023-08-11 16:45:00|78.62|76.22|78.74|76.34|78.94|76.54|78.23|75.83|0
1691772600000|2023-08-11 16:50:00|78.81|76.41|78.48|76.08|79|76.6|78.23|75.83|0
1691772900000|2023-08-11 16:55:00|78.61|76.21|78.48|76.08|79|76.6|78.42|76.02|0
1691773200000|2023-08-11 17:00:00|78.42|76.02|77.64|75.24|78.54|76.14|77.45|75.05|0
1691773500000|2023-08-11 17:05:00|77.77|75.37|78.73|76.33|78.99|76.59|77.77|75.37|0
1691773800000|2023-08-11 17:10:00|78.8|76.4|78.6|76.2|78.93|76.53|78.22|75.82|0
1691774100000|2023-08-11 17:15:00|78.67|76.27|78.09|75.69|78.73|76.33|77.83|75.43|0
1691774400000|2023-08-11 17:20:00|78.15|75.75|76.12|73.72|78.15|75.75|75.8|73.4|0
1691774700000|2023-08-11 17:25:00|76.05|73.65|74.85|72.45|76.05|73.65|74.73|72.33|0
1691775000000|2023-08-11 17:30:00|74.79|72.39|75.16|72.76|75.16|72.76|74.6|72.2|0
1691775300000|2023-08-11 17:35:00|75.1|72.7|75.29|72.89|75.73|73.33|74.82|72.42|0
1691775600000|2023-08-11 17:40:00|75.22|72.82|76.36|73.96|76.68|74.28|74.97|72.57|0
1691775900000|2023-08-11 17:45:00|76.3|73.9|76.75|74.35|77.13|74.73|76.24|73.84|0
1691776200000|2023-08-11 17:50:00|76.81|74.41|76.81|74.41|77.32|74.92|76.62|74.22|0
1691776500000|2023-08-11 17:55:00|76.94|74.54|76.1|73.7|77.39|74.99|75.91|73.51|0
1691776800000|2023-08-11 18:00:00|76.17|73.77|75.18|72.78|76.75|74.35|74.92|72.52|0
1691777100000|2023-08-11 18:05:00|75.05|72.65|74.98|72.58|75.05|72.65|74.23|71.83|0
1691777400000|2023-08-11 18:10:00|75.05|72.65|75.05|72.65|75.43|73.03|74.73|72.33|0
1691777700000|2023-08-11 18:15:00|74.92|72.52|74.23|71.83|75.11|72.71|74.04|71.64|0
1691778000000|2023-08-11 18:20:00|74.35|71.95|73.85|71.45|75.11|72.71|73.79|71.39|0
1691778300000|2023-08-11 18:25:00|73.72|71.32|73.66|71.26|73.72|71.32|73.1|70.7|0
1691778600000|2023-08-11 18:30:00|73.72|71.32|73.47|71.07|73.72|71.32|72.3|69.9|0
1691778900000|2023-08-11 18:35:00|73.53|71.13|73.1|70.7|74.34|71.94|73.04|70.64|0
1691779200000|2023-08-11 18:40:00|73.04|70.64|73.47|71.07|73.78|71.38|72.73|70.33|0
1691779500000|2023-08-11 18:45:00|73.53|71.13|72.85|70.45|73.59|71.19|72.66|70.26|0
1691779800000|2023-08-11 18:50:00|72.79|70.39|72.91|70.51|73.22|70.82|72.57|70.17|0
1691780100000|2023-08-11 18:55:00|72.85|70.45|72.66|70.26|72.97|70.57|72.29|69.89|0
1691780400000|2023-08-11 19:00:00|72.72|70.32|73.21|70.81|73.96|71.56|72.6|70.2|0
1691780700000|2023-08-11 19:05:00|73.15|70.75|74.58|72.18|74.64|72.24|73.03|70.63|0
1691781000000|2023-08-11 19:10:00|74.71|72.31|74.14|71.74|74.96|72.56|73.89|71.49|0
1691781300000|2023-08-11 19:15:00|74.2|71.8|73.58|71.18|74.39|71.99|73.39|70.99|0
1691781600000|2023-08-11 19:20:00|73.64|71.24|73.08|70.68|74.01|71.61|73.08|70.68|0
1691781900000|2023-08-11 19:25:00|73.02|70.62|73.14|70.74|73.26|70.86|72.52|70.12|0
1691782200000|2023-08-11 19:30:00|73.33|70.93|72.77|70.37|73.36|70.96|72.71|70.31|0
1691782500000|2023-08-11 19:35:00|72.71|70.31|73.76|71.36|74.01|71.61|72.52|70.12|0
1691782800000|2023-08-11 19:40:00|73.82|71.42|73.57|71.17|74.38|71.98|73.44|71.04|0
1691783100000|2023-08-11 19:45:00|73.69|71.29|74.13|71.73|74.57|72.17|73.51|71.11|0
1691783400000|2023-08-11 19:50:00|74.31|71.91|74.38|71.98|74.75|72.35|73.63|71.23|0
1691783700000|2023-08-11 19:55:00|74.69|72.29|74.19|71.79|75.32|72.92|74.19|71.79|0
1691784000000|2023-08-11 20:00:00|73.69|71.29|73.31|70.91|73.69|71.29|73.25|70.85|0
1691784300000|2023-08-11 20:05:00|73.37|70.97|73.31|70.91|73.44|71.04|73.25|70.85|0
1691784600000|2023-08-11 20:10:00|73.28|70.88|72.81|70.41|73.37|70.97|72.75|70.35|0
1691973000000|2023-08-14 00:30:00|73.76|70.96|74.13|71.33|74.38|71.58|73.76|70.96|0
1691973300000|2023-08-14 00:35:00|74.07|71.27|74.56|71.76|74.62|71.82|74.07|71.27|0
1691973600000|2023-08-14 00:40:00|74.62|71.82|74.93|72.13|75|72.2|74.56|71.76|0
1691973900000|2023-08-14 00:45:00|74.97|72.17|75.12|72.32|75.31|72.51|74.93|72.13|0
1691974200000|2023-08-14 00:50:00|75.18|72.38|75.18|72.38|75.31|72.51|75.05|72.25|0
1691974500000|2023-08-14 00:55:00|75.24|72.44|75.43|72.63|75.62|72.82|75.24|72.44|0
1691974800000|2023-08-14 01:00:00|75.49|72.69|75.55|72.75|75.74|72.94|75.3|72.5|0
1691975100000|2023-08-14 01:05:00|75.61|72.81|75.11|72.31|75.61|72.81|75.11|72.31|0
1691975400000|2023-08-14 01:10:00|75.17|72.37|75.36|72.56|75.36|72.56|75.11|72.31|0
1691975700000|2023-08-14 01:15:00|75.42|72.62|75.48|72.68|75.54|72.74|75.04|72.24|0
1691976000000|2023-08-14 01:20:00|75.42|72.62|76.23|73.43|76.84|74.04|75.42|72.62|0
1691976300000|2023-08-14 01:25:00|76.36|73.56|75.92|73.12|76.36|73.56|75.92|73.12|0
1691976600000|2023-08-14 01:30:00|75.98|73.18|76.67|73.87|76.74|73.94|75.98|73.18|0
1691976900000|2023-08-14 01:35:00|76.74|73.94|76.86|74.06|77.37|74.57|76.42|73.62|0
1691977200000|2023-08-14 01:40:00|76.8|74|76.04|73.24|76.8|74|75.85|73.05|0
1691977500000|2023-08-14 01:45:00|75.97|73.17|75.93|73.13|76.41|73.61|75.88|73.08|0
1691977800000|2023-08-14 01:50:00|75.8|73|75.96|73.16|75.99|73.19|75.11|72.31|0
1691978100000|2023-08-14 01:55:00|75.93|73.13|75.74|72.94|75.93|73.13|75.52|72.72|0
1691978400000|2023-08-14 02:00:00|75.8|73|76.49|73.69|76.49|73.69|75.67|72.87|0
1691978700000|2023-08-14 02:05:00|76.43|73.63|76.43|73.63|76.43|73.63|75.86|73.06|0
1691979000000|2023-08-14 02:10:00|76.36|73.56|77.83|75.03|77.9|75.1|76.36|73.56|0
1691979300000|2023-08-14 02:15:00|77.9|75.1|77.57|74.77|77.96|75.16|77.51|74.71|0
1691979600000|2023-08-14 02:20:00|77.61|74.81|77.7|74.9|77.7|74.9|77.31|74.51|0
1691979900000|2023-08-14 02:25:00|77.63|74.83|77.76|74.96|77.83|75.03|77.51|74.71|0
1691980200000|2023-08-14 02:30:00|77.79|74.99|77.63|74.83|77.83|75.03|77.5|74.7|0
1691980500000|2023-08-14 02:35:00|77.66|74.86|77.18|74.38|77.69|74.89|77.12|74.32|0
1691980800000|2023-08-14 02:40:00|77.24|74.44|77.88|75.08|78.21|75.41|77.24|74.44|0
1691981100000|2023-08-14 02:45:00|77.82|75.02|77.5|74.7|77.88|75.08|77.37|74.57|0
1691981400000|2023-08-14 02:50:00|77.56|74.76|77.85|75.05|77.88|75.08|77.49|74.69|0
1691981700000|2023-08-14 02:55:00|77.88|75.08|78.01|75.21|78.14|75.34|77.81|75.01|0
1691982000000|2023-08-14 03:00:00|77.94|75.14|78|75.2|78.26|75.46|77.68|74.88|0
1691982300000|2023-08-14 03:05:00|77.94|75.14|77.87|75.07|77.94|75.14|77.62|74.82|0
1691982600000|2023-08-14 03:10:00|77.81|75.01|78.06|75.26|78.2|75.4|77.81|75.01|0
1691982900000|2023-08-14 03:15:00|78|75.2|77.68|74.88|78.06|75.26|77.61|74.81|0
1691983200000|2023-08-14 03:20:00|77.64|74.84|78.45|75.65|78.45|75.65|77.55|74.75|0
1691983500000|2023-08-14 03:25:00|78.38|75.58|78.06|75.26|78.45|75.65|77.74|74.94|0
1691983800000|2023-08-14 03:30:00|77.99|75.19|78.68|75.88|79.83|77.03|77.86|75.06|0
1691984100000|2023-08-14 03:35:00|78.61|75.81|78.64|75.84|78.81|76.01|78.61|75.81|0
1691984400000|2023-08-14 03:40:00|78.67|75.87|78.74|75.94|78.74|75.94|78.48|75.68|0
1691984700000|2023-08-14 03:45:00|78.67|75.87|78.54|75.74|78.74|75.94|78.48|75.68|0
1691985000000|2023-08-14 03:50:00|78.6|75.8|79.45|76.65|79.97|77.17|78.6|75.8|0
1691985300000|2023-08-14 03:55:00|79.38|76.58|78.54|75.74|79.38|76.58|78.47|75.67|0
1691985600000|2023-08-14 04:00:00|78.6|75.8|78.53|75.73|78.92|76.12|78.47|75.67|0
1691985900000|2023-08-14 04:05:00|78.57|75.77|78.79|75.99|78.86|76.06|78.53|75.73|0
1691986200000|2023-08-14 04:10:00|78.73|75.93|78.4|75.6|78.79|75.99|78.4|75.6|0
1691986500000|2023-08-14 04:15:00|78.34|75.54|78.27|75.47|78.85|76.05|78.2|75.4|0
1691986800000|2023-08-14 04:20:00|78.33|75.53|78.33|75.53|78.4|75.6|78.17|75.37|0
1691987100000|2023-08-14 04:25:00|78.4|75.6|78.2|75.4|78.46|75.66|78.2|75.4|0
1691987400000|2023-08-14 04:30:00|78.23|75.43|78.2|75.4|78.33|75.53|78.07|75.27|0
1691987700000|2023-08-14 04:35:00|78.13|75.33|78.07|75.27|78.2|75.4|78|75.2|0
1691988000000|2023-08-14 04:40:00|78.13|75.33|78.06|75.26|78.2|75.4|78|75.2|0
1691988300000|2023-08-14 04:45:00|78.13|75.33|78.06|75.26|78.19|75.39|78|75.2|0
1691988600000|2023-08-14 04:50:00|78.03|75.23|78.32|75.52|78.38|75.58|77.93|75.13|0
1691988900000|2023-08-14 04:55:00|78.29|75.49|78.9|76.1|78.9|76.1|78.25|75.45|0
1691989200000|2023-08-14 05:00:00|78.83|76.03|78.44|75.64|78.83|76.03|78.38|75.58|0
1691989500000|2023-08-14 05:05:00|78.51|75.71|78.44|75.64|78.51|75.71|78.31|75.51|0
1691989800000|2023-08-14 05:10:00|78.38|75.58|77.92|75.12|78.38|75.58|77.86|75.06|0
1691990100000|2023-08-14 05:15:00|77.96|75.16|78.11|75.31|78.18|75.38|77.86|75.06|0
1691990400000|2023-08-14 05:20:00|78.08|75.28|77.85|75.05|78.18|75.38|77.73|74.93|0
1691990700000|2023-08-14 05:25:00|77.92|75.12|77.6|74.8|77.98|75.18|77.6|74.8|0
1691991000000|2023-08-14 05:30:00|77.72|74.92|77.79|74.99|77.92|75.12|77.66|74.86|0
1691991300000|2023-08-14 05:35:00|77.82|75.02|77.53|74.73|77.85|75.05|77.46|74.66|0
1691991600000|2023-08-14 05:40:00|77.59|74.79|77.46|74.66|77.59|74.79|77.14|74.34|0
1691991900000|2023-08-14 05:45:00|77.4|74.6|77.46|74.66|77.65|74.85|77.39|74.59|0
1691992200000|2023-08-14 05:50:00|77.39|74.59|77.65|74.85|77.71|74.91|77.01|74.21|0
1691992500000|2023-08-14 05:55:00|77.71|74.91|77.39|74.59|77.71|74.91|77.39|74.59|0
1691992800000|2023-08-14 06:00:00|77.33|74.53|77.58|74.78|77.65|74.85|77.26|74.46|0
1691993100000|2023-08-14 06:05:00|77.71|74.91|77.51|75.11|77.77|75.37|77.32|74.91|0
1691993400000|2023-08-14 06:10:00|77.44|75.04|77.12|74.72|77.76|75.36|76.99|74.59|0
1691993700000|2023-08-14 06:15:00|77.18|74.78|76.28|73.88|77.18|74.78|75.02|72.62|0
1691994000000|2023-08-14 06:20:00|76.34|73.94|76.6|74.2|76.79|74.39|76.09|73.69|0
1691994300000|2023-08-14 06:25:00|76.53|74.13|76.27|73.87|76.59|74.19|76.27|73.87|0
1691994600000|2023-08-14 06:30:00|76.34|73.94|76.15|73.75|76.53|74.13|76.08|73.68|0
1691994900000|2023-08-14 06:35:00|76.08|73.68|76.52|74.12|76.52|74.12|76.08|73.68|0
1691995200000|2023-08-14 06:40:00|76.59|74.19|76.4|74|76.59|74.19|76.2|73.8|0
1691995500000|2023-08-14 06:45:00|76.43|74.03|76.2|73.8|76.52|74.12|76.2|73.8|0
1691995800000|2023-08-14 06:50:00|76.27|73.87|76.01|73.61|76.27|73.87|75.88|73.48|0
1691996100000|2023-08-14 06:55:00|75.95|73.55|76.01|73.61|76.07|73.67|75.63|73.23|0
1691996400000|2023-08-14 07:00:00|75.94|73.54|76.32|73.92|76.51|74.11|75.82|73.42|0
1691996700000|2023-08-14 07:05:00|76.26|73.86|75.81|73.41|76.39|73.99|75.62|73.22|0
1691997000000|2023-08-14 07:10:00|75.75|73.35|75.94|73.54|76.38|73.98|75.56|73.16|0
1691997300000|2023-08-14 07:15:00|75.87|73.47|75.68|73.28|76.06|73.66|75.59|73.19|0
1691997600000|2023-08-14 07:20:00|75.72|73.32|74.93|72.53|75.72|73.32|74.83|72.43|0
1691997900000|2023-08-14 07:25:00|74.96|72.56|75.17|72.77|75.24|72.84|74.74|72.34|0
1691998200000|2023-08-14 07:30:00|75.11|72.71|74.8|72.4|75.11|72.71|74.67|72.27|0
1691998500000|2023-08-14 07:35:00|74.86|72.46|74.98|72.58|75.05|72.65|74.73|72.33|0
1691998800000|2023-08-14 07:40:00|75.04|72.64|75.67|73.27|75.74|73.34|74.86|72.46|0
1691999100000|2023-08-14 07:45:00|75.71|73.31|75.51|73.11|75.89|73.49|75.42|73.02|0
1691999400000|2023-08-14 07:50:00|75.42|73.02|73.54|71.14|75.42|73.02|73.48|71.08|0
1691999700000|2023-08-14 07:55:00|73.48|71.08|71.11|68.71|73.54|71.14|70.27|67.87|0
1692000000000|2023-08-14 08:00:00|71.17|68.77|71.71|69.31|71.95|69.55|70.75|68.35|0
1692000300000|2023-08-14 08:05:00|71.77|69.37|73.1|70.7|73.16|70.76|71.04|68.64|0
1692000600000|2023-08-14 08:10:00|73.16|70.76|72.14|69.74|73.16|70.76|70.51|68.11|0
1692000900000|2023-08-14 08:15:00|72.02|69.62|72.63|70.23|72.75|70.35|71.77|69.37|0
1692001200000|2023-08-14 08:20:00|72.56|70.16|72.52|70.12|72.8|70.4|71.64|69.24|0
1692001500000|2023-08-14 08:25:00|72.55|70.15|72.76|70.36|72.83|70.43|72.22|69.82|0
1692001800000|2023-08-14 08:30:00|72.89|70.49|73.13|70.73|73.38|70.98|72.82|70.42|0
1692002100000|2023-08-14 08:35:00|73.07|70.67|72.49|70.09|73.13|70.73|72.45|70.05|0
1692002400000|2023-08-14 08:40:00|72.45|70.05|72.7|70.3|72.88|70.48|72.39|69.99|0
1692002700000|2023-08-14 08:45:00|72.64|70.24|72.76|70.36|72.76|70.36|72.27|69.87|0
1692003000000|2023-08-14 08:50:00|72.73|70.33|72.57|70.17|72.88|70.48|72.39|69.99|0
1692003300000|2023-08-14 08:55:00|72.54|70.14|73.06|70.66|73.18|70.78|72.51|70.11|0
1692003600000|2023-08-14 09:00:00|73.03|70.63|73.12|70.72|73.49|71.09|73|70.6|0
1692003900000|2023-08-14 09:05:00|73.09|70.69|73.3|70.9|73.36|70.96|72.75|70.35|0
1692004200000|2023-08-14 09:10:00|73.36|70.96|72.75|70.35|73.73|71.33|72.66|70.26|0
1692004500000|2023-08-14 09:15:00|72.68|70.28|72.62|70.22|73.05|70.65|72.44|70.04|0
1692004800000|2023-08-14 09:20:00|72.56|70.16|72.74|70.34|72.74|70.34|72.25|69.85|0
1692005100000|2023-08-14 09:25:00|72.68|70.28|72.68|70.28|72.92|70.52|72.56|70.16|0
1692005400000|2023-08-14 09:30:00|72.74|70.34|72.89|70.49|73.02|70.62|72.62|70.22|0
1692005700000|2023-08-14 09:35:00|72.86|70.46|73.04|70.64|73.1|70.7|72.25|69.85|0
1692006000000|2023-08-14 09:40:00|72.98|70.58|73.04|70.64|73.23|70.83|72.8|70.4|0
1692006300000|2023-08-14 09:45:00|73.1|70.7|72.98|70.58|73.16|70.76|72.79|70.39|0
1692006600000|2023-08-14 09:50:00|73.04|70.64|73.19|70.79|73.34|70.94|72.98|70.58|0
1692006900000|2023-08-14 09:55:00|73.16|70.76|72.91|70.51|73.16|70.76|72.85|70.45|0
1692007200000|2023-08-14 10:00:00|72.79|70.39|72.97|70.57|73.34|70.94|72.67|70.27|0
1692007500000|2023-08-14 10:05:00|72.91|70.51|72.6|70.2|72.91|70.51|72.24|69.84|0
1692007800000|2023-08-14 10:10:00|72.48|70.08|72.54|70.14|72.6|70.2|72.29|69.89|0
1692008100000|2023-08-14 10:15:00|72.48|70.08|72.38|69.98|72.54|70.14|72.29|69.89|0
1692008400000|2023-08-14 10:20:00|72.29|69.89|72.9|70.5|72.96|70.56|71.99|69.59|0
1692008700000|2023-08-14 10:25:00|72.96|70.56|73.02|70.62|73.21|70.81|72.9|70.5|0
1692009000000|2023-08-14 10:30:00|73.08|70.68|72.77|70.37|73.14|70.74|72.77|70.37|0
1692009300000|2023-08-14 10:35:00|72.83|70.43|72.47|70.07|72.96|70.56|72.4|70|0
1692009600000|2023-08-14 10:40:00|72.44|70.04|72.22|69.82|72.47|70.07|72.19|69.79|0
1692009900000|2023-08-14 10:45:00|72.16|69.76|71.82|69.42|72.16|69.76|71.73|69.33|0
1692010200000|2023-08-14 10:50:00|71.79|69.39|71.79|69.39|71.85|69.45|71.67|69.27|0
1692010500000|2023-08-14 10:55:00|71.73|69.33|72.25|69.85|72.28|69.88|71.61|69.21|0
1692010800000|2023-08-14 11:00:00|72.27|69.87|72.39|69.99|72.4|70|72.15|69.75|0
1692011100000|2023-08-14 11:05:00|72.46|70.06|72.39|69.99|72.52|70.12|71.97|69.57|0
1692011400000|2023-08-14 11:10:00|72.42|70.02|72.94|70.54|73|70.6|72.39|69.99|0
1692011700000|2023-08-14 11:15:00|73|70.6|72.94|70.54|73.12|70.72|72.88|70.48|0
1692012000000|2023-08-14 11:20:00|73|70.6|72.81|70.41|73.06|70.66|72.69|70.29|0
1692012300000|2023-08-14 11:25:00|72.75|70.35|72.69|70.29|73.03|70.63|72.69|70.29|0
1692012600000|2023-08-14 11:30:00|72.75|70.35|72.87|70.47|73.06|70.66|72.51|70.11|0
1692012900000|2023-08-14 11:35:00|72.93|70.53|73.55|71.15|73.61|71.21|72.93|70.53|0
1692013200000|2023-08-14 11:40:00|73.42|71.02|73.79|71.39|73.98|71.58|73.3|70.9|0
1692013500000|2023-08-14 11:45:00|73.85|71.45|73.73|71.33|74.04|71.64|73.67|71.27|0
1692013800000|2023-08-14 11:50:00|73.79|71.39|73.48|71.08|73.97|71.57|73.35|70.95|0
1692014100000|2023-08-14 11:55:00|73.54|71.14|73.29|70.89|73.6|71.2|73.23|70.83|0
1692014400000|2023-08-14 12:00:00|73.35|70.95|73.72|71.32|73.85|71.45|73.29|70.89|0
1692014700000|2023-08-14 12:05:00|73.78|71.38|73.9|71.5|74.09|71.69|73.78|71.38|0
1692015000000|2023-08-14 12:10:00|73.84|71.44|73.96|71.56|74.09|71.69|73.72|71.32|0
1692015300000|2023-08-14 12:15:00|73.93|71.53|74.96|72.56|75.02|72.62|73.84|71.44|0
1692015600000|2023-08-14 12:20:00|75.02|72.62|75.59|73.19|75.65|73.25|74.71|72.31|0
1692015900000|2023-08-14 12:25:00|75.65|73.25|75.9|73.5|76.03|73.63|75.4|73|0
1692016200000|2023-08-14 12:30:00|75.97|73.57|76.6|74.2|77.18|74.78|75.81|73.41|0
1692016500000|2023-08-14 12:35:00|76.66|74.26|76.6|74.2|76.73|74.33|76.03|73.63|0
1692016800000|2023-08-14 12:40:00|76.66|74.26|76.85|74.45|76.98|74.58|76.41|74.01|0
1692017100000|2023-08-14 12:45:00|76.82|74.42|77.33|74.93|77.88|75.48|76.66|74.26|0
1692017400000|2023-08-14 12:50:00|77.3|74.9|76.24|73.84|77.3|74.9|74.81|72.41|0
1692017700000|2023-08-14 12:55:00|76.3|73.9|76.3|73.9|76.56|74.16|76.11|73.71|0
1692018000000|2023-08-14 13:00:00|76.36|73.96|76.36|73.96|76.97|74.57|76.3|73.9|0
1692018300000|2023-08-14 13:05:00|76.55|74.15|76.49|74.09|77.13|74.73|76.49|74.09|0
1692018600000|2023-08-14 13:10:00|76.62|74.22|76.87|74.47|77.19|74.79|76.62|74.22|0
1692018900000|2023-08-14 13:15:00|76.81|74.41|77.06|74.66|77.64|75.24|76.68|74.28|0
1692019200000|2023-08-14 13:20:00|77.12|74.72|77.57|75.17|77.83|75.43|76.99|74.59|0
1692019500000|2023-08-14 13:25:00|77.64|75.24|77.44|75.04|77.77|75.37|77.18|74.78|0
1692019800000|2023-08-14 13:30:00|77.18|74.78|76.67|74.27|77.76|75.36|76.54|74.14|0
1692020100000|2023-08-14 13:35:00|76.6|74.2|76.73|74.33|77.83|75.43|76.48|74.08|0
1692020400000|2023-08-14 13:40:00|76.67|74.27|76.35|73.95|76.73|74.33|75.84|73.44|0
1692020700000|2023-08-14 13:45:00|76.47|74.07|77.37|74.97|77.95|75.55|75.9|73.5|0
1692021000000|2023-08-14 13:50:00|77.5|75.1|76.21|73.81|77.82|75.42|75.71|73.31|0
1692021300000|2023-08-14 13:55:00|76.41|74.01|75.96|73.56|76.92|74.52|75.89|73.49|0
1692021600000|2023-08-14 14:00:00|76.02|73.62|75.45|73.05|76.59|74.19|75.32|72.92|0
1692021900000|2023-08-14 14:05:00|75.32|72.92|74.76|72.36|75.83|73.43|74.44|72.04|0
1692022200000|2023-08-14 14:10:00|74.69|72.29|73.63|71.23|75.13|72.73|73.45|71.05|0
1692022500000|2023-08-14 14:15:00|73.45|71.05|74.07|71.67|74.19|71.79|73.45|71.05|0
1692022800000|2023-08-14 14:20:00|74|71.6|73.18|70.78|74.85|72.45|72.81|70.41|0
1692023100000|2023-08-14 14:25:00|73.06|70.66|73.43|71.03|73.74|71.34|72.2|69.8|0
1692023400000|2023-08-14 14:30:00|73.3|70.9|72.19|69.79|73.49|71.09|72.19|69.79|0
1692023700000|2023-08-14 14:35:00|72.13|69.73|70.77|68.37|72.55|70.15|70.47|68.07|0
1692024000000|2023-08-14 14:40:00|70.83|68.43|70.52|68.12|71.01|68.61|70.16|67.76|0
1692024300000|2023-08-14 14:45:00|70.4|68|70.16|67.76|70.64|68.24|70.16|67.76|0
1692024600000|2023-08-14 14:50:00|70.1|67.7|69.09|66.69|70.4|68|69.03|66.63|0
1692024900000|2023-08-14 14:55:00|69.03|66.63|69.27|66.87|70.04|67.64|68.79|66.39|0
1692025200000|2023-08-14 15:00:00|69.21|66.81|69.63|67.23|69.81|67.41|69.15|66.75|0
1692025500000|2023-08-14 15:05:00|69.74|67.34|69.98|67.58|70.46|68.06|69.57|67.17|0
1692025800000|2023-08-14 15:10:00|70.04|67.64|70.52|68.12|70.7|68.3|69.92|67.52|0
1692026100000|2023-08-14 15:15:00|70.64|68.24|70.46|68.06|70.82|68.42|70.1|67.7|0
1692026400000|2023-08-14 15:20:00|70.4|68|69.8|67.4|70.46|68.06|69.8|67.4|0
1692026700000|2023-08-14 15:25:00|69.86|67.46|69.44|67.04|70.46|68.06|69.38|66.98|0
1692027000000|2023-08-14 15:30:00|69.26|66.86|70.03|67.63|70.09|67.69|69.2|66.8|0
1692027300000|2023-08-14 15:35:00|70.09|67.69|69.55|67.15|70.27|67.87|69.43|67.03|0
1692027600000|2023-08-14 15:40:00|69.61|67.21|69.13|66.73|69.79|67.39|68.84|66.44|0
1692027900000|2023-08-14 15:45:00|69.19|66.79|68.42|66.02|69.19|66.79|68.13|65.73|0
1692028200000|2023-08-14 15:50:00|68.36|65.96|68.71|66.31|68.83|66.43|68.01|65.61|0
1692028500000|2023-08-14 15:55:00|68.66|66.26|69.48|67.08|69.6|67.2|68.42|66.02|0
1692028800000|2023-08-14 16:00:00|69.42|67.02|69.07|66.67|69.6|67.2|69.01|66.61|0
1692029100000|2023-08-14 16:05:00|69.12|66.72|69.48|67.08|69.54|67.14|68.71|66.31|0
1692029400000|2023-08-14 16:10:00|69.54|67.14|70.02|67.62|70.2|67.8|69.42|67.02|0
1692029700000|2023-08-14 16:15:00|70.08|67.68|69.95|67.55|70.98|68.58|69.9|67.5|0
1692030000000|2023-08-14 16:20:00|70.01|67.61|70.73|68.33|71.22|68.82|69.89|67.49|0
1692030300000|2023-08-14 16:25:00|70.8|68.4|70.55|68.15|70.98|68.58|70.31|67.91|0
1692030600000|2023-08-14 16:30:00|70.61|68.21|70.73|68.33|70.91|68.51|69.95|67.55|0
1692030900000|2023-08-14 16:35:00|70.79|68.39|70.31|67.91|71.09|68.69|70.25|67.85|0
1692031200000|2023-08-14 16:40:00|70.37|67.97|69.94|67.54|70.49|68.09|69.76|67.36|0
1692031500000|2023-08-14 16:45:00|69.88|67.48|69.34|66.94|69.94|67.54|69.23|66.83|0
1692031800000|2023-08-14 16:50:00|69.28|66.88|69.52|67.12|69.7|67.3|69.05|66.65|0
1692032100000|2023-08-14 16:55:00|69.58|67.18|69.22|66.82|69.76|67.36|69.16|66.76|0
1692032400000|2023-08-14 17:00:00|69.28|66.88|69.1|66.7|69.34|66.94|68.98|66.58|0
1692032700000|2023-08-14 17:05:00|69.04|66.64|68.68|66.28|69.28|66.88|68.63|66.23|0
1692033000000|2023-08-14 17:10:00|68.63|66.23|68.8|66.4|69.04|66.64|68.57|66.17|0
1692033300000|2023-08-14 17:15:00|68.74|66.34|68.62|66.22|68.8|66.4|68.5|66.1|0
1692033600000|2023-08-14 17:20:00|68.56|66.16|68.91|66.51|68.91|66.51|68.15|65.75|0
1692033900000|2023-08-14 17:25:00|68.86|66.46|68.91|66.51|69.39|66.99|68.8|66.4|0
1692034200000|2023-08-14 17:30:00|68.85|66.45|69.56|67.16|69.68|67.28|68.56|66.16|0
1692034500000|2023-08-14 17:35:00|69.62|67.22|69.26|66.86|69.62|67.22|69.15|66.75|0
1692034800000|2023-08-14 17:40:00|69.21|66.81|68.45|66.05|69.32|66.92|68.39|65.99|0
1692035100000|2023-08-14 17:45:00|68.51|66.11|68.98|66.58|68.98|66.58|68.33|65.93|0
1692035400000|2023-08-14 17:50:00|69.04|66.64|68.98|66.58|69.46|67.06|68.86|66.46|0
1692035700000|2023-08-14 17:55:00|68.92|66.52|68.62|66.22|69.34|66.94|68.62|66.22|0
1692036000000|2023-08-14 18:00:00|68.68|66.28|68.86|66.46|69.21|66.81|68.56|66.16|0
1692036300000|2023-08-14 18:05:00|68.8|66.4|69.57|67.17|69.69|67.29|68.44|66.04|0
1692036600000|2023-08-14 18:10:00|69.63|67.23|69.33|66.93|70.05|67.65|69.03|66.63|0
1692036900000|2023-08-14 18:15:00|69.39|66.99|69.93|67.53|70.11|67.71|69.27|66.87|0
1692037200000|2023-08-14 18:20:00|70.05|67.65|69.56|67.16|70.05|67.65|69.21|66.81|0
1692037500000|2023-08-14 18:25:00|69.5|67.1|69.38|66.98|69.86|67.46|69.26|66.86|0
1692037800000|2023-08-14 18:30:00|69.32|66.92|69.5|67.1|70.4|68|69.26|66.86|0
1692038100000|2023-08-14 18:35:00|69.38|66.98|69.86|67.46|69.98|67.58|69.14|66.74|0
1692038400000|2023-08-14 18:40:00|69.92|67.52|69.98|67.58|70.1|67.7|69.44|67.04|0
1692038700000|2023-08-14 18:45:00|69.92|67.52|69.61|67.21|70.28|67.88|69.37|66.97|0
1692039000000|2023-08-14 18:50:00|69.67|67.27|69.13|66.73|69.91|67.51|69.01|66.61|0
1692039300000|2023-08-14 18:55:00|69.19|66.79|69.43|67.03|69.55|67.15|69.19|66.79|0
1692039600000|2023-08-14 19:00:00|69.37|66.97|69.19|66.79|69.67|67.27|68.95|66.55|0
1692039900000|2023-08-14 19:05:00|69.13|66.73|69.67|67.27|70.09|67.69|69.07|66.67|0
1692040200000|2023-08-14 19:10:00|69.73|67.33|69.18|66.78|69.97|67.57|69.18|66.78|0
1692040500000|2023-08-14 19:15:00|69.12|66.72|69|66.6|69.48|67.08|68.95|66.55|0
1692040800000|2023-08-14 19:20:00|68.94|66.54|68.94|66.54|68.94|66.54|68.47|66.07|0
1692041100000|2023-08-14 19:25:00|68.88|66.48|69.24|66.84|69.48|67.08|68.64|66.24|0
1692041400000|2023-08-14 19:30:00|69.18|66.78|69.24|66.84|69.54|67.14|69.12|66.72|0
1692041700000|2023-08-14 19:35:00|69.3|66.9|68.64|66.24|69.3|66.9|68.58|66.18|0
1692042000000|2023-08-14 19:40:00|68.7|66.3|67.63|65.23|68.7|66.3|67.63|65.23|0
1692042300000|2023-08-14 19:45:00|67.58|65.18|68.97|66.57|69.21|66.81|67.58|65.18|0
1692042600000|2023-08-14 19:50:00|68.86|66.46|68.85|66.45|69.45|67.05|68.8|66.4|0
1692042900000|2023-08-14 19:55:00|68.74|66.34|67.04|64.64|68.85|66.45|67.04|64.64|0
1692043200000|2023-08-14 20:00:00|66.98|64.58|66.98|64.58|67.27|64.87|66.81|64.41|0
1692043500000|2023-08-14 20:05:00|67.03|64.63|67.09|64.69|67.09|64.69|66.98|64.58|0
1692043800000|2023-08-14 20:10:00|67.03|64.63|67.09|64.69|67.15|64.75|66.97|64.57|0
1692044100000|2023-08-14 20:15:00|67.35|64.55|67.34|64.54|67.46|64.66|67.29|64.49|0
1692044400000|2023-08-14 20:20:00|67.4|64.6|67.28|64.48|67.4|64.6|67.28|64.48|0
1692044700000|2023-08-14 20:25:00|67.26|64.46|67.17|64.37|67.34|64.54|67.17|64.37|0
1692045000000|2023-08-14 20:30:00|67.22|64.42|67.22|64.42|67.34|64.54|67.17|64.37|0
1692045300000|2023-08-14 20:35:00|67.19|64.39|67.22|64.42|67.22|64.42|67.16|64.36|0
1692045600000|2023-08-14 20:40:00|67.16|64.36|67.22|64.42|67.22|64.42|67.16|64.36|0
1692045900000|2023-08-14 20:45:00|67.16|64.36|67.27|64.47|67.28|64.48|67.16|64.36|0
1692046200000|2023-08-14 20:50:00|67.22|64.42|67.33|64.53|67.33|64.53|67.22|64.42|0
1692046500000|2023-08-14 20:55:00|67.27|64.47|67.19|64.39|67.33|64.53|67.1|64.3|0
1692046800000|2023-08-14 21:00:00|67.22|64.42|67.13|64.33|67.22|64.42|67.05|64.25|0
1692047100000|2023-08-14 21:05:00|67.12|64.32|67.13|64.33|67.17|64.37|67.12|64.32|0
1692047400000|2023-08-14 21:10:00|67.17|64.37|67.23|64.43|67.27|64.47|67.14|64.34|0
1692047700000|2023-08-14 21:15:00|67.24|64.44|67.24|64.44|67.32|64.52|67.23|64.43|0
1692048000000|2023-08-14 21:20:00|67.23|64.43|67.18|64.38|67.27|64.47|67.18|64.38|0
1692048300000|2023-08-14 21:25:00|67.17|64.37|67.23|64.43|67.23|64.43|67.17|64.37|0
1692048600000|2023-08-14 21:30:00|67.22|64.42|67.23|64.43|67.24|64.44|67.19|64.39|0
1692048900000|2023-08-14 21:35:00|67.18|64.38|67.18|64.38|67.18|64.38|67.18|64.38|0
1692049200000|2023-08-14 21:40:00|67.17|64.37|67.16|64.36|67.17|64.37|67.16|64.36|0
1692049500000|2023-08-14 21:45:00|67.25|64.45|67.15|64.35|67.25|64.45|67.15|64.35|0
1692049800000|2023-08-14 21:50:00|67.18|64.38|67.15|64.35|67.18|64.38|67.14|64.34|0
1692050100000|2023-08-14 21:55:00|67.13|64.33|67.11|64.31|67.2|64.4|67.11|64.31|0
1692050400000|2023-08-14 22:00:00|67.22|64.42|67.42|64.62|67.42|64.62|67.13|64.33|0
1692050700000|2023-08-14 22:05:00|67.45|64.65|67.24|64.44|67.59|64.79|67.07|64.27|0
1692051000000|2023-08-14 22:10:00|67.18|64.38|67.24|64.44|67.3|64.5|67.1|64.3|0
1692051300000|2023-08-14 22:15:00|67.18|64.38|67.07|64.27|67.3|64.5|67.07|64.27|0
1692051600000|2023-08-14 22:20:00|67.12|64.32|66.72|63.92|67.18|64.38|66.72|63.92|0
1692051900000|2023-08-14 22:25:00|66.66|63.86|66.14|63.34|66.66|63.86|66.09|63.29|0
1692052200000|2023-08-14 22:30:00|66.11|63.31|66.03|63.23|66.2|63.4|65.8|63|0
1692052500000|2023-08-14 22:35:00|66|63.2|65.97|63.17|66.14|63.34|65.97|63.17|0
1692052800000|2023-08-14 22:40:00|65.91|63.11|65.54|62.74|65.91|63.11|65.51|62.71|0
1692053100000|2023-08-14 22:45:00|65.51|62.71|65.45|62.65|65.68|62.88|65.4|62.6|0
1692053400000|2023-08-14 22:50:00|65.48|62.68|65.73|62.93|65.73|62.93|65.39|62.59|0
1692053700000|2023-08-14 22:55:00|65.68|62.88|65.62|62.82|65.68|62.88|65.5|62.7|0
1692054000000|2023-08-14 23:00:00|65.56|62.76|65.73|62.93|65.79|62.99|65.5|62.7|0
1692054300000|2023-08-14 23:05:00|65.79|62.99|66.01|63.21|66.13|63.33|65.73|62.93|0
1692054600000|2023-08-14 23:10:00|65.95|63.15|66.18|63.38|66.24|63.44|65.95|63.15|0
1692054900000|2023-08-14 23:15:00|66.12|63.32|66.12|63.32|66.18|63.38|66.07|63.27|0
1692055200000|2023-08-14 23:20:00|66.06|63.26|66.26|63.46|66.26|63.46|66.06|63.26|0
1692055500000|2023-08-14 23:25:00|66.23|63.43|66.29|63.49|66.43|63.63|66.23|63.43|0
1692055800000|2023-08-14 23:30:00|66.23|63.43|68.36|65.56|68.36|65.56|66.17|63.37|0
1692056100000|2023-08-14 23:35:00|68.42|65.62|68.07|65.27|68.42|65.62|67.99|65.19|0
1692056400000|2023-08-14 23:40:00|68.1|65.3|68.13|65.33|68.19|65.39|67.96|65.16|0
1692056700000|2023-08-14 23:45:00|68.19|65.39|68.18|65.38|68.42|65.62|68.13|65.33|0
1692057000000|2023-08-14 23:50:00|68.24|65.44|68.12|65.32|68.36|65.56|68.12|65.32|0
1692057300000|2023-08-14 23:55:00|68.1|65.3|68.27|65.47|68.27|65.47|68.07|65.27|0
1692057600000|2023-08-15 00:00:00|68.18|65.38|68.41|65.61|68.53|65.73|68.01|65.21|0
1692057900000|2023-08-15 00:05:00|68.35|65.55|68.12|65.32|68.41|65.61|68.06|65.26|0
1692058200000|2023-08-15 00:10:00|68.06|65.26|67.79|64.99|68.23|65.43|67.79|64.99|0
1692058500000|2023-08-15 00:15:00|67.77|64.97|68.02|65.22|68.08|65.28|67.77|64.97|0
1692058800000|2023-08-15 00:20:00|67.96|65.16|67.73|64.93|67.96|65.16|67.56|64.76|0
1692059100000|2023-08-15 00:25:00|67.67|64.87|67.79|64.99|67.96|65.16|67.67|64.87|0
1692059400000|2023-08-15 00:30:00|67.85|65.05|67.76|64.96|67.9|65.1|67.73|64.93|0
1692059700000|2023-08-15 00:35:00|67.33|64.53|66.46|63.66|67.36|64.56|66.29|63.49|0
1692060000000|2023-08-15 00:40:00|66.52|63.72|66.58|63.78|66.69|63.89|66.46|63.66|0
1692060300000|2023-08-15 00:45:00|66.52|63.72|66.58|63.78|66.69|63.89|66.4|63.6|0
1692060600000|2023-08-15 00:50:00|66.57|63.77|66.52|63.72|66.63|63.83|66.46|63.66|0
1692060900000|2023-08-15 00:55:00|66.57|63.77|66.51|63.71|66.63|63.83|66.46|63.66|0
1692061200000|2023-08-15 01:00:00|66.46|63.66|66.45|63.65|66.69|63.89|66.4|63.6|0
1692061500000|2023-08-15 01:05:00|66.51|63.71|66.51|63.71|66.63|63.83|66.4|63.6|0
1692061800000|2023-08-15 01:10:00|66.45|63.65|66.57|63.77|66.62|63.82|66.45|63.65|0
1692062100000|2023-08-15 01:15:00|66.62|63.82|66.56|63.76|66.74|63.94|66.51|63.71|0
1692062400000|2023-08-15 01:20:00|66.59|63.79|65.88|63.08|66.62|63.82|65.82|63.02|0
1692062700000|2023-08-15 01:25:00|65.76|62.96|65.31|62.51|65.76|62.96|64.86|62.06|0
1692063000000|2023-08-15 01:30:00|65.25|62.45|66.1|63.3|66.1|63.3|65.14|62.34|0
1692063300000|2023-08-15 01:35:00|66.16|63.36|66.38|63.58|66.56|63.76|66.1|63.3|0
1692063600000|2023-08-15 01:40:00|66.36|63.56|66.04|63.24|66.44|63.64|65.76|62.96|0
1692063900000|2023-08-15 01:45:00|65.95|63.15|65.41|62.61|66.1|63.3|65.3|62.5|0
1692064200000|2023-08-15 01:50:00|65.3|62.5|65.35|62.55|65.35|62.55|64.85|62.05|0
1692064500000|2023-08-15 01:55:00|65.41|62.61|65.47|62.67|65.58|62.78|65.3|62.5|0
1692064800000|2023-08-15 02:00:00|65.44|62.64|65.86|63.06|65.92|63.12|65.44|62.64|0
1692065100000|2023-08-15 02:05:00|65.97|63.17|66.2|63.4|66.37|63.57|65.92|63.12|0
1692065400000|2023-08-15 02:10:00|66.14|63.34|66.26|63.46|66.37|63.57|66.09|63.29|0
1692065700000|2023-08-15 02:15:00|66.23|63.43|66.17|63.37|66.43|63.63|66.08|63.28|0
1692066000000|2023-08-15 02:20:00|66.2|63.4|66.08|63.28|66.31|63.51|65.74|62.94|0
1692066300000|2023-08-15 02:25:00|66.14|63.34|65.82|63.02|66.14|63.34|65.57|62.77|0
1692066600000|2023-08-15 02:30:00|65.79|62.99|65.51|62.71|65.79|62.99|65.45|62.65|0
1692066900000|2023-08-15 02:35:00|65.56|62.76|65.79|62.99|65.79|62.99|65.34|62.54|0
1692067200000|2023-08-15 02:40:00|65.73|62.93|65.67|62.87|65.85|63.05|65.67|62.87|0
1692067500000|2023-08-15 02:45:00|65.62|62.82|65.84|63.04|65.84|63.04|65.56|62.76|0
1692067800000|2023-08-15 02:50:00|65.9|63.1|65.95|63.15|66.13|63.33|65.9|63.1|0
1692068100000|2023-08-15 02:55:00|65.93|63.13|66.04|63.24|66.12|63.32|65.9|63.1|0
1692068400000|2023-08-15 03:00:00|66.01|63.21|65.89|63.09|66.07|63.27|65.84|63.04|0
1692068700000|2023-08-15 03:05:00|65.95|63.15|65.95|63.15|66.01|63.21|65.89|63.09|0
1692069000000|2023-08-15 03:10:00|66.01|63.21|65.78|62.98|66.06|63.26|65.78|62.98|0
1692069300000|2023-08-15 03:15:00|65.72|62.92|65.89|63.09|65.89|63.09|65.66|62.86|0
1692069600000|2023-08-15 03:20:00|66|63.2|65.66|62.86|66|63.2|65.66|62.86|0
1692069900000|2023-08-15 03:25:00|65.72|62.92|65.54|62.74|65.77|62.97|65.49|62.69|0
1692070200000|2023-08-15 03:30:00|65.6|62.8|65.88|63.08|65.88|63.08|65.6|62.8|0
1692070500000|2023-08-15 03:35:00|65.82|63.02|65.71|62.91|65.94|63.14|65.71|62.91|0
1692070800000|2023-08-15 03:40:00|65.77|62.97|65.88|63.08|65.88|63.08|65.71|62.91|0
1692071100000|2023-08-15 03:45:00|65.82|63.02|65.65|62.85|65.82|63.02|65.59|62.79|0
1692071400000|2023-08-15 03:50:00|65.54|62.74|65.59|62.79|65.59|62.79|65.42|62.62|0
1692071700000|2023-08-15 03:55:00|65.53|62.73|65.36|62.56|65.53|62.73|65.36|62.56|0
1692072000000|2023-08-15 04:00:00|65.42|62.62|65.13|62.33|65.47|62.67|65.13|62.33|0
1692072300000|2023-08-15 04:05:00|65.08|62.28|65.24|62.44|65.3|62.5|65.08|62.28|0
1692072600000|2023-08-15 04:10:00|65.3|62.5|65.36|62.56|65.41|62.61|65.3|62.5|0
1692072900000|2023-08-15 04:15:00|65.38|62.58|65.35|62.55|65.47|62.67|65.33|62.53|0
1692073200000|2023-08-15 04:20:00|65.33|62.53|65.35|62.55|65.41|62.61|65.33|62.53|0
1692073500000|2023-08-15 04:25:00|65.41|62.61|65.35|62.55|65.41|62.61|65.24|62.44|0
1692073800000|2023-08-15 04:30:00|65.41|62.61|65.46|62.66|65.57|62.77|65.41|62.61|0
1692074100000|2023-08-15 04:35:00|65.4|62.6|65.52|62.72|65.52|62.72|65.4|62.6|0
1692074400000|2023-08-15 04:40:00|65.51|62.71|65.51|62.71|65.63|62.83|65.46|62.66|0
1692074700000|2023-08-15 04:45:00|65.54|62.74|65.45|62.65|65.54|62.74|65.4|62.6|0
1692075000000|2023-08-15 04:50:00|65.4|62.6|65.34|62.54|65.4|62.6|65.28|62.48|0
1692075300000|2023-08-15 04:55:00|65.28|62.48|65.45|62.65|65.45|62.65|65.28|62.48|0
1692075600000|2023-08-15 05:00:00|65.39|62.59|65.68|62.88|65.68|62.88|65.39|62.59|0
1692075900000|2023-08-15 05:05:00|65.62|62.82|65.73|62.93|65.79|62.99|65.62|62.82|0
1692076200000|2023-08-15 05:10:00|65.79|62.99|65.56|62.76|65.84|63.04|65.5|62.7|0
1692076500000|2023-08-15 05:15:00|65.61|62.81|65.16|62.36|65.67|62.87|65.16|62.36|0
1692076800000|2023-08-15 05:20:00|65.22|62.42|65.44|62.64|65.64|62.84|65.22|62.42|0
1692077100000|2023-08-15 05:25:00|65.38|62.58|65.61|62.81|65.61|62.81|65.33|62.53|0
1692077400000|2023-08-15 05:30:00|65.67|62.87|65.83|63.03|65.84|63.04|65.67|62.87|0
1692077700000|2023-08-15 05:35:00|65.89|63.09|66.34|63.54|66.4|63.6|65.89|63.09|0
1692078000000|2023-08-15 05:40:00|66.29|63.49|65.94|63.14|66.34|63.54|65.89|63.09|0
1692078300000|2023-08-15 05:45:00|65.89|63.09|66|63.2|66.11|63.31|65.83|63.03|0
1692078600000|2023-08-15 05:50:00|66.06|63.26|65.77|62.97|66.11|63.31|65.66|62.86|0
1692078900000|2023-08-15 05:55:00|65.83|63.03|65.77|62.97|65.94|63.14|65.77|62.97|0
1692079200000|2023-08-15 06:00:00|65.88|63.08|65.48|62.68|65.88|63.08|65.09|62.29|0
1692079500000|2023-08-15 06:05:00|65.54|62.74|65.9|63.5|65.9|63.5|65.22|62.74|0
1692079800000|2023-08-15 06:10:00|65.85|63.45|65.73|63.33|65.9|63.5|65.62|63.22|0
1692080100000|2023-08-15 06:15:00|65.67|63.27|65.79|63.39|66.07|63.67|65.67|63.27|0
1692080400000|2023-08-15 06:20:00|65.84|63.44|65.56|63.16|65.84|63.44|65.39|62.99|0
1692080700000|2023-08-15 06:25:00|65.5|63.1|66.41|64.01|66.67|64.27|65.5|63.1|0
1692081000000|2023-08-15 06:30:00|66.47|64.07|66.58|64.18|66.76|64.36|66.47|64.07|0
1692081300000|2023-08-15 06:35:00|66.52|64.12|66.92|64.52|66.98|64.58|66.52|64.12|0
1692081600000|2023-08-15 06:40:00|66.98|64.58|67.33|64.93|67.33|64.93|66.98|64.58|0
1692081900000|2023-08-15 06:45:00|67.27|64.87|67.27|64.87|67.38|64.98|67.18|64.78|0
1692082200000|2023-08-15 06:50:00|67.21|64.81|67.32|64.92|67.32|64.92|67.12|64.72|0
1692082500000|2023-08-15 06:55:00|67.38|64.98|67.49|65.09|67.55|65.15|67.26|64.86|0
1692082800000|2023-08-15 07:00:00|67.44|65.04|67.03|64.63|67.52|65.12|67.03|64.63|0
1692083100000|2023-08-15 07:05:00|67.14|64.74|67.08|64.68|67.49|65.09|66.85|64.45|0
1692083400000|2023-08-15 07:10:00|67.14|64.74|67.55|65.15|67.72|65.32|67.14|64.74|0
1692083700000|2023-08-15 07:15:00|67.49|65.09|67.43|65.03|67.66|65.26|67.2|64.8|0
1692084000000|2023-08-15 07:20:00|67.49|65.09|69.06|66.66|69.12|66.72|67.49|65.09|0
1692084300000|2023-08-15 07:25:00|69.18|66.78|69.95|67.55|70.13|67.73|69.18|66.78|0
1692084600000|2023-08-15 07:30:00|70.01|67.61|71.7|69.3|71.7|69.3|70.01|67.61|0
1692084900000|2023-08-15 07:35:00|71.82|69.42|71.94|69.54|72.3|69.9|71.15|68.75|0
1692085200000|2023-08-15 07:40:00|71.88|69.48|71.81|69.41|72.3|69.9|71.27|68.87|0
1692085500000|2023-08-15 07:45:00|72|69.6|71.42|69.02|72.24|69.84|68.78|66.38|0
1692085800000|2023-08-15 07:50:00|71.36|68.96|73.37|70.97|73.55|71.15|71.24|68.84|0
1692086100000|2023-08-15 07:55:00|73.43|71.03|73.67|71.27|73.67|71.27|73.24|70.84|0
1692086400000|2023-08-15 08:00:00|73.49|71.09|74.04|71.64|74.42|72.02|73.49|71.09|0
1692086700000|2023-08-15 08:05:00|73.98|71.58|73.98|71.58|74.6|72.2|73.95|71.55|0
1692087000000|2023-08-15 08:10:00|73.92|71.52|73.67|71.27|74.35|71.95|73.61|71.21|0
1692087300000|2023-08-15 08:15:00|73.73|71.33|73.67|71.27|74.1|71.7|73.48|71.08|0
1692087600000|2023-08-15 08:20:00|73.64|71.24|73.97|71.57|74.16|71.76|73.64|71.24|0
1692087900000|2023-08-15 08:25:00|74.04|71.64|74.14|71.74|74.16|71.76|73.48|71.08|0
1692088200000|2023-08-15 08:30:00|74.2|71.8|74.48|72.08|74.7|72.3|74.14|71.74|0
1692088500000|2023-08-15 08:35:00|74.45|72.05|73.64|71.24|74.82|72.42|73.21|70.81|0
1692088800000|2023-08-15 08:40:00|73.7|71.3|73.2|70.8|73.95|71.55|73.08|70.68|0
1692089100000|2023-08-15 08:45:00|73.27|70.87|73.45|71.05|73.54|71.14|73.02|70.62|0
1692089400000|2023-08-15 08:50:00|73.39|70.99|72.96|70.56|73.45|71.05|72.77|70.37|0
1692089700000|2023-08-15 08:55:00|72.93|70.53|72.83|70.43|72.96|70.56|72.53|70.13|0
1692090000000|2023-08-15 09:00:00|72.89|70.49|73.5|71.1|73.57|71.17|72.83|70.43|0
1692090300000|2023-08-15 09:05:00|73.57|71.17|73.32|70.92|73.81|71.41|73.26|70.86|0
1692090600000|2023-08-15 09:10:00|73.26|70.86|74.24|71.84|74.24|71.84|73.26|70.86|0
1692090900000|2023-08-15 09:15:00|74.31|71.91|73.62|71.22|74.43|72.03|73.62|71.22|0
1692091200000|2023-08-15 09:20:00|73.68|71.28|72.71|70.31|73.68|71.28|72.65|70.25|0
1692091500000|2023-08-15 09:25:00|72.65|70.25|72.93|70.53|73.14|70.74|72.28|69.88|0
1692091800000|2023-08-15 09:30:00|72.9|70.5|72.53|70.13|73.08|70.68|72.37|69.97|0
1692092100000|2023-08-15 09:35:00|72.59|70.19|72.52|70.12|72.74|70.34|72.34|69.94|0
1692092400000|2023-08-15 09:40:00|72.49|70.09|73.07|70.67|73.2|70.8|72.34|69.94|0
1692092700000|2023-08-15 09:45:00|73.01|70.61|72.95|70.55|73.44|71.04|72.95|70.55|0
1692093000000|2023-08-15 09:50:00|72.92|70.52|73.44|71.04|73.6|71.2|72.89|70.49|0
1692093300000|2023-08-15 09:55:00|73.38|70.98|73.44|71.04|73.56|71.16|73.07|70.67|0
1692093600000|2023-08-15 10:00:00|73.5|71.1|73.96|71.56|73.96|71.56|72.88|70.48|0
1692093900000|2023-08-15 10:05:00|73.93|71.53|74.18|71.78|74.27|71.87|73.81|71.41|0
1692094200000|2023-08-15 10:10:00|74.3|71.9|74.05|71.65|74.55|72.15|73.99|71.59|0
1692094500000|2023-08-15 10:15:00|73.99|71.59|75.37|72.97|75.43|73.03|73.99|71.59|0
1692094800000|2023-08-15 10:20:00|75.49|73.09|75.87|73.47|76|73.6|75.18|72.78|0
1692095100000|2023-08-15 10:25:00|75.81|73.41|75.74|73.34|75.81|73.41|75.36|72.96|0
1692095400000|2023-08-15 10:30:00|75.87|73.47|75.61|73.21|76.18|73.78|75.61|73.21|0
1692095700000|2023-08-15 10:35:00|75.55|73.15|75.29|72.89|75.8|73.4|75.17|72.77|0
1692096000000|2023-08-15 10:40:00|75.23|72.83|76.08|73.68|76.14|73.74|74.47|72.07|0
1692096300000|2023-08-15 10:45:00|76.14|73.74|76.02|73.62|76.27|73.87|75.51|73.11|0
1692096600000|2023-08-15 10:50:00|75.95|73.55|75.89|73.49|76.14|73.74|75.63|73.23|0
1692096900000|2023-08-15 10:55:00|75.82|73.42|75.32|72.92|76.08|73.68|75.32|72.92|0
1692097200000|2023-08-15 11:00:00|75.38|72.98|75.95|73.55|75.95|73.55|75.32|72.92|0
1692097500000|2023-08-15 11:05:00|76.2|73.8|75.6|73.2|76.71|74.31|75.56|73.16|0
1692097800000|2023-08-15 11:10:00|75.56|73.16|75.63|73.23|75.75|73.35|75.37|72.97|0
1692098100000|2023-08-15 11:15:00|75.59|73.19|75.81|73.41|75.94|73.54|75.37|72.97|0
1692098400000|2023-08-15 11:20:00|75.88|73.48|75.24|72.84|75.94|73.54|75.18|72.78|0
1692098700000|2023-08-15 11:25:00|75.18|72.78|75.24|72.84|75.4|73|75.18|72.78|0
1692099000000|2023-08-15 11:30:00|75.3|72.9|75.18|72.78|75.43|73.03|75.11|72.71|0
1692099300000|2023-08-15 11:35:00|75.24|72.84|76.06|73.66|76.12|73.72|75.05|72.65|0
1692099600000|2023-08-15 11:40:00|76.12|73.72|76.37|73.97|77.01|74.61|76.12|73.72|0
1692099900000|2023-08-15 11:45:00|76.5|74.1|76.88|74.48|77.14|74.74|76.44|74.04|0
1692100200000|2023-08-15 11:50:00|76.94|74.54|77.17|74.77|77.33|74.93|76.94|74.54|0
1692100500000|2023-08-15 11:55:00|77.13|74.73|77|74.6|77.65|75.25|76.94|74.54|0
1692100800000|2023-08-15 12:00:00|77.07|74.67|77.19|74.79|77.78|75.38|76.88|74.48|0
1692101100000|2023-08-15 12:05:00|77.1|74.7|76.87|74.47|77.19|74.79|76.55|74.15|0
1692101400000|2023-08-15 12:10:00|76.94|74.54|76.17|73.77|77.32|74.92|76.17|73.77|0
1692101700000|2023-08-15 12:15:00|76.23|73.83|76.36|73.96|76.49|74.09|75.98|73.58|0
1692102000000|2023-08-15 12:20:00|76.29|73.89|76.36|73.96|76.61|74.21|76.1|73.7|0
1692102300000|2023-08-15 12:25:00|76.29|73.89|75.72|73.32|76.29|73.89|75.56|73.16|0
1692102600000|2023-08-15 12:30:00|75.78|73.38|76.22|73.82|78.02|75.62|75.78|73.38|0
1692102900000|2023-08-15 12:35:00|76.29|73.89|76.6|74.2|76.6|74.2|75.12|72.72|0
1692103200000|2023-08-15 12:40:00|76.67|74.27|75.9|73.5|76.8|74.4|75.9|73.5|0
1692103500000|2023-08-15 12:45:00|75.97|73.57|75.77|73.37|76.03|73.63|75.46|73.06|0
1692103800000|2023-08-15 12:50:00|75.65|73.25|76.53|74.13|76.66|74.26|75.58|73.18|0
1692104100000|2023-08-15 12:55:00|76.41|74.01|76.79|74.39|76.92|74.52|76.15|73.75|0
1692104400000|2023-08-15 13:00:00|76.85|74.45|76.15|73.75|77.11|74.71|76.15|73.75|0
1692104700000|2023-08-15 13:05:00|76.08|73.68|75.45|73.05|76.08|73.68|75.32|72.92|0
1692105000000|2023-08-15 13:10:00|75.39|72.99|74.88|72.48|75.39|72.99|74.82|72.42|0
1692105300000|2023-08-15 13:15:00|74.95|72.55|73.88|71.48|74.95|72.55|73.58|71.18|0
1692105600000|2023-08-15 13:20:00|73.95|71.55|73.7|71.3|74.13|71.73|73.63|71.23|0
1692105900000|2023-08-15 13:25:00|73.76|71.36|73.94|71.54|74.5|72.1|73.76|71.36|0
1692106200000|2023-08-15 13:30:00|73.88|71.48|72.71|70.31|74.89|72.49|72.71|70.31|0
1692106500000|2023-08-15 13:35:00|72.65|70.25|72.4|70|73.76|71.36|72.4|70|0
1692106800000|2023-08-15 13:40:00|72.47|70.07|74.57|72.17|74.63|72.23|72.47|70.07|0
1692107100000|2023-08-15 13:45:00|74.63|72.23|75.64|73.24|76.09|73.69|74.63|72.23|0
1692107400000|2023-08-15 13:50:00|75.77|73.37|74.82|72.42|75.77|73.37|74.13|71.73|0
1692107700000|2023-08-15 13:55:00|74.88|72.48|75.5|73.1|75.76|73.36|73.68|71.28|0
1692108000000|2023-08-15 14:00:00|75.63|73.23|76.58|74.18|76.65|74.25|75.63|73.23|0
1692108300000|2023-08-15 14:05:00|76.84|74.44|79.4|77|80.06|77.66|76.84|74.44|0
1692108600000|2023-08-15 14:10:00|79.47|77.07|79.53|77.13|79.63|77.23|78.68|76.28|0
1692108900000|2023-08-15 14:15:00|79.6|77.2|79.27|76.87|79.66|77.26|78.87|76.47|0
1692109200000|2023-08-15 14:20:00|79.4|77|80.12|77.72|80.25|77.85|78.16|75.76|0
1692109500000|2023-08-15 14:25:00|80.05|77.65|79.46|77.06|80.38|77.98|79.39|76.99|0
1692109800000|2023-08-15 14:30:00|79.85|77.45|80.64|78.24|80.98|78.58|79.33|76.93|0
1692110100000|2023-08-15 14:35:00|80.58|78.18|79.65|77.25|80.98|78.58|79.59|77.19|0
1692110400000|2023-08-15 14:40:00|79.72|77.32|79.06|76.66|80.24|77.84|78.93|76.53|0
1692110700000|2023-08-15 14:45:00|79.12|76.72|78.86|76.46|79.19|76.79|78.15|75.75|0
1692111000000|2023-08-15 14:50:00|78.99|76.59|79.45|77.05|79.45|77.05|78.53|76.13|0
1692111300000|2023-08-15 14:55:00|79.51|77.11|79.77|77.37|79.77|77.37|78.92|76.52|0
1692111600000|2023-08-15 15:00:00|79.84|77.44|77.81|75.41|79.84|77.44|77.81|75.41|0
1692111900000|2023-08-15 15:05:00|77.88|75.48|77.68|75.28|78.17|75.77|77.36|74.96|0
1692112200000|2023-08-15 15:10:00|77.62|75.22|77.3|74.9|77.88|75.48|76.98|74.58|0
1692112500000|2023-08-15 15:15:00|77.23|74.83|77.49|75.09|77.94|75.54|77.1|74.7|0
1692112800000|2023-08-15 15:20:00|77.55|75.15|78.58|76.18|78.78|76.38|77.55|75.15|0
1692113100000|2023-08-15 15:25:00|78.52|76.12|77.35|74.95|78.97|76.57|77.1|74.7|0
1692113400000|2023-08-15 15:30:00|77.48|75.08|77.29|74.89|77.67|75.27|77.1|74.7|0
1692113700000|2023-08-15 15:35:00|77.38|74.98|75.69|73.29|77.92|75.52|75.56|73.16|0
1692114000000|2023-08-15 15:40:00|75.75|73.35|76.39|73.99|76.45|74.05|75.56|73.16|0
1692114300000|2023-08-15 15:45:00|76.45|74.05|76.39|73.99|76.96|74.56|76.19|73.79|0
1692114600000|2023-08-15 15:50:00|76.26|73.86|76.38|73.98|76.51|74.11|75.94|73.54|0
1692114900000|2023-08-15 15:55:00|76.45|74.05|75.81|73.41|76.45|74.05|75.68|73.28|0
1692115200000|2023-08-15 16:00:00|75.68|73.28|76.12|73.72|76.38|73.98|75.17|72.77|0
1692115500000|2023-08-15 16:05:00|76.19|73.79|77.34|74.94|77.66|75.26|75.87|73.47|0
1692115800000|2023-08-15 16:10:00|77.41|75.01|77.27|74.87|77.99|75.59|76.89|74.49|0
1692116100000|2023-08-15 16:15:00|77.34|74.94|76.76|74.36|77.96|75.56|76.69|74.29|0
1692116400000|2023-08-15 16:20:00|76.82|74.42|76.5|74.1|77.01|74.61|76.31|73.91|0
1692116700000|2023-08-15 16:25:00|76.56|74.16|76.88|74.48|77.33|74.93|76.56|74.16|0
1692117000000|2023-08-15 16:30:00|76.82|74.42|76.89|74.49|77.14|74.74|76.31|73.91|0
1692117300000|2023-08-15 16:35:00|77.01|74.61|76.88|74.48|77.27|74.87|76.5|74.1|0
1692117600000|2023-08-15 16:40:00|76.95|74.55|77.53|75.13|77.66|75.26|76.88|74.48|0
1692117900000|2023-08-15 16:45:00|77.59|75.19|78.05|75.65|78.24|75.84|77.14|74.74|0
1692118200000|2023-08-15 16:50:00|78.11|75.71|78.11|75.71|78.44|76.04|77.85|75.45|0
1692118500000|2023-08-15 16:55:00|78.18|75.78|77.65|75.25|78.5|76.1|77.39|74.99|0
1692118800000|2023-08-15 17:00:00|77.72|75.32|77.85|75.45|78.11|75.71|77.33|74.93|0
1692119100000|2023-08-15 17:05:00|77.91|75.51|78.1|75.7|78.37|75.97|77.78|75.38|0
1692119400000|2023-08-15 17:10:00|78.04|75.64|76.93|74.53|78.17|75.77|76.8|74.4|0
1692119700000|2023-08-15 17:15:00|76.87|74.47|76.87|74.47|77|74.6|76.35|73.95|0
1692120000000|2023-08-15 17:20:00|77|74.6|76.67|74.27|77.12|74.72|76.41|74.01|0
1692120300000|2023-08-15 17:25:00|76.74|74.34|76.67|74.27|76.8|74.4|76.22|73.82|0
1692120600000|2023-08-15 17:30:00|76.6|74.2|77.7|75.3|77.83|75.43|76.54|74.14|0
1692120900000|2023-08-15 17:35:00|77.57|75.17|77.96|75.56|78.09|75.69|77.31|74.91|0
1692121200000|2023-08-15 17:40:00|78.03|75.63|78.42|76.02|78.81|76.41|77.96|75.56|0
1692121500000|2023-08-15 17:45:00|78.55|76.15|78.42|76.02|78.61|76.21|77.63|75.23|0
1692121800000|2023-08-15 17:50:00|78.35|75.95|78.15|75.75|78.35|75.95|77.76|75.36|0
1692122100000|2023-08-15 17:55:00|78.22|75.82|77.89|75.49|78.48|76.08|77.63|75.23|0
1692122400000|2023-08-15 18:00:00|77.82|75.42|78.15|75.75|78.28|75.88|77.56|75.16|0
1692122700000|2023-08-15 18:05:00|78.21|75.81|77.82|75.42|78.41|76.01|77.69|75.29|0
1692123000000|2023-08-15 18:10:00|77.88|75.48|77.88|75.48|77.98|75.58|77.49|75.09|0
1692123300000|2023-08-15 18:15:00|78.01|75.61|77.81|75.41|78.21|75.81|77.55|75.15|0
1692123600000|2023-08-15 18:20:00|77.75|75.35|78.53|76.13|78.73|76.33|77.68|75.28|0
1692123900000|2023-08-15 18:25:00|78.66|76.26|78.27|75.87|78.66|76.26|78.14|75.74|0
1692124200000|2023-08-15 18:30:00|78.2|75.8|77.29|74.89|78.33|75.93|77.09|74.69|0
1692124500000|2023-08-15 18:35:00|77.22|74.82|77.22|74.82|77.61|75.21|77.09|74.69|0
1692124800000|2023-08-15 18:40:00|77.29|74.89|76.7|74.3|77.35|74.95|76.64|74.24|0
1692125100000|2023-08-15 18:45:00|76.64|74.24|77.09|74.69|77.15|74.75|76.38|73.98|0
1692125400000|2023-08-15 18:50:00|77.15|74.75|77.02|74.62|77.28|74.88|76.83|74.43|0
1692125700000|2023-08-15 18:55:00|77.08|74.68|77.28|74.88|77.86|75.46|76.83|74.43|0
1692126000000|2023-08-15 19:00:00|77.34|74.94|77.73|75.33|77.86|75.46|77.15|74.75|0
1692126300000|2023-08-15 19:05:00|77.66|75.26|77.73|75.33|77.99|75.59|77.47|75.07|0
1692126600000|2023-08-15 19:10:00|77.63|75.23|78.25|75.85|78.31|75.91|77.08|74.68|0
1692126900000|2023-08-15 19:15:00|78.31|75.91|78.05|75.65|78.57|76.17|77.85|75.45|0
1692127200000|2023-08-15 19:20:00|78.18|75.78|78.97|76.57|79.1|76.7|78.05|75.65|0
1692127500000|2023-08-15 19:25:00|79.03|76.63|81.64|79.24|81.64|79.24|78.9|76.5|0
1692127800000|2023-08-15 19:30:00|82.11|79.71|82.19|79.79|83.34|80.94|79.14|76.74|0
1692128100000|2023-08-15 19:35:00|82.12|79.72|83.27|80.87|83.27|80.87|81.98|79.58|0
1692128400000|2023-08-15 19:40:00|83.34|80.94|83.68|81.28|83.82|81.42|83.07|80.67|0
1692128700000|2023-08-15 19:45:00|83.61|81.21|82.79|80.39|83.75|81.35|82.38|79.98|0
1692129000000|2023-08-15 19:50:00|83|80.6|82.18|79.78|83.13|80.73|81.71|79.31|0
1692129300000|2023-08-15 19:55:00|82.31|79.91|81.84|79.44|82.31|79.91|80.83|78.43|0
1692129600000|2023-08-15 20:00:00|81.97|79.57|82.17|79.77|82.58|80.18|81.57|79.17|0
1692129900000|2023-08-15 20:05:00|82.24|79.84|81.97|79.57|82.58|80.18|81.97|79.57|0
1692130200000|2023-08-15 20:10:00|81.9|79.5|82.1|79.7|82.17|79.77|81.63|79.23|0
1692130500000|2023-08-15 20:15:00|82.23|79.43|82.23|79.43|82.44|79.64|82.03|79.23|0
1692130800000|2023-08-15 20:20:00|82.1|79.3|82.1|79.3|82.23|79.43|82.03|79.23|0
1692131100000|2023-08-15 20:25:00|82.09|79.29|82.09|79.29|82.16|79.36|81.96|79.16|0
1692131400000|2023-08-15 20:30:00|82.16|79.36|82.23|79.43|82.23|79.43|82.09|79.29|0
1692131700000|2023-08-15 20:35:00|82.22|79.42|82.36|79.56|82.43|79.63|82.16|79.36|0
1692132000000|2023-08-15 20:40:00|82.43|79.63|82.29|79.49|82.43|79.63|82.29|79.49|0
1692132300000|2023-08-15 20:45:00|82.22|79.42|82.22|79.42|82.29|79.49|82.22|79.42|0
1692132600000|2023-08-15 20:50:00|82.29|79.49|82.28|79.48|82.29|79.49|82.28|79.48|0
1692132900000|2023-08-15 20:55:00|82.32|79.52|82.45|79.65|82.49|79.69|82.28|79.48|0
1692133200000|2023-08-15 21:00:00|82.43|79.63|82.37|79.57|82.43|79.63|82.33|79.53|0
1692133500000|2023-08-15 21:05:00|82.35|79.55|82.38|79.58|82.41|79.61|82.35|79.55|0
1692133800000|2023-08-15 21:10:00|82.35|79.55|82.38|79.58|82.4|79.6|82.35|79.55|0
1692134100000|2023-08-15 21:15:00|82.35|79.55|82.37|79.57|82.38|79.58|82.35|79.55|0
1692134400000|2023-08-15 21:20:00|82.32|79.52|82.35|79.55|82.36|79.56|82.32|79.52|0
1692134700000|2023-08-15 21:25:00|82.4|79.6|82.31|79.51|82.4|79.6|82.2|79.4|0
1692135000000|2023-08-15 21:30:00|82.3|79.5|82.22|79.42|82.3|79.5|82.13|79.33|0
1692135300000|2023-08-15 21:35:00|82.1|79.3|82.25|79.45|82.27|79.47|82.1|79.3|0
1692135600000|2023-08-15 21:40:00|82.26|79.46|82.27|79.47|82.28|79.48|82.17|79.37|0
1692135900000|2023-08-15 21:45:00|82.18|79.38|82.25|79.45|82.27|79.47|82.18|79.38|0
1692136200000|2023-08-15 21:50:00|82.26|79.46|82.26|79.46|82.26|79.46|82.24|79.44|0
1692136500000|2023-08-15 21:55:00|82.24|79.44|82.24|79.44|82.27|79.47|82.21|79.41|0
1692136800000|2023-08-15 22:00:00|82.29|79.49|82.25|79.45|82.29|79.49|81.92|79.12|0
1692137100000|2023-08-15 22:05:00|82.19|79.39|82.39|79.59|82.46|79.66|82.15|79.35|0
1692137400000|2023-08-15 22:10:00|82.32|79.52|81.71|78.91|82.32|79.52|81.71|78.91|0
1692137700000|2023-08-15 22:15:00|81.75|78.95|81.78|78.98|81.91|79.11|81.71|78.91|0
1692138000000|2023-08-15 22:20:00|81.71|78.91|81.98|79.18|82.04|79.24|81.71|78.91|0
1692138300000|2023-08-15 22:25:00|81.91|79.11|81.97|79.17|82.11|79.31|81.91|79.11|0
1692138600000|2023-08-15 22:30:00|81.91|79.11|82.14|79.34|82.17|79.37|81.84|79.04|0
1692138900000|2023-08-15 22:35:00|82.17|79.37|82.04|79.24|82.51|79.71|81.94|79.14|0
1692139200000|2023-08-15 22:40:00|82|79.2|82.17|79.37|82.17|79.37|81.97|79.17|0
1692139500000|2023-08-15 22:45:00|82.1|79.3|82.03|79.23|82.1|79.3|82.03|79.23|0
1692139800000|2023-08-15 22:50:00|82.1|79.3|82.03|79.23|82.17|79.37|82.03|79.23|0
1692140100000|2023-08-15 22:55:00|81.96|79.16|81.89|79.09|81.96|79.16|81.83|79.03|0
1692140400000|2023-08-15 23:00:00|81.83|79.03|81.76|78.96|81.96|79.16|81.76|78.96|0
1692140700000|2023-08-15 23:05:00|81.82|79.02|81.89|79.09|81.89|79.09|81.75|78.95|0
1692141000000|2023-08-15 23:10:00|81.82|79.02|81.82|79.02|81.89|79.09|81.75|78.95|0
1692141300000|2023-08-15 23:15:00|81.79|78.99|81.75|78.95|81.82|79.02|81.75|78.95|0
1692141600000|2023-08-15 23:20:00|81.78|78.98|81.55|78.75|81.82|79.02|81.55|78.75|0
1692141900000|2023-08-15 23:25:00|81.48|78.68|81.54|78.74|81.61|78.81|81.48|78.68|0
1692142200000|2023-08-15 23:30:00|81.48|78.68|81.41|78.61|81.48|78.68|81.34|78.54|0
1692142500000|2023-08-15 23:35:00|81.34|78.54|81.27|78.47|81.47|78.67|81.2|78.4|0
1692142800000|2023-08-15 23:40:00|81.2|78.4|81.54|78.74|81.54|78.74|81.2|78.4|0
1692143100000|2023-08-15 23:45:00|81.47|78.67|81.5|78.7|81.6|78.8|81.34|78.54|0
1692143400000|2023-08-15 23:50:00|81.47|78.67|81.6|78.8|81.74|78.94|81.47|78.67|0
1692143700000|2023-08-15 23:55:00|81.53|78.73|81.46|78.66|81.6|78.8|81.4|78.6|0
1692144000000|2023-08-16 00:00:00|81.53|78.73|81.66|78.86|81.93|79.13|81.4|78.6|0
1692144300000|2023-08-16 00:05:00|81.73|78.93|81.93|79.13|82|79.2|81.53|78.73|0
1692144600000|2023-08-16 00:10:00|81.86|79.06|81.66|78.86|82.2|79.4|81.66|78.86|0
1692144900000|2023-08-16 00:15:00|81.73|78.93|81.39|78.59|81.93|79.13|81.39|78.59|0
1692145200000|2023-08-16 00:20:00|81.45|78.65|81.79|78.99|81.79|78.99|81.39|78.59|0
1692145500000|2023-08-16 00:25:00|81.72|78.92|82.12|79.32|82.19|79.39|81.65|78.85|0
1692145800000|2023-08-16 00:30:00|82.06|79.26|82.32|79.52|82.32|79.52|81.72|78.92|0
1692146100000|2023-08-16 00:35:00|82.39|79.59|82.66|79.86|82.66|79.86|82.39|79.59|0
1692146400000|2023-08-16 00:40:00|83.07|80.27|83.17|80.37|83.89|81.09|83.07|80.27|0
1692146700000|2023-08-16 00:45:00|83.2|80.4|82.39|79.59|83.72|80.92|82.39|79.59|0
1692147000000|2023-08-16 00:50:00|82.46|79.66|82.46|79.66|82.53|79.73|82.26|79.46|0
1692147300000|2023-08-16 00:55:00|82.39|79.59|82.45|79.65|82.59|79.79|82.12|79.32|0
1692147600000|2023-08-16 01:00:00|82.35|79.55|82.32|79.52|82.52|79.72|82.12|79.32|0
1692147900000|2023-08-16 01:05:00|82.38|79.58|82.31|79.51|82.45|79.65|82.18|79.38|0
1692148200000|2023-08-16 01:10:00|82.25|79.45|82.65|79.85|82.86|80.06|81.98|79.18|0
1692148500000|2023-08-16 01:15:00|82.52|79.72|82.65|79.85|82.92|80.12|82.38|79.58|0
1692148800000|2023-08-16 01:20:00|82.58|79.78|82.38|79.58|82.58|79.78|82.04|79.24|0
1692149100000|2023-08-16 01:25:00|82.44|79.64|81.77|78.97|82.44|79.64|81.77|78.97|0
1692149400000|2023-08-16 01:30:00|81.7|78.9|81.76|78.96|82.17|79.37|81.43|78.63|0
1692149700000|2023-08-16 01:35:00|81.83|79.03|81.8|79|82.03|79.23|81.7|78.9|0
1692150000000|2023-08-16 01:40:00|81.76|78.96|81.83|79.03|82.17|79.37|81.56|78.76|0
1692150300000|2023-08-16 01:45:00|81.76|78.96|81.83|79.03|82.1|79.3|81.69|78.89|0
1692150600000|2023-08-16 01:50:00|81.89|79.09|80.95|78.15|81.96|79.16|80.95|78.15|0
1692150900000|2023-08-16 01:55:00|81.02|78.22|81.96|79.16|82.02|79.22|81.02|78.22|0
1692151200000|2023-08-16 02:00:00|81.89|79.09|82.36|79.56|82.49|79.69|81.75|78.95|0
1692151500000|2023-08-16 02:05:00|82.29|79.49|81.48|78.68|82.29|79.49|81.48|78.68|0
1692151800000|2023-08-16 02:10:00|81.41|78.61|81.34|78.54|81.68|78.88|81.34|78.54|0
1692152100000|2023-08-16 02:15:00|81.28|78.48|81.34|78.54|81.41|78.61|81.07|78.27|0
1692152400000|2023-08-16 02:20:00|81.38|78.58|81.41|78.61|81.61|78.81|81.34|78.54|0
1692152700000|2023-08-16 02:25:00|81.47|78.67|81.34|78.54|81.54|78.74|81.2|78.4|0
1692153000000|2023-08-16 02:30:00|81.4|78.6|81.6|78.8|81.67|78.87|81.27|78.47|0
1692153300000|2023-08-16 02:35:00|81.54|78.74|81.53|78.73|81.67|78.87|81.4|78.6|0
1692153600000|2023-08-16 02:40:00|81.57|78.77|81.67|78.87|81.8|79|81.47|78.67|0
1692153900000|2023-08-16 02:45:00|81.6|78.8|81.46|78.66|81.63|78.83|81.26|78.46|0
1692154200000|2023-08-16 02:50:00|81.4|78.6|81.33|78.53|81.73|78.93|81.33|78.53|0
1692154500000|2023-08-16 02:55:00|81.36|78.56|81.79|78.99|81.8|79|81.36|78.56|0
1692154800000|2023-08-16 03:00:00|81.53|78.73|81.46|78.66|81.73|78.93|81.32|78.52|0
1692155100000|2023-08-16 03:05:00|81.39|78.59|81.49|78.69|81.52|78.72|81.02|78.22|0
1692155400000|2023-08-16 03:10:00|81.45|78.65|81.05|78.25|81.45|78.65|80.92|78.12|0
1692155700000|2023-08-16 03:15:00|81.02|78.22|81.11|78.31|81.25|78.45|80.98|78.18|0
1692156000000|2023-08-16 03:20:00|81.18|78.38|81.08|78.28|81.31|78.51|81.05|78.25|0
1692156300000|2023-08-16 03:25:00|81.05|78.25|81.11|78.31|81.31|78.51|81.05|78.25|0
1692156600000|2023-08-16 03:30:00|81.04|78.24|81.11|78.31|81.24|78.44|80.98|78.18|0
1692156900000|2023-08-16 03:35:00|81.18|78.38|81.04|78.24|81.18|78.38|81.04|78.24|0
1692157200000|2023-08-16 03:40:00|81.11|78.31|81.17|78.37|81.37|78.57|81.04|78.24|0
1692157500000|2023-08-16 03:45:00|81.1|78.3|81.24|78.44|81.24|78.44|81.04|78.24|0
1692157800000|2023-08-16 03:50:00|81.3|78.5|81.37|78.57|81.44|78.64|81.17|78.37|0
1692158100000|2023-08-16 03:55:00|81.34|78.54|81.43|78.63|81.5|78.7|81.23|78.43|0
1692158400000|2023-08-16 04:00:00|81.4|78.6|81.36|78.56|81.5|78.7|81.3|78.5|0
1692158700000|2023-08-16 04:05:00|81.3|78.5|82.24|79.44|82.3|79.5|81.3|78.5|0
1692159000000|2023-08-16 04:10:00|82.17|79.37|81.9|79.1|82.17|79.37|81.76|78.96|0
1692159300000|2023-08-16 04:15:00|81.86|79.06|82.03|79.23|82.03|79.23|81.76|78.96|0
1692159600000|2023-08-16 04:20:00|82|79.2|82.03|79.23|82.1|79.3|81.89|79.09|0
1692159900000|2023-08-16 04:25:00|82.09|79.29|82.3|79.5|82.3|79.5|81.89|79.09|0
1692160200000|2023-08-16 04:30:00|82.23|79.43|82.16|79.36|82.43|79.63|82.09|79.29|0
1692160500000|2023-08-16 04:35:00|82.13|79.33|82.02|79.22|82.29|79.49|81.99|79.19|0
1692160800000|2023-08-16 04:40:00|82.09|79.29|82.02|79.22|82.09|79.29|81.95|79.15|0
1692161100000|2023-08-16 04:45:00|82.09|79.29|82.08|79.28|82.09|79.29|82.02|79.22|0
1692161400000|2023-08-16 04:50:00|82.05|79.25|81.85|79.05|82.08|79.28|81.81|79.01|0
1692161700000|2023-08-16 04:55:00|81.88|79.08|81.94|79.14|81.95|79.15|81.81|79.01|0
1692162000000|2023-08-16 05:00:00|82.01|79.21|81.81|79.01|82.01|79.21|81.61|78.81|0
1692162300000|2023-08-16 05:05:00|81.87|79.07|81.81|79.01|82.08|79.28|81.74|78.94|0
1692162600000|2023-08-16 05:10:00|81.87|79.07|81.87|79.07|81.94|79.14|81.67|78.87|0
1692162900000|2023-08-16 05:15:00|81.94|79.14|82.27|79.47|82.27|79.47|81.8|79|0
1692163200000|2023-08-16 05:20:00|82.21|79.41|82.14|79.34|82.48|79.68|82.07|79.27|0
1692163500000|2023-08-16 05:25:00|82.2|79.4|81.73|78.93|82.27|79.47|81.59|78.79|0
1692163800000|2023-08-16 05:30:00|81.8|79|81.79|78.99|81.8|79|81.53|78.73|0
1692164100000|2023-08-16 05:35:00|81.86|79.06|81.93|79.13|81.96|79.16|81.79|78.99|0
1692164400000|2023-08-16 05:40:00|81.99|79.19|81.99|79.19|82.06|79.26|81.79|78.99|0
1692164700000|2023-08-16 05:45:00|81.92|79.12|82.06|79.26|82.09|79.29|81.72|78.92|0
1692165000000|2023-08-16 05:50:00|82.12|79.32|82.19|79.39|82.46|79.66|82.09|79.29|0
1692165300000|2023-08-16 05:55:00|82.12|79.32|82.16|79.36|82.19|79.39|81.92|79.12|0
1692165600000|2023-08-16 06:00:00|82.19|79.39|82.86|80.06|82.93|80.13|81.98|79.18|0
1692165900000|2023-08-16 06:05:00|82.66|80.26|82.59|80.19|83.14|80.74|82.32|79.92|0
1692166200000|2023-08-16 06:10:00|82.56|80.16|82.39|79.99|82.59|80.19|82.05|79.65|0
1692166500000|2023-08-16 06:15:00|82.25|79.85|81.57|79.17|82.25|79.85|81.44|79.04|0
1692166800000|2023-08-16 06:20:00|81.51|79.11|81.57|79.17|81.84|79.44|81.37|78.97|0
1692167100000|2023-08-16 06:25:00|81.54|79.14|81.44|79.04|81.71|79.31|81.44|79.04|0
1692167400000|2023-08-16 06:30:00|81.5|79.1|80.95|78.55|82.31|79.91|80.89|78.49|0
1692167700000|2023-08-16 06:35:00|80.88|78.48|80.95|78.55|81.12|78.72|80.88|78.48|0
1692168000000|2023-08-16 06:40:00|81.02|78.62|81.42|79.02|81.49|79.09|80.88|78.48|0
1692168300000|2023-08-16 06:45:00|81.35|78.95|81.21|78.81|81.49|79.09|81.08|78.68|0
1692168600000|2023-08-16 06:50:00|81.15|78.75|81.14|78.74|81.21|78.81|81.01|78.61|0
1692168900000|2023-08-16 06:55:00|81.11|78.71|80.94|78.54|81.14|78.74|80.81|78.41|0
1692169200000|2023-08-16 07:00:00|81.01|78.61|80.24|77.84|81.08|78.68|80.2|77.8|0
1692169500000|2023-08-16 07:05:00|80.27|77.87|80.67|78.27|80.74|78.34|80.2|77.8|0
1692169800000|2023-08-16 07:10:00|80.8|78.4|81.07|78.67|81.2|78.8|80.53|78.13|0
1692170100000|2023-08-16 07:15:00|81.14|78.74|80.2|77.8|81.14|78.74|80.2|77.8|0
1692170400000|2023-08-16 07:20:00|80.13|77.73|80.13|77.73|80.33|77.93|80|77.6|0
1692170700000|2023-08-16 07:25:00|80.06|77.66|80.06|77.66|80.19|77.79|79.99|77.59|0
1692171000000|2023-08-16 07:30:00|80.03|77.63|79.46|77.06|80.26|77.86|79.39|76.99|0
1692171300000|2023-08-16 07:35:00|79.39|76.99|79.26|76.86|79.46|77.06|79.06|76.66|0
1692171600000|2023-08-16 07:40:00|79.19|76.79|79.06|76.66|79.33|76.93|78.86|76.46|0
1692171900000|2023-08-16 07:45:00|78.99|76.59|78.73|76.33|79.03|76.63|78.6|76.2|0
1692172200000|2023-08-16 07:50:00|78.76|76.36|79.12|76.72|79.25|76.85|78.76|76.36|0
1692172500000|2023-08-16 07:55:00|79.19|76.79|79.38|76.98|79.45|77.05|78.92|76.52|0
1692172800000|2023-08-16 08:00:00|79.32|76.92|78.72|76.32|79.32|76.92|78.72|76.32|0
1692173100000|2023-08-16 08:05:00|78.76|76.36|78.92|76.52|79.18|76.78|78.76|76.36|0
1692173400000|2023-08-16 08:10:00|78.85|76.45|78.78|76.38|79.11|76.71|78.65|76.25|0
1692173700000|2023-08-16 08:15:00|78.65|76.25|78.78|76.38|78.91|76.51|78.39|75.99|0
1692174000000|2023-08-16 08:20:00|78.82|76.42|78.39|75.99|78.82|76.42|78.26|75.86|0
1692174300000|2023-08-16 08:25:00|78.32|75.92|78.06|75.66|78.39|75.99|77.8|75.4|0
1692174600000|2023-08-16 08:30:00|78.03|75.63|78.12|75.72|78.12|75.72|77.67|75.27|0
1692174900000|2023-08-16 08:35:00|78.19|75.79|77.74|75.34|79.47|77.07|77.68|75.28|0
1692175200000|2023-08-16 08:40:00|77.81|75.41|77.74|75.34|77.94|75.54|77.35|74.95|0
1692175500000|2023-08-16 08:45:00|77.68|75.28|77.8|75.4|77.8|75.4|77.41|75.01|0
1692175800000|2023-08-16 08:50:00|77.74|75.34|77.48|75.08|77.93|75.53|77.45|75.05|0
1692176100000|2023-08-16 08:55:00|77.54|75.14|77.87|75.47|78|75.6|77.48|75.08|0
1692176400000|2023-08-16 09:00:00|77.8|75.4|77.8|75.4|78|75.6|77.67|75.27|0
1692176700000|2023-08-16 09:05:00|78.12|75.72|77.86|75.46|78.65|76.25|77.86|75.46|0
1692177000000|2023-08-16 09:10:00|77.93|75.53|78.42|76.02|78.45|76.05|77.86|75.46|0
1692177300000|2023-08-16 09:15:00|78.58|76.18|79.11|76.71|79.24|76.84|78.58|76.18|0
1692177600000|2023-08-16 09:20:00|79.17|76.77|79.63|77.23|80.04|77.64|78.97|76.57|0
1692177900000|2023-08-16 09:25:00|79.77|77.37|79.43|77.03|79.77|77.37|79.37|76.97|0
1692178200000|2023-08-16 09:30:00|79.37|76.97|79.23|76.83|79.37|76.97|79.07|76.67|0
1692178500000|2023-08-16 09:35:00|79.17|76.77|79.76|77.36|79.83|77.43|79.17|76.77|0
1692178800000|2023-08-16 09:40:00|79.83|77.43|80.63|78.23|80.7|78.3|79.76|77.36|0
1692179100000|2023-08-16 09:45:00|80.7|78.3|80.43|78.03|80.83|78.43|80.22|77.82|0
1692179400000|2023-08-16 09:50:00|80.49|78.09|80.36|77.96|80.83|78.43|80.36|77.96|0
1692179700000|2023-08-16 09:55:00|80.29|77.89|80.09|77.69|80.39|77.99|80.02|77.62|0
1692180000000|2023-08-16 10:00:00|80.02|77.62|80.15|77.75|80.49|78.09|79.95|77.55|0
1692180300000|2023-08-16 10:05:00|80.12|77.72|79.88|77.48|80.12|77.72|79.75|77.35|0
1692180600000|2023-08-16 10:10:00|79.95|77.55|80.55|78.15|80.68|78.28|79.88|77.48|0
1692180900000|2023-08-16 10:15:00|80.68|78.28|80.48|78.08|80.95|78.55|80.35|77.95|0
1692181200000|2023-08-16 10:20:00|80.41|78.01|80.14|77.74|80.61|78.21|80.08|77.68|0
1692181500000|2023-08-16 10:25:00|80.01|77.61|79.94|77.54|80.08|77.68|79.81|77.41|0
1692181800000|2023-08-16 10:30:00|79.81|77.41|79.74|77.34|80.27|77.87|79.67|77.27|0
1692182100000|2023-08-16 10:35:00|79.8|77.4|79.94|77.54|80.14|77.74|79.74|77.34|0
1692182400000|2023-08-16 10:40:00|80|77.6|80.2|77.8|80.71|78.31|80|77.6|0
1692182700000|2023-08-16 10:45:00|80.27|77.87|80.33|77.93|80.47|78.07|80|77.6|0
1692183000000|2023-08-16 10:50:00|80.4|78|80.16|77.76|80.8|78.4|80.06|77.66|0
1692183300000|2023-08-16 10:55:00|80.33|77.93|80.46|78.06|80.46|78.06|80.06|77.66|0
1692183600000|2023-08-16 11:00:00|80.5|78.1|80.66|78.26|80.86|78.46|80.26|77.86|0
1692183900000|2023-08-16 11:05:00|80.73|78.33|81.27|78.87|81.27|78.87|80.66|78.26|0
1692184200000|2023-08-16 11:10:00|81.33|78.93|81.6|79.2|82.01|79.61|81.27|78.87|0
1692184500000|2023-08-16 11:15:00|81.67|79.27|81.26|78.86|81.81|79.41|81.2|78.8|0
1692184800000|2023-08-16 11:20:00|81.33|78.93|81.12|78.72|81.46|79.06|80.99|78.59|0
1692185100000|2023-08-16 11:25:00|81.06|78.66|80.65|78.25|81.09|78.69|80.58|78.18|0
1692185400000|2023-08-16 11:30:00|80.58|78.18|80.11|77.71|80.85|78.45|80.11|77.71|0
1692185700000|2023-08-16 11:35:00|80.18|77.78|80.18|77.78|80.38|77.98|80.18|77.78|0
1692186000000|2023-08-16 11:40:00|80.24|77.84|80.38|77.98|80.48|78.08|79.84|77.44|0
1692186300000|2023-08-16 11:45:00|80.34|77.94|80.64|78.24|80.98|78.58|80.24|77.84|0
1692186600000|2023-08-16 11:50:00|80.71|78.31|80.77|78.37|80.77|78.37|80.51|78.11|0
1692186900000|2023-08-16 11:55:00|80.84|78.44|79.9|77.5|80.91|78.51|79.83|77.43|0
1692187200000|2023-08-16 12:00:00|79.83|77.43|79.63|77.23|79.9|77.5|79.5|77.1|0
1692187500000|2023-08-16 12:05:00|79.57|77.17|79.83|77.43|79.9|77.5|79.43|77.03|0
1692187800000|2023-08-16 12:10:00|79.76|77.36|80.3|77.9|80.4|78|79.7|77.3|0
1692188100000|2023-08-16 12:15:00|80.36|77.96|80.16|77.76|80.56|78.16|80.16|77.76|0
1692188400000|2023-08-16 12:20:00|80.23|77.83|81.3|78.9|81.37|78.97|80.16|77.76|0
1692188700000|2023-08-16 12:25:00|81.23|78.83|81.5|79.1|81.77|79.37|80.96|78.56|0
1692189000000|2023-08-16 12:30:00|81.43|79.03|80.69|78.29|81.84|79.44|80.56|78.16|0
1692189300000|2023-08-16 12:35:00|80.82|78.42|80.82|78.42|81.16|78.76|80.49|78.09|0
1692189600000|2023-08-16 12:40:00|80.79|78.39|81.29|78.89|81.46|79.06|80.79|78.39|0
1692189900000|2023-08-16 12:45:00|81.36|78.96|81.56|79.16|81.77|79.37|81.02|78.62|0
1692190200000|2023-08-16 12:50:00|81.63|79.23|82.45|80.05|82.51|80.11|81.29|78.89|0
1692190500000|2023-08-16 12:55:00|82.38|79.98|82.65|80.25|82.86|80.46|82.24|79.84|0
1692190800000|2023-08-16 13:00:00|82.72|80.32|82.44|80.04|82.85|80.45|82.3|79.9|0
1692191100000|2023-08-16 13:05:00|82.37|79.97|82.64|80.24|82.85|80.45|82.37|79.97|0
1692191400000|2023-08-16 13:10:00|82.71|80.31|82.09|79.69|82.91|80.51|81.12|78.72|0
1692191700000|2023-08-16 13:15:00|82.12|79.72|82.53|80.13|82.63|80.23|82.12|79.72|0
1692192000000|2023-08-16 13:20:00|82.49|80.09|82.35|79.95|82.7|80.3|82.15|79.75|0
1692192300000|2023-08-16 13:25:00|82.49|80.09|82.01|79.61|82.66|80.26|81.81|79.41|0
1692192600000|2023-08-16 13:30:00|81.88|79.48|80.69|78.29|82.04|79.64|80.35|77.95|0
1692192900000|2023-08-16 13:35:00|80.75|78.35|78.28|75.88|80.96|78.56|77.69|75.29|0
1692193200000|2023-08-16 13:40:00|78.15|75.75|78.02|75.62|78.35|75.95|77.36|74.96|0
1692193500000|2023-08-16 13:45:00|77.95|75.55|76.84|74.44|78.28|75.88|76.58|74.18|0
1692193800000|2023-08-16 13:50:00|76.77|74.37|78.27|75.87|78.28|75.88|76.77|74.37|0
1692194100000|2023-08-16 13:55:00|78.34|75.94|78.91|76.51|79.17|76.77|78.31|75.91|0
1692194400000|2023-08-16 14:00:00|78.97|76.57|80.04|77.64|80.37|77.97|78.97|76.57|0
1692194700000|2023-08-16 14:05:00|79.9|77.5|78.77|76.37|79.97|77.57|78.38|75.98|0
1692195000000|2023-08-16 14:10:00|78.84|76.44|78.83|76.43|78.9|76.5|77.46|75.06|0
1692195300000|2023-08-16 14:15:00|78.9|76.5|77.01|74.61|78.97|76.57|76.88|74.48|0
1692195600000|2023-08-16 14:20:00|77.08|74.68|77.99|75.59|77.99|75.59|76.56|74.16|0
1692195900000|2023-08-16 14:25:00|77.86|75.46|78.45|76.05|78.59|76.19|77.8|75.4|0
1692196200000|2023-08-16 14:30:00|78.52|76.12|78.58|76.18|78.98|76.58|77.93|75.53|0
1692196500000|2023-08-16 14:35:00|78.52|76.12|78.45|76.05|79.31|76.91|78.32|75.92|0
1692196800000|2023-08-16 14:40:00|78.38|75.98|77.46|75.06|78.58|76.18|77.27|74.87|0
1692197100000|2023-08-16 14:45:00|77.53|75.13|79.04|76.64|79.11|76.71|77.53|75.13|0
1692197400000|2023-08-16 14:50:00|78.91|76.51|77.59|75.19|78.91|76.51|77.52|75.12|0
1692197700000|2023-08-16 14:55:00|77.65|75.25|77|74.6|77.98|75.58|76.87|74.47|0
1692198000000|2023-08-16 15:00:00|76.93|74.53|76.93|74.53|77.52|75.12|76.87|74.47|0
1692198300000|2023-08-16 15:05:00|76.87|74.47|77.38|74.98|77.65|75.25|76.61|74.21|0
1692198600000|2023-08-16 15:10:00|77.45|75.05|78.04|75.64|78.37|75.97|77.38|74.98|0
1692198900000|2023-08-16 15:15:00|77.97|75.57|78.04|75.64|78.5|76.1|77.71|75.31|0
1692199200000|2023-08-16 15:20:00|77.97|75.57|77.51|75.11|78.43|76.03|77.51|75.11|0
1692199500000|2023-08-16 15:25:00|77.57|75.17|78.23|75.83|78.63|76.23|77.57|75.17|0
1692199800000|2023-08-16 15:30:00|78.1|75.7|78.36|75.96|78.82|76.42|78.1|75.7|0
1692200100000|2023-08-16 15:35:00|78.43|76.03|78.89|76.49|78.95|76.55|77.9|75.5|0
1692200400000|2023-08-16 15:40:00|78.95|76.55|79.28|76.88|79.42|77.02|78.42|76.02|0
1692200700000|2023-08-16 15:45:00|79.35|76.95|80.09|77.69|80.29|77.89|78.95|76.55|0
1692201000000|2023-08-16 15:50:00|80.12|77.72|79.95|77.55|80.83|78.43|79.75|77.35|0
1692201300000|2023-08-16 15:55:00|80.02|77.62|80.82|78.42|81.44|79.04|79.95|77.55|0
1692201600000|2023-08-16 16:00:00|81.03|78.63|80.75|78.35|81.1|78.7|80.01|77.61|0
1692201900000|2023-08-16 16:05:00|80.69|78.29|81.23|78.83|81.36|78.96|80.48|78.08|0
1692202200000|2023-08-16 16:10:00|81.3|78.9|83.61|81.21|83.62|81.22|80.32|77.92|0
1692202500000|2023-08-16 16:15:00|83.54|81.14|83.81|81.41|83.95|81.55|83.05|80.65|0
1692202800000|2023-08-16 16:20:00|83.74|81.34|83.67|81.27|84.3|81.9|83.53|81.13|0
1692203100000|2023-08-16 16:25:00|83.6|81.2|84.01|81.61|84.29|81.89|83.53|81.13|0
1692203400000|2023-08-16 16:30:00|83.94|81.54|83.39|80.99|84.22|81.82|83.18|80.78|0
1692203700000|2023-08-16 16:35:00|83.32|80.92|82.77|80.37|83.46|81.06|82.56|80.16|0
1692204000000|2023-08-16 16:40:00|82.84|80.44|82.77|80.37|82.9|80.5|82.36|79.96|0
1692204300000|2023-08-16 16:45:00|82.9|80.5|83.02|80.62|83.09|80.69|82.4|80|0
1692204600000|2023-08-16 16:50:00|82.95|80.55|83.33|80.93|83.33|80.93|82.81|80.41|0
1692204900000|2023-08-16 16:55:00|83.36|80.96|83.71|81.31|83.78|81.38|82.95|80.55|0
1692205200000|2023-08-16 17:00:00|83.64|81.24|83.43|81.03|83.64|81.24|82.95|80.55|0
1692205500000|2023-08-16 17:05:00|83.5|81.1|85.01|82.61|85.22|82.82|83.15|80.75|0
1692205800000|2023-08-16 17:10:00|84.94|82.54|85.38|82.98|86.01|83.61|84.94|82.54|0
1692206100000|2023-08-16 17:15:00|85.31|82.91|85.51|83.11|85.66|83.26|84.81|82.41|0
1692206400000|2023-08-16 17:20:00|85.44|83.04|84.74|82.34|85.58|83.18|84.6|82.2|0
1692206700000|2023-08-16 17:25:00|84.88|82.48|85.09|82.69|85.3|82.9|84.53|82.13|0
1692207000000|2023-08-16 17:30:00|85.16|82.76|85.02|82.62|85.72|83.32|84.81|82.41|0
1692207300000|2023-08-16 17:35:00|84.95|82.55|84.38|81.98|85.16|82.76|84.24|81.84|0
1692207600000|2023-08-16 17:40:00|84.45|82.05|83.27|80.87|84.45|82.05|82.86|80.46|0
1692207900000|2023-08-16 17:45:00|83.2|80.8|81.97|79.57|83.26|80.86|81.49|79.09|0
1692208200000|2023-08-16 17:50:00|81.9|79.5|82.1|79.7|82.37|79.97|81.49|79.09|0
1692208500000|2023-08-16 17:55:00|82.03|79.63|82.27|79.87|82.3|79.9|81.69|79.29|0
1692208800000|2023-08-16 18:00:00|82.34|79.94|84.65|82.25|85.21|82.81|82.34|79.94|0
1692209100000|2023-08-16 18:05:00|84.58|82.18|83.3|80.9|84.79|82.39|83.23|80.83|0
1692209400000|2023-08-16 18:10:00|83.36|80.96|84.2|81.8|85.4|83|83.36|80.96|0
1692209700000|2023-08-16 18:15:00|84.41|82.01|82.05|79.65|84.48|82.08|81.91|79.51|0
1692210000000|2023-08-16 18:20:00|81.84|79.44|81.06|78.66|82.14|79.74|80.22|77.82|0
1692210300000|2023-08-16 18:25:00|80.99|78.59|80.99|78.59|82.21|79.81|80.45|78.05|0
1692210600000|2023-08-16 18:30:00|81.05|78.65|80.65|78.25|81.05|78.65|79.91|77.51|0
1692210900000|2023-08-16 18:35:00|80.58|78.18|81.12|78.72|81.32|78.92|80.24|77.84|0
1692211200000|2023-08-16 18:40:00|81.19|78.79|82|79.6|82.89|80.49|80.85|78.45|0
1692211500000|2023-08-16 18:45:00|81.93|79.53|83.16|80.76|83.3|80.9|81.31|78.91|0
1692211800000|2023-08-16 18:50:00|83.23|80.83|83.43|81.03|84.2|81.8|82.88|80.48|0
1692212100000|2023-08-16 18:55:00|83.57|81.17|83.15|80.75|83.85|81.45|82.81|80.41|0
1692212400000|2023-08-16 19:00:00|83.29|80.89|83.84|81.44|84.54|82.14|83.29|80.89|0
1692212700000|2023-08-16 19:05:00|84.05|81.65|84.96|82.56|85.38|82.98|84.05|81.65|0
1692213000000|2023-08-16 19:10:00|85.1|82.7|87.52|85.12|87.88|85.48|84.61|82.21|0
1692213300000|2023-08-16 19:15:00|87.59|85.19|87.28|84.88|88.82|86.42|85.16|82.76|0
1692213600000|2023-08-16 19:20:00|87.66|85.26|88.02|85.62|88.31|85.91|86.66|84.26|0
1692213900000|2023-08-16 19:25:00|88.1|85.7|87.59|85.19|88.31|85.91|87.37|84.97|0
1692214200000|2023-08-16 19:30:00|87.73|85.33|86.51|84.11|88.31|85.91|86.22|83.82|0
1692214500000|2023-08-16 19:35:00|86.44|84.04|87.22|84.82|87.58|85.18|86.01|83.61|0
1692214800000|2023-08-16 19:40:00|87.29|84.89|86.86|84.46|88.01|85.61|86.72|84.32|0
1692215100000|2023-08-16 19:45:00|87|84.6|86.86|84.46|87.29|84.89|86.57|84.17|0
1692215400000|2023-08-16 19:50:00|86.93|84.53|88.54|86.14|88.83|86.43|86.93|84.53|0
1692215700000|2023-08-16 19:55:00|88.61|86.21|89.34|86.94|89.78|87.38|87.81|85.41|0
1692216000000|2023-08-16 20:00:00|89.55|87.15|89.04|86.64|90.14|87.74|89.04|86.64|0
1692216300000|2023-08-16 20:05:00|88.97|86.57|88.67|86.27|89.26|86.86|88.6|86.2|0
1692216600000|2023-08-16 20:10:00|88.75|86.35|88.96|86.56|89.11|86.71|88.6|86.2|0
1692216900000|2023-08-16 20:15:00|89.31|86.51|89.67|86.87|89.67|86.87|89.24|86.44|0
1692217200000|2023-08-16 20:20:00|89.75|86.95|90.04|87.24|90.11|87.31|89.6|86.8|0
1692217500000|2023-08-16 20:25:00|90.11|87.31|90.11|87.31|90.26|87.46|89.96|87.16|0
1692217800000|2023-08-16 20:30:00|90.18|87.38|89.89|87.09|90.18|87.38|89.89|87.09|0
1692218100000|2023-08-16 20:35:00|89.96|87.16|89.74|86.94|89.96|87.16|89.66|86.86|0
1692218400000|2023-08-16 20:40:00|89.81|87.01|89.81|87.01|90.03|87.23|89.59|86.79|0
1692218700000|2023-08-16 20:45:00|89.73|86.93|89.88|87.08|89.88|87.08|89.66|86.86|0
1692219000000|2023-08-16 20:50:00|89.81|87.01|89.73|86.93|89.88|87.08|89.66|86.86|0
1692219300000|2023-08-16 20:55:00|89.66|86.86|89.69|86.89|89.87|87.07|89.62|86.82|0
1692219600000|2023-08-16 21:00:00|89.72|86.92|89.75|86.95|89.75|86.95|89.67|86.87|0
1692219900000|2023-08-16 21:05:00|89.74|86.94|89.68|86.88|89.75|86.95|89.66|86.86|0
1692220200000|2023-08-16 21:10:00|89.69|86.89|89.68|86.88|89.69|86.89|89.66|86.86|0
1692220500000|2023-08-16 21:15:00|89.66|86.86|89.66|86.86|89.69|86.89|89.57|86.77|0
1692220800000|2023-08-16 21:20:00|89.67|86.87|89.68|86.88|89.68|86.88|89.66|86.86|0
1692221100000|2023-08-16 21:25:00|89.69|86.89|89.66|86.86|89.69|86.89|89.65|86.85|0
1692221400000|2023-08-16 21:30:00|89.71|86.91|89.74|86.94|89.75|86.95|89.71|86.91|0
1692221700000|2023-08-16 21:35:00|89.76|86.96|89.84|87.04|89.84|87.04|89.74|86.94|0
1692222000000|2023-08-16 21:40:00|89.86|87.06|89.75|86.95|89.86|87.06|89.75|86.95|0
1692222300000|2023-08-16 21:45:00|89.81|87.01|89.83|87.03|89.84|87.04|89.81|87.01|0
1692222600000|2023-08-16 21:50:00|89.82|87.02|89.79|86.99|89.82|87.02|89.79|86.99|0
1692222900000|2023-08-16 21:55:00|89.76|86.96|89.78|86.98|89.79|86.99|89.74|86.94|0
1692223200000|2023-08-16 22:00:00|89.45|86.65|88.9|86.1|89.45|86.65|88.82|86.02|0
1692223500000|2023-08-16 22:05:00|88.86|86.06|88.97|86.17|89.15|86.35|88.68|85.88|0
1692223800000|2023-08-16 22:10:00|88.89|86.09|88.89|86.09|88.89|86.09|88.67|85.87|0
1692224100000|2023-08-16 22:15:00|88.82|86.02|88.82|86.02|88.89|86.09|88.74|85.94|0
1692224400000|2023-08-16 22:20:00|88.89|86.09|88.74|85.94|88.96|86.16|88.74|85.94|0
1692224700000|2023-08-16 22:25:00|88.81|86.01|88.59|85.79|88.81|86.01|88.59|85.79|0
1692225000000|2023-08-16 22:30:00|88.52|85.72|88.78|85.98|88.78|85.98|88.45|85.65|0
1692225300000|2023-08-16 22:35:00|88.74|85.94|89.03|86.23|89.03|86.23|88.74|85.94|0
1692225600000|2023-08-16 22:40:00|88.95|86.15|88.95|86.15|89.14|86.34|88.95|86.15|0
1692225900000|2023-08-16 22:45:00|89.02|86.22|88.95|86.15|89.02|86.22|88.88|86.08|0
1692226200000|2023-08-16 22:50:00|88.87|86.07|88.95|86.15|88.95|86.15|88.87|86.07|0
1692226500000|2023-08-16 22:55:00|89.02|86.22|89.38|86.58|89.38|86.58|89.02|86.22|0
1692226800000|2023-08-16 23:00:00|89.31|86.51|89.38|86.58|89.75|86.95|89.31|86.51|0
1692227100000|2023-08-16 23:05:00|89.31|86.51|89.23|86.43|89.49|86.69|89.23|86.43|0
1692227400000|2023-08-16 23:10:00|89.2|86.4|89.3|86.5|89.38|86.58|89.2|86.4|0
1692227700000|2023-08-16 23:15:00|89.23|86.43|89.15|86.35|89.27|86.47|89.15|86.35|0
1692228000000|2023-08-16 23:20:00|89.23|86.43|89.37|86.57|89.37|86.57|89.23|86.43|0
1692228300000|2023-08-16 23:25:00|89.3|86.5|89.37|86.57|89.44|86.64|89.3|86.5|0
1692228600000|2023-08-16 23:30:00|89.22|86.42|89.51|86.71|89.66|86.86|89.15|86.35|0
1692228900000|2023-08-16 23:35:00|89.59|86.79|89.88|87.08|89.95|87.15|89.37|86.57|0
1692229200000|2023-08-16 23:40:00|89.95|87.15|90.09|87.29|90.09|87.29|89.8|87|0
1692229500000|2023-08-16 23:45:00|90.02|87.22|89.8|87|90.02|87.22|89.8|87|0
1692229800000|2023-08-16 23:50:00|89.87|87.07|89.8|87|90.02|87.22|89.72|86.92|0
1692230100000|2023-08-16 23:55:00|89.87|87.07|89.87|87.07|90.01|87.21|89.79|86.99|0
1692230400000|2023-08-17 00:00:00|90.01|87.21|90.6|87.8|90.82|88.02|89.94|87.14|0
1692230700000|2023-08-17 00:05:00|90.53|87.73|90.38|87.58|90.53|87.73|90.08|87.28|0
1692231000000|2023-08-17 00:10:00|90.3|87.5|90.45|87.65|90.82|88.02|90.23|87.43|0
1692231300000|2023-08-17 00:15:00|90.49|87.69|91.52|88.72|91.71|88.91|90.49|87.69|0
1692231600000|2023-08-17 00:20:00|91.63|88.83|90.81|88.01|91.63|88.83|90.81|88.01|0
1692231900000|2023-08-17 00:25:00|90.74|87.94|91.11|88.31|91.11|88.31|90.52|87.72|0
1692232200000|2023-08-17 00:30:00|91.07|88.27|91.11|88.31|91.33|88.53|91.03|88.23|0
1692232500000|2023-08-17 00:35:00|91.18|88.38|91.55|88.75|91.62|88.82|91.03|88.23|0
1692232800000|2023-08-17 00:40:00|91.62|88.82|92.42|89.62|92.57|89.77|91.33|88.53|0
1692233100000|2023-08-17 00:45:00|92.49|89.69|92.34|89.54|92.94|90.14|92.27|89.47|0
1692233400000|2023-08-17 00:50:00|92.42|89.62|92.41|89.61|92.49|89.69|92.12|89.32|0
1692233700000|2023-08-17 00:55:00|92.34|89.54|92.34|89.54|92.49|89.69|92.19|89.39|0
1692234000000|2023-08-17 01:00:00|92.26|89.46|92.48|89.68|92.49|89.69|92.11|89.31|0
1692234300000|2023-08-17 01:05:00|92.56|89.76|92.33|89.53|92.63|89.83|92.33|89.53|0
1692234600000|2023-08-17 01:10:00|92.41|89.61|92.7|89.9|93|90.2|92.41|89.61|0
1692234900000|2023-08-17 01:15:00|92.78|89.98|92.78|89.98|92.93|90.13|92.4|89.6|0
1692235200000|2023-08-17 01:20:00|92.7|89.9|92.77|89.97|93.75|90.95|92.33|89.53|0
1692235500000|2023-08-17 01:25:00|92.85|90.05|93|90.2|93.37|90.57|92.7|89.9|0
1692235800000|2023-08-17 01:30:00|92.92|90.12|93.14|90.34|93.37|90.57|92.77|89.97|0
1692236100000|2023-08-17 01:35:00|93.22|90.42|92.17|89.37|93.37|90.57|92.17|89.37|0
1692236400000|2023-08-17 01:40:00|92.13|89.33|92.32|89.52|92.39|89.59|91.8|89|0
1692236700000|2023-08-17 01:45:00|92.24|89.44|92.24|89.44|92.24|89.44|91.87|89.07|0
1692237000000|2023-08-17 01:50:00|92.28|89.48|92.54|89.74|92.76|89.96|92.2|89.4|0
1692237300000|2023-08-17 01:55:00|92.61|89.81|91.64|88.84|92.61|89.81|91.64|88.84|0
1692237600000|2023-08-17 02:00:00|91.61|88.81|91.38|88.58|91.72|88.92|91.27|88.47|0
1692237900000|2023-08-17 02:05:00|91.42|88.62|91.97|89.17|92.01|89.21|91.42|88.62|0
1692238200000|2023-08-17 02:10:00|92.01|89.21|91.82|89.02|92.01|89.21|91.56|88.76|0
1692238500000|2023-08-17 02:15:00|91.78|88.98|91.49|88.69|92.15|89.35|91.49|88.69|0
1692238800000|2023-08-17 02:20:00|91.41|88.61|91.48|88.68|91.49|88.69|91.26|88.46|0
1692239100000|2023-08-17 02:25:00|91.41|88.61|91.41|88.61|91.7|88.9|91.33|88.53|0
1692239400000|2023-08-17 02:30:00|91.33|88.53|91.11|88.31|91.48|88.68|91.11|88.31|0
1692239700000|2023-08-17 02:35:00|91.04|88.24|90.67|87.87|91.26|88.46|90.67|87.87|0
1692240000000|2023-08-17 02:40:00|90.59|87.79|91.18|88.38|91.25|88.45|90.59|87.79|0
1692240300000|2023-08-17 02:45:00|91.1|88.3|91.32|88.52|91.4|88.6|90.96|88.16|0
1692240600000|2023-08-17 02:50:00|91.4|88.6|91.4|88.6|91.62|88.82|91.32|88.52|0
1692240900000|2023-08-17 02:55:00|91.47|88.67|91.02|88.22|91.62|88.82|90.95|88.15|0
1692241200000|2023-08-17 03:00:00|91.1|88.3|90.87|88.07|91.24|88.44|90.8|88|0
1692241500000|2023-08-17 03:05:00|90.91|88.11|91.02|88.22|91.1|88.3|90.43|87.63|0
1692241800000|2023-08-17 03:10:00|90.95|88.15|90.72|87.92|91.09|88.29|90.58|87.78|0
1692242100000|2023-08-17 03:15:00|90.76|87.96|90.79|87.99|90.94|88.14|90.58|87.78|0
1692242400000|2023-08-17 03:20:00|90.72|87.92|90.5|87.7|90.79|87.99|90.5|87.7|0
1692242700000|2023-08-17 03:25:00|90.57|87.77|90.42|87.62|91.01|88.21|90.28|87.48|0
1692243000000|2023-08-17 03:30:00|90.35|87.55|90.13|87.33|90.35|87.55|89.98|87.18|0
1692243300000|2023-08-17 03:35:00|90.09|87.29|89.98|87.18|90.13|87.33|89.98|87.18|0
1692243600000|2023-08-17 03:40:00|90.05|87.25|89.98|87.18|90.13|87.33|89.9|87.1|0
1692243900000|2023-08-17 03:45:00|90.05|87.25|89.98|87.18|90.12|87.32|89.9|87.1|0
1692244200000|2023-08-17 03:50:00|89.94|87.14|90.27|87.47|90.41|87.61|89.94|87.14|0
1692244500000|2023-08-17 03:55:00|90.34|87.54|89.75|86.95|90.34|87.54|89.75|86.95|0
1692244800000|2023-08-17 04:00:00|89.68|86.88|90.04|87.24|90.12|87.32|89.68|86.88|0
1692245100000|2023-08-17 04:05:00|90.01|87.21|89.75|86.95|90.01|87.21|89.53|86.73|0
1692245400000|2023-08-17 04:10:00|89.82|87.02|89.82|87.02|89.82|87.02|89.75|86.95|0
1692245700000|2023-08-17 04:15:00|89.78|86.98|89.6|86.8|89.78|86.98|89.52|86.72|0
1692246000000|2023-08-17 04:20:00|89.52|86.72|89.59|86.79|89.67|86.87|89.45|86.65|0
1692246300000|2023-08-17 04:25:00|89.67|86.87|89.67|86.87|89.81|87.01|89.59|86.79|0
1692246600000|2023-08-17 04:30:00|89.59|86.79|89.74|86.94|89.81|87.01|89.52|86.72|0
1692246900000|2023-08-17 04:35:00|89.81|87.01|89.81|87.01|89.81|87.01|89.66|86.86|0
1692247200000|2023-08-17 04:40:00|89.73|86.93|89.73|86.93|89.81|87.01|89.73|86.93|0
1692247500000|2023-08-17 04:45:00|89.8|87|89.73|86.93|89.8|87|89.73|86.93|0
1692247800000|2023-08-17 04:50:00|89.77|86.97|89.73|86.93|89.8|87|89.65|86.85|0
1692248100000|2023-08-17 04:55:00|89.8|87|90.09|87.29|90.09|87.29|89.73|86.93|0
1692248400000|2023-08-17 05:00:00|90.02|87.22|90.1|87.3|90.31|87.51|89.81|87.01|0
1692248700000|2023-08-17 05:05:00|90.17|87.37|90.1|87.3|90.25|87.45|89.95|87.15|0
1692249000000|2023-08-17 05:10:00|90.02|87.22|89.88|87.08|90.17|87.37|89.8|87|0
1692249300000|2023-08-17 05:15:00|89.95|87.15|90.46|87.66|90.53|87.73|89.95|87.15|0
1692249600000|2023-08-17 05:20:00|90.39|87.59|90.46|87.66|90.46|87.66|90.17|87.37|0
1692249900000|2023-08-17 05:25:00|90.38|87.58|90.68|87.88|90.82|88.02|90.24|87.44|0
1692250200000|2023-08-17 05:30:00|90.75|87.95|91.26|88.46|91.26|88.46|90.53|87.73|0
1692250500000|2023-08-17 05:35:00|91.19|88.39|91.48|88.68|91.71|88.91|91.04|88.24|0
1692250800000|2023-08-17 05:40:00|91.41|88.61|91.33|88.53|91.56|88.76|91.19|88.39|0
1692251100000|2023-08-17 05:45:00|91.26|88.46|92.04|89.24|92.04|89.24|91.11|88.31|0
1692251400000|2023-08-17 05:50:00|92|89.2|91.25|88.45|92.15|89.35|91.18|88.38|0
1692251700000|2023-08-17 05:55:00|91.33|88.53|91.06|88.26|91.36|88.56|90.99|88.19|0
1692252000000|2023-08-17 06:00:00|90.99|88.19|90.84|88.04|91.21|88.41|90.76|87.96|0
1692252300000|2023-08-17 06:05:00|90.64|88.24|90.09|87.69|90.78|88.38|90.09|87.69|0
1692252600000|2023-08-17 06:10:00|90.05|87.65|90.41|88.01|90.41|88.01|90.05|87.65|0
1692252900000|2023-08-17 06:15:00|90.49|88.09|89.9|87.5|90.85|88.45|89.82|87.42|0
1692253200000|2023-08-17 06:20:00|89.93|87.53|89.57|87.17|90.08|87.68|89.53|87.13|0
1692253500000|2023-08-17 06:25:00|89.53|87.13|89.16|86.76|89.67|87.27|89.09|86.69|0
1692253800000|2023-08-17 06:30:00|89.31|86.91|89.01|86.61|89.31|86.91|89.01|86.61|0
1692254100000|2023-08-17 06:35:00|89.05|86.65|88.65|86.25|89.05|86.65|88.58|86.18|0
1692254400000|2023-08-17 06:40:00|88.58|86.18|88.58|86.18|88.94|86.54|88.54|86.14|0
1692254700000|2023-08-17 06:45:00|88.5|86.1|88.86|86.46|89.15|86.75|88.5|86.1|0
1692255000000|2023-08-17 06:50:00|88.9|86.5|88.72|86.32|89.15|86.75|88.5|86.1|0
1692255300000|2023-08-17 06:55:00|88.75|86.35|88.57|86.17|88.79|86.39|88.28|85.88|0
1692255600000|2023-08-17 07:00:00|88.42|86.02|87.85|85.45|88.5|86.1|87.77|85.37|0
1692255900000|2023-08-17 07:05:00|87.92|85.52|88.13|85.73|88.42|86.02|87.77|85.37|0
1692256200000|2023-08-17 07:10:00|88.2|85.8|88.49|86.09|88.78|86.38|88.06|85.66|0
1692256500000|2023-08-17 07:15:00|88.56|86.16|88.49|86.09|88.78|86.38|88.27|85.87|0
1692256800000|2023-08-17 07:20:00|88.56|86.16|88.92|86.52|89.39|86.99|88.49|86.09|0
1692257100000|2023-08-17 07:25:00|89.06|86.66|89.21|86.81|89.43|87.03|88.85|86.45|0
1692257400000|2023-08-17 07:30:00|89.28|86.88|88.84|86.44|89.5|87.1|88.55|86.15|0
1692257700000|2023-08-17 07:35:00|88.77|86.37|88.41|86.01|89.13|86.73|88.26|85.86|0
1692258000000|2023-08-17 07:40:00|88.33|85.93|89.49|87.09|89.64|87.24|88.33|85.93|0
1692258300000|2023-08-17 07:45:00|89.57|87.17|89.64|87.24|89.78|87.38|89.35|86.95|0
1692258600000|2023-08-17 07:50:00|89.71|87.31|90.29|87.89|90.29|87.89|89.64|87.24|0
1692258900000|2023-08-17 07:55:00|90.37|87.97|88.98|86.58|90.37|87.97|88.76|86.36|0
1692259200000|2023-08-17 08:00:00|89.05|86.65|88.61|86.21|89.34|86.94|88.47|86.07|0
1692259500000|2023-08-17 08:05:00|88.68|86.28|88.9|86.5|88.9|86.5|88.11|85.71|0
1692259800000|2023-08-17 08:10:00|88.68|86.28|88.25|85.85|88.75|86.35|88.17|85.77|0
1692260100000|2023-08-17 08:15:00|88.21|85.81|88.1|85.7|88.61|86.21|88.03|85.63|0
1692260400000|2023-08-17 08:20:00|88.03|85.63|88.39|85.99|88.53|86.13|87.81|85.41|0
1692260700000|2023-08-17 08:25:00|88.53|86.13|88.31|85.91|88.68|86.28|88.02|85.62|0
1692261000000|2023-08-17 08:30:00|88.38|85.98|87.88|85.48|88.38|85.98|87.88|85.48|0
1692261300000|2023-08-17 08:35:00|87.81|85.41|87.66|85.26|87.81|85.41|87.52|85.12|0
1692261600000|2023-08-17 08:40:00|87.59|85.19|87.44|85.04|87.66|85.26|87.3|84.9|0
1692261900000|2023-08-17 08:45:00|87.59|85.19|87.66|85.26|87.94|85.54|87.51|85.11|0
1692262200000|2023-08-17 08:50:00|87.69|85.29|88.59|86.19|88.66|86.26|87.58|85.18|0
1692262500000|2023-08-17 08:55:00|88.44|86.04|88.59|86.19|88.88|86.48|88.37|85.97|0
1692262800000|2023-08-17 09:00:00|88.55|86.15|88.15|85.75|88.66|86.26|88.15|85.75|0
1692263100000|2023-08-17 09:05:00|88.22|85.82|88.58|86.18|88.87|86.47|88.22|85.82|0
1692263400000|2023-08-17 09:10:00|88.51|86.11|88.44|86.04|88.51|86.11|88|85.6|0
1692263700000|2023-08-17 09:15:00|88.36|85.96|88.29|85.89|88.44|86.04|87.82|85.42|0
1692264000000|2023-08-17 09:20:00|88.14|85.74|88.07|85.67|88.14|85.74|87.78|85.38|0
1692264300000|2023-08-17 09:25:00|88.11|85.71|88.5|86.1|88.86|86.46|87.85|85.45|0
1692264600000|2023-08-17 09:30:00|88.57|86.17|89.08|86.68|89.15|86.75|88.36|85.96|0
1692264900000|2023-08-17 09:35:00|89.01|86.61|88.21|85.81|89.08|86.68|88.21|85.81|0
1692265200000|2023-08-17 09:40:00|88.14|85.74|88.28|85.88|88.64|86.24|88.14|85.74|0
1692265500000|2023-08-17 09:45:00|88.35|85.95|87.84|85.44|88.49|86.09|87.49|85.09|0
1692265800000|2023-08-17 09:50:00|87.77|85.37|87.48|85.08|87.77|85.37|87.41|85.01|0
1692266100000|2023-08-17 09:55:00|87.41|85.01|87.48|85.08|87.7|85.3|87.34|84.94|0
1692266400000|2023-08-17 10:00:00|87.41|85.01|87.26|84.86|87.55|85.15|87.05|84.65|0
1692266700000|2023-08-17 10:05:00|87.23|84.83|87.26|84.86|87.41|85.01|87.12|84.72|0
1692267000000|2023-08-17 10:10:00|87.33|84.93|87.44|85.04|87.44|85.04|86.97|84.57|0
1692267300000|2023-08-17 10:15:00|87.4|85|86.97|84.57|87.4|85|86.97|84.57|0
1692267600000|2023-08-17 10:20:00|87.04|84.64|87.25|84.85|87.47|85.07|87.04|84.64|0
1692267900000|2023-08-17 10:25:00|87.18|84.78|87.47|85.07|87.72|85.32|86.9|84.5|0
1692268200000|2023-08-17 10:30:00|87.4|85|87.75|85.35|88.04|85.64|87.32|84.92|0
1692268500000|2023-08-17 10:35:00|87.82|85.42|87.96|85.56|87.97|85.57|87.61|85.21|0
1692268800000|2023-08-17 10:40:00|87.89|85.49|87.89|85.49|88.04|85.64|87.68|85.28|0
1692269100000|2023-08-17 10:45:00|87.96|85.56|88.61|86.21|88.61|86.21|87.75|85.35|0
1692269400000|2023-08-17 10:50:00|88.54|86.14|88.03|85.63|88.61|86.21|87.89|85.49|0
1692269700000|2023-08-17 10:55:00|87.96|85.56|87.96|85.56|88.1|85.7|87.81|85.41|0
1692270000000|2023-08-17 11:00:00|88.03|85.63|87.45|85.05|88.39|85.99|87.45|85.05|0
1692270300000|2023-08-17 11:05:00|87.38|84.98|87.09|84.69|87.59|85.19|87.02|84.62|0
1692270600000|2023-08-17 11:10:00|87.02|84.62|87.3|84.9|87.52|85.12|87.02|84.62|0
1692270900000|2023-08-17 11:15:00|87.23|84.83|87.09|84.69|87.45|85.05|87.09|84.69|0
1692271200000|2023-08-17 11:20:00|87.16|84.76|86.94|84.54|87.41|85.01|86.94|84.54|0
1692271500000|2023-08-17 11:25:00|87.08|84.68|87.51|85.11|87.58|85.18|86.94|84.54|0
1692271800000|2023-08-17 11:30:00|87.44|85.04|87.65|85.25|87.72|85.32|87.37|84.97|0
1692272100000|2023-08-17 11:35:00|87.72|85.32|87.22|84.82|87.72|85.32|86.94|84.54|0
1692272400000|2023-08-17 11:40:00|87.29|84.89|87.08|84.68|87.43|85.03|87|84.6|0
1692272700000|2023-08-17 11:45:00|87.15|84.75|86.93|84.53|87.15|84.75|86.93|84.53|0
1692273000000|2023-08-17 11:50:00|87|84.6|87.14|84.74|87.43|85.03|86.93|84.53|0
1692273300000|2023-08-17 11:55:00|87.07|84.67|86.85|84.45|87.14|84.74|86.78|84.38|0
1692273600000|2023-08-17 12:00:00|86.78|84.38|87.28|84.88|87.42|85.02|86.71|84.31|0
1692273900000|2023-08-17 12:05:00|87.21|84.81|86.81|84.41|87.64|85.24|86.81|84.41|0
1692274200000|2023-08-17 12:10:00|86.88|84.48|86.88|84.48|87.02|84.62|86.67|84.27|0
1692274500000|2023-08-17 12:15:00|86.81|84.41|86.45|84.05|86.95|84.55|86.31|83.91|0
1692274800000|2023-08-17 12:20:00|86.59|84.19|86.45|84.05|86.59|84.19|86.31|83.91|0
1692275100000|2023-08-17 12:25:00|86.52|84.12|86.52|84.12|86.59|84.19|86.16|83.76|0
1692275400000|2023-08-17 12:30:00|86.62|84.22|86.09|83.69|86.8|84.4|85.94|83.54|0
1692275700000|2023-08-17 12:35:00|86.16|83.76|85.31|82.91|86.16|83.76|84.67|82.27|0
1692276000000|2023-08-17 12:40:00|85.24|82.84|85.04|82.64|86.35|83.95|84.74|82.34|0
1692276300000|2023-08-17 12:45:00|84.97|82.57|85.01|82.61|85.18|82.78|84.62|82.22|0
1692276600000|2023-08-17 12:50:00|85.11|82.71|85.04|82.64|85.25|82.85|84.69|82.29|0
1692276900000|2023-08-17 12:55:00|84.97|82.57|84.96|82.56|85.04|82.64|84.61|82.21|0
1692277200000|2023-08-17 13:00:00|85.11|82.71|85.74|83.34|85.95|83.55|84.75|82.35|0
1692277500000|2023-08-17 13:05:00|85.67|83.27|85.95|83.55|86.09|83.69|85.46|83.06|0
1692277800000|2023-08-17 13:10:00|85.92|83.52|85.66|83.26|86.02|83.62|85.45|83.05|0
1692278100000|2023-08-17 13:15:00|85.73|83.33|85.38|82.98|86.02|83.62|85.38|82.98|0
1692278400000|2023-08-17 13:20:00|85.45|83.05|85.87|83.47|85.87|83.47|85.31|82.91|0
1692278700000|2023-08-17 13:25:00|85.94|83.54|85.59|83.19|86.08|83.68|85.3|82.9|0
1692279000000|2023-08-17 13:30:00|85.52|83.12|86.29|83.89|86.29|83.89|84.81|82.41|0
1692279300000|2023-08-17 13:35:00|86.22|83.82|86.86|84.46|87.29|84.89|85.28|82.88|0
1692279600000|2023-08-17 13:40:00|87|84.6|87.35|84.95|87.35|84.95|85.72|83.32|0
1692279900000|2023-08-17 13:45:00|87.43|85.03|87.86|85.46|88.07|85.67|87.43|85.03|0
1692280200000|2023-08-17 13:50:00|87.71|85.31|88.94|86.54|88.94|86.54|87.14|84.74|0
1692280500000|2023-08-17 13:55:00|89.01|86.61|88|85.6|89.52|87.12|87.21|84.81|0
1692280800000|2023-08-17 14:00:00|87.92|85.52|88.07|85.67|88.36|85.96|87.13|84.73|0
1692281100000|2023-08-17 14:05:00|88.14|85.74|87.62|85.22|89.51|87.11|87.41|85.01|0
1692281400000|2023-08-17 14:10:00|87.7|85.3|88.7|86.3|89.51|87.11|87.55|85.15|0
1692281700000|2023-08-17 14:15:00|88.63|86.23|88.48|86.08|89.07|86.67|87.55|85.15|0
1692282000000|2023-08-17 14:20:00|88.41|86.01|88.77|86.37|88.77|86.37|87.83|85.43|0
1692282300000|2023-08-17 14:25:00|88.7|86.3|89.06|86.66|89.35|86.95|88.63|86.23|0
1692282600000|2023-08-17 14:30:00|88.99|86.59|90.3|87.9|90.3|87.9|88.41|86.01|0
1692282900000|2023-08-17 14:35:00|90.38|87.98|90.23|87.83|91.19|88.79|90.01|87.61|0
1692283200000|2023-08-17 14:40:00|90.3|87.9|90.22|87.82|90.59|88.19|89.71|87.31|0
1692283500000|2023-08-17 14:45:00|90.15|87.75|89.2|86.8|90.3|87.9|89.12|86.72|0
1692283800000|2023-08-17 14:50:00|89.12|86.72|87.89|85.49|89.27|86.87|87.89|85.49|0
1692284100000|2023-08-17 14:55:00|87.96|85.56|89.56|87.16|89.56|87.16|87.82|85.42|0
1692284400000|2023-08-17 15:00:00|89.41|87.01|90.35|87.95|90.65|88.25|89.32|86.92|0
1692284700000|2023-08-17 15:05:00|90.28|87.88|90.79|88.39|90.86|88.46|89.54|87.14|0
1692285000000|2023-08-17 15:10:00|90.72|88.32|90.42|88.02|90.94|88.54|90.05|87.65|0
1692285300000|2023-08-17 15:15:00|90.49|88.09|91.01|88.61|91.01|88.61|90.2|87.8|0
1692285600000|2023-08-17 15:20:00|90.93|88.53|90.49|88.09|91.67|89.27|90.42|88.02|0
1692285900000|2023-08-17 15:25:00|90.41|88.01|91.95|89.55|92.03|89.63|90.41|88.01|0
1692286200000|2023-08-17 15:30:00|91.88|89.48|91.95|89.55|92.32|89.92|91.66|89.26|0
1692286500000|2023-08-17 15:35:00|91.88|89.48|91.95|89.55|92.77|90.37|91.5|89.1|0
1692286800000|2023-08-17 15:40:00|92.1|89.7|91.95|89.55|92.25|89.85|91.06|88.66|0
1692287100000|2023-08-17 15:45:00|92.02|89.62|92.84|90.44|92.92|90.52|91.65|89.25|0
1692287400000|2023-08-17 15:50:00|92.92|90.52|92.61|90.21|92.92|90.52|91.13|88.73|0
1692287700000|2023-08-17 15:55:00|92.69|90.29|91.2|88.8|92.91|90.51|91.05|88.65|0
1692288000000|2023-08-17 16:00:00|91.12|88.72|91.86|89.46|92.09|89.69|91.12|88.72|0
1692288300000|2023-08-17 16:05:00|91.79|89.39|92.31|89.91|92.91|90.51|91.71|89.31|0
1692288600000|2023-08-17 16:10:00|92.16|89.76|91.19|88.79|92.16|89.76|90.97|88.57|0
1692288900000|2023-08-17 16:15:00|91.27|88.87|91.12|88.72|91.86|89.46|90.89|88.49|0
1692289200000|2023-08-17 16:20:00|91.11|88.71|89.43|87.03|91.48|89.08|89.35|86.95|0
1692289500000|2023-08-17 16:25:00|89.28|86.88|88.84|86.44|89.57|87.17|88.27|85.87|0
1692289800000|2023-08-17 16:30:00|88.77|86.37|88.34|85.94|90.11|87.71|87.19|84.79|0
1692290100000|2023-08-17 16:35:00|88.27|85.87|88.92|86.52|89.07|86.67|88.2|85.8|0
1692290400000|2023-08-17 16:40:00|89|86.6|88.63|86.23|89.14|86.74|88.27|85.87|0
1692290700000|2023-08-17 16:45:00|88.78|86.38|88.52|86.12|89.36|86.96|88.48|86.08|0
1692291000000|2023-08-17 16:50:00|88.56|86.16|87.47|85.07|88.56|86.16|87.39|84.99|0
1692291300000|2023-08-17 16:55:00|87.39|84.99|87.1|84.7|87.68|85.28|87.1|84.7|0
1692291600000|2023-08-17 17:00:00|87.03|84.63|87.89|85.49|87.9|85.5|86.74|84.34|0
1692291900000|2023-08-17 17:05:00|87.97|85.57|88.47|86.07|88.47|86.07|87.53|85.13|0
1692292200000|2023-08-17 17:10:00|88.69|86.29|88.47|86.07|88.91|86.51|88.4|86|0
1692292500000|2023-08-17 17:15:00|88.4|86|89.05|86.65|89.05|86.65|88.03|85.63|0
1692292800000|2023-08-17 17:20:00|89.13|86.73|90.38|87.98|90.38|87.98|89.05|86.65|0
1692293100000|2023-08-17 17:25:00|90.45|88.05|90.52|88.12|90.89|88.49|90.01|87.61|0
1692293400000|2023-08-17 17:30:00|90.6|88.2|91.26|88.86|91.41|89.01|90.6|88.2|0
1692293700000|2023-08-17 17:35:00|91.34|88.94|91.11|88.71|91.34|88.94|90.67|88.27|0
1692294000000|2023-08-17 17:40:00|91.04|88.64|92.38|89.98|92.91|90.51|90.89|88.49|0
1692294300000|2023-08-17 17:45:00|92.61|90.21|92.61|90.21|92.76|90.36|92.16|89.76|0
1692294600000|2023-08-17 17:50:00|92.53|90.13|91.93|89.53|92.61|90.21|91.63|89.23|0
1692294900000|2023-08-17 17:55:00|92|89.6|92|89.6|92.45|90.05|91.77|89.37|0
1692295200000|2023-08-17 18:00:00|91.92|89.52|92.83|90.43|92.83|90.43|91.77|89.37|0
1692295500000|2023-08-17 18:05:00|92.9|90.5|92.52|90.12|93.43|91.03|92.3|89.9|0
1692295800000|2023-08-17 18:10:00|92.45|90.05|93.05|90.65|93.2|90.8|92.29|89.89|0
1692296100000|2023-08-17 18:15:00|93.12|90.72|93.58|91.18|93.96|91.56|93.12|90.72|0
1692296400000|2023-08-17 18:20:00|93.73|91.33|93.42|91.02|94.26|91.86|93.42|91.02|0
1692296700000|2023-08-17 18:25:00|93.27|90.87|92.89|90.49|93.42|91.02|92.51|90.11|0
1692297000000|2023-08-17 18:30:00|92.81|90.41|93.95|91.55|94.26|91.86|92.81|90.41|0
1692297300000|2023-08-17 18:35:00|94.1|91.7|93.57|91.17|94.64|92.24|93.34|90.94|0
1692297600000|2023-08-17 18:40:00|93.64|91.24|94.71|92.31|94.71|92.31|93.57|91.17|0
1692297900000|2023-08-17 18:45:00|94.64|92.24|95.25|92.85|95.79|93.39|94.41|92.01|0
1692298200000|2023-08-17 18:50:00|95.33|92.93|96.18|93.78|96.25|93.85|94.79|92.39|0
1692298500000|2023-08-17 18:55:00|96.25|93.85|96.88|94.48|97.58|95.18|96.25|93.85|0
1692298800000|2023-08-17 19:00:00|97.11|94.71|98.13|95.73|98.13|95.73|96.25|93.85|0
1692299100000|2023-08-17 19:05:00|98.05|95.65|99.08|96.2|99.24|96.36|96.95|94.55|0
1692299400000|2023-08-17 19:10:00|99.16|96.28|101.19|98.31|104.94|102.06|99.08|96.2|0
1692299700000|2023-08-17 19:15:00|101.11|98.23|100.38|97.5|102.56|99.68|100.38|97.5|0
1692300000000|2023-08-17 19:20:00|100.3|97.42|101.34|98.46|102.15|99.27|100.14|97.26|0
1692300300000|2023-08-17 19:25:00|101.42|98.54|99.34|96.46|101.5|98.62|99.26|96.38|0
1692300600000|2023-08-17 19:30:00|99.26|96.38|100.37|97.49|101.1|98.22|98.71|95.83|0
1692300900000|2023-08-17 19:35:00|100.53|97.65|100.29|97.41|100.69|97.81|99.34|96.46|0
1692301200000|2023-08-17 19:40:00|100.37|97.49|101.25|98.37|101.41|98.53|99.49|96.61|0
1692301500000|2023-08-17 19:45:00|101.33|98.45|100.93|98.05|101.9|99.02|100.05|97.17|0
1692301800000|2023-08-17 19:50:00|100.37|97.49|98.22|95.34|100.37|97.49|98.07|95.19|0
1692302100000|2023-08-17 19:55:00|98.3|95.42|101.08|98.2|101.08|98.2|97.99|95.11|0
1692302400000|2023-08-17 20:00:00|101.17|98.29|101.25|98.85|101.89|99.01|100.76|97.88|0
1692302700000|2023-08-17 20:05:00|101.16|98.76|100.84|98.44|101.24|98.84|100.76|98.36|0
1692303000000|2023-08-17 20:10:00|100.92|98.52|100.76|98.36|100.92|98.52|100.52|98.12|0
1692303300000|2023-08-17 20:15:00|101.12|98.32|102.41|99.61|102.41|99.61|101.12|98.32|0
1692303600000|2023-08-17 20:20:00|102.49|99.69|102|99.2|102.49|99.69|101.28|98.48|0
1692303900000|2023-08-17 20:25:00|101.92|99.12|102.34|99.54|102.42|99.62|101.84|99.04|0
1692304200000|2023-08-17 20:30:00|102.26|99.46|102.42|99.62|102.5|99.7|102.01|99.21|0
1692304500000|2023-08-17 20:35:00|102.33|99.53|102.49|99.69|102.5|99.7|102.25|99.45|0
1692304800000|2023-08-17 20:40:00|102.74|99.94|102.57|99.77|102.9|100.1|102.49|99.69|0
1692305100000|2023-08-17 20:45:00|102.66|99.86|102.98|100.18|103.06|100.26|102.65|99.85|0
1692305400000|2023-08-17 20:50:00|102.9|100.1|102.89|100.09|103.06|100.26|102.73|99.93|0
1692305700000|2023-08-17 20:55:00|102.81|100.01|102.73|99.93|102.89|100.09|102.57|99.77|0
1692306000000|2023-08-17 21:00:00|102.72|99.92|102.73|99.93|102.73|99.93|102.7|99.9|0
1692306300000|2023-08-17 21:05:00|102.74|99.94|102.72|99.92|102.77|99.97|102.72|99.92|0
1692306600000|2023-08-17 21:10:00|102.65|99.85|102.75|99.95|102.75|99.95|102.63|99.83|0
1692306900000|2023-08-17 21:15:00|102.81|100.01|102.72|99.92|102.81|100.01|102.66|99.86|0
1692307200000|2023-08-17 21:20:00|102.71|99.91|102.77|99.97|102.81|100.01|102.69|99.89|0
1692307500000|2023-08-17 21:25:00|102.69|99.89|102.66|99.86|102.86|100.06|102.6|99.8|0
1692307800000|2023-08-17 21:30:00|102.69|99.89|102.66|99.86|102.69|99.89|102.66|99.86|0
1692308100000|2023-08-17 21:35:00|102.67|99.87|102.61|99.81|102.76|99.96|102.57|99.77|0
1692308400000|2023-08-17 21:40:00|102.6|99.8|102.53|99.73|102.6|99.8|102.5|99.7|0
1692308700000|2023-08-17 21:45:00|102.51|99.71|102.59|99.79|102.59|99.79|102.51|99.71|0
1692309000000|2023-08-17 21:50:00|102.6|99.8|102.73|99.93|102.81|100.01|102.6|99.8|0
1692309300000|2023-08-17 21:55:00|102.72|99.92|102.73|99.93|102.81|100.01|102.66|99.86|0
1692309600000|2023-08-17 22:00:00|102.74|99.94|102.45|99.65|102.74|99.94|101.48|98.68|0
1692309900000|2023-08-17 22:05:00|102.42|99.62|103.31|100.51|103.47|100.67|102.13|99.33|0
1692310200000|2023-08-17 22:10:00|103.27|100.47|101.73|98.93|103.84|101.04|101.49|98.69|0
1692310500000|2023-08-17 22:15:00|101.81|99.01|102.14|99.34|102.14|99.34|101.57|98.77|0
1692310800000|2023-08-17 22:20:00|102.22|99.42|102.35|99.55|102.59|99.79|101.89|99.09|0
1692311100000|2023-08-17 22:25:00|102.8|100|103.14|100.34|103.42|100.62|102.72|99.92|0
1692311400000|2023-08-17 22:30:00|103.06|100.26|103.09|100.29|103.26|100.46|102.93|100.13|0
1692311700000|2023-08-17 22:35:00|103.17|100.37|103.58|100.78|103.66|100.86|103.01|100.21|0
1692312000000|2023-08-17 22:40:00|103.66|100.86|103.29|100.49|103.66|100.86|103.09|100.29|0
1692312300000|2023-08-17 22:45:00|103.33|100.53|103.09|100.29|103.33|100.53|103.01|100.21|0
1692312600000|2023-08-17 22:50:00|103.13|100.33|103.08|100.28|103.25|100.45|102.96|100.16|0
1692312900000|2023-08-17 22:55:00|103|100.2|102.75|99.95|103.08|100.28|102.67|99.87|0
1692313200000|2023-08-17 23:00:00|102.67|99.87|101.94|99.14|102.67|99.87|101.94|99.14|0
1692313500000|2023-08-17 23:05:00|101.86|99.06|102.18|99.38|102.18|99.38|101.7|98.9|0
1692313800000|2023-08-17 23:10:00|102.26|99.46|102.02|99.22|102.26|99.46|101.94|99.14|0
1692314100000|2023-08-17 23:15:00|102.1|99.3|102.01|99.21|102.1|99.3|101.85|99.05|0
1692314400000|2023-08-17 23:20:00|101.93|99.13|101.93|99.13|102.01|99.21|101.77|98.97|0
1692314700000|2023-08-17 23:25:00|101.85|99.05|101.77|98.97|101.93|99.13|101.77|98.97|0
1692315000000|2023-08-17 23:30:00|101.69|98.89|101.2|98.4|101.69|98.89|101.2|98.4|0
1692315300000|2023-08-17 23:35:00|101.12|98.32|101.2|98.4|101.28|98.48|101|98.2|0
1692315600000|2023-08-17 23:40:00|101.16|98.36|101.2|98.4|101.2|98.4|101.04|98.24|0
1692315900000|2023-08-17 23:45:00|101.28|98.48|101.52|98.72|101.6|98.8|101.28|98.48|0
1692316200000|2023-08-17 23:50:00|101.76|98.96|101.67|98.87|101.84|99.04|101.51|98.71|0
1692316500000|2023-08-17 23:55:00|101.76|98.96|101.83|99.03|101.92|99.12|101.67|98.87|0
1692316800000|2023-08-18 00:00:00|101.91|99.11|102.48|99.68|102.81|100.01|101.91|99.11|0
1692317100000|2023-08-18 00:05:00|102.4|99.6|101.43|98.63|102.4|99.6|101.27|98.47|0
1692317400000|2023-08-18 00:10:00|101.51|98.71|101.1|98.3|101.67|98.87|101.02|98.22|0
1692317700000|2023-08-18 00:15:00|101.18|98.38|101.3|98.5|101.66|98.86|101.1|98.3|0
1692318000000|2023-08-18 00:20:00|101.26|98.46|101.5|98.7|101.82|99.02|101.18|98.38|0
1692318300000|2023-08-18 00:25:00|101.42|98.62|102.32|99.52|102.56|99.76|101.3|98.5|0
1692318600000|2023-08-18 00:30:00|102.24|99.44|102.24|99.44|102.56|99.76|102.12|99.32|0
1692318900000|2023-08-18 00:35:00|102.32|99.52|101.26|98.46|102.32|99.52|101.26|98.46|0
1692319200000|2023-08-18 00:40:00|101.18|98.38|101.42|98.62|101.51|98.71|100.94|98.14|0
1692319500000|2023-08-18 00:45:00|101.34|98.54|101.42|98.62|101.5|98.7|101.1|98.3|0
1692319800000|2023-08-18 00:50:00|101.34|98.54|101.34|98.54|101.58|98.78|101.18|98.38|0
1692320100000|2023-08-18 00:55:00|101.26|98.46|101.42|98.62|101.66|98.86|101.18|98.38|0
1692320400000|2023-08-18 01:00:00|101.26|98.46|101.58|98.78|101.66|98.86|101.09|98.29|0
1692320700000|2023-08-18 01:05:00|101.57|98.77|101.25|98.45|101.74|98.94|101.17|98.37|0
1692321000000|2023-08-18 01:10:00|101.29|98.49|101.01|98.21|101.33|98.53|101.01|98.21|0
1692321300000|2023-08-18 01:15:00|100.77|97.97|100.68|97.88|101.25|98.45|100.53|97.73|0
1692321600000|2023-08-18 01:20:00|100.6|97.8|100.76|97.96|100.8|98|100.36|97.56|0
1692321900000|2023-08-18 01:25:00|100.68|97.88|100.92|98.12|100.92|98.12|100.44|97.64|0
1692322200000|2023-08-18 01:30:00|100.84|98.04|100.6|97.8|100.92|98.12|100.12|97.32|0
1692322500000|2023-08-18 01:35:00|100.52|97.72|100.2|97.4|100.6|97.8|100.2|97.4|0
1692322800000|2023-08-18 01:40:00|100.28|97.48|100.11|97.31|100.28|97.48|99.88|97.08|0
1692323100000|2023-08-18 01:45:00|100.19|97.39|100.35|97.55|100.51|97.71|100.03|97.23|0
1692323400000|2023-08-18 01:50:00|100.43|97.63|100.23|97.43|100.59|97.79|100.19|97.39|0
1692323700000|2023-08-18 01:55:00|100.15|97.35|100.19|97.39|100.35|97.55|100.03|97.23|0
1692324000000|2023-08-18 02:00:00|100.27|97.47|99.87|97.07|100.27|97.47|99.87|97.07|0
1692324300000|2023-08-18 02:05:00|99.95|97.15|99.78|96.98|100.1|97.3|99.71|96.91|0
1692324600000|2023-08-18 02:10:00|99.86|97.06|99.86|97.06|99.94|97.14|99.7|96.9|0
1692324900000|2023-08-18 02:15:00|99.78|96.98|100.26|97.46|100.3|97.5|99.78|96.98|0
1692325200000|2023-08-18 02:20:00|100.3|97.5|100.49|97.69|100.57|97.77|100.26|97.46|0
1692325500000|2023-08-18 02:25:00|100.57|97.77|100.65|97.85|100.81|98.01|100.57|97.77|0
1692325800000|2023-08-18 02:30:00|100.57|97.77|101.13|98.33|101.29|98.49|100.57|97.77|0
1692326100000|2023-08-18 02:35:00|101.21|98.41|101.13|98.33|101.21|98.41|100.97|98.17|0
1692326400000|2023-08-18 02:40:00|101.05|98.25|100.97|98.17|101.13|98.33|100.81|98.01|0
1692326700000|2023-08-18 02:45:00|101.05|98.25|101.04|98.24|101.29|98.49|100.96|98.16|0
1692327000000|2023-08-18 02:50:00|101.12|98.32|101.12|98.32|101.36|98.56|100.96|98.16|0
1692327300000|2023-08-18 02:55:00|101.16|98.36|100.8|98|101.16|98.36|100.8|98|0
1692327600000|2023-08-18 03:00:00|100.88|98.08|100.88|98.08|101.12|98.32|100.72|97.92|0
1692327900000|2023-08-18 03:05:00|100.8|98|101.6|98.8|101.6|98.8|100.8|98|0
1692328200000|2023-08-18 03:10:00|101.68|98.88|101.68|98.88|102.24|99.44|101.51|98.71|0
1692328500000|2023-08-18 03:15:00|101.76|98.96|101.83|99.03|101.83|99.03|101.35|98.55|0
1692328800000|2023-08-18 03:20:00|101.75|98.95|101.51|98.71|101.83|99.03|101.51|98.71|0
1692329100000|2023-08-18 03:25:00|101.43|98.63|101.02|98.22|101.51|98.71|100.94|98.14|0
1692329400000|2023-08-18 03:30:00|100.94|98.14|100.86|98.06|101.1|98.3|100.7|97.9|0
1692329700000|2023-08-18 03:35:00|100.78|97.98|100.86|98.06|101.14|98.34|100.7|97.9|0
1692330000000|2023-08-18 03:40:00|100.78|97.98|100.78|97.98|100.86|98.06|100.62|97.82|0
1692330300000|2023-08-18 03:45:00|100.86|98.06|101.58|98.78|101.66|98.86|100.86|98.06|0
1692330600000|2023-08-18 03:50:00|101.5|98.7|101.33|98.53|101.66|98.86|101.17|98.37|0
1692330900000|2023-08-18 03:55:00|101.38|98.58|101.41|98.61|101.53|98.73|101.25|98.45|0
1692331200000|2023-08-18 04:00:00|101.33|98.53|101.49|98.69|101.57|98.77|101.17|98.37|0
1692331500000|2023-08-18 04:05:00|101.41|98.61|101.17|98.37|101.57|98.77|101.09|98.29|0
1692331800000|2023-08-18 04:10:00|101.25|98.45|101.49|98.69|101.49|98.69|100.92|98.12|0
1692332100000|2023-08-18 04:15:00|101.41|98.61|101.73|98.93|101.81|99.01|101.24|98.44|0
1692332400000|2023-08-18 04:20:00|101.64|98.84|101.56|98.76|101.69|98.89|101.48|98.68|0
1692332700000|2023-08-18 04:25:00|101.64|98.84|101.8|99|101.8|99|101.56|98.76|0
1692333000000|2023-08-18 04:30:00|101.72|98.92|101.44|98.64|101.72|98.92|101.24|98.44|0
1692333300000|2023-08-18 04:35:00|101.4|98.6|101.39|98.59|101.64|98.84|101.31|98.51|0
1692333600000|2023-08-18 04:40:00|101.35|98.55|101.47|98.67|101.47|98.67|101.23|98.43|0
1692333900000|2023-08-18 04:45:00|101.55|98.75|101.47|98.67|101.63|98.83|101.39|98.59|0
1692334200000|2023-08-18 04:50:00|101.55|98.75|101.79|98.99|101.83|99.03|101.47|98.67|0
1692334500000|2023-08-18 04:55:00|101.75|98.95|101.46|98.66|101.75|98.95|101.3|98.5|0
1692334800000|2023-08-18 05:00:00|101.38|98.58|101.7|98.9|102.03|99.23|101.3|98.5|0
1692335100000|2023-08-18 05:05:00|101.75|98.95|101.99|99.19|102.11|99.31|101.54|98.74|0
1692335400000|2023-08-18 05:10:00|102.02|99.22|102.43|99.63|102.51|99.71|101.86|99.06|0
1692335700000|2023-08-18 05:15:00|102.39|99.59|102.67|99.87|102.91|100.11|102.31|99.51|0
1692336000000|2023-08-18 05:20:00|102.59|99.79|102.5|99.7|102.83|100.03|102.5|99.7|0
1692336300000|2023-08-18 05:25:00|102.42|99.62|102.18|99.38|102.58|99.78|102.18|99.38|0
1692336600000|2023-08-18 05:30:00|102.26|99.46|102.34|99.54|102.42|99.62|102.01|99.21|0
1692336900000|2023-08-18 05:35:00|102.26|99.46|101.93|99.13|102.26|99.46|101.69|98.89|0
1692337200000|2023-08-18 05:40:00|102.01|99.21|101.85|99.05|102.09|99.29|101.77|98.97|0
1692337500000|2023-08-18 05:45:00|101.93|99.13|101.93|99.13|102.01|99.21|101.52|98.72|0
1692337800000|2023-08-18 05:50:00|102.01|99.21|101.96|99.16|102.25|99.45|101.84|99.04|0
1692338100000|2023-08-18 05:55:00|102|99.2|101.56|98.76|102.04|99.24|101.48|98.68|0
1692338400000|2023-08-18 06:00:00|101.52|98.72|100.95|98.15|101.68|98.88|100.63|97.83|0
1692338700000|2023-08-18 06:05:00|100.71|98.31|101.07|98.67|101.15|98.75|100.71|98.31|0
1692339000000|2023-08-18 06:10:00|101.15|98.75|100.59|98.19|101.23|98.83|100.59|98.19|0
1692339300000|2023-08-18 06:15:00|100.51|98.11|100.91|98.51|100.91|98.51|100.51|98.11|0
1692339600000|2023-08-18 06:20:00|100.82|98.42|100.18|97.78|100.91|98.51|100.18|97.78|0
1692339900000|2023-08-18 06:25:00|100.1|97.7|100.26|97.86|100.5|98.1|100.1|97.7|0
1692340200000|2023-08-18 06:30:00|100.34|97.94|100.34|97.94|100.58|98.18|100.18|97.78|0
1692340500000|2023-08-18 06:35:00|100.42|98.02|100.09|97.69|100.58|98.18|100.09|97.69|0
1692340800000|2023-08-18 06:40:00|100.17|97.77|100.01|97.61|100.37|97.97|100.01|97.61|0
1692341100000|2023-08-18 06:45:00|99.93|97.53|100.25|97.85|100.33|97.93|99.85|97.45|0
1692341400000|2023-08-18 06:50:00|100.33|97.93|100.09|97.69|100.33|97.93|99.93|97.53|0
1692341700000|2023-08-18 06:55:00|100.05|97.65|100.33|97.93|100.41|98.01|100.05|97.65|0
1692342000000|2023-08-18 07:00:00|100.49|98.09|101.85|99.45|101.93|99.53|100.17|97.77|0
1692342300000|2023-08-18 07:05:00|101.77|99.37|100.4|98|101.85|99.45|100.08|97.68|0
1692342600000|2023-08-18 07:10:00|100.48|98.08|100.48|98.08|100.88|98.48|100.08|97.68|0
1692342900000|2023-08-18 07:15:00|100.56|98.16|100.16|97.76|100.96|98.56|100|97.6|0
1692343200000|2023-08-18 07:20:00|100.2|97.8|100.95|98.55|101|98.6|99.92|97.52|0
1692343500000|2023-08-18 07:25:00|101|98.6|101.76|99.36|102.16|99.76|100.87|98.47|0
1692343800000|2023-08-18 07:30:00|101.84|99.44|103.38|100.98|103.38|100.98|101.68|99.28|0
1692344100000|2023-08-18 07:35:00|103.47|101.07|103.71|101.31|103.71|101.31|102.81|100.41|0
1692344400000|2023-08-18 07:40:00|103.63|101.23|103.93|101.53|104.59|102.19|102.02|99.62|0
1692344700000|2023-08-18 07:45:00|103.85|101.45|103.31|100.91|103.85|101.45|102.95|100.55|0
1692345000000|2023-08-18 07:50:00|103.27|100.87|103.15|100.75|103.92|101.52|103.02|100.62|0
1692345300000|2023-08-18 07:55:00|103.02|100.62|103.43|101.03|103.68|101.28|102.94|100.54|0
1692345600000|2023-08-18 08:00:00|103.51|101.11|102.13|99.73|103.67|101.27|101.96|99.56|0
1692345900000|2023-08-18 08:05:00|102.21|99.81|102.85|100.45|102.85|100.45|101.72|99.32|0
1692346200000|2023-08-18 08:10:00|102.82|100.42|102|99.6|102.94|100.54|101.92|99.52|0
1692346500000|2023-08-18 08:15:00|101.88|99.48|102.85|100.45|103.01|100.61|101.72|99.32|0
1692346800000|2023-08-18 08:20:00|102.93|100.53|103.01|100.61|103.25|100.85|102.44|100.04|0
1692347100000|2023-08-18 08:25:00|102.93|100.53|103.46|101.06|103.82|101.42|102.77|100.37|0
1692347400000|2023-08-18 08:30:00|103.58|101.18|102.52|100.12|103.74|101.34|102.52|100.12|0
1692347700000|2023-08-18 08:35:00|102.56|100.16|103.41|101.01|103.74|101.34|102.56|100.16|0
1692348000000|2023-08-18 08:40:00|103.29|100.89|103.49|101.09|103.62|101.22|102.92|100.52|0
1692348300000|2023-08-18 08:45:00|103.57|101.17|103.57|101.17|103.9|101.5|103.16|100.76|0
1692348600000|2023-08-18 08:50:00|103.65|101.25|103|100.6|103.81|101.41|102.83|100.43|0
1692348900000|2023-08-18 08:55:00|103.08|100.68|102.42|100.02|103.08|100.68|102.26|99.86|0
1692349200000|2023-08-18 09:00:00|102.51|100.11|102.83|100.43|102.99|100.59|102.1|99.7|0
1692349500000|2023-08-18 09:05:00|102.75|100.35|103.97|101.57|104.13|101.73|102.75|100.35|0
1692349800000|2023-08-18 09:10:00|104.05|101.65|104.87|102.47|104.95|102.55|103.8|101.4|0
1692350100000|2023-08-18 09:15:00|104.91|102.51|104.95|102.55|105.12|102.72|104.46|102.06|0
1692350400000|2023-08-18 09:20:00|105|102.6|104.7|102.3|105.12|102.72|104.54|102.14|0
1692350700000|2023-08-18 09:25:00|104.75|102.35|105.11|102.71|105.28|102.88|104.62|102.22|0
1692351000000|2023-08-18 09:30:00|105.2|102.8|104.78|102.38|105.44|103.04|104.62|102.22|0
1692351300000|2023-08-18 09:35:00|104.86|102.46|104.7|102.3|105.11|102.71|104.37|101.97|0
1692351600000|2023-08-18 09:40:00|104.82|102.42|104.45|102.05|104.94|102.54|103.79|101.39|0
1692351900000|2023-08-18 09:45:00|104.49|102.09|104.61|102.21|105.02|102.62|104.36|101.96|0
1692352200000|2023-08-18 09:50:00|104.53|102.13|104.62|102.22|105.19|102.79|104.2|101.8|0
1692352500000|2023-08-18 09:55:00|104.54|102.14|104.87|102.47|105.03|102.63|104.3|101.9|0
1692352800000|2023-08-18 10:00:00|104.79|102.39|104.95|102.55|105.28|102.88|104.54|102.14|0
1692353100000|2023-08-18 10:05:00|105.03|102.63|104.53|102.13|105.03|102.63|104.29|101.89|0
1692353400000|2023-08-18 10:10:00|104.45|102.05|103.88|101.48|104.86|102.46|103.79|101.39|0
1692353700000|2023-08-18 10:15:00|103.79|101.39|103.5|101.1|104.12|101.72|103.5|101.1|0
1692354000000|2023-08-18 10:20:00|103.42|101.02|103.74|101.34|103.74|101.34|103.05|100.65|0
1692354300000|2023-08-18 10:25:00|103.66|101.26|104.07|101.67|104.23|101.83|103.42|101.02|0
1692354600000|2023-08-18 10:30:00|104.15|101.75|104.72|102.32|104.81|102.41|104.07|101.67|0
1692354900000|2023-08-18 10:35:00|104.81|102.41|104.8|102.4|105.18|102.78|104.48|102.08|0
1692355200000|2023-08-18 10:40:00|104.72|102.32|105.05|102.65|105.22|102.82|104.47|102.07|0
1692355500000|2023-08-18 10:45:00|105.13|102.73|105.21|102.81|105.3|102.9|104.88|102.48|0
1692355800000|2023-08-18 10:50:00|105.13|102.73|105.29|102.89|105.29|102.89|104.96|102.56|0
1692356100000|2023-08-18 10:55:00|105.21|102.81|104.88|102.48|105.37|102.97|104.88|102.48|0
1692356400000|2023-08-18 11:00:00|104.96|102.56|105.41|103.01|105.45|103.05|104.38|101.98|0
1692356700000|2023-08-18 11:05:00|105.45|103.05|105.78|103.38|105.95|103.55|105.37|102.97|0
1692357000000|2023-08-18 11:10:00|105.7|103.3|105.86|103.46|106.03|103.63|105.62|103.22|0
1692357300000|2023-08-18 11:15:00|105.95|103.55|106.36|103.96|106.45|104.05|105.7|103.3|0
1692357600000|2023-08-18 11:20:00|106.28|103.88|107.36|104.96|107.53|105.13|106.28|103.88|0
1692357900000|2023-08-18 11:25:00|107.45|105.05|107.87|105.47|108.12|105.72|107.28|104.88|0
1692358200000|2023-08-18 11:30:00|107.95|105.55|108.37|105.97|108.71|106.31|107.53|105.13|0
1692358500000|2023-08-18 11:35:00|108.46|106.06|109.99|107.59|110.07|107.67|108.46|106.06|0
1692358800000|2023-08-18 11:40:00|110.07|107.67|108.88|106.48|110.07|107.67|108.79|106.39|0
1692359100000|2023-08-18 11:45:00|108.79|106.39|109.3|106.9|109.55|107.15|108.62|106.22|0
1692359400000|2023-08-18 11:50:00|109.38|106.98|109.47|107.07|109.81|107.41|109.13|106.73|0
1692359700000|2023-08-18 11:55:00|109.38|106.98|109.21|106.81|109.38|106.98|108.95|106.55|0
1692360000000|2023-08-18 12:00:00|109.12|106.72|108.02|105.62|109.55|107.15|108.02|105.62|0
1692360300000|2023-08-18 12:05:00|107.93|105.53|108.52|106.12|108.86|106.46|107.93|105.53|0
1692360600000|2023-08-18 12:10:00|108.78|106.38|109.2|106.8|109.2|106.8|108.18|105.78|0
1692360900000|2023-08-18 12:15:00|109.37|106.97|110.14|107.74|110.31|107.91|108.78|106.38|0
1692361200000|2023-08-18 12:20:00|110.22|107.82|111.34|108.94|111.34|108.94|110.14|107.74|0
1692361500000|2023-08-18 12:25:00|111.25|108.85|111.04|108.64|111.56|109.16|108.01|105.61|0
1692361800000|2023-08-18 12:30:00|111.22|108.82|111.65|109.25|111.73|109.33|110.96|108.56|0
1692362100000|2023-08-18 12:35:00|111.73|109.33|111.93|109.53|113.16|110.76|111.39|108.99|0
1692362400000|2023-08-18 12:40:00|112.02|109.62|112.1|109.7|112.36|109.96|111.5|109.1|0
1692362700000|2023-08-18 12:45:00|112.01|109.61|112.36|109.96|112.62|110.22|111.84|109.44|0
1692363000000|2023-08-18 12:50:00|112.27|109.87|111.84|109.44|112.36|109.96|111.19|108.79|0
1692363300000|2023-08-18 12:55:00|111.75|109.35|110.8|108.4|111.75|109.35|110.71|108.31|0
1692363600000|2023-08-18 13:00:00|110.97|108.57|111.75|109.35|111.75|109.35|110.03|107.63|0
1692363900000|2023-08-18 13:05:00|111.83|109.43|110.11|107.71|112.01|109.61|109.6|107.2|0
1692364200000|2023-08-18 13:10:00|110.02|107.62|109.68|107.28|110.54|108.14|109.59|107.19|0
1692364500000|2023-08-18 13:15:00|109.77|107.37|110.7|108.3|110.79|108.39|109.59|107.19|0
1692364800000|2023-08-18 13:20:00|110.62|108.22|110.79|108.39|111.22|108.82|110.36|107.96|0
1692365100000|2023-08-18 13:25:00|110.96|108.56|112.25|109.85|112.51|110.11|110.87|108.47|0
1692365400000|2023-08-18 13:30:00|112.51|110.11|109.5|107.1|113.39|110.99|108.31|105.91|0
1692365700000|2023-08-18 13:35:00|109.59|107.19|108.31|105.91|110.95|108.55|108.06|105.66|0
1692366000000|2023-08-18 13:40:00|108.23|105.83|108.22|105.82|109.92|107.52|107.89|105.49|0
1692366300000|2023-08-18 13:45:00|108.31|105.91|107.46|105.06|109.84|107.44|107.46|105.06|0
1692366600000|2023-08-18 13:50:00|107.63|105.23|107.38|104.98|107.97|105.57|106.21|103.81|0
1692366900000|2023-08-18 13:55:00|107.46|105.06|109.4|107|109.83|107.43|107.46|105.06|0
1692367200000|2023-08-18 14:00:00|109.49|107.09|109.32|106.92|110.68|108.28|108.98|106.58|0
1692367500000|2023-08-18 14:05:00|108.98|106.58|109.06|106.66|110.6|108.2|108.89|106.49|0
1692367800000|2023-08-18 14:10:00|108.8|106.4|109.65|107.25|110.25|107.85|108.8|106.4|0
1692368100000|2023-08-18 14:15:00|109.57|107.17|109.31|106.91|112.06|109.66|109.14|106.74|0
1692368400000|2023-08-18 14:20:00|109.39|106.99|108.8|106.4|109.48|107.08|108.21|105.81|0
1692368700000|2023-08-18 14:25:00|108.63|106.23|110.76|108.36|110.93|108.53|108.54|106.14|0
1692369000000|2023-08-18 14:30:00|111.01|108.61|109.22|106.82|111.01|108.61|109.13|106.73|0
1692369300000|2023-08-18 14:35:00|109.3|106.9|107.86|105.46|109.56|107.16|107.44|105.04|0
1692369600000|2023-08-18 14:40:00|108.2|105.8|106.85|104.45|108.2|105.8|106.77|104.37|0
1692369900000|2023-08-18 14:45:00|107.1|104.7|107.27|104.87|108.03|105.63|106.6|104.2|0
1692370200000|2023-08-18 14:50:00|107.1|104.7|107.94|105.54|108.7|106.3|106.93|104.53|0
1692370500000|2023-08-18 14:55:00|108.02|105.62|106.68|104.28|108.02|105.62|106.68|104.28|0
1692370800000|2023-08-18 15:00:00|106.43|104.03|105.1|102.7|106.51|104.11|105.02|102.62|0
1692371100000|2023-08-18 15:05:00|105.02|102.62|106.26|103.86|106.51|104.11|104.93|102.53|0
1692371400000|2023-08-18 15:10:00|106.17|103.77|104.19|101.79|106.17|103.77|104.19|101.79|0
1692371700000|2023-08-18 15:15:00|104.02|101.62|102.84|100.44|106.58|104.18|101.7|99.3|0
1692372000000|2023-08-18 15:20:00|102.75|100.35|103.16|100.76|103.41|101.01|102.1|99.7|0
1692372300000|2023-08-18 15:25:00|103.08|100.68|104.23|101.83|104.31|101.91|103|100.6|0
1692372600000|2023-08-18 15:30:00|104.39|101.99|103.74|101.34|104.73|102.33|103.32|100.92|0
1692372900000|2023-08-18 15:35:00|103.65|101.25|104.23|101.83|104.23|101.83|102.91|100.51|0
1692373200000|2023-08-18 15:40:00|104.15|101.75|103.07|100.67|105.65|103.25|103.07|100.67|0
1692373500000|2023-08-18 15:45:00|103.15|100.75|102.91|100.51|103.4|101|102.74|100.34|0
1692373800000|2023-08-18 15:50:00|102.82|100.42|101.27|98.87|102.91|100.51|101.03|98.63|0
1692374100000|2023-08-18 15:55:00|101.19|98.79|100.06|97.66|101.27|98.87|99.82|97.42|0
1692374400000|2023-08-18 16:00:00|99.98|97.58|99.98|97.58|100.87|98.47|99.74|97.34|0
1692374700000|2023-08-18 16:05:00|100.02|97.62|99.89|97.49|100.3|97.9|99.73|97.33|0
1692375000000|2023-08-18 16:10:00|99.94|97.54|100.94|98.54|101.43|99.03|99.73|97.33|0
1692375300000|2023-08-18 16:15:00|101.02|98.62|101.99|99.59|102.32|99.92|101.02|98.62|0
1692375600000|2023-08-18 16:20:00|102.07|99.67|101.71|99.31|102.07|99.67|101.26|98.86|0
1692375900000|2023-08-18 16:25:00|101.66|99.26|102.4|100|102.48|100.08|101.42|99.02|0
1692376200000|2023-08-18 16:30:00|102.31|99.91|101.66|99.26|102.64|100.24|101.25|98.85|0
1692376500000|2023-08-18 16:35:00|101.58|99.18|101.33|98.93|102.23|99.83|100.93|98.53|0
1692376800000|2023-08-18 16:40:00|101.17|98.77|100.36|97.96|101.49|99.09|100.2|97.8|0
1692377100000|2023-08-18 16:45:00|100.44|98.04|100.12|97.72|100.93|98.53|99.88|97.48|0
1692377400000|2023-08-18 16:50:00|100.04|97.64|100.44|98.04|100.64|98.24|99.71|97.31|0
1692377700000|2023-08-18 16:55:00|100.52|98.12|101.89|99.49|102.14|99.74|100.52|98.12|0
1692378000000|2023-08-18 17:00:00|101.81|99.41|101.73|99.33|102.87|100.47|101.56|99.16|0
1692378300000|2023-08-18 17:05:00|101.81|99.41|102.3|99.9|102.71|100.31|100.92|98.52|0
1692378600000|2023-08-18 17:10:00|102.38|99.98|103.03|100.63|103.2|100.8|102.3|99.9|0
1692378900000|2023-08-18 17:15:00|102.95|100.55|103.52|101.12|103.52|101.12|102.37|99.97|0
1692379200000|2023-08-18 17:20:00|103.6|101.2|104.68|102.28|104.68|102.28|103.19|100.79|0
1692379500000|2023-08-18 17:25:00|104.76|102.36|103.02|100.62|105.43|103.03|102.86|100.46|0
1692379800000|2023-08-18 17:30:00|102.86|100.46|102.12|99.72|103.43|101.03|102.04|99.64|0
1692380100000|2023-08-18 17:35:00|101.96|99.56|103.43|101.03|103.51|101.11|101.96|99.56|0
1692380400000|2023-08-18 17:40:00|103.51|101.11|102.69|100.29|104.09|101.69|102.69|100.29|0
1692380700000|2023-08-18 17:45:00|102.61|100.21|101.79|99.39|102.85|100.45|101.59|99.19|0
1692381000000|2023-08-18 17:50:00|101.87|99.47|101.54|99.14|102.11|99.71|101.14|98.74|0
1692381300000|2023-08-18 17:55:00|101.66|99.26|101.7|99.3|102.6|100.2|101.54|99.14|0
1692381600000|2023-08-18 18:00:00|101.78|99.38|101.29|98.89|101.86|99.46|101.13|98.73|0
1692381900000|2023-08-18 18:05:00|101.37|98.97|99.82|97.42|101.37|98.97|99.18|96.78|0
1692382200000|2023-08-18 18:10:00|100.07|97.67|100.14|97.74|101.37|98.97|99.9|97.5|0
1692382500000|2023-08-18 18:15:00|100.23|97.83|99.98|97.58|100.71|98.31|99.18|96.78|0
1692382800000|2023-08-18 18:20:00|99.9|97.5|99.9|97.5|100.38|97.98|99.09|96.69|0
1692383100000|2023-08-18 18:25:00|99.98|97.58|99.73|97.33|100.79|98.39|99.65|97.25|0
1692383400000|2023-08-18 18:30:00|99.9|97.5|98.76|96.36|100.06|97.66|98.37|95.97|0
1692383700000|2023-08-18 18:35:00|98.68|96.28|98.2|95.8|98.84|96.44|97.96|95.56|0
1692384000000|2023-08-18 18:40:00|98.12|95.72|98.76|96.36|98.92|96.52|97.33|94.93|0
1692384300000|2023-08-18 18:45:00|98.84|96.44|98.28|95.88|99.08|96.68|97.96|95.56|0
1692384600000|2023-08-18 18:50:00|98.44|96.04|99.48|97.08|99.88|97.48|98.44|96.04|0
1692384900000|2023-08-18 18:55:00|99.56|97.16|99.96|97.56|100.04|97.64|98.75|96.35|0
1692385200000|2023-08-18 19:00:00|100.04|97.64|100.45|98.05|100.77|98.37|100.04|97.64|0
1692385500000|2023-08-18 19:05:00|98.39|95.99|98.47|96.07|98.55|96.15|97.18|94.78|0
1692385800000|2023-08-18 19:10:00|98.39|95.99|99.44|97.04|100.01|97.61|98.22|95.82|0
1692386100000|2023-08-18 19:15:00|99.36|96.96|99.11|96.71|99.76|97.36|98.87|96.47|0
1692386400000|2023-08-18 19:20:00|99.03|96.63|99.85|97.45|100.02|97.62|98.14|95.74|0
1692386700000|2023-08-18 19:25:00|99.69|97.29|98.44|96.04|99.93|97.53|98.32|95.92|0
1692387000000|2023-08-18 19:30:00|98.56|96.16|98.31|95.91|98.96|96.56|98.15|95.75|0
1692387300000|2023-08-18 19:35:00|98.39|95.99|98.47|96.07|99.04|96.64|98.31|95.91|0
1692387600000|2023-08-18 19:40:00|98.23|95.83|96.55|94.15|98.23|95.83|96.4|94|0
1692387900000|2023-08-18 19:45:00|96.48|94.08|94.98|92.58|96.55|94.15|93.89|91.49|0
1692388200000|2023-08-18 19:50:00|94.35|91.95|97.98|95.58|98.06|95.66|94.35|91.95|0
1692388500000|2023-08-18 19:55:00|98.22|95.82|97.26|94.86|99.19|96.79|97.26|94.86|0
1692388800000|2023-08-18 20:00:00|97.1|94.7|97.02|94.62|97.1|94.7|95.76|93.36|0
1692389100000|2023-08-18 20:05:00|96.94|94.54|97.42|95.02|97.58|95.18|96.55|94.15|0
1692389400000|2023-08-18 20:10:00|97.5|95.1|97.41|95.01|97.82|95.42|97.41|95.01|0
1692578100000|2023-08-21 00:35:00|97.65|94.85|97.49|94.69|97.65|94.85|97.42|94.62|0
1692578400000|2023-08-21 00:40:00|97.57|94.77|97.81|95.01|97.81|95.01|97.57|94.77|0
1692578700000|2023-08-21 00:45:00|97.73|94.93|97.73|94.93|97.73|94.93|97.57|94.77|0
1692579000000|2023-08-21 00:50:00|97.65|94.85|97.17|94.37|97.81|95.01|97.17|94.37|0
1692579300000|2023-08-21 00:55:00|97.01|94.21|97.48|94.68|97.64|94.84|97.01|94.21|0
1692579600000|2023-08-21 01:00:00|97.56|94.76|98.12|95.32|98.28|95.48|97.56|94.76|0
1692579900000|2023-08-21 01:05:00|98.04|95.24|96.62|93.82|98.2|95.4|96.17|93.37|0
1692580200000|2023-08-21 01:10:00|96.7|93.9|96.42|93.62|96.77|93.97|96.38|93.58|0
1692580500000|2023-08-21 01:15:00|96.38|93.58|97.81|95.01|99.33|96.53|96.38|93.58|0
1692580800000|2023-08-21 01:20:00|97.57|94.77|97.72|94.92|97.72|94.92|97.17|94.37|0
1692581100000|2023-08-21 01:25:00|97.8|95|97.4|94.6|98|95.2|97.16|94.36|0
1692581400000|2023-08-21 01:30:00|97.24|94.44|97.56|94.76|97.72|94.92|97.16|94.36|0
1692581700000|2023-08-21 01:35:00|97.64|94.84|97.72|94.92|97.96|95.16|97.24|94.44|0
1692582000000|2023-08-21 01:40:00|97.64|94.84|97.55|94.75|97.64|94.84|96.84|94.04|0
1692582300000|2023-08-21 01:45:00|97.47|94.67|97.87|95.07|97.95|95.15|97.31|94.51|0
1692582600000|2023-08-21 01:50:00|97.79|94.99|98.27|95.47|98.43|95.63|97.47|94.67|0
1692582900000|2023-08-21 01:55:00|98.15|95.35|97.71|94.91|98.19|95.39|97.63|94.83|0
1692583200000|2023-08-21 02:00:00|97.79|94.99|97.78|94.98|98.02|95.22|97.71|94.91|0
1692583500000|2023-08-21 02:05:00|97.7|94.9|97.06|94.26|97.7|94.9|96.99|94.19|0
1692583800000|2023-08-21 02:10:00|97.14|94.34|96.74|93.94|97.14|94.34|96.51|93.71|0
1692584100000|2023-08-21 02:15:00|96.67|93.87|96.78|93.98|97.06|94.26|96.51|93.71|0
1692584400000|2023-08-21 02:20:00|96.82|94.02|96.5|93.7|96.98|94.18|96.42|93.62|0
1692584700000|2023-08-21 02:25:00|96.58|93.78|96.34|93.54|96.58|93.78|96.18|93.38|0
1692585000000|2023-08-21 02:30:00|96.26|93.46|96.42|93.62|96.46|93.66|96.14|93.34|0
1692585300000|2023-08-21 02:35:00|96.34|93.54|96.26|93.46|96.54|93.74|96.18|93.38|0
1692585600000|2023-08-21 02:40:00|96.22|93.42|96.33|93.53|96.41|93.61|96.1|93.3|0
1692585900000|2023-08-21 02:45:00|96.26|93.46|96.33|93.53|96.41|93.61|96.02|93.22|0
1692586200000|2023-08-21 02:50:00|96.25|93.45|96.41|93.61|96.41|93.61|96.17|93.37|0
1692586500000|2023-08-21 02:55:00|96.33|93.53|96.41|93.61|96.57|93.77|96.33|93.53|0
1692586800000|2023-08-21 03:00:00|96.49|93.69|97.82|95.02|97.9|95.1|96.33|93.53|0
1692587100000|2023-08-21 03:05:00|97.78|94.98|97.82|95.02|97.9|95.1|97.5|94.7|0
1692587400000|2023-08-21 03:10:00|97.86|95.06|98.06|95.26|98.06|95.26|97.7|94.9|0
1692587700000|2023-08-21 03:15:00|98.14|95.34|98.13|95.33|98.29|95.49|98.05|95.25|0
1692588000000|2023-08-21 03:20:00|98.21|95.41|98.45|95.65|98.69|95.89|98.21|95.41|0
1692588300000|2023-08-21 03:25:00|98.37|95.57|98.37|95.57|98.53|95.73|98.25|95.45|0
1692588600000|2023-08-21 03:30:00|98.45|95.65|98.68|95.88|98.69|95.89|98.37|95.57|0
1692588900000|2023-08-21 03:35:00|98.6|95.8|98.68|95.88|98.92|96.12|98.6|95.8|0
1692589200000|2023-08-21 03:40:00|98.76|95.96|98.68|95.88|98.76|95.96|98.44|95.64|0
1692589500000|2023-08-21 03:45:00|98.76|95.96|98.56|95.76|98.76|95.96|98.52|95.72|0
1692589800000|2023-08-21 03:50:00|98.52|95.72|98.67|95.87|98.76|95.96|98.52|95.72|0
1692590100000|2023-08-21 03:55:00|98.75|95.95|98.67|95.87|98.75|95.95|98.51|95.71|0
1692590400000|2023-08-21 04:00:00|98.75|95.95|98.75|95.95|98.75|95.95|98.59|95.79|0
1692590700000|2023-08-21 04:05:00|98.83|96.03|98.83|96.03|98.91|96.11|98.75|95.95|0
1692591000000|2023-08-21 04:10:00|98.75|95.95|98.59|95.79|98.75|95.95|98.51|95.71|0
1692591300000|2023-08-21 04:15:00|98.66|95.86|98.5|95.7|98.66|95.86|98.42|95.62|0
1692591600000|2023-08-21 04:20:00|98.58|95.78|98.74|95.94|98.82|96.02|98.5|95.7|0
1692591900000|2023-08-21 04:25:00|98.66|95.86|98.66|95.86|98.66|95.86|98.58|95.78|0
1692592200000|2023-08-21 04:30:00|98.74|95.94|98.74|95.94|98.74|95.94|98.66|95.86|0
1692592500000|2023-08-21 04:35:00|98.82|96.02|98.89|96.09|99.46|96.66|98.74|95.94|0
1692592800000|2023-08-21 04:40:00|98.81|96.01|99.05|96.25|99.13|96.33|98.81|96.01|0
1692593100000|2023-08-21 04:45:00|99.13|96.33|99.21|96.41|99.21|96.41|99.05|96.25|0
1692593400000|2023-08-21 04:50:00|99.13|96.33|99.21|96.41|99.29|96.49|99.13|96.33|0
1692593700000|2023-08-21 04:55:00|99.13|96.33|99.2|96.4|99.21|96.41|99.13|96.33|0
1692594000000|2023-08-21 05:00:00|99.12|96.32|99.04|96.24|99.29|96.49|99.04|96.24|0
1692594300000|2023-08-21 05:05:00|98.96|96.16|99.12|96.32|99.12|96.32|98.56|95.76|0
1692594600000|2023-08-21 05:10:00|99.2|96.4|100|97.2|100.08|97.28|99.2|96.4|0
1692594900000|2023-08-21 05:15:00|99.92|97.12|100.08|97.28|100.24|97.44|99.76|96.96|0
1692595200000|2023-08-21 05:20:00|100|97.2|99.71|96.91|100.24|97.44|99.55|96.75|0
1692595500000|2023-08-21 05:25:00|99.75|96.95|99.95|97.15|100.03|97.23|99.55|96.75|0
1692595800000|2023-08-21 05:30:00|99.87|97.07|99.75|96.95|99.95|97.15|99.63|96.83|0
1692596100000|2023-08-21 05:35:00|99.79|96.99|99.87|97.07|100.35|97.55|99.79|96.99|0
1692596400000|2023-08-21 05:40:00|99.78|96.98|99.78|96.98|100.03|97.23|99.78|96.98|0
1692596700000|2023-08-21 05:45:00|99.82|97.02|99.78|96.98|100.03|97.23|99.62|96.82|0
1692597000000|2023-08-21 05:50:00|99.7|96.9|100.1|97.3|100.26|97.46|99.7|96.9|0
1692597300000|2023-08-21 05:55:00|100.02|97.22|100.1|97.3|100.1|97.3|99.78|96.98|0
1692597600000|2023-08-21 06:00:00|100.26|97.46|100.34|97.54|100.42|97.62|99.94|97.14|0
1692597900000|2023-08-21 06:05:00|100.22|97.82|100.26|97.86|100.38|97.98|99.9|97.5|0
1692598200000|2023-08-21 06:10:00|100.22|97.82|100.46|98.06|100.79|98.39|100.22|97.82|0
1692598500000|2023-08-21 06:15:00|100.38|97.98|99.73|97.33|100.46|98.06|99.65|97.25|0
1692598800000|2023-08-21 06:20:00|99.65|97.25|99.32|96.92|99.73|97.33|99.32|96.92|0
1692599100000|2023-08-21 06:25:00|99.24|96.84|99.32|96.92|99.48|97.08|99.24|96.84|0
1692599400000|2023-08-21 06:30:00|99.28|96.88|99.56|97.16|99.64|97.24|99.24|96.84|0
1692599700000|2023-08-21 06:35:00|99.4|97|99.48|97.08|99.56|97.16|99.31|96.91|0
1692600000000|2023-08-21 06:40:00|99.39|96.99|99.15|96.75|99.47|97.07|99.15|96.75|0
1692600300000|2023-08-21 06:45:00|99.07|96.67|99.35|96.95|99.35|96.95|98.91|96.51|0
1692600600000|2023-08-21 06:50:00|99.31|96.91|99.23|96.83|99.39|96.99|99.15|96.75|0
1692600900000|2023-08-21 06:55:00|99.31|96.91|99.79|97.39|99.79|97.39|99.15|96.75|0
1692601200000|2023-08-21 07:00:00|99.71|97.31|98.22|95.82|99.87|97.47|98.1|95.7|0
1692601500000|2023-08-21 07:05:00|98.26|95.86|97.62|95.22|98.26|95.86|97.3|94.9|0
1692601800000|2023-08-21 07:10:00|97.54|95.14|97.3|94.9|97.7|95.3|97.06|94.66|0
1692602100000|2023-08-21 07:15:00|97.38|94.98|97.53|95.13|97.97|95.57|97.29|94.89|0
1692602400000|2023-08-21 07:20:00|97.45|95.05|97.85|95.45|98.17|95.77|97.29|94.89|0
1692602700000|2023-08-21 07:25:00|97.93|95.53|97.09|94.69|97.93|95.53|97.09|94.69|0
1692603000000|2023-08-21 07:30:00|97.13|94.73|96.89|94.49|97.69|95.29|96.81|94.41|0
1692603300000|2023-08-21 07:35:00|96.97|94.57|96.73|94.33|97.05|94.65|96.57|94.17|0
1692603600000|2023-08-21 07:40:00|96.77|94.37|95.86|93.46|96.81|94.41|95.78|93.38|0
1692603900000|2023-08-21 07:45:00|95.94|93.54|95.47|93.07|96.25|93.85|95.39|92.99|0
1692604200000|2023-08-21 07:50:00|95.54|93.14|95.1|92.7|95.62|93.22|95.1|92.7|0
1692604500000|2023-08-21 07:55:00|95.18|92.78|93.18|90.78|95.18|92.78|93.18|90.78|0
1692604800000|2023-08-21 08:00:00|93.1|90.7|93.02|90.62|93.49|91.09|92.79|90.39|0
1692605100000|2023-08-21 08:05:00|92.94|90.54|93.33|90.93|93.4|91|92.79|90.39|0
1692605400000|2023-08-21 08:10:00|93.4|91|93.79|91.39|94.02|91.62|93.25|90.85|0
1692605700000|2023-08-21 08:15:00|93.71|91.31|93.48|91.08|93.87|91.47|93.09|90.69|0
1692606000000|2023-08-21 08:20:00|93.55|91.15|92.7|90.3|93.55|91.15|92.63|90.23|0
1692606300000|2023-08-21 08:25:00|92.78|90.38|92.62|90.22|93.09|90.69|92.47|90.07|0
1692606600000|2023-08-21 08:30:00|92.55|90.15|92.55|90.15|92.7|90.3|92.39|89.99|0
1692606900000|2023-08-21 08:35:00|92.7|90.3|93.12|90.72|93.16|90.76|92.7|90.3|0
1692607200000|2023-08-21 08:40:00|93.08|90.68|92.85|90.45|93.24|90.84|92.62|90.22|0
1692607500000|2023-08-21 08:45:00|92.93|90.53|92.85|90.45|93|90.6|92.54|90.14|0
1692607800000|2023-08-21 08:50:00|92.77|90.37|92.69|90.29|92.85|90.45|92.61|90.21|0
1692608100000|2023-08-21 08:55:00|92.77|90.37|92.38|89.98|92.84|90.44|92.38|89.98|0
1692608400000|2023-08-21 09:00:00|92.46|90.06|92.15|89.75|92.46|90.06|91.92|89.52|0
1692608700000|2023-08-21 09:05:00|92.07|89.67|91.92|89.52|92.07|89.67|91.54|89.14|0
1692609000000|2023-08-21 09:10:00|91.96|89.56|91.15|88.75|91.96|89.56|91.08|88.68|0
1692609300000|2023-08-21 09:15:00|91.23|88.83|91.3|88.9|91.61|89.21|91.23|88.83|0
1692609600000|2023-08-21 09:20:00|91.34|88.94|91|88.6|91.53|89.13|90.92|88.52|0
1692609900000|2023-08-21 09:25:00|90.92|88.52|91.15|88.75|91.22|88.82|90.62|88.22|0
1692610200000|2023-08-21 09:30:00|91.22|88.82|91.68|89.28|91.83|89.43|91.22|88.82|0
1692610500000|2023-08-21 09:35:00|91.75|89.35|91.67|89.27|91.75|89.35|91.37|88.97|0
1692610800000|2023-08-21 09:40:00|91.6|89.2|91.56|89.16|91.67|89.27|91.29|88.89|0
1692611100000|2023-08-21 09:45:00|91.67|89.27|91.06|88.66|91.67|89.27|90.99|88.59|0
1692611400000|2023-08-21 09:50:00|91.14|88.74|90.91|88.51|91.21|88.81|90.83|88.43|0
1692611700000|2023-08-21 09:55:00|90.95|88.55|90.83|88.43|91.29|88.89|90.6|88.2|0
1692612000000|2023-08-21 10:00:00|90.75|88.35|91.21|88.81|91.21|88.81|90.45|88.05|0
1692612300000|2023-08-21 10:05:00|91.13|88.73|90.45|88.05|91.21|88.81|90.22|87.82|0
1692612600000|2023-08-21 10:10:00|90.52|88.12|90.97|88.57|90.97|88.57|90.37|87.97|0
1692612900000|2023-08-21 10:15:00|91.05|88.65|90.97|88.57|91.05|88.65|90.59|88.19|0
1692613200000|2023-08-21 10:20:00|90.9|88.5|91.12|88.72|91.43|89.03|90.86|88.46|0
1692613500000|2023-08-21 10:25:00|91.27|88.87|91.8|89.4|91.8|89.4|90.97|88.57|0
1692613800000|2023-08-21 10:30:00|91.77|89.37|91.72|89.32|91.8|89.4|91.12|88.72|0
1692614100000|2023-08-21 10:35:00|91.8|89.4|91.88|89.48|91.95|89.55|91.65|89.25|0
1692614400000|2023-08-21 10:40:00|91.8|89.4|91.61|89.21|91.95|89.55|91.57|89.17|0
1692614700000|2023-08-21 10:45:00|91.64|89.24|91.79|89.39|91.95|89.55|91.49|89.09|0
1692615000000|2023-08-21 10:50:00|91.87|89.47|91.87|89.47|92.02|89.62|91.68|89.28|0
1692615300000|2023-08-21 10:55:00|91.94|89.54|91.79|89.39|92.17|89.77|91.71|89.31|0
1692615600000|2023-08-21 11:00:00|91.87|89.47|91.33|88.93|91.87|89.47|91.29|88.89|0
1692615900000|2023-08-21 11:05:00|91.29|88.89|91.48|89.08|91.79|89.39|91.1|88.7|0
1692616200000|2023-08-21 11:10:00|91.4|89|91.82|89.42|92.09|89.69|91.33|88.93|0
1692616500000|2023-08-21 11:15:00|91.86|89.46|91.25|88.85|91.93|89.53|91.25|88.85|0
1692616800000|2023-08-21 11:20:00|91.32|88.92|91.25|88.85|93.68|91.28|91.18|88.78|0
1692617100000|2023-08-21 11:25:00|91.18|88.78|90.99|88.59|91.48|89.08|90.95|88.55|0
1692617400000|2023-08-21 11:30:00|90.95|88.55|90.68|88.28|91.02|88.62|90.42|88.02|0
1692617700000|2023-08-21 11:35:00|90.57|88.17|91.09|88.69|91.32|88.92|90.57|88.17|0
1692618000000|2023-08-21 11:40:00|91.02|88.62|90.71|88.31|91.02|88.62|90.49|88.09|0
1692618300000|2023-08-21 11:45:00|90.64|88.24|90.41|88.01|90.71|88.31|90.33|87.93|0
1692618600000|2023-08-21 11:50:00|90.48|88.08|90.48|88.08|90.56|88.16|90.18|87.78|0
1692618900000|2023-08-21 11:55:00|90.56|88.16|90.55|88.15|90.78|88.38|90.55|88.15|0
1692619200000|2023-08-21 12:00:00|90.48|88.08|90.4|88|90.59|88.19|90.1|87.7|0
1692619500000|2023-08-21 12:05:00|90.33|87.93|90.78|88.38|90.85|88.45|90.33|87.93|0
1692619800000|2023-08-21 12:10:00|90.7|88.3|90.85|88.45|90.93|88.53|90.47|88.07|0
1692620100000|2023-08-21 12:15:00|90.93|88.53|91.23|88.83|91.3|88.9|90.92|88.52|0
1692620400000|2023-08-21 12:20:00|91.15|88.75|91.45|89.05|91.53|89.13|91|88.6|0
1692620700000|2023-08-21 12:25:00|91.53|89.13|91.3|88.9|91.53|89.13|90.99|88.59|0
1692621000000|2023-08-21 12:30:00|91.22|88.82|92.21|89.81|92.29|89.89|91.07|88.67|0
1692621300000|2023-08-21 12:35:00|92.25|89.85|92.59|90.19|92.75|90.35|92.25|89.85|0
1692621600000|2023-08-21 12:40:00|92.67|90.27|92.67|90.27|92.9|90.5|92.44|90.04|0
1692621900000|2023-08-21 12:45:00|92.59|90.19|92.89|90.49|93.05|90.65|92.36|89.96|0
1692622200000|2023-08-21 12:50:00|92.97|90.57|93.35|90.95|93.35|90.95|92.82|90.42|0
1692622500000|2023-08-21 12:55:00|93.43|91.03|93.82|91.42|93.89|91.49|93.35|90.95|0
1692622800000|2023-08-21 13:00:00|93.86|91.46|93.95|91.55|93.95|91.55|92.99|90.59|0
1692623100000|2023-08-21 13:05:00|94.03|91.63|94.65|92.25|94.8|92.4|94.03|91.63|0
1692623400000|2023-08-21 13:10:00|94.73|92.33|94.57|92.17|95.17|92.77|94.05|91.65|0
1692623700000|2023-08-21 13:15:00|94.5|92.1|95.04|92.64|95.28|92.88|94.18|91.78|0
1692624000000|2023-08-21 13:20:00|95.12|92.72|94.41|92.01|95.16|92.76|94.33|91.93|0
1692624300000|2023-08-21 13:25:00|94.49|92.09|94.02|91.62|94.72|92.32|94.02|91.62|0
1692624600000|2023-08-21 13:30:00|93.94|91.54|92.32|89.92|94.57|92.17|92.32|89.92|0
1692624900000|2023-08-21 13:35:00|91.94|89.54|90.65|88.25|91.94|89.54|90.65|88.25|0
1692625200000|2023-08-21 13:40:00|90.8|88.4|91.08|88.68|92.17|89.77|89.29|86.89|0
1692625500000|2023-08-21 13:45:00|91.15|88.75|91.69|89.29|92.22|89.82|90.77|88.37|0
1692625800000|2023-08-21 13:50:00|91.61|89.21|92.56|90.16|93.54|91.14|91.3|88.9|0
1692626100000|2023-08-21 13:55:00|92.64|90.24|90.2|87.8|92.79|90.39|90.2|87.8|0
1692626400000|2023-08-21 14:00:00|89.97|87.57|90.65|88.25|91.49|89.09|89.97|87.57|0
1692626700000|2023-08-21 14:05:00|90.57|88.17|90.42|88.02|90.57|88.17|89.52|87.12|0
1692627000000|2023-08-21 14:10:00|90.5|88.1|92.32|89.92|92.63|90.23|90.42|88.02|0
1692627300000|2023-08-21 14:15:00|92.4|90|92.86|90.46|93.63|91.23|92.32|89.92|0
1692627600000|2023-08-21 14:20:00|92.78|90.38|94.72|92.32|94.8|92.4|92.78|90.38|0
1692627900000|2023-08-21 14:25:00|94.64|92.24|96.61|94.21|96.77|94.37|94.64|92.24|0
1692628200000|2023-08-21 14:30:00|96.69|94.29|96.6|94.2|97.16|94.76|96.21|93.81|0
1692628500000|2023-08-21 14:35:00|96.68|94.28|96.44|94.04|97.16|94.76|95.89|93.49|0
1692628800000|2023-08-21 14:40:00|96.36|93.96|95.81|93.41|96.52|94.12|95.18|92.78|0
1692629100000|2023-08-21 14:45:00|95.89|93.49|95.81|93.41|96.2|93.8|95.18|92.78|0
1692629400000|2023-08-21 14:50:00|95.65|93.25|96.2|93.8|97.07|94.67|95.57|93.17|0
1692629700000|2023-08-21 14:55:00|96.04|93.64|94.97|92.57|96.52|94.12|93.77|91.37|0
1692630000000|2023-08-21 15:00:00|95.05|92.65|94.34|91.94|95.45|93.05|94.03|91.63|0
1692630300000|2023-08-21 15:05:00|94.42|92.02|95.2|92.8|95.76|93.36|94.1|91.7|0
1692630600000|2023-08-21 15:10:00|95.36|92.96|96.63|94.23|96.79|94.39|95.2|92.8|0
1692630900000|2023-08-21 15:15:00|96.71|94.31|96.91|94.51|98.11|95.71|96.21|93.81|0
1692631200000|2023-08-21 15:20:00|96.75|94.35|97.54|95.14|97.71|95.31|96.66|94.26|0
1692631500000|2023-08-21 15:25:00|97.63|95.23|97.7|95.3|98.19|95.79|97.14|94.74|0
1692631800000|2023-08-21 15:30:00|97.86|95.46|96.34|93.94|97.86|95.46|96.26|93.86|0
1692632100000|2023-08-21 15:35:00|96.5|94.1|97.78|95.38|98.18|95.78|96.26|93.86|0
1692632400000|2023-08-21 15:40:00|97.7|95.3|99.15|96.75|99.24|96.84|97.7|95.3|0
1692632700000|2023-08-21 15:45:00|99.4|97|99.4|97|99.48|97.08|98.5|96.1|0
1692633000000|2023-08-21 15:50:00|99.48|97.08|99.72|97.32|99.89|97.49|98.83|96.43|0
1692633300000|2023-08-21 15:55:00|99.8|97.4|98.9|96.5|99.8|97.4|98.58|96.18|0
1692633600000|2023-08-21 16:00:00|99.07|96.67|97.93|95.53|99.11|96.71|97.93|95.53|0
1692633900000|2023-08-21 16:05:00|98.01|95.61|98.41|96.01|98.74|96.34|97.85|95.45|0
1692634200000|2023-08-21 16:10:00|98.49|96.09|97.2|94.8|99.22|96.82|97.2|94.8|0
1692634500000|2023-08-21 16:15:00|97.28|94.88|96.4|94|97.28|94.88|96.16|93.76|0
1692634800000|2023-08-21 16:20:00|96.48|94.08|95.21|92.81|96.56|94.16|95.05|92.65|0
1692635100000|2023-08-21 16:25:00|94.97|92.57|94.73|92.33|95.2|92.8|94.65|92.25|0
1692635400000|2023-08-21 16:30:00|94.65|92.25|94.96|92.56|95.36|92.96|94.49|92.09|0
1692635700000|2023-08-21 16:35:00|95.04|92.64|95.28|92.88|95.75|93.35|94.81|92.41|0
1692636000000|2023-08-21 16:40:00|95.36|92.96|94.72|92.32|95.36|92.96|94.49|92.09|0
1692636300000|2023-08-21 16:45:00|94.65|92.25|93.86|91.46|94.88|92.48|93.7|91.3|0
1692636600000|2023-08-21 16:50:00|93.78|91.38|94.8|92.4|94.8|92.4|93.78|91.38|0
1692636900000|2023-08-21 16:55:00|94.88|92.48|93.47|91.07|94.96|92.56|93.23|90.83|0
1692637200000|2023-08-21 17:00:00|93.39|90.99|94.4|92|94.48|92.08|93.08|90.68|0
1692637500000|2023-08-21 17:05:00|94.56|92.16|93.54|91.14|94.56|92.16|93.23|90.83|0
1692637800000|2023-08-21 17:10:00|93.46|91.06|94.24|91.84|94.32|91.92|93.46|91.06|0
1692638100000|2023-08-21 17:15:00|94.16|91.76|92.83|90.43|94.24|91.84|92.83|90.43|0
1692638400000|2023-08-21 17:20:00|92.76|90.36|91.95|89.55|92.83|90.43|91.83|89.43|0
1692638700000|2023-08-21 17:25:00|91.91|89.51|91.67|89.27|91.91|89.51|90.91|88.51|0
1692639000000|2023-08-21 17:30:00|91.6|89.2|90.98|88.58|91.83|89.43|90.6|88.2|0
1692639300000|2023-08-21 17:35:00|90.91|88.51|91.06|88.66|91.13|88.73|90.37|87.97|0
1692639600000|2023-08-21 17:40:00|90.98|88.58|90.22|87.82|90.98|88.58|90.15|87.75|0
1692639900000|2023-08-21 17:45:00|90.14|87.74|90.29|87.89|90.6|88.2|89.92|87.52|0
1692640200000|2023-08-21 17:50:00|90.22|87.82|91.05|88.65|91.28|88.88|90.14|87.74|0
1692640500000|2023-08-21 17:55:00|90.9|88.5|91.13|88.73|91.74|89.34|90.82|88.42|0
1692640800000|2023-08-21 18:00:00|91.05|88.65|90.89|88.49|91.58|89.18|90.52|88.12|0
1692641100000|2023-08-21 18:05:00|90.82|88.42|90.44|88.04|91.12|88.72|89.98|87.58|0
1692641400000|2023-08-21 18:10:00|90.36|87.96|89.6|87.2|90.36|87.96|89.23|86.83|0
1692641700000|2023-08-21 18:15:00|89.53|87.13|89.83|87.43|89.98|87.58|89.23|86.83|0
1692642000000|2023-08-21 18:20:00|89.75|87.35|90.05|87.65|90.05|87.65|89.22|86.82|0
1692642300000|2023-08-21 18:25:00|89.98|87.58|90.28|87.88|90.77|88.37|89.82|87.42|0
1692642600000|2023-08-21 18:30:00|90.2|87.8|90.5|88.1|90.5|88.1|89.52|87.12|0
1692642900000|2023-08-21 18:35:00|90.42|88.02|89.52|87.12|90.42|88.02|89.29|86.89|0
1692643200000|2023-08-21 18:40:00|89.44|87.04|88.69|86.29|89.44|87.04|88.32|85.92|0
1692643500000|2023-08-21 18:45:00|88.76|86.36|87.65|85.25|88.91|86.51|87.57|85.17|0
1692643800000|2023-08-21 18:50:00|87.57|85.17|87.94|85.54|88.16|85.76|87.5|85.1|0
1692644100000|2023-08-21 18:55:00|88.01|85.61|88.23|85.83|88.61|86.21|87.87|85.47|0
1692644400000|2023-08-21 19:00:00|88.09|85.69|87.34|84.94|88.09|85.69|86.9|84.5|0
1692644700000|2023-08-21 19:05:00|87.27|84.87|87.27|84.87|87.64|85.24|86.75|84.35|0
1692645000000|2023-08-21 19:10:00|87.34|84.94|87.04|84.64|87.71|85.31|86.9|84.5|0
1692645300000|2023-08-21 19:15:00|86.97|84.57|86.82|84.42|86.97|84.57|86.31|83.91|0
1692645600000|2023-08-21 19:20:00|86.75|84.35|86.45|84.05|87.04|84.64|86.09|83.69|0
1692645900000|2023-08-21 19:25:00|86.38|83.98|86.96|84.56|87.11|84.71|86.23|83.83|0
1692646200000|2023-08-21 19:30:00|87.11|84.71|86.37|83.97|87.26|84.86|86.23|83.83|0
1692646500000|2023-08-21 19:35:00|86.3|83.9|86.37|83.97|86.74|84.34|86.15|83.75|0
1692646800000|2023-08-21 19:40:00|86.3|83.9|85.57|83.17|86.3|83.9|84.92|82.52|0
1692647100000|2023-08-21 19:45:00|85.64|83.24|86.29|83.89|86.37|83.97|85.64|83.24|0
1692647400000|2023-08-21 19:50:00|86.22|83.82|86.36|83.96|86.66|84.26|85.71|83.31|0
1692647700000|2023-08-21 19:55:00|86.44|84.04|87.06|84.66|87.84|85.44|86.29|83.89|0
1692648000000|2023-08-21 20:00:00|87.61|85.21|91.74|89.34|91.74|89.34|87.61|85.21|0
1692648300000|2023-08-21 20:05:00|91.81|89.41|90.07|87.67|91.81|89.41|89.77|87.37|0
1692648600000|2023-08-21 20:10:00|90.14|87.74|90.29|87.89|90.44|88.04|90.06|87.66|0
1692648900000|2023-08-21 20:15:00|90.41|87.61|90.41|87.61|90.56|87.76|90.26|87.46|0
1692649200000|2023-08-21 20:20:00|90.34|87.54|90.33|87.53|90.41|87.61|90.26|87.46|0
1692649500000|2023-08-21 20:25:00|90.41|87.61|90.48|87.68|90.56|87.76|90.33|87.53|0
1692649800000|2023-08-21 20:30:00|90.41|87.61|90.48|87.68|90.56|87.76|90.41|87.61|0
1692650100000|2023-08-21 20:35:00|90.55|87.75|90.48|87.68|90.55|87.75|90.48|87.68|0
1692650400000|2023-08-21 20:40:00|90.4|87.6|90.4|87.6|90.4|87.6|90.33|87.53|0
1692650700000|2023-08-21 20:45:00|90.47|87.67|90.4|87.6|90.55|87.75|90.32|87.52|0
1692651000000|2023-08-21 20:50:00|90.32|87.52|90.17|87.37|90.4|87.6|90.02|87.22|0
1692651300000|2023-08-21 20:55:00|90.24|87.44|90.29|87.49|90.32|87.52|90.09|87.29|0
1692651600000|2023-08-21 21:00:00|90.28|87.48|90.24|87.44|90.33|87.53|90.22|87.42|0
1692651900000|2023-08-21 21:05:00|90.23|87.43|90.21|87.41|90.26|87.46|90.18|87.38|0
1692652200000|2023-08-21 21:10:00|90.2|87.4|90.2|87.4|90.22|87.42|90.12|87.32|0
1692652500000|2023-08-21 21:15:00|90.19|87.39|90.15|87.35|90.21|87.41|90.13|87.33|0
1692652800000|2023-08-21 21:20:00|90.2|87.4|90.25|87.45|90.26|87.46|90.2|87.4|0
1692653100000|2023-08-21 21:25:00|90.22|87.42|90.12|87.32|90.22|87.42|90.12|87.32|0
1692653400000|2023-08-21 21:30:00|90.13|87.33|90.13|87.33|90.13|87.33|90.13|87.33|0
1692653700000|2023-08-21 21:35:00|90.12|87.32|90.15|87.35|90.15|87.35|90.09|87.29|0
1692654000000|2023-08-21 21:40:00|90.13|87.33|90.05|87.25|90.13|87.33|90.05|87.25|0
1692654300000|2023-08-21 21:45:00|90.04|87.24|90.19|87.39|90.19|87.39|90.02|87.22|0
1692654600000|2023-08-21 21:50:00|90.22|87.42|90.12|87.32|90.22|87.42|90.12|87.32|0
1692654900000|2023-08-21 21:55:00|90.13|87.33|90.14|87.34|90.14|87.34|90.12|87.32|0
1692655200000|2023-08-21 22:00:00|90.03|87.23|90.55|87.75|90.81|88.01|89.95|87.15|0
1692655500000|2023-08-21 22:05:00|90.59|87.79|90.44|87.64|90.74|87.94|90.44|87.64|0
1692655800000|2023-08-21 22:10:00|90.43|87.63|91.26|88.46|91.26|88.46|90.43|87.63|0
1692656100000|2023-08-21 22:15:00|91.19|88.39|90.96|88.16|91.26|88.46|90.81|88.01|0
1692656400000|2023-08-21 22:20:00|90.88|88.08|90.95|88.15|90.96|88.16|90.8|88|0
1692656700000|2023-08-21 22:25:00|91.03|88.23|90.95|88.15|91.18|88.38|90.88|88.08|0
1692657000000|2023-08-21 22:30:00|90.88|88.08|91.02|88.22|91.03|88.23|90.73|87.93|0
1692657300000|2023-08-21 22:35:00|91.06|88.26|91.02|88.22|91.1|88.3|90.95|88.15|0
1692657600000|2023-08-21 22:40:00|91.1|88.3|91.02|88.22|91.1|88.3|91.02|88.22|0
1692657900000|2023-08-21 22:45:00|91.1|88.3|91.09|88.29|91.1|88.3|90.94|88.14|0
1692658200000|2023-08-21 22:50:00|91.17|88.37|91.09|88.29|91.17|88.37|91.09|88.29|0
1692658500000|2023-08-21 22:55:00|91.02|88.22|91.09|88.29|91.17|88.37|90.94|88.14|0
1692658800000|2023-08-21 23:00:00|91.01|88.21|90.94|88.14|91.09|88.29|90.94|88.14|0
1692659100000|2023-08-21 23:05:00|90.86|88.06|90.71|87.91|90.94|88.14|90.71|87.91|0
1692659400000|2023-08-21 23:10:00|90.75|87.95|90.41|87.61|90.75|87.95|90.41|87.61|0
1692659700000|2023-08-21 23:15:00|90.4|87.6|90.33|87.53|90.4|87.6|90.33|87.53|0
1692660000000|2023-08-21 23:20:00|90.25|87.45|90.18|87.38|90.33|87.53|90.03|87.23|0
1692660300000|2023-08-21 23:25:00|90.25|87.45|90.1|87.3|90.25|87.45|90.03|87.23|0
1692660600000|2023-08-21 23:30:00|90.17|87.37|90.1|87.3|90.25|87.45|90.02|87.22|0
1692660900000|2023-08-21 23:35:00|90.13|87.33|90.17|87.37|90.24|87.44|90.1|87.3|0
1692661200000|2023-08-21 23:40:00|90.09|87.29|90.39|87.59|90.39|87.59|90.09|87.29|0
1692661500000|2023-08-21 23:45:00|90.47|87.67|90.69|87.89|90.69|87.89|90.47|87.67|0
1692661800000|2023-08-21 23:50:00|90.76|87.96|91.29|88.49|91.29|88.49|90.76|87.96|0
1692662100000|2023-08-21 23:55:00|91.44|88.64|91.21|88.41|91.44|88.64|91.21|88.41|0
1692662400000|2023-08-22 00:00:00|90.34|87.54|90.49|87.69|90.56|87.76|90.19|87.39|0
1692662700000|2023-08-22 00:05:00|90.56|87.76|91.17|88.37|91.24|88.44|90.49|87.69|0
1692663000000|2023-08-22 00:10:00|91.24|88.44|90.86|88.06|91.24|88.44|90.78|87.98|0
1692663300000|2023-08-22 00:15:00|90.78|87.98|90.75|87.95|91.01|88.21|90.33|87.53|0
1692663600000|2023-08-22 00:20:00|90.71|87.91|90.63|87.83|90.78|87.98|90.4|87.6|0
1692663900000|2023-08-22 00:25:00|90.7|87.9|90.7|87.9|90.86|88.06|90.48|87.68|0
1692664200000|2023-08-22 00:30:00|90.63|87.83|90.85|88.05|91|88.2|90.4|87.6|0
1692664500000|2023-08-22 00:35:00|90.77|87.97|90.09|87.29|90.77|87.97|90.09|87.29|0
1692664800000|2023-08-22 00:40:00|90.02|87.22|89.57|86.77|90.08|87.28|89.31|86.51|0
1692665100000|2023-08-22 00:45:00|89.49|86.69|89.27|86.47|89.49|86.69|88.97|86.17|0
1692665400000|2023-08-22 00:50:00|89.19|86.39|89.19|86.39|89.19|86.39|89.04|86.24|0
1692665700000|2023-08-22 00:55:00|89.15|86.35|89.11|86.31|89.26|86.46|89.11|86.31|0
1692666000000|2023-08-22 01:00:00|89.04|86.24|89.48|86.68|89.56|86.76|89.04|86.24|0
1692666300000|2023-08-22 01:05:00|89.52|86.72|89.86|87.06|90.16|87.36|89.41|86.61|0
1692666600000|2023-08-22 01:10:00|89.78|86.98|89.93|87.13|89.93|87.13|89.63|86.83|0
1692666900000|2023-08-22 01:15:00|90|87.2|90.3|87.5|90.3|87.5|89.93|87.13|0
1692667200000|2023-08-22 01:20:00|90.27|87.47|89.55|86.75|90.45|87.65|89.55|86.75|0
1692667500000|2023-08-22 01:25:00|89.47|86.67|89.02|86.22|89.55|86.75|89.02|86.22|0
1692667800000|2023-08-22 01:30:00|88.95|86.15|88.69|85.89|88.95|86.15|88.43|85.63|0
1692668100000|2023-08-22 01:35:00|88.72|85.92|88.94|86.14|89.09|86.29|88.69|85.89|0
1692668400000|2023-08-22 01:40:00|88.87|86.07|89.39|86.59|89.39|86.59|88.8|86|0
1692668700000|2023-08-22 01:45:00|89.32|86.52|89.46|86.66|89.69|86.89|89.31|86.51|0
1692669000000|2023-08-22 01:50:00|89.54|86.74|89.98|87.18|90.21|87.41|89.54|86.74|0
1692669300000|2023-08-22 01:55:00|90.06|87.26|89.38|86.58|90.06|87.26|89.31|86.51|0
1692669600000|2023-08-22 02:00:00|89.35|86.55|89.23|86.43|89.46|86.66|89.01|86.21|0
1692669900000|2023-08-22 02:05:00|89.16|86.36|89.15|86.35|89.31|86.51|89.01|86.21|0
1692670200000|2023-08-22 02:10:00|89.08|86.28|88.97|86.17|89.15|86.35|88.85|86.05|0
1692670500000|2023-08-22 02:15:00|88.93|86.13|88.93|86.13|89.08|86.28|88.78|85.98|0
1692670800000|2023-08-22 02:20:00|88.85|86.05|88.48|85.68|88.93|86.13|88.33|85.53|0
1692671100000|2023-08-22 02:25:00|88.52|85.72|88.48|85.68|88.52|85.72|88.18|85.38|0
1692671400000|2023-08-22 02:30:00|88.4|85.6|88.33|85.53|88.55|85.75|88.18|85.38|0
1692671700000|2023-08-22 02:35:00|88.4|85.6|88.69|85.89|88.69|85.89|88.4|85.6|0
1692672000000|2023-08-22 02:40:00|88.66|85.86|88.84|86.04|88.92|86.12|88.62|85.82|0
1692672300000|2023-08-22 02:45:00|88.92|86.12|88.91|86.11|89.21|86.41|88.91|86.11|0
1692672600000|2023-08-22 02:50:00|88.99|86.19|88.76|85.96|88.99|86.19|88.69|85.89|0
1692672900000|2023-08-22 02:55:00|88.69|85.89|88.76|85.96|88.91|86.11|88.69|85.89|0
1692673200000|2023-08-22 03:00:00|88.83|86.03|88.83|86.03|88.91|86.11|88.76|85.96|0
1692673500000|2023-08-22 03:05:00|88.91|86.11|88.46|85.66|88.91|86.11|88.24|85.44|0
1692673800000|2023-08-22 03:10:00|88.53|85.73|88.31|85.51|88.53|85.73|88.23|85.43|0
1692674100000|2023-08-22 03:15:00|88.35|85.55|88.16|85.36|88.35|85.55|88.01|85.21|0
1692674400000|2023-08-22 03:20:00|88.08|85.28|88.08|85.28|88.23|85.43|88.01|85.21|0
1692674700000|2023-08-22 03:25:00|88.16|85.36|88.08|85.28|88.16|85.36|88.01|85.21|0
1692675000000|2023-08-22 03:30:00|88.04|85.24|88.45|85.65|88.52|85.72|88|85.2|0
1692675300000|2023-08-22 03:35:00|88.41|85.61|88.52|85.72|88.52|85.72|88.3|85.5|0
1692675600000|2023-08-22 03:40:00|88.48|85.68|88.37|85.57|88.52|85.72|88.22|85.42|0
1692675900000|2023-08-22 03:45:00|88.29|85.49|88.29|85.49|88.37|85.57|88.22|85.42|0
1692676200000|2023-08-22 03:50:00|88.33|85.53|88.29|85.49|88.37|85.57|88.22|85.42|0
1692676500000|2023-08-22 03:55:00|88.21|85.41|88.33|85.53|88.36|85.56|88.21|85.41|0
1692676800000|2023-08-22 04:00:00|88.29|85.49|88.66|85.86|88.66|85.86|88.29|85.49|0
1692677100000|2023-08-22 04:05:00|88.65|85.85|88.5|85.7|88.73|85.93|88.43|85.63|0
1692677400000|2023-08-22 04:10:00|88.47|85.67|88.43|85.63|88.5|85.7|88.43|85.63|0
1692677700000|2023-08-22 04:15:00|88.35|85.55|88.43|85.63|88.5|85.7|88.28|85.48|0
1692678000000|2023-08-22 04:20:00|88.39|85.59|88.5|85.7|88.57|85.77|88.35|85.55|0
1692678300000|2023-08-22 04:25:00|88.42|85.62|88.5|85.7|88.5|85.7|88.42|85.62|0
1692678600000|2023-08-22 04:30:00|88.49|85.69|88.64|85.84|88.72|85.92|88.49|85.69|0
1692678900000|2023-08-22 04:35:00|88.57|85.77|88.79|85.99|88.79|85.99|88.57|85.77|0
1692679200000|2023-08-22 04:40:00|88.71|85.91|88.71|85.91|88.79|85.99|88.68|85.88|0
1692679500000|2023-08-22 04:45:00|88.79|85.99|88.93|86.13|88.93|86.13|88.64|85.84|0
1692679800000|2023-08-22 04:50:00|89.01|86.21|88.93|86.13|89.01|86.21|88.86|86.06|0
1692680100000|2023-08-22 04:55:00|89|86.2|89.08|86.28|89.08|86.28|88.93|86.13|0
1692680400000|2023-08-22 05:00:00|89|86.2|88.85|86.05|89.15|86.35|88.85|86.05|0
1692680700000|2023-08-22 05:05:00|88.93|86.13|89.45|86.65|89.45|86.65|88.4|85.6|0
1692681000000|2023-08-22 05:10:00|89.41|86.61|88.77|85.97|89.45|86.65|88.77|85.97|0
1692681300000|2023-08-22 05:15:00|88.7|85.9|89.18|86.38|89.29|86.49|88.7|85.9|0
1692681600000|2023-08-22 05:20:00|89.22|86.42|89.1|86.3|89.22|86.42|88.99|86.19|0
1692681900000|2023-08-22 05:25:00|89.06|86.26|88.91|86.11|89.14|86.34|88.84|86.04|0
1692682200000|2023-08-22 05:30:00|88.84|86.04|89.58|86.78|89.58|86.78|88.84|86.04|0
1692682500000|2023-08-22 05:35:00|89.66|86.86|89.4|86.6|89.66|86.86|89.21|86.41|0
1692682800000|2023-08-22 05:40:00|89.36|86.56|89.06|86.26|89.43|86.63|88.83|86.03|0
1692683100000|2023-08-22 05:45:00|89.13|86.33|88.9|86.1|89.13|86.33|88.76|85.96|0
1692683400000|2023-08-22 05:50:00|88.83|86.03|88.75|85.95|88.98|86.18|88.53|85.73|0
1692683700000|2023-08-22 05:55:00|88.83|86.03|88.53|85.73|88.9|86.1|88.53|85.73|0
1692684000000|2023-08-22 06:00:00|88.57|85.77|88.6|85.8|89.05|86.25|88.53|85.73|0
1692684300000|2023-08-22 06:05:00|88.4|86|87.73|85.33|88.47|86.07|87.58|85.18|0
1692684600000|2023-08-22 06:10:00|87.7|85.3|87.14|84.74|87.8|85.4|87.14|84.74|0
1692684900000|2023-08-22 06:15:00|87.07|84.67|86.7|84.3|87.36|84.96|86.7|84.3|0
1692685200000|2023-08-22 06:20:00|86.63|84.23|86.7|84.3|86.81|84.41|86.41|84.01|0
1692685500000|2023-08-22 06:25:00|86.62|84.22|86.84|84.44|86.99|84.59|86.62|84.22|0
1692685800000|2023-08-22 06:30:00|86.77|84.37|86.91|84.51|87.06|84.66|86.69|84.29|0
1692686100000|2023-08-22 06:35:00|86.95|84.55|86.91|84.51|87.06|84.66|86.91|84.51|0
1692686400000|2023-08-22 06:40:00|86.84|84.44|86.69|84.29|86.98|84.58|86.62|84.22|0
1692686700000|2023-08-22 06:45:00|86.76|84.36|87.05|84.65|87.27|84.87|86.76|84.36|0
1692687000000|2023-08-22 06:50:00|86.98|84.58|86.83|84.43|87.12|84.72|86.68|84.28|0
1692687300000|2023-08-22 06:55:00|86.9|84.5|86.53|84.13|86.98|84.58|86.53|84.13|0
1692687600000|2023-08-22 07:00:00|86.61|84.21|86.17|83.77|86.75|84.35|86.17|83.77|0
1692687900000|2023-08-22 07:05:00|86.1|83.7|85.37|82.97|86.17|83.77|85.37|82.97|0
1692688200000|2023-08-22 07:10:00|85.3|82.9|85.44|83.04|85.66|83.26|85.15|82.75|0
1692688500000|2023-08-22 07:15:00|85.37|82.97|85.22|82.82|85.58|83.18|85.08|82.68|0
1692688800000|2023-08-22 07:20:00|85.15|82.75|85.78|83.38|86.56|84.16|84.64|82.24|0
1692689100000|2023-08-22 07:25:00|85.74|83.34|86.65|84.25|87.38|84.98|85.74|83.34|0
1692689400000|2023-08-22 07:30:00|86.72|84.32|85.63|83.23|86.87|84.47|85.63|83.23|0
1692689700000|2023-08-22 07:35:00|85.41|83.01|84.69|82.29|85.63|83.23|84.69|82.29|0
1692690000000|2023-08-22 07:40:00|84.62|82.22|84.4|82|85.02|82.62|84.3|81.9|0
1692690300000|2023-08-22 07:45:00|84.48|82.08|84.12|81.72|84.9|82.5|84.12|81.72|0
1692690600000|2023-08-22 07:50:00|84.05|81.65|84.54|82.14|84.61|82.21|84.05|81.65|0
1692690900000|2023-08-22 07:55:00|84.47|82.07|84.4|82|84.61|82.21|84.04|81.64|0
1692691200000|2023-08-22 08:00:00|84.25|81.85|83.83|81.43|84.47|82.07|83.83|81.43|0
1692691500000|2023-08-22 08:05:00|83.9|81.5|83.89|81.49|84.25|81.85|83.68|81.28|0
1692691800000|2023-08-22 08:10:00|83.82|81.42|83.7|81.3|84.34|81.94|83.42|81.02|0
1692692100000|2023-08-22 08:15:00|83.63|81.23|83.91|81.51|84.16|81.76|83.34|80.94|0
1692692400000|2023-08-22 08:20:00|83.98|81.58|83.41|81.01|83.98|81.58|83.41|81.01|0
1692692700000|2023-08-22 08:25:00|83.48|81.08|83.98|81.58|84.19|81.79|83.48|81.08|0
1692693000000|2023-08-22 08:30:00|84.05|81.65|84.01|81.61|84.08|81.68|83.69|81.29|0
1692693300000|2023-08-22 08:35:00|83.9|81.5|83.55|81.15|83.97|81.57|83.55|81.15|0
1692693600000|2023-08-22 08:40:00|83.58|81.18|83.26|80.86|83.69|81.29|83.19|80.79|0
1692693900000|2023-08-22 08:45:00|83.12|80.72|83.47|81.07|83.61|81.21|83.12|80.72|0
1692694200000|2023-08-22 08:50:00|83.44|81.04|83.65|81.25|83.75|81.35|83.4|81|0
1692694500000|2023-08-22 08:55:00|83.68|81.28|83.18|80.78|83.89|81.49|83.11|80.71|0
1692694800000|2023-08-22 09:00:00|83.11|80.71|83.61|81.21|83.82|81.42|83.11|80.71|0
1692695100000|2023-08-22 09:05:00|83.68|81.28|83.89|81.49|83.89|81.49|83.46|81.06|0
1692695400000|2023-08-22 09:10:00|83.82|81.42|83.96|81.56|83.96|81.56|83.74|81.34|0
1692695700000|2023-08-22 09:15:00|83.88|81.48|83.81|81.41|84.03|81.63|83.81|81.41|0
1692696000000|2023-08-22 09:20:00|83.85|81.45|83.24|80.84|84.1|81.7|83.17|80.77|0
1692696300000|2023-08-22 09:25:00|83.17|80.77|83.38|80.98|83.52|81.12|83.17|80.77|0
1692696600000|2023-08-22 09:30:00|83.24|80.84|83.1|80.7|83.38|80.98|83.03|80.63|0
1692696900000|2023-08-22 09:35:00|83.17|80.77|82.95|80.55|83.24|80.84|82.95|80.55|0
1692697200000|2023-08-22 09:40:00|83.02|80.62|82.46|80.06|83.02|80.62|82.46|80.06|0
1692697500000|2023-08-22 09:45:00|82.53|80.13|82.24|79.84|82.6|80.2|82.18|79.78|0
1692697800000|2023-08-22 09:50:00|82.21|79.81|82.52|80.12|82.59|80.19|82.1|79.7|0
1692698100000|2023-08-22 09:55:00|82.45|80.05|82.52|80.12|82.94|80.54|82.45|80.05|0
1692698400000|2023-08-22 10:00:00|82.45|80.05|82.45|80.05|82.59|80.19|82.1|79.7|0
1692698700000|2023-08-22 10:05:00|82.38|79.98|82.24|79.84|82.52|80.12|82.03|79.63|0
1692699000000|2023-08-22 10:10:00|82.17|79.77|82.54|80.14|82.75|80.35|82.1|79.7|0
1692699300000|2023-08-22 10:15:00|82.61|80.21|82.39|79.99|82.61|80.21|82.29|79.89|0
1692699600000|2023-08-22 10:20:00|82.32|79.92|82.25|79.85|82.46|80.06|82.25|79.85|0
1692699900000|2023-08-22 10:25:00|82.18|79.78|82.39|79.99|82.46|80.06|82.18|79.78|0
1692700200000|2023-08-22 10:30:00|82.42|80.02|82.25|79.85|82.42|80.02|82.11|79.71|0
1692700500000|2023-08-22 10:35:00|82.28|79.88|82.52|80.12|82.74|80.34|82.28|79.88|0
1692700800000|2023-08-22 10:40:00|82.45|80.05|82.1|79.7|82.45|80.05|81.89|79.49|0
1692701100000|2023-08-22 10:45:00|82.17|79.77|82.66|80.26|82.8|80.4|82.1|79.7|0
1692701400000|2023-08-22 10:50:00|82.73|80.33|82.73|80.33|82.87|80.47|82.66|80.26|0
1692701700000|2023-08-22 10:55:00|82.8|80.4|82.62|80.22|83.01|80.61|82.45|80.05|0
1692702000000|2023-08-22 11:00:00|82.59|80.19|82.72|80.32|83.01|80.61|82.44|80.04|0
1692702300000|2023-08-22 11:05:00|82.65|80.25|83.04|80.64|83.04|80.64|82.51|80.11|0
1692702600000|2023-08-22 11:10:00|83|80.6|82.51|80.11|83.07|80.67|82.44|80.04|0
1692702900000|2023-08-22 11:15:00|82.47|80.07|81.95|79.55|82.86|80.46|81.95|79.55|0
1692703200000|2023-08-22 11:20:00|81.88|79.48|81.66|79.26|82.01|79.61|81.46|79.06|0
1692703500000|2023-08-22 11:25:00|81.73|79.33|81.94|79.54|82.01|79.61|81.73|79.33|0
1692703800000|2023-08-22 11:30:00|81.87|79.47|81.66|79.26|81.87|79.47|81.31|78.91|0
1692704100000|2023-08-22 11:35:00|81.73|79.33|81.59|79.19|82.01|79.61|81.45|79.05|0
1692704400000|2023-08-22 11:40:00|81.66|79.26|81.17|78.77|81.66|79.26|81.03|78.63|0
1692704700000|2023-08-22 11:45:00|81.21|78.81|80.96|78.56|81.24|78.84|80.75|78.35|0
1692705000000|2023-08-22 11:50:00|81|78.6|80.54|78.14|81.1|78.7|80.41|78.01|0
1692705300000|2023-08-22 11:55:00|80.61|78.21|80.71|78.31|80.82|78.42|80.54|78.14|0
1692705600000|2023-08-22 12:00:00|80.68|78.28|80.33|77.93|80.68|78.28|80.26|77.86|0
1692705900000|2023-08-22 12:05:00|80.4|78|80.26|77.86|80.4|78|79.85|77.45|0
1692706200000|2023-08-22 12:10:00|80.33|77.93|80.33|77.93|80.4|78|80.12|77.72|0
1692706500000|2023-08-22 12:15:00|80.4|78|80.46|78.06|80.74|78.34|80.33|77.93|0
1692706800000|2023-08-22 12:20:00|80.39|77.99|80.53|78.13|80.74|78.34|80.39|77.99|0
1692707100000|2023-08-22 12:25:00|80.6|78.2|80.67|78.27|80.87|78.47|80.53|78.13|0
1692707400000|2023-08-22 12:30:00|80.6|78.2|80.32|77.92|80.6|78.2|79.91|77.51|0
1692707700000|2023-08-22 12:35:00|80.39|77.99|80.8|78.4|80.8|78.4|80.25|77.85|0
1692708000000|2023-08-22 12:40:00|80.87|78.47|81.63|79.23|81.63|79.23|80.73|78.33|0
1692708300000|2023-08-22 12:45:00|81.49|79.09|81.49|79.09|81.7|79.3|81.28|78.88|0
1692708600000|2023-08-22 12:50:00|81.45|79.05|81.76|79.36|81.9|79.5|81.35|78.95|0
1692708900000|2023-08-22 12:55:00|81.83|79.43|82.32|79.92|82.32|79.92|81.69|79.29|0
1692709200000|2023-08-22 13:00:00|82.39|79.99|82.18|79.78|82.6|80.2|82.04|79.64|0
1692709500000|2023-08-22 13:05:00|82.11|79.71|82.53|80.13|82.56|80.16|82.04|79.64|0
1692709800000|2023-08-22 13:10:00|82.46|80.06|82.74|80.34|82.81|80.41|82.39|79.99|0
1692710100000|2023-08-22 13:15:00|82.81|80.41|82.31|79.91|82.95|80.55|82.17|79.77|0
1692710400000|2023-08-22 13:20:00|82.38|79.98|82.52|80.12|82.59|80.19|82.03|79.63|0
1692710700000|2023-08-22 13:25:00|82.38|79.98|82.31|79.91|82.94|80.54|82.27|79.87|0
1692711000000|2023-08-22 13:30:00|82.38|79.98|83.29|80.89|83.93|81.53|82.38|79.98|0
1692711300000|2023-08-22 13:35:00|83.5|81.1|84.57|82.17|84.64|82.24|83.22|80.82|0
1692711600000|2023-08-22 13:40:00|84.64|82.24|84.31|81.91|85.72|83.32|83.39|80.99|0
1692711900000|2023-08-22 13:45:00|84.24|81.84|84.67|82.27|84.82|82.42|83.6|81.2|0
1692712200000|2023-08-22 13:50:00|84.74|82.34|86.33|83.93|86.76|84.36|84.67|82.27|0
1692712500000|2023-08-22 13:55:00|86.4|84|86.95|84.55|87.1|84.7|86.28|83.88|0
1692712800000|2023-08-22 14:00:00|87.17|84.77|86.3|83.9|87.69|85.29|86.22|83.82|0
1692713100000|2023-08-22 14:05:00|86.22|83.82|87.24|84.84|87.39|84.99|85.86|83.46|0
1692713400000|2023-08-22 14:10:00|87.39|84.99|85.93|83.53|87.46|85.06|85.07|82.67|0
1692713700000|2023-08-22 14:15:00|85.86|83.46|85.49|83.09|86.58|84.18|85.06|82.66|0
1692714000000|2023-08-22 14:20:00|85.71|83.31|87.31|84.91|87.31|84.91|84.92|82.52|0
1692714300000|2023-08-22 14:25:00|87.38|84.98|87.45|85.05|87.75|85.35|86.65|84.25|0
1692714600000|2023-08-22 14:30:00|87.38|84.98|89.67|87.27|89.97|87.57|87.38|84.98|0
1692714900000|2023-08-22 14:35:00|89.52|87.12|88.55|86.15|89.6|87.2|88.33|85.93|0
1692715200000|2023-08-22 14:40:00|88.63|86.23|88.7|86.3|89.52|87.12|88.18|85.78|0
1692715500000|2023-08-22 14:45:00|88.63|86.23|88.18|85.78|89.15|86.75|88.11|85.71|0
1692715800000|2023-08-22 14:50:00|88.25|85.85|86.86|84.46|88.55|86.15|86.86|84.46|0
1692716100000|2023-08-22 14:55:00|86.93|84.53|86.78|84.38|87.07|84.67|86.49|84.09|0
1692716400000|2023-08-22 15:00:00|86.63|84.23|87.44|85.04|87.58|85.18|86.49|84.09|0
1692716700000|2023-08-22 15:05:00|87.51|85.11|88.54|86.14|88.69|86.29|87.44|85.04|0
1692717000000|2023-08-22 15:10:00|88.47|86.07|88.46|86.06|88.99|86.59|86.99|84.59|0
1692717300000|2023-08-22 15:15:00|88.69|86.29|88.31|85.91|89.36|86.96|87.87|85.47|0
1692717600000|2023-08-22 15:20:00|88.39|85.99|87.72|85.32|88.39|85.99|86.99|84.59|0
1692717900000|2023-08-22 15:25:00|87.65|85.25|87.94|85.54|88.02|85.62|86.99|84.59|0
1692718200000|2023-08-22 15:30:00|87.87|85.47|86.47|84.07|88.31|85.91|86.47|84.07|0
1692718500000|2023-08-22 15:35:00|86.54|84.14|87.57|85.17|87.65|85.25|86.03|83.63|0
1692718800000|2023-08-22 15:40:00|87.72|85.32|88.16|85.76|88.16|85.76|87.27|84.87|0
1692719100000|2023-08-22 15:45:00|88.09|85.69|87.72|85.32|88.31|85.91|87.64|85.24|0
1692719400000|2023-08-22 15:50:00|87.64|85.24|88.98|86.58|89.2|86.8|87.64|85.24|0
1692719700000|2023-08-22 15:55:00|89.05|86.65|88.9|86.5|89.2|86.8|88.6|86.2|0
1692720000000|2023-08-22 16:00:00|89.05|86.65|88.97|86.57|89.2|86.8|88.45|86.05|0
1692720300000|2023-08-22 16:05:00|88.9|86.5|89.2|86.8|89.35|86.95|88.75|86.35|0
1692720600000|2023-08-22 16:10:00|89.12|86.72|91.16|88.76|91.16|88.76|89.12|86.72|0
1692720900000|2023-08-22 16:15:00|91.08|88.68|90.63|88.23|91.69|89.29|90.55|88.15|0
1692721200000|2023-08-22 16:20:00|90.7|88.3|90.55|88.15|91.01|88.61|90.47|88.07|0
1692721500000|2023-08-22 16:25:00|90.62|88.22|89.34|86.94|90.93|88.53|89.19|86.79|0
1692721800000|2023-08-22 16:30:00|89.26|86.86|89.86|87.46|90.16|87.76|88.66|86.26|0
1692722100000|2023-08-22 16:35:00|89.94|87.54|87.99|85.59|90.01|87.61|87.99|85.59|0
1692722400000|2023-08-22 16:40:00|87.91|85.51|87.76|85.36|88.14|85.74|87.25|84.85|0
1692722700000|2023-08-22 16:45:00|87.69|85.29|88.13|85.73|88.28|85.88|87.47|85.07|0
1692723000000|2023-08-22 16:50:00|88.06|85.66|87.32|84.92|88.13|85.73|86.88|84.48|0
1692723300000|2023-08-22 16:55:00|87.24|84.84|88.87|86.47|88.95|86.55|87.24|84.84|0
1692723600000|2023-08-22 17:00:00|88.95|86.55|90.76|88.36|90.83|88.43|88.65|86.25|0
1692723900000|2023-08-22 17:05:00|90.68|88.28|90.07|87.67|91.29|88.89|89.92|87.52|0
1692724200000|2023-08-22 17:10:00|90.15|87.75|91.13|88.73|91.29|88.89|89.69|87.29|0
1692724500000|2023-08-22 17:15:00|91.21|88.81|91.36|88.96|92.05|89.65|90.98|88.58|0
1692724800000|2023-08-22 17:20:00|91.44|89.04|91.13|88.73|91.66|89.26|90.6|88.2|0
1692725100000|2023-08-22 17:25:00|91.2|88.8|90.29|87.89|91.43|89.03|90.21|87.81|0
1692725400000|2023-08-22 17:30:00|90.37|87.97|90.29|87.89|90.9|88.5|90.21|87.81|0
1692725700000|2023-08-22 17:35:00|90.21|87.81|89.68|87.28|90.29|87.89|88.42|86.02|0
1692726000000|2023-08-22 17:40:00|89.52|87.12|89.83|87.43|90.13|87.73|89.3|86.9|0
1692726300000|2023-08-22 17:45:00|89.9|87.5|90.05|87.65|90.51|88.11|89.37|86.97|0
1692726600000|2023-08-22 17:50:00|90.13|87.73|90.13|87.73|90.66|88.26|89.59|87.19|0
1692726900000|2023-08-22 17:55:00|90.05|87.65|89.21|86.81|90.28|87.88|88.99|86.59|0
1692727200000|2023-08-22 18:00:00|89.29|86.89|89.36|86.96|90.43|88.03|88.61|86.21|0
1692727500000|2023-08-22 18:05:00|89.44|87.04|88.61|86.21|89.67|87.27|88.61|86.21|0
1692727800000|2023-08-22 18:10:00|88.68|86.28|89.51|87.11|89.97|87.57|88.38|85.98|0
1692728100000|2023-08-22 18:15:00|89.43|87.03|89.58|87.18|89.96|87.56|88.98|86.58|0
1692728400000|2023-08-22 18:20:00|89.66|87.26|89.35|86.95|90.11|87.71|89.05|86.65|0
1692728700000|2023-08-22 18:25:00|89.43|87.03|87.85|85.45|89.43|87.03|87.7|85.3|0
1692729000000|2023-08-22 18:30:00|87.77|85.37|87.32|84.92|87.92|85.52|87.32|84.92|0
1692729300000|2023-08-22 18:35:00|87.25|84.85|87.32|84.92|87.99|85.59|86.95|84.55|0
1692729600000|2023-08-22 18:40:00|87.4|85|88.89|86.49|89.19|86.79|87.32|84.92|0
1692729900000|2023-08-22 18:45:00|88.82|86.42|89.11|86.71|89.61|87.21|88.59|86.19|0
1692730200000|2023-08-22 18:50:00|89.19|86.79|89.19|86.79|89.34|86.94|88.89|86.49|0
1692730500000|2023-08-22 18:55:00|89.34|86.94|88.13|85.73|89.41|87.01|88.06|85.66|0
1692730800000|2023-08-22 19:00:00|88.21|85.81|87.53|85.13|88.28|85.88|87.24|84.84|0
1692731100000|2023-08-22 19:05:00|87.38|84.98|85.61|83.21|87.56|85.16|85.47|83.07|0
1692731400000|2023-08-22 19:10:00|85.54|83.14|84.81|82.41|85.76|83.36|84.66|82.26|0
1692731700000|2023-08-22 19:15:00|84.73|82.33|86.05|83.65|86.05|83.65|84.37|81.97|0
1692732000000|2023-08-22 19:20:00|85.98|83.58|86.86|84.46|87.16|84.76|85.76|83.36|0
1692732300000|2023-08-22 19:25:00|86.72|84.32|87.23|84.83|87.91|85.51|86.12|83.72|0
1692732600000|2023-08-22 19:30:00|87.38|84.98|88.74|86.34|89.19|86.79|87.31|84.91|0
1692732900000|2023-08-22 19:35:00|88.81|86.41|89.64|87.24|89.72|87.32|88.74|86.34|0
1692733200000|2023-08-22 19:40:00|89.72|87.32|90.63|88.23|90.63|88.23|87.75|85.35|0
1692733500000|2023-08-22 19:45:00|90.48|88.08|90.55|88.15|90.78|88.38|89.87|87.47|0
1692733800000|2023-08-22 19:50:00|90.32|87.92|89.86|87.46|90.32|87.92|89.18|86.78|0
1692734100000|2023-08-22 19:55:00|89.71|87.31|89.03|86.63|89.78|87.38|88.5|86.1|0
1692734400000|2023-08-22 20:00:00|89.18|86.78|89.55|87.15|89.63|87.23|89.1|86.7|0
1692734700000|2023-08-22 20:05:00|89.52|87.12|89.25|86.85|89.55|87.15|89.17|86.77|0
1692735000000|2023-08-22 20:10:00|89.17|86.77|89.4|87|89.4|87|89.17|86.77|0
1692735300000|2023-08-22 20:15:00|89.6|86.8|89.6|86.8|89.75|86.95|89.6|86.8|0
1692735600000|2023-08-22 20:20:00|89.67|86.87|89.56|86.76|89.67|86.87|89.44|86.64|0
1692735900000|2023-08-22 20:25:00|89.52|86.72|89.82|87.02|89.82|87.02|89.52|86.72|0
1692736200000|2023-08-22 20:30:00|89.89|87.09|89.66|86.86|89.89|87.09|89.66|86.86|0
1692736500000|2023-08-22 20:35:00|89.59|86.79|89.66|86.86|89.66|86.86|89.51|86.71|0
1692736800000|2023-08-22 20:40:00|89.63|86.83|89.66|86.86|89.66|86.86|89.58|86.78|0
1692737100000|2023-08-22 20:45:00|89.74|86.94|89.66|86.86|89.74|86.94|89.66|86.86|0
1692737400000|2023-08-22 20:50:00|89.62|86.82|89.5|86.7|89.66|86.86|89.5|86.7|0
1692737700000|2023-08-22 20:55:00|89.43|86.63|89.16|86.36|89.5|86.7|89.16|86.36|0
1692738000000|2023-08-22 21:00:00|89.27|86.47|89.16|86.36|89.33|86.53|89.14|86.34|0
1692738300000|2023-08-22 21:05:00|89.15|86.35|88.99|86.19|89.2|86.4|88.84|86.04|0
1692738600000|2023-08-22 21:10:00|88.84|86.04|88.82|86.02|88.93|86.13|88.68|85.88|0
1692738900000|2023-08-22 21:15:00|88.81|86.01|88.94|86.14|88.94|86.14|88.78|85.98|0
1692739200000|2023-08-22 21:20:00|88.96|86.16|88.77|85.97|88.96|86.16|88.75|85.95|0
1692739500000|2023-08-22 21:25:00|88.8|86|88.77|85.97|88.9|86.1|88.77|85.97|0
1692739800000|2023-08-22 21:30:00|88.9|86.1|88.97|86.17|88.98|86.18|88.9|86.1|0
1692740100000|2023-08-22 21:35:00|88.98|86.18|88.96|86.16|89|86.2|88.94|86.14|0
1692740400000|2023-08-22 21:40:00|88.95|86.15|89.04|86.24|89.04|86.24|88.93|86.13|0
1692740700000|2023-08-22 21:45:00|89.03|86.23|89.04|86.24|89.04|86.24|89.03|86.23|0
1692741000000|2023-08-22 21:50:00|89|86.2|89.01|86.21|89.01|86.21|88.99|86.19|0
1692741300000|2023-08-22 21:55:00|89.03|86.23|89.07|86.27|89.1|86.3|89.03|86.23|0
1692741600000|2023-08-22 22:00:00|89.36|86.56|88.57|85.77|89.36|86.56|88.57|85.77|0
1692741900000|2023-08-22 22:05:00|88.64|85.84|88.79|85.99|88.87|86.07|88.57|85.77|0
1692742200000|2023-08-22 22:10:00|88.72|85.92|88.49|85.69|88.79|85.99|88.41|85.61|0
1692742500000|2023-08-22 22:15:00|88.56|85.76|88.34|85.54|88.6|85.8|88.19|85.39|0
1692742800000|2023-08-22 22:20:00|88.26|85.46|88.41|85.61|88.48|85.68|88.19|85.39|0
1692743100000|2023-08-22 22:25:00|88.48|85.68|88.56|85.76|88.56|85.76|88.48|85.68|0
1692743400000|2023-08-22 22:30:00|88.48|85.68|88.55|85.75|88.63|85.83|88.48|85.68|0
1692743700000|2023-08-22 22:35:00|88.63|85.83|88.78|85.98|88.85|86.05|88.63|85.83|0
1692744000000|2023-08-22 22:40:00|88.7|85.9|88.7|85.9|88.78|85.98|88.62|85.82|0
1692744300000|2023-08-22 22:45:00|88.62|85.82|88.47|85.67|88.62|85.82|88.47|85.67|0
1692744600000|2023-08-22 22:50:00|88.55|85.75|88.77|85.97|88.77|85.97|88.47|85.67|0
1692744900000|2023-08-22 22:55:00|88.73|85.93|88.69|85.89|88.84|86.04|88.69|85.89|0
1692745200000|2023-08-22 23:00:00|88.77|85.97|88.77|85.97|88.84|86.04|88.77|85.97|0
1692745500000|2023-08-22 23:05:00|88.84|86.04|88.84|86.04|88.84|86.04|88.69|85.89|0
1692745800000|2023-08-22 23:10:00|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1692746100000|2023-08-22 23:15:00|88.69|85.89|88.76|85.96|88.84|86.04|88.69|85.89|0
1692746400000|2023-08-22 23:20:00|88.68|85.88|88.76|85.96|88.76|85.96|88.68|85.88|0
1692746700000|2023-08-22 23:25:00|88.68|85.88|88.68|85.88|88.76|85.96|88.68|85.88|0
1692747000000|2023-08-22 23:30:00|88.53|85.73|88.75|85.95|88.83|86.03|88.53|85.73|0
1692747300000|2023-08-22 23:35:00|88.68|85.88|88.75|85.95|88.83|86.03|88.68|85.88|0
1692747600000|2023-08-22 23:40:00|88.67|85.87|88.82|86.02|88.82|86.02|88.64|85.84|0
1692747900000|2023-08-22 23:45:00|88.75|85.95|88.9|86.1|89.2|86.4|88.75|85.95|0
1692748200000|2023-08-22 23:50:00|88.93|86.13|89.19|86.39|89.2|86.4|88.9|86.1|0
1692748500000|2023-08-22 23:55:00|89.27|86.47|88.97|86.17|89.27|86.47|88.97|86.17|0
1692748800000|2023-08-23 00:00:00|89.04|86.24|88.81|86.01|89.19|86.39|88.81|86.01|0
1692749100000|2023-08-23 00:05:00|88.89|86.09|88.29|85.49|88.89|86.09|88.29|85.49|0
1692749400000|2023-08-23 00:10:00|88.36|85.56|88.06|85.26|88.44|85.64|87.91|85.11|0
1692749700000|2023-08-23 00:15:00|87.98|85.18|87.76|84.96|87.98|85.18|87.76|84.96|0
1692750000000|2023-08-23 00:20:00|87.68|84.88|87.68|84.88|87.83|85.03|87.68|84.88|0
1692750300000|2023-08-23 00:25:00|87.72|84.92|87.53|84.73|87.72|84.92|87.38|84.58|0
1692750600000|2023-08-23 00:30:00|87.57|84.77|88.66|85.86|88.66|85.86|86.89|84.09|0
1692750900000|2023-08-23 00:35:00|88.7|85.9|88.06|85.26|92.11|89.31|85.31|82.51|0
1692751200000|2023-08-23 00:40:00|88.14|85.34|88.06|85.26|88.21|85.41|87.99|85.19|0
1692751500000|2023-08-23 00:45:00|87.98|85.18|88.06|85.26|88.06|85.26|87.91|85.11|0
1692751800000|2023-08-23 00:50:00|88.1|85.3|87.91|85.11|88.21|85.41|87.91|85.11|0
1692752100000|2023-08-23 00:55:00|87.98|85.18|87.9|85.1|87.98|85.18|87.83|85.03|0
1692752400000|2023-08-23 01:00:00|87.83|85.03|87.75|84.95|88.13|85.33|87.75|84.95|0
1692752700000|2023-08-23 01:05:00|87.68|84.88|87.68|84.88|87.83|85.03|87.6|84.8|0
1692753000000|2023-08-23 01:10:00|87.6|84.8|87.6|84.8|87.68|84.88|87.45|84.65|0
1692753300000|2023-08-23 01:15:00|87.52|84.72|86.86|84.06|87.52|84.72|86.71|83.91|0
1692753600000|2023-08-23 01:20:00|86.78|83.98|87|84.2|87|84.2|86.71|83.91|0
1692753900000|2023-08-23 01:25:00|86.93|84.13|87|84.2|87.07|84.27|86.93|84.13|0
1692754200000|2023-08-23 01:30:00|86.78|83.98|86.52|83.72|87.15|84.35|86.19|83.39|0
1692754500000|2023-08-23 01:35:00|86.48|83.68|86.92|84.12|87|84.2|86.26|83.46|0
1692754800000|2023-08-23 01:40:00|86.85|84.05|86.33|83.53|86.92|84.12|86.26|83.46|0
1692755100000|2023-08-23 01:45:00|86.48|83.68|86.62|83.82|86.77|83.97|86.4|83.6|0
1692755400000|2023-08-23 01:50:00|86.55|83.75|86.4|83.6|86.69|83.89|86.4|83.6|0
1692755700000|2023-08-23 01:55:00|86.44|83.64|86.62|83.82|86.69|83.89|86.32|83.52|0
1692756000000|2023-08-23 02:00:00|86.47|83.67|86.32|83.52|86.69|83.89|86.1|83.3|0
1692756300000|2023-08-23 02:05:00|86.39|83.59|86.24|83.44|86.39|83.59|86.1|83.3|0
1692756600000|2023-08-23 02:10:00|86.32|83.52|86.39|83.59|86.65|83.85|86.24|83.44|0
1692756900000|2023-08-23 02:15:00|86.46|83.66|86.31|83.51|86.54|83.74|86.31|83.51|0
1692757200000|2023-08-23 02:20:00|86.24|83.44|86.16|83.36|86.46|83.66|86.16|83.36|0
1692757500000|2023-08-23 02:25:00|86.24|83.44|86.31|83.51|86.38|83.58|86.09|83.29|0
1692757800000|2023-08-23 02:30:00|86.24|83.44|86.09|83.29|86.31|83.51|85.87|83.07|0
1692758100000|2023-08-23 02:35:00|86.16|83.36|86.3|83.5|86.38|83.58|86.09|83.29|0
1692758400000|2023-08-23 02:40:00|86.38|83.58|86.6|83.8|86.6|83.8|86.3|83.5|0
1692758700000|2023-08-23 02:45:00|86.52|83.72|86.74|83.94|86.82|84.02|86.52|83.72|0
1692759000000|2023-08-23 02:50:00|86.67|83.87|86.81|84.01|86.89|84.09|86.59|83.79|0
1692759300000|2023-08-23 02:55:00|86.78|83.98|86.52|83.72|86.81|84.01|86.52|83.72|0
1692759600000|2023-08-23 03:00:00|86.59|83.79|86.59|83.79|86.66|83.86|86.44|83.64|0
1692759900000|2023-08-23 03:05:00|86.51|83.71|86.44|83.64|86.51|83.71|86.36|83.56|0
1692760200000|2023-08-23 03:10:00|86.51|83.71|86.95|84.15|87.03|84.23|86.51|83.71|0
1692760500000|2023-08-23 03:15:00|86.88|84.08|86.73|83.93|86.88|84.08|86.66|83.86|0
1692760800000|2023-08-23 03:20:00|86.8|84|86.87|84.07|86.95|84.15|86.73|83.93|0
1692761100000|2023-08-23 03:25:00|86.95|84.15|86.81|84.01|87|84.2|86.52|83.72|0
1692761400000|2023-08-23 03:30:00|86.74|83.94|86.14|83.34|86.74|83.94|86.07|83.27|0
1692761700000|2023-08-23 03:35:00|86.22|83.42|86.14|83.34|86.29|83.49|86|83.2|0
1692762000000|2023-08-23 03:40:00|86.21|83.41|86.29|83.49|86.29|83.49|86.14|83.34|0
1692762300000|2023-08-23 03:45:00|86.21|83.41|86.14|83.34|86.21|83.41|86.06|83.26|0
1692762600000|2023-08-23 03:50:00|86.21|83.41|86.47|83.67|86.5|83.7|86.21|83.41|0
1692762900000|2023-08-23 03:55:00|86.43|83.63|86.35|83.55|86.65|83.85|86.35|83.55|0
1692763200000|2023-08-23 04:00:00|86.43|83.63|86.42|83.62|86.5|83.7|86.35|83.55|0
1692763500000|2023-08-23 04:05:00|86.35|83.55|86.35|83.55|86.42|83.62|86.28|83.48|0
1692763800000|2023-08-23 04:10:00|86.42|83.62|86.72|83.92|86.72|83.92|86.42|83.62|0
1692764100000|2023-08-23 04:15:00|86.64|83.84|86.71|83.91|86.79|83.99|86.57|83.77|0
1692764400000|2023-08-23 04:20:00|86.64|83.84|86.78|83.98|86.79|83.99|86.64|83.84|0
1692764700000|2023-08-23 04:25:00|86.86|84.06|86.56|83.76|86.93|84.13|86.56|83.76|0
1692765000000|2023-08-23 04:30:00|86.63|83.83|86.56|83.76|86.71|83.91|86.56|83.76|0
1692765300000|2023-08-23 04:35:00|86.63|83.83|86.56|83.76|86.63|83.83|86.41|83.61|0
1692765600000|2023-08-23 04:40:00|86.48|83.68|86.41|83.61|86.48|83.68|86.41|83.61|0
1692765900000|2023-08-23 04:45:00|86.37|83.57|86.33|83.53|86.55|83.75|86.33|83.53|0
1692766200000|2023-08-23 04:50:00|86.4|83.6|86.33|83.53|86.4|83.6|86.33|83.53|0
1692766500000|2023-08-23 04:55:00|86.25|83.45|86.25|83.45|86.33|83.53|86.11|83.31|0
1692766800000|2023-08-23 05:00:00|86.33|83.53|86.36|83.56|86.47|83.67|86.18|83.38|0
1692767100000|2023-08-23 05:05:00|86.32|83.52|86.47|83.67|86.47|83.67|86.25|83.45|0
1692767400000|2023-08-23 05:10:00|86.39|83.59|86.1|83.3|86.39|83.59|86.03|83.23|0
1692767700000|2023-08-23 05:15:00|85.95|83.15|86.1|83.3|86.1|83.3|85.95|83.15|0
1692768000000|2023-08-23 05:20:00|86.17|83.37|86.31|83.51|86.54|83.74|86.1|83.3|0
1692768300000|2023-08-23 05:25:00|86.39|83.59|86.02|83.22|86.46|83.66|85.8|83|0
1692768600000|2023-08-23 05:30:00|85.94|83.14|85.8|83|86.02|83.22|85.8|83|0
1692768900000|2023-08-23 05:35:00|85.87|83.07|85.94|83.14|86.01|83.21|85.79|82.99|0
1692769200000|2023-08-23 05:40:00|85.87|83.07|85.57|82.77|85.94|83.14|85.5|82.7|0
1692769500000|2023-08-23 05:45:00|85.64|82.84|85.64|82.84|85.79|82.99|85.5|82.7|0
1692769800000|2023-08-23 05:50:00|85.57|82.77|85.06|82.26|85.64|82.84|84.98|82.18|0
1692770100000|2023-08-23 05:55:00|84.98|82.18|85.13|82.33|85.2|82.4|84.98|82.18|0
1692770400000|2023-08-23 06:00:00|85.2|82.4|85.49|82.69|85.56|82.76|85.05|82.25|0
1692770700000|2023-08-23 06:05:00|85.29|82.89|85.43|83.03|85.65|83.25|85.14|82.74|0
1692771000000|2023-08-23 06:10:00|85.36|82.96|85.21|82.81|85.58|83.18|85.14|82.74|0
1692771300000|2023-08-23 06:15:00|85.14|82.74|85.21|82.81|85.36|82.96|85.14|82.74|0
1692771600000|2023-08-23 06:20:00|85.14|82.74|85.06|82.66|85.21|82.81|84.99|82.59|0
1692771900000|2023-08-23 06:25:00|84.99|82.59|85.2|82.8|85.28|82.88|84.91|82.51|0
1692772200000|2023-08-23 06:30:00|85.28|82.88|85.57|83.17|85.64|83.24|85.13|82.73|0
1692772500000|2023-08-23 06:35:00|85.53|83.13|85.2|82.8|85.64|83.24|85.2|82.8|0
1692772800000|2023-08-23 06:40:00|85.24|82.84|84.76|82.36|85.24|82.84|84.58|82.18|0
1692773100000|2023-08-23 06:45:00|84.69|82.29|84.69|82.29|84.91|82.51|84.54|82.14|0
1692773400000|2023-08-23 06:50:00|84.72|82.32|84.97|82.57|85.12|82.72|84.68|82.28|0
1692773700000|2023-08-23 06:55:00|84.9|82.5|85.26|82.86|85.34|82.94|84.9|82.5|0
1692774000000|2023-08-23 07:00:00|85.19|82.79|84.82|82.42|85.26|82.86|84.82|82.42|0
1692774300000|2023-08-23 07:05:00|84.9|82.5|84.1|81.7|84.9|82.5|84.1|81.7|0
1692774600000|2023-08-23 07:10:00|84.17|81.77|83.95|81.55|84.24|81.84|83.95|81.55|0
1692774900000|2023-08-23 07:15:00|83.8|81.4|83.73|81.33|84.02|81.62|83.73|81.33|0
1692775200000|2023-08-23 07:20:00|83.8|81.4|83.58|81.18|84.09|81.69|83.58|81.18|0
1692775500000|2023-08-23 07:25:00|83.66|81.26|83.08|80.68|83.66|81.26|82.87|80.47|0
1692775800000|2023-08-23 07:30:00|83.01|80.61|83.72|81.32|84.16|81.76|82.86|80.46|0
1692776100000|2023-08-23 07:35:00|83.8|81.4|84.12|81.72|84.23|81.83|83.69|81.29|0
1692776400000|2023-08-23 07:40:00|84.23|81.83|84.73|82.33|85.1|82.7|84.23|81.83|0
1692776700000|2023-08-23 07:45:00|84.66|82.26|83.79|81.39|84.73|82.33|83.79|81.39|0
1692777000000|2023-08-23 07:50:00|83.64|81.24|83.93|81.53|84.44|82.04|83.64|81.24|0
1692777300000|2023-08-23 07:55:00|84|81.6|84.44|82.04|84.44|82.04|83.93|81.53|0
1692777600000|2023-08-23 08:00:00|84.51|82.11|84|81.6|84.51|82.11|83.86|81.46|0
1692777900000|2023-08-23 08:05:00|84.07|81.67|83.2|80.8|84.14|81.74|83.2|80.8|0
1692778200000|2023-08-23 08:10:00|83.28|80.88|82.35|79.95|83.35|80.95|82.13|79.73|0
1692778500000|2023-08-23 08:15:00|82.27|79.87|82.13|79.73|82.42|80.02|81.99|79.59|0
1692778800000|2023-08-23 08:20:00|82.2|79.8|82.34|79.94|82.63|80.23|82.13|79.73|0
1692779100000|2023-08-23 08:25:00|82.41|80.01|82.27|79.87|82.41|80.01|82.2|79.8|0
1692779400000|2023-08-23 08:30:00|82.34|79.94|82.19|79.79|82.48|80.08|82.19|79.79|0
1692779700000|2023-08-23 08:35:00|82.27|79.87|82.23|79.83|82.41|80.01|82.19|79.79|0
1692780000000|2023-08-23 08:40:00|82.26|79.86|82.62|80.22|82.69|80.29|82.12|79.72|0
1692780300000|2023-08-23 08:45:00|82.69|80.29|82.61|80.21|82.76|80.36|82.47|80.07|0
1692780600000|2023-08-23 08:50:00|82.47|80.07|82.68|80.28|82.68|80.28|82.4|80|0
1692780900000|2023-08-23 08:55:00|82.76|80.36|82.68|80.28|82.9|80.5|82.54|80.14|0
1692781200000|2023-08-23 09:00:00|82.61|80.21|82.39|79.99|82.75|80.35|82.25|79.85|0
1692781500000|2023-08-23 09:05:00|82.36|79.96|82.11|79.71|82.39|79.99|82.11|79.71|0
1692781800000|2023-08-23 09:10:00|82.18|79.78|82.82|80.42|82.82|80.42|82.04|79.64|0
1692782100000|2023-08-23 09:15:00|82.75|80.35|83.75|81.35|83.82|81.42|82.67|80.27|0
1692782400000|2023-08-23 09:20:00|83.82|81.42|83.46|81.06|83.89|81.49|83.39|80.99|0
1692782700000|2023-08-23 09:25:00|83.53|81.13|83.17|80.77|83.67|81.27|83.17|80.77|0
1692783000000|2023-08-23 09:30:00|83.1|80.7|83.45|81.05|83.53|81.13|83.02|80.62|0
1692783300000|2023-08-23 09:35:00|83.31|80.91|82.95|80.55|83.38|80.98|82.95|80.55|0
1692783600000|2023-08-23 09:40:00|82.88|80.48|82.73|80.33|82.88|80.48|82.45|80.05|0
1692783900000|2023-08-23 09:45:00|82.8|80.4|82.46|80.06|85.89|83.49|82.39|79.99|0
1692784200000|2023-08-23 09:50:00|82.39|79.99|82.21|79.81|82.46|80.06|82.07|79.67|0
1692784500000|2023-08-23 09:55:00|82.17|79.77|82.53|80.13|82.53|80.13|82.17|79.77|0
1692784800000|2023-08-23 10:00:00|82.45|80.05|82.52|80.12|82.53|80.13|82.17|79.77|0
1692785100000|2023-08-23 10:05:00|82.59|80.19|82.66|80.26|82.95|80.55|82.52|80.12|0
1692785400000|2023-08-23 10:10:00|82.74|80.34|82.66|80.26|82.95|80.55|82.66|80.26|0
1692785700000|2023-08-23 10:15:00|82.73|80.33|83.09|80.69|83.16|80.76|82.66|80.26|0
1692786000000|2023-08-23 10:20:00|83.02|80.62|83.16|80.76|83.3|80.9|82.7|80.3|0
1692786300000|2023-08-23 10:25:00|83.09|80.69|83.88|81.48|83.88|81.48|83.02|80.62|0
1692786600000|2023-08-23 10:30:00|83.95|81.55|83.8|81.4|84.09|81.69|83.44|81.04|0
1692786900000|2023-08-23 10:35:00|83.73|81.33|84.31|81.91|84.31|81.91|83.66|81.26|0
1692787200000|2023-08-23 10:40:00|84.38|81.98|84.96|82.56|84.96|82.56|84.31|81.91|0
1692787500000|2023-08-23 10:45:00|85.11|82.71|85.11|82.71|85.81|83.41|84.18|81.78|0
1692787800000|2023-08-23 10:50:00|85.18|82.78|85.25|82.85|85.33|82.93|85.03|82.63|0
1692788100000|2023-08-23 10:55:00|85.33|82.93|85.18|82.78|85.77|83.37|85.1|82.7|0
1692788400000|2023-08-23 11:00:00|85.1|82.7|85.84|83.44|86.21|83.81|84.88|82.48|0
1692788700000|2023-08-23 11:05:00|85.91|83.51|86.95|84.55|87.17|84.77|85.91|83.51|0
1692789000000|2023-08-23 11:10:00|87.02|84.62|87.68|85.28|87.77|85.37|86.01|83.61|0
1692789300000|2023-08-23 11:15:00|87.76|85.36|87.42|85.02|87.76|85.36|87.16|84.76|0
1692789600000|2023-08-23 11:20:00|87.45|85.05|86.63|84.23|87.49|85.09|86.56|84.16|0
1692789900000|2023-08-23 11:25:00|86.56|84.16|87.3|84.9|87.3|84.9|86.48|84.08|0
1692790200000|2023-08-23 11:30:00|87.45|85.05|86.22|83.82|87.45|85.05|86.11|83.71|0
1692790500000|2023-08-23 11:35:00|86.18|83.78|86.62|84.22|86.7|84.3|86.18|83.78|0
1692790800000|2023-08-23 11:40:00|86.77|84.37|87.44|85.04|87.52|85.12|86.55|84.15|0
1692791100000|2023-08-23 11:45:00|87.41|85.01|86.62|84.22|87.44|85.04|86.55|84.15|0
1692791400000|2023-08-23 11:50:00|86.66|84.26|86.54|84.14|86.92|84.52|86.32|83.92|0
1692791700000|2023-08-23 11:55:00|86.47|84.07|86.24|83.84|86.62|84.22|86.17|83.77|0
1692792000000|2023-08-23 12:00:00|86.28|83.88|86.91|84.51|86.91|84.51|86.1|83.7|0
1692792300000|2023-08-23 12:05:00|86.99|84.59|86.61|84.21|87.06|84.66|86.35|83.95|0
1692792600000|2023-08-23 12:10:00|86.69|84.29|86.24|83.84|86.69|84.29|86.09|83.69|0
1692792900000|2023-08-23 12:15:00|86.31|83.91|86.9|84.5|86.9|84.5|85.94|83.54|0
1692793200000|2023-08-23 12:20:00|87.05|84.65|87.05|84.65|87.43|85.03|86.83|84.43|0
1692793500000|2023-08-23 12:25:00|87.13|84.73|88.32|85.92|88.78|86.38|87.05|84.65|0
1692793800000|2023-08-23 12:30:00|88.25|85.85|87.49|85.09|88.32|85.92|87.49|85.09|0
1692794100000|2023-08-23 12:35:00|87.42|85.02|86.52|84.12|87.94|85.54|86.3|83.9|0
1692794400000|2023-08-23 12:40:00|86.45|84.05|86.67|84.27|87.42|85.02|86.45|84.05|0
1692794700000|2023-08-23 12:45:00|86.74|84.34|87.26|84.86|87.34|84.94|86.52|84.12|0
1692795000000|2023-08-23 12:50:00|87.19|84.79|88.01|85.61|88.01|85.61|87.11|84.71|0
1692795300000|2023-08-23 12:55:00|88.09|85.69|87.63|85.23|88.46|86.06|87.63|85.23|0
1692795600000|2023-08-23 13:00:00|87.71|85.31|86.88|84.48|87.86|85.46|86.88|84.48|0
1692795900000|2023-08-23 13:05:00|86.81|84.41|86.36|83.96|87.18|84.78|86.29|83.89|0
1692796200000|2023-08-23 13:10:00|86.29|83.89|85.84|83.44|86.36|83.96|85.55|83.15|0
1692796500000|2023-08-23 13:15:00|85.91|83.51|86.13|83.73|86.21|83.81|85.69|83.29|0
1692796800000|2023-08-23 13:20:00|86.06|83.66|85.95|83.55|86.58|84.18|85.76|83.36|0
1692797100000|2023-08-23 13:25:00|85.91|83.51|85.69|83.29|85.98|83.58|85.47|83.07|0
1692797400000|2023-08-23 13:30:00|85.61|83.21|84.95|82.55|85.98|83.58|84.08|81.68|0
1692797700000|2023-08-23 13:35:00|85.02|82.62|85.31|82.91|85.31|82.91|84.22|81.82|0
1692798000000|2023-08-23 13:40:00|85.02|82.62|84.76|82.36|85.39|82.99|84.36|81.96|0
1692798300000|2023-08-23 13:45:00|84.18|81.78|82.86|80.46|84.92|82.52|82.22|79.82|0
1692798600000|2023-08-23 13:50:00|82.72|80.32|83.29|80.89|83.73|81.33|82.07|79.67|0
1692798900000|2023-08-23 13:55:00|83.15|80.75|81.5|79.1|83.15|80.75|80.79|78.39|0
1692799200000|2023-08-23 14:00:00|81.21|78.81|80.64|78.24|81.78|79.38|80.36|77.96|0
1692799500000|2023-08-23 14:05:00|80.5|78.1|79.94|77.54|80.93|78.53|79.87|77.47|0
1692799800000|2023-08-23 14:10:00|80.08|77.68|79.45|77.05|80.36|77.96|79.31|76.91|0
1692800100000|2023-08-23 14:15:00|79.31|76.91|80.18|77.78|80.5|78.1|79.24|76.84|0
1692800400000|2023-08-23 14:20:00|80.07|77.67|79.65|77.25|80.99|78.59|79.51|77.11|0
1692800700000|2023-08-23 14:25:00|79.58|77.18|81.13|78.73|81.34|78.94|79.23|76.83|0
1692801000000|2023-08-23 14:30:00|81.06|78.66|80.64|78.24|81.06|78.66|80.5|78.1|0
1692801300000|2023-08-23 14:35:00|80.57|78.17|81.41|79.01|81.69|79.29|80.57|78.17|0
1692801600000|2023-08-23 14:40:00|81.34|78.94|79.65|77.25|81.48|79.08|79.38|76.98|0
1692801900000|2023-08-23 14:45:00|79.59|77.19|78.41|76.01|79.72|77.32|78.27|75.87|0
1692802200000|2023-08-23 14:50:00|78.48|76.08|78.34|75.94|79.39|76.99|78.07|75.67|0
1692802500000|2023-08-23 14:55:00|78.41|76.01|78.07|75.67|78.48|76.08|77.86|75.46|0
1692802800000|2023-08-23 15:00:00|78|75.6|78.61|76.21|78.82|76.42|77.59|75.19|0
1692803100000|2023-08-23 15:05:00|78.68|76.28|78.2|75.8|79.09|76.69|78.06|75.66|0
1692803400000|2023-08-23 15:10:00|78.13|75.73|77.99|75.59|78.47|76.07|77.86|75.46|0
1692803700000|2023-08-23 15:15:00|77.92|75.52|77.99|75.59|78.33|75.93|77.72|75.32|0
1692804000000|2023-08-23 15:20:00|77.92|75.52|77.71|75.31|78.19|75.79|77.17|74.77|0
1692804300000|2023-08-23 15:25:00|77.65|75.25|77.44|75.04|77.85|75.45|77.03|74.63|0
1692804600000|2023-08-23 15:30:00|77.37|74.97|77.64|75.24|77.71|75.31|76.97|74.57|0
1692804900000|2023-08-23 15:35:00|77.57|75.17|77.78|75.38|78.26|75.86|77.44|75.04|0
1692805200000|2023-08-23 15:40:00|77.84|75.44|78.46|76.06|78.6|76.2|77.71|75.31|0
1692805500000|2023-08-23 15:45:00|78.53|76.13|78.25|75.85|78.6|76.2|77.77|75.37|0
1692805800000|2023-08-23 15:50:00|78.18|75.78|77.5|75.1|78.25|75.85|77.23|74.83|0
1692806100000|2023-08-23 15:55:00|77.43|75.03|77.02|74.62|77.5|75.1|76.75|74.35|0
1692806400000|2023-08-23 16:00:00|77.16|74.76|77.7|75.3|77.7|75.3|76.89|74.49|0
1692806700000|2023-08-23 16:05:00|77.63|75.23|77.9|75.5|77.9|75.5|77.56|75.16|0
1692807000000|2023-08-23 16:10:00|77.83|75.43|77.28|74.88|78.04|75.64|77.15|74.75|0
1692807300000|2023-08-23 16:15:00|77.32|74.92|77.69|75.29|77.96|75.56|77.22|74.82|0
1692807600000|2023-08-23 16:20:00|77.76|75.36|77.62|75.22|77.96|75.56|77.15|74.75|0
1692807900000|2023-08-23 16:25:00|77.55|75.15|77.55|75.15|77.82|75.42|77.28|74.88|0
1692808200000|2023-08-23 16:30:00|77.48|75.08|77.14|74.74|77.89|75.49|77.01|74.61|0
1692808500000|2023-08-23 16:35:00|77.07|74.67|76.8|74.4|77.21|74.81|76.8|74.4|0
1692808800000|2023-08-23 16:40:00|76.73|74.33|76.53|74.13|76.93|74.53|76.53|74.13|0
1692809100000|2023-08-23 16:45:00|76.6|74.2|76.39|73.99|76.8|74.4|76.26|73.86|0
1692809400000|2023-08-23 16:50:00|76.46|74.06|76.52|74.12|76.73|74.33|75.99|73.59|0
1692809700000|2023-08-23 16:55:00|76.46|74.06|77.2|74.8|77.33|74.93|76.32|73.92|0
1692810000000|2023-08-23 17:00:00|77.27|74.87|76.45|74.05|77.4|75|76.39|73.99|0
1692810300000|2023-08-23 17:05:00|76.52|74.12|76.05|73.65|76.59|74.19|75.98|73.58|0
1692810600000|2023-08-23 17:10:00|75.98|73.58|76.11|73.71|76.25|73.85|75.91|73.51|0
1692810900000|2023-08-23 17:15:00|76.05|73.65|74.78|72.38|76.05|73.65|74.71|72.31|0
1692811200000|2023-08-23 17:20:00|74.71|72.31|74.51|72.11|74.84|72.44|74.38|71.98|0
1692811500000|2023-08-23 17:25:00|74.45|72.05|74.44|72.04|74.51|72.11|74.31|71.91|0
1692811800000|2023-08-23 17:30:00|74.31|71.91|73.98|71.58|74.31|71.91|73.46|71.06|0
1692812100000|2023-08-23 17:35:00|73.92|71.52|74.24|71.84|74.44|72.04|73.92|71.52|0
1692812400000|2023-08-23 17:40:00|74.18|71.78|74.04|71.64|74.24|71.84|73.85|71.45|0
1692812700000|2023-08-23 17:45:00|73.98|71.58|73.45|71.05|74.11|71.71|73.45|71.05|0
1692813000000|2023-08-23 17:50:00|73.52|71.12|73.65|71.25|73.78|71.38|73.26|70.86|0
1692813300000|2023-08-23 17:55:00|73.58|71.18|73.58|71.18|73.65|71.25|73.32|70.92|0
1692813600000|2023-08-23 18:00:00|73.64|71.24|73.71|71.31|73.97|71.57|73.51|71.11|0
1692813900000|2023-08-23 18:05:00|73.77|71.37|74.16|71.76|74.3|71.9|73.64|71.24|0
1692814200000|2023-08-23 18:10:00|74.23|71.83|74.69|72.29|74.89|72.49|74.1|71.7|0
1692814500000|2023-08-23 18:15:00|74.75|72.35|75.22|72.82|75.55|73.15|74.75|72.35|0
1692814800000|2023-08-23 18:20:00|75.28|72.88|75.08|72.68|75.82|73.42|75.02|72.62|0
1692815100000|2023-08-23 18:25:00|74.95|72.55|75.15|72.75|75.15|72.75|74.49|72.09|0
1692815400000|2023-08-23 18:30:00|75.08|72.68|75.48|73.08|75.74|73.34|75.01|72.61|0
1692815700000|2023-08-23 18:35:00|75.41|73.01|76.21|73.81|76.41|74.01|75.41|73.01|0
1692816000000|2023-08-23 18:40:00|76.28|73.88|76.14|73.74|76.34|73.94|75.81|73.41|0
1692816300000|2023-08-23 18:45:00|76.21|73.81|75.87|73.47|76.27|73.87|75.54|73.14|0
1692816600000|2023-08-23 18:50:00|75.8|73.4|75.53|73.13|76.14|73.74|75.47|73.07|0
1692816900000|2023-08-23 18:55:00|75.67|73.27|75.8|73.4|76|73.6|75.4|73|0
1692817200000|2023-08-23 19:00:00|75.87|73.47|75.06|72.66|76.6|74.2|75.06|72.66|0
1692817500000|2023-08-23 19:05:00|75.13|72.73|74.93|72.53|75.33|72.93|74.53|72.13|0
1692817800000|2023-08-23 19:10:00|75|72.6|75.06|72.66|75.26|72.86|74.73|72.33|0
1692818100000|2023-08-23 19:15:00|74.99|72.59|74.93|72.53|75.06|72.66|74.46|72.06|0
1692818400000|2023-08-23 19:20:00|74.86|72.46|75.19|72.79|75.52|73.12|74.86|72.46|0
1692818700000|2023-08-23 19:25:00|75.25|72.85|74.46|72.06|75.32|72.92|74.46|72.06|0
1692819000000|2023-08-23 19:30:00|74.59|72.19|74.79|72.39|75.12|72.72|74.52|72.12|0
1692819300000|2023-08-23 19:35:00|74.72|72.32|74.52|72.12|74.98|72.58|74.39|71.99|0
1692819600000|2023-08-23 19:40:00|74.39|71.99|74.19|71.79|74.52|72.12|73.93|71.53|0
1692819900000|2023-08-23 19:45:00|74.25|71.85|74.38|71.98|74.52|72.12|74.06|71.66|0
1692820200000|2023-08-23 19:50:00|74.52|72.12|75.84|73.44|75.91|73.51|74.25|71.85|0
1692820500000|2023-08-23 19:55:00|75.91|73.51|75.11|72.71|76.51|74.11|75.11|72.71|0
1692820800000|2023-08-23 20:00:00|74.97|72.57|74.77|72.37|75.77|73.37|74.51|72.11|0
1692821100000|2023-08-23 20:05:00|74.84|72.44|75.04|72.64|75.1|72.7|74.31|71.91|0
1692821400000|2023-08-23 20:10:00|75.1|72.7|74.9|72.5|75.37|72.97|74.84|72.44|0
1692821700000|2023-08-23 20:15:00|75.37|72.57|75.17|72.37|75.5|72.7|74.61|71.81|0
1692822000000|2023-08-23 20:20:00|75.1|72.3|70.48|67.68|75.46|72.66|70.07|67.27|0
1692822300000|2023-08-23 20:25:00|70.64|67.84|71.11|68.31|72.1|69.3|70.39|67.59|0
1692822600000|2023-08-23 20:30:00|71.21|68.41|71.27|68.47|71.84|69.04|70.89|68.09|0
1692822900000|2023-08-23 20:35:00|71.33|68.53|70.51|67.71|71.33|68.53|70.51|67.71|0
1692823200000|2023-08-23 20:40:00|70.54|67.74|68.95|66.15|70.54|67.74|68.88|66.08|0
1692823500000|2023-08-23 20:45:00|68.92|66.12|68.94|66.14|68.94|66.14|68.51|65.71|0
1692823800000|2023-08-23 20:50:00|68.88|66.08|68.57|65.77|68.94|66.14|68.45|65.65|0
1692824100000|2023-08-23 20:55:00|68.7|65.9|68.23|65.43|68.76|65.96|68.14|65.34|0
1692824400000|2023-08-23 21:00:00|68.24|65.44|68.25|65.45|68.44|65.64|68.22|65.42|0
1692824700000|2023-08-23 21:05:00|68.22|65.42|68.15|65.35|68.32|65.52|68.07|65.27|0
1692825000000|2023-08-23 21:10:00|68.17|65.37|68.23|65.43|68.25|65.45|68.08|65.28|0
1692825300000|2023-08-23 21:15:00|68.26|65.46|68.39|65.59|68.42|65.62|68.26|65.46|0
1692825600000|2023-08-23 21:20:00|68.41|65.61|68.32|65.52|68.41|65.61|68.28|65.48|0
1692825900000|2023-08-23 21:25:00|68.3|65.5|68.38|65.58|68.46|65.66|68.28|65.48|0
1692826200000|2023-08-23 21:30:00|68.37|65.57|68.37|65.57|68.42|65.62|68.34|65.54|0
1692826500000|2023-08-23 21:35:00|68.4|65.6|68.41|65.61|68.42|65.62|68.37|65.57|0
1692826800000|2023-08-23 21:40:00|68.42|65.62|68.49|65.69|68.5|65.7|68.39|65.59|0
1692827100000|2023-08-23 21:45:00|68.5|65.7|68.51|65.71|68.66|65.86|68.44|65.64|0
1692827400000|2023-08-23 21:50:00|68.55|65.75|68.52|65.72|68.62|65.82|68.5|65.7|0
1692827700000|2023-08-23 21:55:00|68.51|65.71|68.82|66.02|68.95|66.15|68.5|65.7|0
1692828000000|2023-08-23 22:00:00|69.19|66.39|69.16|66.36|69.69|66.89|68.95|66.15|0
1692828300000|2023-08-23 22:05:00|69.35|66.55|69.16|66.36|69.53|66.73|69.03|66.23|0
1692828600000|2023-08-23 22:10:00|69.1|66.3|69.72|66.92|69.72|66.92|69.03|66.23|0
1692828900000|2023-08-23 22:15:00|69.75|66.95|70.25|67.45|70.47|67.67|69.72|66.92|0
1692829200000|2023-08-23 22:20:00|70.28|67.48|70.53|67.73|70.84|68.04|70.21|67.41|0
1692829500000|2023-08-23 22:25:00|70.65|67.85|70.02|67.22|70.65|67.85|69.9|67.1|0
1692829800000|2023-08-23 22:30:00|69.96|67.16|70.3|67.5|70.4|67.6|69.77|66.97|0
1692830100000|2023-08-23 22:35:00|70.33|67.53|70.14|67.34|70.39|67.59|70.14|67.34|0
1692830400000|2023-08-23 22:40:00|70.08|67.28|70.14|67.34|70.2|67.4|70.08|67.28|0
1692830700000|2023-08-23 22:45:00|70.08|67.28|69.95|67.15|70.26|67.46|69.95|67.15|0
1692831000000|2023-08-23 22:50:00|70.01|67.21|69.76|66.96|70.08|67.28|69.64|66.84|0
1692831300000|2023-08-23 22:55:00|69.73|66.93|69.63|66.83|69.73|66.93|69.6|66.8|0
1692831600000|2023-08-23 23:00:00|69.7|66.9|69.51|66.71|69.76|66.96|69.51|66.71|0
1692831900000|2023-08-23 23:05:00|69.44|66.64|69.63|66.83|69.88|67.08|69.44|66.64|0
1692832200000|2023-08-23 23:10:00|69.57|66.77|69.63|66.83|69.69|66.89|69.57|66.77|0
1692832500000|2023-08-23 23:15:00|69.69|66.89|69.69|66.89|69.75|66.95|69.63|66.83|0
1692832800000|2023-08-23 23:20:00|69.63|66.83|69.56|66.76|69.75|66.95|69.5|66.7|0
1692833100000|2023-08-23 23:25:00|69.5|66.7|69.62|66.82|69.68|66.88|69.31|66.51|0
1692833400000|2023-08-23 23:30:00|69.68|66.88|69.62|66.82|69.75|66.95|69.62|66.82|0
1692833700000|2023-08-23 23:35:00|69.56|66.76|69.8|67|69.87|67.07|69.56|66.76|0
1692834000000|2023-08-23 23:40:00|69.87|67.07|69.74|66.94|69.87|67.07|69.68|66.88|0
1692834300000|2023-08-23 23:45:00|69.8|67|69.8|67|69.8|67|69.74|66.94|0
1692834600000|2023-08-23 23:50:00|69.74|66.94|69.99|67.19|70.05|67.25|69.74|66.94|0
1692834900000|2023-08-23 23:55:00|69.98|67.18|69.61|66.81|69.98|67.18|69.55|66.75|0
1692835200000|2023-08-24 00:00:00|69.67|66.87|69.92|67.12|69.92|67.12|69.36|66.56|0
1692835500000|2023-08-24 00:05:00|69.98|67.18|69.85|67.05|69.98|67.18|69.73|66.93|0
1692835800000|2023-08-24 00:10:00|69.79|66.99|69.23|66.43|69.79|66.99|69.17|66.37|0
1692836100000|2023-08-24 00:15:00|69.29|66.49|69.48|66.68|69.66|66.86|69.23|66.43|0
1692836400000|2023-08-24 00:20:00|69.6|66.8|69.1|66.3|69.6|66.8|69.1|66.3|0
1692836700000|2023-08-24 00:25:00|69.16|66.36|69.41|66.61|69.6|66.8|69.1|66.3|0
1692837000000|2023-08-24 00:30:00|69.53|66.73|69.63|66.83|69.63|66.83|69.41|66.61|0
1692837300000|2023-08-24 00:35:00|69.73|66.93|69.8|67|69.93|67.13|69.73|66.93|0
1692837600000|2023-08-24 00:40:00|69.87|67.07|69.99|67.19|70.11|67.31|69.68|66.88|0
1692837900000|2023-08-24 00:45:00|70.05|67.25|69.99|67.19|70.24|67.44|69.96|67.16|0
1692838200000|2023-08-24 00:50:00|70.02|67.22|69.8|67|70.11|67.31|69.67|66.87|0
1692838500000|2023-08-24 00:55:00|69.74|66.94|69.73|66.93|69.92|67.12|69.61|66.81|0
1692838800000|2023-08-24 01:00:00|69.8|67|69.79|66.99|69.8|67|69.61|66.81|0
1692839100000|2023-08-24 01:05:00|69.86|67.06|70.04|67.24|70.1|67.3|69.82|67.02|0
1692839400000|2023-08-24 01:10:00|70.1|67.3|70.1|67.3|70.23|67.43|70.04|67.24|0
1692839700000|2023-08-24 01:15:00|70.04|67.24|70.16|67.36|70.35|67.55|70.04|67.24|0
1692840000000|2023-08-24 01:20:00|70.22|67.42|70.16|67.36|70.41|67.61|70.16|67.36|0
1692840300000|2023-08-24 01:25:00|70.1|67.3|69.97|67.17|70.1|67.3|69.85|67.05|0
1692840600000|2023-08-24 01:30:00|69.85|67.05|69.91|67.11|70.03|67.23|69.78|66.98|0
1692840900000|2023-08-24 01:35:00|69.84|67.04|69.28|66.48|69.88|67.08|69.28|66.48|0
1692841200000|2023-08-24 01:40:00|69.34|66.54|69.34|66.54|69.41|66.61|69.16|66.36|0
1692841500000|2023-08-24 01:45:00|69.28|66.48|69.59|66.79|69.71|66.91|69.28|66.48|0
1692841800000|2023-08-24 01:50:00|69.65|66.85|69.34|66.54|69.77|66.97|69.34|66.54|0
1692842100000|2023-08-24 01:55:00|69.37|66.57|69.46|66.66|69.58|66.78|69.27|66.47|0
1692842400000|2023-08-24 02:00:00|69.52|66.72|69.33|66.53|69.58|66.78|68.96|66.16|0
1692842700000|2023-08-24 02:05:00|69.27|66.47|69.15|66.35|69.33|66.53|69.15|66.35|0
1692843000000|2023-08-24 02:10:00|69.21|66.41|68.93|66.13|69.21|66.41|68.71|65.91|0
1692843300000|2023-08-24 02:15:00|68.96|66.16|68.83|66.03|69.02|66.22|68.59|65.79|0
1692843600000|2023-08-24 02:20:00|68.77|65.97|69.14|66.34|69.2|66.4|68.77|65.97|0
1692843900000|2023-08-24 02:25:00|69.08|66.28|69.01|66.21|69.14|66.34|69.01|66.21|0
1692844200000|2023-08-24 02:30:00|68.95|66.15|68.7|65.9|69.01|66.21|68.64|65.84|0
1692844500000|2023-08-24 02:35:00|68.64|65.84|68.7|65.9|68.76|65.96|68.64|65.84|0
1692844800000|2023-08-24 02:40:00|68.64|65.84|68.76|65.96|68.76|65.96|68.64|65.84|0
1692845100000|2023-08-24 02:45:00|68.7|65.9|68.51|65.71|68.7|65.9|68.45|65.65|0
1692845400000|2023-08-24 02:50:00|68.57|65.77|68.08|65.28|68.7|65.9|67.96|65.16|0
1692845700000|2023-08-24 02:55:00|68.11|65.31|67.71|64.91|68.27|65.47|67.71|64.91|0
1692846000000|2023-08-24 03:00:00|67.78|64.98|67.77|64.97|68.02|65.22|67.77|64.97|0
1692846300000|2023-08-24 03:05:00|67.83|65.03|67.71|64.91|67.83|65.03|67.59|64.79|0
1692846600000|2023-08-24 03:10:00|67.68|64.88|67.71|64.91|67.77|64.97|67.65|64.85|0
1692846900000|2023-08-24 03:15:00|67.68|64.88|67.83|65.03|67.83|65.03|67.28|64.48|0
1692847200000|2023-08-24 03:20:00|67.77|64.97|67.4|64.6|67.83|65.03|67.4|64.6|0
1692847500000|2023-08-24 03:25:00|67.34|64.54|67.46|64.66|67.52|64.72|67.28|64.48|0
1692847800000|2023-08-24 03:30:00|67.4|64.6|67.58|64.78|67.7|64.9|67.4|64.6|0
1692848100000|2023-08-24 03:35:00|67.52|64.72|67.82|65.02|67.82|65.02|67.52|64.72|0
1692848400000|2023-08-24 03:40:00|67.79|64.99|67.88|65.08|67.88|65.08|67.76|64.96|0
1692848700000|2023-08-24 03:45:00|67.94|65.14|68.06|65.26|68.12|65.32|67.88|65.08|0
1692849000000|2023-08-24 03:50:00|68|65.2|68.06|65.26|68.12|65.32|68|65.2|0
1692849300000|2023-08-24 03:55:00|68|65.2|67.99|65.19|68.12|65.32|67.99|65.19|0
1692849600000|2023-08-24 04:00:00|68.03|65.23|68.24|65.44|68.3|65.5|68.03|65.23|0
1692849900000|2023-08-24 04:05:00|68.17|65.37|68.05|65.25|68.24|65.44|68.05|65.25|0
1692850200000|2023-08-24 04:10:00|67.99|65.19|67.93|65.13|67.99|65.19|67.74|64.94|0
1692850500000|2023-08-24 04:15:00|67.99|65.19|67.92|65.12|68.05|65.25|67.86|65.06|0
1692850800000|2023-08-24 04:20:00|67.99|65.19|67.98|65.18|68.05|65.25|67.92|65.12|0
1692851100000|2023-08-24 04:25:00|67.92|65.12|67.92|65.12|67.92|65.12|67.86|65.06|0
1692851400000|2023-08-24 04:30:00|67.86|65.06|68.16|65.36|68.16|65.36|67.8|65|0
1692851700000|2023-08-24 04:35:00|68.19|65.39|68.04|65.24|68.19|65.39|67.98|65.18|0
1692852000000|2023-08-24 04:40:00|68.1|65.3|68.04|65.24|68.1|65.3|67.97|65.17|0
1692852300000|2023-08-24 04:45:00|67.97|65.17|67.67|64.87|67.97|65.17|67.67|64.87|0
1692852600000|2023-08-24 04:50:00|67.73|64.93|67.54|64.74|67.73|64.93|67.54|64.74|0
1692852900000|2023-08-24 04:55:00|67.61|64.81|67.36|64.56|67.61|64.81|67.3|64.5|0
1692853200000|2023-08-24 05:00:00|67.3|64.5|67.3|64.5|67.42|64.62|67.12|64.32|0
1692853500000|2023-08-24 05:05:00|67.27|64.47|67.36|64.56|67.42|64.62|67.24|64.44|0
1692853800000|2023-08-24 05:10:00|67.3|64.5|67.48|64.68|67.54|64.74|67.3|64.5|0
1692854100000|2023-08-24 05:15:00|67.41|64.61|67.47|64.67|67.54|64.74|67.38|64.58|0
1692854400000|2023-08-24 05:20:00|67.5|64.7|67.23|64.43|67.53|64.73|67.17|64.37|0
1692854700000|2023-08-24 05:25:00|67.2|64.4|67.11|64.31|67.41|64.61|67.05|64.25|0
1692855000000|2023-08-24 05:30:00|67.17|64.37|66.8|64|67.17|64.37|66.8|64|0
1692855300000|2023-08-24 05:35:00|66.86|64.06|67.04|64.24|67.1|64.3|66.8|64|0
1692855600000|2023-08-24 05:40:00|67.07|64.27|67.34|64.54|67.4|64.6|67.04|64.24|0
1692855900000|2023-08-24 05:45:00|67.4|64.6|67.34|64.54|67.52|64.72|67.22|64.42|0
1692856200000|2023-08-24 05:50:00|67.28|64.48|67.28|64.48|67.4|64.6|67.16|64.36|0
1692856500000|2023-08-24 05:55:00|67.22|64.42|67.03|64.23|67.28|64.48|67.03|64.23|0
1692856800000|2023-08-24 06:00:00|67.15|64.35|67.82|65.02|67.82|65.02|67.03|64.23|0
1692857100000|2023-08-24 06:05:00|67.62|65.22|67.74|65.34|68.05|65.65|67.56|65.16|0
1692857400000|2023-08-24 06:10:00|67.68|65.28|67.61|65.21|67.74|65.34|67.53|65.13|0
1692857700000|2023-08-24 06:15:00|67.55|65.15|67.86|65.46|67.92|65.52|67.43|65.03|0
1692858000000|2023-08-24 06:20:00|67.8|65.4|67.67|65.27|67.86|65.46|67.55|65.15|0
1692858300000|2023-08-24 06:25:00|67.61|65.21|67.79|65.39|67.79|65.39|67.43|65.03|0
1692858600000|2023-08-24 06:30:00|67.73|65.33|67.79|65.39|67.91|65.51|67.55|65.15|0
1692858900000|2023-08-24 06:35:00|67.85|65.45|67.48|65.08|67.85|65.45|67.36|64.96|0
1692859200000|2023-08-24 06:40:00|67.42|65.02|67.42|65.02|67.66|65.26|67.42|65.02|0
1692859500000|2023-08-24 06:45:00|67.48|65.08|67.48|65.08|67.66|65.26|67.42|65.02|0
1692859800000|2023-08-24 06:50:00|67.54|65.14|67.48|65.08|67.54|65.14|67.23|64.83|0
1692860100000|2023-08-24 06:55:00|67.42|65.02|67.78|65.38|67.9|65.5|67.41|65.01|0
1692860400000|2023-08-24 07:00:00|67.69|65.29|66.44|64.04|67.72|65.32|66.38|63.98|0
1692860700000|2023-08-24 07:05:00|66.42|64.02|66.62|64.22|66.68|64.28|65.79|63.39|0
1692861000000|2023-08-24 07:10:00|66.68|64.28|67.83|65.43|68.02|65.62|66.56|64.16|0
1692861300000|2023-08-24 07:15:00|67.77|65.37|68.88|66.48|69.19|66.79|67.77|65.37|0
1692861600000|2023-08-24 07:20:00|69|66.6|67.71|65.31|69|66.6|67.71|65.31|0
1692861900000|2023-08-24 07:25:00|67.65|65.25|67.58|65.18|67.89|65.49|67.1|64.7|0
1692862200000|2023-08-24 07:30:00|67.64|65.24|68.44|66.04|68.59|66.19|67.58|65.18|0
1692862500000|2023-08-24 07:35:00|68.5|66.1|68.59|66.19|68.74|66.34|68.19|65.79|0
1692862800000|2023-08-24 07:40:00|68.5|66.1|68.1|65.7|68.56|66.16|67.88|65.48|0
1692863100000|2023-08-24 07:45:00|68.13|65.73|68.37|65.97|68.37|65.97|67.7|65.3|0
1692863400000|2023-08-24 07:50:00|68.43|66.03|68.77|66.37|68.92|66.52|68.31|65.91|0
1692863700000|2023-08-24 07:55:00|68.55|66.15|68.49|66.09|68.68|66.28|68.37|65.97|0
1692864000000|2023-08-24 08:00:00|68.43|66.03|67.2|64.8|68.58|66.18|67.08|64.68|0
1692864300000|2023-08-24 08:05:00|67.14|64.74|67.75|65.35|67.81|65.41|67.02|64.62|0
1692864600000|2023-08-24 08:10:00|67.81|65.41|68.18|65.78|68.3|65.9|67.75|65.35|0
1692864900000|2023-08-24 08:15:00|68.3|65.9|68.05|65.65|68.48|66.08|67.93|65.53|0
1692865200000|2023-08-24 08:20:00|68.11|65.71|67.68|65.28|68.23|65.83|67.5|65.1|0
1692865500000|2023-08-24 08:25:00|67.62|65.22|67.62|65.22|67.74|65.34|67.25|64.85|0
1692865800000|2023-08-24 08:30:00|67.68|65.28|67.92|65.52|67.98|65.58|67.47|65.07|0
1692866100000|2023-08-24 08:35:00|67.86|65.46|68.16|65.76|68.32|65.92|67.8|65.4|0
1692866400000|2023-08-24 08:40:00|68.23|65.83|68.5|66.1|68.53|66.13|68.16|65.76|0
1692866700000|2023-08-24 08:45:00|68.53|66.13|68.56|66.16|68.56|66.16|68.1|65.7|0
1692867000000|2023-08-24 08:50:00|68.53|66.13|68.59|66.19|68.84|66.44|68.53|66.13|0
1692867300000|2023-08-24 08:55:00|68.53|66.13|68.59|66.19|68.71|66.31|68.46|66.06|0
1692867600000|2023-08-24 09:00:00|68.71|66.31|68.89|66.49|68.95|66.55|68.34|65.94|0
1692867900000|2023-08-24 09:05:00|68.95|66.55|68.71|66.31|69.2|66.8|68.52|66.12|0
1692868200000|2023-08-24 09:10:00|68.77|66.37|68.89|66.49|69.08|66.68|68.64|66.24|0
1692868500000|2023-08-24 09:15:00|68.83|66.43|69.51|67.11|69.63|67.23|68.83|66.43|0
1692868800000|2023-08-24 09:20:00|69.45|67.05|69.41|67.01|69.76|67.36|69.26|66.86|0
1692869100000|2023-08-24 09:25:00|69.38|66.98|69.69|67.29|69.82|67.42|69.32|66.92|0
1692869400000|2023-08-24 09:30:00|69.75|67.35|70.57|68.17|70.63|68.23|69.5|67.1|0
1692869700000|2023-08-24 09:35:00|70.5|68.1|70.88|68.48|70.94|68.54|70.5|68.1|0
1692870000000|2023-08-24 09:40:00|70.91|68.51|70.75|68.35|71.13|68.73|70.63|68.23|0
1692870300000|2023-08-24 09:45:00|70.69|68.29|70.69|68.29|70.81|68.41|70.37|67.97|0
1692870600000|2023-08-24 09:50:00|70.75|68.35|70.37|67.97|70.81|68.41|70.24|67.84|0
1692870900000|2023-08-24 09:55:00|70.4|68|70.49|68.09|70.68|68.28|70.3|67.9|0
1692871200000|2023-08-24 10:00:00|70.56|68.16|69.83|67.43|70.62|68.22|69.8|67.4|0
1692871500000|2023-08-24 10:05:00|69.86|67.46|69.61|67.21|69.93|67.53|69.55|67.15|0
1692871800000|2023-08-24 10:10:00|69.58|67.18|69.02|66.62|69.61|67.21|68.9|66.5|0
1692872100000|2023-08-24 10:15:00|69.06|66.66|69.21|66.81|69.33|66.93|68.9|66.5|0
1692872400000|2023-08-24 10:20:00|69.15|66.75|69.21|66.81|69.27|66.87|69.02|66.62|0
1692872700000|2023-08-24 10:25:00|69.14|66.74|68.34|65.94|69.21|66.81|68.21|65.81|0
1692873000000|2023-08-24 10:30:00|68.4|66|68.89|66.49|68.89|66.49|68.27|65.87|0
1692873300000|2023-08-24 10:35:00|68.95|66.55|68.76|66.36|68.95|66.55|68.64|66.24|0
1692873600000|2023-08-24 10:40:00|68.7|66.3|69.67|67.27|72.01|69.61|68.15|65.75|0
1692873900000|2023-08-24 10:45:00|69.74|67.34|69.27|66.87|69.74|67.34|69.21|66.81|0
1692874200000|2023-08-24 10:50:00|69.21|66.81|69.18|66.78|69.24|66.84|68.93|66.53|0
1692874500000|2023-08-24 10:55:00|69.24|66.84|69.15|66.75|69.39|66.99|69.02|66.62|0
1692874800000|2023-08-24 11:00:00|69.21|66.81|69.39|66.99|69.58|67.18|69.21|66.81|0
1692875100000|2023-08-24 11:05:00|69.33|66.93|69.14|66.74|69.42|67.02|69.08|66.68|0
1692875400000|2023-08-24 11:10:00|69.17|66.77|68.77|66.37|69.2|66.8|68.65|66.25|0
1692875700000|2023-08-24 11:15:00|68.71|66.31|68.52|66.12|68.71|66.31|68.34|65.94|0
1692876000000|2023-08-24 11:20:00|68.55|66.15|68.76|66.36|68.83|66.43|68.55|66.15|0
1692876300000|2023-08-24 11:25:00|68.83|66.43|69.26|66.86|69.26|66.86|68.58|66.18|0
1692876600000|2023-08-24 11:30:00|69.29|66.89|68.82|66.42|69.38|66.98|68.7|66.3|0
1692876900000|2023-08-24 11:35:00|68.76|66.36|69.44|67.04|69.5|67.1|68.76|66.36|0
1692877200000|2023-08-24 11:40:00|69.5|67.1|69.87|67.47|70|67.6|69.31|66.91|0
1692877500000|2023-08-24 11:45:00|69.93|67.53|69.87|67.47|70.12|67.72|69.5|67.1|0
1692877800000|2023-08-24 11:50:00|69.81|67.41|69.44|67.04|70.24|67.84|69.44|67.04|0
1692878100000|2023-08-24 11:55:00|69.51|67.11|69.25|66.85|69.57|67.17|69.16|66.76|0
1692878400000|2023-08-24 12:00:00|69.19|66.79|69.88|67.48|70.07|67.67|69.13|66.73|0
1692878700000|2023-08-24 12:05:00|69.94|67.54|69.56|67.16|70.32|67.92|69.25|66.85|0
1692879000000|2023-08-24 12:10:00|69.62|67.22|70.31|67.91|70.31|67.91|69.5|67.1|0
1692879300000|2023-08-24 12:15:00|70.38|67.98|70.44|68.04|70.56|68.16|70.06|67.66|0
1692879600000|2023-08-24 12:20:00|70.5|68.1|70.56|68.16|70.72|68.32|70.25|67.85|0
1692879900000|2023-08-24 12:25:00|70.43|68.03|70.18|67.78|70.84|68.44|69.42|67.02|0
1692880200000|2023-08-24 12:30:00|70.11|67.71|70.61|68.21|70.93|68.53|69.86|67.46|0
1692880500000|2023-08-24 12:35:00|70.58|68.18|70.64|68.24|71.09|68.69|70.39|67.99|0
1692880800000|2023-08-24 12:40:00|70.71|68.31|70.7|68.3|70.96|68.56|70.52|68.12|0
1692881100000|2023-08-24 12:45:00|70.64|68.24|70.07|67.67|70.83|68.43|69.82|67.42|0
1692881400000|2023-08-24 12:50:00|70.01|67.61|70.76|68.36|70.76|68.36|70.01|67.61|0
1692881700000|2023-08-24 12:55:00|70.79|68.39|70.76|68.36|71.39|68.99|70.7|68.3|0
1692882000000|2023-08-24 13:00:00|70.82|68.42|70.13|67.73|70.95|68.55|70.13|67.73|0
1692882300000|2023-08-24 13:05:00|70.07|67.67|70.38|67.98|70.38|67.98|69.81|67.41|0
1692882600000|2023-08-24 13:10:00|70.44|68.04|70.19|67.79|70.75|68.35|70.06|67.66|0
1692882900000|2023-08-24 13:15:00|70.25|67.85|70.56|68.16|70.63|68.23|70|67.6|0
1692883200000|2023-08-24 13:20:00|70.47|68.07|70.94|68.54|71|68.6|70.31|67.91|0
1692883500000|2023-08-24 13:25:00|70.81|68.41|71.13|68.73|71.32|68.92|70.56|68.16|0
1692883800000|2023-08-24 13:30:00|71.06|68.66|71.98|69.58|72.47|70.07|70.18|67.78|0
1692884100000|2023-08-24 13:35:00|72.17|69.77|72.23|69.83|72.69|70.29|71.72|69.32|0
1692884400000|2023-08-24 13:40:00|72.11|69.71|73.07|70.67|73.34|70.94|71.98|69.58|0
1692884700000|2023-08-24 13:45:00|73.01|70.61|72.88|70.48|73.34|70.94|72.1|69.7|0
1692885000000|2023-08-24 13:50:00|72.94|70.54|71.14|68.74|73.33|70.93|71.07|68.67|0
1692885300000|2023-08-24 13:55:00|71.07|68.67|69.68|67.28|71.26|68.86|69.49|67.09|0
1692885600000|2023-08-24 14:00:00|69.56|67.16|69.74|67.34|70.69|68.29|68.93|66.53|0
1692885900000|2023-08-24 14:05:00|69.8|67.4|72.71|70.31|72.93|70.53|69.68|67.28|0
1692886200000|2023-08-24 14:10:00|72.74|70.34|73.91|71.51|74.37|71.97|72.74|70.34|0
1692886500000|2023-08-24 14:15:00|73.98|71.58|74.7|72.3|75.04|72.64|73.85|71.45|0
1692886800000|2023-08-24 14:20:00|74.77|72.37|76.04|73.64|76.04|73.64|73.84|71.44|0
1692887100000|2023-08-24 14:25:00|75.9|73.5|76.84|74.44|76.84|74.44|75.36|72.96|0
1692887400000|2023-08-24 14:30:00|76.78|74.38|78.62|76.22|78.69|76.29|74.69|72.29|0
1692887700000|2023-08-24 14:35:00|78.35|75.95|77.73|75.33|78.9|76.5|77.46|75.06|0
1692888000000|2023-08-24 14:40:00|77.66|75.26|79.02|76.62|79.44|77.04|76.76|74.36|0
1692888300000|2023-08-24 14:45:00|79.16|76.76|79.57|77.17|79.92|77.52|79.09|76.69|0
1692888600000|2023-08-24 14:50:00|79.64|77.24|78.39|75.99|79.78|77.38|78.12|75.72|0
1692888900000|2023-08-24 14:55:00|78.46|76.06|78.37|75.97|79.01|76.61|77.33|74.93|0
1692889200000|2023-08-24 15:00:00|78.44|76.04|80.86|78.46|81.64|79.24|78.31|75.91|0
1692889500000|2023-08-24 15:05:00|80.79|78.39|81.35|78.95|82.07|79.67|80.37|77.97|0
1692889800000|2023-08-24 15:10:00|81.43|79.03|81.35|78.95|82.21|79.81|80.79|78.39|0
1692890100000|2023-08-24 15:15:00|81.42|79.02|81.35|78.95|81.85|79.45|80.71|78.31|0
1692890400000|2023-08-24 15:20:00|81.28|78.88|81.7|79.3|81.92|79.52|80.85|78.45|0
1692890700000|2023-08-24 15:25:00|81.63|79.23|81.06|78.66|82.49|80.09|81.06|78.66|0
1692891000000|2023-08-24 15:30:00|81.27|78.87|82.56|80.16|82.56|80.16|81.27|78.87|0
1692891300000|2023-08-24 15:35:00|82.77|80.37|83.49|81.09|83.57|81.17|82.2|79.8|0
1692891600000|2023-08-24 15:40:00|83.42|81.02|83.49|81.09|83.93|81.53|82.84|80.44|0
1692891900000|2023-08-24 15:45:00|83.71|81.31|83.27|80.87|84.63|82.23|82.71|80.31|0
1692892200000|2023-08-24 15:50:00|83.34|80.94|84.36|81.96|84.5|82.1|83.12|80.72|0
1692892500000|2023-08-24 15:55:00|84.43|82.03|84.94|82.54|84.94|82.54|83.84|81.44|0
1692892800000|2023-08-24 16:00:00|85.09|82.69|84.35|81.95|85.09|82.69|83.69|81.29|0
1692893100000|2023-08-24 16:05:00|84.42|82.02|83.26|80.86|84.42|82.02|82.61|80.21|0
1692893400000|2023-08-24 16:10:00|83.33|80.93|82.03|79.63|83.47|81.07|82.03|79.63|0
1692893700000|2023-08-24 16:15:00|81.96|79.56|82.31|79.91|82.67|80.27|81.31|78.91|0
1692894000000|2023-08-24 16:20:00|82.24|79.84|81.74|79.34|82.39|79.99|81.24|78.84|0
1692894300000|2023-08-24 16:25:00|81.81|79.41|82.52|80.12|82.81|80.41|81.31|78.91|0
1692894600000|2023-08-24 16:30:00|82.6|80.2|82.16|79.76|82.74|80.34|81.88|79.48|0
1692894900000|2023-08-24 16:35:00|82.23|79.83|81.45|79.05|82.31|79.91|81.09|78.69|0
1692895200000|2023-08-24 16:40:00|81.52|79.12|80.88|78.48|81.52|79.12|80.24|77.84|0
1692895500000|2023-08-24 16:45:00|80.95|78.55|80.94|78.54|81.59|79.19|80.31|77.91|0
1692895800000|2023-08-24 16:50:00|80.91|78.51|81.8|79.4|81.87|79.47|80.59|78.19|0
1692896100000|2023-08-24 16:55:00|81.72|79.32|82.87|80.47|82.94|80.54|81.72|79.32|0
1692896400000|2023-08-24 17:00:00|82.73|80.33|83.81|81.41|84.03|81.63|82.44|80.04|0
1692896700000|2023-08-24 17:05:00|83.74|81.34|82.72|80.32|83.89|81.49|82.58|80.18|0
1692897000000|2023-08-24 17:10:00|82.79|80.39|83.15|80.75|83.59|81.19|82.36|79.96|0
1692897300000|2023-08-24 17:15:00|83.3|80.9|83.95|81.55|84.17|81.77|83.15|80.75|0
1692897600000|2023-08-24 17:20:00|84.02|81.62|84.1|81.7|84.32|81.92|83.73|81.33|0
1692897900000|2023-08-24 17:25:00|84.24|81.84|85.05|82.65|85.34|82.94|84.17|81.77|0
1692898200000|2023-08-24 17:30:00|85.12|82.72|85.05|82.65|85.27|82.87|83.87|81.47|0
1692898500000|2023-08-24 17:35:00|84.97|82.57|83.8|81.4|85.12|82.72|83.72|81.32|0
1692898800000|2023-08-24 17:40:00|83.72|81.32|84.67|82.27|84.67|82.27|83.43|81.03|0
1692899100000|2023-08-24 17:45:00|84.6|82.2|84.3|81.9|84.6|82.2|83.57|81.17|0
1692899400000|2023-08-24 17:50:00|84.38|81.98|84.74|82.34|84.82|82.42|84.3|81.9|0
1692899700000|2023-08-24 17:55:00|84.89|82.49|84.45|82.05|85.18|82.78|84.45|82.05|0
1692900000000|2023-08-24 18:00:00|84.37|81.97|84.15|81.75|84.37|81.97|83.28|80.88|0
1692900300000|2023-08-24 18:05:00|84.3|81.9|84.08|81.68|84.74|82.34|83.64|81.24|0
1692900600000|2023-08-24 18:10:00|84.15|81.75|83.2|80.8|84.15|81.75|82.91|80.51|0
1692900900000|2023-08-24 18:15:00|83.27|80.87|84.95|82.55|85.03|82.63|83.2|80.8|0
1692901200000|2023-08-24 18:20:00|85.02|82.62|84.36|81.96|85.1|82.7|84|81.6|0
1692901500000|2023-08-24 18:25:00|84.43|82.03|84.95|82.55|85.32|82.92|84.43|82.03|0
1692901800000|2023-08-24 18:30:00|85.09|82.69|84.8|82.4|85.09|82.69|84.36|81.96|0
1692902100000|2023-08-24 18:35:00|84.72|82.32|85.9|83.5|86.28|83.88|84.65|82.25|0
1692902400000|2023-08-24 18:40:00|85.98|83.58|86.65|84.25|86.8|84.4|85.9|83.5|0
1692902700000|2023-08-24 18:45:00|86.57|84.17|86.27|83.87|86.72|84.32|85.38|82.98|0
1692903000000|2023-08-24 18:50:00|86.2|83.8|86.34|83.94|86.57|84.17|85.82|83.42|0
1692903300000|2023-08-24 18:55:00|86.42|84.02|85.23|82.83|86.79|84.39|84.79|82.39|0
1692903600000|2023-08-24 19:00:00|85.3|82.9|85.52|83.12|85.89|83.49|84.86|82.46|0
1692903900000|2023-08-24 19:05:00|85.74|83.34|86.11|83.71|86.11|83.71|85|82.6|0
1692904200000|2023-08-24 19:10:00|86.04|83.64|85.59|83.19|86.41|84.01|85.15|82.75|0
1692904500000|2023-08-24 19:15:00|85.67|83.27|85.66|83.26|85.74|83.34|85.07|82.67|0
1692904800000|2023-08-24 19:20:00|85.59|83.19|86.03|83.63|86.11|83.71|84.41|82.01|0
1692905100000|2023-08-24 19:25:00|85.96|83.56|86.4|84|86.7|84.3|85.73|83.33|0
1692905400000|2023-08-24 19:30:00|86.33|83.93|86.4|84|86.92|84.52|85.66|83.26|0
1692905700000|2023-08-24 19:35:00|86.48|84.08|87.75|85.35|88.05|85.65|86.47|84.07|0
1692906000000|2023-08-24 19:40:00|87.83|85.43|88.58|86.18|89.04|86.64|87.6|85.2|0
1692906300000|2023-08-24 19:45:00|88.66|86.26|89.93|87.53|90.43|88.03|86.93|84.53|0
1692906600000|2023-08-24 19:50:00|90|87.6|90|87.6|90.15|87.75|88.77|86.37|0
1692906900000|2023-08-24 19:55:00|90.08|87.68|91.78|89.38|91.86|89.46|89|86.6|0
1692907200000|2023-08-24 20:00:00|91.47|89.07|92.32|89.92|93.28|90.88|91.47|89.07|0
1692907500000|2023-08-24 20:05:00|92.24|89.84|91.85|89.45|92.48|90.08|91.69|89.29|0
1692907800000|2023-08-24 20:10:00|91.77|89.37|92|89.6|92.32|89.92|91.57|89.17|0
1692908100000|2023-08-24 20:15:00|92.39|89.59|93.1|90.3|93.26|90.46|92.39|89.59|0
1692908400000|2023-08-24 20:20:00|93.02|90.22|92.31|89.51|93.1|90.3|92.23|89.43|0
1692908700000|2023-08-24 20:25:00|92.23|89.43|93.18|90.38|93.26|90.46|92.23|89.43|0
1692909000000|2023-08-24 20:30:00|93.1|90.3|93.25|90.45|93.73|90.93|92.94|90.14|0
1692909300000|2023-08-24 20:35:00|93.33|90.53|92.93|90.13|93.57|90.77|92.86|90.06|0
1692909600000|2023-08-24 20:40:00|93.05|90.25|93.01|90.21|93.21|90.41|93.01|90.21|0
1692909900000|2023-08-24 20:45:00|92.77|89.97|92.61|89.81|92.77|89.97|92.3|89.5|0
1692910200000|2023-08-24 20:50:00|92.69|89.89|92.3|89.5|92.69|89.89|92.22|89.42|0
1692910500000|2023-08-24 20:55:00|92.38|89.58|92.1|89.3|92.53|89.73|92.02|89.22|0
1692910800000|2023-08-24 21:00:00|92.19|89.39|92.02|89.22|92.3|89.5|91.99|89.19|0
1692911100000|2023-08-24 21:05:00|92.13|89.33|92.04|89.24|92.13|89.33|91.97|89.17|0
1692911400000|2023-08-24 21:10:00|92.05|89.25|92.35|89.55|92.35|89.55|92.05|89.25|0
1692911700000|2023-08-24 21:15:00|92.33|89.53|92.35|89.55|92.35|89.55|92.32|89.52|0
1692912000000|2023-08-24 21:20:00|92.31|89.51|92.17|89.37|92.31|89.51|92.08|89.28|0
1692912300000|2023-08-24 21:25:00|92.2|89.4|92.22|89.42|92.22|89.42|92.2|89.4|0
1692912600000|2023-08-24 21:30:00|92.24|89.44|92.45|89.65|92.45|89.65|92.19|89.39|0
1692912900000|2023-08-24 21:35:00|92.46|89.66|92.34|89.54|92.53|89.73|92.32|89.52|0
1692913200000|2023-08-24 21:40:00|92.32|89.52|92.14|89.34|92.32|89.52|92.14|89.34|0
1692913500000|2023-08-24 21:45:00|92.1|89.3|91.96|89.16|92.14|89.34|91.94|89.14|0
1692913800000|2023-08-24 21:50:00|91.95|89.15|91.97|89.17|91.97|89.17|91.86|89.06|0
1692914100000|2023-08-24 21:55:00|91.94|89.14|91.88|89.08|92.02|89.22|91.88|89.08|0
1692914400000|2023-08-24 22:00:00|91.99|89.19|91.17|88.37|91.99|89.19|90.86|88.06|0
1692914700000|2023-08-24 22:05:00|91.25|88.45|90.93|88.13|91.25|88.45|90.78|87.98|0
1692915000000|2023-08-24 22:10:00|91.01|88.21|91.16|88.36|91.24|88.44|90.85|88.05|0
1692915300000|2023-08-24 22:15:00|91.24|88.44|91.01|88.21|91.28|88.48|90.93|88.13|0
1692915600000|2023-08-24 22:20:00|90.93|88.13|90.93|88.13|91.16|88.36|90.69|87.89|0
1692915900000|2023-08-24 22:25:00|90.89|88.09|90.77|87.97|90.93|88.13|90.69|87.89|0
1692916200000|2023-08-24 22:30:00|90.69|87.89|90.69|87.89|90.77|87.97|90.61|87.81|0
1692916500000|2023-08-24 22:35:00|90.73|87.93|90.14|87.34|90.73|87.93|90.07|87.27|0
1692916800000|2023-08-24 22:40:00|90.22|87.42|90.45|87.65|90.61|87.81|90.22|87.42|0
1692917100000|2023-08-24 22:45:00|90.37|87.57|90.37|87.57|90.45|87.65|90.22|87.42|0
1692917400000|2023-08-24 22:50:00|90.45|87.65|90.22|87.42|90.45|87.65|90.22|87.42|0
1692917700000|2023-08-24 22:55:00|90.21|87.41|90.06|87.26|90.29|87.49|89.98|87.18|0
1692918000000|2023-08-24 23:00:00|90.14|87.34|90.83|88.03|90.87|88.07|90.14|87.34|0
1692918300000|2023-08-24 23:05:00|90.75|87.95|91.22|88.42|91.37|88.57|90.75|87.95|0
1692918600000|2023-08-24 23:10:00|91.29|88.49|91.53|88.73|91.84|89.04|91.22|88.42|0
1692918900000|2023-08-24 23:15:00|91.45|88.65|91.13|88.33|91.45|88.65|91.13|88.33|0
1692919200000|2023-08-24 23:20:00|91.06|88.26|90.98|88.18|91.13|88.33|90.82|88.02|0
1692919500000|2023-08-24 23:25:00|90.9|88.1|90.66|87.86|90.98|88.18|90.66|87.86|0
1692919800000|2023-08-24 23:30:00|90.59|87.79|90.35|87.55|90.59|87.79|90.35|87.55|0
1692920100000|2023-08-24 23:35:00|90.51|87.71|90.27|87.47|90.58|87.78|90.27|87.47|0
1692920400000|2023-08-24 23:40:00|90.35|87.55|90.27|87.47|90.5|87.7|90.27|87.47|0
1692920700000|2023-08-24 23:45:00|90.19|87.39|90.27|87.47|90.35|87.55|90.19|87.39|0
1692921000000|2023-08-24 23:50:00|90.34|87.54|90.73|87.93|90.73|87.93|90.34|87.54|0
1692921300000|2023-08-24 23:55:00|90.65|87.85|90.73|87.93|90.96|88.16|90.61|87.81|0
1692921600000|2023-08-25 00:00:00|90.65|87.85|90.18|87.38|90.88|88.08|90.11|87.31|0
1692921900000|2023-08-25 00:05:00|90.11|87.31|89.87|87.07|90.49|87.69|89.72|86.92|0
1692922200000|2023-08-25 00:10:00|89.91|87.11|89.87|87.07|90.18|87.38|89.72|86.92|0
1692922500000|2023-08-25 00:15:00|89.95|87.15|89.71|86.91|90.02|87.22|89.71|86.91|0
1692922800000|2023-08-25 00:20:00|89.64|86.84|89.83|87.03|90.02|87.22|89.63|86.83|0
1692923100000|2023-08-25 00:25:00|89.79|86.99|89.55|86.75|89.86|87.06|89.4|86.6|0
1692923400000|2023-08-25 00:30:00|89.4|86.6|89.4|86.6|89.55|86.75|89.25|86.45|0
1692923700000|2023-08-25 00:35:00|89.48|86.68|90.49|87.69|90.5|87.7|89.4|86.6|0
1692924000000|2023-08-25 00:40:00|90.42|87.62|90.49|87.69|90.49|87.69|90.42|87.62|0
1692924300000|2023-08-25 00:45:00|90.34|87.54|90.26|87.46|90.49|87.69|90.26|87.46|0
1692924600000|2023-08-25 00:50:00|90.18|87.38|90.41|87.61|90.49|87.69|90.18|87.38|0
1692924900000|2023-08-25 00:55:00|90.49|87.69|90.49|87.69|90.49|87.69|90.41|87.61|0
1692925200000|2023-08-25 01:00:00|90.41|87.61|90.25|87.45|90.41|87.61|90.1|87.3|0
1692925500000|2023-08-25 01:05:00|90.33|87.53|90.48|87.68|90.48|87.68|90.25|87.45|0
1692925800000|2023-08-25 01:10:00|90.4|87.6|90.48|87.68|90.56|87.76|90.33|87.53|0
1692926100000|2023-08-25 01:15:00|90.56|87.76|90.4|87.6|91.02|88.22|90.4|87.6|0
1692926400000|2023-08-25 01:20:00|90.32|87.52|90.24|87.44|90.55|87.75|90.24|87.44|0
1692926700000|2023-08-25 01:25:00|90.32|87.52|90.39|87.59|90.55|87.75|90.24|87.44|0
1692927000000|2023-08-25 01:30:00|90.47|87.67|90.85|88.05|91.17|88.37|90.39|87.59|0
1692927300000|2023-08-25 01:35:00|90.93|88.13|91.71|88.91|92.1|89.3|90.93|88.13|0
1692927600000|2023-08-25 01:40:00|91.63|88.83|91.63|88.83|91.82|89.02|91.32|88.52|0
1692927900000|2023-08-25 01:45:00|91.59|88.79|91.55|88.75|91.7|88.9|91.31|88.51|0
1692928200000|2023-08-25 01:50:00|91.47|88.67|91.39|88.59|91.47|88.67|91.16|88.36|0
1692928500000|2023-08-25 01:55:00|91.47|88.67|91|88.2|91.47|88.67|91|88.2|0
1692928800000|2023-08-25 02:00:00|90.92|88.12|91|88.2|91.15|88.35|90.76|87.96|0
1692929100000|2023-08-25 02:05:00|91.07|88.27|91.46|88.66|91.54|88.74|91|88.2|0
1692929400000|2023-08-25 02:10:00|91.54|88.74|90.84|88.04|91.54|88.74|90.84|88.04|0
1692929700000|2023-08-25 02:15:00|90.76|87.96|91.45|88.65|91.53|88.73|90.76|87.96|0
1692930000000|2023-08-25 02:20:00|91.53|88.73|91.45|88.65|91.61|88.81|91.11|88.31|0
1692930300000|2023-08-25 02:25:00|91.37|88.57|91.53|88.73|92.31|89.51|91.37|88.57|0
1692930600000|2023-08-25 02:30:00|91.61|88.81|91.53|88.73|91.61|88.81|91.37|88.57|0
1692930900000|2023-08-25 02:35:00|91.6|88.8|91.83|89.03|91.91|89.11|91.52|88.72|0
1692931200000|2023-08-25 02:40:00|91.91|89.11|91.83|89.03|92.07|89.27|91.68|88.88|0
1692931500000|2023-08-25 02:45:00|91.75|88.95|91.83|89.03|92.22|89.42|91.75|88.95|0
1692931800000|2023-08-25 02:50:00|91.75|88.95|91.75|88.95|91.91|89.11|91.44|88.64|0
1692932100000|2023-08-25 02:55:00|91.67|88.87|91.67|88.87|91.83|89.03|91.59|88.79|0
1692932400000|2023-08-25 03:00:00|91.63|88.83|91.4|88.6|91.67|88.87|91.28|88.48|0
1692932700000|2023-08-25 03:05:00|91.36|88.56|91.71|88.91|91.74|88.94|91.28|88.48|0
1692933000000|2023-08-25 03:10:00|91.74|88.94|91.66|88.86|91.74|88.94|91.35|88.55|0
1692933300000|2023-08-25 03:15:00|91.58|88.78|91.74|88.94|91.89|89.09|91.58|88.78|0
1692933600000|2023-08-25 03:20:00|91.66|88.86|91.74|88.94|91.97|89.17|91.58|88.78|0
1692933900000|2023-08-25 03:25:00|91.7|88.9|91.81|89.01|91.89|89.09|91.66|88.86|0
1692934200000|2023-08-25 03:30:00|91.73|88.93|91.57|88.77|91.97|89.17|91.42|88.62|0
1692934500000|2023-08-25 03:35:00|91.5|88.7|91.96|89.16|92.2|89.4|91.42|88.62|0
1692934800000|2023-08-25 03:40:00|91.88|89.08|91.96|89.16|92.04|89.24|91.81|89.01|0
1692935100000|2023-08-25 03:45:00|92.04|89.24|91.96|89.16|92.12|89.32|91.88|89.08|0
1692935400000|2023-08-25 03:50:00|91.88|89.08|91.96|89.16|92.19|89.39|91.88|89.08|0
1692935700000|2023-08-25 03:55:00|91.88|89.08|91.64|88.84|91.88|89.08|91.64|88.84|0
1692936000000|2023-08-25 04:00:00|91.56|88.76|91.56|88.76|91.64|88.84|91.48|88.68|0
1692936300000|2023-08-25 04:05:00|91.48|88.68|91.48|88.68|91.56|88.76|91.4|88.6|0
1692936600000|2023-08-25 04:10:00|91.44|88.64|91.48|88.68|91.48|88.68|91.32|88.52|0
1692936900000|2023-08-25 04:15:00|91.4|88.6|91.48|88.68|91.55|88.75|91.4|88.6|0
1692937200000|2023-08-25 04:20:00|91.55|88.75|91.71|88.91|91.79|88.99|91.55|88.75|0
1692937500000|2023-08-25 04:25:00|91.63|88.83|91.39|88.59|91.63|88.83|91.32|88.52|0
1692937800000|2023-08-25 04:30:00|91.32|88.52|91.31|88.51|91.39|88.59|91.08|88.28|0
1692938100000|2023-08-25 04:35:00|91.24|88.44|91.39|88.59|91.55|88.75|91.24|88.44|0
1692938400000|2023-08-25 04:40:00|91.47|88.67|91.62|88.82|91.78|88.98|91.47|88.67|0
1692938700000|2023-08-25 04:45:00|91.54|88.74|91.62|88.82|91.62|88.82|91.46|88.66|0
1692939000000|2023-08-25 04:50:00|91.7|88.9|91.62|88.82|91.7|88.9|91.58|88.78|0
1692939300000|2023-08-25 04:55:00|91.54|88.74|91.69|88.89|91.69|88.89|91.54|88.74|0
1692939600000|2023-08-25 05:00:00|91.61|88.81|91.46|88.66|91.77|88.97|91.3|88.5|0
1692939900000|2023-08-25 05:05:00|91.45|88.65|91.84|89.04|91.84|89.04|91.45|88.65|0
1692940200000|2023-08-25 05:10:00|91.92|89.12|91.53|88.73|91.92|89.12|91.53|88.73|0
1692940500000|2023-08-25 05:15:00|91.37|88.57|91.76|88.96|91.92|89.12|91.37|88.57|0
1692940800000|2023-08-25 05:20:00|91.84|89.04|92.15|89.35|92.15|89.35|91.84|89.04|0
1692941100000|2023-08-25 05:25:00|92.07|89.27|92.22|89.42|92.3|89.5|91.99|89.19|0
1692941400000|2023-08-25 05:30:00|92.15|89.35|92.46|89.66|92.46|89.66|92.07|89.27|0
1692941700000|2023-08-25 05:35:00|92.38|89.58|91.98|89.18|92.46|89.66|91.91|89.11|0
1692942000000|2023-08-25 05:40:00|91.91|89.11|92.06|89.26|92.14|89.34|91.83|89.03|0
1692942300000|2023-08-25 05:45:00|91.98|89.18|92.29|89.49|92.37|89.57|91.98|89.18|0
1692942600000|2023-08-25 05:50:00|92.21|89.41|90.89|88.09|92.21|89.41|90.5|87.7|0
1692942900000|2023-08-25 05:55:00|90.97|88.17|90.89|88.09|91.51|88.71|90.81|88.01|0
1692943200000|2023-08-25 06:00:00|90.65|87.85|90.88|88.08|91.12|88.32|90.58|87.78|0
1692943500000|2023-08-25 06:05:00|90.61|88.21|91.11|88.71|91.23|88.83|90.61|88.21|0
1692943800000|2023-08-25 06:10:00|91.15|88.75|90.68|88.28|91.3|88.9|90.68|88.28|0
1692944100000|2023-08-25 06:15:00|90.76|88.36|90.83|88.43|90.83|88.43|90.52|88.12|0
1692944400000|2023-08-25 06:20:00|90.87|88.47|91.37|88.97|91.45|89.05|90.83|88.43|0
1692944700000|2023-08-25 06:25:00|91.34|88.94|92.62|90.22|92.62|90.22|91.22|88.82|0
1692945000000|2023-08-25 06:30:00|92.55|90.15|92.7|90.3|92.94|90.54|92.31|89.91|0
1692945300000|2023-08-25 06:35:00|92.78|90.38|93.57|91.17|93.81|91.41|92.7|90.3|0
1692945600000|2023-08-25 06:40:00|93.65|91.25|93.09|90.69|93.65|91.25|93.09|90.69|0
1692945900000|2023-08-25 06:45:00|93.17|90.77|93.01|90.61|93.17|90.77|92.62|90.22|0
1692946200000|2023-08-25 06:50:00|92.93|90.53|93.21|90.81|93.21|90.81|92.93|90.53|0
1692946500000|2023-08-25 06:55:00|93.24|90.84|92.85|90.45|93.48|91.08|92.85|90.45|0
1692946800000|2023-08-25 07:00:00|92.93|90.53|91.51|89.11|92.93|90.53|91.36|88.96|0
1692947100000|2023-08-25 07:05:00|91.43|89.03|90.5|88.1|91.47|89.07|90.35|87.95|0
1692947400000|2023-08-25 07:10:00|90.46|88.06|90.57|88.17|90.81|88.41|90.11|87.71|0
1692947700000|2023-08-25 07:15:00|90.65|88.25|90.34|87.94|90.65|88.25|89.8|87.4|0
1692948000000|2023-08-25 07:20:00|90.38|87.98|90.34|87.94|90.73|88.33|90.26|87.86|0
1692948300000|2023-08-25 07:25:00|90.26|87.86|89.87|87.47|90.45|88.05|89.72|87.32|0
1692948600000|2023-08-25 07:30:00|89.95|87.55|89.72|87.32|90.26|87.86|89.64|87.24|0
1692948900000|2023-08-25 07:35:00|89.64|87.24|89.79|87.39|89.87|87.47|89.41|87.01|0
1692949200000|2023-08-25 07:40:00|89.75|87.35|90.33|87.93|90.48|88.08|89.71|87.31|0
1692949500000|2023-08-25 07:45:00|90.29|87.89|90.4|88|90.56|88.16|90.09|87.69|0
1692949800000|2023-08-25 07:50:00|90.48|88.08|90.67|88.27|90.67|88.27|90.32|87.92|0
1692950100000|2023-08-25 07:55:00|90.63|88.23|90.55|88.15|90.79|88.39|90.17|87.77|0
1692950400000|2023-08-25 08:00:00|90.48|88.08|89.4|87|90.48|88.08|89.24|86.84|0
1692950700000|2023-08-25 08:05:00|89.47|87.07|89.85|87.45|90.16|87.76|89.17|86.77|0
1692951000000|2023-08-25 08:10:00|89.78|87.38|88.93|86.53|89.93|87.53|88.55|86.15|0
1692951300000|2023-08-25 08:15:00|89.01|86.61|88.93|86.53|89.39|86.99|88.93|86.53|0
1692951600000|2023-08-25 08:20:00|88.85|86.45|88.4|86|89.16|86.76|88.09|85.69|0
1692951900000|2023-08-25 08:25:00|88.47|86.07|88.7|86.3|88.97|86.57|88.24|85.84|0
1692952200000|2023-08-25 08:30:00|88.55|86.15|88.47|86.07|88.85|86.45|88.47|86.07|0
1692952500000|2023-08-25 08:35:00|88.54|86.14|88.92|86.52|89.07|86.67|88.24|85.84|0
1692952800000|2023-08-25 08:40:00|89|86.6|89.15|86.75|89.23|86.83|88.84|86.44|0
1692953100000|2023-08-25 08:45:00|89.07|86.67|89.76|87.36|89.91|87.51|89.07|86.67|0
1692953400000|2023-08-25 08:50:00|89.68|87.28|89.37|86.97|89.76|87.36|89.22|86.82|0
1692953700000|2023-08-25 08:55:00|89.45|87.05|88.18|85.78|90.6|88.2|87.95|85.55|0
1692954000000|2023-08-25 09:00:00|88.14|85.74|88.64|86.24|88.71|86.31|88.03|85.63|0
1692954300000|2023-08-25 09:05:00|88.56|86.16|89.02|86.62|89.09|86.69|88.48|86.08|0
1692954600000|2023-08-25 09:10:00|88.94|86.54|88.55|86.15|88.94|86.54|88.48|86.08|0
1692954900000|2023-08-25 09:15:00|88.48|86.08|88.52|86.12|88.78|86.38|88.33|85.93|0
1692955200000|2023-08-25 09:20:00|88.48|86.08|88.32|85.92|88.7|86.3|88.32|85.92|0
1692955500000|2023-08-25 09:25:00|88.36|85.96|87.86|85.46|88.4|86|87.64|85.24|0
1692955800000|2023-08-25 09:30:00|87.79|85.39|88.62|86.22|88.93|86.53|87.79|85.39|0
1692956100000|2023-08-25 09:35:00|88.55|86.15|88.31|85.91|88.62|86.22|88.24|85.84|0
1692956400000|2023-08-25 09:40:00|88.24|85.84|88.62|86.22|88.81|86.41|88.24|85.84|0
1692956700000|2023-08-25 09:45:00|88.69|86.29|88.92|86.52|89.07|86.67|88.46|86.06|0
1692957000000|2023-08-25 09:50:00|88.84|86.44|89.46|87.06|89.61|87.21|88.69|86.29|0
1692957300000|2023-08-25 09:55:00|89.53|87.13|89.79|87.39|89.94|87.54|89.08|86.68|0
1692957600000|2023-08-25 10:00:00|89.87|87.47|88.94|86.54|89.87|87.47|88.87|86.47|0
1692957900000|2023-08-25 10:05:00|88.87|86.47|88.48|86.08|88.94|86.54|88.41|86.01|0
1692958200000|2023-08-25 10:10:00|88.41|86.01|88.18|85.78|88.48|86.08|88.18|85.78|0
1692958500000|2023-08-25 10:15:00|88.1|85.7|88.02|85.62|88.18|85.78|87.72|85.32|0
1692958800000|2023-08-25 10:20:00|88.1|85.7|87.79|85.39|88.1|85.7|87.79|85.39|0
1692959100000|2023-08-25 10:25:00|87.76|85.36|87.79|85.39|87.87|85.47|87.34|84.94|0
1692959400000|2023-08-25 10:30:00|87.87|85.47|87.56|85.16|87.87|85.47|87.41|85.01|0
1692959700000|2023-08-25 10:35:00|87.49|85.09|87.33|84.93|87.71|85.31|87.33|84.93|0
1692960000000|2023-08-25 10:40:00|87.41|85.01|88.01|85.61|88.09|85.69|87.33|84.93|0
1692960300000|2023-08-25 10:45:00|87.93|85.53|87.77|85.37|88.31|85.91|87.65|85.25|0
1692960600000|2023-08-25 10:50:00|87.73|85.33|87.65|85.25|87.88|85.48|87.5|85.1|0
1692960900000|2023-08-25 10:55:00|87.72|85.32|88.02|85.62|88.1|85.7|87.72|85.32|0
1692961200000|2023-08-25 11:00:00|87.95|85.55|87.57|85.17|88.18|85.78|87.57|85.17|0
1692961500000|2023-08-25 11:05:00|87.49|85.09|87.72|85.32|88.02|85.62|87.49|85.09|0
1692961800000|2023-08-25 11:10:00|87.79|85.39|88.25|85.85|88.32|85.92|87.72|85.32|0
1692962100000|2023-08-25 11:15:00|88.17|85.77|88.32|85.92|88.55|86.15|88.09|85.69|0
1692962400000|2023-08-25 11:20:00|88.39|85.99|88.32|85.92|88.47|86.07|88.24|85.84|0
1692962700000|2023-08-25 11:25:00|88.24|85.84|88.39|85.99|88.47|86.07|88.24|85.84|0
1692963000000|2023-08-25 11:30:00|88.31|85.91|88.92|86.52|89.08|86.68|88.16|85.76|0
1692963300000|2023-08-25 11:35:00|89|86.6|88.39|85.99|89.07|86.67|88.27|85.87|0
1692963600000|2023-08-25 11:40:00|88.35|85.95|88.38|85.98|88.46|86.06|88.08|85.68|0
1692963900000|2023-08-25 11:45:00|88.46|86.06|88.46|86.06|88.53|86.13|88.15|85.75|0
1692964200000|2023-08-25 11:50:00|88.53|86.13|88.68|86.28|88.91|86.51|88.46|86.06|0
1692964500000|2023-08-25 11:55:00|88.76|86.36|88.11|85.71|88.84|86.44|88|85.6|0
1692964800000|2023-08-25 12:00:00|88.07|85.67|87.69|85.29|88.3|85.9|87.62|85.22|0
1692965100000|2023-08-25 12:05:00|87.77|85.37|86.94|84.54|87.92|85.52|86.94|84.54|0
1692965400000|2023-08-25 12:10:00|87.01|84.61|86.93|84.53|87.16|84.76|86.63|84.23|0
1692965700000|2023-08-25 12:15:00|86.9|84.5|86.71|84.31|86.93|84.53|86.41|84.01|0
1692966000000|2023-08-25 12:20:00|86.75|84.35|86.48|84.08|86.86|84.46|86.41|84.01|0
1692966300000|2023-08-25 12:25:00|86.18|83.78|86.48|84.08|86.63|84.23|86.03|83.63|0
1692966600000|2023-08-25 12:30:00|86.55|84.15|86.55|84.15|86.63|84.23|85.81|83.41|0
1692966900000|2023-08-25 12:35:00|86.4|84|86.1|83.7|86.55|84.15|85.95|83.55|0
1692967200000|2023-08-25 12:40:00|86.25|83.85|85.5|83.1|86.32|83.92|85.43|83.03|0
1692967500000|2023-08-25 12:45:00|85.65|83.25|85.5|83.1|85.72|83.32|85.35|82.95|0
1692967800000|2023-08-25 12:50:00|85.47|83.07|85.94|83.54|85.94|83.54|85.47|83.07|0
1692968100000|2023-08-25 12:55:00|86.02|83.62|86.05|83.65|86.32|83.92|85.79|83.39|0
1692968400000|2023-08-25 13:00:00|86.16|83.76|86.61|84.21|86.61|84.21|86.02|83.62|0
1692968700000|2023-08-25 13:05:00|86.76|84.36|87.06|84.66|87.13|84.73|86.68|84.28|0
1692969000000|2023-08-25 13:10:00|86.83|84.43|86.76|84.36|87.28|84.88|86.61|84.21|0
1692969300000|2023-08-25 13:15:00|86.68|84.28|87.51|85.11|87.88|85.48|86.38|83.98|0
1692969600000|2023-08-25 13:20:00|87.43|85.03|88.26|85.86|88.26|85.86|87.43|85.03|0
1692969900000|2023-08-25 13:25:00|88.18|85.78|86.38|83.98|88.26|85.86|86.3|83.9|0
1692970200000|2023-08-25 13:30:00|86.45|84.05|84.57|82.17|86.75|84.35|83.76|81.36|0
1692970500000|2023-08-25 13:35:00|84.72|82.32|84.42|82.02|85.38|82.98|83.62|81.22|0
1692970800000|2023-08-25 13:40:00|84.5|82.1|84.79|82.39|85.6|83.2|84.05|81.65|0
1692971100000|2023-08-25 13:45:00|84.86|82.46|84.56|82.16|85.53|83.13|84.12|81.72|0
1692971400000|2023-08-25 13:50:00|84.64|82.24|85.75|83.35|85.9|83.5|84.49|82.09|0
1692971700000|2023-08-25 13:55:00|85.82|83.42|85.19|82.79|86.34|83.94|84.93|82.53|0
1692972000000|2023-08-25 14:00:00|84.45|82.05|84.34|81.94|87.02|84.62|82.37|79.97|0
1692972300000|2023-08-25 14:05:00|84.48|82.08|88.15|85.75|88.83|86.43|84.12|81.72|0
1692972600000|2023-08-25 14:10:00|87.88|85.48|82.8|80.4|88.07|85.67|82.51|80.11|0
1692972900000|2023-08-25 14:15:00|82.66|80.26|84.06|81.66|84.06|81.66|78.72|76.32|0
1692973200000|2023-08-25 14:20:00|83.92|81.52|87.65|85.25|87.65|85.25|83.47|81.07|0
1692973500000|2023-08-25 14:25:00|87.73|85.33|88.41|86.01|89.57|87.17|86.67|84.27|0
1692973800000|2023-08-25 14:30:00|88.57|86.17|89.72|87.32|89.96|87.56|87.73|85.33|0
1692974100000|2023-08-25 14:35:00|89.53|87.13|90.11|87.71|91.2|88.8|88.26|85.86|0
1692974400000|2023-08-25 14:40:00|90.03|87.63|91.75|89.35|91.75|89.35|88.03|85.63|0
1692974700000|2023-08-25 14:45:00|91.83|89.43|92.95|90.55|93.76|91.36|87.33|84.93|0
1692975000000|2023-08-25 14:50:00|93.19|90.79|94|91.6|94.4|92|92|89.6|0
1692975300000|2023-08-25 14:55:00|94.08|91.68|95.05|92.65|95.46|93.06|93.59|91.19|0
1692975600000|2023-08-25 15:00:00|95.13|92.73|95.1|92.7|97.57|95.17|93.81|91.41|0
1692975900000|2023-08-25 15:05:00|95.42|93.02|91.58|89.18|95.5|93.1|91.19|88.79|0
1692976200000|2023-08-25 15:10:00|91.34|88.94|91.03|88.63|91.66|89.26|89.4|87|0
1692976500000|2023-08-25 15:15:00|91.11|88.71|92.05|89.65|93.8|91.4|90.87|88.47|0
1692976800000|2023-08-25 15:20:00|92.21|89.81|91.89|89.49|93.56|91.16|91.89|89.49|0
1692977100000|2023-08-25 15:25:00|91.81|89.41|87.4|85|91.81|89.41|87.17|84.77|0
1692977400000|2023-08-25 15:30:00|87.32|84.92|87.78|85.38|89.16|86.76|87.32|84.92|0
1692977700000|2023-08-25 15:35:00|87.85|85.45|86.1|83.7|89.41|87.01|85.07|82.67|0
1692978000000|2023-08-25 15:40:00|86.03|83.63|85.73|83.33|87.02|84.62|85.44|83.04|0
1692978300000|2023-08-25 15:45:00|85.81|83.41|86.56|84.16|87.55|85.15|85.81|83.41|0
1692978600000|2023-08-25 15:50:00|86.48|84.08|86.44|84.04|88.08|85.68|85.9|83.5|0
1692978900000|2023-08-25 15:55:00|86.59|84.19|89.01|86.61|89.79|87.39|85.98|83.58|0
1692979200000|2023-08-25 16:00:00|89.09|86.69|87.09|84.69|89.09|86.69|86.63|84.23|0
1692979500000|2023-08-25 16:05:00|87.01|84.61|86.78|84.38|87.93|85.53|86.33|83.93|0
1692979800000|2023-08-25 16:10:00|86.7|84.3|86.32|83.92|87.62|85.22|86.17|83.77|0
1692980100000|2023-08-25 16:15:00|86.4|84|86.55|84.15|88.08|85.68|85.94|83.54|0
1692980400000|2023-08-25 16:20:00|86.62|84.22|82.66|80.26|87.08|84.68|82.44|80.04|0
1692980700000|2023-08-25 16:25:00|82.74|80.34|81.92|79.52|82.96|80.56|81.78|79.38|0
1692981000000|2023-08-25 16:30:00|81.78|79.38|82.29|79.89|82.44|80.04|81.26|78.86|0
1692981300000|2023-08-25 16:35:00|82.36|79.96|81.52|79.12|82.66|80.26|81.11|78.71|0
1692981600000|2023-08-25 16:40:00|81.48|79.08|82.43|80.03|82.73|80.33|80.97|78.57|0
1692981900000|2023-08-25 16:45:00|82.58|80.18|82.28|79.88|83.02|80.62|81.69|79.29|0
1692982200000|2023-08-25 16:50:00|82.06|79.66|84.14|81.74|84.21|81.81|81.84|79.44|0
1692982500000|2023-08-25 16:55:00|84.21|81.81|82.28|79.88|84.44|82.04|82.2|79.8|0
1692982800000|2023-08-25 17:00:00|82.35|79.95|82.13|79.73|82.65|80.25|81.69|79.29|0
1692983100000|2023-08-25 17:05:00|82.2|79.8|82.42|80.02|82.87|80.47|81.47|79.07|0
1692983400000|2023-08-25 17:10:00|82.72|80.32|81.83|79.43|83.68|81.28|81.61|79.21|0
1692983700000|2023-08-25 17:15:00|81.61|79.21|83.23|80.83|83.9|81.5|81.1|78.7|0
1692984000000|2023-08-25 17:20:00|83.16|80.76|84.8|82.4|85.03|82.63|83.16|80.76|0
1692984300000|2023-08-25 17:25:00|84.88|82.48|83.97|81.57|85.25|82.85|83.97|81.57|0
1692984600000|2023-08-25 17:30:00|83.82|81.42|85.4|83|85.86|83.46|83.82|81.42|0
1692984900000|2023-08-25 17:35:00|85.48|83.08|86.01|83.61|86.01|83.61|84.8|82.4|0
1692985200000|2023-08-25 17:40:00|85.93|83.53|84.42|82.02|86.09|83.69|84.34|81.94|0
1692985500000|2023-08-25 17:45:00|84.49|82.09|84.79|82.39|85.93|83.53|84.49|82.09|0
1692985800000|2023-08-25 17:50:00|84.72|82.32|82.77|80.37|84.87|82.47|82.77|80.37|0
1692986100000|2023-08-25 17:55:00|82.84|80.44|82.47|80.07|83.44|81.04|82.47|80.07|0
1692986400000|2023-08-25 18:00:00|82.55|80.15|82.4|80|82.84|80.44|82.03|79.63|0
1692986700000|2023-08-25 18:05:00|82.47|80.07|81.8|79.4|82.47|80.07|81.37|78.97|0
1692987000000|2023-08-25 18:10:00|81.73|79.33|80.64|78.24|82.32|79.92|80.49|78.09|0
1692987300000|2023-08-25 18:15:00|80.42|78.02|79.55|77.15|81.88|79.48|79.26|76.86|0
1692987600000|2023-08-25 18:20:00|79.48|77.08|78.55|76.15|79.48|77.08|77.98|75.58|0
1692987900000|2023-08-25 18:25:00|78.41|76.01|77.28|74.88|78.51|76.11|77.14|74.74|0
1692988200000|2023-08-25 18:30:00|76.93|74.53|76.43|74.03|77.56|75.16|76.3|73.9|0
1692988500000|2023-08-25 18:35:00|76.37|73.97|77.48|75.08|77.76|75.36|75.88|73.48|0
1692988800000|2023-08-25 18:40:00|77.55|75.15|78.18|75.78|78.54|76.14|76.78|74.38|0
1692989100000|2023-08-25 18:45:00|78.11|75.71|77.48|75.08|78.97|76.57|77.34|74.94|0
1692989400000|2023-08-25 18:50:00|77.41|75.01|77.53|75.13|80.61|78.21|77.13|74.73|0
1692989700000|2023-08-25 18:55:00|77.39|74.99|77.11|74.71|77.6|75.2|76.9|74.5|0
1692990000000|2023-08-25 19:00:00|77.04|74.64|77.32|74.92|78.02|75.62|75.66|73.26|0
1692990300000|2023-08-25 19:05:00|77.39|74.99|77.04|74.64|78.16|75.76|76.83|74.43|0
1692990600000|2023-08-25 19:10:00|76.9|74.5|77.59|75.19|77.8|75.4|76.62|74.22|0
1692990900000|2023-08-25 19:15:00|77.66|75.26|76.96|74.56|77.66|75.26|76.41|74.01|0
1692991200000|2023-08-25 19:20:00|77.03|74.63|76.06|73.66|77.03|74.63|75.79|73.39|0
1692991500000|2023-08-25 19:25:00|75.99|73.59|76.54|74.14|76.68|74.28|75.72|73.32|0
1692991800000|2023-08-25 19:30:00|76.47|74.07|76.89|74.49|77.03|74.63|75.99|73.59|0
1692992100000|2023-08-25 19:35:00|76.82|74.42|77.65|75.25|78.15|75.75|76.82|74.42|0
1692992400000|2023-08-25 19:40:00|77.51|75.11|76.88|74.48|78.36|75.96|76.88|74.48|0
1692992700000|2023-08-25 19:45:00|76.95|74.55|78.71|76.31|78.85|76.45|76.61|74.21|0
1692993000000|2023-08-25 19:50:00|79.24|76.84|80.13|77.73|80.42|78.02|78.7|76.3|0
1692993300000|2023-08-25 19:55:00|79.41|77.01|79.41|77.01|79.91|77.51|78.35|75.95|0
1692993600000|2023-08-25 20:00:00|79.2|76.8|79.12|76.72|79.27|76.87|78.42|76.02|0
1692993900000|2023-08-25 20:05:00|79.05|76.65|79.41|77.01|79.41|77.01|79.05|76.65|0
1692994200000|2023-08-25 20:10:00|79.48|77.08|78.98|76.58|79.55|77.15|78.98|76.58|0
1693182900000|2023-08-28 00:35:00|80.29|77.49|80.36|77.56|80.36|77.56|80.29|77.49|0
1693183200000|2023-08-28 00:40:00|80.4|77.6|80.22|77.42|80.43|77.63|80.14|77.34|0
1693183500000|2023-08-28 00:45:00|80.14|77.34|79.93|77.13|80.22|77.42|79.86|77.06|0
1693183800000|2023-08-28 00:50:00|79.89|77.09|80.5|77.7|80.5|77.7|79.79|76.99|0
1693184100000|2023-08-28 00:55:00|80.57|77.77|80.21|77.41|80.57|77.77|80.07|77.27|0
1693184400000|2023-08-28 01:00:00|80.14|77.34|79.57|76.77|80.14|77.34|79.36|76.56|0
1693184700000|2023-08-28 01:05:00|79.5|76.7|79.42|76.62|79.64|76.84|79.28|76.48|0
1693185000000|2023-08-28 01:10:00|79.49|76.69|79.78|76.98|79.92|77.12|79.42|76.62|0
1693185300000|2023-08-28 01:15:00|79.63|76.83|79.35|76.55|79.63|76.83|79.28|76.48|0
1693185600000|2023-08-28 01:20:00|79|76.2|78.71|75.91|79.07|76.27|78.5|75.7|0
1693185900000|2023-08-28 01:25:00|78.78|75.98|78.71|75.91|78.92|76.12|78.64|75.84|0
1693186200000|2023-08-28 01:30:00|78.64|75.84|79.48|76.68|79.55|76.75|78.57|75.77|0
1693186500000|2023-08-28 01:35:00|79.55|76.75|79.06|76.26|79.55|76.75|78.92|76.12|0
1693186800000|2023-08-28 01:40:00|78.99|76.19|79.05|76.25|79.2|76.4|78.91|76.11|0
1693187100000|2023-08-28 01:45:00|78.98|76.18|79.41|76.61|79.41|76.61|78.84|76.04|0
1693187400000|2023-08-28 01:50:00|79.48|76.68|79.12|76.32|79.48|76.68|79.12|76.32|0
1693187700000|2023-08-28 01:55:00|79.05|76.25|79.19|76.39|79.26|76.46|79.05|76.25|0
1693188000000|2023-08-28 02:00:00|79.12|76.32|79.05|76.25|79.33|76.53|78.97|76.17|0
1693188300000|2023-08-28 02:05:00|78.97|76.17|79.47|76.67|79.47|76.67|78.9|76.1|0
1693188600000|2023-08-28 02:10:00|79.54|76.74|79.18|76.38|79.82|77.02|79.18|76.38|0
1693188900000|2023-08-28 02:15:00|79.11|76.31|79.67|76.87|79.82|77.02|79.11|76.31|0
1693189200000|2023-08-28 02:20:00|79.6|76.8|79.46|76.66|79.75|76.95|79.46|76.66|0
1693189500000|2023-08-28 02:25:00|79.53|76.73|79.46|76.66|79.6|76.8|79.39|76.59|0
1693189800000|2023-08-28 02:30:00|79.39|76.59|79.31|76.51|79.39|76.59|79.21|76.41|0
1693190100000|2023-08-28 02:35:00|79.24|76.44|79.03|76.23|79.31|76.51|78.96|76.16|0
1693190400000|2023-08-28 02:40:00|78.96|76.16|78.96|76.16|79.1|76.3|78.89|76.09|0
1693190700000|2023-08-28 02:45:00|78.89|76.09|78.81|76.01|78.96|76.16|78.67|75.87|0
1693191000000|2023-08-28 02:50:00|78.74|75.94|78.81|76.01|78.88|76.08|78.67|75.87|0
1693191300000|2023-08-28 02:55:00|78.85|76.05|78.88|76.08|78.95|76.15|78.67|75.87|0
1693191600000|2023-08-28 03:00:00|78.95|76.15|79.02|76.22|79.09|76.29|78.88|76.08|0
1693191900000|2023-08-28 03:05:00|78.95|76.15|79.3|76.5|79.37|76.57|78.95|76.15|0
1693192200000|2023-08-28 03:10:00|79.37|76.57|79.37|76.57|79.51|76.71|79.3|76.5|0
1693192500000|2023-08-28 03:15:00|79.44|76.64|79.79|76.99|79.86|77.06|79.37|76.57|0
1693192800000|2023-08-28 03:20:00|79.72|76.92|79.65|76.85|79.86|77.06|79.43|76.63|0
1693193100000|2023-08-28 03:25:00|79.57|76.77|79.43|76.63|79.65|76.85|79.36|76.56|0
1693193400000|2023-08-28 03:30:00|79.36|76.56|79.5|76.7|79.57|76.77|79.36|76.56|0
1693193700000|2023-08-28 03:35:00|79.57|76.77|79.64|76.84|79.78|76.98|79.5|76.7|0
1693194000000|2023-08-28 03:40:00|79.57|76.77|79.57|76.77|79.64|76.84|79.5|76.7|0
1693194300000|2023-08-28 03:45:00|79.64|76.84|79.92|77.12|79.92|77.12|79.64|76.84|0
1693194600000|2023-08-28 03:50:00|79.85|77.05|79.77|76.97|79.85|77.05|79.7|76.9|0
1693194900000|2023-08-28 03:55:00|79.84|77.04|80.27|77.47|80.27|77.47|79.77|76.97|0
1693195200000|2023-08-28 04:00:00|80.2|77.4|79.98|77.18|80.27|77.47|79.91|77.11|0
1693195500000|2023-08-28 04:05:00|80.05|77.25|79.91|77.11|80.12|77.32|79.91|77.11|0
1693195800000|2023-08-28 04:10:00|79.98|77.18|79.84|77.04|79.98|77.18|79.84|77.04|0
1693196100000|2023-08-28 04:15:00|79.91|77.11|79.9|77.1|79.98|77.18|79.83|77.03|0
1693196400000|2023-08-28 04:20:00|79.87|77.07|79.76|76.96|79.9|77.1|79.76|76.96|0
1693196700000|2023-08-28 04:25:00|79.8|77|79.9|77.1|79.9|77.1|79.76|76.96|0
1693197000000|2023-08-28 04:30:00|79.83|77.03|79.76|76.96|79.83|77.03|79.76|76.96|0
1693197300000|2023-08-28 04:35:00|79.83|77.03|79.68|76.88|79.83|77.03|79.68|76.88|0
1693197600000|2023-08-28 04:40:00|79.75|76.95|79.82|77.02|79.97|77.17|79.75|76.95|0
1693197900000|2023-08-28 04:45:00|79.79|76.99|79.75|76.95|79.82|77.02|79.68|76.88|0
1693198200000|2023-08-28 04:50:00|79.79|76.99|79.82|77.02|79.82|77.02|79.68|76.88|0
1693198500000|2023-08-28 04:55:00|79.89|77.09|79.67|76.87|79.92|77.12|79.67|76.87|0
1693198800000|2023-08-28 05:00:00|79.74|76.94|79.96|77.16|80.1|77.3|79.74|76.94|0
1693199100000|2023-08-28 05:05:00|79.88|77.08|79.95|77.15|80.1|77.3|79.81|77.01|0
1693199400000|2023-08-28 05:10:00|79.88|77.08|80.09|77.29|80.16|77.36|79.88|77.08|0
1693199700000|2023-08-28 05:15:00|80.02|77.22|79.84|77.04|80.16|77.36|79.81|77.01|0
1693200000000|2023-08-28 05:20:00|79.88|77.08|79.95|77.15|80.02|77.22|79.81|77.01|0
1693200300000|2023-08-28 05:25:00|80.02|77.22|80.02|77.22|80.16|77.36|79.95|77.15|0
1693200600000|2023-08-28 05:30:00|79.94|77.14|79.44|76.64|79.94|77.14|79.37|76.57|0
1693200900000|2023-08-28 05:35:00|79.52|76.72|79.3|76.5|79.52|76.72|79.23|76.43|0
1693201200000|2023-08-28 05:40:00|79.23|76.43|79.09|76.29|79.23|76.43|79.02|76.22|0
1693201500000|2023-08-28 05:45:00|79.16|76.36|78.45|75.65|79.23|76.43|78.24|75.44|0
1693201800000|2023-08-28 05:50:00|78.52|75.72|78.66|75.86|78.73|75.93|78.45|75.65|0
1693202100000|2023-08-28 05:55:00|78.7|75.9|78.24|75.44|78.73|75.93|78.24|75.44|0
1693202400000|2023-08-28 06:00:00|78.17|75.37|78.3|75.5|78.8|76|78.1|75.3|0
1693202700000|2023-08-28 06:05:00|78.03|75.63|77.89|75.49|78.17|75.77|77.82|75.42|0
1693203000000|2023-08-28 06:10:00|77.82|75.42|77.96|75.56|78.1|75.7|77.75|75.35|0
1693203300000|2023-08-28 06:15:00|78.03|75.63|77.96|75.56|78.03|75.63|77.75|75.35|0
1693203600000|2023-08-28 06:20:00|78.03|75.63|78.1|75.7|78.17|75.77|77.96|75.56|0
1693203900000|2023-08-28 06:25:00|78.03|75.63|78.02|75.62|78.16|75.76|77.96|75.56|0
1693204200000|2023-08-28 06:30:00|77.95|75.55|77.95|75.55|78.02|75.62|77.74|75.34|0
1693204500000|2023-08-28 06:35:00|77.88|75.48|77.95|75.55|77.99|75.59|77.74|75.34|0
1693204800000|2023-08-28 06:40:00|77.88|75.48|77.74|75.34|77.95|75.55|77.74|75.34|0
1693205100000|2023-08-28 06:45:00|77.81|75.41|78.15|75.75|78.15|75.75|77.81|75.41|0
1693205400000|2023-08-28 06:50:00|78.22|75.82|78.5|76.1|78.57|76.17|78.22|75.82|0
1693205700000|2023-08-28 06:55:00|78.57|76.17|78.43|76.03|78.57|76.17|78.43|76.03|0
1693206000000|2023-08-28 07:00:00|78.36|75.96|78.85|76.45|78.99|76.59|78.36|75.96|0
1693206300000|2023-08-28 07:05:00|78.78|76.38|78.08|75.68|78.78|76.38|78.01|75.61|0
1693206600000|2023-08-28 07:10:00|78.01|75.61|78.53|76.13|78.71|76.31|78.01|75.61|0
1693206900000|2023-08-28 07:15:00|78.56|76.16|78.14|75.74|78.63|76.23|78|75.6|0
1693207200000|2023-08-28 07:20:00|78.07|75.67|78.28|75.88|78.35|75.95|77.79|75.39|0
1693207500000|2023-08-28 07:25:00|78.14|75.74|78.14|75.74|78.56|76.16|78.14|75.74|0
1693207800000|2023-08-28 07:30:00|78.21|75.81|77.78|75.38|78.21|75.81|77.72|75.32|0
1693208100000|2023-08-28 07:35:00|77.71|75.31|78.27|75.87|78.27|75.87|77.71|75.31|0
1693208400000|2023-08-28 07:40:00|78.34|75.94|79.22|76.82|79.33|76.93|78.27|75.87|0
1693208700000|2023-08-28 07:45:00|79.19|76.79|78.97|76.57|79.9|77.5|78.9|76.5|0
1693209000000|2023-08-28 07:50:00|79.11|76.71|78.94|76.54|79.25|76.85|78.83|76.43|0
1693209300000|2023-08-28 07:55:00|78.97|76.57|79.25|76.85|79.39|76.99|78.97|76.57|0
1693209600000|2023-08-28 08:00:00|79.39|76.99|79.11|76.71|79.39|76.99|78.82|76.42|0
1693209900000|2023-08-28 08:05:00|79.04|76.64|78.33|75.93|79.18|76.78|78.3|75.9|0
1693210200000|2023-08-28 08:10:00|78.26|75.86|78.75|76.35|78.82|76.42|78.19|75.79|0
1693210500000|2023-08-28 08:15:00|78.82|76.42|78.46|76.06|78.89|76.49|78.39|75.99|0
1693210800000|2023-08-28 08:20:00|78.39|75.99|77.76|75.36|78.46|76.06|77.76|75.36|0
1693211100000|2023-08-28 08:25:00|77.83|75.43|77.62|75.22|77.83|75.43|77.55|75.15|0
1693211400000|2023-08-28 08:30:00|77.69|75.29|77.62|75.22|78.04|75.64|77.62|75.22|0
1693211700000|2023-08-28 08:35:00|77.69|75.29|77.83|75.43|77.97|75.57|77.55|75.15|0
1693212000000|2023-08-28 08:40:00|77.76|75.36|77.96|75.56|78.03|75.63|77.69|75.29|0
1693212300000|2023-08-28 08:45:00|77.89|75.49|78.24|75.84|78.38|75.98|77.89|75.49|0
1693212600000|2023-08-28 08:50:00|78.31|75.91|78.2|75.8|78.38|75.98|78.03|75.63|0
1693212900000|2023-08-28 08:55:00|78.24|75.84|78.31|75.91|78.45|76.05|78.17|75.77|0
1693213200000|2023-08-28 09:00:00|78.38|75.98|78.58|76.18|78.58|76.18|78.16|75.76|0
1693213500000|2023-08-28 09:05:00|78.66|76.26|79.29|76.89|79.29|76.89|78.44|76.04|0
1693213800000|2023-08-28 09:10:00|79.22|76.82|79.15|76.75|79.36|76.96|79|76.6|0
1693214100000|2023-08-28 09:15:00|79.14|76.74|79.28|76.88|79.64|77.24|79.14|76.74|0
1693214400000|2023-08-28 09:20:00|79.32|76.92|79|76.6|79.43|77.03|79|76.6|0
1693214700000|2023-08-28 09:25:00|78.93|76.53|78.22|75.82|78.93|76.53|78.22|75.82|0
1693215000000|2023-08-28 09:30:00|78.15|75.75|78.36|75.96|78.5|76.1|78.01|75.61|0
1693215300000|2023-08-28 09:35:00|78.29|75.89|78.22|75.82|78.29|75.89|77.87|75.47|0
1693215600000|2023-08-28 09:40:00|78.36|75.96|78.29|75.89|78.5|76.1|78.29|75.89|0
1693215900000|2023-08-28 09:45:00|78.36|75.96|78.63|76.23|78.64|76.24|78.29|75.89|0
1693216200000|2023-08-28 09:50:00|78.56|76.16|78.49|76.09|78.63|76.23|78.14|75.74|0
1693216500000|2023-08-28 09:55:00|78.56|76.16|78.42|76.02|78.56|76.16|78.28|75.88|0
1693216800000|2023-08-28 10:00:00|78.49|76.09|79.05|76.65|79.12|76.72|78.35|75.95|0
1693217100000|2023-08-28 10:05:00|78.98|76.58|79.47|77.07|79.55|77.15|78.91|76.51|0
1693217400000|2023-08-28 10:10:00|79.55|77.15|79.33|76.93|79.69|77.29|79.26|76.86|0
1693217700000|2023-08-28 10:15:00|79.4|77|79.4|77|79.61|77.21|79.33|76.93|0
1693218000000|2023-08-28 10:20:00|79.36|76.96|79.18|76.78|79.4|77|79.18|76.78|0
1693218300000|2023-08-28 10:25:00|79.25|76.85|79.25|76.85|79.4|77|79.18|76.78|0
1693218600000|2023-08-28 10:30:00|79.11|76.71|78.69|76.29|79.18|76.78|78.54|76.14|0
1693218900000|2023-08-28 10:35:00|78.76|76.36|78.75|76.35|78.89|76.49|78.61|76.21|0
1693219200000|2023-08-28 10:40:00|78.82|76.42|78.89|76.49|78.96|76.56|78.54|76.14|0
1693219500000|2023-08-28 10:45:00|78.96|76.56|78.47|76.07|79.03|76.63|78.4|76|0
1693219800000|2023-08-28 10:50:00|78.4|76|78.46|76.06|78.47|76.07|78.19|75.79|0
1693220100000|2023-08-28 10:55:00|78.54|76.14|78.6|76.2|78.75|76.35|78.46|76.06|0
1693220400000|2023-08-28 11:00:00|78.53|76.13|78.18|75.78|78.57|76.17|77.97|75.57|0
1693220700000|2023-08-28 11:05:00|78.32|75.92|78.46|76.06|78.53|76.13|78.11|75.71|0
1693221000000|2023-08-28 11:10:00|78.53|76.13|78.32|75.92|78.88|76.48|78.32|75.92|0
1693221300000|2023-08-28 11:15:00|78.39|75.99|78.03|75.63|78.46|76.06|78.03|75.63|0
1693221600000|2023-08-28 11:20:00|77.96|75.56|77.82|75.42|78.1|75.7|77.75|75.35|0
1693221900000|2023-08-28 11:25:00|77.89|75.49|78.17|75.77|78.17|75.77|77.75|75.35|0
1693222200000|2023-08-28 11:30:00|78.24|75.84|77.75|75.35|78.38|75.98|77.75|75.35|0
1693222500000|2023-08-28 11:35:00|77.68|75.28|78.02|75.62|78.09|75.69|77.54|75.14|0
1693222800000|2023-08-28 11:40:00|78.09|75.69|77.81|75.41|78.16|75.76|77.67|75.27|0
1693223100000|2023-08-28 11:45:00|77.74|75.34|77.57|75.17|77.95|75.55|77.53|75.13|0
1693223400000|2023-08-28 11:50:00|77.53|75.13|77.53|75.13|77.74|75.34|77.46|75.06|0
1693223700000|2023-08-28 11:55:00|77.6|75.2|77.39|74.99|77.6|75.2|77.39|74.99|0
1693224000000|2023-08-28 12:00:00|77.46|75.06|77.52|75.12|77.59|75.19|77.38|74.98|0
1693224300000|2023-08-28 12:05:00|77.45|75.05|76.48|74.08|77.45|75.05|76.41|74.01|0
1693224600000|2023-08-28 12:10:00|76.55|74.15|76.48|74.08|76.76|74.36|76.34|73.94|0
1693224900000|2023-08-28 12:15:00|76.55|74.15|76.41|74.01|76.62|74.22|76.34|73.94|0
1693225200000|2023-08-28 12:20:00|76.34|73.94|76.27|73.87|76.41|74.01|76.13|73.73|0
1693225500000|2023-08-28 12:25:00|76.2|73.8|75.31|72.91|76.27|73.87|75.24|72.84|0
1693225800000|2023-08-28 12:30:00|75.38|72.98|74.12|71.72|75.95|73.55|74.12|71.72|0
1693226100000|2023-08-28 12:35:00|74.19|71.79|74.32|71.92|74.53|72.13|73.85|71.45|0
1693226400000|2023-08-28 12:40:00|74.39|71.99|74.19|71.79|74.39|71.99|74.05|71.65|0
1693226700000|2023-08-28 12:45:00|74.12|71.72|74.66|72.26|74.66|72.26|74.12|71.72|0
1693227000000|2023-08-28 12:50:00|74.59|72.19|74.25|71.85|74.86|72.46|74.18|71.78|0
1693227300000|2023-08-28 12:55:00|74.18|71.78|73.57|71.17|74.18|71.78|73.44|71.04|0
1693227600000|2023-08-28 13:00:00|73.64|71.24|73.91|71.51|73.91|71.51|73.44|71.04|0
1693227900000|2023-08-28 13:05:00|73.84|71.44|73.57|71.17|73.94|71.54|73.5|71.1|0
1693228200000|2023-08-28 13:10:00|73.64|71.24|73.57|71.17|73.64|71.24|72.97|70.57|0
1693228500000|2023-08-28 13:15:00|73.63|71.23|73.7|71.3|73.9|71.5|73.5|71.1|0
1693228800000|2023-08-28 13:20:00|73.63|71.23|73.06|70.66|73.63|71.23|73.03|70.63|0
1693229100000|2023-08-28 13:25:00|73.1|70.7|73.29|70.89|73.83|71.43|72.89|70.49|0
1693229400000|2023-08-28 13:30:00|73.03|70.63|71.57|69.17|73.83|71.43|71.24|68.84|0
1693229700000|2023-08-28 13:35:00|71.63|69.23|72.62|70.22|72.76|70.36|70.72|68.32|0
1693230000000|2023-08-28 13:40:00|72.49|70.09|72.16|69.76|73.35|70.95|71.89|69.49|0
1693230300000|2023-08-28 13:45:00|72.03|69.63|72.09|69.69|72.62|70.22|70.98|68.58|0
1693230600000|2023-08-28 13:50:00|72.16|69.76|72.95|70.55|74.36|71.96|72.09|69.69|0
1693230900000|2023-08-28 13:55:00|73.08|70.68|72.42|70.02|73.08|70.68|72.09|69.69|0
1693231200000|2023-08-28 14:00:00|72.28|69.88|72.35|69.95|73.21|70.81|71.76|69.36|0
1693231500000|2023-08-28 14:05:00|72.28|69.88|71.48|69.08|73.01|70.61|71.34|68.94|0
1693231800000|2023-08-28 14:10:00|71.41|69.01|72.07|69.67|72.4|70|71.08|68.68|0
1693232100000|2023-08-28 14:15:00|72|69.6|71.74|69.34|72.4|70|71.08|68.68|0
1693232400000|2023-08-28 14:20:00|71.67|69.27|70.29|67.89|71.87|69.47|70.23|67.83|0
1693232700000|2023-08-28 14:25:00|70.1|67.7|70.1|67.7|70.68|68.28|70.03|67.63|0
1693233000000|2023-08-28 14:30:00|69.97|67.57|70.22|67.82|70.62|68.22|69.84|67.44|0
1693233300000|2023-08-28 14:35:00|70.29|67.89|71.66|69.26|71.66|69.26|70.09|67.69|0
1693233600000|2023-08-28 14:40:00|71.79|69.39|72.45|70.05|72.86|70.46|71.53|69.13|0
1693233900000|2023-08-28 14:45:00|72.62|70.22|72.79|70.39|73.06|70.66|71.92|69.52|0
1693234200000|2023-08-28 14:50:00|72.85|70.45|74.27|71.87|74.74|72.34|72.65|70.25|0
1693234500000|2023-08-28 14:55:00|73.99|71.59|72.85|70.45|74.4|72|72.85|70.45|0
1693234800000|2023-08-28 15:00:00|72.92|70.52|73.72|71.32|74.06|71.66|72.92|70.52|0
1693235100000|2023-08-28 15:05:00|73.65|71.25|74.26|71.86|75.22|72.82|73.65|71.25|0
1693235400000|2023-08-28 15:10:00|74.33|71.93|74.46|72.06|75.01|72.61|73.99|71.59|0
1693235700000|2023-08-28 15:15:00|74.53|72.13|74.6|72.2|74.87|72.47|73.92|71.52|0
1693236000000|2023-08-28 15:20:00|74.46|72.06|74.53|72.13|74.8|72.4|73.92|71.52|0
1693236300000|2023-08-28 15:25:00|74.46|72.06|74.59|72.19|74.93|72.53|73.37|70.97|0
1693236600000|2023-08-28 15:30:00|74.8|72.4|74.05|71.65|74.8|72.4|73.71|71.31|0
1693236900000|2023-08-28 15:35:00|74.11|71.71|73.5|71.1|74.18|71.78|73.17|70.77|0
1693237200000|2023-08-28 15:40:00|73.43|71.03|75.2|72.8|75.82|73.42|73.3|70.9|0
1693237500000|2023-08-28 15:45:00|75.27|72.87|75.54|73.14|75.96|73.56|74.92|72.52|0
1693237800000|2023-08-28 15:50:00|75.61|73.21|75.26|72.86|76.02|73.62|75.06|72.66|0
1693238100000|2023-08-28 15:55:00|75.2|72.8|74.44|72.04|75.4|73|74.37|71.97|0
1693238400000|2023-08-28 16:00:00|74.65|72.25|74.64|72.24|75.06|72.66|74.51|72.11|0
1693238700000|2023-08-28 16:05:00|74.71|72.31|74.44|72.04|75.12|72.72|74.3|71.9|0
1693239000000|2023-08-28 16:10:00|74.51|72.11|74.03|71.63|74.98|72.58|73.96|71.56|0
1693239300000|2023-08-28 16:15:00|74.16|71.76|75.12|72.72|75.18|72.78|74.03|71.63|0
1693239600000|2023-08-28 16:20:00|75.18|72.78|75.32|72.92|75.8|73.4|75.18|72.78|0
1693239900000|2023-08-28 16:25:00|75.39|72.99|75.18|72.78|75.8|73.4|74.97|72.57|0
1693240200000|2023-08-28 16:30:00|75.11|72.71|75.11|72.71|75.66|73.26|74.84|72.44|0
1693240500000|2023-08-28 16:35:00|75.18|72.78|74.08|71.68|75.38|72.98|74.02|71.62|0
1693240800000|2023-08-28 16:40:00|74.15|71.75|73.68|71.28|74.49|72.09|73.14|70.74|0
1693241100000|2023-08-28 16:45:00|73.74|71.34|72.87|70.47|73.81|71.41|72.4|70|0
1693241400000|2023-08-28 16:50:00|72.8|70.4|71.73|69.33|72.87|70.47|71.66|69.26|0
1693241700000|2023-08-28 16:55:00|71.79|69.39|70.54|68.14|71.86|69.46|70.41|68.01|0
1693242000000|2023-08-28 17:00:00|70.47|68.07|69.82|67.42|70.54|68.14|69.62|67.22|0
1693242300000|2023-08-28 17:05:00|69.75|67.35|69.75|67.35|69.75|67.35|68.72|66.32|0
1693242600000|2023-08-28 17:10:00|69.68|67.28|69.94|67.54|70.07|67.67|69.43|67.03|0
1693242900000|2023-08-28 17:15:00|69.88|67.48|70.4|68|70.79|68.39|69.88|67.48|0
1693243200000|2023-08-28 17:20:00|70.33|67.93|70|67.6|70.33|67.93|69.62|67.22|0
1693243500000|2023-08-28 17:25:00|69.94|67.54|70.07|67.67|70.46|68.06|69.94|67.54|0
1693243800000|2023-08-28 17:30:00|70|67.6|69.87|67.47|70|67.6|69.48|67.08|0
1693244100000|2023-08-28 17:35:00|70.06|67.66|70.85|68.45|71.31|68.91|70.06|67.66|0
1693244400000|2023-08-28 17:40:00|70.78|68.38|71.37|68.97|71.44|69.04|70.45|68.05|0
1693244700000|2023-08-28 17:45:00|71.24|68.84|71.57|69.17|71.77|69.37|71.17|68.77|0
1693245000000|2023-08-28 17:50:00|71.64|69.24|73.38|70.98|73.44|71.04|71.57|69.17|0
1693245300000|2023-08-28 17:55:00|73.51|71.11|74.46|72.06|75.08|72.68|73.51|71.11|0
1693245600000|2023-08-28 18:00:00|74.39|71.99|74.32|71.92|74.87|72.47|74.05|71.65|0
1693245900000|2023-08-28 18:05:00|74.39|71.99|73.71|71.31|74.6|72.2|73.64|71.24|0
1693246200000|2023-08-28 18:10:00|73.84|71.44|74.39|71.99|74.73|72.33|73.64|71.24|0
1693246500000|2023-08-28 18:15:00|74.18|71.78|75.07|72.67|75.07|72.67|73.98|71.58|0
1693246800000|2023-08-28 18:20:00|75|72.6|74.38|71.98|75.07|72.67|74.18|71.78|0
1693247100000|2023-08-28 18:25:00|74.45|72.05|74.04|71.64|74.86|72.46|73.84|71.44|0
1693247400000|2023-08-28 18:30:00|74.18|71.78|74.11|71.71|74.72|72.32|73.9|71.5|0
1693247700000|2023-08-28 18:35:00|74.04|71.64|73.63|71.23|74.11|71.71|72.55|70.15|0
1693248000000|2023-08-28 18:40:00|73.56|71.16|73.08|70.68|73.63|71.23|72.82|70.42|0
1693248300000|2023-08-28 18:45:00|73.02|70.62|73.01|70.61|73.49|71.09|72.88|70.48|0
1693248600000|2023-08-28 18:50:00|73.08|70.68|72.41|70.01|73.08|70.68|72.41|70.01|0
1693248900000|2023-08-28 18:55:00|72.27|69.87|72.41|70.01|73.21|70.81|72.21|69.81|0
1693249200000|2023-08-28 19:00:00|72.27|69.87|71.94|69.54|72.74|70.34|71.67|69.27|0
1693249500000|2023-08-28 19:05:00|72|69.6|71.2|68.8|72.4|70|71.07|68.67|0
1693249800000|2023-08-28 19:10:00|71.27|68.87|72|69.6|72.13|69.73|71.14|68.74|0
1693250100000|2023-08-28 19:15:00|71.93|69.53|72.2|69.8|72.53|70.13|71.86|69.46|0
1693250400000|2023-08-28 19:20:00|72.13|69.73|73.07|70.67|73.61|71.21|72.06|69.66|0
1693250700000|2023-08-28 19:25:00|73.13|70.73|72.39|69.99|73.4|71|72.13|69.73|0
1693251000000|2023-08-28 19:30:00|72.59|70.19|71.92|69.52|72.86|70.46|71.79|69.39|0
1693251300000|2023-08-28 19:35:00|71.99|69.59|71.99|69.59|72.12|69.72|71.32|68.92|0
1693251600000|2023-08-28 19:40:00|72.05|69.65|71.06|68.66|72.25|69.85|71.06|68.66|0
1693251900000|2023-08-28 19:45:00|71.12|68.72|70.27|67.87|71.12|68.72|68.46|66.06|0
1693252200000|2023-08-28 19:50:00|70.2|67.8|70.53|68.13|71.05|68.65|70.01|67.61|0
1693252500000|2023-08-28 19:55:00|70.66|68.26|70.2|67.8|70.79|68.39|69.48|67.08|0
1693252800000|2023-08-28 20:00:00|70.33|67.93|69.8|67.4|70.39|67.99|69.55|67.15|0
1693253100000|2023-08-28 20:05:00|70|67.6|69.8|67.4|70.13|67.73|69.67|67.27|0
1693253400000|2023-08-28 20:10:00|69.87|67.47|69.8|67.4|70|67.6|69.8|67.4|0
1693253700000|2023-08-28 20:15:00|69.94|67.14|70|67.2|70.19|67.39|69.93|67.13|0
1693254000000|2023-08-28 20:20:00|69.93|67.13|70|67.2|70.13|67.33|69.93|67.13|0
1693254300000|2023-08-28 20:25:00|69.93|67.13|69.8|67|69.93|67.13|69.8|67|0
1693254600000|2023-08-28 20:30:00|69.73|66.93|69.73|66.93|69.73|66.93|69.67|66.87|0
1693254900000|2023-08-28 20:35:00|69.8|67|69.86|67.06|69.86|67.06|69.67|66.87|0
1693255200000|2023-08-28 20:40:00|69.79|66.99|69.86|67.06|69.86|67.06|69.79|66.99|0
1693255500000|2023-08-28 20:45:00|69.79|66.99|69.86|67.06|69.86|67.06|69.79|66.99|0
1693255800000|2023-08-28 20:50:00|69.85|67.05|69.92|67.12|69.92|67.12|69.79|66.99|0
1693256100000|2023-08-28 20:55:00|69.79|66.99|69.63|66.83|69.85|67.05|69.59|66.79|0
1693256400000|2023-08-28 21:00:00|69.67|66.87|69.64|66.84|69.69|66.89|69.64|66.84|0
1693256700000|2023-08-28 21:05:00|69.66|66.86|69.61|66.81|69.66|66.86|69.61|66.81|0
1693257000000|2023-08-28 21:10:00|69.62|66.82|69.62|66.82|69.67|66.87|69.62|66.82|0
1693257300000|2023-08-28 21:15:00|69.63|66.83|69.68|66.88|69.68|66.88|69.58|66.78|0
1693257600000|2023-08-28 21:20:00|69.71|66.91|69.66|66.86|69.73|66.93|69.6|66.8|0
1693257900000|2023-08-28 21:25:00|69.59|66.79|69.6|66.8|69.6|66.8|69.59|66.79|0
1693258200000|2023-08-28 21:30:00|69.59|66.79|69.59|66.79|69.59|66.79|69.59|66.79|0
1693259100000|2023-08-28 21:45:00|69.58|66.78|69.57|66.77|69.59|66.79|69.57|66.77|0
1693259400000|2023-08-28 21:50:00|69.59|66.79|69.56|66.76|69.59|66.79|69.56|66.76|0
1693259700000|2023-08-28 21:55:00|69.59|66.79|69.65|66.85|69.66|66.86|69.59|66.79|0
1693260000000|2023-08-28 22:00:00|69.6|66.8|69.11|66.31|69.66|66.86|69.02|66.22|0
1693260300000|2023-08-28 22:05:00|69.05|66.25|69.3|66.5|69.37|66.57|69.05|66.25|0
1693260600000|2023-08-28 22:10:00|69.37|66.57|69.14|66.34|69.37|66.57|68.98|66.18|0
1693260900000|2023-08-28 22:15:00|69.11|66.31|68.98|66.18|69.17|66.37|68.98|66.18|0
1693261200000|2023-08-28 22:20:00|68.91|66.11|69.04|66.24|69.04|66.24|68.91|66.11|0
1693261500000|2023-08-28 22:25:00|68.97|66.17|69.17|66.37|69.23|66.43|68.97|66.17|0
1693261800000|2023-08-28 22:30:00|69.16|66.36|69.23|66.43|69.29|66.49|69.16|66.36|0
1693262100000|2023-08-28 22:35:00|69.29|66.49|69.23|66.43|69.29|66.49|69.1|66.3|0
1693262400000|2023-08-28 22:40:00|69.29|66.49|69.16|66.36|69.42|66.62|69.16|66.36|0
1693262700000|2023-08-28 22:45:00|69.13|66.33|69.22|66.42|69.22|66.42|69.09|66.29|0
1693263000000|2023-08-28 22:50:00|69.28|66.48|69.22|66.42|69.28|66.48|69.22|66.42|0
1693263300000|2023-08-28 22:55:00|69.28|66.48|69.28|66.48|69.28|66.48|69.22|66.42|0
1693263600000|2023-08-28 23:00:00|69.22|66.42|69.54|66.74|69.54|66.74|69.22|66.42|0
1693263900000|2023-08-28 23:05:00|69.57|66.77|69.6|66.8|69.6|66.8|69.47|66.67|0
1693264200000|2023-08-28 23:10:00|69.66|66.86|69.73|66.93|69.79|66.99|69.6|66.8|0
1693264500000|2023-08-28 23:15:00|69.7|66.9|69.73|66.93|69.73|66.93|69.6|66.8|0
1693264800000|2023-08-28 23:20:00|69.66|66.86|69.59|66.79|69.76|66.96|69.59|66.79|0
1693265100000|2023-08-28 23:25:00|69.66|66.86|69.59|66.79|69.66|66.86|69.59|66.79|0
1693265400000|2023-08-28 23:30:00|69.53|66.73|69.65|66.85|69.72|66.92|69.53|66.73|0
1693265700000|2023-08-28 23:35:00|69.72|66.92|69.78|66.98|69.78|66.98|69.72|66.92|0
1693266000000|2023-08-28 23:40:00|69.85|67.05|69.71|66.91|69.85|67.05|69.71|66.91|0
1693266300000|2023-08-28 23:45:00|69.68|66.88|69.78|66.98|69.84|67.04|69.68|66.88|0
1693266600000|2023-08-28 23:50:00|69.84|67.04|69.91|67.11|69.97|67.17|69.84|67.04|0
1693266900000|2023-08-28 23:55:00|69.94|67.14|69.9|67.1|70.04|67.24|69.9|67.1|0
1693267200000|2023-08-29 00:00:00|69.97|67.17|70.29|67.49|70.36|67.56|69.9|67.1|0
1693267500000|2023-08-29 00:05:00|70.36|67.56|70.68|67.88|70.81|68.01|70.29|67.49|0
1693267800000|2023-08-29 00:10:00|70.65|67.85|70.22|67.42|70.65|67.85|70.22|67.42|0
1693268100000|2023-08-29 00:15:00|70.29|67.49|70.15|67.35|70.29|67.49|69.96|67.16|0
1693268400000|2023-08-29 00:20:00|70.09|67.29|69.7|66.9|70.09|67.29|69.63|66.83|0
1693268700000|2023-08-29 00:25:00|69.76|66.96|69.83|67.03|69.83|67.03|69.7|66.9|0
1693269000000|2023-08-29 00:30:00|69.76|66.96|69.76|66.96|69.83|67.03|69.57|66.77|0
1693269300000|2023-08-29 00:35:00|69.69|66.89|69.56|66.76|69.69|66.89|69.56|66.76|0
1693269600000|2023-08-29 00:40:00|69.63|66.83|69.76|66.96|69.82|67.02|69.5|66.7|0
1693269900000|2023-08-29 00:45:00|69.72|66.92|69.62|66.82|69.82|67.02|69.49|66.69|0
1693270200000|2023-08-29 00:50:00|69.66|66.86|69.62|66.82|69.69|66.89|69.49|66.69|0
1693270500000|2023-08-29 00:55:00|69.56|66.76|69.62|66.82|69.62|66.82|69.52|66.72|0
1693270800000|2023-08-29 01:00:00|69.55|66.75|69.68|66.88|69.81|67.01|69.52|66.72|0
1693271100000|2023-08-29 01:05:00|69.75|66.95|69.61|66.81|69.81|67.01|69.55|66.75|0
1693271400000|2023-08-29 01:10:00|69.65|66.85|69.74|66.94|69.87|67.07|69.65|66.85|0
1693271700000|2023-08-29 01:15:00|69.81|67.01|69.55|66.75|69.81|67.01|69.35|66.55|0
1693272000000|2023-08-29 01:20:00|69.51|66.71|69.93|67.13|70|67.2|69.51|66.71|0
1693272300000|2023-08-29 01:25:00|69.87|67.07|69.67|66.87|69.87|67.07|69.61|66.81|0
1693272600000|2023-08-29 01:30:00|69.74|66.94|69.7|66.9|69.87|67.07|69.35|66.55|0
1693272900000|2023-08-29 01:35:00|69.67|66.87|69.73|66.93|69.8|67|69.41|66.61|0
1693273200000|2023-08-29 01:40:00|69.67|66.87|69.34|66.54|69.73|66.93|69.34|66.54|0
1693273500000|2023-08-29 01:45:00|69.28|66.48|69.4|66.6|69.41|66.61|68.95|66.15|0
1693273800000|2023-08-29 01:50:00|69.34|66.54|70.05|67.25|70.05|67.25|69.34|66.54|0
1693274100000|2023-08-29 01:55:00|69.99|67.19|70.44|67.64|70.51|67.71|69.92|67.12|0
1693274400000|2023-08-29 02:00:00|70.41|67.61|70.11|67.31|70.44|67.64|70.05|67.25|0
1693274700000|2023-08-29 02:05:00|70.18|67.38|69.98|67.18|70.18|67.38|69.91|67.11|0
1693275000000|2023-08-29 02:10:00|69.91|67.11|69.78|66.98|69.98|67.18|69.72|66.92|0
1693275300000|2023-08-29 02:15:00|69.85|67.05|70.04|67.24|70.04|67.24|69.85|67.05|0
1693275600000|2023-08-29 02:20:00|69.97|67.17|69.78|66.98|69.97|67.17|69.71|66.91|0
1693275900000|2023-08-29 02:25:00|69.81|67.01|69.71|66.91|69.91|67.11|69.71|66.91|0
1693276200000|2023-08-29 02:30:00|69.77|66.97|69.77|66.97|69.84|67.04|69.64|66.84|0
1693276500000|2023-08-29 02:35:00|69.71|66.91|69.58|66.78|69.77|66.97|69.58|66.78|0
1693276800000|2023-08-29 02:40:00|69.64|66.84|69.64|66.84|69.77|66.97|69.57|66.77|0
1693277100000|2023-08-29 02:45:00|69.7|66.9|69.7|66.9|69.83|67.03|69.64|66.84|0
1693277400000|2023-08-29 02:50:00|69.77|66.97|69.76|66.96|69.83|67.03|69.57|66.77|0
1693277700000|2023-08-29 02:55:00|69.83|67.03|69.5|66.7|69.83|67.03|69.5|66.7|0
1693278000000|2023-08-29 03:00:00|69.57|66.77|69.57|66.77|69.57|66.77|69.44|66.64|0
1693278300000|2023-08-29 03:05:00|69.53|66.73|69.56|66.76|69.57|66.77|69.43|66.63|0
1693278600000|2023-08-29 03:10:00|69.63|66.83|69.53|66.73|69.69|66.89|69.5|66.7|0
1693278900000|2023-08-29 03:15:00|69.5|66.7|69.43|66.63|69.63|66.83|69.43|66.63|0
1693279200000|2023-08-29 03:20:00|69.36|66.56|69.43|66.63|69.43|66.63|69.36|66.56|0
1693279500000|2023-08-29 03:25:00|69.36|66.56|69.17|66.37|69.36|66.56|69.1|66.3|0
1693279800000|2023-08-29 03:30:00|69.1|66.3|69.23|66.43|69.23|66.43|69.1|66.3|0
1693280100000|2023-08-29 03:35:00|69.16|66.36|69.16|66.36|69.23|66.43|69.1|66.3|0
1693280400000|2023-08-29 03:40:00|69.1|66.3|69.16|66.36|69.16|66.36|69.03|66.23|0
1693280700000|2023-08-29 03:45:00|69.22|66.42|69.09|66.29|69.29|66.49|69.09|66.29|0
1693281000000|2023-08-29 03:50:00|69.16|66.36|69.35|66.55|69.35|66.55|69.16|66.36|0
1693281300000|2023-08-29 03:55:00|69.38|66.58|69.22|66.42|69.38|66.58|69.15|66.35|0
1693281600000|2023-08-29 04:00:00|69.28|66.48|69.22|66.42|69.28|66.48|69.12|66.32|0
1693281900000|2023-08-29 04:05:00|69.18|66.38|69.28|66.48|69.28|66.48|69.15|66.35|0
1693282200000|2023-08-29 04:10:00|69.31|66.51|69.28|66.48|69.34|66.54|69.28|66.48|0
1693282500000|2023-08-29 04:15:00|69.34|66.54|69.27|66.47|69.34|66.54|69.21|66.41|0
1693282800000|2023-08-29 04:20:00|69.24|66.44|69.14|66.34|69.27|66.47|69.14|66.34|0
1693283100000|2023-08-29 04:25:00|69.08|66.28|69.01|66.21|69.08|66.28|68.88|66.08|0
1693283400000|2023-08-29 04:30:00|69.04|66.24|69.07|66.27|69.14|66.34|69.01|66.21|0
1693283700000|2023-08-29 04:35:00|69.14|66.34|69.27|66.47|69.27|66.47|69.07|66.27|0
1693284000000|2023-08-29 04:40:00|69.26|66.46|69.33|66.53|69.39|66.59|69.2|66.4|0
1693284300000|2023-08-29 04:45:00|69.39|66.59|69.33|66.53|69.39|66.59|69.33|66.53|0
1693284600000|2023-08-29 04:50:00|69.32|66.52|69.32|66.52|69.32|66.52|69.26|66.46|0
1693284900000|2023-08-29 04:55:00|69.26|66.46|69.26|66.46|69.32|66.52|69.26|66.46|0
1693285200000|2023-08-29 05:00:00|69.32|66.52|69.19|66.39|69.32|66.52|69.19|66.39|0
1693285500000|2023-08-29 05:05:00|69.25|66.45|68.87|66.07|69.32|66.52|68.87|66.07|0
1693285800000|2023-08-29 05:10:00|68.93|66.13|68.61|65.81|68.93|66.13|68.48|65.68|0
1693286100000|2023-08-29 05:15:00|68.58|65.78|68.54|65.74|68.67|65.87|68.54|65.74|0
1693286400000|2023-08-29 05:20:00|68.6|65.8|68.35|65.55|68.6|65.8|68.28|65.48|0
1693286700000|2023-08-29 05:25:00|68.41|65.61|68.41|65.61|68.41|65.61|68.28|65.48|0
1693287000000|2023-08-29 05:30:00|68.44|65.64|68.41|65.61|68.53|65.73|68.41|65.61|0
1693287300000|2023-08-29 05:35:00|68.34|65.54|68.37|65.57|68.4|65.6|68.34|65.54|0
1693287600000|2023-08-29 05:40:00|68.34|65.54|68.53|65.73|68.53|65.73|68.34|65.54|0
1693287900000|2023-08-29 05:45:00|68.5|65.7|68.34|65.54|68.53|65.73|68.27|65.47|0
1693288200000|2023-08-29 05:50:00|68.33|65.53|68.33|65.53|68.4|65.6|68.27|65.47|0
1693288500000|2023-08-29 05:55:00|68.4|65.6|68.27|65.47|68.46|65.66|68.27|65.47|0
1693288800000|2023-08-29 06:00:00|68.2|65.4|68.14|65.34|68.33|65.53|68.01|65.21|0
1693289100000|2023-08-29 06:05:00|67.94|65.54|67.93|65.53|68|65.6|67.75|65.35|0
1693289400000|2023-08-29 06:10:00|67.87|65.47|68.25|65.85|68.38|65.98|67.81|65.41|0
1693289700000|2023-08-29 06:15:00|68.22|65.82|68.22|65.82|68.32|65.92|68.06|65.66|0
1693290000000|2023-08-29 06:20:00|68.19|65.79|68.25|65.85|68.31|65.91|68.12|65.72|0
1693290300000|2023-08-29 06:25:00|68.31|65.91|68.18|65.78|68.31|65.91|68.18|65.78|0
1693290600000|2023-08-29 06:30:00|68.25|65.85|68.12|65.72|68.25|65.85|67.99|65.59|0
1693290900000|2023-08-29 06:35:00|68.09|65.69|67.99|65.59|68.09|65.69|67.73|65.33|0
1693291200000|2023-08-29 06:40:00|67.92|65.52|67.79|65.39|67.92|65.52|67.41|65.01|0
1693291500000|2023-08-29 06:45:00|67.86|65.46|68.11|65.71|68.11|65.71|67.85|65.45|0
1693291800000|2023-08-29 06:50:00|68.17|65.77|68.49|66.09|68.56|66.16|68.11|65.71|0
1693292100000|2023-08-29 06:55:00|68.56|66.16|68.43|66.03|68.68|66.28|68.4|66|0
1693292400000|2023-08-29 07:00:00|68.49|66.09|68.29|65.89|68.62|66.22|68.04|65.64|0
1693292700000|2023-08-29 07:05:00|68.36|65.96|68.16|65.76|68.62|66.22|68.1|65.7|0
1693293000000|2023-08-29 07:10:00|68.23|65.83|68.42|66.02|68.61|66.21|68.16|65.76|0
1693293300000|2023-08-29 07:15:00|68.55|66.15|68.35|65.95|68.55|66.15|68.16|65.76|0
1693293600000|2023-08-29 07:20:00|68.29|65.89|67.78|65.38|68.48|66.08|67.78|65.38|0
1693293900000|2023-08-29 07:25:00|67.74|65.34|67.14|64.74|67.77|65.37|67.08|64.68|0
1693294200000|2023-08-29 07:30:00|67.2|64.8|67.01|64.61|67.2|64.8|66.63|64.23|0
1693294500000|2023-08-29 07:35:00|66.95|64.55|67.13|64.73|67.2|64.8|66.88|64.48|0
1693294800000|2023-08-29 07:40:00|67.32|64.92|67.58|65.18|67.7|65.3|67.2|64.8|0
1693295100000|2023-08-29 07:45:00|67.51|65.11|67.96|65.56|67.99|65.59|67.51|65.11|0
1693295400000|2023-08-29 07:50:00|68.02|65.62|69.56|67.16|69.56|67.16|67.89|65.49|0
1693295700000|2023-08-29 07:55:00|69.63|67.23|70.08|67.68|70.28|67.88|69.63|67.23|0
1693296000000|2023-08-29 08:00:00|70.22|67.82|69.82|67.42|70.28|67.88|69.56|67.16|0
1693296300000|2023-08-29 08:05:00|69.89|67.49|69.82|67.42|70.08|67.68|69.56|67.16|0
1693296600000|2023-08-29 08:10:00|69.88|67.48|70.54|68.14|70.67|68.27|69.88|67.48|0
1693296900000|2023-08-29 08:15:00|70.47|68.07|70.01|67.61|70.47|68.07|69.88|67.48|0
1693297200000|2023-08-29 08:20:00|70.08|67.68|69.75|67.35|70.08|67.68|69.55|67.15|0
1693297500000|2023-08-29 08:25:00|69.72|67.32|69.94|67.54|69.94|67.54|69.68|67.28|0
1693297800000|2023-08-29 08:30:00|70.01|67.61|69.42|67.02|70.07|67.67|69.35|66.95|0
1693298100000|2023-08-29 08:35:00|69.35|66.95|69.35|66.95|69.35|66.95|68.9|66.5|0
1693298400000|2023-08-29 08:40:00|69.42|67.02|69.28|66.88|69.48|67.08|69.15|66.75|0
1693298700000|2023-08-29 08:45:00|69.35|66.95|69.22|66.82|69.35|66.95|69.02|66.62|0
1693299000000|2023-08-29 08:50:00|69.35|66.95|69.93|67.53|70.13|67.73|69.15|66.75|0
1693299300000|2023-08-29 08:55:00|69.86|67.46|70.52|68.12|70.52|68.12|69.28|66.88|0
1693299600000|2023-08-29 09:00:00|70.45|68.05|69.99|67.59|70.58|68.18|69.86|67.46|0
1693299900000|2023-08-29 09:05:00|70.06|67.66|69.47|67.07|70.12|67.72|69.47|67.07|0
1693300200000|2023-08-29 09:10:00|69.4|67|69.53|67.13|69.57|67.17|69.27|66.87|0
1693300500000|2023-08-29 09:15:00|69.47|67.07|70.24|67.84|71.27|68.87|69.47|67.07|0
1693300800000|2023-08-29 09:20:00|70.31|67.91|70.11|67.71|70.37|67.97|69.91|67.51|0
1693301100000|2023-08-29 09:25:00|70.04|67.64|69.78|67.38|70.18|67.78|69.72|67.32|0
1693301400000|2023-08-29 09:30:00|69.75|67.35|69.71|67.31|69.91|67.51|69.58|67.18|0
1693301700000|2023-08-29 09:35:00|69.84|67.44|69.26|66.86|69.84|67.44|69.19|66.79|0
1693302000000|2023-08-29 09:40:00|69.32|66.92|69.19|66.79|69.45|67.05|69.06|66.66|0
1693302300000|2023-08-29 09:45:00|69.13|66.73|68.74|66.34|69.19|66.79|68.74|66.34|0
1693302600000|2023-08-29 09:50:00|68.8|66.4|68.35|65.95|68.99|66.59|68.35|65.95|0
1693302900000|2023-08-29 09:55:00|68.41|66.01|68.09|65.69|68.41|66.01|67.96|65.56|0
1693303200000|2023-08-29 10:00:00|68.03|65.63|68.34|65.94|68.41|66.01|67.9|65.5|0
1693303500000|2023-08-29 10:05:00|68.28|65.88|68.09|65.69|68.34|65.94|67.96|65.56|0
1693303800000|2023-08-29 10:10:00|68.06|65.66|68.6|66.2|68.79|66.39|68.06|65.66|0
1693304100000|2023-08-29 10:15:00|68.66|66.26|69.43|67.03|69.5|67.1|68.66|66.26|0
1693304400000|2023-08-29 10:20:00|69.47|67.07|68.91|66.51|69.56|67.16|68.91|66.51|0
1693304700000|2023-08-29 10:25:00|68.98|66.58|68.98|66.58|69.17|66.77|68.85|66.45|0
1693305000000|2023-08-29 10:30:00|69.01|66.61|68.85|66.45|69.11|66.71|68.65|66.25|0
1693305300000|2023-08-29 10:35:00|68.91|66.51|69.04|66.64|69.23|66.83|68.72|66.32|0
1693305600000|2023-08-29 10:40:00|68.97|66.57|68.97|66.57|69.16|66.76|68.78|66.38|0
1693305900000|2023-08-29 10:45:00|69.03|66.63|69.55|67.15|69.59|67.19|68.97|66.57|0
1693306200000|2023-08-29 10:50:00|69.49|67.09|69.61|67.21|69.81|67.41|69.49|67.09|0
1693306500000|2023-08-29 10:55:00|69.55|67.15|70|67.6|70|67.6|69.42|67.02|0
1693306800000|2023-08-29 11:00:00|70.07|67.67|69.94|67.54|70.13|67.73|69.68|67.28|0
1693307100000|2023-08-29 11:05:00|70|67.6|69.48|67.08|70|67.6|69.41|67.01|0
1693307400000|2023-08-29 11:10:00|69.54|67.14|69.74|67.34|69.8|67.4|69.22|66.82|0
1693307700000|2023-08-29 11:15:00|69.67|67.27|69.86|67.46|69.93|67.53|69.54|67.14|0
1693308000000|2023-08-29 11:20:00|69.8|67.4|69.67|67.27|69.8|67.4|69.34|66.94|0
1693308300000|2023-08-29 11:25:00|69.73|67.33|70.38|67.98|70.38|67.98|69.6|67.2|0
1693308600000|2023-08-29 11:30:00|70.25|67.85|69.92|67.52|70.25|67.85|69.79|67.39|0
1693308900000|2023-08-29 11:35:00|69.89|67.49|70.71|68.31|70.77|68.37|69.86|67.46|0
1693309200000|2023-08-29 11:40:00|70.68|68.28|70.64|68.24|70.71|68.31|70.51|68.11|0
1693309500000|2023-08-29 11:45:00|70.71|68.31|70.31|67.91|70.9|68.5|70.31|67.91|0
1693309800000|2023-08-29 11:50:00|70.37|67.97|70.37|67.97|70.64|68.24|70.31|67.91|0
1693310100000|2023-08-29 11:55:00|70.44|68.04|70.63|68.23|70.7|68.3|70.44|68.04|0
1693310400000|2023-08-29 12:00:00|70.57|68.17|70.3|67.9|70.7|68.3|70.3|67.9|0
1693310700000|2023-08-29 12:05:00|70.17|67.77|69.78|67.38|70.17|67.77|69.65|67.25|0
1693311000000|2023-08-29 12:10:00|69.71|67.31|70.23|67.83|70.36|67.96|69.58|67.18|0
1693311300000|2023-08-29 12:15:00|70.17|67.77|70.56|68.16|70.56|68.16|69.91|67.51|0
1693311600000|2023-08-29 12:20:00|70.62|68.22|70.95|68.55|71.08|68.68|70.49|68.09|0
1693311900000|2023-08-29 12:25:00|71.02|68.62|71.68|69.28|71.75|69.35|70.95|68.55|0
1693312200000|2023-08-29 12:30:00|71.75|69.35|71.08|68.68|71.88|69.48|70.95|68.55|0
1693312500000|2023-08-29 12:35:00|71.15|68.75|70.4|68|71.48|69.08|70.4|68|0
1693312800000|2023-08-29 12:40:00|70.47|68.07|69.88|67.48|70.67|68.27|69.88|67.48|0
1693313100000|2023-08-29 12:45:00|69.81|67.41|69.94|67.54|70.33|67.93|69.81|67.41|0
1693313400000|2023-08-29 12:50:00|69.87|67.47|69.87|67.47|70|67.6|69.35|66.95|0
1693313700000|2023-08-29 12:55:00|69.94|67.54|69.74|67.34|70.07|67.67|69.54|67.14|0
1693314000000|2023-08-29 13:00:00|69.67|67.27|70.19|67.79|70.2|67.8|69.61|67.21|0
1693314300000|2023-08-29 13:05:00|70.26|67.86|69.6|67.2|70.33|67.93|69.34|66.94|0
1693314600000|2023-08-29 13:10:00|69.67|67.27|70.19|67.79|70.39|67.99|69.67|67.27|0
1693314900000|2023-08-29 13:15:00|70.32|67.92|69.73|67.33|70.72|68.32|69.73|67.33|0
1693315200000|2023-08-29 13:20:00|69.79|67.39|69.47|67.07|69.86|67.46|69.21|66.81|0
1693315500000|2023-08-29 13:25:00|69.66|67.26|69.46|67.06|69.86|67.46|69.46|67.06|0
1693315800000|2023-08-29 13:30:00|69.43|67.03|68.42|66.02|69.99|67.59|68.42|66.02|0
1693316100000|2023-08-29 13:35:00|68.49|66.09|68.36|65.96|69|66.6|68.04|65.64|0
1693316400000|2023-08-29 13:40:00|68.49|66.09|67.08|64.68|68.62|66.22|66.89|64.49|0
1693316700000|2023-08-29 13:45:00|67.01|64.61|65.82|63.42|67.01|64.61|65.63|63.23|0
1693317000000|2023-08-29 13:50:00|65.75|63.35|66.24|63.84|67.62|65.22|65.5|63.1|0
1693317300000|2023-08-29 13:55:00|66.3|63.9|66.64|64.24|67.18|64.78|66.11|63.71|0
1693317600000|2023-08-29 14:00:00|65.73|63.33|63.58|61.18|65.8|63.4|63.58|61.18|0
1693317900000|2023-08-29 14:05:00|63.46|61.06|63.64|61.24|63.88|61.48|63.04|60.64|0
1693318200000|2023-08-29 14:10:00|63.58|61.18|63.21|60.81|64.49|62.09|62.91|60.51|0
1693318500000|2023-08-29 14:15:00|63.27|60.87|61.95|59.55|63.27|60.87|61.48|59.08|0
1693318800000|2023-08-29 14:20:00|61.84|59.44|61.24|58.84|62.07|59.67|61.18|58.78|0
1693319100000|2023-08-29 14:25:00|61.3|58.9|60.89|58.49|63.45|61.05|60.72|58.32|0
1693319400000|2023-08-29 14:30:00|60.95|58.55|59.44|57.04|60.95|58.55|59.21|56.81|0
1693319700000|2023-08-29 14:35:00|59.38|56.98|61.06|58.66|61.06|58.66|59.03|56.63|0
1693320000000|2023-08-29 14:40:00|61.01|58.61|61.18|58.78|61.36|58.96|60.54|58.14|0
1693320300000|2023-08-29 14:45:00|61.24|58.84|61.06|58.66|61.95|59.55|60.94|58.54|0
1693320600000|2023-08-29 14:50:00|61.12|58.72|61.47|59.07|61.47|59.07|60.18|57.78|0
1693320900000|2023-08-29 14:55:00|61.59|59.19|61.61|59.21|62.21|59.81|61.47|59.07|0
1693321200000|2023-08-29 15:00:00|61.67|59.27|61.31|58.91|61.79|59.39|61.08|58.68|0
1693321500000|2023-08-29 15:05:00|61.26|58.86|60.9|58.5|61.55|59.15|60.44|58.04|0
1693321800000|2023-08-29 15:10:00|60.84|58.44|60.14|57.74|61.02|58.62|60.03|57.63|0
1693322100000|2023-08-29 15:15:00|60.08|57.68|59.79|57.39|60.37|57.97|59.73|57.33|0
1693322400000|2023-08-29 15:20:00|59.68|57.28|59.16|56.76|60.08|57.68|59.1|56.7|0
1693322700000|2023-08-29 15:25:00|59.22|56.82|60.14|57.74|60.43|58.03|58.93|56.53|0
1693323000000|2023-08-29 15:30:00|60.09|57.69|59.17|56.77|60.09|57.69|59.11|56.71|0
1693323300000|2023-08-29 15:35:00|59.11|56.71|58.21|55.81|59.23|56.83|58.1|55.7|0
1693323600000|2023-08-29 15:40:00|58.15|55.75|58.58|56.18|58.75|56.35|57.76|55.36|0
1693323900000|2023-08-29 15:45:00|58.47|56.07|59.31|56.91|59.43|57.03|58.47|56.07|0
1693324200000|2023-08-29 15:50:00|59.26|56.86|58.86|56.46|59.31|56.91|58.52|56.12|0
1693324500000|2023-08-29 15:55:00|58.92|56.52|59.2|56.8|59.65|57.25|58.92|56.52|0
1693324800000|2023-08-29 16:00:00|59.31|56.91|58.97|56.57|59.42|57.02|58.8|56.4|0
1693325100000|2023-08-29 16:05:00|58.91|56.51|58.91|56.51|59.48|57.08|58.8|56.4|0
1693325400000|2023-08-29 16:10:00|58.85|56.45|59.19|56.79|59.19|56.79|58.69|56.29|0
1693325700000|2023-08-29 16:15:00|59.13|56.73|58.74|56.34|59.25|56.85|58.57|56.17|0
1693326000000|2023-08-29 16:20:00|58.68|56.28|57.84|55.44|58.74|56.34|57.73|55.33|0
1693326300000|2023-08-29 16:25:00|57.79|55.39|57.62|55.22|57.95|55.55|57.35|54.95|0
1693326600000|2023-08-29 16:30:00|57.56|55.16|57.56|55.16|57.95|55.55|57.45|55.05|0
1693326900000|2023-08-29 16:35:00|57.62|55.22|58.34|55.94|58.51|56.11|57.56|55.16|0
1693327200000|2023-08-29 16:40:00|58.28|55.88|58.39|55.99|58.56|56.16|58.17|55.77|0
1693327500000|2023-08-29 16:45:00|58.45|56.05|58.89|56.49|59.06|56.66|58.39|55.99|0
1693327800000|2023-08-29 16:50:00|58.84|56.44|58.56|56.16|59.29|56.89|58.5|56.1|0
1693328100000|2023-08-29 16:55:00|58.5|56.1|58.27|55.87|58.67|56.27|58.16|55.76|0
1693328400000|2023-08-29 17:00:00|58.22|55.82|57.72|55.32|58.55|56.15|57.66|55.26|0
1693328700000|2023-08-29 17:05:00|57.77|55.37|57.6|55.2|57.94|55.54|57.6|55.2|0
1693329000000|2023-08-29 17:10:00|57.55|55.15|57.71|55.31|58.38|55.98|57.55|55.15|0
1693329300000|2023-08-29 17:15:00|57.77|55.37|58.27|55.87|58.32|55.92|57.71|55.31|0
1693329600000|2023-08-29 17:20:00|58.32|55.92|57.43|55.03|58.43|56.03|57.43|55.03|0
1693329900000|2023-08-29 17:25:00|57.38|54.98|57.71|55.31|57.87|55.47|57.38|54.98|0
1693330200000|2023-08-29 17:30:00|57.65|55.25|57.48|55.08|57.71|55.31|57.43|55.03|0
1693330500000|2023-08-29 17:35:00|57.43|55.03|56.88|54.48|57.48|55.08|56.66|54.26|0
1693330800000|2023-08-29 17:40:00|56.93|54.53|57.09|54.69|57.2|54.8|56.71|54.31|0
1693331100000|2023-08-29 17:45:00|57.15|54.75|57.15|54.75|57.2|54.8|56.82|54.42|0
1693331400000|2023-08-29 17:50:00|57.2|54.8|58.03|55.63|58.31|55.91|56.93|54.53|0
1693331700000|2023-08-29 17:55:00|58.2|55.8|58.14|55.74|58.98|56.58|57.92|55.52|0
1693332000000|2023-08-29 18:00:00|58.08|55.68|57.97|55.57|58.42|56.02|57.8|55.4|0
1693332300000|2023-08-29 18:05:00|58.03|55.63|57.47|55.07|58.08|55.68|57.47|55.07|0
1693332600000|2023-08-29 18:10:00|57.52|55.12|58.02|55.62|58.08|55.68|57.3|54.9|0
1693332900000|2023-08-29 18:15:00|57.97|55.57|57.69|55.29|58.24|55.84|57.69|55.29|0
1693333200000|2023-08-29 18:20:00|57.63|55.23|57.79|55.39|57.85|55.45|57.08|54.68|0
1693333500000|2023-08-29 18:25:00|57.74|55.34|57.46|55.06|58.07|55.67|57.19|54.79|0
1693333800000|2023-08-29 18:30:00|57.52|55.12|57.07|54.67|57.57|55.17|57.02|54.62|0
1693334100000|2023-08-29 18:35:00|57.02|54.62|57.4|55|57.46|55.06|56.53|54.13|0
1693334400000|2023-08-29 18:40:00|57.35|54.95|56.74|54.34|57.46|55.06|56.63|54.23|0
1693334700000|2023-08-29 18:45:00|56.69|54.29|56.9|54.5|57.07|54.67|56.41|54.01|0
1693335000000|2023-08-29 18:50:00|56.96|54.56|57.18|54.78|57.45|55.05|56.68|54.28|0
1693335300000|2023-08-29 18:55:00|57.12|54.72|57.12|54.72|57.62|55.22|56.96|54.56|0
1693335600000|2023-08-29 19:00:00|57.17|54.77|57.17|54.77|57.84|55.44|57.01|54.61|0
1693335900000|2023-08-29 19:05:00|57.2|54.8|57.33|54.93|57.45|55.05|57.06|54.66|0
1693336200000|2023-08-29 19:10:00|57.28|54.88|56.78|54.38|57.5|55.1|56.78|54.38|0
1693336500000|2023-08-29 19:15:00|56.84|54.44|56.13|53.73|57|54.6|56.13|53.73|0
1693336800000|2023-08-29 19:20:00|56.18|53.78|56.02|53.62|56.56|54.16|55.97|53.57|0
1693337100000|2023-08-29 19:25:00|55.97|53.57|58.17|55.77|58.17|55.77|55.53|53.13|0
1693337400000|2023-08-29 19:30:00|57.24|54.84|55.92|53.52|57.29|54.89|55.38|52.98|0
1693337700000|2023-08-29 19:35:00|55.97|53.57|55.86|53.46|55.97|53.57|55.6|53.2|0
1693338000000|2023-08-29 19:40:00|55.81|53.41|55.06|52.66|55.86|53.46|55|52.6|0
1693338300000|2023-08-29 19:45:00|55.11|52.71|55.75|53.35|56.02|53.62|54.9|52.5|0
1693338600000|2023-08-29 19:50:00|55.81|53.41|55.97|53.57|56.29|53.89|55.53|53.13|0
1693338900000|2023-08-29 19:55:00|55.89|53.49|55.06|52.66|56.13|53.73|54.69|52.29|0
1693339200000|2023-08-29 20:00:00|55.12|52.72|54.9|52.5|55.12|52.72|54.74|52.34|0
1693339500000|2023-08-29 20:05:00|54.95|52.55|54.79|52.39|55.17|52.77|54.79|52.39|0
1693339800000|2023-08-29 20:10:00|54.74|52.34|54.74|52.34|54.85|52.45|54.63|52.23|0
1693340100000|2023-08-29 20:15:00|54.88|52.08|54.67|51.87|54.94|52.14|54.62|51.82|0
1693340400000|2023-08-29 20:20:00|54.72|51.92|54.77|51.97|54.78|51.98|54.67|51.87|0
1693340700000|2023-08-29 20:25:00|54.83|52.03|54.93|52.13|54.93|52.13|54.77|51.97|0
1693341000000|2023-08-29 20:30:00|54.88|52.08|54.98|52.18|54.98|52.18|54.77|51.97|0
1693341300000|2023-08-29 20:35:00|54.93|52.13|54.93|52.13|54.98|52.18|54.93|52.13|0
1693341600000|2023-08-29 20:40:00|54.98|52.18|54.98|52.18|54.98|52.18|54.87|52.07|0
1693341900000|2023-08-29 20:45:00|54.93|52.13|55.03|52.23|55.03|52.23|54.87|52.07|0
1693342200000|2023-08-29 20:50:00|55.08|52.28|54.97|52.17|55.08|52.28|54.92|52.12|0
1693342500000|2023-08-29 20:55:00|54.92|52.12|54.84|52.04|54.92|52.12|54.79|51.99|0
1693342800000|2023-08-29 21:00:00|54.82|52.02|54.86|52.06|54.86|52.06|54.81|52.01|0
1693343100000|2023-08-29 21:05:00|54.85|52.05|54.85|52.05|54.89|52.09|54.84|52.04|0
1693343400000|2023-08-29 21:10:00|54.84|52.04|54.81|52.01|54.86|52.06|54.81|52.01|0
1693343700000|2023-08-29 21:15:00|54.85|52.05|54.86|52.06|54.86|52.06|54.83|52.03|0
1693344000000|2023-08-29 21:20:00|54.84|52.04|54.82|52.02|54.86|52.06|54.77|51.97|0
1693344300000|2023-08-29 21:25:00|54.81|52.01|54.83|52.03|54.83|52.03|54.74|51.94|0
1693344600000|2023-08-29 21:30:00|54.81|52.01|54.74|51.94|54.81|52.01|54.74|51.94|0
1693344900000|2023-08-29 21:35:00|54.72|51.92|54.59|51.79|54.77|51.97|54.59|51.79|0
1693345200000|2023-08-29 21:40:00|54.57|51.77|54.61|51.81|54.61|51.81|54.57|51.77|0
1693345500000|2023-08-29 21:45:00|54.63|51.83|54.64|51.84|54.65|51.85|54.61|51.81|0
1693345800000|2023-08-29 21:50:00|54.62|51.82|54.6|51.8|54.62|51.82|54.6|51.8|0
1693346100000|2023-08-29 21:55:00|54.53|51.73|54.49|51.69|54.61|51.81|54.49|51.69|0
1693346400000|2023-08-29 22:00:00|54.76|51.96|54.52|51.72|54.95|52.15|54.34|51.54|0
1693346700000|2023-08-29 22:05:00|54.55|51.75|54.15|51.35|54.63|51.83|54.1|51.3|0
1693347000000|2023-08-29 22:10:00|54.1|51.3|54.22|51.42|54.27|51.47|53.92|51.12|0
1693347300000|2023-08-29 22:15:00|54.27|51.47|54.21|51.41|54.27|51.47|54.11|51.31|0
1693347600000|2023-08-29 22:20:00|54.16|51.36|54|51.2|54.16|51.36|54|51.2|0
1693347900000|2023-08-29 22:25:00|54.05|51.25|54|51.2|54.05|51.25|54|51.2|0
1693348200000|2023-08-29 22:30:00|54.05|51.25|54|51.2|54.05|51.25|54|51.2|0
1693348500000|2023-08-29 22:35:00|54.05|51.25|54.1|51.3|54.1|51.3|53.94|51.14|0
1693348800000|2023-08-29 22:40:00|54.15|51.35|54.31|51.51|54.36|51.56|54.15|51.35|0
1693349100000|2023-08-29 22:45:00|54.36|51.56|54.31|51.51|54.36|51.56|54.26|51.46|0
1693349400000|2023-08-29 22:50:00|54.26|51.46|54.41|51.61|54.41|51.61|54.26|51.46|0
1693349700000|2023-08-29 22:55:00|54.36|51.56|54.36|51.56|54.46|51.66|54.3|51.5|0
1693350000000|2023-08-29 23:00:00|54.3|51.5|54.2|51.4|54.41|51.61|54.2|51.4|0
1693350300000|2023-08-29 23:05:00|54.25|51.45|54.14|51.34|54.25|51.45|54.12|51.32|0
1693350600000|2023-08-29 23:10:00|54.19|51.39|54.3|51.5|54.3|51.5|54.14|51.34|0
1693350900000|2023-08-29 23:15:00|54.35|51.55|54.3|51.5|54.51|51.71|54.3|51.5|0
1693351200000|2023-08-29 23:20:00|54.35|51.55|54.35|51.55|54.4|51.6|54.3|51.5|0
1693351500000|2023-08-29 23:25:00|54.4|51.6|54.45|51.65|54.5|51.7|54.4|51.6|0
1693351800000|2023-08-29 23:30:00|54.4|51.6|54.45|51.65|54.45|51.65|54.34|51.54|0
1693352100000|2023-08-29 23:35:00|54.5|51.7|54.45|51.65|54.5|51.7|54.45|51.65|0
1693352400000|2023-08-29 23:40:00|54.5|51.7|54.39|51.59|54.5|51.7|54.34|51.54|0
1693352700000|2023-08-29 23:45:00|54.45|51.65|54.44|51.64|54.45|51.65|54.39|51.59|0
1693353000000|2023-08-29 23:50:00|54.39|51.59|54.44|51.64|54.55|51.75|54.39|51.59|0
1693353300000|2023-08-29 23:55:00|54.39|51.59|54.44|51.64|54.49|51.69|54.39|51.59|0
1693353600000|2023-08-30 00:00:00|54.39|51.59|54.54|51.74|54.6|51.8|54.33|51.53|0
1693353900000|2023-08-30 00:05:00|54.6|51.8|54.54|51.74|54.6|51.8|54.49|51.69|0
1693354200000|2023-08-30 00:10:00|54.49|51.69|54.43|51.63|54.54|51.74|54.33|51.53|0
1693354500000|2023-08-30 00:15:00|54.46|51.66|54.33|51.53|54.46|51.66|54.33|51.53|0
1693354800000|2023-08-30 00:20:00|54.27|51.47|53.95|51.15|54.27|51.47|53.85|51.05|0
1693355100000|2023-08-30 00:25:00|54.06|51.26|54.01|51.21|54.11|51.31|53.95|51.15|0
1693355400000|2023-08-30 00:30:00|53.95|51.15|54.16|51.36|54.16|51.36|53.95|51.15|0
1693355700000|2023-08-30 00:35:00|54.14|51.34|54.16|51.36|54.16|51.36|54.11|51.31|0
1693356000000|2023-08-30 00:40:00|54.3|51.5|55.62|52.82|55.68|52.88|54.3|51.5|0
1693356300000|2023-08-30 00:45:00|55.65|52.85|55.51|52.71|55.68|52.88|55.46|52.66|0
1693356600000|2023-08-30 00:50:00|55.46|52.66|55.46|52.66|55.51|52.71|55.35|52.55|0
1693356900000|2023-08-30 00:55:00|55.51|52.71|55.3|52.5|55.51|52.71|55.3|52.5|0
1693357200000|2023-08-30 01:00:00|55.35|52.55|55.56|52.76|55.56|52.76|55.3|52.5|0
1693357500000|2023-08-30 01:05:00|55.61|52.81|55.45|52.65|55.61|52.81|55.35|52.55|0
1693357800000|2023-08-30 01:10:00|55.51|52.71|55.5|52.7|55.61|52.81|55.45|52.65|0
1693358100000|2023-08-30 01:15:00|55.45|52.65|55.4|52.6|55.56|52.76|55.34|52.54|0
1693358400000|2023-08-30 01:20:00|55.37|52.57|55.23|52.43|55.5|52.7|55.23|52.43|0
1693358700000|2023-08-30 01:25:00|55.18|52.38|55.18|52.38|55.18|52.38|54.97|52.17|0
1693359000000|2023-08-30 01:30:00|55.07|52.27|55.39|52.59|55.47|52.67|54.97|52.17|0
1693359300000|2023-08-30 01:35:00|55.34|52.54|55.12|52.32|55.39|52.59|55.02|52.22|0
1693359600000|2023-08-30 01:40:00|55.07|52.27|55.17|52.37|55.33|52.53|55.07|52.27|0
1693359900000|2023-08-30 01:45:00|55.12|52.32|55.01|52.21|55.23|52.43|54.91|52.11|0
1693360200000|2023-08-30 01:50:00|54.96|52.16|54.8|52|54.96|52.16|54.69|51.89|0
1693360500000|2023-08-30 01:55:00|54.77|51.97|54.74|51.94|54.8|52|54.64|51.84|0
1693360800000|2023-08-30 02:00:00|54.69|51.89|54.69|51.89|54.8|52|54.58|51.78|0
1693361100000|2023-08-30 02:05:00|54.74|51.94|54.48|51.68|54.74|51.94|54.42|51.62|0
1693361400000|2023-08-30 02:10:00|54.42|51.62|54.32|51.52|54.48|51.68|54.32|51.52|0
1693361700000|2023-08-30 02:15:00|54.34|51.54|54.32|51.52|54.34|51.54|54.16|51.36|0
1693362000000|2023-08-30 02:20:00|54.37|51.57|54.47|51.67|54.52|51.72|54.37|51.57|0
1693362300000|2023-08-30 02:25:00|54.42|51.62|54.52|51.72|54.52|51.72|54.31|51.51|0
1693362600000|2023-08-30 02:30:00|54.47|51.67|54.41|51.61|54.57|51.77|54.36|51.56|0
1693362900000|2023-08-30 02:35:00|54.36|51.56|54.52|51.72|54.57|51.77|54.36|51.56|0
1693363200000|2023-08-30 02:40:00|54.54|51.74|54.52|51.72|54.67|51.87|54.52|51.72|0
1693363500000|2023-08-30 02:45:00|54.54|51.74|54.57|51.77|54.62|51.82|54.46|51.66|0
1693363800000|2023-08-30 02:50:00|54.59|51.79|54.67|51.87|54.72|51.92|54.56|51.76|0
1693364100000|2023-08-30 02:55:00|54.62|51.82|54.77|51.97|54.77|51.97|54.56|51.76|0
1693364400000|2023-08-30 03:00:00|54.72|51.92|54.61|51.81|54.77|51.97|54.56|51.76|0
1693364700000|2023-08-30 03:05:00|54.64|51.84|54.45|51.65|54.64|51.84|54.45|51.65|0
1693365000000|2023-08-30 03:10:00|54.51|51.71|54.5|51.7|54.61|51.81|54.45|51.65|0
1693365300000|2023-08-30 03:15:00|54.56|51.76|54.45|51.65|54.61|51.81|54.45|51.65|0
1693365600000|2023-08-30 03:20:00|54.5|51.7|54.55|51.75|54.55|51.75|54.45|51.65|0
1693365900000|2023-08-30 03:25:00|54.5|51.7|54.55|51.75|54.55|51.75|54.5|51.7|0
1693366200000|2023-08-30 03:30:00|54.6|51.8|54.44|51.64|54.66|51.86|54.44|51.64|0
1693366500000|2023-08-30 03:35:00|54.5|51.7|54.49|51.69|54.6|51.8|54.44|51.64|0
1693366800000|2023-08-30 03:40:00|54.44|51.64|54.49|51.69|54.6|51.8|54.44|51.64|0
1693367100000|2023-08-30 03:45:00|54.54|51.74|54.44|51.64|54.54|51.74|54.44|51.64|0
1693367400000|2023-08-30 03:50:00|54.49|51.69|54.49|51.69|54.54|51.74|54.49|51.69|0
1693367700000|2023-08-30 03:55:00|54.44|51.64|54.54|51.74|54.59|51.79|54.44|51.64|0
1693368000000|2023-08-30 04:00:00|54.59|51.79|54.64|51.84|54.75|51.95|54.59|51.79|0
1693368300000|2023-08-30 04:05:00|54.69|51.89|54.61|51.81|54.75|51.95|54.59|51.79|0
1693368600000|2023-08-30 04:10:00|54.59|51.79|54.43|51.63|54.64|51.84|54.43|51.63|0
1693368900000|2023-08-30 04:15:00|54.48|51.68|54.48|51.68|54.53|51.73|54.43|51.63|0
1693369200000|2023-08-30 04:20:00|54.53|51.73|54.48|51.68|54.53|51.73|54.48|51.68|0
1693369500000|2023-08-30 04:25:00|54.42|51.62|54.42|51.62|54.48|51.68|54.37|51.57|0
1693369800000|2023-08-30 04:30:00|54.47|51.67|54.68|51.88|54.68|51.88|54.37|51.57|0
1693370100000|2023-08-30 04:35:00|54.63|51.83|54.63|51.83|54.68|51.88|54.63|51.83|0
1693370400000|2023-08-30 04:40:00|54.57|51.77|54.78|51.98|54.81|52.01|54.57|51.77|0
1693370700000|2023-08-30 04:45:00|54.81|52.01|54.78|51.98|54.83|52.03|54.73|51.93|0
1693371000000|2023-08-30 04:50:00|54.83|52.03|54.89|52.09|54.99|52.19|54.83|52.03|0
1693371300000|2023-08-30 04:55:00|54.94|52.14|54.99|52.19|54.99|52.19|54.88|52.08|0
1693371600000|2023-08-30 05:00:00|54.94|52.14|54.88|52.08|54.94|52.14|54.78|51.98|0
1693371900000|2023-08-30 05:05:00|54.93|52.13|54.88|52.08|54.93|52.13|54.83|52.03|0
1693372200000|2023-08-30 05:10:00|54.93|52.13|54.88|52.08|54.98|52.18|54.88|52.08|0
1693372500000|2023-08-30 05:15:00|54.93|52.13|54.72|51.92|54.93|52.13|54.61|51.81|0
1693372800000|2023-08-30 05:20:00|54.77|51.97|54.87|52.07|54.87|52.07|54.66|51.86|0
1693373100000|2023-08-30 05:25:00|54.93|52.13|55.14|52.34|55.19|52.39|54.93|52.13|0
1693373400000|2023-08-30 05:30:00|55.19|52.39|55.4|52.6|55.4|52.6|55.03|52.23|0
1693373700000|2023-08-30 05:35:00|55.35|52.55|55.29|52.49|55.51|52.71|55.29|52.49|0
1693374000000|2023-08-30 05:40:00|55.24|52.44|55.18|52.38|55.29|52.49|55.03|52.23|0
1693374300000|2023-08-30 05:45:00|55.24|52.44|55.29|52.49|55.37|52.57|55.24|52.44|0
1693374600000|2023-08-30 05:50:00|55.55|52.75|55.55|52.75|55.82|53.02|55.5|52.7|0
1693374900000|2023-08-30 05:55:00|55.5|52.7|55.5|52.7|55.61|52.81|55.44|52.64|0
1693375200000|2023-08-30 06:00:00|55.44|52.64|55.87|53.07|55.92|53.12|55.44|52.64|0
1693375500000|2023-08-30 06:05:00|55.67|53.27|55.35|52.95|55.72|53.32|55.35|52.95|0
1693375800000|2023-08-30 06:10:00|55.4|53|55.61|53.21|55.61|53.21|55.29|52.89|0
1693376100000|2023-08-30 06:15:00|55.64|53.24|55.43|53.03|55.77|53.37|55.11|52.71|0
1693376400000|2023-08-30 06:20:00|55.37|52.97|55.48|53.08|55.54|53.14|55.32|52.92|0
1693376700000|2023-08-30 06:25:00|55.43|53.03|55.26|52.86|55.53|53.13|55.21|52.81|0
1693377000000|2023-08-30 06:30:00|55.24|52.84|55.42|53.02|55.53|53.13|55.21|52.81|0
1693377300000|2023-08-30 06:35:00|55.32|52.92|55.26|52.86|55.37|52.97|55.21|52.81|0
1693377600000|2023-08-30 06:40:00|55.21|52.81|55.42|53.02|55.47|53.07|55.21|52.81|0
1693377900000|2023-08-30 06:45:00|55.47|53.07|55.52|53.12|55.58|53.18|55.31|52.91|0
1693378200000|2023-08-30 06:50:00|55.58|53.18|55.68|53.28|55.74|53.34|55.52|53.12|0
1693378500000|2023-08-30 06:55:00|55.74|53.34|55.76|53.36|56.01|53.61|55.68|53.28|0
1693378800000|2023-08-30 07:00:00|55.79|53.39|55.73|53.33|55.89|53.49|55.25|52.85|0
1693379100000|2023-08-30 07:05:00|55.68|53.28|56.05|53.65|56.16|53.76|55.68|53.28|0
1693379400000|2023-08-30 07:10:00|56.16|53.76|55.94|53.54|56.43|54.03|55.89|53.49|0
1693379700000|2023-08-30 07:15:00|56|53.6|56.38|53.98|56.43|54.03|56|53.6|0
1693380000000|2023-08-30 07:20:00|56.43|54.03|56.92|54.52|57.08|54.68|56.43|54.03|0
1693380300000|2023-08-30 07:25:00|56.97|54.57|56.27|53.87|57.03|54.63|56.27|53.87|0
1693380600000|2023-08-30 07:30:00|56.24|53.84|56.21|53.81|56.32|53.92|55.94|53.54|0
1693380900000|2023-08-30 07:35:00|56.26|53.86|56.04|53.64|56.26|53.86|55.99|53.59|0
1693381200000|2023-08-30 07:40:00|56.1|53.7|55.66|53.26|56.15|53.75|55.64|53.24|0
1693381500000|2023-08-30 07:45:00|55.61|53.21|55.29|52.89|55.66|53.26|55.23|52.83|0
1693381800000|2023-08-30 07:50:00|55.23|52.83|55.28|52.88|55.39|52.99|55.12|52.72|0
1693382100000|2023-08-30 07:55:00|55.23|52.83|54.91|52.51|55.28|52.88|54.91|52.51|0
1693382400000|2023-08-30 08:00:00|54.85|52.45|55.39|52.99|55.44|53.04|54.8|52.4|0
1693382700000|2023-08-30 08:05:00|55.44|53.04|55.65|53.25|55.76|53.36|55.33|52.93|0
1693383000000|2023-08-30 08:10:00|55.71|53.31|55.81|53.41|56.25|53.85|55.6|53.2|0
1693383300000|2023-08-30 08:15:00|55.87|53.47|55.81|53.41|56.03|53.63|55.49|53.09|0
1693383600000|2023-08-30 08:20:00|55.87|53.47|56.24|53.84|56.3|53.9|55.65|53.25|0
1693383900000|2023-08-30 08:25:00|56.19|53.79|56.57|54.17|56.62|54.22|56.08|53.68|0
1693384200000|2023-08-30 08:30:00|56.6|54.2|56.19|53.79|56.6|54.2|56.19|53.79|0
1693384500000|2023-08-30 08:35:00|56.29|53.89|56.51|54.11|56.51|54.11|56.13|53.73|0
1693384800000|2023-08-30 08:40:00|56.46|54.06|56.29|53.89|56.46|54.06|56.18|53.78|0
1693385100000|2023-08-30 08:45:00|56.34|53.94|56.23|53.83|56.45|54.05|56.18|53.78|0
1693385400000|2023-08-30 08:50:00|56.18|53.78|56.5|54.1|56.67|54.27|56.18|53.78|0
1693385700000|2023-08-30 08:55:00|56.45|54.05|56.53|54.13|56.61|54.21|56.23|53.83|0
1693386000000|2023-08-30 09:00:00|56.59|54.19|56.5|54.1|56.59|54.19|56.31|53.91|0
1693386300000|2023-08-30 09:05:00|56.45|54.05|56.77|54.37|56.8|54.4|56.39|53.99|0
1693386600000|2023-08-30 09:10:00|56.8|54.4|56.83|54.43|56.96|54.56|56.72|54.32|0
1693386900000|2023-08-30 09:15:00|56.88|54.48|56.88|54.48|56.93|54.53|56.71|54.31|0
1693387200000|2023-08-30 09:20:00|56.85|54.45|56.55|54.15|56.88|54.48|56.38|53.98|0
1693387500000|2023-08-30 09:25:00|56.49|54.09|56.6|54.2|56.9|54.5|56.49|54.09|0
1693387800000|2023-08-30 09:30:00|56.65|54.25|57.15|54.75|57.2|54.8|56.65|54.25|0
1693388100000|2023-08-30 09:35:00|57.09|54.69|56.82|54.42|57.2|54.8|56.82|54.42|0
1693388400000|2023-08-30 09:40:00|56.87|54.47|57.09|54.69|57.25|54.85|56.87|54.47|0
1693388700000|2023-08-30 09:45:00|57.12|54.72|56.87|54.47|57.2|54.8|56.87|54.47|0
1693389000000|2023-08-30 09:50:00|56.92|54.52|56.64|54.24|56.92|54.52|56.32|53.92|0
1693389300000|2023-08-30 09:55:00|56.59|54.19|56.75|54.35|56.83|54.41|56.53|53.95|0
1693389600000|2023-08-30 10:00:00|56.7|54.3|56.37|53.97|56.75|54.35|56.31|53.91|0
1693389900000|2023-08-30 10:05:00|56.48|54.08|56.39|53.99|56.69|54.29|56.37|53.97|0
1693390200000|2023-08-30 10:10:00|56.42|54.02|56.25|53.85|56.42|54.02|56.2|53.8|0
1693390500000|2023-08-30 10:15:00|56.2|53.8|56.09|53.69|56.36|53.96|56.06|53.66|0
1693390800000|2023-08-30 10:20:00|56.03|53.63|56.14|53.74|56.14|53.74|55.92|53.52|0
1693391100000|2023-08-30 10:25:00|56.09|53.69|55.87|53.47|56.2|53.8|55.84|53.44|0
1693391400000|2023-08-30 10:30:00|55.81|53.41|55.92|53.52|56.03|53.63|55.76|53.36|0
1693391700000|2023-08-30 10:35:00|55.87|53.47|55.81|53.41|56.03|53.63|55.81|53.41|0
1693392000000|2023-08-30 10:40:00|55.86|53.46|55.48|53.08|55.86|53.46|55.32|52.92|0
1693392300000|2023-08-30 10:45:00|55.54|53.14|55.7|53.3|55.81|53.41|55.54|53.14|0
1693392600000|2023-08-30 10:50:00|55.64|53.24|55.75|53.35|55.75|53.35|55.53|53.13|0
1693392900000|2023-08-30 10:55:00|55.7|53.3|55.59|53.19|55.75|53.35|55.37|52.97|0
1693393200000|2023-08-30 11:00:00|55.69|53.29|56.02|53.62|56.07|53.67|55.48|53.08|0
1693393500000|2023-08-30 11:05:00|56.07|53.67|55.91|53.51|56.13|53.73|55.69|53.29|0
1693393800000|2023-08-30 11:10:00|55.85|53.45|55.85|53.45|55.96|53.56|55.8|53.4|0
1693394100000|2023-08-30 11:15:00|55.8|53.4|56.17|53.77|56.17|53.77|55.8|53.4|0
1693394400000|2023-08-30 11:20:00|56.12|53.72|55.85|53.45|56.23|53.83|55.63|53.23|0
1693394700000|2023-08-30 11:25:00|55.79|53.39|55.57|53.17|55.85|53.45|55.52|53.12|0
1693395000000|2023-08-30 11:30:00|55.68|53.28|55.73|53.33|55.9|53.5|55.68|53.28|0
1693395300000|2023-08-30 11:35:00|55.68|53.28|55.89|53.49|56.11|53.71|55.63|53.23|0
1693395600000|2023-08-30 11:40:00|55.87|53.47|55.87|53.47|56.03|53.63|55.68|53.28|0
1693395900000|2023-08-30 11:45:00|55.95|53.55|55.62|53.22|56.05|53.65|55.62|53.22|0
1693396200000|2023-08-30 11:50:00|55.57|53.17|55.62|53.22|55.73|53.33|55.56|53.16|0
1693396500000|2023-08-30 11:55:00|55.56|53.16|56.05|53.65|56.05|53.65|55.51|53.11|0
1693396800000|2023-08-30 12:00:00|56.16|53.76|55.67|53.27|56.32|53.92|55.56|53.16|0
1693397100000|2023-08-30 12:05:00|55.61|53.21|55.45|53.05|55.61|53.21|55.4|53|0
1693397400000|2023-08-30 12:10:00|55.4|53|55.39|52.99|55.4|53|55.18|52.78|0
1693397700000|2023-08-30 12:15:00|55.34|52.94|54.59|52.19|55.34|52.94|54.43|52.03|0
1693398000000|2023-08-30 12:20:00|54.54|52.14|55.01|52.61|55.39|52.99|54.54|52.14|0
1693398300000|2023-08-30 12:25:00|55.07|52.67|54.61|52.21|55.07|52.67|54.32|51.92|0
1693398600000|2023-08-30 12:30:00|54.59|52.19|54.24|51.84|54.91|52.51|53.37|50.97|0
1693398900000|2023-08-30 12:35:00|54.09|51.69|54.83|52.43|55.15|52.75|54.03|51.63|0
1693399200000|2023-08-30 12:40:00|54.88|52.48|54.93|52.53|55.14|52.74|54.4|52|0
1693399500000|2023-08-30 12:45:00|54.88|52.48|55.09|52.69|55.3|52.9|54.61|52.21|0
1693399800000|2023-08-30 12:50:00|54.93|52.53|54.87|52.47|55.19|52.79|54.61|52.21|0
1693400100000|2023-08-30 12:55:00|54.93|52.53|54.5|52.1|55.03|52.63|54.45|52.05|0
1693400400000|2023-08-30 13:00:00|54.55|52.15|54.59|52.19|55.24|52.84|54.43|52.03|0
1693400700000|2023-08-30 13:05:00|54.43|52.03|54.27|51.87|54.53|52.13|54.06|51.66|0
1693401000000|2023-08-30 13:10:00|54.32|51.92|54.48|52.08|54.69|52.29|54.16|51.76|0
1693401300000|2023-08-30 13:15:00|54.53|52.13|54.85|52.45|55.06|52.66|54.42|52.02|0
1693401600000|2023-08-30 13:20:00|54.9|52.5|54.74|52.34|55.01|52.61|54.63|52.23|0
1693401900000|2023-08-30 13:25:00|54.69|52.29|54.47|52.07|54.84|52.44|54.37|51.97|0
1693402200000|2023-08-30 13:30:00|54.58|52.18|53.16|50.76|54.58|52.18|52.85|50.45|0
1693402500000|2023-08-30 13:35:00|53.05|50.65|53.88|51.48|54.68|52.28|52.9|50.5|0
1693402800000|2023-08-30 13:40:00|53.82|51.42|54.08|51.68|54.93|52.53|53.66|51.26|0
1693403100000|2023-08-30 13:45:00|54.03|51.63|53.25|50.85|54.08|51.68|52.73|50.33|0
1693403400000|2023-08-30 13:50:00|53.09|50.69|51.66|49.26|53.14|50.74|51.55|49.15|0
1693403700000|2023-08-30 13:55:00|51.61|49.21|51.4|49|52.11|49.71|51.15|48.75|0
1693404000000|2023-08-30 14:00:00|51.45|49.05|51.5|49.1|51.6|49.2|50.85|48.45|0
1693404300000|2023-08-30 14:05:00|51.45|49.05|51.71|49.31|53.02|50.62|51|48.6|0
1693404600000|2023-08-30 14:10:00|51.66|49.26|51.11|48.71|51.86|49.46|50.91|48.51|0
1693404900000|2023-08-30 14:15:00|51.06|48.66|53.08|50.68|53.18|50.78|51.01|48.61|0
1693405200000|2023-08-30 14:20:00|53.02|50.62|54.69|52.29|54.95|52.55|53.02|50.62|0
1693405500000|2023-08-30 14:25:00|54.74|52.34|55.96|53.56|56.94|54.54|54.74|52.34|0
1693405800000|2023-08-30 14:30:00|55.91|53.51|54.11|51.71|55.91|53.51|54|51.6|0
1693406100000|2023-08-30 14:35:00|54|51.6|53.87|51.47|54.72|52.32|53.52|51.12|0
1693406400000|2023-08-30 14:40:00|53.82|51.42|53.92|51.52|54.56|52.16|53.56|51.16|0
1693406700000|2023-08-30 14:45:00|53.87|51.47|54.03|51.63|54.29|51.89|53.4|51|0
1693407000000|2023-08-30 14:50:00|54.08|51.68|53.14|50.74|54.34|51.94|53.14|50.74|0
1693407300000|2023-08-30 14:55:00|53.19|50.79|52.52|50.12|53.4|51|52.37|49.97|0
1693407600000|2023-08-30 15:00:00|52.42|50.02|53.81|51.41|54.23|51.83|52.42|50.02|0
1693407900000|2023-08-30 15:05:00|53.76|51.36|53.24|50.84|53.76|51.36|52.72|50.32|0
1693408200000|2023-08-30 15:10:00|53.19|50.79|52.98|50.58|53.29|50.89|52.72|50.32|0
1693408500000|2023-08-30 15:15:00|52.92|50.52|52.72|50.32|53.29|50.89|52.61|50.21|0
1693408800000|2023-08-30 15:20:00|52.67|50.27|52.92|50.52|53.18|50.78|52.56|50.16|0
1693409100000|2023-08-30 15:25:00|52.87|50.47|52.66|50.26|53.62|51.22|52.61|50.21|0
1693409400000|2023-08-30 15:30:00|52.71|50.31|52.12|49.72|53.24|50.84|52.07|49.67|0
1693409700000|2023-08-30 15:35:00|52.07|49.67|51.36|48.96|52.12|49.72|51.11|48.71|0
1693410000000|2023-08-30 15:40:00|51.41|49.01|51.41|49.01|51.51|49.11|51.11|48.71|0
1693410300000|2023-08-30 15:45:00|51.36|48.96|51.76|49.36|51.86|49.46|51.31|48.91|0
1693410600000|2023-08-30 15:50:00|51.71|49.31|51.76|49.36|52.27|49.87|51.56|49.16|0
1693410900000|2023-08-30 15:55:00|51.81|49.41|51.25|48.85|51.86|49.46|51.25|48.85|0
1693411200000|2023-08-30 16:00:00|51.4|49|51.4|49|51.86|49.46|51.25|48.85|0
1693411500000|2023-08-30 16:05:00|51.45|49.05|51.25|48.85|51.6|49.2|51.25|48.85|0
1693411800000|2023-08-30 16:10:00|51.3|48.9|51.35|48.95|51.8|49.4|51.3|48.9|0
1693412100000|2023-08-30 16:15:00|51.3|48.9|50.74|48.34|51.45|49.05|50.49|48.09|0
1693412400000|2023-08-30 16:20:00|50.69|48.29|50.99|48.59|51.09|48.69|50.64|48.24|0
1693412700000|2023-08-30 16:25:00|51.04|48.64|50.79|48.39|51.09|48.69|50.69|48.29|0
1693413000000|2023-08-30 16:30:00|50.69|48.29|50.34|47.94|50.79|48.39|50.29|47.89|0
1693413300000|2023-08-30 16:35:00|50.39|47.99|51.03|48.63|51.44|49.04|50.29|47.89|0
1693413600000|2023-08-30 16:40:00|50.98|48.58|50.53|48.13|51.08|48.68|50.43|48.03|0
1693413900000|2023-08-30 16:45:00|50.48|48.08|50.58|48.18|50.78|48.38|50.09|47.69|0
1693414200000|2023-08-30 16:50:00|50.68|48.28|51.18|48.78|51.23|48.83|50.48|48.08|0
1693414500000|2023-08-30 16:55:00|51.13|48.73|50.53|48.13|51.18|48.78|50.53|48.13|0
1693414800000|2023-08-30 17:00:00|50.58|48.18|50.63|48.23|50.93|48.53|50.48|48.08|0
1693415100000|2023-08-30 17:05:00|50.68|48.28|50.97|48.57|51.02|48.62|50.63|48.23|0
1693415400000|2023-08-30 17:10:00|50.92|48.52|50.82|48.42|50.97|48.57|50.57|48.17|0
1693415700000|2023-08-30 17:15:00|50.87|48.47|50.92|48.52|51.27|48.87|50.77|48.37|0
1693416000000|2023-08-30 17:20:00|50.87|48.47|51.17|48.77|51.17|48.77|50.77|48.37|0
1693416300000|2023-08-30 17:25:00|51.22|48.82|51.52|49.12|51.52|49.12|50.92|48.52|0
1693416600000|2023-08-30 17:30:00|51.47|49.07|50.81|48.41|51.52|49.12|50.66|48.26|0
1693416900000|2023-08-30 17:35:00|50.76|48.36|50.71|48.31|51.11|48.71|50.56|48.16|0
1693417200000|2023-08-30 17:40:00|50.76|48.36|50.63|48.23|51.37|48.97|50.63|48.23|0
1693417500000|2023-08-30 17:45:00|50.58|48.18|50.98|48.58|51.18|48.78|50.43|48.03|0
1693417800000|2023-08-30 17:50:00|51.03|48.63|51.89|49.49|51.99|49.59|51.03|48.63|0
1693418100000|2023-08-30 17:55:00|51.84|49.44|51.63|49.23|52.45|50.05|51.53|49.13|0
1693418400000|2023-08-30 18:00:00|51.68|49.28|52.09|49.69|52.29|49.89|51.43|49.03|0
1693418700000|2023-08-30 18:05:00|51.98|49.58|52.55|50.15|52.75|50.35|51.93|49.53|0
1693419000000|2023-08-30 18:10:00|52.6|50.2|51.83|49.43|52.96|50.56|51.83|49.43|0
1693419300000|2023-08-30 18:15:00|51.88|49.48|52.08|49.68|52.59|50.19|51.57|49.17|0
1693419600000|2023-08-30 18:20:00|52.03|49.63|52.28|49.88|52.39|49.99|51.93|49.53|0
1693419900000|2023-08-30 18:25:00|52.33|49.93|52.85|50.45|53.06|50.66|52.28|49.88|0
1693420200000|2023-08-30 18:30:00|52.9|50.5|52.13|49.73|52.95|50.55|52.07|49.67|0
1693420500000|2023-08-30 18:35:00|52.18|49.78|51.87|49.47|52.33|49.93|51.56|49.16|0
1693420800000|2023-08-30 18:40:00|51.82|49.42|50.91|48.51|51.82|49.42|50.86|48.46|0
1693421100000|2023-08-30 18:45:00|50.96|48.56|51.21|48.81|51.31|48.91|50.61|48.21|0
1693421400000|2023-08-30 18:50:00|51.16|48.76|51.1|48.7|51.26|48.86|50.8|48.4|0
1693421700000|2023-08-30 18:55:00|51.15|48.75|50.8|48.4|51.15|48.75|50.75|48.35|0
1693422000000|2023-08-30 19:00:00|50.75|48.35|50.4|48|50.85|48.45|50.35|47.95|0
1693422300000|2023-08-30 19:05:00|50.35|47.95|50.7|48.3|50.75|48.35|50.3|47.9|0
1693422600000|2023-08-30 19:10:00|50.75|48.35|50.6|48.2|50.85|48.45|50.4|48|0
1693422900000|2023-08-30 19:15:00|50.55|48.15|50.84|48.44|51.05|48.65|50.55|48.15|0
1693423200000|2023-08-30 19:20:00|50.89|48.49|51.04|48.64|51.5|49.1|50.84|48.44|0
1693423500000|2023-08-30 19:25:00|51.09|48.69|51.24|48.84|51.5|49.1|51.09|48.69|0
1693423800000|2023-08-30 19:30:00|51.19|48.79|51.34|48.94|51.59|49.19|51.09|48.69|0
1693424100000|2023-08-30 19:35:00|51.29|48.89|51.29|48.89|51.44|49.04|50.84|48.44|0
1693424400000|2023-08-30 19:40:00|51.34|48.94|50.64|48.24|51.49|49.09|50.59|48.19|0
1693424700000|2023-08-30 19:45:00|50.69|48.29|50.72|48.32|50.89|48.49|50.04|47.64|0
1693425000000|2023-08-30 19:50:00|50.79|48.39|51.09|48.69|51.19|48.79|50.59|48.19|0
1693425300000|2023-08-30 19:55:00|50.89|48.49|50.34|47.94|51.14|48.74|50.09|47.69|0
1693425600000|2023-08-30 20:00:00|50.39|47.99|50.43|48.03|50.49|48.09|50.24|47.84|0
1693425900000|2023-08-30 20:05:00|50.48|48.08|49.98|47.58|50.48|48.08|49.98|47.58|0
1693426200000|2023-08-30 20:10:00|50.03|47.63|49.93|47.53|50.13|47.73|49.93|47.53|0
1693426500000|2023-08-30 20:15:00|50.23|47.43|50.18|47.38|50.23|47.43|50.13|47.33|0
1693426800000|2023-08-30 20:20:00|50.13|47.33|50.13|47.33|50.18|47.38|50.13|47.33|0
1693427100000|2023-08-30 20:25:00|50.08|47.28|49.98|47.18|50.13|47.33|49.98|47.18|0
1693427400000|2023-08-30 20:30:00|50.03|47.23|49.98|47.18|50.03|47.23|49.93|47.13|0
1693427700000|2023-08-30 20:35:00|49.93|47.13|49.88|47.08|49.93|47.13|49.88|47.08|0
1693428000000|2023-08-30 20:40:00|49.83|47.03|50.07|47.27|50.12|47.32|49.83|47.03|0
1693428300000|2023-08-30 20:45:00|50.12|47.32|50.02|47.22|50.12|47.32|50.02|47.22|0
1693428900000|2023-08-30 20:55:00|49.97|47.17|49.94|47.14|49.99|47.19|49.87|47.07|0
1693429200000|2023-08-30 21:00:00|49.93|47.13|49.98|47.18|50.04|47.24|49.93|47.13|0
1693429500000|2023-08-30 21:05:00|49.95|47.15|49.92|47.12|49.98|47.18|49.92|47.12|0
1693429800000|2023-08-30 21:10:00|49.89|47.09|49.85|47.05|49.92|47.12|49.85|47.05|0
1693430100000|2023-08-30 21:15:00|49.87|47.07|49.84|47.04|49.88|47.08|49.84|47.04|0
1693430400000|2023-08-30 21:20:00|49.83|47.03|49.87|47.07|49.88|47.08|49.83|47.03|0
1693430700000|2023-08-30 21:25:00|49.88|47.08|49.87|47.07|49.89|47.09|49.86|47.06|0
1693431000000|2023-08-30 21:30:00|49.86|47.06|49.86|47.06|49.86|47.06|49.86|47.06|0
1693431300000|2023-08-30 21:35:00|49.87|47.07|49.86|47.06|49.88|47.08|49.86|47.06|0
1693431600000|2023-08-30 21:40:00|49.87|47.07|49.88|47.08|49.88|47.08|49.87|47.07|0
1693431900000|2023-08-30 21:45:00|49.89|47.09|49.88|47.08|49.89|47.09|49.87|47.07|0
1693432200000|2023-08-30 21:50:00|49.89|47.09|49.93|47.13|49.93|47.13|49.89|47.09|0
1693432500000|2023-08-30 21:55:00|49.94|47.14|49.85|47.05|49.94|47.14|49.85|47.05|0
1693432800000|2023-08-30 22:00:00|49.97|47.17|50.19|47.39|50.22|47.42|49.97|47.17|0
1693433100000|2023-08-30 22:05:00|50.14|47.34|50.09|47.29|50.19|47.39|50.09|47.29|0
1693433400000|2023-08-30 22:10:00|50.04|47.24|50.19|47.39|50.19|47.39|50.04|47.24|0
1693433700000|2023-08-30 22:15:00|50.18|47.38|50.08|47.28|50.18|47.38|50.08|47.28|0
1693434000000|2023-08-30 22:20:00|50.13|47.33|50.13|47.33|50.13|47.33|50.13|47.33|0
1693434300000|2023-08-30 22:25:00|50.08|47.28|50.13|47.33|50.13|47.33|50.08|47.28|0
1693434900000|2023-08-30 22:35:00|50.18|47.38|50.08|47.28|50.18|47.38|50.08|47.28|0
1693435200000|2023-08-30 22:40:00|50.13|47.33|50.12|47.32|50.18|47.38|50.08|47.28|0
1693435500000|2023-08-30 22:45:00|50.17|47.37|50.22|47.42|50.22|47.42|50.17|47.37|0
1693435800000|2023-08-30 22:50:00|50.17|47.37|50.22|47.42|50.22|47.42|50.17|47.37|0
1693436100000|2023-08-30 22:55:00|50.17|47.37|50.27|47.47|50.27|47.47|50.17|47.37|0
1693436400000|2023-08-30 23:00:00|50.22|47.42|50.27|47.47|50.27|47.47|50.22|47.42|0
1693436700000|2023-08-30 23:05:00|50.22|47.42|50.21|47.41|50.27|47.47|50.21|47.41|0
1693437000000|2023-08-30 23:10:00|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1693437300000|2023-08-30 23:15:00|50.31|47.51|50.26|47.46|50.31|47.51|50.26|47.46|0
1693437600000|2023-08-30 23:20:00|50.21|47.41|50.21|47.41|50.26|47.46|50.21|47.41|0
1693437900000|2023-08-30 23:25:00|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1693438200000|2023-08-30 23:30:00|50.31|47.51|50.3|47.5|50.36|47.56|50.3|47.5|0
1693438800000|2023-08-30 23:40:00|50.35|47.55|50.4|47.6|50.45|47.65|50.35|47.55|0
1693439100000|2023-08-30 23:45:00|50.35|47.55|50.3|47.5|50.38|47.58|50.25|47.45|0
1693439400000|2023-08-30 23:50:00|50.35|47.55|50.45|47.65|50.45|47.65|50.35|47.55|0
1693439700000|2023-08-30 23:55:00|50.42|47.62|50.34|47.54|50.45|47.65|50.34|47.54|0
1693440000000|2023-08-31 00:00:00|50.29|47.49|50.19|47.39|50.29|47.49|50.14|47.34|0
1693440300000|2023-08-31 00:05:00|50.14|47.34|50.09|47.29|50.24|47.44|50.09|47.29|0
1693440600000|2023-08-31 00:10:00|50.04|47.24|50.14|47.34|50.19|47.39|50.04|47.24|0
1693440900000|2023-08-31 00:15:00|50.09|47.29|49.99|47.19|50.14|47.34|49.89|47.09|0
1693441200000|2023-08-31 00:20:00|49.94|47.14|49.79|46.99|49.94|47.14|49.79|46.99|0
1693441500000|2023-08-31 00:25:00|49.74|46.94|49.74|46.94|49.79|46.99|49.64|46.84|0
1693441800000|2023-08-31 00:30:00|49.76|46.96|49.93|47.13|49.93|47.13|49.74|46.94|0
1693442100000|2023-08-31 00:35:00|49.98|47.18|50.13|47.33|50.18|47.38|49.98|47.18|0
1693442400000|2023-08-31 00:40:00|50.18|47.38|50.03|47.23|50.18|47.38|49.98|47.18|0
1693442700000|2023-08-31 00:45:00|50.08|47.28|50.08|47.28|50.13|47.33|50.03|47.23|0
1693443000000|2023-08-31 00:50:00|50.13|47.33|50.03|47.23|50.13|47.33|50.03|47.23|0
1693443300000|2023-08-31 00:55:00|50.07|47.27|50.42|47.62|50.42|47.62|50.02|47.22|0
1693443600000|2023-08-31 01:00:00|50.37|47.57|50.47|47.67|50.47|47.67|50.37|47.57|0
1693443900000|2023-08-31 01:05:00|50.52|47.72|50.42|47.62|50.52|47.72|50.42|47.62|0
1693444200000|2023-08-31 01:10:00|50.37|47.57|50.37|47.57|50.42|47.62|50.37|47.57|0
1693444500000|2023-08-31 01:15:00|50.41|47.61|50.16|47.36|50.41|47.61|50.16|47.36|0
1693444800000|2023-08-31 01:20:00|50.11|47.31|50.26|47.46|50.26|47.46|50.11|47.31|0
1693445100000|2023-08-31 01:25:00|50.31|47.51|50.31|47.51|50.31|47.51|50.26|47.46|0
1693445400000|2023-08-31 01:30:00|50.26|47.46|49.96|47.16|50.26|47.46|49.91|47.11|0
1693445700000|2023-08-31 01:35:00|49.91|47.11|50.16|47.36|50.16|47.36|49.91|47.11|0
1693446000000|2023-08-31 01:40:00|50.21|47.41|50.06|47.26|50.26|47.46|50.06|47.26|0
1693446300000|2023-08-31 01:45:00|50.11|47.31|50.1|47.3|50.15|47.35|50|47.2|0
1693446600000|2023-08-31 01:50:00|50.05|47.25|50.05|47.25|50.15|47.35|50|47.2|0
1693446900000|2023-08-31 01:55:00|50|47.2|50.15|47.35|50.2|47.4|50|47.2|0
1693447200000|2023-08-31 02:00:00|50.1|47.3|50|47.2|50.15|47.35|50|47.2|0
1693447500000|2023-08-31 02:05:00|50.05|47.25|50.15|47.35|50.15|47.35|50.05|47.25|0
1693447800000|2023-08-31 02:10:00|50.14|47.34|50.09|47.29|50.14|47.34|50.04|47.24|0
1693448100000|2023-08-31 02:15:00|50.04|47.24|49.75|46.95|50.04|47.24|49.75|46.95|0
1693448400000|2023-08-31 02:20:00|49.79|46.99|49.45|46.65|49.79|46.99|49.35|46.55|0
1693448700000|2023-08-31 02:25:00|49.5|46.7|49.69|46.89|49.69|46.89|49.45|46.65|0
1693449000000|2023-08-31 02:30:00|49.74|46.94|49.64|46.84|49.74|46.94|49.64|46.84|0
1693449300000|2023-08-31 02:35:00|49.59|46.79|49.64|46.84|49.69|46.89|49.59|46.79|0
1693449600000|2023-08-31 02:40:00|49.69|46.89|49.69|46.89|49.69|46.89|49.64|46.84|0
1693449900000|2023-08-31 02:45:00|49.74|46.94|49.88|47.08|49.88|47.08|49.74|46.94|0
1693450200000|2023-08-31 02:50:00|49.83|47.03|50.03|47.23|50.03|47.23|49.83|47.03|0
1693450500000|2023-08-31 02:55:00|50.08|47.28|50.13|47.33|50.13|47.33|49.98|47.18|0
1693450800000|2023-08-31 03:00:00|50.08|47.28|50.02|47.22|50.32|47.52|49.98|47.18|0
1693451100000|2023-08-31 03:05:00|49.98|47.18|50.02|47.22|50.12|47.32|49.97|47.17|0
1693451400000|2023-08-31 03:10:00|49.97|47.17|50.07|47.27|50.07|47.27|49.92|47.12|0
1693451700000|2023-08-31 03:15:00|50.02|47.22|50.02|47.22|50.17|47.37|49.97|47.17|0
1693452000000|2023-08-31 03:20:00|50.07|47.27|50.17|47.37|50.22|47.42|50.07|47.27|0
1693452300000|2023-08-31 03:25:00|50.12|47.32|50.11|47.31|50.17|47.37|50.07|47.27|0
1693452600000|2023-08-31 03:30:00|50.06|47.26|50.06|47.26|50.11|47.31|50.01|47.21|0
1693452900000|2023-08-31 03:35:00|50.01|47.21|49.96|47.16|50.01|47.21|49.91|47.11|0
1693453200000|2023-08-31 03:40:00|49.91|47.11|49.86|47.06|49.96|47.16|49.86|47.06|0
1693453500000|2023-08-31 03:45:00|49.81|47.01|49.91|47.11|49.96|47.16|49.81|47.01|0
1693453800000|2023-08-31 03:50:00|49.86|47.06|49.91|47.11|49.91|47.11|49.71|46.91|0
1693454100000|2023-08-31 03:55:00|49.96|47.16|49.95|47.15|50|47.2|49.9|47.1|0
1693454400000|2023-08-31 04:00:00|49.9|47.1|49.83|47.03|49.95|47.15|49.8|47|0
1693454700000|2023-08-31 04:05:00|49.85|47.05|49.75|46.95|49.9|47.1|49.75|46.95|0
1693455000000|2023-08-31 04:10:00|49.7|46.9|49.75|46.95|49.75|46.95|49.7|46.9|0
1693455300000|2023-08-31 04:15:00|49.7|46.9|49.65|46.85|49.75|46.95|49.6|46.8|0
1693455600000|2023-08-31 04:20:00|49.6|46.8|49.65|46.85|49.75|46.95|49.6|46.8|0
1693455900000|2023-08-31 04:25:00|49.7|46.9|49.75|46.95|49.8|47|49.7|46.9|0
1693456200000|2023-08-31 04:30:00|49.74|46.94|49.6|46.8|49.74|46.94|49.6|46.8|0
1693456500000|2023-08-31 04:35:00|49.64|46.84|49.69|46.89|49.74|46.94|49.55|46.75|0
1693456800000|2023-08-31 04:40:00|49.74|46.94|49.84|47.04|49.84|47.04|49.69|46.89|0
1693457100000|2023-08-31 04:45:00|49.89|47.09|49.84|47.04|49.89|47.09|49.79|46.99|0
1693457400000|2023-08-31 04:50:00|49.89|47.09|49.93|47.13|49.93|47.13|49.88|47.08|0
1693457700000|2023-08-31 04:55:00|49.88|47.08|49.93|47.13|49.93|47.13|49.88|47.08|0
1693458000000|2023-08-31 05:00:00|49.98|47.18|49.98|47.18|50.08|47.28|49.93|47.13|0
1693458300000|2023-08-31 05:05:00|49.93|47.13|49.98|47.18|49.98|47.18|49.88|47.08|0
1693458600000|2023-08-31 05:10:00|50.03|47.23|49.93|47.13|50.03|47.23|49.93|47.13|0
1693458900000|2023-08-31 05:15:00|49.98|47.18|50.17|47.37|50.22|47.42|49.97|47.17|0
1693459200000|2023-08-31 05:20:00|50.12|47.32|50.32|47.52|50.57|47.77|50.07|47.27|0
1693459500000|2023-08-31 05:25:00|50.37|47.57|50.37|47.57|50.42|47.62|50.32|47.52|0
1693459800000|2023-08-31 05:30:00|50.42|47.62|50.36|47.56|50.47|47.67|50.32|47.52|0
1693460100000|2023-08-31 05:35:00|50.32|47.52|50.31|47.51|50.36|47.56|50.16|47.36|0
1693460400000|2023-08-31 05:40:00|50.26|47.46|50.26|47.46|50.36|47.56|50.21|47.41|0
1693460700000|2023-08-31 05:45:00|50.21|47.41|49.96|47.16|50.26|47.46|49.91|47.11|0
1693461000000|2023-08-31 05:50:00|50.01|47.21|50.01|47.21|50.11|47.31|50.01|47.21|0
1693461300000|2023-08-31 05:55:00|50.06|47.26|49.86|47.06|50.06|47.26|49.86|47.06|0
1693461600000|2023-08-31 06:00:00|49.81|47.01|50.06|47.26|50.1|47.3|49.71|46.91|0
1693461900000|2023-08-31 06:05:00|49.86|47.46|50.05|47.65|50.1|47.7|49.85|47.45|0
1693462200000|2023-08-31 06:10:00|50.1|47.7|50|47.6|50.25|47.85|50|47.6|0
1693462500000|2023-08-31 06:15:00|50.05|47.65|49.75|47.35|50.05|47.65|49.7|47.3|0
1693462800000|2023-08-31 06:20:00|49.7|47.3|49.75|47.35|49.8|47.4|49.6|47.2|0
1693463100000|2023-08-31 06:25:00|49.7|47.3|49.9|47.5|49.94|47.54|49.65|47.25|0
1693463400000|2023-08-31 06:30:00|49.94|47.54|49.74|47.34|50.04|47.64|49.74|47.34|0
1693463700000|2023-08-31 06:35:00|49.79|47.39|49.64|47.24|49.79|47.39|49.64|47.24|0
1693464000000|2023-08-31 06:40:00|49.69|47.29|49.89|47.49|49.89|47.49|49.69|47.29|0
1693464300000|2023-08-31 06:45:00|49.99|47.59|49.74|47.34|50.09|47.69|49.74|47.34|0
1693464600000|2023-08-31 06:50:00|49.79|47.39|50.13|47.73|50.13|47.73|49.79|47.39|0
1693464900000|2023-08-31 06:55:00|50.18|47.78|50.13|47.73|50.23|47.83|49.98|47.58|0
1693465200000|2023-08-31 07:00:00|49.93|47.53|49.98|47.58|49.98|47.58|49.39|46.99|0
1693465500000|2023-08-31 07:05:00|50.03|47.63|49.78|47.38|50.33|47.93|49.58|47.18|0
1693465800000|2023-08-31 07:10:00|49.83|47.43|50.03|47.63|50.13|47.73|49.81|47.41|0
1693466100000|2023-08-31 07:15:00|50.1|47.7|49.78|47.38|50.23|47.83|49.68|47.28|0
1693466400000|2023-08-31 07:20:00|49.73|47.33|49.87|47.47|50.02|47.62|49.73|47.33|0
1693466700000|2023-08-31 07:25:00|49.82|47.42|49.53|47.13|49.82|47.42|49.48|47.08|0
1693467000000|2023-08-31 07:30:00|49.48|47.08|49.28|46.88|49.53|47.13|49.18|46.78|0
1693467300000|2023-08-31 07:35:00|49.33|46.93|49.18|46.78|49.33|46.93|49.13|46.73|0
1693467600000|2023-08-31 07:40:00|49.23|46.83|49.32|46.92|49.47|47.07|49.18|46.78|0
1693467900000|2023-08-31 07:45:00|49.27|46.87|49.17|46.77|49.32|46.92|49.12|46.72|0
1693468200000|2023-08-31 07:50:00|49.22|46.82|49.12|46.72|49.27|46.87|49.12|46.72|0
1693468500000|2023-08-31 07:55:00|49.07|46.67|48.97|46.57|49.22|46.82|48.83|46.43|0
1693468800000|2023-08-31 08:00:00|49.02|46.62|49.36|46.96|49.51|47.11|48.97|46.57|0
1693469100000|2023-08-31 08:05:00|49.32|46.92|49.22|46.82|49.41|47.01|49.07|46.67|0
1693469400000|2023-08-31 08:10:00|49.17|46.77|48.97|46.57|49.17|46.77|48.97|46.57|0
1693469700000|2023-08-31 08:15:00|49.02|46.62|49.26|46.86|49.41|47.01|49.02|46.62|0
1693470000000|2023-08-31 08:20:00|49.31|46.91|49.5|47.1|49.55|47.15|49.31|46.91|0
1693470300000|2023-08-31 08:25:00|49.46|47.06|49.31|46.91|49.55|47.15|49.31|46.91|0
1693470600000|2023-08-31 08:30:00|49.35|46.95|49.4|47|49.45|47.05|49.11|46.71|0
1693470900000|2023-08-31 08:35:00|49.35|46.95|49.3|46.9|49.6|47.2|49.25|46.85|0
1693471200000|2023-08-31 08:40:00|49.25|46.85|49.3|46.9|49.4|47|49.25|46.85|0
1693471500000|2023-08-31 08:45:00|49.28|46.88|49.2|46.8|49.35|46.95|49.1|46.7|0
1693471800000|2023-08-31 08:50:00|49.25|46.85|49.25|46.85|49.35|46.95|49.2|46.8|0
1693472100000|2023-08-31 08:55:00|49.2|46.8|49.1|46.7|49.2|46.8|49.05|46.65|0
1693472400000|2023-08-31 09:00:00|49.05|46.65|49.79|47.39|49.84|47.44|48.95|46.55|0
1693472700000|2023-08-31 09:05:00|49.64|47.24|50.18|47.78|50.18|47.78|49.49|47.09|0
1693473000000|2023-08-31 09:10:00|50.13|47.73|49.93|47.53|50.43|48.03|49.93|47.53|0
1693473300000|2023-08-31 09:15:00|49.98|47.58|49.83|47.43|50.18|47.78|49.68|47.28|0
1693473600000|2023-08-31 09:20:00|49.78|47.38|49.98|47.58|50.08|47.68|49.73|47.33|0
1693473900000|2023-08-31 09:25:00|49.93|47.53|49.93|47.53|50.03|47.63|49.83|47.43|0
1693474200000|2023-08-31 09:30:00|49.83|47.43|50.02|47.62|50.02|47.62|49.82|47.42|0
1693474500000|2023-08-31 09:35:00|49.97|47.57|50.07|47.67|50.12|47.72|49.92|47.52|0
1693474800000|2023-08-31 09:40:00|50.02|47.62|50.02|47.62|50.02|47.62|49.77|47.37|0
1693475100000|2023-08-31 09:45:00|49.97|47.57|50.12|47.72|50.22|47.82|49.82|47.42|0
1693475400000|2023-08-31 09:50:00|50.07|47.67|50.16|47.76|50.17|47.77|50.07|47.67|0
1693475700000|2023-08-31 09:55:00|50.21|47.81|50.11|47.71|50.46|48.06|50.11|47.71|0
1693476000000|2023-08-31 10:00:00|50.06|47.66|49.47|47.07|50.06|47.66|49.47|47.07|0
1693476300000|2023-08-31 10:05:00|49.42|47.02|49.51|47.11|49.56|47.16|49.42|47.02|0
1693476600000|2023-08-31 10:10:00|49.56|47.16|49.56|47.16|49.61|47.21|49.46|47.06|0
1693476900000|2023-08-31 10:15:00|49.51|47.11|49.41|47.01|49.61|47.21|49.36|46.96|0
1693477200000|2023-08-31 10:20:00|49.36|46.96|49.46|47.06|49.51|47.11|49.36|46.96|0
1693477500000|2023-08-31 10:25:00|49.51|47.11|49.36|46.96|49.51|47.11|49.31|46.91|0
1693477800000|2023-08-31 10:30:00|49.41|47.01|49.31|46.91|49.51|47.11|49.31|46.91|0
1693478100000|2023-08-31 10:35:00|49.36|46.96|49.35|46.95|49.45|47.05|49.31|46.91|0
1693478400000|2023-08-31 10:40:00|49.4|47|49.65|47.25|49.75|47.35|49.3|46.9|0
1693478700000|2023-08-31 10:45:00|49.7|47.3|49.6|47.2|49.8|47.4|49.6|47.2|0
1693479000000|2023-08-31 10:50:00|49.65|47.25|49.79|47.39|49.79|47.39|49.6|47.2|0
1693479300000|2023-08-31 10:55:00|49.74|47.34|49.69|47.29|49.74|47.34|49.45|47.05|0
1693479600000|2023-08-31 11:00:00|49.72|47.32|50.09|47.69|50.09|47.69|49.69|47.29|0
1693479900000|2023-08-31 11:05:00|50.04|47.64|49.69|47.29|50.14|47.74|49.69|47.29|0
1693480200000|2023-08-31 11:10:00|49.64|47.24|49.47|47.07|49.64|47.24|49.39|46.99|0
1693480500000|2023-08-31 11:15:00|49.49|47.09|49.49|47.09|49.54|47.14|49.34|46.94|0
1693480800000|2023-08-31 11:20:00|49.54|47.14|49.34|46.94|49.54|47.14|49.19|46.79|0
1693481100000|2023-08-31 11:25:00|49.39|46.99|49.26|46.86|49.39|46.99|49.19|46.79|0
1693481400000|2023-08-31 11:30:00|49.29|46.89|48.75|46.35|49.29|46.89|48.65|46.25|0
1693481700000|2023-08-31 11:35:00|48.7|46.3|48.5|46.1|48.75|46.35|48.45|46.05|0
1693482000000|2023-08-31 11:40:00|48.45|46.05|47.92|45.52|48.55|46.15|47.92|45.52|0
1693482300000|2023-08-31 11:45:00|47.97|45.57|47.82|45.42|48.21|45.81|47.73|45.33|0
1693482600000|2023-08-31 11:50:00|47.8|45.4|48.01|45.61|48.01|45.61|47.77|45.37|0
1693482900000|2023-08-31 11:55:00|48.06|45.66|48.06|45.66|48.16|45.76|47.96|45.56|0
1693483200000|2023-08-31 12:00:00|48.11|45.71|48.06|45.66|48.3|45.9|48.06|45.66|0
1693483500000|2023-08-31 12:05:00|48.1|45.7|48.2|45.8|48.35|45.95|48.1|45.7|0
1693483800000|2023-08-31 12:10:00|48.25|45.85|47.76|45.36|48.3|45.9|47.76|45.36|0
1693484100000|2023-08-31 12:15:00|47.72|45.32|47.48|45.08|47.81|45.41|47.38|44.98|0
1693484400000|2023-08-31 12:20:00|47.5|45.1|47.62|45.22|47.81|45.41|47.47|45.07|0
1693484700000|2023-08-31 12:25:00|47.64|45.24|47.64|45.24|47.81|45.41|47.43|45.03|0
1693485000000|2023-08-31 12:30:00|47.66|45.26|47.66|45.26|48.09|45.69|47|44.6|0
1693485300000|2023-08-31 12:35:00|47.71|45.31|48.38|45.98|48.48|46.08|47.52|45.12|0
1693485600000|2023-08-31 12:40:00|48.33|45.93|48.57|46.17|48.62|46.22|48.19|45.79|0
1693485900000|2023-08-31 12:45:00|48.62|46.22|48.52|46.12|48.77|46.37|48.52|46.12|0
1693486200000|2023-08-31 12:50:00|48.57|46.17|48.33|45.93|48.67|46.27|48.28|45.88|0
1693486500000|2023-08-31 12:55:00|48.28|45.88|48.33|45.93|48.62|46.22|48.23|45.83|0
1693486800000|2023-08-31 13:00:00|48.37|45.97|48.91|46.51|48.96|46.56|48.33|45.93|0
1693487100000|2023-08-31 13:05:00|48.96|46.56|49.15|46.75|49.4|47|48.96|46.56|0
1693487400000|2023-08-31 13:10:00|49.2|46.8|49.1|46.7|49.49|47.09|49|46.6|0
1693487700000|2023-08-31 13:15:00|49.2|46.8|49.44|47.04|49.44|47.04|49.05|46.65|0
1693488000000|2023-08-31 13:20:00|49.49|47.09|49.34|46.94|49.64|47.24|49.29|46.89|0
1693488300000|2023-08-31 13:25:00|49.44|47.04|49.59|47.19|49.68|47.28|49.29|46.89|0
1693488600000|2023-08-31 13:30:00|49.49|47.09|48.7|46.3|49.49|47.09|48.31|45.91|0
1693488900000|2023-08-31 13:35:00|48.8|46.4|48.65|46.25|48.94|46.54|48.26|45.86|0
1693489200000|2023-08-31 13:40:00|48.8|46.4|49.33|46.93|49.68|47.28|48.5|46.1|0
1693489500000|2023-08-31 13:45:00|49.19|46.79|49.13|46.73|49.93|47.53|48.07|45.67|0
1693489800000|2023-08-31 13:50:00|48.94|46.54|48.35|45.95|49.28|46.88|48.06|45.66|0
1693490100000|2023-08-31 13:55:00|48.4|46|47.92|45.52|48.55|46.15|47.77|45.37|0
1693490400000|2023-08-31 14:00:00|47.97|45.57|48.45|46.05|48.59|46.19|47.82|45.42|0
1693490700000|2023-08-31 14:05:00|48.4|46|48.59|46.19|49.13|46.73|48.25|45.85|0
1693491000000|2023-08-31 14:10:00|48.54|46.14|47.82|45.42|49.03|46.63|47.77|45.37|0
1693491300000|2023-08-31 14:15:00|47.91|45.51|47.43|45.03|48.96|46.56|47.19|44.79|0
1693491600000|2023-08-31 14:20:00|47.38|44.98|47.71|45.31|48|45.6|47.14|44.74|0
1693491900000|2023-08-31 14:25:00|47.67|45.27|47.28|44.88|48.05|45.65|47.28|44.88|0
1693492200000|2023-08-31 14:30:00|47.33|44.93|47.14|44.74|47.47|45.07|47.04|44.64|0
1693492500000|2023-08-31 14:35:00|47.09|44.69|47.04|44.64|47.33|44.93|46.85|44.45|0
1693492800000|2023-08-31 14:40:00|46.99|44.59|47.56|45.16|47.56|45.16|46.99|44.59|0
1693493100000|2023-08-31 14:45:00|47.51|45.11|47.75|45.35|48|45.6|47.37|44.97|0
1693493400000|2023-08-31 14:50:00|47.8|45.4|47.9|45.5|48.72|46.32|47.7|45.3|0
1693493700000|2023-08-31 14:55:00|47.94|45.54|47.46|45.06|48.23|45.83|47.36|44.96|0
1693494000000|2023-08-31 15:00:00|47.41|45.01|47.75|45.35|48.04|45.64|47.41|45.01|0
1693494300000|2023-08-31 15:05:00|47.84|45.44|47.65|45.25|48.52|46.12|47.65|45.25|0
1693494600000|2023-08-31 15:10:00|47.6|45.2|47.79|45.39|48.03|45.63|47.45|45.05|0
1693494900000|2023-08-31 15:15:00|47.84|45.44|48.08|45.68|48.13|45.73|47.74|45.34|0
1693495200000|2023-08-31 15:20:00|48.13|45.73|48.51|46.11|48.81|46.41|48.13|45.73|0
1693495500000|2023-08-31 15:25:00|48.56|46.16|47.88|45.48|48.81|46.41|47.83|45.43|0
1693495800000|2023-08-31 15:30:00|47.98|45.58|49|46.6|49|46.6|47.83|45.43|0
1693496100000|2023-08-31 15:35:00|49.05|46.65|48.56|46.16|49.15|46.75|48.36|45.96|0
1693496400000|2023-08-31 15:40:00|48.51|46.11|48.65|46.25|48.7|46.3|48.12|45.72|0
1693496700000|2023-08-31 15:45:00|48.7|46.3|48.6|46.2|48.88|46.48|48.26|45.86|0
1693497000000|2023-08-31 15:50:00|48.65|46.25|48.07|45.67|48.65|46.25|48.07|45.67|0
1693497300000|2023-08-31 15:55:00|48.11|45.71|48.26|45.86|48.65|46.25|48.11|45.71|0
1693497600000|2023-08-31 16:00:00|48.31|45.91|48.5|46.1|48.99|46.59|48.26|45.86|0
1693497900000|2023-08-31 16:05:00|48.55|46.15|47.87|45.47|48.55|46.15|47.82|45.42|0
1693498200000|2023-08-31 16:10:00|47.82|45.42|48.01|45.61|48.3|45.9|47.58|45.18|0
1693498500000|2023-08-31 16:15:00|48.11|45.71|48.89|46.49|49.08|46.68|48.06|45.66|0
1693498800000|2023-08-31 16:20:00|48.98|46.58|49.63|47.23|49.83|47.43|48.69|46.29|0
1693499100000|2023-08-31 16:25:00|49.58|47.18|49.33|46.93|49.63|47.23|49.28|46.88|0
1693499400000|2023-08-31 16:30:00|49.38|46.98|49.03|46.63|49.62|47.22|48.74|46.34|0
1693499700000|2023-08-31 16:35:00|48.98|46.58|48.93|46.53|49.18|46.78|48.69|46.29|0
1693500000000|2023-08-31 16:40:00|48.98|46.58|49.53|47.13|49.63|47.23|48.74|46.34|0
1693500300000|2023-08-31 16:45:00|49.58|47.18|50.5|48.1|50.61|48.21|48.14|45.74|0
1693500600000|2023-08-31 16:50:00|50.4|48|49.95|47.55|50.4|48|49.85|47.45|0
1693500900000|2023-08-31 16:55:00|50|47.6|49.44|47.04|50|47.6|49.34|46.94|0
1693501200000|2023-08-31 17:00:00|49.49|47.09|49.49|47.09|49.79|47.39|49.39|46.99|0
1693501500000|2023-08-31 17:05:00|49.44|47.04|48.75|46.35|49.49|47.09|48.7|46.3|0
1693501800000|2023-08-31 17:10:00|48.7|46.3|48.6|46.2|48.79|46.39|48.5|46.1|0
1693502100000|2023-08-31 17:15:00|48.55|46.15|48.3|45.9|48.55|46.15|48.2|45.8|0
1693502400000|2023-08-31 17:20:00|48.25|45.85|48.05|45.65|48.5|46.1|48.01|45.61|0
1693502700000|2023-08-31 17:25:00|48.01|45.61|47.86|45.46|48.2|45.8|47.76|45.36|0
1693503000000|2023-08-31 17:30:00|47.76|45.36|47.86|45.46|47.91|45.51|47.66|45.26|0
1693503300000|2023-08-31 17:35:00|47.81|45.41|46.9|44.5|48.36|45.96|46.86|44.46|0
1693503600000|2023-08-31 17:40:00|46.95|44.55|47.38|44.98|47.72|45.32|46.86|44.46|0
1693503900000|2023-08-31 17:45:00|47.53|45.13|48.01|45.61|48.21|45.81|47.53|45.13|0
1693504200000|2023-08-31 17:50:00|48.06|45.66|48.31|45.91|48.55|46.15|47.92|45.52|0
1693504500000|2023-08-31 17:55:00|48.26|45.86|47.91|45.51|48.31|45.91|47.91|45.51|0
1693504800000|2023-08-31 18:00:00|48.01|45.61|47.47|45.07|48.01|45.61|47.42|45.02|0
1693505100000|2023-08-31 18:05:00|47.52|45.12|47.23|44.83|47.52|45.12|46.89|44.49|0
1693505400000|2023-08-31 18:10:00|47.28|44.88|46.99|44.59|47.33|44.93|46.94|44.54|0
1693505700000|2023-08-31 18:15:00|47.04|44.64|46.99|44.59|47.04|44.64|46.61|44.21|0
1693506000000|2023-08-31 18:20:00|46.94|44.54|46.6|44.2|47.18|44.78|46.55|44.15|0
1693506300000|2023-08-31 18:25:00|46.7|44.3|46.93|44.53|46.93|44.53|46.51|44.11|0
1693506600000|2023-08-31 18:30:00|46.89|44.49|47.12|44.72|47.27|44.87|46.79|44.39|0
1693506900000|2023-08-31 18:35:00|47.17|44.77|47.9|45.5|47.99|45.59|47.17|44.77|0
1693507200000|2023-08-31 18:40:00|47.95|45.55|48.78|46.38|48.93|46.53|47.75|45.35|0
1693507500000|2023-08-31 18:45:00|48.73|46.33|48.83|46.43|48.93|46.53|48.38|45.98|0
1693507800000|2023-08-31 18:50:00|48.88|46.48|48.92|46.52|49.17|46.77|48.73|46.33|0
1693508100000|2023-08-31 18:55:00|48.97|46.57|49.07|46.67|49.22|46.82|48.87|46.47|0
1693508400000|2023-08-31 19:00:00|49.12|46.72|48.67|46.27|49.17|46.77|48.38|45.98|0
1693508700000|2023-08-31 19:05:00|48.62|46.22|48.38|45.98|48.97|46.57|48.28|45.88|0
1693509000000|2023-08-31 19:10:00|48.33|45.93|48.23|45.83|48.38|45.98|48.08|45.68|0
1693509300000|2023-08-31 19:15:00|48.28|45.88|48.18|45.78|48.52|46.12|48.08|45.68|0
1693509600000|2023-08-31 19:20:00|48.22|45.82|48.47|46.07|48.57|46.17|47.83|45.43|0
1693509900000|2023-08-31 19:25:00|48.42|46.02|48.52|46.12|48.71|46.31|48.17|45.77|0
1693510200000|2023-08-31 19:30:00|48.47|46.07|48.37|45.97|48.47|46.07|47.98|45.58|0
1693510500000|2023-08-31 19:35:00|48.51|46.11|48.36|45.96|48.81|46.41|48.36|45.96|0
1693510800000|2023-08-31 19:40:00|48.41|46.01|47.78|45.38|48.41|46.01|47.73|45.33|0
1693511100000|2023-08-31 19:45:00|47.82|45.42|48.02|45.62|48.07|45.67|47.48|45.08|0
1693511400000|2023-08-31 19:50:00|47.97|45.57|48.95|46.55|49.05|46.65|47.92|45.52|0
1693511700000|2023-08-31 19:55:00|49.2|46.8|50|47.6|50|47.6|48.9|46.5|0
1693512000000|2023-08-31 20:00:00|50.25|47.85|49.55|47.15|50.25|47.85|49.3|46.9|0
1693512300000|2023-08-31 20:05:00|49.6|47.2|49.34|46.94|49.65|47.25|49.24|46.84|0
1693512600000|2023-08-31 20:10:00|49.29|46.89|49.44|47.04|49.59|47.19|49.24|46.84|0
1693512900000|2023-08-31 20:15:00|49.69|46.89|49.69|46.89|49.84|47.04|49.69|46.89|0
1693513200000|2023-08-31 20:20:00|49.64|46.84|49.54|46.74|49.74|46.94|49.49|46.69|0
1693513500000|2023-08-31 20:25:00|49.59|46.79|49.69|46.89|49.74|46.94|49.49|46.69|0
1693513800000|2023-08-31 20:30:00|49.71|46.91|49.73|46.93|49.78|46.98|49.54|46.74|0
1693514100000|2023-08-31 20:35:00|49.78|46.98|49.68|46.88|49.78|46.98|49.63|46.83|0
1693514400000|2023-08-31 20:40:00|49.63|46.83|49.73|46.93|49.73|46.93|49.53|46.73|0
1693514700000|2023-08-31 20:45:00|49.68|46.88|49.73|46.93|49.88|47.08|49.68|46.88|0
1693515000000|2023-08-31 20:50:00|49.78|46.98|49.78|46.98|49.83|47.03|49.73|46.93|0
1693515300000|2023-08-31 20:55:00|49.73|46.93|49.8|47|49.88|47.08|49.73|46.93|0
1693515600000|2023-08-31 21:00:00|49.81|47.01|49.79|46.99|49.82|47.02|49.76|46.96|0
1693515900000|2023-08-31 21:05:00|49.8|47|49.85|47.05|49.85|47.05|49.77|46.97|0
1693516200000|2023-08-31 21:10:00|49.86|47.06|49.86|47.06|49.91|47.11|49.82|47.02|0
1693516800000|2023-08-31 21:20:00|49.84|47.04|49.79|46.99|49.84|47.04|49.73|46.93|0
1693517100000|2023-08-31 21:25:00|49.8|47|49.73|46.93|49.81|47.01|49.67|46.87|0
1693517400000|2023-08-31 21:30:00|49.76|46.96|49.72|46.92|49.79|46.99|49.66|46.86|0
1693517700000|2023-08-31 21:35:00|49.73|46.93|49.75|46.95|49.76|46.96|49.72|46.92|0
1693518300000|2023-08-31 21:45:00|49.72|46.92|49.75|46.95|49.8|47|49.72|46.92|0
1693518600000|2023-08-31 21:50:00|49.77|46.97|49.75|46.95|49.81|47.01|49.73|46.93|0
1693518900000|2023-08-31 21:55:00|49.78|46.98|49.85|47.05|49.85|47.05|49.75|46.95|0
1693519200000|2023-08-31 22:00:00|49.88|47.08|50|47.2|50|47.2|49.73|46.93|0
1693519500000|2023-08-31 22:05:00|50.05|47.25|50.15|47.35|50.3|47.5|50|47.2|0
1693519800000|2023-08-31 22:10:00|50.2|47.4|50.2|47.4|50.2|47.4|50.1|47.3|0
1693520100000|2023-08-31 22:15:00|50.15|47.35|49.9|47.1|50.15|47.35|49.9|47.1|0
1693520400000|2023-08-31 22:20:00|49.89|47.09|49.94|47.14|50|47.2|49.84|47.04|0
1693520700000|2023-08-31 22:25:00|49.97|47.17|49.94|47.14|49.99|47.19|49.94|47.14|0
1693521000000|2023-08-31 22:30:00|49.89|47.09|49.94|47.14|49.99|47.19|49.84|47.04|0
1693521300000|2023-08-31 22:35:00|49.99|47.19|49.89|47.09|49.99|47.19|49.89|47.09|0
1693521600000|2023-08-31 22:40:00|49.94|47.14|50.04|47.24|50.04|47.24|49.89|47.09|0
1693521900000|2023-08-31 22:45:00|50.09|47.29|50.03|47.23|50.14|47.34|49.99|47.19|0
1693522200000|2023-08-31 22:50:00|49.98|47.18|50.03|47.23|50.08|47.28|49.88|47.08|0
1693522500000|2023-08-31 22:55:00|50.08|47.28|49.88|47.08|50.08|47.28|49.88|47.08|0
1693522800000|2023-08-31 23:00:00|49.83|47.03|49.93|47.13|49.98|47.18|49.83|47.03|0
1693523100000|2023-08-31 23:05:00|49.88|47.08|49.78|46.98|49.88|47.08|49.78|46.98|0
1693523400000|2023-08-31 23:10:00|49.72|46.92|49.77|46.97|49.77|46.97|49.67|46.87|0
1693523700000|2023-08-31 23:15:00|49.72|46.92|49.72|46.92|49.82|47.02|49.72|46.92|0
1693524000000|2023-08-31 23:20:00|49.77|46.97|49.72|46.92|49.77|46.97|49.72|46.92|0
1693524300000|2023-08-31 23:25:00|49.77|46.97|49.72|46.92|49.77|46.97|49.67|46.87|0
1693524600000|2023-08-31 23:30:00|49.67|46.87|49.57|46.77|49.67|46.87|49.47|46.67|0
1693524900000|2023-08-31 23:35:00|49.62|46.82|49.56|46.76|49.62|46.82|49.51|46.71|0
1693525200000|2023-08-31 23:40:00|49.51|46.71|49.56|46.76|49.61|46.81|49.51|46.71|0
1693525500000|2023-08-31 23:45:00|49.54|46.74|49.61|46.81|49.76|46.96|49.46|46.66|0
1693525800000|2023-08-31 23:50:00|49.66|46.86|49.51|46.71|49.66|46.86|49.48|46.68|0
1693526100000|2023-08-31 23:55:00|49.56|46.76|49.51|46.71|49.61|46.81|49.46|46.66|0
1693526400000|2023-09-01 00:00:00|49.46|46.66|49.35|46.55|49.56|46.76|49.3|46.5|0
1693526700000|2023-09-01 00:05:00|49.4|46.6|49.35|46.55|49.5|46.7|49.3|46.5|0
1693527000000|2023-09-01 00:10:00|49.4|46.6|49.5|46.7|49.5|46.7|49.25|46.45|0
1693527300000|2023-09-01 00:15:00|49.55|46.75|49.5|46.7|49.7|46.9|49.5|46.7|0
1693527600000|2023-09-01 00:20:00|49.55|46.75|49.55|46.75|49.55|46.75|49.35|46.55|0
1693527900000|2023-09-01 00:25:00|49.6|46.8|48.95|46.15|49.65|46.85|48.95|46.15|0
1693528200000|2023-09-01 00:30:00|49|46.2|49.04|46.24|49.09|46.29|48.65|45.85|0
1693528500000|2023-09-01 00:35:00|49|46.2|48.89|46.09|49.09|46.29|48.8|46|0
1693528800000|2023-09-01 00:40:00|48.84|46.04|48.84|46.04|48.99|46.19|48.8|46|0
1693529100000|2023-09-01 00:45:00|48.89|46.09|48.89|46.09|48.94|46.14|48.84|46.04|0
1693529400000|2023-09-01 00:50:00|48.94|46.14|48.99|46.19|49.04|46.24|48.89|46.09|0
1693529700000|2023-09-01 00:55:00|49.04|46.24|49.04|46.24|49.09|46.29|48.94|46.14|0
1693530000000|2023-09-01 01:00:00|49.08|46.28|49.03|46.23|49.08|46.28|48.98|46.18|0
1693530300000|2023-09-01 01:05:00|49.06|46.26|48.98|46.18|49.06|46.26|48.93|46.13|0
1693530600000|2023-09-01 01:10:00|48.93|46.13|48.93|46.13|48.98|46.18|48.93|46.13|0
1693530900000|2023-09-01 01:15:00|48.91|46.11|48.78|45.98|48.93|46.13|48.78|45.98|0
1693531200000|2023-09-01 01:20:00|48.83|46.03|48.73|45.93|48.83|46.03|48.71|45.91|0
1693531500000|2023-09-01 01:25:00|48.78|45.98|48.73|45.93|48.78|45.98|48.73|45.93|0
1693531800000|2023-09-01 01:30:00|48.68|45.88|48.68|45.88|48.78|45.98|48.63|45.83|0
1693532100000|2023-09-01 01:35:00|48.63|45.83|48.8|46|48.82|46.02|48.63|45.83|0
1693532400000|2023-09-01 01:40:00|48.77|45.97|48.82|46.02|48.82|46.02|48.72|45.92|0
1693532700000|2023-09-01 01:45:00|48.67|45.87|48.92|46.12|49.27|46.47|48.62|45.82|0
1693533000000|2023-09-01 01:50:00|48.89|46.09|48.82|46.02|48.97|46.17|48.72|45.92|0
1693533300000|2023-09-01 01:55:00|48.84|46.04|48.81|46.01|48.87|46.07|48.72|45.92|0
1693533600000|2023-09-01 02:00:00|48.77|45.97|48.66|45.86|48.81|46.01|48.66|45.86|0
1693533900000|2023-09-01 02:05:00|48.64|45.84|48.71|45.91|48.81|46.01|48.64|45.84|0
1693534200000|2023-09-01 02:10:00|48.76|45.96|48.71|45.91|48.84|46.04|48.71|45.91|0
1693534500000|2023-09-01 02:15:00|48.76|45.96|48.76|45.96|48.76|45.96|48.71|45.91|0
1693534800000|2023-09-01 02:20:00|48.81|46.01|48.66|45.86|48.81|46.01|48.66|45.86|0
1693535100000|2023-09-01 02:25:00|48.61|45.81|48.66|45.86|48.66|45.86|48.61|45.81|0
1693535400000|2023-09-01 02:30:00|48.65|45.85|48.7|45.9|48.75|45.95|48.61|45.81|0
1693535700000|2023-09-01 02:35:00|48.75|45.95|48.7|45.9|48.75|45.95|48.65|45.85|0
1693536000000|2023-09-01 02:40:00|48.75|45.95|48.95|46.15|48.95|46.15|48.7|45.9|0
1693536300000|2023-09-01 02:45:00|49|46.2|48.89|46.09|49.04|46.24|48.85|46.05|0
1693536600000|2023-09-01 02:50:00|48.94|46.14|48.99|46.19|48.99|46.19|48.94|46.14|0
1693536900000|2023-09-01 02:55:00|48.94|46.14|48.99|46.19|49.04|46.24|48.94|46.14|0
1693537200000|2023-09-01 03:00:00|48.94|46.14|48.84|46.04|48.99|46.19|48.84|46.04|0
1693537500000|2023-09-01 03:05:00|48.89|46.09|48.84|46.04|48.94|46.14|48.84|46.04|0
1693537800000|2023-09-01 03:10:00|48.89|46.09|48.98|46.18|48.98|46.18|48.84|46.04|0
1693538100000|2023-09-01 03:15:00|49.03|46.23|49.03|46.23|49.03|46.23|48.98|46.18|0
1693538400000|2023-09-01 03:20:00|48.98|46.18|48.98|46.18|48.98|46.18|48.93|46.13|0
1693538700000|2023-09-01 03:25:00|49.03|46.23|49.03|46.23|49.03|46.23|48.93|46.13|0
1693539000000|2023-09-01 03:30:00|49.08|46.28|49.03|46.23|49.08|46.28|48.93|46.13|0
1693539300000|2023-09-01 03:35:00|49|46.2|48.97|46.17|49.03|46.23|48.83|46.03|0
1693539600000|2023-09-01 03:40:00|49.02|46.22|49.02|46.22|49.07|46.27|48.97|46.17|0
1693539900000|2023-09-01 03:45:00|49.07|46.27|48.97|46.17|49.07|46.27|48.97|46.17|0
1693540200000|2023-09-01 03:50:00|48.92|46.12|48.92|46.12|48.97|46.17|48.87|46.07|0
1693540500000|2023-09-01 03:55:00|48.87|46.07|48.82|46.02|48.92|46.12|48.82|46.02|0
1693540800000|2023-09-01 04:00:00|48.77|45.97|48.72|45.92|48.77|45.97|48.67|45.87|0
1693541100000|2023-09-01 04:05:00|48.67|45.87|48.62|45.82|48.67|45.87|48.57|45.77|0
1693541400000|2023-09-01 04:10:00|48.59|45.79|48.57|45.77|48.72|45.92|48.57|45.77|0
1693541700000|2023-09-01 04:15:00|48.62|45.82|48.61|45.81|48.62|45.82|48.56|45.76|0
1693542000000|2023-09-01 04:20:00|48.56|45.76|48.56|45.76|48.61|45.81|48.56|45.76|0
1693542300000|2023-09-01 04:25:00|48.46|45.66|48.36|45.56|48.46|45.66|48.36|45.56|0
1693542600000|2023-09-01 04:30:00|48.41|45.61|48.46|45.66|48.51|45.71|48.41|45.61|0
1693542900000|2023-09-01 04:35:00|48.41|45.61|48.51|45.71|48.51|45.71|48.36|45.56|0
1693543200000|2023-09-01 04:40:00|48.48|45.68|48.46|45.66|48.48|45.68|48.41|45.61|0
1693543500000|2023-09-01 04:45:00|48.51|45.71|48.46|45.66|48.51|45.71|48.46|45.66|0
1693543800000|2023-09-01 04:50:00|48.45|45.65|48.6|45.8|48.6|45.8|48.45|45.65|0
1693544100000|2023-09-01 04:55:00|48.55|45.75|48.5|45.7|48.55|45.75|48.5|45.7|0
1693544400000|2023-09-01 05:00:00|48.53|45.73|48.6|45.8|48.65|45.85|48.5|45.7|0
1693544700000|2023-09-01 05:05:00|48.65|45.85|48.64|45.84|48.69|45.89|48.6|45.8|0
1693545000000|2023-09-01 05:10:00|48.6|45.8|48.59|45.79|48.64|45.84|48.54|45.74|0
1693545300000|2023-09-01 05:15:00|48.54|45.74|48.49|45.69|48.59|45.79|48.49|45.69|0
1693545600000|2023-09-01 05:20:00|48.54|45.74|48.64|45.84|48.69|45.89|48.54|45.74|0
1693545900000|2023-09-01 05:25:00|48.59|45.79|48.59|45.79|48.59|45.79|48.54|45.74|0
1693546200000|2023-09-01 05:30:00|48.64|45.84|48.63|45.83|48.64|45.84|48.59|45.79|0
1693546500000|2023-09-01 05:35:00|48.68|45.88|48.68|45.88|48.68|45.88|48.58|45.78|0
1693546800000|2023-09-01 05:40:00|48.63|45.83|48.58|45.78|48.63|45.83|48.53|45.73|0
1693547100000|2023-09-01 05:45:00|48.63|45.83|48.78|45.98|48.78|45.98|48.58|45.78|0
1693547400000|2023-09-01 05:50:00|48.73|45.93|48.87|46.07|48.87|46.07|48.73|45.93|0
1693547700000|2023-09-01 05:55:00|48.92|46.12|48.92|46.12|48.97|46.17|48.92|46.12|0
1693548000000|2023-09-01 06:00:00|48.87|46.07|48.97|46.17|49.02|46.22|48.82|46.02|0
1693548300000|2023-09-01 06:05:00|48.77|46.37|48.77|46.37|48.82|46.42|48.52|46.12|0
1693548600000|2023-09-01 06:10:00|48.62|46.22|48.69|46.29|48.77|46.37|48.62|46.22|0
1693548900000|2023-09-01 06:15:00|48.72|46.32|48.96|46.56|48.96|46.56|48.72|46.32|0
1693549200000|2023-09-01 06:20:00|49.01|46.61|49.26|46.86|49.36|46.96|48.91|46.51|0
1693549500000|2023-09-01 06:25:00|49.21|46.81|49.36|46.96|49.41|47.01|49.11|46.71|0
1693549800000|2023-09-01 06:30:00|49.41|47.01|49.58|47.18|49.61|47.21|49.41|47.01|0
1693550100000|2023-09-01 06:35:00|49.56|47.16|49.5|47.1|49.66|47.26|49.41|47.01|0
1693550400000|2023-09-01 06:40:00|49.55|47.15|49.65|47.25|49.7|47.3|49.4|47|0
1693550700000|2023-09-01 06:45:00|49.63|47.23|49.65|47.25|49.75|47.35|49.6|47.2|0
1693551000000|2023-09-01 06:50:00|49.6|47.2|49.8|47.4|49.9|47.5|49.55|47.15|0
1693551300000|2023-09-01 06:55:00|49.75|47.35|49.05|46.65|49.8|47.4|49.05|46.65|0
1693551600000|2023-09-01 07:00:00|49|46.6|48.9|46.5|49.4|47|48.85|46.45|0
1693551900000|2023-09-01 07:05:00|48.95|46.55|48.7|46.3|49.09|46.69|48.6|46.2|0
1693552200000|2023-09-01 07:10:00|48.65|46.25|48.94|46.54|49.09|46.69|48.65|46.25|0
1693552500000|2023-09-01 07:15:00|48.89|46.49|48.49|46.09|48.89|46.49|48.3|45.9|0
1693552800000|2023-09-01 07:20:00|48.44|46.04|48.39|45.99|48.99|46.59|48.34|45.94|0
1693553100000|2023-09-01 07:25:00|48.34|45.94|48.19|45.79|48.39|45.99|48|45.6|0
1693553400000|2023-09-01 07:30:00|48.17|45.77|47.61|45.21|48.17|45.77|47.56|45.16|0
1693553700000|2023-09-01 07:35:00|47.56|45.16|47.7|45.3|47.75|45.35|47.27|44.87|0
1693554000000|2023-09-01 07:40:00|47.65|45.25|47.39|44.99|47.8|45.4|47.36|44.96|0
1693554300000|2023-09-01 07:45:00|47.41|45.01|47.21|44.81|47.41|45.01|47.07|44.67|0
1693554600000|2023-09-01 07:50:00|47.19|44.79|47.26|44.86|47.36|44.96|47.16|44.76|0
1693554900000|2023-09-01 07:55:00|47.31|44.91|47.26|44.86|47.36|44.96|47.11|44.71|0
1693555200000|2023-09-01 08:00:00|47.21|44.81|47.4|45|47.45|45.05|47.16|44.76|0
1693555500000|2023-09-01 08:05:00|47.35|44.95|47.45|45.05|47.64|45.24|47.3|44.9|0
1693555800000|2023-09-01 08:10:00|47.5|45.1|47.45|45.05|47.59|45.19|47.35|44.95|0
1693556100000|2023-09-01 08:15:00|47.47|45.07|47.78|45.38|47.81|45.41|47.47|45.07|0
1693556400000|2023-09-01 08:20:00|47.83|45.43|47.69|45.29|47.83|45.43|47.64|45.24|0
1693556700000|2023-09-01 08:25:00|47.73|45.33|47.54|45.14|47.73|45.33|47.54|45.14|0
1693557000000|2023-09-01 08:30:00|47.59|45.19|47.35|44.95|47.78|45.38|47.35|44.95|0
1693557300000|2023-09-01 08:35:00|47.25|44.85|47.35|44.95|47.54|45.14|47.25|44.85|0
1693557600000|2023-09-01 08:40:00|47.3|44.9|47.54|45.14|47.64|45.24|47.3|44.9|0
1693557900000|2023-09-01 08:45:00|47.49|45.09|47.44|45.04|47.68|45.28|47.39|44.99|0
1693558200000|2023-09-01 08:50:00|47.39|44.99|47.39|44.99|47.47|45.07|47.22|44.82|0
1693558500000|2023-09-01 08:55:00|47.44|45.04|47.49|45.09|47.63|45.23|47.44|45.04|0
1693558800000|2023-09-01 09:00:00|47.46|45.06|47.15|44.75|47.56|45.16|47.15|44.75|0
1693559100000|2023-09-01 09:05:00|47.1|44.7|47.1|44.7|47.24|44.84|47.05|44.65|0
1693559400000|2023-09-01 09:10:00|47.05|44.65|46.8|44.4|47.14|44.74|46.71|44.31|0
1693559700000|2023-09-01 09:15:00|46.76|44.36|46.61|44.21|46.76|44.36|46.56|44.16|0
1693560000000|2023-09-01 09:20:00|46.66|44.26|46.42|44.02|46.71|44.31|46.42|44.02|0
1693560300000|2023-09-01 09:25:00|46.47|44.07|46.46|44.06|46.61|44.21|46.42|44.02|0
1693560600000|2023-09-01 09:30:00|46.51|44.11|46.65|44.25|46.65|44.25|46.42|44.02|0
1693560900000|2023-09-01 09:35:00|46.7|44.3|46.46|44.06|46.89|44.49|46.46|44.06|0
1693561200000|2023-09-01 09:40:00|46.56|44.16|46.75|44.35|46.79|44.39|46.56|44.16|0
1693561500000|2023-09-01 09:45:00|46.7|44.3|46.6|44.2|46.7|44.3|46.55|44.15|0
1693561800000|2023-09-01 09:50:00|46.65|44.25|46.79|44.39|46.84|44.44|46.6|44.2|0
1693562100000|2023-09-01 09:55:00|46.81|44.41|46.88|44.48|46.93|44.53|46.79|44.39|0
1693562400000|2023-09-01 10:00:00|46.84|44.44|47.22|44.82|47.32|44.92|46.79|44.39|0
1693562700000|2023-09-01 10:05:00|47.2|44.8|46.83|44.43|47.32|44.92|46.83|44.43|0
1693563000000|2023-09-01 10:10:00|46.88|44.48|46.4|44|46.93|44.53|46.35|43.95|0
1693563300000|2023-09-01 10:15:00|46.35|43.95|46.59|44.19|46.59|44.19|46.3|43.9|0
1693563600000|2023-09-01 10:20:00|46.54|44.14|46.3|43.9|46.59|44.19|46.3|43.9|0
1693563900000|2023-09-01 10:25:00|46.25|43.85|46.49|44.09|46.49|44.09|46.25|43.85|0
1693564200000|2023-09-01 10:30:00|46.44|44.04|46.16|43.76|46.49|44.09|46.16|43.76|0
1693564500000|2023-09-01 10:35:00|46.2|43.8|46.15|43.75|46.3|43.9|46.11|43.71|0
1693564800000|2023-09-01 10:40:00|46.2|43.8|46.06|43.66|46.2|43.8|46.06|43.66|0
1693565100000|2023-09-01 10:45:00|46.01|43.61|46.39|43.99|46.44|44.04|46.01|43.61|0
1693565400000|2023-09-01 10:50:00|46.34|43.94|46.48|44.08|46.53|44.13|46.24|43.84|0
1693565700000|2023-09-01 10:55:00|46.53|44.13|46.29|43.89|46.53|44.13|46.29|43.89|0
1693566000000|2023-09-01 11:00:00|46.38|43.98|46.1|43.7|46.53|44.13|46.1|43.7|0
1693566300000|2023-09-01 11:05:00|46.05|43.65|46.43|44.03|46.43|44.03|46.05|43.65|0
1693566600000|2023-09-01 11:10:00|46.38|43.98|46.14|43.74|46.43|44.03|46.09|43.69|0
1693566900000|2023-09-01 11:15:00|46.09|43.69|45.9|43.5|46.09|43.69|45.86|43.46|0
1693567200000|2023-09-01 11:20:00|45.95|43.55|45.85|43.45|46|43.6|45.85|43.45|0
1693567500000|2023-09-01 11:25:00|45.83|43.43|45.99|43.59|46.04|43.64|45.76|43.36|0
1693567800000|2023-09-01 11:30:00|45.95|43.55|46.18|43.78|46.28|43.88|45.95|43.55|0
1693568100000|2023-09-01 11:35:00|46.13|43.73|46.18|43.78|46.32|43.92|46.09|43.69|0
1693568400000|2023-09-01 11:40:00|46.13|43.73|45.7|43.3|46.13|43.73|45.7|43.3|0
1693568700000|2023-09-01 11:45:00|45.8|43.4|45.94|43.54|46.03|43.63|45.7|43.3|0
1693569000000|2023-09-01 11:50:00|46.03|43.63|46.17|43.77|46.22|43.82|45.99|43.59|0
1693569300000|2023-09-01 11:55:00|46.22|43.82|46.22|43.82|46.32|43.92|46.17|43.77|0
1693569600000|2023-09-01 12:00:00|46.27|43.87|45.98|43.58|46.36|43.96|45.91|43.51|0
1693569900000|2023-09-01 12:05:00|45.93|43.53|45.7|43.3|46.03|43.63|45.6|43.2|0
1693570200000|2023-09-01 12:10:00|45.65|43.25|46.12|43.72|46.12|43.72|45.65|43.25|0
1693570500000|2023-09-01 12:15:00|46.07|43.67|46.31|43.91|46.4|44|46.02|43.62|0
1693570800000|2023-09-01 12:20:00|46.4|44|45.97|43.57|46.45|44.05|45.97|43.57|0
1693571100000|2023-09-01 12:25:00|46.07|43.67|45.95|43.55|46.3|43.9|45.9|43.5|0
1693571400000|2023-09-01 12:30:00|45.92|43.52|44.02|41.62|46.52|44.12|43.84|41.44|0
1693571700000|2023-09-01 12:35:00|43.93|41.53|43.61|41.21|44.34|41.94|43.52|41.12|0
1693572000000|2023-09-01 12:40:00|43.66|41.26|45.02|42.62|45.59|43.19|43.61|41.21|0
1693572300000|2023-09-01 12:45:00|45.07|42.67|44.1|41.7|45.21|42.81|44.1|41.7|0
1693572600000|2023-09-01 12:50:00|44.15|41.75|44.56|42.16|45.06|42.66|43.78|41.38|0
1693572900000|2023-09-01 12:55:00|44.6|42.2|44.46|42.06|45.15|42.75|44.23|41.83|0
1693573200000|2023-09-01 13:00:00|44.37|41.97|44.64|42.24|44.92|42.52|44.1|41.7|0
1693573500000|2023-09-01 13:05:00|44.6|42.2|43.91|41.51|44.97|42.57|43.91|41.51|0
1693573800000|2023-09-01 13:10:00|43.96|41.56|44.3|41.9|44.41|42.01|43.77|41.37|0
1693574100000|2023-09-01 13:15:00|44.32|41.92|44.23|41.83|44.55|42.15|44.09|41.69|0
1693574400000|2023-09-01 13:20:00|44.27|41.87|44.13|41.73|44.32|41.92|43.54|41.14|0
1693574700000|2023-09-01 13:25:00|44.18|41.78|44.5|42.1|44.68|42.28|44.18|41.78|0
1693575000000|2023-09-01 13:30:00|44.31|41.91|44.22|41.82|44.91|42.51|43.59|41.19|0
1693575300000|2023-09-01 13:35:00|44.31|41.91|46.31|43.91|46.55|44.15|44.31|41.91|0
1693575600000|2023-09-01 13:40:00|46.26|43.86|46.26|43.86|47.32|44.92|45.98|43.58|0
1693575900000|2023-09-01 13:45:00|46.5|44.1|47.56|45.16|48.14|45.74|46.5|44.1|0
1693576200000|2023-09-01 13:50:00|47.65|45.25|47.22|44.82|48.14|45.74|47.07|44.67|0
1693576500000|2023-09-01 13:55:00|47.31|44.91|45.94|43.54|47.36|44.96|45.82|43.42|0
1693576800000|2023-09-01 14:00:00|45.89|43.49|45.63|43.23|48.03|45.63|45.63|43.23|0
1693577100000|2023-09-01 14:05:00|45.58|43.18|45.49|43.09|46.62|44.22|45.3|42.9|0
1693577400000|2023-09-01 14:10:00|45.68|43.28|45.21|42.81|45.68|43.28|44.61|42.21|0
1693577700000|2023-09-01 14:15:00|45.16|42.76|44.83|42.43|45.53|43.13|44.7|42.3|0
1693578000000|2023-09-01 14:20:00|44.79|42.39|45.48|43.08|45.86|43.46|44.79|42.39|0
1693578300000|2023-09-01 14:25:00|45.44|43.04|45.15|42.75|46.38|43.98|45.15|42.75|0
1693578600000|2023-09-01 14:30:00|45.29|42.89|46.76|44.36|46.76|44.36|45.29|42.89|0
1693578900000|2023-09-01 14:35:00|46.8|44.4|46.37|43.97|46.85|44.45|45.76|43.36|0
1693579200000|2023-09-01 14:40:00|46.47|44.07|46.47|44.07|46.9|44.5|46.28|43.88|0
1693579500000|2023-09-01 14:45:00|46.42|44.02|46.73|44.33|47.67|45.27|46.42|44.02|0
1693579800000|2023-09-01 14:50:00|46.83|44.43|47.21|44.81|47.26|44.86|46.3|43.9|0
1693580100000|2023-09-01 14:55:00|47.31|44.91|47.6|45.2|48.19|45.79|47.11|44.71|0
1693580400000|2023-09-01 15:00:00|47.65|45.25|47.4|45|47.85|45.45|47.11|44.71|0
1693580700000|2023-09-01 15:05:00|47.45|45.05|47.94|45.54|48.04|45.64|47.31|44.91|0
1693581000000|2023-09-01 15:10:00|47.89|45.49|47.99|45.59|48.09|45.69|47.5|45.1|0
1693581300000|2023-09-01 15:15:00|48.04|45.64|47.25|44.85|48.14|45.74|47.15|44.75|0
1693581600000|2023-09-01 15:20:00|47.3|44.9|47.25|44.85|47.54|45.14|47.2|44.8|0
1693581900000|2023-09-01 15:25:00|47.3|44.9|47.93|45.53|48.23|45.83|47.06|44.66|0
1693582200000|2023-09-01 15:30:00|47.88|45.48|46.73|44.33|47.93|45.53|46.4|44|0
1693582500000|2023-09-01 15:35:00|46.69|44.29|47.66|45.26|47.8|45.4|46.49|44.09|0
1693582800000|2023-09-01 15:40:00|47.7|45.3|47.95|45.55|48|45.6|47.56|45.16|0
1693583100000|2023-09-01 15:45:00|48|45.6|48.41|46.01|49.05|46.65|47.95|45.55|0
1693583400000|2023-09-01 15:50:00|48.56|46.16|48.26|45.86|48.77|46.37|48.21|45.81|0
1693583700000|2023-09-01 15:55:00|48.31|45.91|48.41|46.01|48.56|46.16|48.06|45.66|0
1693584000000|2023-09-01 16:00:00|48.46|46.06|48.61|46.21|48.76|46.36|48.31|45.91|0
1693584300000|2023-09-01 16:05:00|48.66|46.26|47.91|45.51|48.66|46.26|47.76|45.36|0
1693584600000|2023-09-01 16:10:00|47.96|45.56|47.71|45.31|47.96|45.56|47.51|45.11|0
1693584900000|2023-09-01 16:15:00|47.66|45.26|47.41|45.01|47.85|45.45|47.31|44.91|0
1693585200000|2023-09-01 16:20:00|47.36|44.96|47.01|44.61|47.36|44.96|46.96|44.56|0
1693585500000|2023-09-01 16:25:00|46.96|44.56|47.01|44.61|47.01|44.61|46.62|44.22|0
1693585800000|2023-09-01 16:30:00|47.06|44.66|46.91|44.51|47.06|44.66|46.47|44.07|0
1693586100000|2023-09-01 16:35:00|46.86|44.46|47.5|45.1|47.6|45.2|46.86|44.46|0
1693586400000|2023-09-01 16:40:00|47.55|45.15|47.74|45.34|47.94|45.54|47.3|44.9|0
1693586700000|2023-09-01 16:45:00|47.79|45.39|46.95|44.55|47.94|45.54|46.95|44.55|0
1693587000000|2023-09-01 16:50:00|47.05|44.65|46.51|44.11|47.05|44.65|46.17|43.77|0
1693587300000|2023-09-01 16:55:00|46.46|44.06|46.66|44.26|46.75|44.35|46.37|43.97|0
1693587600000|2023-09-01 17:00:00|46.61|44.21|47.05|44.65|47.14|44.74|46.46|44.06|0
1693587900000|2023-09-01 17:05:00|47.09|44.69|47.19|44.79|47.24|44.84|46.8|44.4|0
1693588200000|2023-09-01 17:10:00|47.14|44.74|47.04|44.64|47.24|44.84|46.85|44.45|0
1693588500000|2023-09-01 17:15:00|46.99|44.59|46.75|44.35|46.99|44.59|46.65|44.25|0
1693588800000|2023-09-01 17:20:00|46.8|44.4|46.94|44.54|46.94|44.54|46.36|43.96|0
1693589100000|2023-09-01 17:25:00|47.09|44.69|47.43|45.03|47.43|45.03|47.04|44.64|0
1693589400000|2023-09-01 17:30:00|47.48|45.08|47.18|44.78|47.48|45.08|46.89|44.49|0
1693589700000|2023-09-01 17:35:00|47.23|44.83|46.89|44.49|47.23|44.83|46.84|44.44|0
1693590000000|2023-09-01 17:40:00|46.94|44.54|47.52|45.12|47.52|45.12|46.89|44.49|0
1693590300000|2023-09-01 17:45:00|47.57|45.17|47.47|45.07|47.67|45.27|47.33|44.93|0
1693590600000|2023-09-01 17:50:00|47.52|45.12|47.22|44.82|47.62|45.22|47.13|44.73|0
1693590900000|2023-09-01 17:55:00|47.27|44.87|46.83|44.43|47.27|44.87|46.73|44.33|0
1693591200000|2023-09-01 18:00:00|46.78|44.38|46.63|44.23|47.07|44.67|46.63|44.23|0
1693591500000|2023-09-01 18:05:00|46.68|44.28|46.63|44.23|46.88|44.48|46.58|44.18|0
1693591800000|2023-09-01 18:10:00|46.58|44.18|46.78|44.38|46.97|44.57|46.58|44.18|0
1693592100000|2023-09-01 18:15:00|46.82|44.42|47.12|44.72|47.21|44.81|46.82|44.42|0
1693592400000|2023-09-01 18:20:00|47.17|44.77|47.56|45.16|47.66|45.26|47.02|44.62|0
1693592700000|2023-09-01 18:25:00|47.61|45.21|47.8|45.4|48.25|45.85|47.51|45.11|0
1693593000000|2023-09-01 18:30:00|47.85|45.45|48.15|45.75|48.25|45.85|47.8|45.4|0
1693593300000|2023-09-01 18:35:00|48.1|45.7|47.95|45.55|48.35|45.95|47.95|45.55|0
1693593600000|2023-09-01 18:40:00|48|45.6|47.7|45.3|48|45.6|47.4|45|0
1693593900000|2023-09-01 18:45:00|47.65|45.25|47.7|45.3|47.7|45.3|47.35|44.95|0
1693594200000|2023-09-01 18:50:00|47.65|45.25|47.35|44.95|47.65|45.25|47.2|44.8|0
1693594500000|2023-09-01 18:55:00|47.3|44.9|47|44.6|47.45|45.05|47|44.6|0
1693594800000|2023-09-01 19:00:00|47.05|44.65|47|44.6|47.2|44.8|46.76|44.36|0
1693595100000|2023-09-01 19:05:00|47.05|44.65|46.85|44.45|47.35|44.95|46.8|44.4|0
1693595400000|2023-09-01 19:10:00|46.9|44.5|46.66|44.26|47.1|44.7|46.41|44.01|0
1693595700000|2023-09-01 19:15:00|46.7|44.3|46.75|44.35|46.9|44.5|46.56|44.16|0
1693596000000|2023-09-01 19:20:00|46.7|44.3|46.41|44.01|46.9|44.5|46.41|44.01|0
1693596300000|2023-09-01 19:25:00|46.46|44.06|46.17|43.77|46.55|44.15|46.12|43.72|0
1693596600000|2023-09-01 19:30:00|46.12|43.72|45.78|43.38|46.12|43.72|45.68|43.28|0
1693596900000|2023-09-01 19:35:00|45.83|43.43|46.16|43.76|46.45|44.05|45.78|43.38|0
1693597200000|2023-09-01 19:40:00|46.11|43.71|46.16|43.76|46.21|43.81|45.92|43.52|0
1693597500000|2023-09-01 19:45:00|46.11|43.71|46.5|44.1|46.69|44.29|46.11|43.71|0
1693597800000|2023-09-01 19:50:00|46.69|44.29|45.87|43.47|46.89|44.49|45.87|43.47|0
1693598100000|2023-09-01 19:55:00|45.77|43.37|45.96|43.56|46.35|43.95|45.53|43.13|0
1693598400000|2023-09-01 20:00:00|45.91|43.51|45.96|43.56|46.01|43.61|45.79|43.39|0
1693598700000|2023-09-01 20:05:00|46.01|43.61|46.01|43.61|46.1|43.7|45.96|43.56|0
1693599000000|2023-09-01 20:10:00|46.05|43.65|45.96|43.56|46.05|43.65|45.96|43.56|0
1693788300000|2023-09-04 00:45:00|46.72|43.92|46.52|43.72|46.72|43.92|46.48|43.68|0
1693788600000|2023-09-04 00:50:00|46.57|43.77|46.55|43.75|46.62|43.82|46.55|43.75|0
1693788900000|2023-09-04 00:55:00|46.57|43.77|46.57|43.77|46.69|43.89|46.57|43.77|0
1693789200000|2023-09-04 01:00:00|46.62|43.82|46.61|43.81|46.81|44.01|46.61|43.81|0
1693789500000|2023-09-04 01:05:00|46.52|43.72|46.61|43.81|46.61|43.81|46.47|43.67|0
1693789800000|2023-09-04 01:10:00|46.66|43.86|46.71|43.91|46.71|43.91|46.61|43.81|0
1693790100000|2023-09-04 01:15:00|46.66|43.86|46.85|44.05|47|44.2|46.66|43.86|0
1693790400000|2023-09-04 01:20:00|46.9|44.1|46.56|43.76|46.99|44.19|46.41|43.61|0
1693790700000|2023-09-04 01:25:00|46.51|43.71|46.51|43.71|46.6|43.8|46.32|43.52|0
1693791000000|2023-09-04 01:30:00|46.56|43.76|46.75|43.95|46.89|44.09|46.56|43.76|0
1693791300000|2023-09-04 01:35:00|46.7|43.9|46.99|44.19|46.99|44.19|46.65|43.85|0
1693791600000|2023-09-04 01:40:00|46.94|44.14|46.84|44.04|47.04|44.24|46.79|43.99|0
1693791900000|2023-09-04 01:45:00|46.89|44.09|46.89|44.09|46.99|44.19|46.84|44.04|0
1693792200000|2023-09-04 01:50:00|46.91|44.11|47.08|44.28|47.13|44.33|46.89|44.09|0
1693792500000|2023-09-04 01:55:00|47.03|44.23|46.93|44.13|47.08|44.28|46.93|44.13|0
1693792800000|2023-09-04 02:00:00|46.98|44.18|46.83|44.03|46.98|44.18|46.74|43.94|0
1693793100000|2023-09-04 02:05:00|46.88|44.08|47.07|44.27|47.12|44.32|46.83|44.03|0
1693793400000|2023-09-04 02:10:00|47.02|44.22|47.07|44.27|47.12|44.32|46.98|44.18|0
1693793700000|2023-09-04 02:15:00|47.02|44.22|47.07|44.27|47.12|44.32|47.02|44.22|0
1693794000000|2023-09-04 02:20:00|47.12|44.32|46.92|44.12|47.12|44.32|46.92|44.12|0
1693794300000|2023-09-04 02:25:00|46.95|44.15|46.77|43.97|46.97|44.17|46.68|43.88|0
1693794600000|2023-09-04 02:30:00|46.8|44|46.72|43.92|46.82|44.02|46.68|43.88|0
1693794900000|2023-09-04 02:35:00|46.7|43.9|46.63|43.83|46.72|43.92|46.58|43.78|0
1693795200000|2023-09-04 02:40:00|46.58|43.78|46.48|43.68|46.67|43.87|46.43|43.63|0
1693795500000|2023-09-04 02:45:00|46.53|43.73|46.43|43.63|46.53|43.73|46.38|43.58|0
1693795800000|2023-09-04 02:50:00|46.41|43.61|46.38|43.58|46.48|43.68|46.38|43.58|0
1693796100000|2023-09-04 02:55:00|46.33|43.53|46.28|43.48|46.38|43.58|46.28|43.48|0
1693796400000|2023-09-04 03:00:00|46.31|43.51|46.47|43.67|46.47|43.67|46.31|43.51|0
1693796700000|2023-09-04 03:05:00|46.45|43.65|46.42|43.62|46.47|43.67|46.42|43.62|0
1693797000000|2023-09-04 03:10:00|46.37|43.57|46.47|43.67|46.47|43.67|46.37|43.57|0
1693797300000|2023-09-04 03:15:00|46.42|43.62|46.42|43.62|46.47|43.67|46.37|43.57|0
1693797600000|2023-09-04 03:20:00|46.39|43.59|46.37|43.57|46.42|43.62|46.22|43.42|0
1693797900000|2023-09-04 03:25:00|46.42|43.62|46.56|43.76|46.56|43.76|46.42|43.62|0
1693798200000|2023-09-04 03:30:00|46.54|43.74|46.46|43.66|46.54|43.74|46.41|43.61|0
1693798500000|2023-09-04 03:35:00|46.41|43.61|46.55|43.75|46.65|43.85|46.41|43.61|0
1693798800000|2023-09-04 03:40:00|46.51|43.71|46.55|43.75|46.55|43.75|46.46|43.66|0
1693799100000|2023-09-04 03:45:00|46.6|43.8|46.6|43.8|46.65|43.85|46.55|43.75|0
1693799400000|2023-09-04 03:50:00|46.65|43.85|46.6|43.8|46.65|43.85|46.6|43.8|0
1693799700000|2023-09-04 03:55:00|46.65|43.85|46.6|43.8|46.65|43.85|46.6|43.8|0
1693800000000|2023-09-04 04:00:00|46.64|43.84|46.59|43.79|46.64|43.84|46.59|43.79|0
1693800300000|2023-09-04 04:05:00|46.62|43.82|46.59|43.79|46.64|43.84|46.59|43.79|0
1693800600000|2023-09-04 04:10:00|46.64|43.84|46.62|43.82|46.69|43.89|46.54|43.74|0
1693800900000|2023-09-04 04:15:00|46.64|43.84|46.64|43.84|46.64|43.84|46.59|43.79|0
1693801200000|2023-09-04 04:20:00|46.59|43.79|46.59|43.79|46.61|43.81|46.56|43.76|0
1693801500000|2023-09-04 04:25:00|46.54|43.74|46.58|43.78|46.59|43.79|46.54|43.74|0
1693801800000|2023-09-04 04:30:00|46.54|43.74|46.68|43.88|46.68|43.88|46.54|43.74|0
1693802100000|2023-09-04 04:35:00|46.63|43.83|46.63|43.83|46.65|43.85|46.63|43.83|0
1693802400000|2023-09-04 04:40:00|46.58|43.78|46.63|43.83|46.63|43.83|46.58|43.78|0
1693802700000|2023-09-04 04:45:00|46.6|43.8|46.63|43.83|46.63|43.83|46.6|43.8|0
1693803000000|2023-09-04 04:50:00|46.62|43.82|46.62|43.82|46.67|43.87|46.62|43.82|0
1693803300000|2023-09-04 04:55:00|46.57|43.77|46.57|43.77|46.57|43.77|46.53|43.73|0
1693803600000|2023-09-04 05:00:00|46.55|43.75|46.67|43.87|46.67|43.87|46.52|43.72|0
1693803900000|2023-09-04 05:05:00|46.72|43.92|46.71|43.91|46.72|43.92|46.57|43.77|0
1693804200000|2023-09-04 05:10:00|46.67|43.87|46.42|43.62|46.71|43.91|46.42|43.62|0
1693804500000|2023-09-04 05:15:00|46.45|43.65|46.09|43.29|46.47|43.67|46.04|43.24|0
1693804800000|2023-09-04 05:20:00|46.13|43.33|46.18|43.38|46.23|43.43|46.08|43.28|0
1693805100000|2023-09-04 05:25:00|46.23|43.43|46.27|43.47|46.27|43.47|46.18|43.38|0
1693805400000|2023-09-04 05:30:00|46.23|43.43|46.13|43.33|46.27|43.47|46.13|43.33|0
1693805700000|2023-09-04 05:35:00|46.15|43.35|46.22|43.42|46.32|43.52|46.15|43.35|0
1693806000000|2023-09-04 05:40:00|46.17|43.37|46.17|43.37|46.22|43.42|46.12|43.32|0
1693806300000|2023-09-04 05:45:00|46.12|43.32|46.17|43.37|46.27|43.47|46.12|43.32|0
1693806600000|2023-09-04 05:50:00|46.12|43.32|46.02|43.22|46.17|43.37|46.02|43.22|0
1693806900000|2023-09-04 05:55:00|45.93|43.13|45.97|43.17|46.12|43.32|45.93|43.13|0
1693807200000|2023-09-04 06:00:00|45.93|43.13|46.07|43.27|46.5|43.7|45.93|43.13|0
1693807500000|2023-09-04 06:05:00|45.92|43.52|46.01|43.61|46.06|43.66|45.87|43.47|0
1693807800000|2023-09-04 06:10:00|46.06|43.66|46.06|43.66|46.15|43.75|45.99|43.59|0
1693808100000|2023-09-04 06:15:00|46.1|43.7|45.81|43.41|46.1|43.7|45.81|43.41|0
1693808400000|2023-09-04 06:20:00|45.86|43.46|45.81|43.41|45.91|43.51|45.77|43.37|0
1693808700000|2023-09-04 06:25:00|45.77|43.37|45.67|43.27|45.86|43.46|45.62|43.22|0
1693809000000|2023-09-04 06:30:00|45.72|43.32|45.71|43.31|45.76|43.36|45.67|43.27|0
1693809300000|2023-09-04 06:35:00|45.76|43.36|45.86|43.46|45.9|43.5|45.71|43.31|0
1693809600000|2023-09-04 06:40:00|45.81|43.41|46.04|43.64|46.09|43.69|45.76|43.36|0
1693809900000|2023-09-04 06:45:00|46|43.6|46|43.6|46.04|43.64|45.95|43.55|0
1693810200000|2023-09-04 06:50:00|46.04|43.64|46.04|43.64|46.04|43.64|45.92|43.52|0
1693810500000|2023-09-04 06:55:00|46.02|43.62|45.8|43.4|46.04|43.64|45.8|43.4|0
1693810800000|2023-09-04 07:00:00|45.85|43.45|45.61|43.21|45.94|43.54|45.42|43.02|0
1693811100000|2023-09-04 07:05:00|45.56|43.16|45.51|43.11|45.8|43.4|45.46|43.06|0
1693811400000|2023-09-04 07:10:00|45.56|43.16|45.84|43.44|45.89|43.49|45.51|43.11|0
1693811700000|2023-09-04 07:15:00|45.79|43.39|45.51|43.11|45.79|43.39|45.39|42.99|0
1693812000000|2023-09-04 07:20:00|45.55|43.15|45.32|42.92|45.74|43.34|45.32|42.92|0
1693812300000|2023-09-04 07:25:00|45.36|42.96|45.12|42.72|45.41|43.01|45.08|42.68|0
1693812600000|2023-09-04 07:30:00|45.08|42.68|45.12|42.72|45.22|42.82|44.98|42.58|0
1693812900000|2023-09-04 07:35:00|45.08|42.68|44.93|42.53|45.12|42.72|44.89|42.49|0
1693813200000|2023-09-04 07:40:00|44.98|42.58|45.73|43.33|46.72|44.32|44.79|42.39|0
1693813500000|2023-09-04 07:45:00|45.78|43.38|45.73|43.33|45.78|43.38|45.63|43.23|0
1693813800000|2023-09-04 07:50:00|45.71|43.31|46.11|43.71|46.15|43.75|45.68|43.28|0
1693814100000|2023-09-04 07:55:00|46.15|43.75|46.01|43.61|46.15|43.75|45.91|43.51|0
1693814400000|2023-09-04 08:00:00|45.96|43.56|46.01|43.61|46.06|43.66|45.91|43.51|0
1693814700000|2023-09-04 08:05:00|45.96|43.56|45.86|43.46|46.01|43.61|45.77|43.37|0
1693815000000|2023-09-04 08:10:00|45.84|43.44|45.67|43.27|45.84|43.44|45.67|43.27|0
1693815300000|2023-09-04 08:15:00|45.72|43.32|45.72|43.32|45.76|43.36|45.67|43.27|0
1693815600000|2023-09-04 08:20:00|45.67|43.27|45.48|43.08|45.72|43.32|45.43|43.03|0
1693815900000|2023-09-04 08:25:00|45.43|43.03|45.67|43.27|45.71|43.31|45.43|43.03|0
1693816200000|2023-09-04 08:30:00|45.64|43.24|45.85|43.45|45.95|43.55|45.62|43.22|0
1693816500000|2023-09-04 08:35:00|45.83|43.43|45.85|43.45|45.95|43.55|45.8|43.4|0
1693816800000|2023-09-04 08:40:00|45.8|43.4|45.9|43.5|46.04|43.64|45.8|43.4|0
1693817100000|2023-09-04 08:45:00|45.94|43.54|45.9|43.5|45.99|43.59|45.85|43.45|0
1693817400000|2023-09-04 08:50:00|45.85|43.45|46.08|43.68|46.08|43.68|45.85|43.45|0
1693817700000|2023-09-04 08:55:00|46.04|43.64|45.7|43.3|46.04|43.64|45.7|43.3|0
1693818000000|2023-09-04 09:00:00|45.75|43.35|45.94|43.54|45.94|43.54|45.7|43.3|0
1693818300000|2023-09-04 09:05:00|45.98|43.58|45.89|43.49|46.03|43.63|45.79|43.39|0
1693818600000|2023-09-04 09:10:00|45.93|43.53|45.79|43.39|45.93|43.53|45.7|43.3|0
1693818900000|2023-09-04 09:15:00|45.84|43.44|45.69|43.29|45.88|43.48|45.69|43.29|0
1693819200000|2023-09-04 09:20:00|45.67|43.27|45.6|43.2|45.69|43.29|45.55|43.15|0
1693819500000|2023-09-04 09:25:00|45.64|43.24|45.69|43.29|45.69|43.29|45.55|43.15|0
1693819800000|2023-09-04 09:30:00|45.64|43.24|45.64|43.24|45.69|43.29|45.59|43.19|0
1693820100000|2023-09-04 09:35:00|45.69|43.29|45.59|43.19|45.74|43.34|45.54|43.14|0
1693820400000|2023-09-04 09:40:00|45.54|43.14|45.73|43.33|45.73|43.33|45.54|43.14|0
1693820700000|2023-09-04 09:45:00|45.78|43.38|45.82|43.42|45.97|43.57|45.73|43.33|0
1693821000000|2023-09-04 09:50:00|45.78|43.38|45.73|43.33|45.82|43.42|45.73|43.33|0
1693821300000|2023-09-04 09:55:00|45.68|43.28|45.68|43.28|45.87|43.47|45.68|43.28|0
1693821600000|2023-09-04 10:00:00|45.73|43.33|45.54|43.14|45.73|43.33|45.54|43.14|0
1693821900000|2023-09-04 10:05:00|45.58|43.18|45.49|43.09|45.68|43.28|45.49|43.09|0
1693822200000|2023-09-04 10:10:00|45.51|43.11|45.63|43.23|45.63|43.23|45.34|42.94|0
1693822500000|2023-09-04 10:15:00|45.67|43.27|45.67|43.27|45.67|43.27|45.58|43.18|0
1693822800000|2023-09-04 10:20:00|45.62|43.22|45.81|43.41|45.81|43.41|45.62|43.22|0
1693823100000|2023-09-04 10:25:00|45.76|43.36|45.76|43.36|45.81|43.41|45.67|43.27|0
1693823400000|2023-09-04 10:30:00|45.81|43.41|45.83|43.43|45.95|43.55|45.76|43.36|0
1693823700000|2023-09-04 10:35:00|45.86|43.46|45.71|43.31|45.86|43.46|45.71|43.31|0
1693824000000|2023-09-04 10:40:00|45.76|43.36|45.85|43.45|45.95|43.55|45.66|43.26|0
1693824300000|2023-09-04 10:45:00|45.9|43.5|45.85|43.45|45.9|43.5|45.76|43.36|0
1693824600000|2023-09-04 10:50:00|45.83|43.43|45.85|43.45|45.94|43.54|45.83|43.43|0
1693824900000|2023-09-04 10:55:00|45.9|43.5|45.66|43.26|45.99|43.59|45.66|43.26|0
1693825200000|2023-09-04 11:00:00|45.7|43.3|45.61|43.21|45.7|43.3|45.56|43.16|0
1693825500000|2023-09-04 11:05:00|45.56|43.16|45.7|43.3|45.75|43.35|45.56|43.16|0
1693825800000|2023-09-04 11:10:00|45.68|43.28|45.65|43.25|45.7|43.3|45.6|43.2|0
1693826100000|2023-09-04 11:15:00|45.7|43.3|45.74|43.34|45.79|43.39|45.65|43.25|0
1693826400000|2023-09-04 11:20:00|45.77|43.37|45.88|43.48|45.88|43.48|45.7|43.3|0
1693826700000|2023-09-04 11:25:00|45.93|43.53|46.17|43.77|46.22|43.82|45.93|43.53|0
1693827000000|2023-09-04 11:30:00|46.12|43.72|46.07|43.67|46.22|43.82|46.07|43.67|0
1693827300000|2023-09-04 11:35:00|46.05|43.65|46.16|43.76|46.21|43.81|46.05|43.65|0
1693827600000|2023-09-04 11:40:00|46.12|43.72|45.88|43.48|46.16|43.76|45.88|43.48|0
1693827900000|2023-09-04 11:45:00|45.83|43.43|46.11|43.71|46.11|43.71|45.83|43.43|0
1693828200000|2023-09-04 11:50:00|46.16|43.76|46.02|43.62|46.16|43.76|45.97|43.57|0
1693828500000|2023-09-04 11:55:00|46.06|43.66|45.97|43.57|46.06|43.66|45.94|43.54|0
1693828800000|2023-09-04 12:00:00|46.01|43.61|45.73|43.33|46.01|43.61|45.73|43.33|0
1693829100000|2023-09-04 12:05:00|45.68|43.28|45.63|43.23|45.82|43.42|45.63|43.23|0
1693829400000|2023-09-04 12:10:00|45.68|43.28|45.82|43.42|45.87|43.47|45.63|43.23|0
1693829700000|2023-09-04 12:15:00|45.87|43.47|45.86|43.46|45.91|43.51|45.82|43.42|0
1693830000000|2023-09-04 12:20:00|45.91|43.51|45.81|43.41|46.03|43.63|45.63|43.23|0
1693830300000|2023-09-04 12:25:00|45.86|43.46|45.67|43.27|45.86|43.46|45.34|42.94|0
1693830600000|2023-09-04 12:30:00|45.62|43.22|45.86|43.46|45.86|43.46|45.62|43.22|0
1693830900000|2023-09-04 12:35:00|45.91|43.51|46|43.6|46.05|43.65|45.86|43.46|0
1693831200000|2023-09-04 12:40:00|46.05|43.65|46.14|43.74|46.19|43.79|46|43.6|0
1693831500000|2023-09-04 12:45:00|46.19|43.79|46.28|43.88|46.47|44.07|46.14|43.74|0
1693831800000|2023-09-04 12:50:00|46.31|43.91|46.09|43.69|46.43|44.03|46.09|43.69|0
1693832100000|2023-09-04 12:55:00|46.14|43.74|46.18|43.78|46.23|43.83|46.09|43.69|0
1693832400000|2023-09-04 13:00:00|46.23|43.83|46.32|43.92|46.37|43.97|46.23|43.83|0
1693832700000|2023-09-04 13:05:00|46.23|43.83|46.47|44.07|46.51|44.11|46.23|43.83|0
1693833000000|2023-09-04 13:10:00|46.42|44.02|46.32|43.92|46.56|44.16|46.32|43.92|0
1693833300000|2023-09-04 13:15:00|46.37|43.97|46.17|43.77|46.42|44.02|46.17|43.77|0
1693833600000|2023-09-04 13:20:00|46.22|43.82|46.12|43.72|46.27|43.87|46.12|43.72|0
1693833900000|2023-09-04 13:25:00|46.17|43.77|46.12|43.72|46.27|43.87|46.12|43.72|0
1693834200000|2023-09-04 13:30:00|46.17|43.77|46.12|43.72|46.22|43.82|45.93|43.53|0
1693834500000|2023-09-04 13:35:00|46.07|43.67|46.02|43.62|46.07|43.67|45.88|43.48|0
1693834800000|2023-09-04 13:40:00|46.07|43.67|45.93|43.53|46.21|43.81|45.93|43.53|0
1693835100000|2023-09-04 13:45:00|45.97|43.57|46.16|43.76|46.21|43.81|45.97|43.57|0
1693835400000|2023-09-04 13:50:00|46.12|43.72|45.97|43.57|46.16|43.76|45.83|43.43|0
1693835700000|2023-09-04 13:55:00|46.02|43.62|46.11|43.71|46.21|43.81|45.97|43.57|0
1693836000000|2023-09-04 14:00:00|46.16|43.76|46.64|44.24|46.64|44.24|46.06|43.66|0
1693836300000|2023-09-04 14:05:00|46.59|44.19|46.64|44.24|46.78|44.38|46.59|44.19|0
1693836600000|2023-09-04 14:10:00|46.68|44.28|47.02|44.62|47.02|44.62|46.63|44.23|0
1693836900000|2023-09-04 14:15:00|46.88|44.48|47.12|44.72|47.17|44.77|46.87|44.47|0
1693837200000|2023-09-04 14:20:00|47.16|44.76|47.16|44.76|47.26|44.86|47.11|44.71|0
1693837500000|2023-09-04 14:25:00|47.21|44.81|47.5|45.1|47.55|45.15|47.21|44.81|0
1693837800000|2023-09-04 14:30:00|47.55|45.15|47.7|45.3|47.85|45.45|47.55|45.15|0
1693838100000|2023-09-04 14:35:00|47.75|45.35|47.74|45.34|47.94|45.54|47.7|45.3|0
1693838400000|2023-09-04 14:40:00|47.7|45.3|46.92|44.52|47.7|45.3|46.64|44.24|0
1693838700000|2023-09-04 14:45:00|46.97|44.57|47.21|44.81|47.26|44.86|46.97|44.57|0
1693839000000|2023-09-04 14:50:00|47.26|44.86|47.26|44.86|47.39|44.99|47.12|44.72|0
1693839300000|2023-09-04 14:55:00|47.31|44.91|47.65|45.25|47.65|45.25|47.21|44.81|0
1693839600000|2023-09-04 15:00:00|47.7|45.3|47.31|44.91|47.7|45.3|47.26|44.86|0
1693839900000|2023-09-04 15:05:00|47.36|44.96|47.35|44.95|47.55|45.15|47.31|44.91|0
1693840200000|2023-09-04 15:10:00|47.31|44.91|47.21|44.81|47.4|45|47.21|44.81|0
1693840500000|2023-09-04 15:15:00|47.25|44.85|47.25|44.85|47.35|44.95|47.15|44.75|0
1693840800000|2023-09-04 15:20:00|47.3|44.9|47.45|45.05|47.45|45.05|47.3|44.9|0
1693841100000|2023-09-04 15:25:00|47.4|45|47.35|44.95|47.45|45.05|47.25|44.85|0
1693841400000|2023-09-04 15:30:00|47.3|44.9|47.1|44.7|47.3|44.9|47.05|44.65|0
1693841700000|2023-09-04 15:35:00|47.15|44.75|47.15|44.75|47.2|44.8|47|44.6|0
1693842000000|2023-09-04 15:40:00|47.1|44.7|47.05|44.65|47.1|44.7|47.02|44.62|0
1693842300000|2023-09-04 15:45:00|47.1|44.7|47.14|44.74|47.14|44.74|47.05|44.65|0
1693842600000|2023-09-04 15:50:00|47.09|44.69|47.04|44.64|47.19|44.79|47.04|44.64|0
1693842900000|2023-09-04 15:55:00|46.99|44.59|47.09|44.69|47.09|44.69|46.9|44.5|0
1693843200000|2023-09-04 16:00:00|47.04|44.64|46.99|44.59|47.04|44.64|46.94|44.54|0
1693843500000|2023-09-04 16:05:00|47.09|44.69|47.04|44.64|47.14|44.74|46.99|44.59|0
1693843800000|2023-09-04 16:10:00|46.99|44.59|46.99|44.59|47.04|44.64|46.94|44.54|0
1693844100000|2023-09-04 16:15:00|47.01|44.61|46.98|44.58|47.03|44.63|46.98|44.58|0
1693844400000|2023-09-04 16:20:00|47.01|44.61|46.98|44.58|47.08|44.68|46.98|44.58|0
1693844700000|2023-09-04 16:25:00|47.03|44.63|47.08|44.68|47.08|44.68|46.98|44.58|0
1693845000000|2023-09-04 16:30:00|47.1|44.7|46.93|44.53|47.1|44.7|46.93|44.53|0
1693845300000|2023-09-04 16:35:00|46.88|44.48|46.83|44.43|46.88|44.48|46.78|44.38|0
1693845600000|2023-09-04 16:40:00|46.86|44.46|46.73|44.33|46.93|44.53|46.73|44.33|0
1693845900000|2023-09-04 16:45:00|46.78|44.38|46.83|44.43|46.88|44.48|46.73|44.33|0
1693846200000|2023-09-04 16:50:00|46.88|44.48|46.83|44.43|46.97|44.57|46.78|44.38|0
1693846500000|2023-09-04 16:55:00|46.8|44.4|46.9|44.5|46.97|44.57|46.61|44.21|0
1693846800000|2023-09-04 17:00:00|46.93|44.53|46.92|44.52|46.93|44.53|46.74|44.34|0
1693847100000|2023-09-04 17:05:00|46.93|44.53|46.53|44.13|46.93|44.53|46.53|44.13|0
1693847400000|2023-09-04 17:10:00|46.72|44.32|46.71|44.31|46.72|44.32|46.71|44.31|0
1693848900000|2023-09-04 17:35:00|46.89|44.49|46.89|44.49|46.89|44.49|46.89|44.49|0
1693849500000|2023-09-04 17:45:00|46.7|44.3|46.7|44.3|46.7|44.3|46.7|44.3|0
1693850100000|2023-09-04 17:55:00|46.79|44.39|46.88|44.48|46.89|44.49|46.79|44.39|0
1693850700000|2023-09-04 18:05:00|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1693851300000|2023-09-04 18:15:00|46.73|44.33|46.69|44.29|46.73|44.33|46.69|44.29|0
1693851900000|2023-09-04 18:25:00|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1693853400000|2023-09-04 18:50:00|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1693853700000|2023-09-04 18:55:00|46.77|44.37|46.86|44.46|46.86|44.46|46.77|44.37|0
1693854900000|2023-09-04 19:15:00|46.85|44.45|46.85|44.45|46.85|44.45|46.85|44.45|0
1693855500000|2023-09-04 19:25:00|46.67|44.27|46.66|44.26|46.67|44.27|46.66|44.26|0
1693857000000|2023-09-04 19:50:00|46.84|44.44|46.84|44.44|46.84|44.44|46.84|44.44|0
1693857300000|2023-09-04 19:55:00|46.65|44.25|46.65|44.25|46.84|44.44|46.65|44.25|0
1693858500000|2023-09-04 20:15:00|46.85|44.05|46.84|44.04|46.85|44.05|46.84|44.04|0
1693860300000|2023-09-04 20:45:00|46.83|44.03|46.83|44.03|46.83|44.03|46.83|44.03|0
1693860900000|2023-09-04 20:55:00|47.07|44.27|47.07|44.27|47.07|44.27|47.07|44.27|0
1693861200000|2023-09-04 21:00:00|46.85|44.05|46.85|44.05|46.85|44.05|46.85|44.05|0
1693861800000|2023-09-04 21:10:00|46.84|44.04|46.84|44.04|46.84|44.04|46.84|44.04|0
1693862100000|2023-09-04 21:15:00|47.07|44.27|47.06|44.26|47.07|44.27|47.06|44.26|0
1693863900000|2023-09-04 21:45:00|47.05|44.25|47.05|44.25|47.05|44.25|47.05|44.25|0
1693864800000|2023-09-04 22:00:00|46.79|43.99|46.96|44.16|46.96|44.16|46.6|43.8|0
1693865100000|2023-09-04 22:05:00|47|44.2|47.05|44.25|47.05|44.25|46.96|44.16|0
1693865400000|2023-09-04 22:10:00|47.1|44.3|47.2|44.4|47.34|44.54|47.1|44.3|0
1693865700000|2023-09-04 22:15:00|47.24|44.44|47.15|44.35|47.24|44.44|47.15|44.35|0
1693866000000|2023-09-04 22:20:00|47.12|44.32|47.24|44.44|47.34|44.54|47.1|44.3|0
1693866300000|2023-09-04 22:25:00|47.19|44.39|47.04|44.24|47.19|44.39|47.04|44.24|0
1693866600000|2023-09-04 22:30:00|47.09|44.29|47.24|44.44|47.24|44.44|47.09|44.29|0
1693866900000|2023-09-04 22:35:00|47.19|44.39|47.19|44.39|47.28|44.48|47.14|44.34|0
1693867200000|2023-09-04 22:40:00|47.23|44.43|47.09|44.29|47.23|44.43|47.09|44.29|0
1693867500000|2023-09-04 22:45:00|47.14|44.34|47.09|44.29|47.14|44.34|47.09|44.29|0
1693867800000|2023-09-04 22:50:00|47.13|44.33|46.99|44.19|47.13|44.33|46.94|44.14|0
1693868100000|2023-09-04 22:55:00|47.03|44.23|47.03|44.23|47.03|44.23|47.03|44.23|0
1693868400000|2023-09-04 23:00:00|46.98|44.18|47.18|44.38|47.18|44.38|46.98|44.18|0
1693868700000|2023-09-04 23:05:00|47.2|44.4|47.03|44.23|47.23|44.43|47.03|44.23|0
1693869000000|2023-09-04 23:10:00|46.98|44.18|46.98|44.18|47.03|44.23|46.93|44.13|0
1693869300000|2023-09-04 23:15:00|47.03|44.23|46.88|44.08|47.03|44.23|46.88|44.08|0
1693869600000|2023-09-04 23:20:00|46.83|44.03|46.88|44.08|46.93|44.13|46.83|44.03|0
1693869900000|2023-09-04 23:25:00|46.9|44.1|46.88|44.08|46.93|44.13|46.88|44.08|0
1693870200000|2023-09-04 23:30:00|46.92|44.12|46.68|43.88|46.97|44.17|46.63|43.83|0
1693870500000|2023-09-04 23:35:00|46.73|43.93|46.68|43.88|46.78|43.98|46.68|43.88|0
1693870800000|2023-09-04 23:40:00|46.63|43.83|46.58|43.78|46.68|43.88|46.58|43.78|0
1693871100000|2023-09-04 23:45:00|46.63|43.83|46.63|43.83|46.67|43.87|46.58|43.78|0
1693871400000|2023-09-04 23:50:00|46.58|43.78|46.7|43.9|46.72|43.92|46.58|43.78|0
1693871700000|2023-09-04 23:55:00|46.67|43.87|46.77|43.97|46.82|44.02|46.67|43.87|0
1693872000000|2023-09-05 00:00:00|46.82|44.02|46.72|43.92|46.86|44.06|46.67|43.87|0
1693872300000|2023-09-05 00:05:00|46.67|43.87|47.25|44.45|47.4|44.6|46.67|43.87|0
1693872600000|2023-09-05 00:10:00|47.3|44.5|47.47|44.67|47.54|44.74|47.15|44.35|0
1693872900000|2023-09-05 00:15:00|47.44|44.64|47.49|44.69|47.59|44.79|47.39|44.59|0
1693873200000|2023-09-05 00:20:00|47.54|44.74|47.83|45.03|47.88|45.08|47.44|44.64|0
1693873500000|2023-09-05 00:25:00|47.78|44.98|47.78|44.98|47.98|45.18|47.73|44.93|0
1693873800000|2023-09-05 00:30:00|47.73|44.93|48.35|45.55|48.4|45.6|47.63|44.83|0
1693874100000|2023-09-05 00:35:00|48.4|45.6|48.35|45.55|48.4|45.6|48.25|45.45|0
1693874400000|2023-09-05 00:40:00|48.4|45.6|48.7|45.9|48.7|45.9|48.35|45.55|0
1693874700000|2023-09-05 00:45:00|48.75|45.95|48.54|45.74|48.75|45.95|48.5|45.7|0
1693875000000|2023-09-05 00:50:00|48.59|45.79|48.64|45.84|48.79|45.99|48.59|45.79|0
1693875300000|2023-09-05 00:55:00|48.59|45.79|48.74|45.94|48.74|45.94|48.59|45.79|0
1693875600000|2023-09-05 01:00:00|48.69|45.89|48.59|45.79|48.69|45.89|48.49|45.69|0
1693875900000|2023-09-05 01:05:00|48.56|45.76|48.59|45.79|48.69|45.89|48.54|45.74|0
1693876200000|2023-09-05 01:10:00|48.54|45.74|48.58|45.78|48.63|45.83|48.54|45.74|0
1693876500000|2023-09-05 01:15:00|48.63|45.83|48.68|45.88|48.88|46.08|48.63|45.83|0
1693876800000|2023-09-05 01:20:00|48.63|45.83|48.43|45.63|48.68|45.88|48.43|45.63|0
1693877100000|2023-09-05 01:25:00|48.46|45.66|48.18|45.38|48.53|45.73|48.18|45.38|0
1693877400000|2023-09-05 01:30:00|48.13|45.33|48.08|45.28|48.23|45.43|48.03|45.23|0
1693877700000|2023-09-05 01:35:00|48.13|45.33|48.33|45.53|48.58|45.78|48.13|45.33|0
1693878000000|2023-09-05 01:40:00|48.38|45.58|48.28|45.48|48.38|45.58|48.08|45.28|0
1693878300000|2023-09-05 01:45:00|48.32|45.52|48.52|45.72|48.52|45.72|48.27|45.47|0
1693878600000|2023-09-05 01:50:00|48.57|45.77|48.47|45.67|48.62|45.82|48.47|45.67|0
1693878900000|2023-09-05 01:55:00|48.52|45.72|48.52|45.72|48.67|45.87|48.52|45.72|0
1693879200000|2023-09-05 02:00:00|48.57|45.77|48.47|45.67|48.67|45.87|48.42|45.62|0
1693879500000|2023-09-05 02:05:00|48.52|45.72|48.46|45.66|48.66|45.86|48.41|45.61|0
1693879800000|2023-09-05 02:10:00|48.41|45.61|48.41|45.61|48.59|45.79|48.36|45.56|0
1693880100000|2023-09-05 02:15:00|48.46|45.66|48.36|45.56|48.51|45.71|48.26|45.46|0
1693880400000|2023-09-05 02:20:00|48.31|45.51|48.61|45.81|48.71|45.91|48.31|45.51|0
1693880700000|2023-09-05 02:25:00|48.58|45.78|48.56|45.76|48.66|45.86|48.51|45.71|0
1693881000000|2023-09-05 02:30:00|48.53|45.73|48.65|45.85|48.75|45.95|48.51|45.71|0
1693881300000|2023-09-05 02:35:00|48.6|45.8|48.6|45.8|48.6|45.8|48.5|45.7|0
1693881600000|2023-09-05 02:40:00|48.55|45.75|48.6|45.8|48.68|45.88|48.55|45.75|0
1693881900000|2023-09-05 02:45:00|48.65|45.85|48.3|45.5|48.65|45.85|48.3|45.5|0
1693882200000|2023-09-05 02:50:00|48.35|45.55|48.35|45.55|48.4|45.6|48.25|45.45|0
1693882500000|2023-09-05 02:55:00|48.4|45.6|48.39|45.59|48.45|45.65|48.35|45.55|0
1693882800000|2023-09-05 03:00:00|48.44|45.64|48.54|45.74|48.54|45.74|48.39|45.59|0
1693883100000|2023-09-05 03:05:00|48.59|45.79|48.59|45.79|48.59|45.79|48.49|45.69|0
1693883400000|2023-09-05 03:10:00|48.54|45.74|48.64|45.84|48.74|45.94|48.54|45.74|0
1693883700000|2023-09-05 03:15:00|48.69|45.89|48.74|45.94|48.74|45.94|48.54|45.74|0
1693884000000|2023-09-05 03:20:00|48.69|45.89|48.48|45.68|48.74|45.94|48.44|45.64|0
1693884300000|2023-09-05 03:25:00|48.53|45.73|48.53|45.73|48.53|45.73|48.38|45.58|0
1693884600000|2023-09-05 03:30:00|48.56|45.76|48.43|45.63|48.58|45.78|48.33|45.53|0
1693884900000|2023-09-05 03:35:00|48.48|45.68|48.58|45.78|48.58|45.78|48.46|45.66|0
1693885200000|2023-09-05 03:40:00|48.53|45.73|48.48|45.68|48.53|45.73|48.48|45.68|0
1693885500000|2023-09-05 03:45:00|48.5|45.7|48.57|45.77|48.57|45.77|48.43|45.63|0
1693885800000|2023-09-05 03:50:00|48.52|45.72|48.52|45.72|48.52|45.72|48.47|45.67|0
1693886100000|2023-09-05 03:55:00|48.57|45.77|48.57|45.77|48.67|45.87|48.47|45.67|0
1693886400000|2023-09-05 04:00:00|48.62|45.82|48.47|45.67|48.62|45.82|48.47|45.67|0
1693886700000|2023-09-05 04:05:00|48.52|45.72|48.32|45.52|48.52|45.72|48.32|45.52|0
1693887000000|2023-09-05 04:10:00|48.37|45.57|48.37|45.57|48.44|45.64|48.32|45.52|0
1693887300000|2023-09-05 04:15:00|48.32|45.52|48.36|45.56|48.37|45.57|48.31|45.51|0
1693887600000|2023-09-05 04:20:00|48.31|45.51|48.21|45.41|48.34|45.54|48.21|45.41|0
1693887900000|2023-09-05 04:25:00|48.26|45.46|48.26|45.46|48.26|45.46|48.21|45.41|0
1693888200000|2023-09-05 04:30:00|48.31|45.51|48.31|45.51|48.31|45.51|48.26|45.46|0
1693888500000|2023-09-05 04:35:00|48.26|45.46|48.21|45.41|48.31|45.51|48.16|45.36|0
1693888800000|2023-09-05 04:40:00|48.23|45.43|48.11|45.31|48.26|45.46|48.06|45.26|0
1693889100000|2023-09-05 04:45:00|48.16|45.36|48.3|45.5|48.3|45.5|48.16|45.36|0
1693889400000|2023-09-05 04:50:00|48.25|45.45|48.2|45.4|48.25|45.45|48.2|45.4|0
1693889700000|2023-09-05 04:55:00|48.25|45.45|48.2|45.4|48.25|45.45|48.15|45.35|0
1693890000000|2023-09-05 05:00:00|48.15|45.35|48.15|45.35|48.15|45.35|48|45.2|0
1693890300000|2023-09-05 05:05:00|48.2|45.4|48.25|45.45|48.25|45.45|48.2|45.4|0
1693890600000|2023-09-05 05:10:00|48.24|45.44|48.24|45.44|48.34|45.54|48.24|45.44|0
1693890900000|2023-09-05 05:15:00|48.27|45.47|48.19|45.39|48.29|45.49|48.14|45.34|0
1693891200000|2023-09-05 05:20:00|48.24|45.44|48.54|45.74|48.59|45.79|48.24|45.44|0
1693891500000|2023-09-05 05:25:00|48.59|45.79|48.54|45.74|48.59|45.79|48.49|45.69|0
1693891800000|2023-09-05 05:30:00|48.49|45.69|48.63|45.83|48.66|45.86|48.49|45.69|0
1693892100000|2023-09-05 05:35:00|48.61|45.81|48.48|45.68|48.73|45.93|48.48|45.68|0
1693892400000|2023-09-05 05:40:00|48.43|45.63|48.48|45.68|48.58|45.78|48.43|45.63|0
1693892700000|2023-09-05 05:45:00|48.46|45.66|48.18|45.38|48.46|45.66|48.13|45.33|0
1693893000000|2023-09-05 05:50:00|48.13|45.33|48.33|45.53|48.33|45.53|48.13|45.33|0
1693893300000|2023-09-05 05:55:00|48.28|45.48|48.57|45.77|48.57|45.77|48.28|45.48|0
1693893600000|2023-09-05 06:00:00|48.52|45.72|48.67|45.87|48.87|46.07|48.42|45.62|0
1693893900000|2023-09-05 06:05:00|48.52|46.12|48.42|46.02|48.65|46.25|48.37|45.97|0
1693894200000|2023-09-05 06:10:00|48.45|46.05|48.42|46.02|48.47|46.07|48.17|45.77|0
1693894500000|2023-09-05 06:15:00|48.37|45.97|48.42|46.02|48.47|46.07|48.32|45.92|0
1693894800000|2023-09-05 06:20:00|48.44|46.04|48.41|46.01|48.47|46.07|48.31|45.91|0
1693895100000|2023-09-05 06:25:00|48.39|45.99|48.71|46.31|48.76|46.36|48.36|45.96|0
1693895400000|2023-09-05 06:30:00|48.76|46.36|48.81|46.41|48.96|46.56|48.71|46.31|0
1693895700000|2023-09-05 06:35:00|48.86|46.46|49.01|46.61|49.06|46.66|48.81|46.41|0
1693896000000|2023-09-05 06:40:00|48.96|46.56|49.01|46.61|49.21|46.81|48.96|46.56|0
1693896300000|2023-09-05 06:45:00|48.96|46.56|48.96|46.56|49.06|46.66|48.86|46.46|0
1693896600000|2023-09-05 06:50:00|49.01|46.61|48.9|46.5|49.06|46.66|48.85|46.45|0
1693896900000|2023-09-05 06:55:00|48.88|46.48|48.8|46.4|48.9|46.5|48.7|46.3|0
1693897200000|2023-09-05 07:00:00|48.85|46.45|48.85|46.45|49.2|46.8|48.63|46.23|0
1693897500000|2023-09-05 07:05:00|48.72|46.32|49|46.6|49|46.6|48.55|46.15|0
1693897800000|2023-09-05 07:10:00|49.05|46.65|48.79|46.39|49.55|47.15|48.59|46.19|0
1693898100000|2023-09-05 07:15:00|48.74|46.34|49.39|46.99|49.54|47.14|47.88|45.48|0
1693898400000|2023-09-05 07:20:00|49.34|46.94|48.94|46.54|49.54|47.14|48.79|46.39|0
1693898700000|2023-09-05 07:25:00|48.83|46.43|49.19|46.79|49.31|46.91|48.78|46.38|0
1693899000000|2023-09-05 07:30:00|49.29|46.89|49.49|47.09|49.59|47.19|49.13|46.73|0
1693899300000|2023-09-05 07:35:00|49.54|47.14|50.05|47.65|50.15|47.75|49.44|47.04|0
1693899600000|2023-09-05 07:40:00|50.15|47.75|49.99|47.59|50.35|47.95|49.89|47.49|0
1693899900000|2023-09-05 07:45:00|49.94|47.54|49.68|47.28|50.1|47.7|49.63|47.23|0
1693900200000|2023-09-05 07:50:00|49.63|47.23|49.63|47.23|49.63|47.23|49.28|46.88|0
1693900500000|2023-09-05 07:55:00|49.58|47.18|49.94|47.54|49.99|47.59|49.53|47.13|0
1693900800000|2023-09-05 08:00:00|49.99|47.59|50.11|47.71|50.24|47.84|49.83|47.43|0
1693901100000|2023-09-05 08:05:00|50.09|47.69|49.98|47.58|50.24|47.84|49.78|47.38|0
1693901400000|2023-09-05 08:10:00|50.03|47.63|50.96|48.56|50.96|48.56|49.98|47.58|0
1693901700000|2023-09-05 08:15:00|50.91|48.51|51.17|48.77|51.17|48.77|50.75|48.35|0
1693902000000|2023-09-05 08:20:00|51.06|48.66|50.7|48.3|51.06|48.66|50.65|48.25|0
1693902300000|2023-09-05 08:25:00|50.67|48.27|50.85|48.45|50.9|48.5|50.65|48.25|0
1693902600000|2023-09-05 08:30:00|50.9|48.5|51.15|48.75|51.2|48.8|49.92|47.52|0
1693902900000|2023-09-05 08:35:00|51.18|48.78|50.86|48.46|51.2|48.8|50.73|48.33|0
1693903200000|2023-09-05 08:40:00|50.89|48.49|50.22|47.82|50.89|48.49|50.22|47.82|0
1693903500000|2023-09-05 08:45:00|50.27|47.87|50.27|47.87|50.58|48.18|50.22|47.82|0
1693903800000|2023-09-05 08:50:00|50.22|47.82|49.86|47.46|50.32|47.92|49.81|47.41|0
1693904100000|2023-09-05 08:55:00|49.81|47.41|49.91|47.51|49.96|47.56|49.65|47.25|0
1693904400000|2023-09-05 09:00:00|49.88|47.48|49.9|47.5|50.01|47.61|49.65|47.25|0
1693904700000|2023-09-05 09:05:00|49.88|47.48|49.75|47.35|50.01|47.61|49.75|47.35|0
1693905000000|2023-09-05 09:10:00|49.7|47.3|49.49|47.09|49.7|47.3|49.44|47.04|0
1693905300000|2023-09-05 09:15:00|49.34|46.94|49.34|46.94|49.44|47.04|49.24|46.84|0
1693905600000|2023-09-05 09:20:00|49.29|46.89|49.29|46.89|49.44|47.04|49.24|46.84|0
1693905900000|2023-09-05 09:25:00|49.34|46.94|49.04|46.64|49.44|47.04|48.99|46.59|0
1693906200000|2023-09-05 09:30:00|49.01|46.61|48.73|46.33|49.04|46.64|48.68|46.28|0
1693906500000|2023-09-05 09:35:00|48.78|46.38|48.88|46.48|48.88|46.48|48.63|46.23|0
1693906800000|2023-09-05 09:40:00|48.93|46.53|49.13|46.73|49.23|46.83|48.88|46.48|0
1693907100000|2023-09-05 09:45:00|49.08|46.68|49.08|46.68|49.13|46.73|48.88|46.48|0
1693907400000|2023-09-05 09:50:00|49.05|46.65|48.98|46.58|49.08|46.68|48.93|46.53|0
1693907700000|2023-09-05 09:55:00|49.03|46.63|49.07|46.67|49.07|46.67|48.82|46.42|0
1693908000000|2023-09-05 10:00:00|49.02|46.62|49.07|46.67|49.22|46.82|48.97|46.57|0
1693908300000|2023-09-05 10:05:00|49.02|46.62|48.97|46.57|49.27|46.87|48.87|46.47|0
1693908600000|2023-09-05 10:10:00|48.92|46.52|48.85|46.45|49.86|47.46|48.75|46.35|0
1693908900000|2023-09-05 10:15:00|48.9|46.5|48.45|46.05|48.9|46.5|48.45|46.05|0
1693909200000|2023-09-05 10:20:00|48.4|46|48.45|46.05|48.6|46.2|48.4|46|0
1693909500000|2023-09-05 10:25:00|48.5|46.1|48.5|46.1|48.7|46.3|48.45|46.05|0
1693909800000|2023-09-05 10:30:00|48.52|46.12|48.49|46.09|48.64|46.24|48.4|46|0
1693910100000|2023-09-05 10:35:00|48.47|46.07|48.54|46.14|48.64|46.24|48.39|45.99|0
1693910400000|2023-09-05 10:40:00|48.59|46.19|48.54|46.14|48.59|46.19|48.39|45.99|0
1693910700000|2023-09-05 10:45:00|48.49|46.09|48.64|46.24|48.64|46.24|48.39|45.99|0
1693911000000|2023-09-05 10:50:00|48.59|46.19|48.29|45.89|48.59|46.19|48.29|45.89|0
1693911300000|2023-09-05 10:55:00|48.24|45.84|48.73|46.33|48.83|46.43|48.19|45.79|0
1693911600000|2023-09-05 11:00:00|48.78|46.38|49.28|46.88|49.28|46.88|48.73|46.33|0
1693911900000|2023-09-05 11:05:00|49.23|46.83|49.48|47.08|49.53|47.13|49.13|46.73|0
1693912200000|2023-09-05 11:10:00|49.46|47.06|49.33|46.93|49.53|47.13|49.28|46.88|0
1693912500000|2023-09-05 11:15:00|49.38|46.98|49.23|46.83|49.43|47.03|49.18|46.78|0
1693912800000|2023-09-05 11:20:00|49.18|46.78|49.48|47.08|49.63|47.23|49.18|46.78|0
1693913100000|2023-09-05 11:25:00|49.53|47.13|49.12|46.72|49.53|47.13|49.12|46.72|0
1693913400000|2023-09-05 11:30:00|49.17|46.77|49.07|46.67|49.27|46.87|48.87|46.47|0
1693913700000|2023-09-05 11:35:00|49.12|46.72|48.62|46.22|49.17|46.77|48.62|46.22|0
1693914000000|2023-09-05 11:40:00|48.57|46.17|48.62|46.22|48.77|46.37|48.57|46.17|0
1693914300000|2023-09-05 11:45:00|48.57|46.17|48.46|46.06|48.62|46.22|48.46|46.06|0
1693914600000|2023-09-05 11:50:00|48.41|46.01|48.36|45.96|48.41|46.01|48.27|45.87|0
1693914900000|2023-09-05 11:55:00|48.41|46.01|48.61|46.21|48.71|46.31|48.36|45.96|0
1693915200000|2023-09-05 12:00:00|48.56|46.16|48.66|46.26|48.66|46.26|48.26|45.86|0
1693915500000|2023-09-05 12:05:00|48.71|46.31|48.61|46.21|48.71|46.31|48.41|46.01|0
1693915800000|2023-09-05 12:10:00|48.66|46.26|48.65|46.25|48.85|46.45|48.65|46.25|0
1693916100000|2023-09-05 12:15:00|48.6|46.2|48.85|46.45|48.95|46.55|48.6|46.2|0
1693916400000|2023-09-05 12:20:00|48.8|46.4|49.15|46.75|49.3|46.9|48.75|46.35|0
1693916700000|2023-09-05 12:25:00|49.1|46.7|49.6|47.2|49.7|47.3|49.05|46.65|0
1693917000000|2023-09-05 12:30:00|49.55|47.15|49.7|47.3|49.96|47.56|49.5|47.1|0
1693917300000|2023-09-05 12:35:00|49.75|47.35|50.16|47.76|50.21|47.81|49.75|47.35|0
1693917600000|2023-09-05 12:40:00|50.11|47.71|48.74|46.34|50.16|47.76|48.39|45.99|0
1693917900000|2023-09-05 12:45:00|48.69|46.29|48.04|45.64|49.19|46.79|47.9|45.5|0
1693918200000|2023-09-05 12:50:00|48|45.6|48.29|45.89|48.29|45.89|47.65|45.25|0
1693918500000|2023-09-05 12:55:00|48.19|45.79|47.79|45.39|48.49|46.09|47.75|45.35|0
1693918800000|2023-09-05 13:00:00|47.7|45.3|47.99|45.59|48.19|45.79|47.65|45.25|0
1693919100000|2023-09-05 13:05:00|48.04|45.64|48.48|46.08|48.58|46.18|47.94|45.54|0
1693919400000|2023-09-05 13:10:00|48.53|46.13|48.88|46.48|48.88|46.48|48.33|45.93|0
1693919700000|2023-09-05 13:15:00|48.93|46.53|48.98|46.58|49.23|46.83|48.68|46.28|0
1693920000000|2023-09-05 13:20:00|48.93|46.53|48.38|45.98|48.98|46.58|48.28|45.88|0
1693920300000|2023-09-05 13:25:00|48.43|46.03|48.23|45.83|48.48|46.08|47.93|45.53|0
1693920600000|2023-09-05 13:30:00|48.28|45.88|48.72|46.32|48.82|46.42|47.83|45.43|0
1693920900000|2023-09-05 13:35:00|48.87|46.47|49.42|47.02|49.73|47.33|48.62|46.22|0
1693921200000|2023-09-05 13:40:00|49.57|47.17|50.34|47.94|50.47|48.07|49.12|46.72|0
1693921500000|2023-09-05 13:45:00|50.39|47.99|50.39|47.99|50.39|47.99|49.32|46.92|0
1693921800000|2023-09-05 13:50:00|50.34|47.94|49.7|47.7|50.34|47.94|49.5|47.1|0
1693922100000|2023-09-05 13:55:00|49.76|47.76|49.86|47.86|50.22|48.22|49.45|47.45|0
1693922400000|2023-09-05 14:00:00|50.11|48.11|50.16|48.16|50.22|48.22|49.55|47.55|0
1693922700000|2023-09-05 14:05:00|50.11|48.11|49.7|47.7|50.27|48.27|49.29|47.29|0
1693923000000|2023-09-05 14:10:00|49.6|47.6|49.85|47.85|49.9|47.9|49.09|47.09|0
1693923300000|2023-09-05 14:15:00|50.06|48.06|49.44|47.44|50.67|48.67|49.44|47.44|0
1693923600000|2023-09-05 14:20:00|49.49|47.49|48.68|46.68|49.69|47.69|48.68|46.68|0
1693923900000|2023-09-05 14:25:00|48.83|46.83|49.18|47.18|49.49|47.49|48.33|46.33|0
1693924200000|2023-09-05 14:30:00|49.28|47.28|50.15|48.15|50.15|48.15|49.18|47.18|0
1693924500000|2023-09-05 14:35:00|50.2|48.2|49.34|47.34|50.51|48.51|48.87|46.87|0
1693924800000|2023-09-05 14:40:00|49.39|47.39|48.93|46.93|49.75|47.75|48.93|46.93|0
1693925100000|2023-09-05 14:45:00|48.83|46.83|48.43|46.23|49.6|47.6|48.18|45.98|0
1693925400000|2023-09-05 14:50:00|48.48|46.28|48.23|46.03|48.73|46.53|47.93|45.73|0
1693925700000|2023-09-05 14:55:00|48.28|46.08|48.42|46.22|48.58|46.38|48.23|46.03|0
1693926000000|2023-09-05 15:00:00|48.32|46.12|47.28|45.08|48.32|46.12|47.23|45.03|0
1693926300000|2023-09-05 15:05:00|47.23|45.03|46.99|44.79|47.38|45.18|46.55|44.35|0
1693926600000|2023-09-05 15:10:00|47.13|44.93|46.98|44.78|47.13|44.93|46.64|44.44|0
1693926900000|2023-09-05 15:15:00|46.89|44.69|46.98|44.78|47.13|44.93|46.59|44.39|0
1693927200000|2023-09-05 15:20:00|46.93|44.73|47.47|45.27|47.52|45.32|46.83|44.63|0
1693927500000|2023-09-05 15:25:00|47.52|45.32|48.06|45.86|48.06|45.86|47.42|45.22|0
1693927800000|2023-09-05 15:30:00|48.01|45.81|48.6|46.4|49.23|47.03|47.81|45.61|0
1693928100000|2023-09-05 15:35:00|48.65|46.45|48.9|46.7|49.31|47.11|48.5|46.3|0
1693928400000|2023-09-05 15:40:00|49|46.8|49|46.8|49.2|47|48.85|46.65|0
1693928700000|2023-09-05 15:45:00|49.05|46.85|48.65|46.45|49.2|47|48.45|46.25|0
1693929000000|2023-09-05 15:50:00|48.6|46.4|48.95|46.75|49.1|46.9|48.45|46.25|0
1693929300000|2023-09-05 15:55:00|48.89|46.69|48.59|46.39|49|46.8|48.54|46.34|0
1693929600000|2023-09-05 16:00:00|48.64|46.44|48.54|46.34|48.69|46.49|48.09|45.89|0
1693929900000|2023-09-05 16:05:00|48.49|46.29|48.09|45.89|48.54|46.34|48.09|45.89|0
1693930200000|2023-09-05 16:10:00|47.99|45.79|47.94|45.74|48.14|45.94|47.79|45.59|0
1693930500000|2023-09-05 16:15:00|47.89|45.69|47.89|45.69|48.38|46.18|47.84|45.64|0
1693930800000|2023-09-05 16:20:00|47.84|45.64|47.84|45.64|48.03|45.83|47.69|45.49|0
1693931100000|2023-09-05 16:25:00|47.88|45.68|48.28|46.08|48.43|46.23|47.88|45.68|0
1693931400000|2023-09-05 16:30:00|48.23|46.03|48.18|45.98|48.38|46.18|47.93|45.73|0
1693931700000|2023-09-05 16:35:00|48.23|46.03|47.59|45.39|48.28|46.08|47.45|45.25|0
1693932000000|2023-09-05 16:40:00|47.55|45.35|47.59|45.39|47.84|45.64|47.5|45.3|0
1693932300000|2023-09-05 16:45:00|47.54|45.34|47.79|45.59|47.79|45.59|47.35|45.15|0
1693932600000|2023-09-05 16:50:00|47.74|45.54|47.94|45.74|48.04|45.84|47.74|45.54|0
1693932900000|2023-09-05 16:55:00|47.99|45.79|48.08|45.88|48.23|46.03|47.89|45.69|0
1693933200000|2023-09-05 17:00:00|48.03|45.83|48.68|46.48|48.68|46.48|48.03|45.83|0
1693933500000|2023-09-05 17:05:00|48.73|46.53|49.13|46.93|49.24|47.04|48.63|46.43|0
1693933800000|2023-09-05 17:10:00|49.18|46.98|47.85|45.65|49.18|46.98|47.7|45.5|0
1693934100000|2023-09-05 17:15:00|47.84|45.64|47.94|45.74|48.1|45.9|47.69|45.49|0
1693934400000|2023-09-05 17:20:00|47.99|45.79|47.99|45.79|48.29|46.09|47.79|45.59|0
1693934700000|2023-09-05 17:25:00|47.94|45.74|48.29|46.09|48.34|46.14|47.84|45.64|0
1693935000000|2023-09-05 17:30:00|48.34|46.14|48.29|46.09|48.49|46.29|47.99|45.79|0
1693935300000|2023-09-05 17:35:00|48.24|46.04|47.94|45.74|48.29|46.09|47.79|45.59|0
1693935600000|2023-09-05 17:40:00|47.89|45.69|47.78|45.58|48.03|45.83|47.58|45.38|0
1693935900000|2023-09-05 17:45:00|47.73|45.53|47.73|45.53|47.98|45.78|47.58|45.38|0
1693936200000|2023-09-05 17:50:00|47.78|45.58|47.48|45.28|47.78|45.58|47.43|45.23|0
1693936500000|2023-09-05 17:55:00|47.43|45.23|47.48|45.28|47.83|45.63|47.38|45.18|0
1693936800000|2023-09-05 18:00:00|47.43|45.23|47.53|45.33|47.68|45.48|47.33|45.13|0
1693937100000|2023-09-05 18:05:00|47.58|45.38|47.87|45.67|48.13|45.93|47.58|45.38|0
1693937400000|2023-09-05 18:10:00|47.92|45.72|47.67|45.47|48.07|45.87|47.62|45.42|0
1693937700000|2023-09-05 18:15:00|47.62|45.42|47.02|44.82|47.82|45.62|47.02|44.82|0
1693938000000|2023-09-05 18:20:00|46.98|44.78|47.07|44.87|47.32|45.12|46.93|44.73|0
1693938300000|2023-09-05 18:25:00|47.02|44.82|46.77|44.57|47.17|44.97|46.63|44.43|0
1693938600000|2023-09-05 18:30:00|46.68|44.48|46.82|44.62|47.02|44.82|46.58|44.38|0
1693938900000|2023-09-05 18:35:00|46.87|44.67|47.07|44.87|47.26|45.06|46.87|44.67|0
1693939200000|2023-09-05 18:40:00|47.12|44.92|47.02|44.82|47.17|44.97|46.87|44.67|0
1693939500000|2023-09-05 18:45:00|47.06|44.86|46.72|44.52|47.16|44.96|46.62|44.42|0
1693939800000|2023-09-05 18:50:00|46.67|44.47|46.62|44.42|46.82|44.62|46.37|44.17|0
1693940100000|2023-09-05 18:55:00|46.67|44.47|46.23|44.03|46.76|44.56|46.23|44.03|0
1693940400000|2023-09-05 19:00:00|46.32|44.12|46.86|44.66|47.11|44.91|46.27|44.07|0
1693940700000|2023-09-05 19:05:00|46.81|44.61|47.15|44.95|47.16|44.96|46.81|44.61|0
1693941000000|2023-09-05 19:10:00|47.2|45|47.85|45.65|48.05|45.85|47.15|44.95|0
1693941300000|2023-09-05 19:15:00|47.9|45.7|47.9|45.7|48|45.8|47.6|45.4|0
1693941600000|2023-09-05 19:20:00|47.85|45.65|47.69|45.49|47.85|45.65|47.5|45.3|0
1693941900000|2023-09-05 19:25:00|47.74|45.54|47.79|45.59|48.2|46|47.64|45.44|0
1693942200000|2023-09-05 19:30:00|47.84|45.64|47.74|45.54|47.89|45.69|47.54|45.34|0
1693942500000|2023-09-05 19:35:00|47.69|45.49|46.99|44.79|47.79|45.59|46.99|44.79|0
1693942800000|2023-09-05 19:40:00|47.04|44.84|46.84|44.64|47.09|44.89|46.7|44.5|0
1693943100000|2023-09-05 19:45:00|46.8|44.6|47.84|45.64|47.94|45.74|46.7|44.5|0
1693943400000|2023-09-05 19:50:00|47.94|45.74|48.18|45.98|48.54|46.34|47.94|45.74|0
1693943700000|2023-09-05 19:55:00|48.39|46.19|48.99|46.79|49.15|46.95|48.39|46.19|0
1693944000000|2023-09-05 20:00:00|48.94|46.74|49.2|47|49.25|47.05|48.59|46.39|0
1693944300000|2023-09-05 20:05:00|49.15|46.95|49.35|47.15|49.45|47.25|48.99|46.79|0
1693944600000|2023-09-05 20:10:00|49.4|47.2|49.09|46.89|49.45|47.25|48.99|46.79|0
1693944900000|2023-09-05 20:15:00|49.29|46.94|49.34|46.94|49.45|47.05|49.24|46.84|0
1693945200000|2023-09-05 20:20:00|49.39|46.99|49.29|46.89|49.39|46.99|49.29|46.89|0
1693945500000|2023-09-05 20:25:00|49.34|46.94|49.34|46.94|49.39|46.99|49.29|46.89|0
1693945800000|2023-09-05 20:30:00|49.39|46.99|49.34|46.94|49.39|46.99|49.34|46.94|0
1693946100000|2023-09-05 20:35:00|49.39|46.99|49.49|47.09|49.49|47.09|49.34|46.94|0
1693946400000|2023-09-05 20:40:00|49.54|47.14|49.54|47.14|49.54|47.14|49.49|47.09|0
1693946700000|2023-09-05 20:45:00|49.69|47.29|49.43|47.03|49.69|47.29|49.43|47.03|0
1693947000000|2023-09-05 20:50:00|49.48|47.08|49.53|47.13|49.54|47.14|49.43|47.03|0
1693947300000|2023-09-05 20:55:00|49.56|47.16|49.46|47.06|49.58|47.18|49.41|47.01|0
1693947600000|2023-09-05 21:00:00|49.43|47.03|49.42|47.02|49.45|47.05|49.42|47.02|0
1693947900000|2023-09-05 21:05:00|49.37|46.97|49.4|47|49.4|47|49.37|46.97|0
1693948200000|2023-09-05 21:10:00|49.43|47.03|49.4|47|49.43|47.03|49.4|47|0
1693948500000|2023-09-05 21:15:00|49.39|46.99|49.38|46.98|49.45|47.05|49.37|46.97|0
1693948800000|2023-09-05 21:20:00|49.43|47.03|49.37|46.97|49.43|47.03|49.36|46.96|0
1693949100000|2023-09-05 21:25:00|49.42|47.02|49.36|46.96|49.42|47.02|49.32|46.92|0
1693949400000|2023-09-05 21:30:00|49.38|46.98|49.34|46.94|49.38|46.98|49.34|46.94|0
1693949700000|2023-09-05 21:35:00|49.32|46.92|49.44|47.04|49.44|47.04|49.32|46.92|0
1693950000000|2023-09-05 21:40:00|49.45|47.05|49.44|47.04|49.45|47.05|49.44|47.04|0
1693950300000|2023-09-05 21:45:00|49.43|47.03|49.43|47.03|49.44|47.04|49.37|46.97|0
1693950600000|2023-09-05 21:50:00|49.44|47.04|49.52|47.12|49.52|47.12|49.44|47.04|0
1693950900000|2023-09-05 21:55:00|49.51|47.11|49.49|47.09|49.51|47.11|49.44|47.04|0
1693951200000|2023-09-05 22:00:00|49.59|47.19|49.51|47.11|49.72|47.32|49.46|47.06|0
1693951500000|2023-09-05 22:05:00|49.48|47.08|49.35|46.95|49.48|47.08|49.25|46.85|0
1693951800000|2023-09-05 22:10:00|49.27|46.87|49.3|46.9|49.35|46.95|49.25|46.85|0
1693952100000|2023-09-05 22:15:00|49.25|46.85|49.14|46.74|49.25|46.85|49.14|46.74|0
1693952400000|2023-09-05 22:20:00|49.19|46.79|49.14|46.74|49.19|46.79|49.09|46.69|0
1693952700000|2023-09-05 22:25:00|49.19|46.79|49.24|46.84|49.29|46.89|49.14|46.74|0
1693953000000|2023-09-05 22:30:00|49.19|46.79|49.24|46.84|49.24|46.84|49.14|46.74|0
1693953300000|2023-09-05 22:35:00|49.19|46.79|49.13|46.73|49.19|46.79|49.13|46.73|0
1693953600000|2023-09-05 22:40:00|49.08|46.68|49.13|46.73|49.13|46.73|49.08|46.68|0
1693953900000|2023-09-05 22:45:00|49.18|46.78|49.18|46.78|49.23|46.83|49.18|46.78|0
1693954200000|2023-09-05 22:50:00|49.13|46.73|49.08|46.68|49.13|46.73|49.08|46.68|0
1693954500000|2023-09-05 22:55:00|49.13|46.73|49.1|46.7|49.13|46.73|49.08|46.68|0
1693954800000|2023-09-05 23:00:00|49.13|46.73|49.12|46.72|49.13|46.73|49.07|46.67|0
1693955100000|2023-09-05 23:05:00|49.07|46.67|49.28|46.88|49.28|46.88|49.07|46.67|0
1693955400000|2023-09-05 23:10:00|49.22|46.82|49.22|46.82|49.22|46.82|49.12|46.72|0
1693955700000|2023-09-05 23:15:00|49.27|46.87|49.27|46.87|49.32|46.92|49.22|46.82|0
1693956000000|2023-09-05 23:20:00|49.35|46.95|49.37|46.97|49.43|47.03|49.32|46.92|0
1693956300000|2023-09-05 23:25:00|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1693956600000|2023-09-05 23:30:00|49.35|46.95|49.32|46.92|49.37|46.97|49.27|46.87|0
1693956900000|2023-09-05 23:35:00|49.27|46.87|49.11|46.71|49.32|46.92|49.11|46.71|0
1693957200000|2023-09-05 23:40:00|49.16|46.76|49.16|46.76|49.21|46.81|49.11|46.71|0
1693957500000|2023-09-05 23:45:00|49.19|46.79|49.21|46.81|49.31|46.91|49.19|46.79|0
1693957800000|2023-09-05 23:50:00|49.16|46.76|49.1|46.7|49.21|46.81|49.1|46.7|0
1693958100000|2023-09-05 23:55:00|49.05|46.65|49.21|46.81|49.21|46.81|49.05|46.65|0
1693958400000|2023-09-06 00:00:00|49.2|46.8|49.31|46.91|49.41|47.01|49.2|46.8|0
1693958700000|2023-09-06 00:05:00|49.28|46.88|49.1|46.7|49.28|46.88|49|46.6|0
1693959000000|2023-09-06 00:10:00|49.15|46.75|49.15|46.75|49.25|46.85|49.05|46.65|0
1693959300000|2023-09-06 00:15:00|49.2|46.8|48.79|46.39|49.2|46.8|48.76|46.36|0
1693959600000|2023-09-06 00:20:00|48.84|46.44|48.84|46.44|48.89|46.49|48.74|46.34|0
1693959900000|2023-09-06 00:25:00|48.79|46.39|49.16|46.76|49.21|46.81|48.79|46.39|0
1693960200000|2023-09-06 00:30:00|49.06|46.86|49.11|46.91|49.21|47.01|49.06|46.86|0
1693960500000|2023-09-06 00:35:00|49.06|46.86|49.16|46.96|49.26|47.06|49.06|46.86|0
1693960800000|2023-09-06 00:40:00|49.19|46.99|49.21|47.01|49.21|47.01|49.11|46.91|0
1693961100000|2023-09-06 00:45:00|49.16|46.96|49.16|46.96|49.16|46.96|49.1|46.9|0
1693961400000|2023-09-06 00:50:00|49.21|47.01|49.21|47.01|49.26|47.06|49.15|46.95|0
1693961700000|2023-09-06 00:55:00|49.15|46.95|49.13|46.93|49.21|47.01|49.13|46.93|0
1693962000000|2023-09-06 01:00:00|49.1|46.9|49.2|47|49.2|47|49.05|46.85|0
1693962300000|2023-09-06 01:05:00|49.18|46.98|49.1|46.9|49.2|47|49.05|46.85|0
1693962600000|2023-09-06 01:10:00|49.15|46.95|49.15|46.95|49.2|47|49.15|46.95|0
1693962900000|2023-09-06 01:15:00|49.17|46.97|49.45|47.25|49.56|47.36|49.17|46.97|0
1693963200000|2023-09-06 01:20:00|49.48|47.28|49.66|47.46|49.66|47.46|49.4|47.2|0
1693963500000|2023-09-06 01:25:00|49.6|47.4|49.65|47.45|49.76|47.56|49.55|47.35|0
1693963800000|2023-09-06 01:30:00|49.6|47.4|49.6|47.4|49.76|47.56|49.5|47.3|0
1693964100000|2023-09-06 01:35:00|49.65|47.45|49.55|47.35|49.65|47.45|49.44|47.24|0
1693964400000|2023-09-06 01:40:00|49.6|47.4|49.86|47.66|49.86|47.66|49.55|47.35|0
1693964700000|2023-09-06 01:45:00|49.91|47.71|49.85|47.65|50.06|47.86|49.85|47.65|0
1693965000000|2023-09-06 01:50:00|49.8|47.6|50.01|47.81|50.06|47.86|49.8|47.6|0
1693965300000|2023-09-06 01:55:00|50.06|47.86|50.21|48.01|50.27|48.07|50.01|47.81|0
1693965600000|2023-09-06 02:00:00|50.16|47.96|49.95|47.75|50.16|47.96|49.9|47.7|0
1693965900000|2023-09-06 02:05:00|50|47.8|49.79|47.59|50|47.8|49.74|47.54|0
1693966200000|2023-09-06 02:10:00|49.74|47.54|49.48|47.28|49.79|47.59|49.48|47.28|0
1693966500000|2023-09-06 02:15:00|49.53|47.33|49.38|47.18|49.58|47.38|49.38|47.18|0
1693966800000|2023-09-06 02:20:00|49.43|47.23|49.27|47.07|49.43|47.23|49.27|47.07|0
1693967100000|2023-09-06 02:25:00|49.32|47.12|49.17|46.97|49.32|47.12|49.17|46.97|0
1693967400000|2023-09-06 02:30:00|49.22|47.02|49.22|47.02|49.27|47.07|49.12|46.92|0
1693967700000|2023-09-06 02:35:00|49.24|47.04|49.32|47.12|49.32|47.12|49.22|47.02|0
1693968000000|2023-09-06 02:40:00|49.29|47.09|49.26|47.06|49.37|47.17|49.21|47.01|0
1693968300000|2023-09-06 02:45:00|49.21|47.01|49.47|47.27|49.47|47.27|49.21|47.01|0
1693968600000|2023-09-06 02:50:00|49.52|47.32|49.67|47.47|49.72|47.52|49.52|47.32|0
1693968900000|2023-09-06 02:55:00|49.62|47.42|49.62|47.42|49.67|47.47|49.62|47.42|0
1693969200000|2023-09-06 03:00:00|49.67|47.47|49.82|47.62|49.82|47.62|49.67|47.47|0
1693969500000|2023-09-06 03:05:00|49.93|47.73|50.13|47.93|50.19|47.99|49.87|47.67|0
1693969800000|2023-09-06 03:10:00|50.08|47.88|49.98|47.78|50.08|47.88|49.92|47.72|0
1693970100000|2023-09-06 03:15:00|49.97|47.77|50.08|47.88|50.13|47.93|49.92|47.72|0
1693970400000|2023-09-06 03:20:00|50.02|47.82|49.97|47.77|50.02|47.82|49.92|47.72|0
1693970700000|2023-09-06 03:25:00|50.02|47.82|49.92|47.72|50.02|47.82|49.92|47.72|0
1693971000000|2023-09-06 03:30:00|49.97|47.77|50.07|47.87|50.07|47.87|49.97|47.77|0
1693971300000|2023-09-06 03:35:00|50.12|47.92|50.07|47.87|50.23|48.03|50.07|47.87|0
1693971600000|2023-09-06 03:40:00|50.02|47.82|50.12|47.92|50.12|47.92|50.02|47.82|0
1693971900000|2023-09-06 03:45:00|50.07|47.87|50.07|47.87|50.17|47.97|50.01|47.81|0
1693972200000|2023-09-06 03:50:00|50.01|47.81|49.91|47.71|50.07|47.87|49.91|47.71|0
1693972500000|2023-09-06 03:55:00|49.86|47.66|50.06|47.86|50.06|47.86|49.86|47.66|0
1693972800000|2023-09-06 04:00:00|50.11|47.91|50.06|47.86|50.11|47.91|50.06|47.86|0
1693973100000|2023-09-06 04:05:00|50.01|47.81|49.9|47.7|50.01|47.81|49.9|47.7|0
1693973400000|2023-09-06 04:10:00|49.85|47.65|49.9|47.7|49.9|47.7|49.85|47.65|0
1693973700000|2023-09-06 04:15:00|49.95|47.75|49.95|47.75|50|47.8|49.9|47.7|0
1693974000000|2023-09-06 04:20:00|49.9|47.7|49.84|47.64|49.95|47.75|49.84|47.64|0
1693974300000|2023-09-06 04:25:00|49.79|47.59|49.84|47.64|49.89|47.69|49.79|47.59|0
1693974600000|2023-09-06 04:30:00|49.79|47.59|49.58|47.38|49.84|47.64|49.43|47.23|0
1693974900000|2023-09-06 04:35:00|49.63|47.43|49.73|47.53|49.74|47.54|49.58|47.38|0
1693975200000|2023-09-06 04:40:00|49.68|47.48|49.73|47.53|49.73|47.53|49.68|47.48|0
1693975500000|2023-09-06 04:45:00|49.78|47.58|49.73|47.53|49.83|47.63|49.71|47.51|0
1693975800000|2023-09-06 04:50:00|49.78|47.58|49.88|47.68|49.88|47.68|49.73|47.53|0
1693976100000|2023-09-06 04:55:00|49.94|47.74|49.83|47.63|49.94|47.74|49.78|47.58|0
1693976400000|2023-09-06 05:00:00|49.78|47.58|49.88|47.68|49.88|47.68|49.78|47.58|0
1693976700000|2023-09-06 05:05:00|49.83|47.63|50.14|47.94|50.4|48.2|49.83|47.63|0
1693977000000|2023-09-06 05:10:00|50.19|47.99|49.77|47.57|50.19|47.99|49.77|47.57|0
1693977300000|2023-09-06 05:15:00|49.82|47.62|49.87|47.67|49.98|47.78|49.77|47.57|0
1693977600000|2023-09-06 05:20:00|49.82|47.62|49.82|47.62|49.92|47.72|49.82|47.62|0
1693977900000|2023-09-06 05:25:00|49.87|47.67|49.82|47.62|49.92|47.72|49.77|47.57|0
1693978200000|2023-09-06 05:30:00|49.84|47.64|49.66|47.46|49.92|47.72|49.61|47.41|0
1693978500000|2023-09-06 05:35:00|49.61|47.41|49.45|47.25|49.66|47.46|49.45|47.25|0
1693978800000|2023-09-06 05:40:00|49.53|47.33|49.76|47.56|49.81|47.61|49.53|47.33|0
1693979100000|2023-09-06 05:45:00|49.71|47.51|49.71|47.51|49.81|47.61|49.66|47.46|0
1693979400000|2023-09-06 05:50:00|49.76|47.56|49.7|47.5|49.81|47.61|49.65|47.45|0
1693979700000|2023-09-06 05:55:00|49.65|47.45|49.39|47.19|49.76|47.56|49.39|47.19|0
1693980000000|2023-09-06 06:00:00|49.44|47.24|49.65|47.45|49.7|47.5|49.34|47.14|0
1693980300000|2023-09-06 06:05:00|49.7|47.5|49.6|47.4|49.85|47.65|49.6|47.4|0
1693980600000|2023-09-06 06:10:00|49.65|47.45|49.8|47.6|49.91|47.71|49.6|47.4|0
1693980900000|2023-09-06 06:15:00|49.75|47.55|49.95|47.75|49.96|47.76|49.75|47.55|0
1693981200000|2023-09-06 06:20:00|49.98|47.78|50.06|47.86|50.06|47.86|49.85|47.65|0
1693981500000|2023-09-06 06:25:00|48.21|46.01|49.79|47.59|49.99|47.79|48.15|45.95|0
1693981800000|2023-09-06 06:30:00|49.73|47.53|49.68|47.48|49.84|47.64|49.63|47.43|0
1693982100000|2023-09-06 06:35:00|49.73|47.53|49.89|47.69|49.99|47.79|49.73|47.53|0
1693982400000|2023-09-06 06:40:00|49.83|47.63|50.04|47.84|50.09|47.89|49.83|47.63|0
1693982700000|2023-09-06 06:45:00|50.09|47.89|50.04|47.84|50.14|47.94|49.88|47.68|0
1693983000000|2023-09-06 06:50:00|50.07|47.87|49.93|47.73|50.09|47.89|49.93|47.73|0
1693983300000|2023-09-06 06:55:00|49.91|47.71|50.24|48.04|50.4|48.2|49.88|47.68|0
1693983600000|2023-09-06 07:00:00|50.19|47.99|50.61|48.41|50.71|48.51|50.19|47.99|0
1693983900000|2023-09-06 07:05:00|50.55|48.35|50.74|48.54|50.76|48.56|50.4|48.2|0
1693984200000|2023-09-06 07:10:00|50.71|48.51|50.87|48.67|50.92|48.72|50.6|48.4|0
1693984500000|2023-09-06 07:15:00|50.97|48.77|51.72|49.52|52.15|49.95|50.97|48.77|0
1693984800000|2023-09-06 07:20:00|51.61|49.41|51.39|49.19|51.77|49.57|51.23|49.03|0
1693985100000|2023-09-06 07:25:00|51.34|49.14|51.13|48.93|51.5|49.3|50.97|48.77|0
1693985400000|2023-09-06 07:30:00|51.02|48.82|51.12|48.92|51.28|49.08|50.86|48.66|0
1693985700000|2023-09-06 07:35:00|51.18|48.98|50.83|48.63|51.28|49.08|50.49|48.29|0
1693986000000|2023-09-06 07:40:00|50.86|48.66|50.59|48.39|51.01|48.81|50.59|48.39|0
1693986300000|2023-09-06 07:45:00|50.64|48.44|50.8|48.6|50.96|48.76|50.54|48.34|0
1693986600000|2023-09-06 07:50:00|50.83|48.63|51.12|48.92|51.22|49.02|50.8|48.6|0
1693986900000|2023-09-06 07:55:00|51.17|48.97|51.43|49.23|51.54|49.34|51.17|48.97|0
1693987200000|2023-09-06 08:00:00|51.49|49.29|50.95|48.75|51.54|49.34|50.93|48.73|0
1693987500000|2023-09-06 08:05:00|50.9|48.7|50.32|48.12|51.01|48.81|50.32|48.12|0
1693987800000|2023-09-06 08:10:00|50.37|48.17|50.53|48.33|50.58|48.38|50.27|48.07|0
1693988100000|2023-09-06 08:15:00|50.58|48.38|51.16|48.96|51.21|49.01|50.53|48.33|0
1693988400000|2023-09-06 08:20:00|51.11|48.91|51.1|48.9|51.37|49.17|50.94|48.74|0
1693988700000|2023-09-06 08:25:00|51.05|48.85|51.31|49.11|51.31|49.11|51|48.8|0
1693989000000|2023-09-06 08:30:00|51.37|49.17|50.99|48.79|51.37|49.17|50.99|48.79|0
1693989300000|2023-09-06 08:35:00|50.97|48.77|51.26|49.06|51.31|49.11|50.83|48.63|0
1693989600000|2023-09-06 08:40:00|51.34|49.14|52.02|49.82|52.12|49.92|51.15|48.95|0
1693989900000|2023-09-06 08:45:00|51.96|49.76|52.02|49.82|52.07|49.87|51.91|49.71|0
1693990200000|2023-09-06 08:50:00|52.07|49.87|51.75|49.55|52.07|49.87|51.32|49.12|0
1693990500000|2023-09-06 08:55:00|51.69|49.49|51.43|49.23|51.75|49.55|51.37|49.17|0
1693990800000|2023-09-06 09:00:00|51.48|49.28|51.21|49.01|51.53|49.33|51.06|48.86|0
1693991100000|2023-09-06 09:05:00|51.27|49.07|51.48|49.28|51.53|49.33|51.16|48.96|0
1693991400000|2023-09-06 09:10:00|51.53|49.33|52.06|49.86|52.11|49.91|51.53|49.33|0
1693991700000|2023-09-06 09:15:00|52.11|49.91|51.55|49.35|52.11|49.91|51.52|49.32|0
1693992000000|2023-09-06 09:20:00|51.52|49.32|51.2|49|51.58|49.38|51.15|48.95|0
1693992300000|2023-09-06 09:25:00|51.15|48.95|51.79|49.59|51.79|49.59|51.15|48.95|0
1693992600000|2023-09-06 09:30:00|51.73|49.53|51.62|49.42|51.73|49.53|51.36|49.16|0
1693992900000|2023-09-06 09:35:00|51.57|49.37|51.68|49.48|51.68|49.48|51.52|49.32|0
1693993200000|2023-09-06 09:40:00|51.57|49.37|51.73|49.53|51.94|49.74|51.57|49.37|0
1693993500000|2023-09-06 09:45:00|51.67|49.47|51.51|49.31|51.78|49.58|51.46|49.26|0
1693993800000|2023-09-06 09:50:00|51.54|49.34|51.59|49.39|51.78|49.58|51.51|49.31|0
1693994100000|2023-09-06 09:55:00|51.48|49.28|51.38|49.18|51.48|49.28|51.17|48.97|0
1693994400000|2023-09-06 10:00:00|51.35|49.15|51.29|49.09|51.45|49.25|51.24|49.04|0
1693994700000|2023-09-06 10:05:00|51.35|49.15|51.4|49.2|51.51|49.31|51.29|49.09|0
1693995000000|2023-09-06 10:10:00|51.35|49.15|50.87|48.67|51.37|49.17|50.87|48.67|0
1693995300000|2023-09-06 10:15:00|50.92|48.72|51.08|48.88|51.24|49.04|50.87|48.67|0
1693995600000|2023-09-06 10:20:00|51.13|48.93|51.29|49.09|51.34|49.14|51.02|48.82|0
1693995900000|2023-09-06 10:25:00|51.34|49.14|51.28|49.08|51.44|49.24|51.28|49.08|0
1693996200000|2023-09-06 10:30:00|51.23|49.03|51.12|48.92|51.28|49.08|51.02|48.82|0
1693996500000|2023-09-06 10:35:00|51.18|48.98|51.28|49.08|51.41|49.21|51.02|48.82|0
1693996800000|2023-09-06 10:40:00|51.33|49.13|51.28|49.08|51.49|49.29|51.17|48.97|0
1693997100000|2023-09-06 10:45:00|51.33|49.13|51.44|49.24|51.44|49.24|51.17|48.97|0
1693997400000|2023-09-06 10:50:00|51.43|49.23|51.49|49.29|51.49|49.29|51.17|48.97|0
1693997700000|2023-09-06 10:55:00|51.43|49.23|51.43|49.23|51.7|49.5|51.43|49.23|0
1693998000000|2023-09-06 11:00:00|51.48|49.28|51.75|49.55|51.85|49.65|51.32|49.12|0
1693998300000|2023-09-06 11:05:00|51.8|49.6|51.75|49.55|51.96|49.76|51.64|49.44|0
1693998600000|2023-09-06 11:10:00|51.8|49.6|51.27|49.07|51.8|49.6|51.21|49.01|0
1693998900000|2023-09-06 11:15:00|51.21|49.01|51.11|48.91|51.37|49.17|51.11|48.91|0
1693999200000|2023-09-06 11:20:00|51.05|48.85|51.05|48.85|51.16|48.96|51|48.8|0
1693999500000|2023-09-06 11:25:00|51.1|48.9|51.05|48.85|51.37|49.17|51.05|48.85|0
1693999800000|2023-09-06 11:30:00|51.1|48.9|51.26|49.06|51.36|49.16|51.05|48.85|0
1694000100000|2023-09-06 11:35:00|51.31|49.11|51.1|48.9|51.36|49.16|50.94|48.74|0
1694000400000|2023-09-06 11:40:00|51.15|48.95|51.6|49.4|51.73|49.53|51.15|48.95|0
1694000700000|2023-09-06 11:45:00|51.57|49.37|51.52|49.32|51.78|49.58|51.46|49.26|0
1694001000000|2023-09-06 11:50:00|51.57|49.37|51.62|49.42|51.86|49.66|51.57|49.37|0
1694001300000|2023-09-06 11:55:00|51.67|49.47|51.41|49.21|51.73|49.53|51.35|49.15|0
1694001600000|2023-09-06 12:00:00|51.46|49.26|51.72|49.52|51.94|49.74|51.41|49.21|0
1694001900000|2023-09-06 12:05:00|51.67|49.47|51.4|49.2|51.83|49.63|51.4|49.2|0
1694002200000|2023-09-06 12:10:00|51.46|49.26|51.77|49.57|51.88|49.68|51.4|49.2|0
1694002500000|2023-09-06 12:15:00|51.72|49.52|51.72|49.52|51.82|49.62|51.45|49.25|0
1694002800000|2023-09-06 12:20:00|51.77|49.57|51.72|49.52|51.88|49.68|51.5|49.3|0
1694003100000|2023-09-06 12:25:00|51.66|49.46|51.66|49.46|51.93|49.73|51.61|49.41|0
1694003400000|2023-09-06 12:30:00|51.71|49.51|52.08|49.88|52.09|49.89|51.61|49.41|0
1694003700000|2023-09-06 12:35:00|52.14|49.94|52.24|50.04|52.51|50.31|52.14|49.94|0
1694004000000|2023-09-06 12:40:00|52.3|50.1|52.03|49.83|52.35|50.15|51.97|49.77|0
1694004300000|2023-09-06 12:45:00|52.08|49.88|51.87|49.67|52.19|49.99|51.81|49.61|0
1694004600000|2023-09-06 12:50:00|51.92|49.72|51.54|49.34|51.92|49.72|51.38|49.18|0
1694004900000|2023-09-06 12:55:00|51.49|49.29|51.33|49.13|51.49|49.29|51.17|48.97|0
1694005200000|2023-09-06 13:00:00|51.28|49.08|51.27|49.07|51.54|49.34|51.27|49.07|0
1694005500000|2023-09-06 13:05:00|51.33|49.13|51.48|49.28|51.64|49.44|51.27|49.07|0
1694005800000|2023-09-06 13:10:00|51.54|49.34|51.46|49.26|51.75|49.55|51.35|49.15|0
1694006100000|2023-09-06 13:15:00|51.48|49.28|51.37|49.17|51.69|49.49|51.32|49.12|0
1694006400000|2023-09-06 13:20:00|51.43|49.23|51.21|49.01|51.48|49.28|51.21|49.01|0
1694006700000|2023-09-06 13:25:00|51.27|49.07|51.42|49.22|51.53|49.33|51.16|48.96|0
1694007000000|2023-09-06 13:30:00|51.26|49.06|52.11|49.91|52.49|50.29|51.26|49.06|0
1694007300000|2023-09-06 13:35:00|52.32|50.12|52.64|50.44|52.75|50.55|52.21|50.01|0
1694007600000|2023-09-06 13:40:00|52.7|50.5|51.25|49.05|52.92|50.72|50.99|48.79|0
1694007900000|2023-09-06 13:45:00|51.15|48.95|51.95|49.75|52.11|49.91|50.57|48.37|0
1694008200000|2023-09-06 13:50:00|52|49.8|51.46|49.26|52|49.8|50.88|48.68|0
1694008500000|2023-09-06 13:55:00|51.41|49.21|51.65|49.45|51.78|49.58|51.3|49.1|0
1694008800000|2023-09-06 14:00:00|52.18|49.98|53.63|51.43|53.85|51.65|52.18|49.98|0
1694009100000|2023-09-06 14:05:00|53.68|51.48|53.35|51.15|54.13|51.93|52.91|50.71|0
1694009400000|2023-09-06 14:10:00|53.24|51.04|53.62|51.42|53.9|51.7|53.02|50.82|0
1694009700000|2023-09-06 14:15:00|53.73|51.53|52.58|50.38|53.73|51.53|52.52|50.32|0
1694010000000|2023-09-06 14:20:00|52.52|50.32|54.4|52.2|54.46|52.26|52.47|50.27|0
1694010300000|2023-09-06 14:25:00|54.51|52.31|55.13|52.93|55.19|52.99|53.95|51.75|0
1694010600000|2023-09-06 14:30:00|55.19|52.99|54.45|52.25|55.3|53.1|54.28|52.08|0
1694010900000|2023-09-06 14:35:00|54.28|52.08|54.62|52.42|54.9|52.7|54.06|51.86|0
1694011200000|2023-09-06 14:40:00|54.51|52.31|54.9|52.7|54.9|52.7|54.23|52.03|0
1694011500000|2023-09-06 14:45:00|54.95|52.75|55.29|53.09|55.41|53.21|54.67|52.47|0
1694011800000|2023-09-06 14:50:00|55.35|53.15|55.06|52.86|56.15|53.95|55.01|52.81|0
1694012100000|2023-09-06 14:55:00|55.12|52.92|55.97|53.77|55.97|53.77|55.01|52.81|0
1694012400000|2023-09-06 15:00:00|56.03|53.83|55.91|53.71|56.32|54.12|55.86|53.66|0
1694012700000|2023-09-06 15:05:00|55.97|53.77|56.6|54.4|56.6|54.4|55.63|53.43|0
1694013000000|2023-09-06 15:10:00|56.49|54.29|56.89|54.69|57.18|54.98|56.37|54.17|0
1694013300000|2023-09-06 15:15:00|56.78|54.58|55.97|53.77|56.95|54.75|55.85|53.65|0
1694013600000|2023-09-06 15:20:00|55.91|53.71|56.02|53.82|56.48|54.28|55.85|53.65|0
1694013900000|2023-09-06 15:25:00|55.96|53.76|55.73|53.53|56.25|54.05|55.39|53.19|0
1694014200000|2023-09-06 15:30:00|55.79|53.59|55.96|53.76|56.25|54.05|55.62|53.42|0
1694014500000|2023-09-06 15:35:00|55.9|53.7|55.78|53.58|56.19|53.99|55.39|53.19|0
1694014800000|2023-09-06 15:40:00|55.84|53.64|55.38|53.18|55.96|53.76|55.38|53.18|0
1694015100000|2023-09-06 15:45:00|55.44|53.24|56.13|53.93|56.18|53.98|55.33|53.13|0
1694015400000|2023-09-06 15:50:00|56.18|53.98|56.12|53.92|56.18|53.98|55.61|53.41|0
1694015700000|2023-09-06 15:55:00|56.18|53.98|56.29|54.09|56.58|54.38|55.61|53.41|0
1694016000000|2023-09-06 16:00:00|56.35|54.15|56.23|54.03|56.58|54.38|56.12|53.92|0
1694016300000|2023-09-06 16:05:00|56.18|53.98|56.98|54.78|57.51|55.31|54.54|52.34|0
1694016600000|2023-09-06 16:10:00|56.92|54.72|56.57|54.37|56.98|54.78|56.4|54.2|0
1694016900000|2023-09-06 16:15:00|56.51|54.31|56.98|54.78|57.03|54.83|56.28|54.08|0
1694017200000|2023-09-06 16:20:00|56.92|54.72|56.68|54.48|57.15|54.95|56.57|54.37|0
1694017500000|2023-09-06 16:25:00|56.62|54.42|57.85|55.65|57.97|55.77|56.57|54.37|0
1694017800000|2023-09-06 16:30:00|57.91|55.71|58.05|55.85|58.46|56.26|56.83|54.63|0
1694018100000|2023-09-06 16:35:00|58.11|55.91|58.34|56.14|58.64|56.44|58.11|55.91|0
1694018400000|2023-09-06 16:40:00|58.4|56.2|59.47|57.27|59.59|57.39|58.28|56.08|0
1694018700000|2023-09-06 16:45:00|59.53|57.33|59.59|57.39|59.83|57.63|59.17|56.97|0
1694019000000|2023-09-06 16:50:00|59.65|57.45|59.89|57.69|60.01|57.81|59.29|57.09|0
1694019300000|2023-09-06 16:55:00|60.07|57.87|59.83|57.63|60.44|58.24|59.83|57.63|0
1694019600000|2023-09-06 17:00:00|59.89|57.69|61.06|58.86|61.68|59.48|59.71|57.51|0
1694019900000|2023-09-06 17:05:00|61.12|58.92|60.39|58.19|61.37|59.17|60.21|58.01|0
1694020200000|2023-09-06 17:10:00|60.33|58.13|59.43|57.23|60.33|58.13|59.43|57.23|0
1694020500000|2023-09-06 17:15:00|59.49|57.29|58.21|56.01|60.42|58.22|58.21|56.01|0
1694020800000|2023-09-06 17:20:00|58.1|55.9|58.57|56.37|58.75|56.55|58.1|55.9|0
1694021100000|2023-09-06 17:25:00|58.63|56.43|58.8|56.6|58.98|56.78|58.27|56.07|0
1694021400000|2023-09-06 17:30:00|58.86|56.66|58.56|56.36|58.92|56.72|58.44|56.24|0
1694021700000|2023-09-06 17:35:00|58.68|56.48|58.09|55.89|58.74|56.54|58.03|55.83|0
1694022000000|2023-09-06 17:40:00|58.15|55.95|58.14|55.94|58.8|56.6|57.97|55.77|0
1694022300000|2023-09-06 17:45:00|58.09|55.89|57.44|55.24|58.32|56.12|57.44|55.24|0
1694022600000|2023-09-06 17:50:00|57.5|55.3|57.85|55.65|58.2|56|57.38|55.18|0
1694022900000|2023-09-06 17:55:00|57.91|55.71|57.79|55.59|58.08|55.88|57.2|55|0
1694023200000|2023-09-06 18:00:00|57.9|55.7|57.78|55.58|58.08|55.88|57.14|54.94|0
1694023500000|2023-09-06 18:05:00|57.84|55.64|57.2|55|58.02|55.82|57.08|54.88|0
1694023800000|2023-09-06 18:10:00|57.26|55.06|57.25|55.05|57.72|55.52|57.14|54.94|0
1694024100000|2023-09-06 18:15:00|57.31|55.11|57.43|55.23|57.95|55.75|57.2|55|0
1694024400000|2023-09-06 18:20:00|57.37|55.17|57.6|55.4|57.72|55.52|57.37|55.17|0
1694024700000|2023-09-06 18:25:00|57.54|55.34|56.78|54.58|57.54|55.34|56.61|54.41|0
1694025000000|2023-09-06 18:30:00|56.73|54.53|56.38|54.18|56.78|54.58|55.87|53.67|0
1694025300000|2023-09-06 18:35:00|56.44|54.24|56.09|53.89|56.49|54.29|55.98|53.78|0
1694025600000|2023-09-06 18:40:00|56.03|53.83|55.92|53.72|56.38|54.18|55.92|53.72|0
1694025900000|2023-09-06 18:45:00|55.97|53.77|55.97|53.77|56.2|54|55.86|53.66|0
1694026200000|2023-09-06 18:50:00|55.92|53.72|55.8|53.6|56.03|53.83|55.74|53.54|0
1694026500000|2023-09-06 18:55:00|55.74|53.54|55.44|53.24|57.35|55.15|49.91|47.71|0
1694026800000|2023-09-06 19:00:00|55.38|53.18|56.35|54.15|56.41|54.21|55.27|53.07|0
1694027100000|2023-09-06 19:05:00|56.41|54.21|56.7|54.5|56.76|54.56|56.35|54.15|0
1694027400000|2023-09-06 19:10:00|56.64|54.44|55.72|53.52|56.82|54.62|55.66|53.46|0
1694027700000|2023-09-06 19:15:00|55.66|53.46|55.2|53|55.72|53.52|55.03|52.83|0
1694028000000|2023-09-06 19:20:00|55.15|52.95|55.03|52.83|55.43|53.23|54.92|52.72|0
1694028300000|2023-09-06 19:25:00|54.97|52.77|55.66|53.46|55.83|53.63|54.86|52.66|0
1694028600000|2023-09-06 19:30:00|55.71|53.51|55.2|53|55.77|53.57|55.14|52.94|0
1694028900000|2023-09-06 19:35:00|55.25|53.05|55.08|52.88|55.31|53.11|54.86|52.66|0
1694029200000|2023-09-06 19:40:00|55.03|52.83|55.08|52.88|55.31|53.11|54.86|52.66|0
1694029500000|2023-09-06 19:45:00|55.02|52.82|55.13|52.93|55.59|53.39|54.91|52.71|0
1694029800000|2023-09-06 19:50:00|55.02|52.82|55.42|53.22|55.88|53.68|54.85|52.65|0
1694030100000|2023-09-06 19:55:00|55.47|53.27|54.68|52.48|55.53|53.33|54.45|52.25|0
1694030400000|2023-09-06 20:00:00|54.79|52.59|55.19|52.99|55.19|52.99|54.79|52.59|0
1694030700000|2023-09-06 20:05:00|55.24|53.04|55.41|53.21|55.52|53.32|55.18|52.98|0
1694031000000|2023-09-06 20:10:00|55.35|53.15|55.12|52.92|55.41|53.21|55.12|52.92|0
1694031300000|2023-09-06 20:15:00|55.28|52.88|55.45|53.05|55.51|53.11|55.28|52.88|0
1694031600000|2023-09-06 20:20:00|55.39|52.99|55.39|52.99|55.39|52.99|55.33|52.93|0
1694031900000|2023-09-06 20:25:00|55.45|53.05|55.39|52.99|55.45|53.05|55.39|52.99|0
1694032200000|2023-09-06 20:30:00|55.27|52.87|55.27|52.87|55.33|52.93|55.22|52.82|0
1694032500000|2023-09-06 20:35:00|55.33|52.93|55.27|52.87|55.33|52.93|55.21|52.81|0
1694032800000|2023-09-06 20:40:00|55.21|52.81|55.16|52.76|55.21|52.81|55.16|52.76|0
1694033100000|2023-09-06 20:45:00|55.21|52.81|55.32|52.92|55.38|52.98|55.16|52.76|0
1694033400000|2023-09-06 20:50:00|55.3|52.9|55.32|52.92|55.32|52.92|55.27|52.87|0
1694033700000|2023-09-06 20:55:00|55.38|52.98|55.24|52.84|55.38|52.98|55.18|52.78|0
1694034000000|2023-09-06 21:00:00|55.22|52.82|55.24|52.84|55.44|53.04|55.2|52.8|0
1694034300000|2023-09-06 21:05:00|55.23|52.83|55.47|53.07|55.47|53.07|55.19|52.79|0
1694034600000|2023-09-06 21:10:00|55.37|52.97|55.4|53|55.46|53.06|55.35|52.95|0
1694034900000|2023-09-06 21:15:00|55.39|52.99|55.35|52.95|55.41|53.01|55.35|52.95|0
1694035200000|2023-09-06 21:20:00|55.34|52.94|55.36|52.96|55.39|52.99|55.34|52.94|0
1694035500000|2023-09-06 21:25:00|55.37|52.97|55.37|52.97|55.37|52.97|55.36|52.96|0
1694035800000|2023-09-06 21:30:00|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1694036100000|2023-09-06 21:35:00|55.34|52.94|55.3|52.9|55.34|52.94|55.3|52.9|0
1694036400000|2023-09-06 21:40:00|55.31|52.91|55.33|52.93|55.34|52.94|55.31|52.91|0
1694036700000|2023-09-06 21:45:00|55.32|52.92|55.33|52.93|55.33|52.93|55.32|52.92|0
1694037000000|2023-09-06 21:50:00|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1694037300000|2023-09-06 21:55:00|55.33|52.93|55.27|52.87|55.33|52.93|55.27|52.87|0
1694037600000|2023-09-06 22:00:00|55.24|52.84|55.12|52.72|55.24|52.84|54.95|52.55|0
1694037900000|2023-09-06 22:05:00|55.07|52.67|55.06|52.66|55.18|52.78|55.06|52.66|0
1694038200000|2023-09-06 22:10:00|55.12|52.72|55.23|52.83|55.23|52.83|55.12|52.72|0
1694038500000|2023-09-06 22:15:00|55.17|52.77|55.23|52.83|55.23|52.83|55.12|52.72|0
1694038800000|2023-09-06 22:20:00|55.17|52.77|55.28|52.88|55.34|52.94|55.17|52.77|0
1694039100000|2023-09-06 22:25:00|55.34|52.94|55.45|53.05|55.51|53.11|55.34|52.94|0
1694039400000|2023-09-06 22:30:00|55.4|53|55.51|53.11|55.57|53.17|55.39|52.99|0
1694039700000|2023-09-06 22:35:00|55.45|53.05|55.48|53.08|55.51|53.11|55.45|53.05|0
1694040000000|2023-09-06 22:40:00|55.45|53.05|55.33|52.93|55.5|53.1|55.33|52.93|0
1694040300000|2023-09-06 22:45:00|55.39|52.99|55.22|52.82|55.39|52.99|55.22|52.82|0
1694040600000|2023-09-06 22:50:00|55.25|52.85|55.33|52.93|55.39|52.99|55.25|52.85|0
1694040900000|2023-09-06 22:55:00|55.38|52.98|55.38|52.98|55.44|53.04|55.38|52.98|0
1694041200000|2023-09-06 23:00:00|55.33|52.93|55.15|52.75|55.38|52.98|55.15|52.75|0
1694041500000|2023-09-06 23:05:00|55.1|52.7|55.15|52.75|55.15|52.75|55.1|52.7|0
1694041800000|2023-09-06 23:10:00|55.1|52.7|55.09|52.69|55.12|52.72|55.04|52.64|0
1694042100000|2023-09-06 23:15:00|55.04|52.64|55.03|52.63|55.15|52.75|55.03|52.63|0
1694042400000|2023-09-06 23:20:00|55.09|52.69|55.09|52.69|55.09|52.69|55.03|52.63|0
1694042700000|2023-09-06 23:25:00|55.15|52.75|55.09|52.69|55.15|52.75|55.03|52.63|0
1694043000000|2023-09-06 23:30:00|55.03|52.63|54.92|52.52|55.09|52.69|54.92|52.52|0
1694043300000|2023-09-06 23:35:00|54.91|52.51|54.86|52.46|54.97|52.57|54.86|52.46|0
1694043600000|2023-09-06 23:40:00|54.91|52.51|55.14|52.74|55.25|52.85|54.91|52.51|0
1694043900000|2023-09-06 23:45:00|55.08|52.68|55.14|52.74|55.19|52.79|55.02|52.62|0
1694044200000|2023-09-06 23:50:00|55.08|52.68|55.08|52.68|55.14|52.74|55.02|52.62|0
1694044500000|2023-09-06 23:55:00|55.02|52.62|54.96|52.56|55.13|52.73|54.96|52.56|0
1694044800000|2023-09-07 00:00:00|55.02|52.62|54.9|52.5|55.02|52.62|54.85|52.45|0
1694045100000|2023-09-07 00:05:00|54.96|52.56|55.01|52.61|55.02|52.62|54.9|52.5|0
1694045400000|2023-09-07 00:10:00|54.96|52.56|55.01|52.61|55.13|52.73|54.96|52.56|0
1694045700000|2023-09-07 00:15:00|54.96|52.56|54.9|52.5|55.07|52.67|54.67|52.27|0
1694046000000|2023-09-07 00:20:00|54.95|52.55|54.89|52.49|54.95|52.55|54.84|52.44|0
1694046300000|2023-09-07 00:25:00|54.95|52.55|54.84|52.44|54.95|52.55|54.84|52.44|0
1694046600000|2023-09-07 00:30:00|54.74|52.54|54.85|52.65|54.85|52.65|54.68|52.48|0
1694046900000|2023-09-07 00:35:00|54.9|52.7|56.31|54.11|56.31|54.11|54.9|52.7|0
1694047200000|2023-09-07 00:40:00|56.25|54.05|56.31|54.11|56.37|54.17|56.25|54.05|0
1694047500000|2023-09-07 00:45:00|56.37|54.17|56.65|54.45|56.71|54.51|56.37|54.17|0
1694047800000|2023-09-07 00:50:00|56.6|54.4|56.71|54.51|56.82|54.62|56.6|54.4|0
1694048100000|2023-09-07 00:55:00|56.68|54.48|56.71|54.51|56.76|54.56|56.65|54.45|0
1694048400000|2023-09-07 01:00:00|56.76|54.56|56.47|54.27|56.82|54.62|56.47|54.27|0
1694048700000|2023-09-07 01:05:00|56.42|54.22|56.24|54.04|56.42|54.22|56.13|53.93|0
1694049000000|2023-09-07 01:10:00|56.19|53.99|56.18|53.98|56.24|54.04|56.13|53.93|0
1694049300000|2023-09-07 01:15:00|56.24|54.04|56.33|54.13|56.64|54.44|56.18|53.98|0
1694049600000|2023-09-07 01:20:00|56.3|54.1|56.35|54.15|56.47|54.27|56.29|54.09|0
1694049900000|2023-09-07 01:25:00|56.41|54.21|56.35|54.15|56.52|54.32|56.35|54.15|0
1694050200000|2023-09-07 01:30:00|56.41|54.21|56.86|54.66|56.92|54.72|56.41|54.21|0
1694050500000|2023-09-07 01:35:00|56.81|54.61|56.57|54.37|56.86|54.66|56.57|54.37|0
1694050800000|2023-09-07 01:40:00|56.63|54.43|56.8|54.6|56.92|54.72|56.57|54.37|0
1694051100000|2023-09-07 01:45:00|56.83|54.63|56.74|54.54|56.86|54.66|56.57|54.37|0
1694051400000|2023-09-07 01:50:00|56.68|54.48|56.51|54.31|56.68|54.48|56.45|54.25|0
1694051700000|2023-09-07 01:55:00|56.45|54.25|56.57|54.37|56.68|54.48|56.45|54.25|0
1694052000000|2023-09-07 02:00:00|56.62|54.42|56.68|54.48|56.74|54.54|56.45|54.25|0
1694052300000|2023-09-07 02:05:00|56.62|54.42|56.73|54.53|56.85|54.65|56.62|54.42|0
1694052600000|2023-09-07 02:10:00|56.68|54.48|56.62|54.42|56.68|54.48|56.56|54.36|0
1694052900000|2023-09-07 02:15:00|56.67|54.47|56.61|54.41|56.67|54.47|56.5|54.3|0
1694053200000|2023-09-07 02:20:00|56.64|54.44|56.61|54.41|56.73|54.53|56.56|54.36|0
1694053500000|2023-09-07 02:25:00|56.55|54.35|56.55|54.35|56.67|54.47|56.55|54.35|0
1694053800000|2023-09-07 02:30:00|56.61|54.41|56.9|54.7|56.95|54.75|56.58|54.38|0
1694054100000|2023-09-07 02:35:00|56.87|54.67|56.78|54.58|56.9|54.7|56.67|54.47|0
1694054400000|2023-09-07 02:40:00|56.72|54.52|56.78|54.58|56.81|54.61|56.66|54.46|0
1694054700000|2023-09-07 02:45:00|56.83|54.63|56.66|54.46|56.83|54.63|56.66|54.46|0
1694055000000|2023-09-07 02:50:00|56.72|54.52|56.83|54.63|56.83|54.63|56.72|54.52|0
1694055300000|2023-09-07 02:55:00|56.77|54.57|56.8|54.6|56.83|54.63|56.77|54.57|0
1694055600000|2023-09-07 03:00:00|56.83|54.63|56.83|54.63|57|54.8|56.77|54.57|0
1694055900000|2023-09-07 03:05:00|56.77|54.57|56.77|54.57|56.83|54.63|56.71|54.51|0
1694056200000|2023-09-07 03:10:00|56.71|54.51|56.65|54.45|56.77|54.57|56.59|54.39|0
1694056500000|2023-09-07 03:15:00|56.62|54.42|56.7|54.5|56.7|54.5|56.53|54.33|0
1694056800000|2023-09-07 03:20:00|56.65|54.45|56.59|54.39|56.7|54.5|56.59|54.39|0
1694057100000|2023-09-07 03:25:00|56.64|54.44|56.59|54.39|56.64|54.44|56.53|54.33|0
1694057400000|2023-09-07 03:30:00|56.64|54.44|56.53|54.33|56.64|54.44|56.53|54.33|0
1694057700000|2023-09-07 03:35:00|56.58|54.38|56.41|54.21|56.58|54.38|56.41|54.21|0
1694058000000|2023-09-07 03:40:00|56.35|54.15|56.35|54.15|56.35|54.15|56.29|54.09|0
1694058300000|2023-09-07 03:45:00|56.38|54.18|56.35|54.15|56.41|54.21|56.29|54.09|0
1694058600000|2023-09-07 03:50:00|56.29|54.09|56.4|54.2|56.4|54.2|56.29|54.09|0
1694058900000|2023-09-07 03:55:00|56.46|54.26|56.52|54.32|56.52|54.32|56.4|54.2|0
1694059200000|2023-09-07 04:00:00|56.46|54.26|56.51|54.31|56.52|54.32|56.46|54.26|0
1694059500000|2023-09-07 04:05:00|56.57|54.37|56.51|54.31|56.63|54.43|56.45|54.25|0
1694059800000|2023-09-07 04:10:00|56.48|54.28|56.68|54.48|56.74|54.54|56.45|54.25|0
1694060400000|2023-09-07 04:20:00|56.62|54.42|56.68|54.48|56.68|54.48|56.62|54.42|0
1694060700000|2023-09-07 04:25:00|56.73|54.53|56.96|54.76|56.96|54.76|56.73|54.53|0
1694061000000|2023-09-07 04:30:00|56.94|54.74|57.43|55.23|57.43|55.23|56.91|54.71|0
1694061300000|2023-09-07 04:35:00|57.48|55.28|57.66|55.46|57.72|55.52|57.31|55.11|0
1694061600000|2023-09-07 04:40:00|57.72|55.52|57.77|55.57|57.83|55.63|57.6|55.4|0
1694061900000|2023-09-07 04:45:00|57.83|55.63|57.77|55.57|57.89|55.69|57.71|55.51|0
1694062200000|2023-09-07 04:50:00|57.71|55.51|57.77|55.57|57.89|55.69|57.71|55.51|0
1694062500000|2023-09-07 04:55:00|57.71|55.51|57.65|55.45|57.71|55.51|57.59|55.39|0
1694062800000|2023-09-07 05:00:00|57.71|55.51|57.76|55.56|57.82|55.62|57.53|55.33|0
1694063100000|2023-09-07 05:05:00|57.82|55.62|57.7|55.5|57.91|55.71|57.64|55.44|0
1694063400000|2023-09-07 05:10:00|57.64|55.44|57.82|55.62|57.82|55.62|57.64|55.44|0
1694063700000|2023-09-07 05:15:00|57.88|55.68|57.82|55.62|57.88|55.68|57.7|55.5|0
1694064000000|2023-09-07 05:20:00|57.87|55.67|58.11|55.91|58.17|55.97|57.87|55.67|0
1694064300000|2023-09-07 05:25:00|58.05|55.85|58.05|55.85|58.11|55.91|57.96|55.76|0
1694064600000|2023-09-07 05:30:00|58.11|55.91|58.28|56.08|58.28|56.08|58.04|55.84|0
1694064900000|2023-09-07 05:35:00|58.22|56.02|58.16|55.96|58.34|56.14|58.1|55.9|0
1694065200000|2023-09-07 05:40:00|58.22|56.02|58.76|56.56|58.82|56.62|57.92|55.72|0
1694065500000|2023-09-07 05:45:00|58.71|56.51|58.82|56.62|58.94|56.74|58.71|56.51|0
1694065800000|2023-09-07 05:50:00|58.88|56.68|58.88|56.68|58.94|56.74|58.64|56.44|0
1694066100000|2023-09-07 05:55:00|58.94|56.74|58.82|56.62|59.11|56.91|58.82|56.62|0
1694066400000|2023-09-07 06:00:00|58.88|56.68|58.64|56.44|59.47|57.27|58.64|56.44|0
1694066700000|2023-09-07 06:05:00|58.52|56.32|58.99|56.79|59.23|57.03|58.52|56.32|0
1694067000000|2023-09-07 06:10:00|59.05|56.85|59.17|56.97|59.52|57.32|58.99|56.79|0
1694067300000|2023-09-07 06:15:00|59.11|56.91|59.28|57.08|59.4|57.2|59.11|56.91|0
1694067600000|2023-09-07 06:20:00|59.22|57.02|59.25|57.05|59.46|57.26|59.04|56.84|0
1694067900000|2023-09-07 06:25:00|59.22|57.02|59.04|56.84|59.4|57.2|59.04|56.84|0
1694068200000|2023-09-07 06:30:00|58.98|56.78|59.28|57.08|59.34|57.14|58.98|56.78|0
1694068500000|2023-09-07 06:35:00|59.34|57.14|59.81|57.61|59.99|57.79|59.34|57.14|0
1694068800000|2023-09-07 06:40:00|59.75|57.55|59.45|57.25|59.81|57.61|59.39|57.19|0
1694069100000|2023-09-07 06:45:00|59.39|57.19|59.39|57.19|59.63|57.43|59.27|57.07|0
1694069400000|2023-09-07 06:50:00|59.33|57.13|59.21|57.01|59.33|57.13|59.09|56.89|0
1694069700000|2023-09-07 06:55:00|59.24|57.04|59.62|57.42|59.8|57.6|59.24|57.04|0
1694070000000|2023-09-07 07:00:00|59.68|57.48|59.14|56.94|59.98|57.78|59.09|56.89|0
1694070300000|2023-09-07 07:05:00|59.2|57|59.08|56.88|59.38|57.18|58.85|56.65|0
1694070600000|2023-09-07 07:10:00|59.26|57.06|59.2|57|59.86|57.66|59.08|56.88|0
1694070900000|2023-09-07 07:15:00|59.26|57.06|59.38|57.18|59.68|57.48|58.9|56.7|0
1694071200000|2023-09-07 07:20:00|59.44|57.24|60|57.8|60.15|57.95|59.38|57.18|0
1694071500000|2023-09-07 07:25:00|59.97|57.77|60.27|58.07|60.63|58.43|59.85|57.65|0
1694071800000|2023-09-07 07:30:00|60.33|58.13|60.24|58.04|60.51|58.31|60.15|57.95|0
1694072100000|2023-09-07 07:35:00|58.67|56.47|60.43|58.23|60.43|58.23|58.67|56.47|0
1694072400000|2023-09-07 07:40:00|60.37|58.17|59.32|57.12|60.43|58.23|59.23|57.03|0
1694072700000|2023-09-07 07:45:00|59.35|57.15|59.47|57.27|59.71|57.51|59.23|57.03|0
1694073000000|2023-09-07 07:50:00|59.41|57.21|58.64|56.44|59.41|57.21|58.58|56.38|0
1694073300000|2023-09-07 07:55:00|58.7|56.5|58.46|56.26|58.75|56.55|58.4|56.2|0
1694073600000|2023-09-07 08:00:00|58.43|56.23|58.87|56.67|59.05|56.85|58.43|56.23|0
1694073900000|2023-09-07 08:05:00|58.93|56.73|59.4|57.2|59.46|57.26|58.75|56.55|0
1694074200000|2023-09-07 08:10:00|59.46|57.26|60.06|57.86|60.06|57.86|59.46|57.26|0
1694074500000|2023-09-07 08:15:00|59.94|57.74|59.75|57.55|60.06|57.86|59.52|57.32|0
1694074800000|2023-09-07 08:20:00|59.81|57.61|60.35|58.15|60.35|58.15|59.81|57.61|0
1694075100000|2023-09-07 08:25:00|60.41|58.21|60.78|58.58|60.84|58.64|60.29|58.09|0
1694075400000|2023-09-07 08:30:00|60.84|58.64|60.05|57.85|60.84|58.64|59.87|57.67|0
1694075700000|2023-09-07 08:35:00|60.11|57.91|60.53|58.33|60.56|58.36|60.05|57.85|0
1694076000000|2023-09-07 08:40:00|60.59|58.39|60.29|58.09|60.59|58.39|60.23|58.03|0
1694076300000|2023-09-07 08:45:00|60.35|58.15|59.8|57.6|60.35|58.15|59.74|57.54|0
1694076600000|2023-09-07 08:50:00|59.92|57.72|59.32|57.12|60.04|57.84|59.26|57.06|0
1694076900000|2023-09-07 08:55:00|59.38|57.18|59.5|57.3|59.56|57.36|59.26|57.06|0
1694077200000|2023-09-07 09:00:00|59.44|57.24|59.32|57.12|59.62|57.42|59.2|57|0
1694077500000|2023-09-07 09:05:00|59.38|57.18|58.84|56.64|59.5|57.3|58.78|56.58|0
1694077800000|2023-09-07 09:10:00|58.78|56.58|58.66|56.46|58.96|56.76|58.6|56.4|0
1694078100000|2023-09-07 09:15:00|58.6|56.4|58.78|56.58|58.78|56.58|58.42|56.22|0
1694078400000|2023-09-07 09:20:00|58.75|56.55|57.95|55.75|59.22|57.02|57.95|55.75|0
1694078700000|2023-09-07 09:25:00|58|55.8|58.06|55.86|58.12|55.92|57.77|55.57|0
1694079000000|2023-09-07 09:30:00|58|55.8|57.65|55.45|58|55.8|57.65|55.45|0
1694079300000|2023-09-07 09:35:00|57.71|55.51|57.53|55.33|57.71|55.51|57.41|55.21|0
1694079600000|2023-09-07 09:40:00|57.59|55.39|57.53|55.33|57.82|55.62|57.47|55.27|0
1694079900000|2023-09-07 09:45:00|57.59|55.39|57.99|55.79|58.11|55.91|57.47|55.27|0
1694080200000|2023-09-07 09:50:00|58.02|55.82|58.34|56.14|58.52|56.32|57.99|55.79|0
1694080500000|2023-09-07 09:55:00|58.4|56.2|58.4|56.2|58.46|56.26|58.11|55.91|0
1694080800000|2023-09-07 10:00:00|58.28|56.08|58.08|55.88|58.4|56.2|58.08|55.88|0
1694081100000|2023-09-07 10:05:00|58.1|55.9|58.16|55.96|58.28|56.08|57.99|55.79|0
1694081400000|2023-09-07 10:10:00|58.22|56.02|58.1|55.9|58.4|56.2|57.98|55.78|0
1694081700000|2023-09-07 10:15:00|58.04|55.84|58.28|56.08|58.28|56.08|58.04|55.84|0
1694082000000|2023-09-07 10:20:00|58.27|56.07|58.57|56.37|58.63|56.43|58.16|55.96|0
1694082300000|2023-09-07 10:25:00|58.63|56.43|58.45|56.25|58.75|56.55|58.39|56.19|0
1694082600000|2023-09-07 10:30:00|58.51|56.31|58.98|56.78|58.98|56.78|58.51|56.31|0
1694082900000|2023-09-07 10:35:00|58.92|56.72|58.86|56.66|59.04|56.84|58.74|56.54|0
1694083200000|2023-09-07 10:40:00|58.92|56.72|59.04|56.84|59.1|56.9|58.74|56.54|0
1694083500000|2023-09-07 10:45:00|59.09|56.89|59.21|57.01|59.45|57.25|58.98|56.78|0
1694083800000|2023-09-07 10:50:00|59.27|57.07|59.33|57.13|59.51|57.31|59.15|56.95|0
1694084100000|2023-09-07 10:55:00|59.39|57.19|59.21|57.01|59.39|57.19|59.03|56.83|0
1694084400000|2023-09-07 11:00:00|59.18|56.98|58.79|56.59|59.18|56.98|58.73|56.53|0
1694084700000|2023-09-07 11:05:00|58.73|56.53|58.49|56.29|58.85|56.65|58.49|56.29|0
1694085000000|2023-09-07 11:10:00|58.55|56.35|58.96|56.76|59.14|56.94|58.43|56.23|0
1694085300000|2023-09-07 11:15:00|59.08|56.88|59.26|57.06|59.5|57.3|58.96|56.76|0
1694085600000|2023-09-07 11:20:00|59.23|57.03|59.8|57.6|59.8|57.6|59.2|57|0
1694085900000|2023-09-07 11:25:00|59.83|57.63|60.34|58.14|60.4|58.2|59.74|57.54|0
1694086200000|2023-09-07 11:30:00|60.28|58.08|60.09|57.89|60.52|58.32|59.97|57.77|0
1694086500000|2023-09-07 11:35:00|60.03|57.83|59.85|57.65|60.15|57.95|59.85|57.65|0
1694086800000|2023-09-07 11:40:00|59.79|57.59|59.49|57.29|59.79|57.59|59.49|57.29|0
1694087100000|2023-09-07 11:45:00|59.55|57.35|60.27|58.07|60.33|58.13|59.43|57.23|0
1694087400000|2023-09-07 11:50:00|60.21|58.01|60.45|58.25|60.45|58.25|60.15|57.95|0
1694087700000|2023-09-07 11:55:00|60.51|58.31|60.45|58.25|60.51|58.31|60.09|57.89|0
1694088000000|2023-09-07 12:00:00|60.51|58.31|60.63|58.43|60.69|58.49|60.51|58.31|0
1694088300000|2023-09-07 12:05:00|60.57|58.37|60.14|57.94|60.57|58.37|59.96|57.76|0
1694088600000|2023-09-07 12:10:00|60.26|58.06|60.87|58.67|60.87|58.67|60.2|58|0
1694088900000|2023-09-07 12:15:00|60.93|58.73|61.05|58.85|61.11|58.91|60.74|58.54|0
1694089200000|2023-09-07 12:20:00|61.11|58.91|61|58.8|61.23|59.03|59.65|57.45|0
1694089500000|2023-09-07 12:25:00|60.93|58.73|60.41|58.21|60.93|58.73|60.38|58.18|0
1694089800000|2023-09-07 12:30:00|60.9|58.7|62.91|60.71|63.1|60.9|60.9|58.7|0
1694090100000|2023-09-07 12:35:00|62.97|60.77|63.35|61.15|63.6|61.4|62.72|60.52|0
1694090400000|2023-09-07 12:40:00|63.22|61.02|63.41|61.21|63.98|61.78|63.16|60.96|0
1694090700000|2023-09-07 12:45:00|63.47|61.27|64.55|62.35|64.55|62.35|63.35|61.15|0
1694091000000|2023-09-07 12:50:00|64.42|62.22|64.87|62.67|64.87|62.67|64.23|62.03|0
1694091300000|2023-09-07 12:55:00|64.8|62.6|64.29|62.09|64.87|62.67|64.1|61.9|0
1694091600000|2023-09-07 13:00:00|64.35|62.15|64.22|62.02|64.74|62.54|63.91|61.71|0
1694091900000|2023-09-07 13:05:00|64.1|61.9|64.03|61.83|64.29|62.09|63.78|61.58|0
1694092200000|2023-09-07 13:10:00|64.09|61.89|63.96|61.76|64.16|61.96|63.71|61.51|0
1694092500000|2023-09-07 13:15:00|63.9|61.7|64.28|62.08|64.41|62.21|63.58|61.38|0
1694092800000|2023-09-07 13:20:00|64.22|62.02|64.09|61.89|64.53|62.33|64.09|61.89|0
1694093100000|2023-09-07 13:25:00|64.15|61.95|64.08|61.88|64.72|62.52|63.96|61.76|0
1694093400000|2023-09-07 13:30:00|64.28|62.08|62.95|60.75|64.79|62.59|62.95|60.75|0
1694093700000|2023-09-07 13:35:00|63.01|60.81|62.07|59.87|63.2|61|61.95|59.75|0
1694094000000|2023-09-07 13:40:00|62.01|59.81|61.45|59.25|62.63|60.43|60.9|58.7|0
1694094300000|2023-09-07 13:45:00|61.39|59.19|62.44|60.24|62.44|60.24|61.39|59.19|0
1694094600000|2023-09-07 13:50:00|62.38|60.18|63.63|61.43|63.76|61.56|61.57|59.37|0
1694094900000|2023-09-07 13:55:00|63.69|61.49|63.62|61.42|64.38|62.18|63.44|61.24|0
1694095200000|2023-09-07 14:00:00|63.56|61.36|64.76|62.56|65.02|62.82|63.31|61.11|0
1694095500000|2023-09-07 14:05:00|64.89|62.69|64.37|62.17|65.4|63.2|64.31|62.11|0
1694095800000|2023-09-07 14:10:00|64.31|62.11|63.99|61.79|64.44|62.24|63.05|60.85|0
1694096100000|2023-09-07 14:15:00|64.05|61.85|64.49|62.29|64.69|62.49|63.67|61.47|0
1694096400000|2023-09-07 14:20:00|64.37|62.17|64.56|62.36|64.75|62.55|63.42|61.22|0
1694096700000|2023-09-07 14:25:00|64.62|62.42|64.55|62.35|64.75|62.55|63.98|61.78|0
1694097000000|2023-09-07 14:30:00|64.62|62.42|65.58|63.38|65.71|63.51|64.36|62.16|0
1694097300000|2023-09-07 14:35:00|65.51|63.31|62.79|60.59|65.51|63.31|62.79|60.59|0
1694097600000|2023-09-07 14:40:00|62.85|60.65|61.37|59.17|62.97|60.77|61.06|58.86|0
1694097900000|2023-09-07 14:45:00|61.3|59.1|61.92|59.72|61.92|59.72|60.94|58.74|0
1694098200000|2023-09-07 14:50:00|61.79|59.59|61.56|59.36|62.61|60.41|61.01|58.81|0
1694098500000|2023-09-07 14:55:00|61.5|59.3|61.5|59.3|61.75|59.55|61.01|58.81|0
1694098800000|2023-09-07 15:00:00|61.31|59.11|60.33|58.13|61.37|59.17|60.33|58.13|0
1694099100000|2023-09-07 15:05:00|60.39|58.19|60.33|58.13|60.82|58.62|60.03|57.83|0
1694099400000|2023-09-07 15:10:00|60.39|58.19|60.51|58.31|60.76|58.56|59.97|57.77|0
1694099700000|2023-09-07 15:15:00|60.39|58.19|60.51|58.31|60.94|58.74|59.91|57.71|0
1694100000000|2023-09-07 15:20:00|60.57|58.37|60.81|58.61|61.12|58.92|59.96|57.76|0
1694100300000|2023-09-07 15:25:00|60.87|58.67|60.99|58.79|61.06|58.86|60.51|58.31|0
1694100600000|2023-09-07 15:30:00|60.87|58.67|59.66|57.46|61.3|59.1|59.42|57.22|0
1694100900000|2023-09-07 15:35:00|59.6|57.4|59.59|57.39|59.71|57.51|59.12|56.92|0
1694101200000|2023-09-07 15:40:00|59.65|57.45|60.62|58.42|60.74|58.54|59.65|57.45|0
1694101500000|2023-09-07 15:45:00|60.56|58.36|60.92|58.72|60.92|58.72|60.44|58.24|0
1694101800000|2023-09-07 15:50:00|60.86|58.66|61.6|59.4|61.72|59.52|60.74|58.54|0
1694102100000|2023-09-07 15:55:00|61.72|59.52|61.53|59.33|61.84|59.64|61.29|59.09|0
1694102400000|2023-09-07 16:00:00|61.66|59.46|60.55|58.35|61.72|59.52|60.43|58.23|0
1694102700000|2023-09-07 16:05:00|60.61|58.41|59.82|57.62|60.61|58.41|59.46|57.26|0
1694103000000|2023-09-07 16:10:00|59.88|57.68|59.76|57.56|60.12|57.92|59.52|57.32|0
1694103300000|2023-09-07 16:15:00|59.7|57.5|59.46|57.26|59.82|57.62|59.34|57.14|0
1694103600000|2023-09-07 16:20:00|59.52|57.32|59.16|56.96|60.24|58.04|59.16|56.96|0
1694103900000|2023-09-07 16:25:00|59.1|56.9|58.91|56.71|59.22|57.02|58.68|56.48|0
1694104200000|2023-09-07 16:30:00|58.97|56.77|58.57|56.37|59.53|57.33|58.56|56.36|0
1694104500000|2023-09-07 16:35:00|58.51|56.31|58.98|56.78|59.1|56.9|58.45|56.25|0
1694104800000|2023-09-07 16:40:00|59.04|56.84|59.34|57.14|59.58|57.38|58.92|56.72|0
1694105100000|2023-09-07 16:45:00|59.4|57.2|59.58|57.38|59.64|57.44|58.98|56.78|0
1694105400000|2023-09-07 16:50:00|59.52|57.32|59.46|57.26|60.06|57.86|59.46|57.26|0
1694105700000|2023-09-07 16:55:00|59.4|57.2|60.06|57.86|60.24|58.04|59.16|56.96|0
1694106000000|2023-09-07 17:00:00|60.12|57.92|59.45|57.25|60.24|58.04|59.21|57.01|0
1694106300000|2023-09-07 17:05:00|59.51|57.31|60.05|57.85|60.48|58.28|59.27|57.07|0
1694106600000|2023-09-07 17:10:00|59.93|57.73|60.05|57.85|60.29|58.09|59.81|57.61|0
1694106900000|2023-09-07 17:15:00|59.99|57.79|58.85|56.65|60.35|58.15|58.73|56.53|0
1694107200000|2023-09-07 17:20:00|58.91|56.71|58.9|56.7|58.96|56.76|58.55|56.35|0
1694107500000|2023-09-07 17:25:00|58.84|56.64|58.66|56.46|59.26|57.06|58.6|56.4|0
1694107800000|2023-09-07 17:30:00|58.55|56.35|59.14|56.94|59.2|57|58.37|56.17|0
1694108100000|2023-09-07 17:35:00|59.26|57.06|59.32|57.12|59.5|57.3|59.08|56.88|0
1694108400000|2023-09-07 17:40:00|59.38|57.18|58.9|56.7|59.56|57.36|58.66|56.46|0
1694108700000|2023-09-07 17:45:00|58.96|56.76|59.07|56.87|59.13|56.93|58.54|56.34|0
1694109000000|2023-09-07 17:50:00|59.01|56.81|58.65|56.45|59.01|56.81|58.53|56.33|0
1694109300000|2023-09-07 17:55:00|58.59|56.39|58.59|56.39|58.89|56.69|58.3|56.1|0
1694109600000|2023-09-07 18:00:00|58.65|56.45|58.12|55.92|58.65|56.45|58|55.8|0
1694109900000|2023-09-07 18:05:00|58.18|55.98|58.71|56.51|58.89|56.69|58.17|55.97|0
1694110200000|2023-09-07 18:10:00|58.77|56.57|58.88|56.68|59.15|56.95|58.47|56.27|0
1694110500000|2023-09-07 18:15:00|58.94|56.74|59.06|56.86|59.12|56.92|58.7|56.5|0
1694110800000|2023-09-07 18:20:00|59.12|56.92|59.3|57.1|59.42|57.22|59|56.8|0
1694111100000|2023-09-07 18:25:00|59.24|57.04|60.14|57.94|60.14|57.94|59.18|56.98|0
1694111400000|2023-09-07 18:30:00|60.2|58|60.5|58.3|60.81|58.61|59.72|57.52|0
1694111700000|2023-09-07 18:35:00|60.56|58.36|60.93|58.73|60.99|58.79|60.38|58.18|0
1694112000000|2023-09-07 18:40:00|60.99|58.79|60.07|57.87|60.99|58.79|59.95|57.75|0
1694112300000|2023-09-07 18:45:00|60.01|57.81|59.53|57.33|60.13|57.93|59.47|57.27|0
1694112600000|2023-09-07 18:50:00|59.59|57.39|57.96|55.76|59.77|57.57|57.96|55.76|0
1694112900000|2023-09-07 18:55:00|58.02|55.82|57.72|55.52|58.02|55.82|57.42|55.22|0
1694113200000|2023-09-07 19:00:00|57.78|55.58|57.95|55.75|58.13|55.93|57.42|55.22|0
1694113500000|2023-09-07 19:05:00|58.01|55.81|59.03|56.83|59.39|57.19|57.95|55.75|0
1694113800000|2023-09-07 19:10:00|58.97|56.77|58.07|55.87|58.97|56.77|58.07|55.87|0
1694114100000|2023-09-07 19:15:00|58.13|55.93|57.89|55.69|58.18|55.98|57.59|55.39|0
1694114400000|2023-09-07 19:20:00|57.95|55.75|58.18|55.98|58.18|55.98|57.71|55.51|0
1694114700000|2023-09-07 19:25:00|58.24|56.04|57.82|55.62|58.54|56.34|57.7|55.5|0
1694115000000|2023-09-07 19:30:00|57.94|55.74|58.06|55.86|58.12|55.92|57.53|55.33|0
1694115300000|2023-09-07 19:35:00|58.12|55.92|58.47|56.27|58.47|56.27|57.88|55.68|0
1694115600000|2023-09-07 19:40:00|58.41|56.21|57.23|55.03|58.53|56.33|57.23|55.03|0
1694115900000|2023-09-07 19:45:00|57.29|55.09|57.22|55.02|57.58|55.38|57.05|54.85|0
1694116200000|2023-09-07 19:50:00|56.81|54.61|57.75|55.55|58.23|56.03|56.7|54.5|0
1694116500000|2023-09-07 19:55:00|58.05|55.85|57.87|55.67|58.65|56.45|57.46|55.26|0
1694116800000|2023-09-07 20:00:00|57.99|55.79|58.28|56.08|58.76|56.56|57.99|55.79|0
1694117100000|2023-09-07 20:05:00|58.34|56.14|58.1|55.9|58.34|56.14|58.1|55.9|0
1694117400000|2023-09-07 20:10:00|58.16|55.96|57.74|55.54|58.16|55.96|57.74|55.54|0
1694117700000|2023-09-07 20:15:00|57.9|55.5|58.08|55.68|58.08|55.68|57.84|55.44|0
1694118000000|2023-09-07 20:20:00|58.02|55.62|57.9|55.5|58.08|55.68|57.9|55.5|0
1694118300000|2023-09-07 20:25:00|57.84|55.44|57.72|55.32|57.84|55.44|57.66|55.26|0
1694118600000|2023-09-07 20:30:00|57.66|55.26|57.66|55.26|57.72|55.32|57.66|55.26|0
1694118900000|2023-09-07 20:35:00|57.6|55.2|57.66|55.26|57.72|55.32|57.6|55.2|0
1694119200000|2023-09-07 20:40:00|57.72|55.32|57.71|55.31|57.77|55.37|57.66|55.26|0
1694119500000|2023-09-07 20:45:00|57.77|55.37|57.68|55.28|57.77|55.37|57.65|55.25|0
1694119800000|2023-09-07 20:50:00|57.71|55.31|57.71|55.31|57.71|55.31|57.65|55.25|0
1694120100000|2023-09-07 20:55:00|57.68|55.28|57.68|55.28|57.71|55.31|57.62|55.22|0
1694120400000|2023-09-07 21:00:00|57.7|55.3|57.71|55.31|57.75|55.35|57.69|55.29|0
1694120700000|2023-09-07 21:05:00|57.7|55.3|57.69|55.29|57.7|55.3|57.68|55.28|0
1694121000000|2023-09-07 21:10:00|57.67|55.27|57.67|55.27|57.68|55.28|57.66|55.26|0
1694121300000|2023-09-07 21:15:00|57.69|55.29|57.66|55.26|57.69|55.29|57.66|55.26|0
1694121600000|2023-09-07 21:20:00|57.68|55.28|57.65|55.25|57.7|55.3|57.65|55.25|0
1694121900000|2023-09-07 21:25:00|57.64|55.24|57.63|55.23|57.64|55.24|57.63|55.23|0
1694122200000|2023-09-07 21:30:00|57.61|55.21|57.59|55.19|57.61|55.21|57.59|55.19|0
1694122500000|2023-09-07 21:35:00|57.6|55.2|57.54|55.14|57.61|55.21|57.49|55.09|0
1694122800000|2023-09-07 21:40:00|57.52|55.12|57.66|55.26|57.66|55.26|57.5|55.1|0
1694123100000|2023-09-07 21:45:00|57.67|55.27|57.59|55.19|57.69|55.29|57.55|55.15|0
1694123400000|2023-09-07 21:50:00|57.58|55.18|57.64|55.24|57.66|55.26|57.58|55.18|0
1694123700000|2023-09-07 21:55:00|57.61|55.21|57.53|55.13|57.61|55.21|57.38|54.98|0
1694124000000|2023-09-07 22:00:00|57.42|55.02|57.5|55.1|57.62|55.22|57.42|55.02|0
1694124300000|2023-09-07 22:05:00|57.56|55.16|57.44|55.04|57.56|55.16|57.44|55.04|0
1694124600000|2023-09-07 22:10:00|57.5|55.1|57.5|55.1|57.5|55.1|57.44|55.04|0
1694124900000|2023-09-07 22:15:00|57.56|55.16|57.61|55.21|57.62|55.22|57.56|55.16|0
1694125200000|2023-09-07 22:20:00|57.59|55.19|57.61|55.21|57.73|55.33|57.56|55.16|0
1694125500000|2023-09-07 22:25:00|57.55|55.15|57.49|55.09|57.61|55.21|57.49|55.09|0
1694125800000|2023-09-07 22:30:00|57.55|55.15|57.55|55.15|57.55|55.15|57.49|55.09|0
1694126100000|2023-09-07 22:35:00|57.49|55.09|57.55|55.15|57.55|55.15|57.49|55.09|0
1694126400000|2023-09-07 22:40:00|57.49|55.09|57.54|55.14|57.55|55.15|57.49|55.09|0
1694126700000|2023-09-07 22:45:00|57.49|55.09|57.54|55.14|57.54|55.14|57.48|55.08|0
1694127000000|2023-09-07 22:50:00|57.6|55.2|57.48|55.08|57.63|55.23|57.48|55.08|0
1694127300000|2023-09-07 22:55:00|57.51|55.11|57.42|55.02|57.54|55.14|57.42|55.02|0
1694127600000|2023-09-07 23:00:00|57.48|55.08|57.71|55.31|57.71|55.31|57.48|55.08|0
1694127900000|2023-09-07 23:05:00|57.74|55.34|57.71|55.31|57.83|55.43|57.65|55.25|0
1694128200000|2023-09-07 23:10:00|57.77|55.37|57.77|55.37|57.89|55.49|57.71|55.31|0
1694128500000|2023-09-07 23:15:00|57.83|55.43|57.83|55.43|57.89|55.49|57.77|55.37|0
1694128800000|2023-09-07 23:20:00|57.88|55.48|58.06|55.66|58.06|55.66|57.88|55.48|0
1694129100000|2023-09-07 23:25:00|58.12|55.72|58.06|55.66|58.18|55.78|58.06|55.66|0
1694129400000|2023-09-07 23:30:00|58|55.6|57.82|55.42|58|55.6|57.76|55.36|0
1694129700000|2023-09-07 23:35:00|57.88|55.48|57.76|55.36|57.88|55.48|57.76|55.36|0
1694130000000|2023-09-07 23:40:00|57.73|55.33|57.52|55.12|57.73|55.33|57.52|55.12|0
1694130300000|2023-09-07 23:45:00|57.46|55.06|57.52|55.12|57.58|55.18|57.46|55.06|0
1694130600000|2023-09-07 23:50:00|57.46|55.06|57.46|55.06|57.55|55.15|57.4|55|0
1694130900000|2023-09-07 23:55:00|57.43|55.03|57.69|55.29|57.69|55.29|57.4|55|0
1694131200000|2023-09-08 00:00:00|57.63|55.23|57.51|55.11|57.63|55.23|57.45|55.05|0
1694131500000|2023-09-08 00:05:00|57.57|55.17|57.69|55.29|57.69|55.29|57.51|55.11|0
1694131800000|2023-09-08 00:10:00|57.66|55.26|57.68|55.28|57.74|55.34|57.57|55.17|0
1694132100000|2023-09-08 00:15:00|57.62|55.22|57.5|55.1|57.66|55.26|57.5|55.1|0
1694132400000|2023-09-08 00:20:00|57.45|55.05|57.53|55.13|57.9|55.5|57.45|55.05|0
1694132700000|2023-09-08 00:25:00|57.59|55.19|58.12|55.72|58.42|56.02|57.56|55.16|0
1694133000000|2023-09-08 00:30:00|58.14|55.94|58.37|56.17|58.56|56.36|58.02|55.82|0
1694133300000|2023-09-08 00:35:00|58.43|56.23|58.49|56.29|58.55|56.35|58.31|56.11|0
1694133600000|2023-09-08 00:40:00|58.55|56.35|58.67|56.47|58.73|56.53|58.49|56.29|0
1694133900000|2023-09-08 00:45:00|58.64|56.44|58.43|56.23|58.73|56.53|58.43|56.23|0
1694134200000|2023-09-08 00:50:00|58.37|56.17|58.13|55.93|58.37|56.17|58.07|55.87|0
1694134500000|2023-09-08 00:55:00|58.19|55.99|58.01|55.81|58.19|55.99|57.95|55.75|0
1694134800000|2023-09-08 01:00:00|58.04|55.84|58|55.8|58.07|55.87|57.94|55.74|0
1694135100000|2023-09-08 01:05:00|58.06|55.86|58.12|55.92|58.3|56.1|58.06|55.86|0
1694135400000|2023-09-08 01:10:00|58.09|55.89|57.94|55.74|58.12|55.92|57.94|55.74|0
1694135700000|2023-09-08 01:15:00|58|55.8|58.3|56.1|58.78|56.58|58|55.8|0
1694136000000|2023-09-08 01:20:00|58.36|56.16|58.41|56.21|58.47|56.27|58.11|55.91|0
1694136300000|2023-09-08 01:25:00|58.35|56.15|58.23|56.03|58.41|56.21|58.23|56.03|0
1694136600000|2023-09-08 01:30:00|58.29|56.09|58.17|55.97|58.35|56.15|57.99|55.79|0
1694136900000|2023-09-08 01:35:00|58.11|55.91|57.93|55.73|58.11|55.91|57.69|55.49|0
1694137200000|2023-09-08 01:40:00|57.99|55.79|57.87|55.67|57.99|55.79|57.81|55.61|0
1694137500000|2023-09-08 01:45:00|57.93|55.73|58.1|55.9|58.1|55.9|57.87|55.67|0
1694137800000|2023-09-08 01:50:00|58.04|55.84|57.57|55.37|58.04|55.84|57.57|55.37|0
1694138100000|2023-09-08 01:55:00|57.51|55.31|57.74|55.54|57.74|55.54|57.51|55.31|0
1694138400000|2023-09-08 02:00:00|57.68|55.48|57.86|55.66|57.86|55.66|57.68|55.48|0
1694138700000|2023-09-08 02:05:00|57.8|55.6|57.68|55.48|57.86|55.66|57.56|55.36|0
1694139000000|2023-09-08 02:10:00|57.62|55.42|57.56|55.36|57.68|55.48|57.44|55.24|0
1694139300000|2023-09-08 02:15:00|57.62|55.42|57.62|55.42|57.74|55.54|57.62|55.42|0
1694139600000|2023-09-08 02:20:00|57.56|55.36|57.38|55.18|57.56|55.36|57.38|55.18|0
1694139900000|2023-09-08 02:25:00|57.32|55.12|57.26|55.06|57.32|55.12|57.14|54.94|0
1694140200000|2023-09-08 02:30:00|57.2|55|57.14|54.94|57.32|55.12|57.14|54.94|0
1694140500000|2023-09-08 02:35:00|57.08|54.88|57.14|54.94|57.2|55|57.08|54.88|0
1694140800000|2023-09-08 02:40:00|57.19|54.99|57.25|55.05|57.31|55.11|57.19|54.99|0
1694141100000|2023-09-08 02:45:00|57.31|55.11|57.25|55.05|57.31|55.11|57.25|55.05|0
1694141400000|2023-09-08 02:50:00|57.19|54.99|57.36|55.16|57.36|55.16|57.19|54.99|0
1694141700000|2023-09-08 02:55:00|57.31|55.11|57.36|55.16|57.36|55.16|57.3|55.1|0
1694142000000|2023-09-08 03:00:00|57.3|55.1|57.36|55.16|57.36|55.16|57.3|55.1|0
1694142300000|2023-09-08 03:05:00|57.3|55.1|57.54|55.34|57.54|55.34|57.3|55.1|0
1694142600000|2023-09-08 03:10:00|57.51|55.31|57.42|55.22|57.54|55.34|57.33|55.13|0
1694142900000|2023-09-08 03:15:00|57.41|55.21|57.41|55.21|57.41|55.21|57.36|55.16|0
1694143200000|2023-09-08 03:20:00|57.44|55.24|57.47|55.27|57.53|55.33|57.44|55.24|0
1694143500000|2023-09-08 03:25:00|57.41|55.21|57.47|55.27|57.53|55.33|57.41|55.21|0
1694143800000|2023-09-08 03:30:00|57.53|55.33|57.47|55.27|57.53|55.33|57.41|55.21|0
1694144100000|2023-09-08 03:35:00|57.41|55.21|57.05|54.85|57.41|55.21|57.05|54.85|0
1694144400000|2023-09-08 03:40:00|57.08|54.88|57.11|54.91|57.23|55.03|57.08|54.88|0
1694144700000|2023-09-08 03:45:00|57.17|54.97|57.16|54.96|57.22|55.02|57.11|54.91|0
1694145000000|2023-09-08 03:50:00|57.11|54.91|57.16|54.96|57.22|55.02|57.1|54.9|0
1694145300000|2023-09-08 03:55:00|57.22|55.02|57.16|54.96|57.22|55.02|57.16|54.96|0
1694145600000|2023-09-08 04:00:00|57.22|55.02|57.63|55.43|57.63|55.43|57.22|55.02|0
1694145900000|2023-09-08 04:05:00|57.69|55.49|57.57|55.37|57.75|55.55|57.39|55.19|0
1694146200000|2023-09-08 04:10:00|57.63|55.43|57.57|55.37|57.63|55.43|57.45|55.25|0
1694146500000|2023-09-08 04:15:00|57.51|55.31|57.39|55.19|57.51|55.31|57.33|55.13|0
1694146800000|2023-09-08 04:20:00|57.45|55.25|57.44|55.24|57.45|55.25|57.39|55.19|0
1694147100000|2023-09-08 04:25:00|57.39|55.19|57.38|55.18|57.44|55.24|57.38|55.18|0
1694147400000|2023-09-08 04:30:00|57.44|55.24|57.62|55.42|57.62|55.42|57.38|55.18|0
1694147700000|2023-09-08 04:35:00|57.56|55.36|57.67|55.47|57.74|55.54|57.56|55.36|0
1694148000000|2023-09-08 04:40:00|57.79|55.59|57.79|55.59|57.91|55.71|57.73|55.53|0
1694148300000|2023-09-08 04:45:00|57.73|55.53|57.79|55.59|57.79|55.59|57.73|55.53|0
1694148600000|2023-09-08 04:50:00|57.73|55.53|57.79|55.59|57.85|55.65|57.73|55.53|0
1694148900000|2023-09-08 04:55:00|57.85|55.65|57.84|55.64|57.85|55.65|57.79|55.59|0
1694149200000|2023-09-08 05:00:00|57.78|55.58|57.66|55.46|57.84|55.64|57.66|55.46|0
1694149500000|2023-09-08 05:05:00|57.6|55.4|57.72|55.52|57.72|55.52|57.49|55.29|0
1694149800000|2023-09-08 05:10:00|57.66|55.46|57.72|55.52|57.72|55.52|57.54|55.34|0
1694150100000|2023-09-08 05:15:00|57.78|55.58|57.36|55.16|57.78|55.58|57.01|54.81|0
1694150400000|2023-09-08 05:20:00|57.42|55.22|56.89|54.69|57.42|55.22|56.83|54.63|0
1694150700000|2023-09-08 05:25:00|56.83|54.63|56.74|54.54|56.83|54.63|56.71|54.51|0
1694151000000|2023-09-08 05:30:00|56.71|54.51|56.48|54.28|56.77|54.57|56.42|54.22|0
1694151300000|2023-09-08 05:35:00|56.53|54.33|56.65|54.45|56.68|54.48|56.53|54.33|0
1694151600000|2023-09-08 05:40:00|56.59|54.39|56.3|54.1|56.59|54.39|56.3|54.1|0
1694151900000|2023-09-08 05:45:00|56.24|54.04|56.3|54.1|56.35|54.15|56.24|54.04|0
1694152200000|2023-09-08 05:50:00|56.35|54.15|56.06|53.86|56.35|54.15|55.95|53.75|0
1694152500000|2023-09-08 05:55:00|56|53.8|55.94|53.74|56.06|53.86|55.89|53.69|0
1694152800000|2023-09-08 06:00:00|55.89|53.69|55.65|53.45|56.17|53.97|55.6|53.4|0
1694153100000|2023-09-08 06:05:00|55.71|53.51|55.13|52.93|55.71|53.51|55.08|52.88|0
1694153400000|2023-09-08 06:10:00|55.08|52.88|55.07|52.87|55.13|52.93|54.9|52.7|0
1694153700000|2023-09-08 06:15:00|55.02|52.82|55.3|53.1|55.3|53.1|55.02|52.82|0
1694154000000|2023-09-08 06:20:00|55.24|53.04|55.53|53.33|55.53|53.33|55.24|53.04|0
1694154300000|2023-09-08 06:25:00|55.59|53.39|55.35|53.15|55.64|53.44|55.3|53.1|0
1694154600000|2023-09-08 06:30:00|55.41|53.21|55.76|53.56|55.81|53.61|55.41|53.21|0
1694154900000|2023-09-08 06:35:00|55.81|53.61|55.52|53.32|55.81|53.61|55.41|53.21|0
1694155200000|2023-09-08 06:40:00|55.55|53.35|55.32|53.12|55.69|53.49|55.29|53.09|0
1694155500000|2023-09-08 06:45:00|55.29|53.09|55.46|53.26|55.64|53.44|55.29|53.09|0
1694155800000|2023-09-08 06:50:00|55.49|53.29|55.34|53.14|55.52|53.32|55.34|53.14|0
1694156100000|2023-09-08 06:55:00|55.46|53.26|55.23|53.03|55.52|53.32|55.17|52.97|0
1694156400000|2023-09-08 07:00:00|55.28|53.08|55.34|53.14|55.8|53.6|55.23|53.03|0
1694156700000|2023-09-08 07:05:00|55.4|53.2|55.63|53.43|55.68|53.48|54.54|52.34|0
1694157000000|2023-09-08 07:10:00|55.57|53.37|55.8|53.6|55.8|53.6|55.34|53.14|0
1694157300000|2023-09-08 07:15:00|55.85|53.65|55.68|53.48|55.85|53.65|55.56|53.36|0
1694157600000|2023-09-08 07:20:00|55.74|53.54|55.79|53.59|55.79|53.59|55.39|53.19|0
1694157900000|2023-09-08 07:25:00|55.85|53.65|56.31|54.11|56.49|54.29|55.85|53.65|0
1694158200000|2023-09-08 07:30:00|56.37|54.17|56.95|54.75|57.01|54.81|56.25|54.05|0
1694158500000|2023-09-08 07:35:00|57.01|54.81|56.6|54.4|57.25|55.05|56.48|54.28|0
1694158800000|2023-09-08 07:40:00|56.54|54.34|56.25|54.05|56.66|54.46|56.19|53.99|0
1694159100000|2023-09-08 07:45:00|56.19|53.99|55.95|53.75|56.3|54.1|55.9|53.7|0
1694159400000|2023-09-08 07:50:00|56.01|53.81|56.01|53.81|56.24|54.04|55.9|53.7|0
1694159700000|2023-09-08 07:55:00|55.95|53.75|55.83|53.63|56.01|53.81|55.66|53.46|0
1694160000000|2023-09-08 08:00:00|55.78|53.58|55.78|53.58|56.12|53.92|55.32|53.12|0
1694160300000|2023-09-08 08:05:00|55.83|53.63|56.35|54.15|56.41|54.21|55.43|53.23|0
1694160600000|2023-09-08 08:10:00|56.41|54.21|56.82|54.62|56.82|54.62|56.35|54.15|0
1694160900000|2023-09-08 08:15:00|56.88|54.68|57.76|55.56|57.76|55.56|56.88|54.68|0
1694161200000|2023-09-08 08:20:00|57.79|55.59|58.17|55.97|58.17|55.97|57.52|55.32|0
1694161500000|2023-09-08 08:25:00|58.11|55.91|58.17|55.97|58.77|56.57|57.82|55.62|0
1694161800000|2023-09-08 08:30:00|58.29|56.09|58.71|56.51|58.83|56.63|58.17|55.97|0
1694162100000|2023-09-08 08:35:00|58.77|56.57|58.41|56.21|59.01|56.81|58.41|56.21|0
1694162400000|2023-09-08 08:40:00|58.35|56.15|58.23|56.03|58.59|56.39|58.23|56.03|0
1694162700000|2023-09-08 08:45:00|58.29|56.09|58.76|56.56|58.76|56.56|58.04|55.84|0
1694163000000|2023-09-08 08:50:00|58.7|56.5|58.76|56.56|58.97|56.77|58.52|56.32|0
1694163300000|2023-09-08 08:55:00|58.7|56.5|59.12|56.92|59.12|56.92|58.64|56.44|0
1694163600000|2023-09-08 09:00:00|59.06|56.86|60.16|57.96|60.52|58.32|59|56.8|0
1694163900000|2023-09-08 09:05:00|60.09|57.89|60.21|58.01|60.34|58.14|59.97|57.77|0
1694164200000|2023-09-08 09:10:00|60.19|57.99|59.54|57.34|60.28|58.08|58.55|56.35|0
1694164500000|2023-09-08 09:15:00|59.61|57.41|59.91|57.71|60.22|58.02|59.54|57.34|0
1694164800000|2023-09-08 09:20:00|59.85|57.65|59.97|57.77|60.15|57.95|59.73|57.53|0
1694165100000|2023-09-08 09:25:00|60.03|57.83|59.84|57.64|60.21|58.01|59.78|57.58|0
1694165400000|2023-09-08 09:30:00|59.97|57.77|59.96|57.76|60.21|58.01|59.84|57.64|0
1694165700000|2023-09-08 09:35:00|59.9|57.7|60.08|57.88|60.27|58.07|59.9|57.7|0
1694166000000|2023-09-08 09:40:00|60.15|57.95|59.65|57.45|60.15|57.95|59.59|57.39|0
1694166300000|2023-09-08 09:45:00|59.71|57.51|59.1|56.9|59.78|57.58|59.04|56.84|0
1694166600000|2023-09-08 09:50:00|59.14|56.94|59.71|57.51|60.08|57.88|59.14|56.94|0
1694166900000|2023-09-08 09:55:00|59.65|57.45|59.83|57.63|59.95|57.75|59.59|57.39|0
1694167200000|2023-09-08 10:00:00|59.89|57.69|59.68|57.48|60.01|57.81|59.52|57.32|0
1694167500000|2023-09-08 10:05:00|59.64|57.44|59.4|57.2|60.01|57.81|59.4|57.2|0
1694167800000|2023-09-08 10:10:00|59.34|57.14|59.28|57.08|59.4|57.2|59.15|56.95|0
1694168100000|2023-09-08 10:15:00|59.21|57.01|59.21|57.01|59.55|57.35|59.15|56.95|0
1694168400000|2023-09-08 10:20:00|59.27|57.07|58.85|56.65|59.27|57.07|58.49|56.29|0
1694168700000|2023-09-08 10:25:00|58.73|56.53|58.66|56.46|59.03|56.83|58.66|56.46|0
1694169000000|2023-09-08 10:30:00|58.72|56.52|58.48|56.28|58.78|56.58|58.48|56.28|0
1694169300000|2023-09-08 10:35:00|58.45|56.25|58.54|56.34|58.54|56.34|58.12|55.92|0
1694169600000|2023-09-08 10:40:00|58.48|56.28|58.54|56.34|58.54|56.34|58.12|55.92|0
1694169900000|2023-09-08 10:45:00|58.48|56.28|58.6|56.4|58.9|56.7|58.3|56.1|0
1694170200000|2023-09-08 10:50:00|58.54|56.34|58.23|56.03|58.78|56.58|58.17|55.97|0
1694170500000|2023-09-08 10:55:00|58.17|55.97|58.23|56.03|58.41|56.21|58.17|55.97|0
1694170800000|2023-09-08 11:00:00|58.17|55.97|58.48|56.28|58.84|56.64|58.05|55.85|0
1694171100000|2023-09-08 11:05:00|58.42|56.22|58.3|56.1|58.48|56.28|58.12|55.92|0
1694171400000|2023-09-08 11:10:00|58.36|56.16|58.66|56.46|58.72|56.52|58.3|56.1|0
1694171700000|2023-09-08 11:15:00|58.72|56.52|59.14|56.94|59.26|57.06|58.66|56.46|0
1694172000000|2023-09-08 11:20:00|59.08|56.88|59.56|57.36|59.56|57.36|58.95|56.75|0
1694172300000|2023-09-08 11:25:00|59.62|57.42|59.56|57.36|59.8|57.6|59.5|57.3|0
1694172600000|2023-09-08 11:30:00|59.62|57.42|59.25|57.05|59.8|57.6|59.13|56.93|0
1694172900000|2023-09-08 11:35:00|59.37|57.17|59.67|57.47|59.92|57.72|59.13|56.93|0
1694173200000|2023-09-08 11:40:00|59.61|57.41|59.37|57.17|60.04|57.84|59.25|57.05|0
1694173500000|2023-09-08 11:45:00|59.43|57.23|59.49|57.29|60.04|57.84|59.31|57.11|0
1694173800000|2023-09-08 11:50:00|59.46|57.26|59.18|56.98|59.61|57.41|59|56.8|0
1694174100000|2023-09-08 11:55:00|59.24|57.04|58.88|56.68|59.24|57.04|58.88|56.68|0
1694174400000|2023-09-08 12:00:00|58.94|56.74|58.69|56.49|59.12|56.92|58.64|56.44|0
1694174700000|2023-09-08 12:05:00|58.75|56.55|58.39|56.19|58.75|56.55|58.39|56.19|0
1694175000000|2023-09-08 12:10:00|58.45|56.25|58.15|55.95|58.51|56.31|58.09|55.89|0
1694175300000|2023-09-08 12:15:00|58.21|56.01|58.09|55.89|58.27|56.07|57.97|55.77|0
1694175600000|2023-09-08 12:20:00|58.03|55.83|58.12|55.92|58.15|55.95|57.91|55.71|0
1694175900000|2023-09-08 12:25:00|58.09|55.89|57.79|55.59|58.09|55.89|57.79|55.59|0
1694176200000|2023-09-08 12:30:00|57.85|55.65|57.25|55.05|57.85|55.65|57.19|54.99|0
1694176500000|2023-09-08 12:35:00|57.19|54.99|56.66|54.46|57.19|54.99|56.55|54.35|0
1694176800000|2023-09-08 12:40:00|56.72|54.52|57.01|54.81|57.13|54.93|56.54|54.34|0
1694177100000|2023-09-08 12:45:00|56.95|54.75|57.07|54.87|57.13|54.93|56.66|54.46|0
1694177400000|2023-09-08 12:50:00|57.13|54.93|57.54|55.34|57.6|55.4|57.13|54.93|0
1694177700000|2023-09-08 12:55:00|57.48|55.28|57.65|55.45|57.83|55.63|57.42|55.22|0
1694178000000|2023-09-08 13:00:00|57.71|55.51|57.12|54.92|57.83|55.63|57|54.8|0
1694178300000|2023-09-08 13:05:00|57|54.8|57.35|55.15|57.65|55.45|57|54.8|0
1694178600000|2023-09-08 13:10:00|57.41|55.21|57.53|55.33|57.65|55.45|57.06|54.86|0
1694178900000|2023-09-08 13:15:00|57.47|55.27|57.29|55.09|57.53|55.33|57|54.8|0
1694179200000|2023-09-08 13:20:00|57.23|55.03|56.99|54.79|57.47|55.27|56.94|54.74|0
1694179500000|2023-09-08 13:25:00|57.11|54.91|57.64|55.44|57.64|55.44|56.99|54.79|0
1694179800000|2023-09-08 13:30:00|57.58|55.38|55.09|52.89|57.64|55.44|55.04|52.84|0
1694180100000|2023-09-08 13:35:00|55.04|52.84|55.21|53.01|55.38|53.18|54.58|52.38|0
1694180400000|2023-09-08 13:40:00|55.26|53.06|53.65|51.45|55.49|53.29|53.53|51.33|0
1694180700000|2023-09-08 13:45:00|53.59|51.39|53.47|51.27|54.39|52.19|53.47|51.27|0
1694181000000|2023-09-08 13:50:00|53.42|51.22|53.87|51.67|53.98|51.78|53.31|51.11|0
1694181300000|2023-09-08 13:55:00|53.98|51.78|53.92|51.72|54.9|52.7|53.92|51.72|0
1694181600000|2023-09-08 14:00:00|53.75|51.55|52.74|50.54|53.98|51.78|52.57|50.37|0
1694181900000|2023-09-08 14:05:00|52.68|50.48|53.06|50.86|53.34|51.14|52.02|49.82|0
1694182200000|2023-09-08 14:10:00|53.12|50.92|52.33|50.13|53.23|51.03|52.05|49.85|0
1694182500000|2023-09-08 14:15:00|52.22|50.02|52.11|49.91|52.33|50.13|51.78|49.58|0
1694182800000|2023-09-08 14:20:00|52.05|49.85|51.39|49.19|52.16|49.96|51.28|49.08|0
1694183100000|2023-09-08 14:25:00|51.44|49.24|51.39|49.19|51.66|49.46|51.22|49.02|0
1694183400000|2023-09-08 14:30:00|51.22|49.02|51.94|49.74|52.21|50.01|50.79|48.59|0
1694183700000|2023-09-08 14:35:00|51.99|49.79|51.82|49.62|52.21|50.01|51.5|49.3|0
1694184000000|2023-09-08 14:40:00|51.88|49.68|52.26|50.06|52.88|50.68|51.71|49.51|0
1694184300000|2023-09-08 14:45:00|52.32|50.12|52.37|50.17|52.93|50.73|52.32|50.12|0
1694184600000|2023-09-08 14:50:00|52.26|50.06|52.37|50.17|52.87|50.67|51.71|49.51|0
1694184900000|2023-09-08 14:55:00|52.43|50.23|53.08|50.88|53.08|50.88|51.52|49.32|0
1694185200000|2023-09-08 15:00:00|53.19|50.99|52.3|50.1|53.36|51.16|52.02|49.82|0
1694185500000|2023-09-08 15:05:00|52.35|50.15|52.97|50.77|53.13|50.93|52.18|49.98|0
1694185800000|2023-09-08 15:10:00|53.02|50.82|51.68|49.48|53.19|50.99|51.57|49.37|0
1694186100000|2023-09-08 15:15:00|51.57|49.37|51.68|49.48|52.01|49.81|51.41|49.21|0
1694186400000|2023-09-08 15:20:00|51.63|49.43|51.62|49.42|51.84|49.64|51.4|49.2|0
1694186700000|2023-09-08 15:25:00|51.68|49.48|51.22|49.02|51.73|49.53|51|48.8|0
1694187000000|2023-09-08 15:30:00|51.16|48.96|50.73|48.53|51.33|49.13|50.51|48.31|0
1694187300000|2023-09-08 15:35:00|50.67|48.47|50.72|48.52|50.94|48.74|50.62|48.42|0
1694187600000|2023-09-08 15:40:00|50.67|48.47|51.27|49.07|51.54|49.34|50.67|48.47|0
1694187900000|2023-09-08 15:45:00|51.32|49.12|51.6|49.4|51.71|49.51|51.27|49.07|0
1694188200000|2023-09-08 15:50:00|51.65|49.45|51.48|49.28|51.93|49.73|51.48|49.28|0
1694188500000|2023-09-08 15:55:00|51.43|49.23|52.09|49.89|52.31|50.11|51.43|49.23|0
1694188800000|2023-09-08 16:00:00|52.15|49.95|52.26|50.06|52.71|50.51|52.15|49.95|0
1694189100000|2023-09-08 16:05:00|52.31|50.11|52.31|50.11|52.53|50.33|52.03|49.83|0
1694189400000|2023-09-08 16:10:00|52.25|50.05|51.64|49.44|52.31|50.11|51.59|49.39|0
1694189700000|2023-09-08 16:15:00|51.7|49.5|50.98|48.78|51.7|49.5|50.93|48.73|0
1694190000000|2023-09-08 16:20:00|51.04|48.84|50.98|48.78|51.53|49.33|50.76|48.56|0
1694190300000|2023-09-08 16:25:00|51.03|48.83|51.97|49.77|51.97|49.77|51.03|48.83|0
1694190600000|2023-09-08 16:30:00|51.91|49.71|52.24|50.04|52.81|50.61|51.91|49.71|0
1694190900000|2023-09-08 16:35:00|52.3|50.1|52.41|50.21|52.69|50.49|52.3|50.1|0
1694191200000|2023-09-08 16:40:00|52.47|50.27|52.13|49.93|52.47|50.27|51.63|49.43|0
1694191500000|2023-09-08 16:45:00|52.18|49.98|52.91|50.71|52.97|50.77|51.96|49.76|0
1694191800000|2023-09-08 16:50:00|52.97|50.77|52.91|50.71|53.36|51.16|52.68|50.48|0
1694192100000|2023-09-08 16:55:00|52.85|50.65|52.23|50.03|53.02|50.82|52.23|50.03|0
1694192400000|2023-09-08 17:00:00|52.35|50.15|52.85|50.65|53.25|51.05|52.29|50.09|0
1694192700000|2023-09-08 17:05:00|52.91|50.71|53.07|50.87|53.36|51.16|52.74|50.54|0
1694193000000|2023-09-08 17:10:00|53.13|50.93|52.9|50.7|53.53|51.33|52.9|50.7|0
1694193300000|2023-09-08 17:15:00|52.96|50.76|52.34|50.14|52.96|50.76|52.28|50.08|0
1694193600000|2023-09-08 17:20:00|52.23|50.03|52.73|50.53|52.73|50.53|52.06|49.86|0
1694193900000|2023-09-08 17:25:00|52.78|50.58|53.01|50.81|53.29|51.09|52.78|50.58|0
1694194200000|2023-09-08 17:30:00|52.95|50.75|52.89|50.69|53.29|51.09|52.61|50.41|0
1694194500000|2023-09-08 17:35:00|52.95|50.75|52.78|50.58|53.4|51.2|52.67|50.47|0
1694194800000|2023-09-08 17:40:00|52.83|50.63|52.78|50.58|53.17|50.97|52.38|50.18|0
1694195100000|2023-09-08 17:45:00|52.83|50.63|52.72|50.52|52.89|50.69|52.55|50.35|0
1694195400000|2023-09-08 17:50:00|52.77|50.57|53.34|51.14|53.39|51.19|52.66|50.46|0
1694195700000|2023-09-08 17:55:00|53.28|51.08|52.71|50.51|53.34|51.14|52.6|50.4|0
1694196000000|2023-09-08 18:00:00|52.66|50.46|51.99|49.79|52.71|50.51|51.93|49.73|0
1694196300000|2023-09-08 18:05:00|52.04|49.84|52.32|50.12|52.49|50.29|51.98|49.78|0
1694196600000|2023-09-08 18:10:00|52.37|50.17|54.24|52.04|54.42|52.22|52.37|50.17|0
1694196900000|2023-09-08 18:15:00|54.3|52.1|54.13|51.93|54.53|52.33|54.07|51.87|0
1694197200000|2023-09-08 18:20:00|54.24|52.04|54.12|51.92|54.36|52.16|53.84|51.64|0
1694197500000|2023-09-08 18:25:00|54.07|51.87|53.95|51.75|54.41|52.21|53.78|51.58|0
1694197800000|2023-09-08 18:30:00|54.01|51.81|54.35|52.15|54.52|52.32|53.89|51.69|0
1694198100000|2023-09-08 18:35:00|54.29|52.09|54.75|52.55|54.81|52.61|53.6|51.4|0
1694198400000|2023-09-08 18:40:00|54.81|52.61|53.89|51.69|54.81|52.61|53.77|51.57|0
1694198700000|2023-09-08 18:45:00|53.94|51.74|54.46|52.26|54.58|52.38|53.83|51.63|0
1694199000000|2023-09-08 18:50:00|54.4|52.2|54.8|52.6|54.92|52.72|54.17|51.97|0
1694199300000|2023-09-08 18:55:00|54.86|52.66|54.86|52.66|54.98|52.78|54.51|52.31|0
1694199600000|2023-09-08 19:00:00|54.92|52.72|55.21|53.01|55.62|53.42|54.92|52.72|0
1694199900000|2023-09-08 19:05:00|55.27|53.07|55.09|52.89|55.27|53.07|54.63|52.43|0
1694200200000|2023-09-08 19:10:00|54.97|52.77|54.8|52.6|55.26|53.06|54.68|52.48|0
1694200500000|2023-09-08 19:15:00|54.85|52.65|55.26|53.06|55.38|53.18|54.85|52.65|0
1694200800000|2023-09-08 19:20:00|55.32|53.12|55.26|53.06|55.73|53.53|54.97|52.77|0
1694201100000|2023-09-08 19:25:00|55.32|53.12|55.55|53.35|55.78|53.58|55.08|52.88|0
1694201400000|2023-09-08 19:30:00|55.49|53.29|54.79|52.59|55.73|53.53|54.62|52.42|0
1694201700000|2023-09-08 19:35:00|54.73|52.53|55.02|52.82|55.37|53.17|54.61|52.41|0
1694202000000|2023-09-08 19:40:00|55.08|52.88|54.61|52.41|55.19|52.99|54.55|52.35|0
1694202300000|2023-09-08 19:45:00|54.55|52.35|53.57|51.37|54.78|52.58|53.21|51.01|0
1694202600000|2023-09-08 19:50:00|53.62|51.42|53.56|51.36|53.97|51.77|53.28|51.08|0
1694202900000|2023-09-08 19:55:00|53.51|51.31|52.42|50.22|53.51|51.31|52.2|50|0
1694203200000|2023-09-08 20:00:00|52.54|50.34|51.97|49.77|52.71|50.51|51.97|49.77|0
1694203500000|2023-09-08 20:05:00|52.03|49.83|51.47|49.27|52.03|49.83|51.36|49.16|0
1694203800000|2023-09-08 20:10:00|51.41|49.21|51.63|49.43|51.75|49.55|51.41|49.21|0
1694391300000|2023-09-11 00:15:00|50.76|48.36|50.81|48.41|50.98|48.58|50.7|48.3|0
1694391600000|2023-09-11 00:20:00|50.78|48.38|50.51|48.11|50.81|48.41|50.42|48.02|0
1694391900000|2023-09-11 00:25:00|50.53|48.13|52.88|50.48|52.88|50.48|50.42|48.02|0
1694412900000|2023-09-11 06:15:00|50.45|48.25|50.56|48.36|50.67|48.47|50.43|48.23|0
1694413200000|2023-09-11 06:20:00|50.51|48.31|50.4|48.2|50.51|48.31|50.34|48.14|0
1694413500000|2023-09-11 06:25:00|50.42|48.22|50.23|48.03|50.56|48.36|50.23|48.03|0
1694413800000|2023-09-11 06:30:00|50.26|48.06|50.01|47.81|50.29|48.09|49.96|47.76|0
1694414100000|2023-09-11 06:35:00|49.96|47.76|50.17|47.97|50.17|47.97|49.96|47.76|0
1694414400000|2023-09-11 06:40:00|50.12|47.92|49.88|47.68|50.23|48.03|49.85|47.65|0
1694414700000|2023-09-11 06:45:00|49.9|47.7|50.06|47.86|50.06|47.86|49.9|47.7|0
1694415000000|2023-09-11 06:50:00|50.11|47.91|50.11|47.91|50.17|47.97|49.95|47.75|0
1694415300000|2023-09-11 06:55:00|50.17|47.97|50.11|47.91|50.17|47.97|49.95|47.75|0
1694415600000|2023-09-11 07:00:00|50|47.8|49.68|47.48|50|47.8|49.63|47.43|0
1694415900000|2023-09-11 07:05:00|49.71|47.51|49.46|47.26|49.89|47.69|49.35|47.15|0
1694416200000|2023-09-11 07:10:00|49.41|47.21|49.51|47.31|49.62|47.42|49.35|47.15|0
1694416500000|2023-09-11 07:15:00|49.46|47.26|49.19|46.99|49.62|47.42|49.19|46.99|0
1694416800000|2023-09-11 07:20:00|49.16|46.96|48.92|46.72|49.4|47.2|48.76|46.56|0
1694417100000|2023-09-11 07:25:00|48.87|46.67|48.81|46.61|48.98|46.78|48.71|46.51|0
1694417400000|2023-09-11 07:30:00|48.76|46.56|48.81|46.61|48.97|46.77|48.65|46.45|0
1694417700000|2023-09-11 07:35:00|48.87|46.67|48.7|46.5|48.87|46.67|48.55|46.35|0
1694418000000|2023-09-11 07:40:00|48.65|46.45|48.54|46.34|48.86|46.66|48.54|46.34|0
1694418300000|2023-09-11 07:45:00|48.57|46.37|48.81|46.61|48.86|46.66|48.49|46.29|0
1694418600000|2023-09-11 07:50:00|48.83|46.63|48.8|46.6|48.96|46.76|48.7|46.5|0
1694418900000|2023-09-11 07:55:00|48.75|46.55|49.01|46.81|49.07|46.87|48.7|46.5|0
1694419200000|2023-09-11 08:00:00|49.07|46.87|48.96|46.76|49.23|47.03|48.8|46.6|0
1694419500000|2023-09-11 08:05:00|49.01|46.81|49.49|47.29|49.54|47.34|49.01|46.81|0
1694419800000|2023-09-11 08:10:00|49.44|47.24|49.38|47.18|49.63|47.43|49.17|46.97|0
1694420100000|2023-09-11 08:15:00|49.43|47.23|49.33|47.13|49.65|47.45|49.27|47.07|0
1694420400000|2023-09-11 08:20:00|49.3|47.1|49.43|47.23|49.59|47.39|49.06|46.86|0
1694420700000|2023-09-11 08:25:00|49.38|47.18|49.16|46.96|49.54|47.34|49.06|46.86|0
1694421000000|2023-09-11 08:30:00|49.11|46.91|49.16|46.96|49.16|46.96|48.79|46.59|0
1694421300000|2023-09-11 08:35:00|49.11|46.91|49.35|47.15|49.64|47.44|49.05|46.85|0
1694421600000|2023-09-11 08:40:00|49.4|47.2|49.85|47.65|49.85|47.65|49.37|47.17|0
1694421900000|2023-09-11 08:45:00|49.88|47.68|49.9|47.7|49.96|47.76|49.74|47.54|0
1694422200000|2023-09-11 08:50:00|49.93|47.73|50.28|48.08|50.28|48.08|49.9|47.7|0
1694422500000|2023-09-11 08:55:00|50.33|48.13|50.06|47.86|50.39|48.19|50.06|47.86|0
1694422800000|2023-09-11 09:00:00|50.01|47.81|49.63|47.43|50.12|47.92|49.58|47.38|0
1694423100000|2023-09-11 09:05:00|49.58|47.38|49.47|47.27|49.63|47.43|49.41|47.21|0
1694423400000|2023-09-11 09:10:00|49.52|47.32|49.68|47.48|49.73|47.53|49.41|47.21|0
1694423700000|2023-09-11 09:15:00|49.73|47.53|49.52|47.32|49.89|47.69|49.36|47.16|0
1694424000000|2023-09-11 09:20:00|49.46|47.26|49.51|47.31|49.57|47.37|49.35|47.15|0
1694424300000|2023-09-11 09:25:00|49.49|47.29|49.35|47.15|49.51|47.31|49.09|46.89|0
1694424600000|2023-09-11 09:30:00|49.38|47.18|49.3|47.1|49.4|47.2|49.24|47.04|0
1694424900000|2023-09-11 09:35:00|49.24|47.04|49.29|47.09|49.4|47.2|49.08|46.88|0
1694425200000|2023-09-11 09:40:00|49.27|47.07|49.21|47.01|49.29|47.09|49.19|46.99|0
1694425500000|2023-09-11 09:45:00|49.18|46.98|49.29|47.09|49.29|47.09|49.18|46.98|0
1694425800000|2023-09-11 09:50:00|49.24|47.04|49.21|47.01|49.29|47.09|49.08|46.88|0
1694426100000|2023-09-11 09:55:00|49.18|46.98|49.07|46.87|49.18|46.98|49.02|46.82|0
1694426400000|2023-09-11 10:00:00|49.13|46.93|49.5|47.3|49.5|47.3|49.07|46.87|0
1694426700000|2023-09-11 10:05:00|49.44|47.24|49.28|47.08|49.55|47.35|49.23|47.03|0
1694427000000|2023-09-11 10:10:00|49.33|47.13|49.55|47.35|49.55|47.35|49.23|47.03|0
1694427300000|2023-09-11 10:15:00|49.6|47.4|49.76|47.56|49.76|47.56|49.55|47.35|0
1694427600000|2023-09-11 10:20:00|49.87|47.67|49.87|47.67|49.92|47.72|49.76|47.56|0
1694427900000|2023-09-11 10:25:00|49.84|47.64|49.49|47.29|49.84|47.64|49.38|47.18|0
1694428200000|2023-09-11 10:30:00|49.46|47.26|49.38|47.18|49.59|47.39|49.33|47.13|0
1694428500000|2023-09-11 10:35:00|49.32|47.12|49.48|47.28|49.54|47.34|49.27|47.07|0
1694428800000|2023-09-11 10:40:00|49.51|47.31|49.32|47.12|49.59|47.39|49.32|47.12|0
1694429100000|2023-09-11 10:45:00|49.3|47.1|49.21|47.01|49.43|47.23|49.21|47.01|0
1694429400000|2023-09-11 10:50:00|49.19|46.99|49.32|47.12|49.42|47.22|49.08|46.88|0
1694429700000|2023-09-11 10:55:00|49.34|47.14|48.84|46.64|49.42|47.22|48.78|46.58|0
1694430000000|2023-09-11 11:00:00|48.94|46.74|48.89|46.69|49.1|46.9|48.68|46.48|0
1694430300000|2023-09-11 11:05:00|48.94|46.74|48.94|46.74|49.1|46.9|48.73|46.53|0
1694430600000|2023-09-11 11:10:00|49.04|46.84|49.31|47.11|49.31|47.11|48.88|46.68|0
1694430900000|2023-09-11 11:15:00|49.26|47.06|48.83|46.63|49.31|47.11|48.78|46.58|0
1694431200000|2023-09-11 11:20:00|48.8|46.6|48.93|46.73|49.04|46.84|48.8|46.6|0
1694431500000|2023-09-11 11:25:00|48.88|46.68|48.98|46.78|48.98|46.78|48.88|46.68|0
1694431800000|2023-09-11 11:30:00|48.9|46.7|48.87|46.67|49.25|47.05|48.66|46.46|0
1694432100000|2023-09-11 11:35:00|48.93|46.73|48.45|46.25|48.93|46.73|48.4|46.2|0
1694432400000|2023-09-11 11:40:00|48.4|46.2|48.87|46.67|48.87|46.67|48.34|46.14|0
1694432700000|2023-09-11 11:45:00|48.82|46.62|48.5|46.3|49.03|46.83|48.39|46.19|0
1694433000000|2023-09-11 11:50:00|48.55|46.35|49.13|46.93|49.13|46.93|48.45|46.25|0
1694433300000|2023-09-11 11:55:00|49.19|46.99|49.24|47.04|49.35|47.15|49.05|46.85|0
1694433600000|2023-09-11 12:00:00|49.21|47.01|48.92|46.72|49.5|47.3|48.92|46.72|0
1694433900000|2023-09-11 12:05:00|48.94|46.74|48.49|46.29|49.02|46.82|48.44|46.24|0
1694434200000|2023-09-11 12:10:00|48.44|46.24|48.12|45.92|48.44|46.24|48.12|45.92|0
1694434500000|2023-09-11 12:15:00|48.07|45.87|48.07|45.87|48.28|46.08|48.02|45.82|0
1694434800000|2023-09-11 12:20:00|48.01|45.81|48.01|45.81|48.22|46.02|47.96|45.76|0
1694435100000|2023-09-11 12:25:00|47.96|45.76|48.06|45.86|48.06|45.86|47.96|45.76|0
1694435400000|2023-09-11 12:30:00|48.12|45.92|48.32|46.12|48.43|46.23|48.01|45.81|0
1694435700000|2023-09-11 12:35:00|48.27|46.07|48.06|45.86|48.32|46.12|47.96|45.76|0
1694436000000|2023-09-11 12:40:00|48.11|45.91|48.06|45.86|48.42|46.22|48|45.8|0
1694436300000|2023-09-11 12:45:00|48.11|45.91|48|45.8|48.11|45.91|47.95|45.75|0
1694436600000|2023-09-11 12:50:00|47.95|45.75|47.84|45.64|48.11|45.91|47.84|45.64|0
1694436900000|2023-09-11 12:55:00|47.95|45.75|47.79|45.59|47.95|45.75|47.69|45.49|0
1694437200000|2023-09-11 13:00:00|47.74|45.54|47.22|45.02|47.79|45.59|47.22|45.02|0
1694437500000|2023-09-11 13:05:00|47.17|44.97|47.37|45.17|47.37|45.17|47.17|44.97|0
1694437800000|2023-09-11 13:10:00|47.35|45.15|47.63|45.43|47.68|45.48|47.01|44.81|0
1694438100000|2023-09-11 13:15:00|47.68|45.48|47.73|45.53|47.78|45.58|47.63|45.43|0
1694438400000|2023-09-11 13:20:00|47.78|45.58|47.57|45.37|47.78|45.58|47.37|45.17|0
1694438700000|2023-09-11 13:25:00|47.62|45.42|47.18|44.98|47.62|45.42|47.05|44.85|0
1694439000000|2023-09-11 13:30:00|47.05|44.85|46.54|44.34|47.11|44.91|46.13|43.93|0
1694439300000|2023-09-11 13:35:00|46.29|44.09|48.06|45.86|48.06|45.86|46.13|43.93|0
1694439600000|2023-09-11 13:40:00|48.03|45.83|48.45|46.25|48.56|46.36|47.83|45.63|0
1694439900000|2023-09-11 13:45:00|48.29|46.09|49.03|46.83|49.41|47.21|48.29|46.09|0
1694440200000|2023-09-11 13:50:00|48.98|46.78|48.98|46.78|49.73|47.53|48.82|46.62|0
1694440500000|2023-09-11 13:55:00|48.9|46.7|49.89|47.69|49.94|47.74|48.66|46.46|0
1694440800000|2023-09-11 14:00:00|49.94|47.74|49.72|47.52|49.94|47.74|49.08|46.88|0
1694441100000|2023-09-11 14:05:00|49.83|47.63|49.67|47.47|49.94|47.74|49.61|47.41|0
1694441400000|2023-09-11 14:10:00|49.51|47.31|50.1|47.9|50.42|48.22|49.29|47.09|0
1694441700000|2023-09-11 14:15:00|50.15|47.95|49.39|47.19|50.2|48|49.39|47.19|0
1694442000000|2023-09-11 14:20:00|49.45|47.25|48.97|46.77|49.61|47.41|48.75|46.55|0
1694442300000|2023-09-11 14:25:00|49.02|46.82|48.17|45.97|49.02|46.82|48.02|45.82|0
1694442600000|2023-09-11 14:30:00|48.12|45.92|49.5|47.3|49.55|47.35|48.12|45.92|0
1694442900000|2023-09-11 14:35:00|49.55|47.35|49.76|47.56|49.98|47.78|49.44|47.24|0
1694443200000|2023-09-11 14:40:00|49.71|47.51|49.28|47.08|49.87|47.67|48.91|46.71|0
1694443500000|2023-09-11 14:45:00|49.22|47.02|48.86|46.66|49.92|47.72|48.85|46.65|0
1694443800000|2023-09-11 14:50:00|48.81|46.61|49.29|47.09|49.29|47.09|48.44|46.24|0
1694444100000|2023-09-11 14:55:00|49.34|47.14|49.93|47.73|50.25|48.05|49.02|46.82|0
1694444400000|2023-09-11 15:00:00|49.98|47.78|50.31|48.11|50.85|48.65|49.93|47.73|0
1694444700000|2023-09-11 15:05:00|50.25|48.05|50.52|48.32|50.58|48.38|49.98|47.78|0
1694445000000|2023-09-11 15:10:00|50.58|48.38|50.14|47.94|50.79|48.59|50.14|47.94|0
1694445300000|2023-09-11 15:15:00|50.19|47.99|49.87|47.67|50.41|48.21|49.81|47.61|0
1694445600000|2023-09-11 15:20:00|49.92|47.72|49.54|47.34|50.14|47.94|49.49|47.29|0
1694445900000|2023-09-11 15:25:00|49.65|47.45|49.11|46.91|49.65|47.45|48.69|46.49|0
1694446200000|2023-09-11 15:30:00|49.16|46.96|49.2|47|49.49|47.29|48.88|46.68|0
1694446500000|2023-09-11 15:35:00|49.15|46.95|48.98|46.78|49.36|47.16|48.72|46.52|0
1694446800000|2023-09-11 15:40:00|49.04|46.84|49.73|47.53|49.9|47.7|48.77|46.57|0
1694447100000|2023-09-11 15:45:00|49.68|47.48|49.73|47.53|49.9|47.7|49.62|47.42|0
1694447400000|2023-09-11 15:50:00|49.68|47.48|49.51|47.31|49.84|47.64|49.36|47.16|0
1694447700000|2023-09-11 15:55:00|49.46|47.26|49.57|47.37|49.78|47.58|49.35|47.15|0
1694448000000|2023-09-11 16:00:00|49.62|47.42|49.4|47.2|49.62|47.42|49.03|46.83|0
1694448300000|2023-09-11 16:05:00|49.46|47.26|48.55|46.35|49.56|47.36|48.28|46.08|0
1694448600000|2023-09-11 16:10:00|48.39|46.19|48.39|46.19|48.6|46.4|48.23|46.03|0
1694448900000|2023-09-11 16:15:00|48.33|46.13|48.65|46.45|48.81|46.61|48.18|45.98|0
1694449200000|2023-09-11 16:20:00|48.68|46.48|48.81|46.61|48.97|46.77|48.59|46.39|0
1694449500000|2023-09-11 16:25:00|48.86|46.66|47.8|45.6|48.86|46.66|47.7|45.5|0
1694449800000|2023-09-11 16:30:00|47.7|45.5|48.06|45.86|48.33|46.13|47.7|45.5|0
1694450100000|2023-09-11 16:35:00|48.01|45.81|48.32|46.12|48.48|46.28|48.01|45.81|0
1694450400000|2023-09-11 16:40:00|48.38|46.18|48.27|46.07|48.54|46.34|48.17|45.97|0
1694450700000|2023-09-11 16:45:00|48.37|46.17|47.95|45.75|48.37|46.17|47.95|45.75|0
1694451000000|2023-09-11 16:50:00|48|45.8|48.05|45.85|48.48|46.28|47.77|45.57|0
1694451300000|2023-09-11 16:55:00|47.95|45.75|47.79|45.59|48.11|45.91|47.74|45.54|0
1694451600000|2023-09-11 17:00:00|47.74|45.54|47.68|45.48|48.21|46.01|47.68|45.48|0
1694451900000|2023-09-11 17:05:00|47.74|45.54|47.58|45.38|48.05|45.85|47.48|45.28|0
1694452200000|2023-09-11 17:10:00|47.53|45.33|47.68|45.48|47.84|45.64|47.47|45.27|0
1694452500000|2023-09-11 17:15:00|47.73|45.53|47.26|45.06|47.73|45.53|47.26|45.06|0
1694452800000|2023-09-11 17:20:00|47.21|45.01|47.05|44.85|47.31|45.11|46.88|44.68|0
1694453100000|2023-09-11 17:25:00|47|44.8|46.85|44.65|47.21|45.01|46.79|44.59|0
1694453400000|2023-09-11 17:30:00|46.79|44.59|46.43|44.23|46.95|44.75|46.43|44.23|0
1694453700000|2023-09-11 17:35:00|46.38|44.18|46.28|44.08|46.59|44.39|46.23|44.03|0
1694454000000|2023-09-11 17:40:00|46.23|44.03|46.74|44.54|46.74|44.54|46.23|44.03|0
1694454300000|2023-09-11 17:45:00|46.69|44.49|46.79|44.59|46.79|44.59|46.48|44.28|0
1694454600000|2023-09-11 17:50:00|46.84|44.64|46.53|44.33|46.84|44.64|46.37|44.17|0
1694454900000|2023-09-11 17:55:00|46.48|44.28|46.42|44.22|46.78|44.58|46.37|44.17|0
1694455200000|2023-09-11 18:00:00|46.37|44.17|46.73|44.53|46.78|44.58|46.37|44.17|0
1694455500000|2023-09-11 18:05:00|46.78|44.58|46.83|44.63|47.04|44.84|46.68|44.48|0
1694455800000|2023-09-11 18:10:00|46.93|44.73|46.32|44.12|46.98|44.78|46.27|44.07|0
1694456100000|2023-09-11 18:15:00|46.37|44.17|46.26|44.06|46.62|44.42|46.21|44.01|0
1694456400000|2023-09-11 18:20:00|46.24|44.04|46.41|44.21|46.57|44.37|46.21|44.01|0
1694456700000|2023-09-11 18:25:00|46.39|44.19|46.29|44.09|46.57|44.37|46.26|44.06|0
1694457000000|2023-09-11 18:30:00|46.26|44.06|46.26|44.06|46.36|44.16|46.1|43.9|0
1694457300000|2023-09-11 18:35:00|46.21|44.01|46.2|44|46.41|44.21|46.1|43.9|0
1694457600000|2023-09-11 18:40:00|46.26|44.06|46.41|44.21|46.61|44.41|46.2|44|0
1694457900000|2023-09-11 18:45:00|46.46|44.26|46.15|43.95|46.61|44.41|46.1|43.9|0
1694458200000|2023-09-11 18:50:00|46.1|43.9|46.2|44|46.35|44.15|46.05|43.85|0
1694458500000|2023-09-11 18:55:00|46.15|43.95|46.25|44.05|46.5|44.3|46.12|43.92|0
1694458800000|2023-09-11 19:00:00|46.3|44.1|46.19|43.99|46.45|44.25|46.19|43.99|0
1694459100000|2023-09-11 19:05:00|46.25|44.05|46.09|43.89|46.3|44.1|46.09|43.89|0
1694459400000|2023-09-11 19:10:00|46.14|43.94|46.5|44.3|46.6|44.4|46.09|43.89|0
1694459700000|2023-09-11 19:15:00|46.45|44.25|46.55|44.35|46.8|44.6|46.45|44.25|0
1694460000000|2023-09-11 19:20:00|46.6|44.4|45.83|43.63|46.6|44.4|45.83|43.63|0
1694460300000|2023-09-11 19:25:00|45.78|43.58|45.93|43.73|46.13|43.93|45.73|43.53|0
1694460600000|2023-09-11 19:30:00|45.98|43.78|45.93|43.73|46.23|44.03|45.88|43.68|0
1694460900000|2023-09-11 19:35:00|45.98|43.78|46.03|43.83|46.23|44.03|45.98|43.78|0
1694461200000|2023-09-11 19:40:00|46.08|43.88|46.18|43.98|46.28|44.08|45.93|43.73|0
1694461500000|2023-09-11 19:45:00|46.33|44.13|46.48|44.28|46.59|44.39|46.28|44.08|0
1694461800000|2023-09-11 19:50:00|46.58|44.38|46.79|44.59|47|44.8|46.58|44.38|0
1694462100000|2023-09-11 19:55:00|46.89|44.69|46.12|43.92|47.05|44.85|46.12|43.92|0
1694462400000|2023-09-11 20:00:00|46.17|43.97|45.92|43.72|46.3|44.1|45.92|43.72|0
1694462700000|2023-09-11 20:05:00|45.94|43.74|46.32|44.12|46.32|44.12|45.94|43.74|0
1694463000000|2023-09-11 20:10:00|46.27|44.07|46.27|44.07|46.53|44.33|46.22|44.02|0
1694463300000|2023-09-11 20:15:00|46.32|43.92|46.37|43.97|46.42|44.02|46.27|43.87|0
1694463600000|2023-09-11 20:20:00|46.42|44.02|46.36|43.96|46.47|44.07|46.36|43.96|0
1694463900000|2023-09-11 20:25:00|46.42|44.02|46.36|43.96|46.42|44.02|46.36|43.96|0
1694464200000|2023-09-11 20:30:00|46.41|44.01|46.36|43.96|46.41|44.01|46.36|43.96|0
1694464500000|2023-09-11 20:35:00|46.41|44.01|46.49|44.09|46.49|44.09|46.41|44.01|0
1694464800000|2023-09-11 20:40:00|46.46|44.06|46.56|44.16|46.56|44.16|46.46|44.06|0
1694465100000|2023-09-11 20:45:00|46.61|44.21|46.61|44.21|46.66|44.26|46.61|44.21|0
1694465400000|2023-09-11 20:50:00|46.64|44.24|46.66|44.26|46.66|44.26|46.61|44.21|0
1694465700000|2023-09-11 20:55:00|46.61|44.21|46.74|44.34|46.74|44.34|46.56|44.16|0
1694466000000|2023-09-11 21:00:00|46.63|44.23|46.63|44.23|46.66|44.26|46.6|44.2|0
1694466300000|2023-09-11 21:05:00|46.64|44.24|46.63|44.23|46.65|44.25|46.61|44.21|0
1694466600000|2023-09-11 21:10:00|46.62|44.22|46.65|44.25|46.65|44.25|46.61|44.21|0
1694466900000|2023-09-11 21:15:00|46.64|44.24|46.65|44.25|46.66|44.26|46.64|44.24|0
1694467500000|2023-09-11 21:25:00|46.69|44.29|46.72|44.32|46.76|44.36|46.69|44.29|0
1694467800000|2023-09-11 21:30:00|46.73|44.33|46.74|44.34|46.74|44.34|46.71|44.31|0
1694468100000|2023-09-11 21:35:00|46.76|44.36|46.74|44.34|46.77|44.37|46.69|44.29|0
1694468400000|2023-09-11 21:40:00|46.75|44.35|46.79|44.39|46.81|44.41|46.74|44.34|0
1694468700000|2023-09-11 21:45:00|46.81|44.41|46.83|44.43|46.84|44.44|46.79|44.39|0
1694469000000|2023-09-11 21:50:00|46.79|44.39|46.91|44.51|46.94|44.54|46.79|44.39|0
1694469300000|2023-09-11 21:55:00|46.88|44.48|46.9|44.5|46.96|44.56|46.84|44.44|0
1694469600000|2023-09-11 22:00:00|47.02|44.62|47.04|44.64|47.04|44.64|46.84|44.44|0
1694469900000|2023-09-11 22:05:00|46.99|44.59|46.86|44.46|46.99|44.59|46.68|44.28|0
1694470200000|2023-09-11 22:10:00|46.89|44.49|47.04|44.64|47.04|44.64|46.89|44.49|0
1694470500000|2023-09-11 22:15:00|47.07|44.67|47.04|44.64|47.24|44.84|47.01|44.61|0
1694470800000|2023-09-11 22:20:00|46.98|44.58|47.03|44.63|47.09|44.69|46.98|44.58|0
1694471100000|2023-09-11 22:25:00|47.01|44.61|47.03|44.63|47.03|44.63|46.98|44.58|0
1694471400000|2023-09-11 22:30:00|46.98|44.58|46.98|44.58|46.98|44.58|46.93|44.53|0
1694471700000|2023-09-11 22:35:00|47.03|44.63|47.29|44.89|47.29|44.89|47.03|44.63|0
1694472000000|2023-09-11 22:40:00|47.24|44.84|47.18|44.78|47.24|44.84|47.18|44.78|0
1694472300000|2023-09-11 22:45:00|47.23|44.83|47.23|44.83|47.23|44.83|47.18|44.78|0
1694472600000|2023-09-11 22:50:00|47.18|44.78|47.23|44.83|47.28|44.88|47.18|44.78|0
1694472900000|2023-09-11 22:55:00|47.26|44.86|47.18|44.78|47.28|44.88|47.07|44.67|0
1694473200000|2023-09-11 23:00:00|47.2|44.8|47.17|44.77|47.23|44.83|47.07|44.67|0
1694473500000|2023-09-11 23:05:00|47.12|44.72|47.07|44.67|47.12|44.72|46.97|44.57|0
1694473800000|2023-09-11 23:10:00|47.09|44.69|47.07|44.67|47.12|44.72|47.07|44.67|0
1694474100000|2023-09-11 23:15:00|47.09|44.69|47.01|44.61|47.12|44.72|46.99|44.59|0
1694474400000|2023-09-11 23:20:00|46.99|44.59|47.06|44.66|47.06|44.66|46.91|44.51|0
1694474700000|2023-09-11 23:25:00|47.01|44.61|46.96|44.56|47.01|44.61|46.85|44.45|0
1694475000000|2023-09-11 23:30:00|46.93|44.53|47.06|44.66|47.14|44.74|46.91|44.51|0
1694475300000|2023-09-11 23:35:00|47.09|44.69|47.11|44.71|47.11|44.71|47.06|44.66|0
1694475600000|2023-09-11 23:40:00|47.08|44.68|47.26|44.86|47.26|44.86|47.08|44.68|0
1694475900000|2023-09-11 23:45:00|47.31|44.91|47.1|44.7|47.31|44.91|47.1|44.7|0
1694476200000|2023-09-11 23:50:00|47.13|44.73|47.05|44.65|47.16|44.76|46.95|44.55|0
1694476500000|2023-09-11 23:55:00|47.1|44.7|47.18|44.78|47.2|44.8|47.05|44.65|0
1694476800000|2023-09-12 00:00:00|47.15|44.75|47.41|45.01|47.41|45.01|47.1|44.7|0
1694477100000|2023-09-12 00:05:00|47.36|44.96|47.46|45.06|47.72|45.32|47.25|44.85|0
1694477400000|2023-09-12 00:10:00|47.51|45.11|47.67|45.27|47.72|45.32|47.41|45.01|0
1694477700000|2023-09-12 00:15:00|47.72|45.32|47.43|45.03|47.82|45.42|47.43|45.03|0
1694478000000|2023-09-12 00:20:00|47.37|44.97|47.48|45.08|47.56|45.16|47.37|44.97|0
1694478300000|2023-09-12 00:25:00|47.53|45.13|47.47|45.07|47.56|45.16|47.42|45.02|0
1694478600000|2023-09-12 00:30:00|47.43|45.23|47.45|45.25|47.63|45.43|47.42|45.22|0
1694478900000|2023-09-12 00:35:00|47.42|45.22|47.55|45.35|47.55|45.35|47.37|45.17|0
1694479200000|2023-09-12 00:40:00|47.58|45.38|47.53|45.33|47.63|45.43|47.47|45.27|0
1694479500000|2023-09-12 00:45:00|47.58|45.38|47.58|45.38|47.63|45.43|47.47|45.27|0
1694479800000|2023-09-12 00:50:00|47.52|45.32|47.42|45.22|47.52|45.32|47.42|45.22|0
1694480100000|2023-09-12 00:55:00|47.47|45.27|47.47|45.27|47.62|45.42|47.44|45.24|0
1694480400000|2023-09-12 01:00:00|47.52|45.32|47.62|45.42|47.67|45.47|47.49|45.29|0
1694480700000|2023-09-12 01:05:00|47.57|45.37|47.67|45.47|47.73|45.53|47.57|45.37|0
1694481000000|2023-09-12 01:10:00|47.65|45.45|47.36|45.16|47.67|45.47|46.99|44.79|0
1694481300000|2023-09-12 01:15:00|47.41|45.21|47.41|45.21|47.67|45.47|47.3|45.1|0
1694481600000|2023-09-12 01:20:00|47.35|45.15|47.56|45.36|47.56|45.36|47.3|45.1|0
1694481900000|2023-09-12 01:25:00|47.61|45.41|47.51|45.31|47.72|45.52|47.51|45.31|0
1694482200000|2023-09-12 01:30:00|47.53|45.33|47.77|45.57|47.82|45.62|47.53|45.33|0
1694482500000|2023-09-12 01:35:00|47.71|45.51|47.82|45.62|47.84|45.64|47.66|45.46|0
1694482800000|2023-09-12 01:40:00|47.76|45.56|47.76|45.56|47.92|45.72|47.66|45.46|0
1694483100000|2023-09-12 01:45:00|47.71|45.51|47.71|45.51|47.71|45.51|47.6|45.4|0
1694483400000|2023-09-12 01:50:00|47.76|45.56|47.71|45.51|47.86|45.66|47.65|45.45|0
1694483700000|2023-09-12 01:55:00|47.76|45.56|47.55|45.35|47.76|45.56|47.5|45.3|0
1694484000000|2023-09-12 02:00:00|47.6|45.4|47.65|45.45|47.7|45.5|47.55|45.35|0
1694484300000|2023-09-12 02:05:00|47.6|45.4|47.39|45.19|47.65|45.45|47.28|45.08|0
1694484600000|2023-09-12 02:10:00|47.33|45.13|47.36|45.16|47.44|45.24|47.18|44.98|0
1694484900000|2023-09-12 02:15:00|47.38|45.18|47.12|44.92|47.44|45.24|47.12|44.92|0
1694485200000|2023-09-12 02:20:00|47.18|44.98|47.12|44.92|47.23|45.03|47.07|44.87|0
1694485500000|2023-09-12 02:25:00|47.17|44.97|47.07|44.87|47.17|44.97|46.96|44.76|0
1694485800000|2023-09-12 02:30:00|47.09|44.89|47.12|44.92|47.27|45.07|47.07|44.87|0
1694486100000|2023-09-12 02:35:00|47.17|44.97|46.96|44.76|47.22|45.02|46.96|44.76|0
1694486400000|2023-09-12 02:40:00|47.01|44.81|47.06|44.86|47.11|44.91|46.96|44.76|0
1694486700000|2023-09-12 02:45:00|47.04|44.84|47.01|44.81|47.11|44.91|47.01|44.81|0
1694487000000|2023-09-12 02:50:00|46.96|44.76|46.95|44.75|47.01|44.81|46.9|44.7|0
1694487300000|2023-09-12 02:55:00|46.98|44.78|46.85|44.65|47.06|44.86|46.85|44.65|0
1694487600000|2023-09-12 03:00:00|46.9|44.7|46.95|44.75|47.08|44.88|46.9|44.7|0
1694487900000|2023-09-12 03:05:00|46.9|44.7|46.95|44.75|47|44.8|46.85|44.65|0
1694488200000|2023-09-12 03:10:00|47|44.8|46.95|44.75|47.1|44.9|46.95|44.75|0
1694488500000|2023-09-12 03:15:00|46.92|44.72|46.94|44.74|47|44.8|46.92|44.72|0
1694488800000|2023-09-12 03:20:00|47|44.8|46.94|44.74|47.05|44.85|46.84|44.64|0
1694489100000|2023-09-12 03:25:00|46.97|44.77|46.99|44.79|47.05|44.85|46.84|44.64|0
1694489400000|2023-09-12 03:30:00|46.97|44.77|46.68|44.48|47.02|44.82|46.63|44.43|0
1694489700000|2023-09-12 03:35:00|46.63|44.43|46.73|44.53|46.73|44.53|46.63|44.43|0
1694490000000|2023-09-12 03:40:00|46.78|44.58|46.57|44.37|46.81|44.61|46.57|44.37|0
1694490300000|2023-09-12 03:45:00|46.6|44.4|46.57|44.37|46.65|44.45|46.52|44.32|0
1694490600000|2023-09-12 03:50:00|46.52|44.32|46.57|44.37|46.57|44.37|46.44|44.24|0
1694490900000|2023-09-12 03:55:00|46.52|44.32|46.57|44.37|46.57|44.37|46.52|44.32|0
1694491200000|2023-09-12 04:00:00|46.62|44.42|46.46|44.26|46.62|44.42|46.36|44.16|0
1694491500000|2023-09-12 04:05:00|46.49|44.29|46.41|44.21|46.49|44.29|46.36|44.16|0
1694491800000|2023-09-12 04:10:00|46.46|44.26|46.51|44.31|46.51|44.31|46.36|44.16|0
1694492100000|2023-09-12 04:15:00|46.54|44.34|46.77|44.57|46.77|44.57|46.51|44.31|0
1694492400000|2023-09-12 04:20:00|46.82|44.62|46.87|44.67|46.87|44.67|46.76|44.56|0
1694492700000|2023-09-12 04:25:00|46.92|44.72|46.97|44.77|47.07|44.87|46.87|44.67|0
1694493000000|2023-09-12 04:30:00|46.94|44.74|46.86|44.66|47.02|44.82|46.86|44.66|0
1694493300000|2023-09-12 04:35:00|46.81|44.61|47.02|44.82|47.02|44.82|46.81|44.61|0
1694493600000|2023-09-12 04:40:00|46.96|44.76|46.99|44.79|47.01|44.81|46.91|44.71|0
1694493900000|2023-09-12 04:45:00|46.96|44.76|47.01|44.81|47.01|44.81|46.96|44.76|0
1694494200000|2023-09-12 04:50:00|46.96|44.76|46.85|44.65|46.96|44.76|46.8|44.6|0
1694494500000|2023-09-12 04:55:00|46.91|44.71|47.14|44.94|47.19|44.99|46.83|44.63|0
1694494800000|2023-09-12 05:00:00|47.09|44.89|47.24|45.04|47.27|45.07|47.09|44.89|0
1694495100000|2023-09-12 05:05:00|47.29|45.09|47.32|45.12|47.45|45.25|47.29|45.09|0
1694495400000|2023-09-12 05:10:00|47.34|45.14|47.34|45.14|47.4|45.2|47.29|45.09|0
1694495700000|2023-09-12 05:15:00|47.29|45.09|47.24|45.04|47.34|45.14|47.21|45.01|0
1694496000000|2023-09-12 05:20:00|47.18|44.98|46.87|44.67|47.24|45.04|46.82|44.62|0
1694496300000|2023-09-12 05:25:00|46.85|44.65|47.08|44.88|47.1|44.9|46.82|44.62|0
1694496600000|2023-09-12 05:30:00|47.02|44.82|47.13|44.93|47.23|45.03|47.02|44.82|0
1694496900000|2023-09-12 05:35:00|47.07|44.87|47.02|44.82|47.13|44.93|46.97|44.77|0
1694497200000|2023-09-12 05:40:00|46.97|44.77|47.02|44.82|47.12|44.92|46.92|44.72|0
1694497500000|2023-09-12 05:45:00|46.99|44.79|46.86|44.66|47.02|44.82|46.73|44.53|0
1694497800000|2023-09-12 05:50:00|46.89|44.69|47.07|44.87|47.07|44.87|46.86|44.66|0
1694498100000|2023-09-12 05:55:00|46.96|44.76|46.91|44.71|46.99|44.79|46.86|44.66|0
1694498400000|2023-09-12 06:00:00|46.86|44.66|46.96|44.76|47.06|44.86|46.75|44.55|0
1694498700000|2023-09-12 06:05:00|46.93|44.73|46.96|44.76|46.96|44.76|46.8|44.6|0
1694499000000|2023-09-12 06:10:00|46.93|44.73|46.59|44.39|46.96|44.76|46.59|44.39|0
1694499300000|2023-09-12 06:15:00|46.62|44.42|46.59|44.39|46.64|44.44|46.39|44.19|0
1694499600000|2023-09-12 06:20:00|46.54|44.34|46.64|44.44|46.69|44.49|46.44|44.24|0
1694499900000|2023-09-12 06:25:00|46.67|44.47|46.54|44.34|46.74|44.54|46.49|44.29|0
1694500200000|2023-09-12 06:30:00|46.59|44.39|46.48|44.28|46.74|44.54|46.48|44.28|0
1694500500000|2023-09-12 06:35:00|46.43|44.23|46.79|44.59|46.89|44.69|46.38|44.18|0
1694500800000|2023-09-12 06:40:00|46.74|44.54|46.63|44.43|46.74|44.54|46.48|44.28|0
1694501100000|2023-09-12 06:45:00|46.58|44.38|46.68|44.48|46.68|44.48|46.58|44.38|0
1694501400000|2023-09-12 06:50:00|46.63|44.43|46.53|44.33|46.63|44.43|46.43|44.23|0
1694501700000|2023-09-12 06:55:00|46.58|44.38|46.68|44.48|46.68|44.48|46.37|44.17|0
1694502000000|2023-09-12 07:00:00|46.65|44.45|46.88|44.68|46.94|44.74|46.37|44.17|0
1694502300000|2023-09-12 07:05:00|46.91|44.71|47.17|44.97|47.19|44.99|46.78|44.58|0
1694502600000|2023-09-12 07:10:00|47.19|44.99|47.79|45.59|47.92|45.72|47.09|44.89|0
1694502900000|2023-09-12 07:15:00|47.82|45.62|47.55|45.35|47.92|45.72|47.45|45.25|0
1694503200000|2023-09-12 07:20:00|47.45|45.25|48|45.8|48.07|45.87|47.45|45.25|0
1694503500000|2023-09-12 07:25:00|47.92|45.72|48.13|45.93|48.23|46.03|47.92|45.72|0
1694503800000|2023-09-12 07:30:00|48.07|45.87|48.07|45.87|48.44|46.24|48.07|45.87|0
1694504100000|2023-09-12 07:35:00|48.12|45.92|47.81|45.61|48.2|46|47.6|45.4|0
1694504400000|2023-09-12 07:40:00|47.75|45.55|47.44|45.24|47.86|45.66|47.33|45.13|0
1694504700000|2023-09-12 07:45:00|47.49|45.29|47.91|45.71|47.91|45.71|47.49|45.29|0
1694505000000|2023-09-12 07:50:00|47.85|45.65|48.01|45.81|48.33|46.13|47.8|45.6|0
1694505300000|2023-09-12 07:55:00|48.06|45.86|48.09|45.89|48.25|46.05|48.01|45.81|0
1694505600000|2023-09-12 08:00:00|48.11|45.91|48.53|46.33|48.64|46.44|48.11|45.91|0
1694505900000|2023-09-12 08:05:00|48.48|46.28|48.4|46.2|48.64|46.44|48.32|46.12|0
1694506200000|2023-09-12 08:10:00|48.37|46.17|48.11|45.91|48.53|46.33|48.05|45.85|0
1694506500000|2023-09-12 08:15:00|48.16|45.96|47.84|45.64|48.21|46.01|47.79|45.59|0
1694506800000|2023-09-12 08:20:00|47.79|45.59|47.68|45.48|47.84|45.64|47.47|45.27|0
1694507100000|2023-09-12 08:25:00|47.74|45.54|47.63|45.43|47.89|45.69|47.47|45.27|0
1694507400000|2023-09-12 08:30:00|47.68|45.48|48.36|46.16|48.39|46.19|47.68|45.48|0
1694507700000|2023-09-12 08:35:00|48.42|46.22|48.31|46.11|48.42|46.22|48.1|45.9|0
1694508000000|2023-09-12 08:40:00|48.28|46.08|48.25|46.05|48.31|46.11|48.1|45.9|0
1694508300000|2023-09-12 08:45:00|48.31|46.11|48.2|46|48.62|46.42|48.15|45.95|0
1694508600000|2023-09-12 08:50:00|48.23|46.03|48.3|46.1|48.36|46.16|47.78|45.58|0
1694508900000|2023-09-12 08:55:00|48.25|46.05|48.3|46.1|48.35|46.15|48.09|45.89|0
1694509200000|2023-09-12 09:00:00|48.35|46.15|47.88|45.68|48.41|46.21|47.82|45.62|0
1694509500000|2023-09-12 09:05:00|48.03|45.83|48.24|46.04|48.3|46.1|47.88|45.68|0
1694509800000|2023-09-12 09:10:00|48.3|46.1|48.29|46.09|48.4|46.2|48.19|45.99|0
1694510100000|2023-09-12 09:15:00|48.24|46.04|48.5|46.3|48.5|46.3|48.24|46.04|0
1694510400000|2023-09-12 09:20:00|48.56|46.36|48.53|46.33|48.61|46.41|48.29|46.09|0
1694510700000|2023-09-12 09:25:00|48.5|46.3|48.08|45.88|48.53|46.33|47.97|45.77|0
1694511000000|2023-09-12 09:30:00|48.13|45.93|48.69|46.49|48.82|46.62|48.08|45.88|0
1694511300000|2023-09-12 09:35:00|48.66|46.46|48.39|46.19|48.71|46.51|48.28|46.08|0
1694511600000|2023-09-12 09:40:00|48.36|46.16|48.12|45.92|48.36|46.16|48.07|45.87|0
1694511900000|2023-09-12 09:45:00|48.18|45.98|47.86|45.66|48.33|46.13|47.81|45.61|0
1694512200000|2023-09-12 09:50:00|47.81|45.61|47.99|45.79|48.17|45.97|47.65|45.45|0
1694512500000|2023-09-12 09:55:00|48.01|45.81|47.96|45.76|48.12|45.92|47.75|45.55|0
1694512800000|2023-09-12 10:00:00|48.01|45.81|47.75|45.55|48.06|45.86|47.72|45.52|0
1694513100000|2023-09-12 10:05:00|47.64|45.44|48.04|45.84|48.04|45.84|47.64|45.44|0
1694513400000|2023-09-12 10:10:00|48.06|45.86|47.74|45.54|48.06|45.86|47.74|45.54|0
1694513700000|2023-09-12 10:15:00|47.69|45.49|47.9|45.7|47.95|45.75|47.53|45.33|0
1694514000000|2023-09-12 10:20:00|47.85|45.65|47.74|45.54|48|45.8|47.74|45.54|0
1694514300000|2023-09-12 10:25:00|47.69|45.49|47.79|45.59|47.84|45.64|47.69|45.49|0
1694514600000|2023-09-12 10:30:00|47.84|45.64|47.53|45.33|47.84|45.64|47.35|45.15|0
1694514900000|2023-09-12 10:35:00|47.55|45.35|47.63|45.43|47.73|45.53|47.4|45.2|0
1694515200000|2023-09-12 10:40:00|47.58|45.38|47.99|45.79|48.05|45.85|47.55|45.35|0
1694515500000|2023-09-12 10:45:00|48.05|45.85|47.99|45.79|48.2|46|47.99|45.79|0
1694515800000|2023-09-12 10:50:00|48.02|45.82|47.94|45.74|48.04|45.84|47.78|45.58|0
1694516100000|2023-09-12 10:55:00|47.99|45.79|47.49|45.29|47.99|45.79|47.46|45.26|0
1694516400000|2023-09-12 11:00:00|47.46|45.26|47.67|45.47|47.99|45.79|47.46|45.26|0
1694516700000|2023-09-12 11:05:00|47.62|45.42|47.62|45.42|47.77|45.57|47.51|45.31|0
1694517000000|2023-09-12 11:10:00|47.56|45.36|47.59|45.39|47.72|45.52|47.46|45.26|0
1694517300000|2023-09-12 11:15:00|47.61|45.41|48.03|45.83|48.03|45.83|47.56|45.36|0
1694517600000|2023-09-12 11:20:00|48.06|45.86|48.67|46.47|48.69|46.49|47.98|45.78|0
1694517900000|2023-09-12 11:25:00|48.72|46.52|48.19|45.99|48.72|46.52|48.19|45.99|0
1694518200000|2023-09-12 11:30:00|48.21|46.01|48.45|46.25|48.56|46.36|48.21|46.01|0
1694518500000|2023-09-12 11:35:00|48.5|46.3|48.48|46.28|48.56|46.36|48.29|46.09|0
1694518800000|2023-09-12 11:40:00|48.45|46.25|48.34|46.14|48.53|46.33|48.24|46.04|0
1694519100000|2023-09-12 11:45:00|48.29|46.09|48.63|46.43|48.71|46.51|48.29|46.09|0
1694519400000|2023-09-12 11:50:00|48.66|46.46|48.65|46.45|48.87|46.67|48.65|46.45|0
1694519700000|2023-09-12 11:55:00|48.76|46.56|48.81|46.61|48.87|46.67|48.65|46.45|0
1694520000000|2023-09-12 12:00:00|48.87|46.67|48.7|46.5|48.92|46.72|48.49|46.29|0
1694520300000|2023-09-12 12:05:00|48.65|46.45|48.54|46.34|48.76|46.56|48.38|46.18|0
1694520600000|2023-09-12 12:10:00|48.6|46.4|48.41|46.21|48.62|46.42|48.33|46.13|0
1694520900000|2023-09-12 12:15:00|48.38|46.18|48.33|46.13|48.49|46.29|48.17|45.97|0
1694521200000|2023-09-12 12:20:00|48.38|46.18|48.11|45.91|48.43|46.23|48.11|45.91|0
1694521500000|2023-09-12 12:25:00|48.06|45.86|47.9|45.7|48.16|45.96|47.79|45.59|0
1694521800000|2023-09-12 12:30:00|47.95|45.75|47.69|45.49|48.22|46.02|47.64|45.44|0
1694522100000|2023-09-12 12:35:00|47.66|45.46|47.53|45.33|47.79|45.59|47.53|45.33|0
1694522400000|2023-09-12 12:40:00|47.48|45.28|47.74|45.54|47.74|45.54|47.27|45.07|0
1694522700000|2023-09-12 12:45:00|47.68|45.48|47.79|45.59|47.95|45.75|47.58|45.38|0
1694523000000|2023-09-12 12:50:00|47.84|45.64|48.1|45.9|48.26|46.06|47.84|45.64|0
1694523300000|2023-09-12 12:55:00|48.21|46.01|48.52|46.32|48.52|46.32|48.21|46.01|0
1694523600000|2023-09-12 13:00:00|48.57|46.37|48.84|46.64|49.06|46.86|48.57|46.37|0
1694523900000|2023-09-12 13:05:00|48.89|46.69|49|46.8|49.05|46.85|48.68|46.48|0
1694524200000|2023-09-12 13:10:00|49.03|46.83|49.32|47.12|49.48|47.28|49|46.8|0
1694524500000|2023-09-12 13:15:00|49.26|47.06|49.59|47.39|49.75|47.55|49.26|47.06|0
1694524800000|2023-09-12 13:20:00|49.53|47.33|49.37|47.17|49.86|47.66|49.37|47.17|0
1694525100000|2023-09-12 13:25:00|49.4|47.2|49.18|46.98|49.42|47.22|49.05|46.85|0
1694525400000|2023-09-12 13:30:00|49.2|47|47.48|45.28|49.42|47.22|47.32|45.12|0
1694525700000|2023-09-12 13:35:00|47.37|45.17|47.26|45.06|47.74|45.54|47.06|44.86|0
1694526000000|2023-09-12 13:40:00|47.16|44.96|47.31|45.11|47.84|45.64|46.8|44.6|0
1694526300000|2023-09-12 13:45:00|47.42|45.22|48.05|45.85|48.15|45.95|47.11|44.91|0
1694526600000|2023-09-12 13:50:00|47.89|45.69|47.47|45.27|48.15|45.95|47.41|45.21|0
1694526900000|2023-09-12 13:55:00|47.52|45.32|47.1|44.9|47.52|45.32|46.94|44.74|0
1694527200000|2023-09-12 14:00:00|47.2|45|47.57|45.37|47.62|45.42|47.1|44.9|0
1694527500000|2023-09-12 14:05:00|47.52|45.32|48.04|45.84|48.31|46.11|47.52|45.32|0
1694527800000|2023-09-12 14:10:00|48.15|45.95|47.35|45.15|48.25|46.05|47.3|45.1|0
1694528100000|2023-09-12 14:15:00|47.25|45.05|47.35|45.15|47.99|45.79|47.25|45.05|0
1694528400000|2023-09-12 14:20:00|47.4|45.2|48.25|46.05|48.51|46.31|47.4|45.2|0
1694529000000|2023-09-12 14:30:00|49.53|47.33|48.78|46.58|49.59|47.39|48.67|46.47|0
1694529300000|2023-09-12 14:35:00|48.83|46.63|49.31|47.11|49.48|47.28|48.67|46.47|0
1694529600000|2023-09-12 14:40:00|49.26|47.06|49.04|46.84|49.64|47.44|48.93|46.73|0
1694529900000|2023-09-12 14:45:00|49.09|46.89|49.25|47.05|49.36|47.16|48.72|46.52|0
1694530200000|2023-09-12 14:50:00|49.36|47.16|50.01|47.81|50.01|47.81|49.36|47.16|0
1694530500000|2023-09-12 14:55:00|50.07|47.87|50.18|47.98|50.23|48.03|49.47|47.27|0
1694530800000|2023-09-12 15:00:00|50.23|48.03|49.14|46.94|50.29|48.09|49.14|46.94|0
1694531100000|2023-09-12 15:05:00|49.19|46.99|50.06|47.86|50.45|48.25|49.03|46.83|0
1694531400000|2023-09-12 15:10:00|50.12|47.92|49.95|47.75|50.5|48.3|49.79|47.59|0
1694531700000|2023-09-12 15:15:00|50.01|47.81|50.17|47.97|50.33|48.13|49.79|47.59|0
1694532000000|2023-09-12 15:20:00|50.22|48.02|49.78|47.58|50.22|48.02|49.51|47.31|0
1694532300000|2023-09-12 15:25:00|49.84|47.64|49.08|46.88|50|47.8|49.08|46.88|0
1694532600000|2023-09-12 15:30:00|49.02|46.82|48.75|46.55|49.08|46.88|48.59|46.39|0
1694532900000|2023-09-12 15:35:00|48.7|46.5|48.75|46.55|48.8|46.6|48.54|46.34|0
1694533200000|2023-09-12 15:40:00|48.8|46.6|48.75|46.55|48.8|46.6|48.43|46.23|0
1694533500000|2023-09-12 15:45:00|48.69|46.49|48.48|46.28|48.8|46.6|48.32|46.12|0
1694533800000|2023-09-12 15:50:00|48.43|46.23|48.21|46.01|48.43|46.23|48.05|45.85|0
1694534100000|2023-09-12 15:55:00|48.16|45.96|48.31|46.11|48.48|46.28|48.05|45.85|0
1694534400000|2023-09-12 16:00:00|48.26|46.06|47.76|45.56|48.26|46.06|47.73|45.53|0
1694534700000|2023-09-12 16:05:00|47.73|45.53|47.91|45.71|48.33|46.13|47.73|45.53|0
1694535000000|2023-09-12 16:10:00|48.01|45.81|47.7|45.5|48.17|45.97|47.7|45.5|0
1694535300000|2023-09-12 16:15:00|47.75|45.55|47.75|45.55|47.96|45.76|47.54|45.34|0
1694535600000|2023-09-12 16:20:00|47.8|45.6|47.72|45.52|48.12|45.92|47.64|45.44|0
1694535900000|2023-09-12 16:25:00|47.69|45.49|48.11|45.91|48.27|46.07|47.69|45.49|0
1694536200000|2023-09-12 16:30:00|48.17|45.97|48.59|46.39|48.64|46.44|48.11|45.91|0
1694536500000|2023-09-12 16:35:00|48.64|46.44|48.37|46.17|48.7|46.5|48.32|46.12|0
1694536800000|2023-09-12 16:40:00|48.43|46.23|47.79|45.59|48.48|46.28|47.74|45.54|0
1694537100000|2023-09-12 16:45:00|47.84|45.64|47.58|45.38|47.95|45.75|47.58|45.38|0
1694537400000|2023-09-12 16:50:00|47.63|45.43|48|45.8|48.16|45.96|47.52|45.32|0
1694537700000|2023-09-12 16:55:00|48.05|45.85|48.05|45.85|48.31|46.11|48|45.8|0
1694538000000|2023-09-12 17:00:00|47.99|45.79|47.68|45.48|48.37|46.17|47.52|45.32|0
1694538300000|2023-09-12 17:05:00|47.62|45.42|47.94|45.74|47.99|45.79|47.47|45.27|0
1694538600000|2023-09-12 17:10:00|47.99|45.79|47.72|45.52|47.99|45.79|47.52|45.32|0
1694538900000|2023-09-12 17:15:00|47.67|45.47|47.25|45.05|47.72|45.52|47.25|45.05|0
1694539200000|2023-09-12 17:20:00|47.15|44.95|45.66|43.46|47.15|44.95|45.6|43.4|0
1694539500000|2023-09-12 17:25:00|45.6|43.4|46.06|43.86|46.11|43.91|45.6|43.4|0
1694539800000|2023-09-12 17:30:00|46.01|43.81|45.8|43.6|46.01|43.81|45.65|43.45|0
1694540100000|2023-09-12 17:35:00|45.85|43.65|46.21|44.01|46.36|44.16|45.65|43.45|0
1694540400000|2023-09-12 17:40:00|46.11|43.91|47.5|45.3|47.56|45.36|46.11|43.91|0
1694540700000|2023-09-12 17:45:00|47.56|45.36|47.87|45.67|48.35|46.15|47.29|45.09|0
1694541000000|2023-09-12 17:50:00|47.82|45.62|48.29|46.09|48.5|46.3|47.55|45.35|0
1694541300000|2023-09-12 17:55:00|48.34|46.14|48.55|46.35|48.82|46.62|48.18|45.98|0
1694541600000|2023-09-12 18:00:00|48.71|46.51|48.93|46.73|49.09|46.89|48.71|46.51|0
1694541900000|2023-09-12 18:05:00|48.98|46.78|48.87|46.67|49.03|46.83|48.71|46.51|0
1694542200000|2023-09-12 18:10:00|48.98|46.78|48.87|46.67|48.98|46.78|48.44|46.24|0
1694542500000|2023-09-12 18:15:00|48.92|46.72|48.92|46.72|49.41|47.21|48.44|46.24|0
1694542800000|2023-09-12 18:20:00|48.87|46.67|49.13|46.93|49.51|47.31|48.87|46.67|0
1694543100000|2023-09-12 18:25:00|49.19|46.99|48.92|46.72|49.19|46.99|48.65|46.45|0
1694543400000|2023-09-12 18:30:00|49.02|46.82|48.97|46.77|49.4|47.2|48.7|46.5|0
1694543700000|2023-09-12 18:35:00|48.91|46.71|49.07|46.87|49.24|47.04|48.86|46.66|0
1694544000000|2023-09-12 18:40:00|49.02|46.82|49.5|47.3|49.56|47.36|48.97|46.77|0
1694544300000|2023-09-12 18:45:00|49.45|47.25|49.77|47.57|49.83|47.63|49.12|46.92|0
1694544600000|2023-09-12 18:50:00|49.83|47.63|50.82|48.62|50.82|48.62|49.77|47.57|0
1694544900000|2023-09-12 18:55:00|50.87|48.67|50.7|48.5|50.93|48.73|50.26|48.06|0
1694545200000|2023-09-12 19:00:00|50.81|48.61|51.26|49.06|51.37|49.17|50.7|48.5|0
1694545500000|2023-09-12 19:05:00|51.31|49.11|51.25|49.05|51.37|49.17|50.98|48.78|0
1694545800000|2023-09-12 19:10:00|51.2|49|51.25|49.05|51.25|49.05|50.92|48.72|0
1694546100000|2023-09-12 19:15:00|51.2|49|51.7|49.5|51.81|49.61|51.2|49|0
1694546400000|2023-09-12 19:20:00|51.75|49.55|52.15|49.95|52.2|50|51.42|49.22|0
1694546700000|2023-09-12 19:25:00|52.09|49.89|51.69|49.49|52.15|49.95|51.64|49.44|0
1694547000000|2023-09-12 19:30:00|51.58|49.38|51.41|49.21|51.69|49.49|51.3|49.1|0
1694547300000|2023-09-12 19:35:00|51.47|49.27|51.41|49.21|51.69|49.49|51.08|48.88|0
1694547600000|2023-09-12 19:40:00|51.35|49.15|50.96|48.76|51.35|49.15|50.85|48.65|0
1694547900000|2023-09-12 19:45:00|50.91|48.71|51.13|48.93|51.41|49.21|50.68|48.48|0
1694548200000|2023-09-12 19:50:00|51.07|48.87|50.35|48.15|51.13|48.93|50.35|48.15|0
1694548500000|2023-09-12 19:55:00|50.57|48.37|50.9|48.7|51.23|49.03|50.46|48.26|0
1694548800000|2023-09-12 20:00:00|50.73|48.53|50.62|48.42|50.95|48.75|50.51|48.31|0
1694549100000|2023-09-12 20:05:00|50.57|48.37|50.4|48.2|50.57|48.37|50.34|48.14|0
1694549400000|2023-09-12 20:10:00|50.45|48.25|50.45|48.25|50.45|48.25|50.29|48.09|0
1694549700000|2023-09-12 20:15:00|50.55|48.15|50.66|48.26|50.8|48.4|50.55|48.15|0
1694550000000|2023-09-12 20:20:00|50.71|48.31|50.77|48.37|50.77|48.37|50.66|48.26|0
1694550300000|2023-09-12 20:25:00|50.82|48.42|50.66|48.26|50.82|48.42|50.66|48.26|0
1694550600000|2023-09-12 20:30:00|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1694550900000|2023-09-12 20:35:00|50.6|48.2|50.82|48.42|50.82|48.42|50.57|48.17|0
1694551200000|2023-09-12 20:40:00|50.76|48.36|50.59|48.19|50.76|48.36|50.54|48.14|0
1694551500000|2023-09-12 20:45:00|50.54|48.14|50.43|48.03|50.59|48.19|50.43|48.03|0
1694551800000|2023-09-12 20:50:00|50.37|47.97|50.64|48.24|50.64|48.24|50.37|47.97|0
1694552100000|2023-09-12 20:55:00|50.59|48.19|50.89|48.49|51|48.6|50.59|48.19|0
1694552400000|2023-09-12 21:00:00|50.92|48.52|50.9|48.5|50.96|48.56|50.82|48.42|0
1694552700000|2023-09-12 21:05:00|50.85|48.45|50.93|48.53|50.96|48.56|50.85|48.45|0
1694553000000|2023-09-12 21:10:00|50.92|48.52|50.9|48.5|50.92|48.52|50.9|48.5|0
1694553300000|2023-09-12 21:15:00|50.91|48.51|51.01|48.61|51.01|48.61|50.9|48.5|0
1694553600000|2023-09-12 21:20:00|51.02|48.62|50.94|48.54|51.02|48.62|50.91|48.51|0
1694553900000|2023-09-12 21:25:00|50.95|48.55|50.96|48.56|50.96|48.56|50.95|48.55|0
1694554200000|2023-09-12 21:30:00|50.95|48.55|51|48.6|51.04|48.64|50.9|48.5|0
1694554500000|2023-09-12 21:35:00|50.97|48.57|51.01|48.61|51.05|48.65|50.96|48.56|0
1694554800000|2023-09-12 21:40:00|51|48.6|51.09|48.69|51.09|48.69|51|48.6|0
1694555100000|2023-09-12 21:45:00|51.07|48.67|51.19|48.79|51.2|48.8|51.07|48.67|0
1694555400000|2023-09-12 21:50:00|51.21|48.81|51.1|48.7|51.21|48.81|51.08|48.68|0
1694555700000|2023-09-12 21:55:00|51.09|48.69|51.13|48.73|51.13|48.73|51.08|48.68|0
1694556000000|2023-09-12 22:00:00|50.92|48.52|51|48.6|51.12|48.72|50.87|48.47|0
1694556300000|2023-09-12 22:05:00|50.95|48.55|51.17|48.77|51.23|48.83|50.95|48.55|0
1694556600000|2023-09-12 22:10:00|51.11|48.71|51.05|48.65|51.22|48.82|51|48.6|0
1694556900000|2023-09-12 22:15:00|51.11|48.71|51.16|48.76|51.22|48.82|51.05|48.65|0
1694557200000|2023-09-12 22:20:00|51.28|48.88|51.22|48.82|51.28|48.88|51.16|48.76|0
1694557500000|2023-09-12 22:25:00|51.27|48.87|51.16|48.76|51.27|48.87|51.16|48.76|0
1694557800000|2023-09-12 22:30:00|51.1|48.7|50.94|48.54|51.1|48.7|50.88|48.48|0
1694558100000|2023-09-12 22:35:00|50.99|48.59|50.88|48.48|50.99|48.59|50.82|48.42|0
1694558400000|2023-09-12 22:40:00|50.93|48.53|50.99|48.59|51.04|48.64|50.88|48.48|0
1694558700000|2023-09-12 22:45:00|51.04|48.64|50.87|48.47|51.1|48.7|50.87|48.47|0
1694559000000|2023-09-12 22:50:00|50.76|48.36|50.93|48.53|50.93|48.53|50.76|48.36|0
1694559300000|2023-09-12 22:55:00|50.87|48.47|50.98|48.58|50.98|48.58|50.87|48.47|0
1694559600000|2023-09-12 23:00:00|50.95|48.55|51.09|48.69|51.15|48.75|50.95|48.55|0
1694559900000|2023-09-12 23:05:00|51.15|48.75|50.98|48.58|51.2|48.8|50.98|48.58|0
1694560200000|2023-09-12 23:10:00|51.03|48.63|51.14|48.74|51.14|48.74|51.01|48.61|0
1694560500000|2023-09-12 23:15:00|51.09|48.69|50.97|48.57|51.14|48.74|50.97|48.57|0
1694560800000|2023-09-12 23:20:00|51.03|48.63|50.92|48.52|51.08|48.68|50.92|48.52|0
1694561100000|2023-09-12 23:25:00|50.86|48.46|50.8|48.4|50.97|48.57|50.8|48.4|0
1694561400000|2023-09-12 23:30:00|50.86|48.46|50.86|48.46|50.86|48.46|50.8|48.4|0
1694561700000|2023-09-12 23:35:00|50.8|48.4|50.8|48.4|50.86|48.46|50.74|48.34|0
1694562000000|2023-09-12 23:40:00|50.74|48.34|50.74|48.34|50.8|48.4|50.69|48.29|0
1694562300000|2023-09-12 23:45:00|50.71|48.31|50.57|48.17|50.71|48.31|50.57|48.17|0
1694562600000|2023-09-12 23:50:00|50.6|48.2|50.68|48.28|50.68|48.28|50.57|48.17|0
1694562900000|2023-09-12 23:55:00|50.74|48.34|50.68|48.28|50.74|48.34|50.68|48.28|0
1694563200000|2023-09-13 00:00:00|50.73|48.33|50.73|48.33|50.9|48.5|50.68|48.28|0
1694563500000|2023-09-13 00:05:00|50.79|48.39|50.51|48.11|50.84|48.44|50.51|48.11|0
1694563800000|2023-09-13 00:10:00|50.56|48.16|50.67|48.27|50.67|48.27|50.56|48.16|0
1694564100000|2023-09-13 00:15:00|50.62|48.22|50.87|48.47|50.89|48.49|50.56|48.16|0
1694564400000|2023-09-13 00:20:00|50.89|48.49|50.66|48.26|50.89|48.49|50.44|48.04|0
1694564700000|2023-09-13 00:25:00|50.63|48.23|50.66|48.26|50.72|48.32|50.55|48.15|0
1694565000000|2023-09-13 00:30:00|50.5|48.3|50.34|48.14|50.56|48.36|50.34|48.14|0
1694565300000|2023-09-13 00:35:00|50.39|48.19|50.44|48.24|50.44|48.24|50.34|48.14|0
1694565600000|2023-09-13 00:40:00|50.39|48.19|50.33|48.13|50.5|48.3|50.28|48.08|0
1694565900000|2023-09-13 00:45:00|50.28|48.08|50.39|48.19|50.39|48.19|50.22|48.02|0
1694566200000|2023-09-13 00:50:00|50.33|48.13|50.33|48.13|50.44|48.24|50.33|48.13|0
1694566500000|2023-09-13 00:55:00|50.38|48.18|50.38|48.18|50.44|48.24|50.27|48.07|0
1694566800000|2023-09-13 01:00:00|50.33|48.13|50.38|48.18|50.38|48.18|50.32|48.12|0
1694567100000|2023-09-13 01:05:00|50.43|48.23|50.49|48.29|50.54|48.34|50.43|48.23|0
1694567400000|2023-09-13 01:10:00|50.54|48.34|50.43|48.23|50.54|48.34|50.43|48.23|0
1694567700000|2023-09-13 01:15:00|50.37|48.17|49.99|47.79|50.43|48.23|49.93|47.73|0
1694568000000|2023-09-13 01:20:00|50.04|47.84|50.15|47.95|50.26|48.06|50.04|47.84|0
1694568300000|2023-09-13 01:25:00|50.21|48.01|50.31|48.11|50.42|48.22|50.09|47.89|0
1694568600000|2023-09-13 01:30:00|50.37|48.17|50.53|48.33|50.76|48.56|50.31|48.11|0
1694568900000|2023-09-13 01:35:00|50.48|48.28|51.31|49.11|51.37|49.17|50.37|48.17|0
1694569200000|2023-09-13 01:40:00|51.37|49.17|51.36|49.16|51.48|49.28|51.03|48.83|0
1694569500000|2023-09-13 01:45:00|51.31|49.11|51.19|48.99|51.42|49.22|51.14|48.94|0
1694569800000|2023-09-13 01:50:00|51.14|48.94|51.25|49.05|51.47|49.27|51.14|48.94|0
1694570100000|2023-09-13 01:55:00|51.3|49.1|51.19|48.99|51.42|49.22|51.13|48.93|0
1694570400000|2023-09-13 02:00:00|51.13|48.93|50.96|48.76|51.13|48.93|50.74|48.54|0
1694570700000|2023-09-13 02:05:00|50.94|48.74|51.13|48.93|51.19|48.99|50.85|48.65|0
1694571000000|2023-09-13 02:10:00|51.19|48.99|51.66|49.46|51.8|49.6|51.07|48.87|0
1694571300000|2023-09-13 02:15:00|51.63|49.43|51.52|49.32|51.75|49.55|51.41|49.21|0
1694571600000|2023-09-13 02:20:00|51.57|49.37|51.69|49.49|51.8|49.6|51.52|49.32|0
1694571900000|2023-09-13 02:25:00|51.74|49.54|51.85|49.65|51.91|49.71|51.69|49.49|0
1694572200000|2023-09-13 02:30:00|51.8|49.6|51.85|49.65|51.96|49.76|51.79|49.59|0
1694572500000|2023-09-13 02:35:00|51.79|49.59|51.96|49.76|52.08|49.88|51.79|49.59|0
1694572800000|2023-09-13 02:40:00|51.91|49.71|51.96|49.76|52.02|49.82|51.79|49.59|0
1694573100000|2023-09-13 02:45:00|52.02|49.82|51.73|49.53|52.02|49.82|51.68|49.48|0
1694573400000|2023-09-13 02:50:00|51.79|49.59|51.84|49.64|51.84|49.64|51.62|49.42|0
1694573700000|2023-09-13 02:55:00|51.79|49.59|51.73|49.53|51.84|49.64|51.67|49.47|0
1694574000000|2023-09-13 03:00:00|51.7|49.5|51.67|49.47|51.73|49.53|51.61|49.41|0
1694574300000|2023-09-13 03:05:00|51.61|49.41|51.84|49.64|51.89|49.69|51.56|49.36|0
1694574600000|2023-09-13 03:10:00|51.87|49.67|51.5|49.3|51.87|49.67|51.5|49.3|0
1694574900000|2023-09-13 03:15:00|51.55|49.35|51.78|49.58|51.78|49.58|51.55|49.35|0
1694575200000|2023-09-13 03:20:00|51.72|49.52|51.83|49.63|51.94|49.74|51.72|49.52|0
1694575500000|2023-09-13 03:25:00|51.77|49.57|51.83|49.63|51.89|49.69|51.72|49.52|0
1694575800000|2023-09-13 03:30:00|51.77|49.57|51.83|49.63|51.88|49.68|51.66|49.46|0
1694576100000|2023-09-13 03:35:00|51.77|49.57|51.82|49.62|51.83|49.63|51.71|49.51|0
1694576400000|2023-09-13 03:40:00|51.88|49.68|51.88|49.68|51.88|49.68|51.82|49.62|0
1694576700000|2023-09-13 03:45:00|51.82|49.62|51.93|49.73|51.99|49.79|51.82|49.62|0
1694577000000|2023-09-13 03:50:00|51.99|49.79|52.04|49.84|52.05|49.85|51.88|49.68|0
1694577300000|2023-09-13 03:55:00|51.99|49.79|51.99|49.79|51.99|49.79|51.93|49.73|0
1694577600000|2023-09-13 04:00:00|52.04|49.84|51.98|49.78|52.04|49.84|51.93|49.73|0
1694577900000|2023-09-13 04:05:00|52.04|49.84|52.09|49.89|52.1|49.9|51.98|49.78|0
1694578200000|2023-09-13 04:10:00|52.15|49.95|51.87|49.67|52.15|49.95|51.87|49.67|0
1694578500000|2023-09-13 04:15:00|51.81|49.61|51.53|49.33|51.81|49.61|51.53|49.33|0
1694578800000|2023-09-13 04:20:00|51.58|49.38|51.58|49.38|51.64|49.44|51.41|49.21|0
1694579100000|2023-09-13 04:25:00|51.64|49.44|51.58|49.38|51.64|49.44|51.52|49.32|0
1694579400000|2023-09-13 04:30:00|51.52|49.32|51.35|49.15|51.58|49.38|51.35|49.15|0
1694579700000|2023-09-13 04:35:00|51.41|49.21|51.46|49.26|51.46|49.26|51.4|49.2|0
1694580000000|2023-09-13 04:40:00|51.4|49.2|51.29|49.09|51.4|49.2|51.23|49.03|0
1694580300000|2023-09-13 04:45:00|51.23|49.03|51.29|49.09|51.34|49.14|51.23|49.03|0
1694580600000|2023-09-13 04:50:00|51.23|49.03|51.06|48.86|51.23|49.03|51.01|48.81|0
1694580900000|2023-09-13 04:55:00|51.01|48.81|50.73|48.53|51.01|48.81|50.73|48.53|0
1694581200000|2023-09-13 05:00:00|50.67|48.47|50.67|48.47|50.78|48.58|50.56|48.36|0
1694581500000|2023-09-13 05:05:00|50.72|48.52|50.72|48.52|50.83|48.63|50.72|48.52|0
1694581800000|2023-09-13 05:10:00|50.67|48.47|50.83|48.63|50.83|48.63|50.66|48.46|0
1694582100000|2023-09-13 05:15:00|50.89|48.69|50.94|48.74|50.94|48.74|50.77|48.57|0
1694582400000|2023-09-13 05:20:00|51|48.8|50.94|48.74|51.11|48.91|50.94|48.74|0
1694582700000|2023-09-13 05:25:00|50.99|48.79|51.16|48.96|51.16|48.96|50.99|48.79|0
1694583000000|2023-09-13 05:30:00|51.1|48.9|51.1|48.9|51.33|49.13|51.05|48.85|0
1694583300000|2023-09-13 05:35:00|51.16|48.96|51.21|49.01|51.27|49.07|51.1|48.9|0
1694583600000|2023-09-13 05:40:00|51.15|48.95|51.32|49.12|51.32|49.12|51.15|48.95|0
1694583900000|2023-09-13 05:45:00|51.38|49.18|51.38|49.18|51.43|49.23|51.32|49.12|0
1694584200000|2023-09-13 05:50:00|51.43|49.23|51.88|49.68|51.99|49.79|51.43|49.23|0
1694584500000|2023-09-13 05:55:00|51.82|49.62|51.54|49.34|51.88|49.68|51.54|49.34|0
1694584800000|2023-09-13 06:00:00|51.71|49.51|51.76|49.56|51.96|49.76|51.65|49.45|0
1694585100000|2023-09-13 06:05:00|51.82|49.62|51.76|49.56|51.99|49.79|51.76|49.56|0
1694585400000|2023-09-13 06:10:00|51.7|49.5|51.65|49.45|51.99|49.79|51.59|49.39|0
1694585700000|2023-09-13 06:15:00|51.7|49.5|51.76|49.56|51.87|49.67|51.53|49.33|0
1694586000000|2023-09-13 06:20:00|51.81|49.61|51.59|49.39|51.81|49.61|51.42|49.22|0
1694586300000|2023-09-13 06:25:00|51.64|49.44|51.81|49.61|51.81|49.61|51.47|49.27|0
1694586600000|2023-09-13 06:30:00|51.75|49.55|51.86|49.66|52.15|49.95|51.75|49.55|0
1694586900000|2023-09-13 06:35:00|51.92|49.72|51.19|48.99|51.92|49.72|51.19|48.99|0
1694587200000|2023-09-13 06:40:00|51.22|49.02|51.24|49.04|51.35|49.15|51.02|48.82|0
1694587500000|2023-09-13 06:45:00|51.3|49.1|50.85|48.65|51.3|49.1|50.85|48.65|0
1694587800000|2023-09-13 06:50:00|50.79|48.59|50.9|48.7|51.07|48.87|50.79|48.59|0
1694588100000|2023-09-13 06:55:00|50.84|48.64|50.73|48.53|50.9|48.7|50.73|48.53|0
1694588400000|2023-09-13 07:00:00|50.7|48.5|50.9|48.7|50.9|48.7|50.34|48.14|0
1694588700000|2023-09-13 07:05:00|50.95|48.75|51.23|49.03|51.26|49.06|50.9|48.7|0
1694589000000|2023-09-13 07:10:00|51.17|48.97|50.67|48.47|51.23|49.03|50.28|48.08|0
1694589300000|2023-09-13 07:15:00|50.53|48.33|50.22|48.02|50.89|48.69|49.79|47.59|0
1694589600000|2023-09-13 07:20:00|50.06|47.86|50.11|47.91|50.39|48.19|49.62|47.42|0
1694589900000|2023-09-13 07:25:00|50.06|47.86|49.45|47.25|50.28|48.08|49.35|47.15|0
1694590200000|2023-09-13 07:30:00|49.34|47.14|49.67|47.47|49.78|47.58|49.24|47.04|0
1694590500000|2023-09-13 07:35:00|49.62|47.42|50.05|47.85|50.27|48.07|49.56|47.36|0
1694590800000|2023-09-13 07:40:00|50.11|47.91|50.16|47.96|50.6|48.4|49.83|47.63|0
1694591100000|2023-09-13 07:45:00|50.1|47.9|49.77|47.57|50.32|48.12|49.77|47.57|0
1694591400000|2023-09-13 07:50:00|49.72|47.52|49.55|47.35|49.77|47.57|49.12|46.92|0
1694591700000|2023-09-13 07:55:00|49.61|47.41|50.21|48.01|50.37|48.17|49.61|47.41|0
1694592000000|2023-09-13 08:00:00|50.15|47.95|49.82|47.62|50.37|48.17|49.74|47.54|0
1694592300000|2023-09-13 08:05:00|49.85|47.65|50.2|48|50.48|48.28|49.82|47.62|0
1694592600000|2023-09-13 08:10:00|50.26|48.06|50.15|47.95|50.7|48.5|50.15|47.95|0
1694592900000|2023-09-13 08:15:00|50.2|48|50.67|48.47|50.7|48.5|50.09|47.89|0
1694593200000|2023-09-13 08:20:00|50.7|48.5|50.14|47.94|50.75|48.55|50.14|47.94|0
1694593500000|2023-09-13 08:25:00|50.2|48|50.42|48.22|50.53|48.33|50.09|47.89|0
1694593800000|2023-09-13 08:30:00|50.36|48.16|50.69|48.49|50.75|48.55|50.25|48.05|0
1694594100000|2023-09-13 08:35:00|50.64|48.44|51.08|48.88|51.14|48.94|50.47|48.27|0
1694594400000|2023-09-13 08:40:00|51.02|48.82|51.02|48.82|51.25|49.05|51.02|48.82|0
1694594700000|2023-09-13 08:45:00|50.97|48.77|51.14|48.94|51.14|48.94|49.18|46.98|0
1694595000000|2023-09-13 08:50:00|51.2|49|50.86|48.66|51.2|49|50.75|48.55|0
1694595300000|2023-09-13 08:55:00|50.81|48.61|51.08|48.88|51.08|48.88|50.58|48.38|0
1694595600000|2023-09-13 09:00:00|51.06|48.86|51.08|48.88|51.25|49.05|50.97|48.77|0
1694595900000|2023-09-13 09:05:00|51.11|48.91|51.05|48.85|51.25|49.05|50.91|48.71|0
1694596200000|2023-09-13 09:10:00|51.02|48.82|50.8|48.6|51.02|48.82|50.69|48.49|0
1694596500000|2023-09-13 09:15:00|50.91|48.71|50.41|48.21|50.91|48.71|50.35|48.15|0
1694596800000|2023-09-13 09:20:00|50.46|48.26|50.35|48.15|50.63|48.43|50.29|48.09|0
1694597100000|2023-09-13 09:25:00|50.29|48.09|50.46|48.26|50.57|48.37|50.24|48.04|0
1694597400000|2023-09-13 09:30:00|50.4|48.2|50.29|48.09|50.79|48.59|50.29|48.09|0
1694597700000|2023-09-13 09:35:00|50.35|48.15|50.12|47.92|50.57|48.37|50.12|47.92|0
1694598000000|2023-09-13 09:40:00|50.1|47.9|50.79|48.59|50.79|48.59|50.07|47.87|0
1694598300000|2023-09-13 09:45:00|50.73|48.53|50.56|48.36|51.06|48.86|50.56|48.36|0
1694598600000|2023-09-13 09:50:00|50.51|48.31|50.61|48.41|50.67|48.47|50.45|48.25|0
1694598900000|2023-09-13 09:55:00|50.67|48.47|50.33|48.13|50.73|48.53|50.22|48.02|0
1694599200000|2023-09-13 10:00:00|50.28|48.08|50.89|48.69|50.95|48.75|50.22|48.02|0
1694599500000|2023-09-13 10:05:00|50.83|48.63|51.28|49.08|51.34|49.14|50.78|48.58|0
1694599800000|2023-09-13 10:10:00|51.39|49.19|51.56|49.36|51.79|49.59|51.28|49.08|0
1694600100000|2023-09-13 10:15:00|51.62|49.42|51.78|49.58|51.84|49.64|51.5|49.3|0
1694600400000|2023-09-13 10:20:00|51.84|49.64|51.72|49.52|51.84|49.64|51.5|49.3|0
1694600700000|2023-09-13 10:25:00|51.67|49.47|52.06|49.86|52.11|49.91|51.15|48.95|0
1694601000000|2023-09-13 10:30:00|52|49.8|51.66|49.46|52.05|49.85|51.54|49.34|0
1694601300000|2023-09-13 10:35:00|51.71|49.51|51.6|49.4|51.83|49.63|51.49|49.29|0
1694601600000|2023-09-13 10:40:00|51.54|49.34|51.65|49.45|51.77|49.57|51.54|49.34|0
1694601900000|2023-09-13 10:45:00|51.71|49.51|51.48|49.28|51.71|49.51|51.43|49.23|0
1694602200000|2023-09-13 10:50:00|51.42|49.22|51.25|49.05|51.45|49.25|51.14|48.94|0
1694602500000|2023-09-13 10:55:00|51.2|49|50.97|48.77|51.25|49.05|50.97|48.77|0
1694602800000|2023-09-13 11:00:00|51.03|48.83|51.14|48.94|51.2|49|50.8|48.6|0
1694603100000|2023-09-13 11:05:00|51.19|48.99|51.64|49.44|51.64|49.44|51.08|48.88|0
1694603400000|2023-09-13 11:10:00|51.7|49.5|51.92|49.72|51.98|49.78|51.64|49.44|0
1694603700000|2023-09-13 11:15:00|51.98|49.78|51.81|49.61|51.98|49.78|51.75|49.55|0
1694604000000|2023-09-13 11:20:00|51.86|49.66|51.47|49.27|51.86|49.66|51.47|49.27|0
1694604300000|2023-09-13 11:25:00|51.41|49.21|51.13|48.93|51.41|49.21|50.96|48.76|0
1694604600000|2023-09-13 11:30:00|51.07|48.87|50.96|48.76|51.18|48.98|50.96|48.76|0
1694604900000|2023-09-13 11:35:00|50.9|48.7|50.96|48.76|51.07|48.87|50.73|48.53|0
1694605200000|2023-09-13 11:40:00|51.01|48.81|50.79|48.59|51.18|48.98|50.56|48.36|0
1694605500000|2023-09-13 11:45:00|50.73|48.53|50.34|48.14|50.73|48.53|50.23|48.03|0
1694605800000|2023-09-13 11:50:00|50.4|48.2|50.12|47.92|50.4|48.2|50.06|47.86|0
1694606100000|2023-09-13 11:55:00|50.06|47.86|49.95|47.75|50.06|47.86|49.73|47.53|0
1694606400000|2023-09-13 12:00:00|49.9|47.7|50.33|48.13|50.45|48.25|49.79|47.59|0
1694606700000|2023-09-13 12:05:00|50.39|48.19|49.62|47.42|50.96|48.76|49.62|47.42|0
1694607000000|2023-09-13 12:10:00|49.57|47.37|49.56|47.36|49.78|47.58|49.46|47.26|0
1694607300000|2023-09-13 12:15:00|49.62|47.42|49.51|47.31|50.06|47.86|49.45|47.25|0
1694607600000|2023-09-13 12:20:00|49.45|47.25|50.11|47.91|50.22|48.02|49.34|47.14|0
1694607900000|2023-09-13 12:25:00|50.14|47.94|50.22|48.02|50.33|48.13|50.03|47.83|0
1694608200000|2023-09-13 12:30:00|50.14|47.94|51.39|49.19|53.8|51.6|50.14|47.94|0
1694608500000|2023-09-13 12:35:00|51.42|49.22|50.63|48.43|52.01|49.81|49.06|46.86|0
1694608800000|2023-09-13 12:40:00|50.82|48.62|50.99|48.79|51.72|49.52|50.26|48.06|0
1694609100000|2023-09-13 12:45:00|51.04|48.84|49.98|47.78|51.55|49.35|49.65|47.45|0
1694609400000|2023-09-13 12:50:00|50.04|47.84|49.1|46.9|50.2|48|48.83|46.63|0
1694609700000|2023-09-13 12:55:00|49.05|46.85|49.32|47.12|49.32|47.12|48.34|46.14|0
1694610000000|2023-09-13 13:00:00|49.26|47.06|49.1|46.9|49.97|47.77|48.83|46.63|0
1694610300000|2023-09-13 13:05:00|49.18|46.98|48.83|46.63|49.21|47.01|48.45|46.25|0
1694610600000|2023-09-13 13:10:00|48.88|46.68|50.14|47.94|50.31|48.11|48.56|46.36|0
1694610900000|2023-09-13 13:15:00|50.2|48|50.25|48.05|50.42|48.22|50.03|47.83|0
1694611200000|2023-09-13 13:20:00|50.2|48|48.98|46.78|50.25|48.05|48.93|46.73|0
1694611500000|2023-09-13 13:25:00|49.04|46.84|48.98|46.78|49.15|46.95|48.74|46.54|0
1694611800000|2023-09-13 13:30:00|49.15|46.95|47.53|45.33|49.42|47.22|46.69|44.49|0
1694612100000|2023-09-13 13:35:00|47.42|45.22|47.42|45.22|47.85|45.65|47.05|44.85|0
1694612400000|2023-09-13 13:40:00|47.47|45.27|47.63|45.43|48.49|46.29|47.1|44.9|0
1694612700000|2023-09-13 13:45:00|47.58|45.38|47.58|45.38|48.27|46.07|47.26|45.06|0
1694613000000|2023-09-13 13:50:00|47.47|45.27|48.59|46.39|48.92|46.72|47.36|45.16|0
1694613300000|2023-09-13 13:55:00|48.54|46.34|46.87|44.67|49.14|46.94|46.71|44.51|0
1694613600000|2023-09-13 14:00:00|46.82|44.62|48.47|46.27|48.47|46.27|46.77|44.57|0
1694613900000|2023-09-13 14:05:00|48.64|46.44|49.16|46.96|49.49|47.29|48.38|46.18|0
1694614200000|2023-09-13 14:10:00|49.05|46.85|49.76|47.56|49.76|47.56|48.66|46.46|0
1694614500000|2023-09-13 14:15:00|49.87|47.67|50.32|48.12|50.71|48.51|49.82|47.62|0
1694614800000|2023-09-13 14:20:00|50.37|48.17|49.15|46.95|50.37|48.17|49.1|46.9|0
1694615100000|2023-09-13 14:25:00|49.21|47.01|48.44|46.24|49.21|47.01|48.12|45.92|0
1694615400000|2023-09-13 14:30:00|48.38|46.18|47.9|45.7|48.49|46.29|47.58|45.38|0
1694615700000|2023-09-13 14:35:00|47.84|45.64|46.78|44.58|48|45.8|46.78|44.58|0
1694616000000|2023-09-13 14:40:00|46.67|44.47|46.83|44.63|47.04|44.84|46.35|44.15|0
1694616300000|2023-09-13 14:45:00|46.77|44.57|46.94|44.74|47.99|45.79|46.68|44.48|0
1694616600000|2023-09-13 14:50:00|47|44.8|46.31|44.11|47.05|44.85|46.15|43.95|0
1694616900000|2023-09-13 14:55:00|46.26|44.06|46.15|43.95|46.47|44.27|45.89|43.69|0
1694617200000|2023-09-13 15:00:00|46.1|43.9|45.68|43.48|46.52|44.32|45.63|43.43|0
1694617500000|2023-09-13 15:05:00|45.58|43.38|45.78|43.58|45.99|43.79|45.42|43.22|0
1694617800000|2023-09-13 15:10:00|45.73|43.53|45.73|43.53|45.83|43.63|45.37|43.17|0
1694618100000|2023-09-13 15:15:00|45.68|43.48|46.3|44.1|46.35|44.15|45.57|43.37|0
1694618400000|2023-09-13 15:20:00|46.35|44.15|45.31|43.11|46.56|44.36|45.31|43.11|0
1694618700000|2023-09-13 15:25:00|45.26|43.06|45.1|42.9|45.46|43.26|44.95|42.75|0
1694619000000|2023-09-13 15:30:00|45.05|42.85|45.36|43.16|45.41|43.21|44.85|42.65|0
1694619300000|2023-09-13 15:35:00|45.31|43.11|45.56|43.36|45.77|43.57|45.2|43|0
1694619600000|2023-09-13 15:40:00|45.61|43.41|45.46|43.26|46.08|43.88|45.3|43.1|0
1694619900000|2023-09-13 15:45:00|45.41|43.21|45.51|43.31|45.56|43.36|44.99|42.79|0
1694620200000|2023-09-13 15:50:00|45.56|43.36|46.5|44.3|47.08|44.88|45.56|43.36|0
1694620500000|2023-09-13 15:55:00|46.39|44.19|45.55|43.35|46.71|44.51|45.5|43.3|0
1694620800000|2023-09-13 16:00:00|45.5|43.3|45.71|43.51|46.23|44.03|45.45|43.25|0
1694621100000|2023-09-13 16:05:00|45.76|43.56|45.81|43.61|45.92|43.72|45.4|43.2|0
1694621400000|2023-09-13 16:10:00|45.76|43.56|46.49|44.29|46.49|44.29|45.65|43.45|0
1694621700000|2023-09-13 16:15:00|46.44|44.24|45.65|43.45|46.7|44.5|45.44|43.24|0
1694622000000|2023-09-13 16:20:00|45.6|43.4|45.49|43.29|45.65|43.45|45.18|42.98|0
1694622300000|2023-09-13 16:25:00|45.44|43.24|45.34|43.14|45.44|43.24|45.08|42.88|0
1694622600000|2023-09-13 16:30:00|45.23|43.03|45.28|43.08|45.96|43.76|44.98|42.78|0
1694622900000|2023-09-13 16:35:00|45.23|43.03|46.11|43.91|46.16|43.96|45.23|43.03|0
1694623200000|2023-09-13 16:40:00|46.16|43.96|46.21|44.01|46.53|44.33|45.9|43.7|0
1694623500000|2023-09-13 16:45:00|46.27|44.07|45.85|43.65|46.48|44.28|45.69|43.49|0
1694623800000|2023-09-13 16:50:00|45.79|43.59|45.48|43.28|46.11|43.91|45.48|43.28|0
1694624100000|2023-09-13 16:55:00|45.43|43.23|45.43|43.23|45.58|43.38|44.97|42.77|0
1694624400000|2023-09-13 17:00:00|45.48|43.28|45.74|43.54|45.79|43.59|45.02|42.82|0
1694624700000|2023-09-13 17:05:00|45.68|43.48|45.58|43.38|45.79|43.59|45.37|43.17|0
1694625000000|2023-09-13 17:10:00|45.48|43.28|45.47|43.27|45.68|43.48|45.16|42.96|0
1694625300000|2023-09-13 17:15:00|45.42|43.22|45.32|43.12|45.42|43.22|44.86|42.66|0
1694625600000|2023-09-13 17:20:00|45.26|43.06|44.95|42.75|45.47|43.27|44.9|42.7|0
1694625900000|2023-09-13 17:25:00|44.9|42.7|45.47|43.27|45.47|43.27|44.85|42.65|0
1694626200000|2023-09-13 17:30:00|45.36|43.16|44.9|42.7|45.78|43.58|44.85|42.65|0
1694626500000|2023-09-13 17:35:00|44.95|42.75|45.08|42.88|45.36|43.16|44.8|42.6|0
1694626800000|2023-09-13 17:40:00|45.05|42.85|44.79|42.59|45.1|42.9|44.74|42.54|0
1694627100000|2023-09-13 17:45:00|44.74|42.54|45.1|42.9|45.15|42.95|44.59|42.39|0
1694627400000|2023-09-13 17:50:00|45.15|42.95|45.15|42.95|45.25|43.05|44.94|42.74|0
1694627700000|2023-09-13 17:55:00|45.1|42.9|45.25|43.05|45.41|43.21|45.1|42.9|0
1694628000000|2023-09-13 18:00:00|45.2|43|45.61|43.41|45.66|43.46|44.99|42.79|0
1694628300000|2023-09-13 18:05:00|45.66|43.46|45.76|43.56|46.13|43.93|45.66|43.46|0
1694628600000|2023-09-13 18:10:00|45.81|43.61|45.71|43.51|45.81|43.61|45.35|43.15|0
1694628900000|2023-09-13 18:15:00|45.66|43.46|46.12|43.92|46.33|44.13|45.66|43.46|0
1694629200000|2023-09-13 18:20:00|46.07|43.87|45.97|43.77|46.44|44.24|45.91|43.71|0
1694629500000|2023-09-13 18:25:00|45.91|43.71|45.81|43.61|46.07|43.87|45.76|43.56|0
1694629800000|2023-09-13 18:30:00|45.75|43.55|46.33|44.13|46.54|44.34|45.75|43.55|0
1694630100000|2023-09-13 18:35:00|46.38|44.18|46.01|43.81|46.43|44.23|45.8|43.6|0
1694630400000|2023-09-13 18:40:00|45.96|43.76|46.43|44.23|46.43|44.23|45.75|43.55|0
1694630700000|2023-09-13 18:45:00|46.48|44.28|46.96|44.76|46.96|44.76|46.11|43.91|0
1694631000000|2023-09-13 18:50:00|47.01|44.81|48.57|46.37|48.62|46.42|46.85|44.65|0
1694631300000|2023-09-13 18:55:00|48.84|46.64|47.39|45.19|49.23|47.03|47.02|44.82|0
1694631600000|2023-09-13 19:00:00|47.45|45.25|48.58|46.38|48.58|46.38|47.23|45.03|0
1694631900000|2023-09-13 19:05:00|48.64|46.44|48.86|46.66|49.08|46.88|48.31|46.11|0
1694632200000|2023-09-13 19:10:00|48.91|46.71|49.19|46.99|49.3|47.1|48.47|46.27|0
1694632500000|2023-09-13 19:15:00|49.24|47.04|48.31|46.11|49.3|47.1|48.25|46.05|0
1694632800000|2023-09-13 19:20:00|48.25|46.05|48.25|46.05|48.8|46.6|48.2|46|0
1694633100000|2023-09-13 19:25:00|48.19|45.99|47.87|45.67|48.36|46.16|47.81|45.61|0
1694633400000|2023-09-13 19:30:00|47.81|45.61|47.27|45.07|47.87|45.67|47.11|44.91|0
1694633700000|2023-09-13 19:35:00|47.33|45.13|47.27|45.07|47.65|45.45|47.06|44.86|0
1694634000000|2023-09-13 19:40:00|47.32|45.12|47.22|45.02|47.32|45.12|46.79|44.59|0
1694634300000|2023-09-13 19:45:00|47.27|45.07|47.16|44.96|47.48|45.28|46.95|44.75|0
1694634600000|2023-09-13 19:50:00|47.32|45.12|46.94|44.74|47.64|45.44|46.89|44.69|0
1694634900000|2023-09-13 19:55:00|46.89|44.69|46.78|44.58|47.1|44.9|46.15|43.95|0
1694635200000|2023-09-13 20:00:00|46.73|44.53|46.31|44.11|46.89|44.69|46.1|43.9|0
1694635500000|2023-09-13 20:05:00|46.36|44.16|46.09|43.89|46.38|44.18|46.04|43.84|0
1694635800000|2023-09-13 20:10:00|46.14|43.94|46.3|44.1|46.3|44.1|46.04|43.84|0
1694636100000|2023-09-13 20:15:00|46.32|43.9|46.29|43.89|46.4|44|46.24|43.84|0
1694636400000|2023-09-13 20:20:00|46.24|43.84|46.34|43.94|46.35|43.95|46.24|43.84|0
1694636700000|2023-09-13 20:25:00|46.29|43.89|46.29|43.89|46.34|43.94|46.29|43.89|0
1694637000000|2023-09-13 20:30:00|46.24|43.84|46.08|43.68|46.29|43.89|46.08|43.68|0
1694637300000|2023-09-13 20:35:00|46.03|43.63|46.08|43.68|46.13|43.73|45.97|43.57|0
1694637600000|2023-09-13 20:40:00|46.13|43.73|46.13|43.73|46.23|43.83|46.08|43.68|0
1694637900000|2023-09-13 20:45:00|46.07|43.67|46.07|43.67|46.13|43.73|46.07|43.67|0
1694638200000|2023-09-13 20:50:00|46.12|43.72|46.18|43.78|46.18|43.78|46.07|43.67|0
1694638500000|2023-09-13 20:55:00|46.17|43.77|45.99|43.59|46.38|43.98|45.94|43.54|0
1694638800000|2023-09-13 21:00:00|46.06|43.66|46.04|43.64|46.08|43.68|46.01|43.61|0
1694639100000|2023-09-13 21:05:00|46.06|43.66|46.09|43.69|46.14|43.74|46.03|43.63|0
1694639400000|2023-09-13 21:10:00|46.1|43.7|46.15|43.75|46.15|43.75|46.08|43.68|0
1694639700000|2023-09-13 21:15:00|46.12|43.72|46.14|43.74|46.17|43.77|46.08|43.68|0
1694640000000|2023-09-13 21:20:00|46.15|43.75|46.11|43.71|46.15|43.75|46.08|43.68|0
1694640300000|2023-09-13 21:25:00|46.1|43.7|46.09|43.69|46.11|43.71|46.08|43.68|0
1694640600000|2023-09-13 21:30:00|46.08|43.68|46.1|43.7|46.1|43.7|46.08|43.68|0
1694640900000|2023-09-13 21:35:00|46.13|43.73|46.16|43.76|46.16|43.76|46.1|43.7|0
1694641200000|2023-09-13 21:40:00|46.08|43.68|46.07|43.67|46.08|43.68|46.07|43.67|0
1694641500000|2023-09-13 21:45:00|46.09|43.69|46.06|43.66|46.09|43.69|46.06|43.66|0
1694641800000|2023-09-13 21:50:00|46.05|43.65|46.07|43.67|46.09|43.69|46.05|43.65|0
1694642100000|2023-09-13 21:55:00|46.05|43.65|46.23|43.83|46.24|43.84|46.05|43.65|0
1694642400000|2023-09-13 22:00:00|46.07|43.67|46.41|44.01|46.41|44.01|46.02|43.62|0
1694642700000|2023-09-13 22:05:00|46.44|44.04|46.36|43.96|46.52|44.12|46.36|43.96|0
1694643000000|2023-09-13 22:10:00|46.41|44.01|46.46|44.06|46.51|44.11|46.41|44.01|0
1694643300000|2023-09-13 22:15:00|46.41|44.01|46.25|43.85|46.41|44.01|46.25|43.85|0
1694643600000|2023-09-13 22:20:00|46.22|43.82|46.19|43.79|46.25|43.85|46.14|43.74|0
1694643900000|2023-09-13 22:25:00|46.3|43.9|46.24|43.84|46.3|43.9|46.19|43.79|0
1694644200000|2023-09-13 22:30:00|46.19|43.79|46.24|43.84|46.24|43.84|46.19|43.79|0
1694644500000|2023-09-13 22:35:00|46.29|43.89|46.34|43.94|46.4|44|46.29|43.89|0
1694644800000|2023-09-13 22:40:00|46.32|43.92|46.45|44.05|46.45|44.05|46.29|43.89|0
1694645100000|2023-09-13 22:45:00|46.39|43.99|46.39|43.99|46.42|44.02|46.34|43.94|0
1694645400000|2023-09-13 22:50:00|46.42|44.02|46.39|43.99|46.45|44.05|46.39|43.99|0
1694645700000|2023-09-13 22:55:00|46.34|43.94|46.23|43.83|46.39|43.99|46.23|43.83|0
1694646000000|2023-09-13 23:00:00|46.21|43.81|46.2|43.8|46.28|43.88|46.18|43.78|0
1694646300000|2023-09-13 23:05:00|46.23|43.83|46.28|43.88|46.28|43.88|46.23|43.83|0
1694646600000|2023-09-13 23:10:00|46.33|43.93|45.86|43.46|46.33|43.93|45.75|43.35|0
1694646900000|2023-09-13 23:15:00|45.81|43.41|45.8|43.4|45.91|43.51|45.8|43.4|0
1694647200000|2023-09-13 23:20:00|45.86|43.46|45.91|43.51|45.91|43.51|45.8|43.4|0
1694647500000|2023-09-13 23:25:00|45.88|43.48|45.9|43.5|45.91|43.51|45.8|43.4|0
1694647800000|2023-09-13 23:30:00|45.8|43.4|45.9|43.5|45.96|43.56|45.8|43.4|0
1694648100000|2023-09-13 23:35:00|45.93|43.53|45.95|43.55|45.96|43.56|45.9|43.5|0
1694648400000|2023-09-13 23:40:00|45.9|43.5|45.9|43.5|45.93|43.53|45.8|43.4|0
1694648700000|2023-09-13 23:45:00|45.85|43.45|45.69|43.29|45.85|43.45|45.64|43.24|0
1694649000000|2023-09-13 23:50:00|45.64|43.24|45.69|43.29|45.69|43.29|45.58|43.18|0
1694649300000|2023-09-13 23:55:00|45.63|43.23|45.68|43.28|45.69|43.29|45.63|43.23|0
1694649600000|2023-09-14 00:00:00|45.63|43.23|45.73|43.33|45.89|43.49|45.63|43.23|0
1694649900000|2023-09-14 00:05:00|45.76|43.36|45.53|43.13|45.79|43.39|45.42|43.02|0
1694650200000|2023-09-14 00:10:00|45.58|43.18|45.73|43.33|45.84|43.44|45.52|43.12|0
1694650500000|2023-09-14 00:15:00|45.68|43.28|45.57|43.17|45.81|43.41|45.47|43.07|0
1694650800000|2023-09-14 00:20:00|45.62|43.22|45.61|43.21|45.77|43.37|45.4|43|0
1694651100000|2023-09-14 00:25:00|45.66|43.26|45.56|43.16|45.71|43.31|45.56|43.16|0
1694651400000|2023-09-14 00:30:00|45.46|43.26|45.46|43.26|45.51|43.31|45.46|43.26|0
1694651700000|2023-09-14 00:35:00|45.48|43.28|45.45|43.25|45.61|43.41|45.45|43.25|0
1694652000000|2023-09-14 00:40:00|45.3|43.1|45.3|43.1|45.35|43.15|45.25|43.05|0
1694652300000|2023-09-14 00:45:00|45.24|43.04|45.04|42.84|45.24|43.04|44.88|42.68|0
1694652600000|2023-09-14 00:50:00|44.99|42.79|44.88|42.68|45.04|42.84|44.83|42.63|0
1694652900000|2023-09-14 00:55:00|44.83|42.63|44.88|42.68|44.93|42.73|44.83|42.63|0
1694653200000|2023-09-14 01:00:00|44.83|42.63|44.88|42.68|44.98|42.78|44.83|42.63|0
1694653500000|2023-09-14 01:05:00|44.83|42.63|44.87|42.67|44.88|42.68|44.77|42.57|0
1694653800000|2023-09-14 01:10:00|44.82|42.62|44.92|42.72|44.95|42.75|44.72|42.52|0
1694654100000|2023-09-14 01:15:00|44.87|42.67|44.77|42.57|44.92|42.72|44.72|42.52|0
1694654400000|2023-09-14 01:20:00|44.82|42.62|44.95|42.75|44.97|42.77|44.77|42.57|0
1694654700000|2023-09-14 01:25:00|44.92|42.72|45.02|42.82|45.13|42.93|44.92|42.72|0
1694655000000|2023-09-14 01:30:00|45.07|42.87|45.12|42.92|45.23|43.03|45.02|42.82|0
1694655300000|2023-09-14 01:35:00|45.07|42.87|45.17|42.97|45.33|43.13|45.07|42.87|0
1694655600000|2023-09-14 01:40:00|45.12|42.92|44.55|42.35|45.12|42.92|44.4|42.2|0
1694655900000|2023-09-14 01:45:00|44.61|42.41|44.65|42.45|44.65|42.45|44.35|42.15|0
1694656200000|2023-09-14 01:50:00|44.6|42.4|44.7|42.5|44.86|42.66|44.6|42.4|0
1694656500000|2023-09-14 01:55:00|44.75|42.55|44.91|42.71|44.96|42.76|44.75|42.55|0
1694656800000|2023-09-14 02:00:00|44.96|42.76|44.9|42.7|45.06|42.86|44.9|42.7|0
1694657100000|2023-09-14 02:05:00|44.96|42.76|45.01|42.81|45.16|42.96|44.9|42.7|0
1694657400000|2023-09-14 02:10:00|45.06|42.86|45.26|43.06|45.37|43.17|45|42.8|0
1694657700000|2023-09-14 02:15:00|45.21|43.01|45.21|43.01|45.36|43.16|45.16|42.96|0
1694658000000|2023-09-14 02:20:00|45.16|42.96|45.05|42.85|45.26|43.06|45.05|42.85|0
1694658300000|2023-09-14 02:25:00|45|42.8|44.84|42.64|45|42.8|44.74|42.54|0
1694658600000|2023-09-14 02:30:00|44.79|42.59|44.74|42.54|44.84|42.64|44.69|42.49|0
1694658900000|2023-09-14 02:35:00|44.69|42.49|44.58|42.38|44.74|42.54|44.58|42.38|0
1694659200000|2023-09-14 02:40:00|44.53|42.33|44.53|42.33|44.58|42.38|44.53|42.33|0
1694659500000|2023-09-14 02:45:00|44.58|42.38|44.63|42.43|44.68|42.48|44.53|42.33|0
1694659800000|2023-09-14 02:50:00|44.58|42.38|44.58|42.38|44.58|42.38|44.53|42.33|0
1694660100000|2023-09-14 02:55:00|44.53|42.33|44.53|42.33|44.58|42.38|44.48|42.28|0
1694660400000|2023-09-14 03:00:00|44.47|42.27|44.42|42.22|44.47|42.27|44.17|41.97|0
1694660700000|2023-09-14 03:05:00|44.37|42.17|44.32|42.12|44.47|42.27|44.32|42.12|0
1694661000000|2023-09-14 03:10:00|44.37|42.17|44.52|42.32|44.52|42.32|44.27|42.07|0
1694661300000|2023-09-14 03:15:00|44.47|42.27|44.52|42.32|44.57|42.37|44.47|42.27|0
1694661600000|2023-09-14 03:20:00|44.47|42.27|44.31|42.11|44.52|42.32|44.31|42.11|0
1694661900000|2023-09-14 03:25:00|44.26|42.06|44.26|42.06|44.31|42.11|44.06|41.86|0
1694662200000|2023-09-14 03:30:00|44.31|42.11|44.21|42.01|44.31|42.11|44.16|41.96|0
1694662500000|2023-09-14 03:35:00|44.16|41.96|44.1|41.9|44.16|41.96|44|41.8|0
1694662800000|2023-09-14 03:40:00|44.2|42|44.1|41.9|44.26|42.06|44.05|41.85|0
1694663100000|2023-09-14 03:45:00|44.15|41.95|44.1|41.9|44.15|41.95|44.05|41.85|0
1694663400000|2023-09-14 03:50:00|44.08|41.88|43.95|41.75|44.08|41.88|43.95|41.75|0
1694663700000|2023-09-14 03:55:00|43.97|41.77|43.84|41.64|44.05|41.85|43.84|41.64|0
1694664000000|2023-09-14 04:00:00|43.89|41.69|43.89|41.69|43.89|41.69|43.79|41.59|0
1694664300000|2023-09-14 04:05:00|43.84|41.64|43.99|41.79|43.99|41.79|43.84|41.64|0
1694664600000|2023-09-14 04:10:00|43.94|41.74|43.89|41.69|43.94|41.74|43.84|41.64|0
1694664900000|2023-09-14 04:15:00|43.91|41.71|43.89|41.69|43.99|41.79|43.84|41.64|0
1694665200000|2023-09-14 04:20:00|43.94|41.74|43.83|41.63|43.94|41.74|43.78|41.58|0
1694665500000|2023-09-14 04:25:00|43.88|41.68|43.78|41.58|43.93|41.73|43.78|41.58|0
1694665800000|2023-09-14 04:30:00|43.83|41.63|43.88|41.68|43.98|41.78|43.83|41.63|0
1694666100000|2023-09-14 04:35:00|43.93|41.73|44.13|41.93|44.18|41.98|43.93|41.73|0
1694666400000|2023-09-14 04:40:00|44.18|41.98|44.08|41.88|44.18|41.98|44.03|41.83|0
1694666700000|2023-09-14 04:45:00|44.13|41.93|44.23|42.03|44.23|42.03|44.03|41.83|0
1694667000000|2023-09-14 04:50:00|44.18|41.98|44.5|42.3|44.5|42.3|44.18|41.98|0
1694667300000|2023-09-14 04:55:00|44.55|42.35|44.55|42.35|44.6|42.4|44.5|42.3|0
1694667600000|2023-09-14 05:00:00|44.6|42.4|44.54|42.34|44.65|42.45|44.49|42.29|0
1694667900000|2023-09-14 05:05:00|44.6|42.4|44.44|42.24|44.65|42.45|44.44|42.24|0
1694668200000|2023-09-14 05:10:00|44.39|42.19|44.39|42.19|44.49|42.29|44.29|42.09|0
1694668500000|2023-09-14 05:15:00|44.34|42.14|44.34|42.14|44.44|42.24|44.29|42.09|0
1694668800000|2023-09-14 05:20:00|44.39|42.19|44.38|42.18|44.49|42.29|44.33|42.13|0
1694669100000|2023-09-14 05:25:00|44.33|42.13|44.23|42.03|44.38|42.18|44.18|41.98|0
1694669400000|2023-09-14 05:30:00|44.18|41.98|43.93|41.73|44.18|41.98|43.73|41.53|0
1694669700000|2023-09-14 05:35:00|43.95|41.75|44.33|42.13|44.33|42.13|43.95|41.75|0
1694670000000|2023-09-14 05:40:00|44.38|42.18|44.33|42.13|44.4|42.2|44.23|42.03|0
1694670300000|2023-09-14 05:45:00|44.38|42.18|44.53|42.33|44.53|42.33|44.33|42.13|0
1694670600000|2023-09-14 05:50:00|44.48|42.28|44.32|42.12|44.53|42.33|44.32|42.12|0
1694670900000|2023-09-14 05:55:00|44.3|42.1|44.22|42.02|44.3|42.1|44.12|41.92|0
1694671200000|2023-09-14 06:00:00|44.17|41.97|44.47|42.27|44.57|42.37|44.17|41.97|0
1694671500000|2023-09-14 06:05:00|44.55|42.35|44.52|42.32|44.67|42.47|44.47|42.27|0
1694671800000|2023-09-14 06:10:00|44.57|42.37|44.47|42.27|44.57|42.37|44.37|42.17|0
1694672100000|2023-09-14 06:15:00|44.42|42.22|44.62|42.42|44.62|42.42|44.42|42.22|0
1694672400000|2023-09-14 06:20:00|44.57|42.37|44.31|42.11|44.57|42.37|44.31|42.11|0
1694672700000|2023-09-14 06:25:00|44.26|42.06|44.16|41.96|44.26|42.06|44.06|41.86|0
1694673000000|2023-09-14 06:30:00|44.11|41.91|44.15|41.95|44.31|42.11|44.01|41.81|0
1694673300000|2023-09-14 06:35:00|44.21|42.01|44.3|42.1|44.33|42.13|44.1|41.9|0
1694673600000|2023-09-14 06:40:00|44.36|42.16|44.45|42.25|44.51|42.31|44.3|42.1|0
1694673900000|2023-09-14 06:45:00|44.4|42.2|44.66|42.46|44.71|42.51|44.4|42.2|0
1694674200000|2023-09-14 06:50:00|44.71|42.51|44.71|42.51|44.76|42.56|44.55|42.35|0
1694674500000|2023-09-14 06:55:00|44.65|42.45|44.55|42.35|44.76|42.56|44.55|42.35|0
1694674800000|2023-09-14 07:00:00|44.65|42.45|45.11|42.91|45.11|42.91|44.65|42.45|0
1694675100000|2023-09-14 07:05:00|45.06|42.86|45.06|42.86|45.32|43.12|45.01|42.81|0
1694675400000|2023-09-14 07:10:00|45.01|42.81|45|42.8|45.16|42.96|44.55|42.35|0
1694675700000|2023-09-14 07:15:00|44.95|42.75|45.26|43.06|45.26|43.06|44.85|42.65|0
1694676000000|2023-09-14 07:20:00|45.21|43.01|44.95|42.75|45.36|43.16|44.95|42.75|0
1694676300000|2023-09-14 07:25:00|44.85|42.65|45.05|42.85|45.33|43.13|44.8|42.6|0
1694676600000|2023-09-14 07:30:00|45.26|43.06|44.64|42.44|45.26|43.06|44.59|42.39|0
1694676900000|2023-09-14 07:35:00|44.59|42.39|44.79|42.59|44.87|42.67|44.44|42.24|0
1694677200000|2023-09-14 07:40:00|44.84|42.64|45.15|42.95|45.35|43.15|44.79|42.59|0
1694677500000|2023-09-14 07:45:00|45.25|43.05|44.63|42.43|45.25|43.05|44.63|42.43|0
1694677800000|2023-09-14 07:50:00|44.68|42.48|44.99|42.79|45.09|42.89|44.63|42.43|0
1694678100000|2023-09-14 07:55:00|45.04|42.84|44.99|42.79|45.19|42.99|44.84|42.64|0
1694678400000|2023-09-14 08:00:00|45.09|42.89|44.88|42.68|45.3|43.1|44.88|42.68|0
1694678700000|2023-09-14 08:05:00|44.93|42.73|45.09|42.89|45.24|43.04|44.83|42.63|0
1694679000000|2023-09-14 08:10:00|45.03|42.83|45.19|42.99|45.34|43.14|44.93|42.73|0
1694679300000|2023-09-14 08:15:00|45.24|43.04|45.34|43.14|45.5|43.3|45.19|42.99|0
1694679600000|2023-09-14 08:20:00|45.44|43.24|45.7|43.5|45.75|43.55|45.34|43.14|0
1694679900000|2023-09-14 08:25:00|45.73|43.53|45.59|43.39|46.12|43.92|45.44|43.24|0
1694680200000|2023-09-14 08:30:00|45.54|43.34|45.39|43.19|45.7|43.5|45.31|43.11|0
1694680500000|2023-09-14 08:35:00|45.36|43.16|44.97|42.77|45.44|43.24|44.92|42.72|0
1694680800000|2023-09-14 08:40:00|45.02|42.82|44.87|42.67|45.02|42.82|44.82|42.62|0
1694681100000|2023-09-14 08:45:00|44.92|42.72|44.81|42.61|44.97|42.77|44.76|42.56|0
1694681400000|2023-09-14 08:50:00|44.76|42.56|44.61|42.41|44.81|42.61|44.41|42.21|0
1694681700000|2023-09-14 08:55:00|44.66|42.46|44.76|42.56|44.86|42.66|44.61|42.41|0
1694682000000|2023-09-14 09:00:00|44.84|42.64|44.86|42.66|45.17|42.97|44.76|42.56|0
1694682300000|2023-09-14 09:05:00|44.91|42.71|44.45|42.25|44.91|42.71|44.4|42.2|0
1694682600000|2023-09-14 09:10:00|44.4|42.2|44.14|41.94|44.7|42.5|44.14|41.94|0
1694682900000|2023-09-14 09:15:00|44.19|41.99|44.19|41.99|44.29|42.09|44.09|41.89|0
1694683200000|2023-09-14 09:20:00|44.24|42.04|44.09|41.89|44.29|42.09|44.09|41.89|0
1694683500000|2023-09-14 09:25:00|44.14|41.94|44.04|41.84|44.19|41.99|43.94|41.74|0
1694683800000|2023-09-14 09:30:00|44.09|41.89|44.14|41.94|44.19|41.99|43.99|41.79|0
1694684100000|2023-09-14 09:35:00|44.19|41.99|44.49|42.29|44.54|42.34|44.14|41.94|0
1694684400000|2023-09-14 09:40:00|44.44|42.24|44.67|42.47|44.74|42.54|44.44|42.24|0
1694684700000|2023-09-14 09:45:00|44.64|42.44|44.43|42.23|44.64|42.44|44.28|42.08|0
1694685000000|2023-09-14 09:50:00|44.48|42.28|44.38|42.18|44.64|42.44|44.28|42.08|0
1694685300000|2023-09-14 09:55:00|44.33|42.13|44.23|42.03|44.48|42.28|44.18|41.98|0
1694685600000|2023-09-14 10:00:00|44.2|42|44.12|41.92|44.28|42.08|44.07|41.87|0
1694685900000|2023-09-14 10:05:00|44.07|41.87|44.07|41.87|44.17|41.97|44|41.8|0
1694686200000|2023-09-14 10:10:00|44.02|41.82|43.82|41.62|44.02|41.82|43.82|41.62|0
1694686500000|2023-09-14 10:15:00|43.87|41.67|43.92|41.72|44.12|41.92|43.77|41.57|0
1694686800000|2023-09-14 10:20:00|43.97|41.77|43.86|41.66|44.27|42.07|43.51|41.31|0
1694687100000|2023-09-14 10:25:00|43.91|41.71|43.71|41.51|43.91|41.71|43.61|41.41|0
1694687400000|2023-09-14 10:30:00|43.76|41.56|43.66|41.46|43.86|41.66|43.56|41.36|0
1694687700000|2023-09-14 10:35:00|43.71|41.51|43.36|41.16|43.71|41.51|43.31|41.11|0
1694688000000|2023-09-14 10:40:00|43.31|41.11|43.16|40.96|43.36|41.16|43.16|40.96|0
1694688300000|2023-09-14 10:45:00|43.11|40.91|43.16|40.96|43.3|41.1|43.01|40.81|0
1694688600000|2023-09-14 10:50:00|43.21|41.01|43.4|41.2|43.4|41.2|43.16|40.96|0
1694688900000|2023-09-14 10:55:00|43.45|41.25|42.9|40.7|45.58|43.38|42.85|40.65|0
1694689200000|2023-09-14 11:00:00|43|40.8|42.65|40.45|43.05|40.85|42.65|40.45|0
1694689500000|2023-09-14 11:05:00|42.6|40.4|42.7|40.5|42.7|40.5|42.55|40.35|0
1694689800000|2023-09-14 11:10:00|42.75|40.55|42.65|40.45|42.84|40.64|42.55|40.35|0
1694690100000|2023-09-14 11:15:00|42.74|40.54|42.79|40.59|42.94|40.74|42.69|40.49|0
1694690400000|2023-09-14 11:20:00|42.74|40.54|42.94|40.74|42.99|40.79|42.64|40.44|0
1694690700000|2023-09-14 11:25:00|42.99|40.79|43.13|40.93|43.18|40.98|42.89|40.69|0
1694691000000|2023-09-14 11:30:00|43.18|40.98|43.18|40.98|43.23|41.03|42.89|40.69|0
1694691300000|2023-09-14 11:35:00|43.23|41.03|43.38|41.18|43.38|41.18|43.13|40.93|0
1694691600000|2023-09-14 11:40:00|43.48|41.28|43.48|41.28|43.58|41.38|43.33|41.13|0
1694691900000|2023-09-14 11:45:00|43.53|41.33|43.38|41.18|43.63|41.43|43.33|41.13|0
1694692200000|2023-09-14 11:50:00|43.43|41.23|43.72|41.52|43.72|41.52|43.38|41.18|0
1694692500000|2023-09-14 11:55:00|43.77|41.57|43.62|41.42|43.77|41.57|43.52|41.32|0
1694692800000|2023-09-14 12:00:00|43.67|41.47|43.22|41.02|43.77|41.57|43.22|41.02|0
1694693100000|2023-09-14 12:05:00|43.17|40.97|43.05|40.85|43.27|41.07|42.97|40.77|0
1694693400000|2023-09-14 12:10:00|43.07|40.87|43.22|41.02|43.27|41.07|42.92|40.72|0
1694693700000|2023-09-14 12:15:00|43.07|40.87|42.52|40.32|43.62|41.42|42.28|40.08|0
1694694000000|2023-09-14 12:20:00|42.57|40.37|43.11|40.91|43.36|41.16|42.23|40.03|0
1694694300000|2023-09-14 12:25:00|43.16|40.96|42.72|40.52|43.16|40.96|42.42|40.22|0
1694694600000|2023-09-14 12:30:00|42.76|40.56|43.66|41.46|44.32|42.12|42.76|40.56|0
1694694900000|2023-09-14 12:35:00|43.61|41.41|43.81|41.61|44.57|42.37|43.61|41.41|0
1694695200000|2023-09-14 12:40:00|43.86|41.66|43.45|41.25|44.26|42.06|43.25|41.05|0
1694695500000|2023-09-14 12:45:00|43.4|41.2|43.75|41.55|43.85|41.65|43.3|41.1|0
1694695800000|2023-09-14 12:50:00|43.85|41.65|42.22|40.02|43.95|41.75|41.97|39.77|0
1694696100000|2023-09-14 12:55:00|42.17|39.97|42.31|40.11|42.7|40.5|42.12|39.92|0
1694696400000|2023-09-14 13:00:00|42.36|40.16|42.02|39.82|42.56|40.36|41.82|39.62|0
1694696700000|2023-09-14 13:05:00|41.97|39.77|41.82|39.62|41.97|39.77|41.2|39|0
1694697000000|2023-09-14 13:10:00|41.77|39.57|41.48|39.28|42.11|39.91|41.29|39.09|0
1694697300000|2023-09-14 13:15:00|41.53|39.33|41.29|39.09|41.62|39.42|41.19|38.99|0
1694697600000|2023-09-14 13:20:00|41.24|39.04|41.72|39.52|41.72|39.52|40.67|38.47|0
1694697900000|2023-09-14 13:25:00|41.77|39.57|41.67|39.47|42.15|39.95|41.52|39.32|0
1694698200000|2023-09-14 13:30:00|41.62|39.42|42.59|40.39|42.94|40.74|41.24|39.04|0
1694698500000|2023-09-14 13:35:00|42.64|40.44|42.2|40|42.79|40.59|41.91|39.71|0
1694698800000|2023-09-14 13:40:00|42.25|40.05|42.64|40.44|43.13|40.93|42|39.8|0
1694699100000|2023-09-14 13:45:00|42.44|40.24|42.78|40.58|42.98|40.78|42.15|39.95|0
1694699400000|2023-09-14 13:50:00|42.73|40.53|43.08|40.88|43.38|41.18|42.49|40.29|0
1694699700000|2023-09-14 13:55:00|43.18|40.98|42.04|39.84|43.68|41.48|42.04|39.84|0
1694700000000|2023-09-14 14:00:00|41.9|39.7|43.42|41.22|43.47|41.27|41.7|39.5|0
1694700300000|2023-09-14 14:05:00|43.52|41.32|43.47|41.27|43.57|41.37|42.92|40.72|0
1694700600000|2023-09-14 14:10:00|43.52|41.32|43.47|41.27|44.13|41.93|43.17|40.97|0
1694700900000|2023-09-14 14:15:00|43.67|41.47|44.12|41.92|44.33|42.13|43.32|41.12|0
1694701200000|2023-09-14 14:20:00|44.22|42.02|43.07|40.87|44.38|42.18|43.02|40.82|0
1694701500000|2023-09-14 14:25:00|43.12|40.92|42.82|40.62|43.47|41.27|42.82|40.62|0
1694701800000|2023-09-14 14:30:00|42.72|40.52|42.27|40.07|42.87|40.67|42.18|39.98|0
1694702100000|2023-09-14 14:35:00|42.32|40.12|42.32|40.12|42.57|40.37|41.98|39.78|0
1694702400000|2023-09-14 14:40:00|42.27|40.07|41.49|39.29|42.32|40.12|41.49|39.29|0
1694702700000|2023-09-14 14:45:00|41.45|39.25|41.01|38.81|41.45|39.25|40.87|38.67|0
1694703000000|2023-09-14 14:50:00|40.92|38.72|40.96|38.76|41.11|38.91|40.63|38.43|0
1694703300000|2023-09-14 14:55:00|40.87|38.67|40.87|38.67|40.87|38.67|40.63|38.43|0
1694703600000|2023-09-14 15:00:00|40.77|38.57|40.49|38.29|40.82|38.62|40.35|38.15|0
1694703900000|2023-09-14 15:05:00|40.44|38.24|40.3|38.1|40.72|38.52|40.2|38|0
1694704200000|2023-09-14 15:10:00|40.25|38.05|40.25|38.05|40.34|38.14|40.01|37.81|0
1694704500000|2023-09-14 15:15:00|40.2|38|40.34|38.14|40.62|38.42|40.2|38|0
1694704800000|2023-09-14 15:20:00|40.29|38.09|40.48|38.28|40.67|38.47|40.29|38.09|0
1694705100000|2023-09-14 15:25:00|40.53|38.33|40.81|38.61|40.9|38.7|40.48|38.28|0
1694705400000|2023-09-14 15:30:00|40.76|38.56|40.86|38.66|41.51|39.31|40.48|38.28|0
1694705700000|2023-09-14 15:35:00|40.96|38.76|41.08|38.88|41.1|38.9|40.63|38.43|0
1694706000000|2023-09-14 15:40:00|41.1|38.9|41.05|38.85|41.63|39.43|41|38.8|0
1694706300000|2023-09-14 15:45:00|41.1|38.9|40.67|38.47|41.15|38.95|40.62|38.42|0
1694706600000|2023-09-14 15:50:00|40.62|38.42|40.1|37.9|40.62|38.42|40.1|37.9|0
1694706900000|2023-09-14 15:55:00|40.15|37.95|39.96|37.76|40.19|37.99|39.96|37.76|0
1694707200000|2023-09-14 16:00:00|40|37.8|40.1|37.9|40.19|37.99|39.86|37.66|0
1694707500000|2023-09-14 16:05:00|40.14|37.94|40.19|37.99|40.19|37.99|39.96|37.76|0
1694707800000|2023-09-14 16:10:00|40.14|37.94|39.67|37.47|40.24|38.04|39.67|37.47|0
1694708100000|2023-09-14 16:15:00|39.63|37.43|39.26|37.06|39.63|37.43|38.89|36.69|0
1694708400000|2023-09-14 16:20:00|39.21|37.01|39.62|37.42|39.67|37.47|39.16|36.96|0
1694708700000|2023-09-14 16:25:00|39.72|37.52|39.62|37.42|39.86|37.66|39.39|37.19|0
1694709000000|2023-09-14 16:30:00|39.57|37.37|39.39|37.19|39.67|37.47|39.11|36.91|0
1694709300000|2023-09-14 16:35:00|39.34|37.14|39.63|37.43|40.13|37.93|39.34|37.14|0
1694709600000|2023-09-14 16:40:00|39.59|37.39|39.31|37.11|39.63|37.43|39.31|37.11|0
1694709900000|2023-09-14 16:45:00|39.4|37.2|39.19|36.99|39.72|37.52|39.02|36.82|0
1694710200000|2023-09-14 16:50:00|39.23|37.03|38.82|36.62|39.28|37.08|38.82|36.62|0
1694710500000|2023-09-14 16:55:00|38.87|36.67|38.77|36.57|38.91|36.71|38.73|36.53|0
1694710800000|2023-09-14 17:00:00|38.82|36.62|39|36.8|39.18|36.98|38.82|36.62|0
1694711100000|2023-09-14 17:05:00|39.04|36.84|39.27|37.07|39.32|37.12|39.04|36.84|0
1694711400000|2023-09-14 17:10:00|39.32|37.12|39.09|36.89|39.32|37.12|38.95|36.75|0
1694711700000|2023-09-14 17:15:00|39.13|36.93|39.13|36.93|39.36|37.16|39.13|36.93|0
1694712000000|2023-09-14 17:20:00|39.18|36.98|39.36|37.16|39.36|37.16|38.9|36.7|0
1694712300000|2023-09-14 17:25:00|39.45|37.25|39.26|37.06|39.5|37.3|39.13|36.93|0
1694712600000|2023-09-14 17:30:00|39.22|37.02|38.85|36.65|39.22|37.02|38.85|36.65|0
1694712900000|2023-09-14 17:35:00|38.76|36.56|38.8|36.6|39.08|36.88|38.71|36.51|0
1694713200000|2023-09-14 17:40:00|38.85|36.65|38.94|36.74|39.26|37.06|38.85|36.65|0
1694713500000|2023-09-14 17:45:00|38.98|36.78|39.4|37.2|39.49|37.29|38.98|36.78|0
1694713800000|2023-09-14 17:50:00|39.49|37.29|39.35|37.15|39.58|37.38|39.16|36.96|0
1694714100000|2023-09-14 17:55:00|39.44|37.24|39.67|37.47|39.67|37.47|39.44|37.24|0
1694714400000|2023-09-14 18:00:00|39.72|37.52|39.71|37.51|39.81|37.61|39.39|37.19|0
1694714700000|2023-09-14 18:05:00|39.76|37.56|39.67|37.47|39.81|37.61|39.34|37.14|0
1694715000000|2023-09-14 18:10:00|39.71|37.51|39.71|37.51|39.8|37.6|39.52|37.32|0
1694715300000|2023-09-14 18:15:00|39.76|37.56|39.59|37.39|39.89|37.69|39.45|37.25|0
1694715600000|2023-09-14 18:20:00|39.57|37.37|39.63|37.43|39.63|37.43|39.08|36.88|0
1694715900000|2023-09-14 18:25:00|39.59|37.39|39.58|37.38|39.68|37.48|39.26|37.06|0
1694716200000|2023-09-14 18:30:00|39.54|37.34|39.26|37.06|39.72|37.52|39.21|37.01|0
1694716500000|2023-09-14 18:35:00|39.21|37.01|39.03|36.83|39.26|37.06|38.94|36.74|0
1694716800000|2023-09-14 18:40:00|38.98|36.78|38.61|36.41|39.16|36.96|38.57|36.37|0
1694717100000|2023-09-14 18:45:00|38.57|36.37|38.52|36.32|38.84|36.64|38.52|36.32|0
1694717400000|2023-09-14 18:50:00|38.57|36.37|38.61|36.41|38.84|36.64|38.52|36.32|0
1694717700000|2023-09-14 18:55:00|38.57|36.37|38.52|36.32|38.75|36.55|38.52|36.32|0
1694718000000|2023-09-14 19:00:00|38.56|36.36|37.93|35.73|38.56|36.36|37.93|35.73|0
1694718300000|2023-09-14 19:05:00|37.98|35.78|38.02|35.82|38.02|35.82|37.71|35.51|0
1694718600000|2023-09-14 19:10:00|37.97|35.77|38.02|35.82|38.11|35.91|37.84|35.64|0
1694718900000|2023-09-14 19:15:00|38.06|35.86|38.29|36.09|38.33|36.13|38.02|35.82|0
1694719200000|2023-09-14 19:20:00|38.33|36.13|38.65|36.45|38.65|36.45|38.24|36.04|0
1694719500000|2023-09-14 19:25:00|38.69|36.49|39.05|36.85|39.1|36.9|38.65|36.45|0
1694719800000|2023-09-14 19:30:00|39.1|36.9|39.14|36.94|39.42|37.22|39.01|36.81|0
1694720100000|2023-09-14 19:35:00|39.19|36.99|39.1|36.9|39.19|36.99|38.78|36.58|0
1694720400000|2023-09-14 19:40:00|39.05|36.85|38.73|36.53|39.05|36.85|38.68|36.48|0
1694720700000|2023-09-14 19:45:00|38.77|36.57|38.91|36.71|39.09|36.89|38.68|36.48|0
1694721000000|2023-09-14 19:50:00|38.73|36.53|39.14|36.94|39.18|36.98|38.57|36.37|0
1694721300000|2023-09-14 19:55:00|39.05|36.85|38.35|36.15|39.41|37.21|37.99|35.79|0
1694721600000|2023-09-14 20:00:00|38.53|36.33|38.21|36.01|38.53|36.33|38.12|35.92|0
1694721900000|2023-09-14 20:05:00|38.16|35.96|37.67|35.47|38.16|35.96|37.53|35.33|0
1694722200000|2023-09-14 20:10:00|37.62|35.42|37.53|35.33|37.67|35.47|37.49|35.29|0
1694722500000|2023-09-14 20:15:00|37.66|35.26|37.59|35.19|37.72|35.32|37.54|35.14|0
1694722800000|2023-09-14 20:20:00|37.63|35.23|37.63|35.23|37.67|35.27|37.58|35.18|0
1694723100000|2023-09-14 20:25:00|37.67|35.27|37.36|34.96|37.67|35.27|37.36|34.96|0
1694723400000|2023-09-14 20:30:00|37.23|34.83|37.27|34.87|37.27|34.87|37.23|34.83|0
1694723700000|2023-09-14 20:35:00|37.31|34.91|37.49|35.09|37.53|35.13|37.31|34.91|0
1694724000000|2023-09-14 20:40:00|37.45|35.05|37.35|34.95|37.45|35.05|37.35|34.95|0
1694724300000|2023-09-14 20:45:00|37.4|35|37.44|35.04|37.49|35.09|37.4|35|0
1694724600000|2023-09-14 20:50:00|37.49|35.09|37.44|35.04|37.49|35.09|37.35|34.95|0
1694724900000|2023-09-14 20:55:00|37.48|35.08|37.86|35.46|37.86|35.46|37.44|35.04|0
1694725200000|2023-09-14 21:00:00|37.81|35.41|37.77|35.37|37.82|35.42|37.76|35.36|0
1694725500000|2023-09-14 21:05:00|37.79|35.39|37.8|35.4|37.85|35.45|37.77|35.37|0
1694725800000|2023-09-14 21:10:00|37.83|35.43|37.86|35.46|37.93|35.53|37.76|35.36|0
1694726100000|2023-09-14 21:15:00|37.85|35.45|37.85|35.45|37.86|35.46|37.82|35.42|0
1694726400000|2023-09-14 21:20:00|37.86|35.46|37.86|35.46|37.96|35.56|37.83|35.43|0
1694726700000|2023-09-14 21:25:00|37.82|35.42|37.81|35.41|37.84|35.44|37.8|35.4|0
1694727000000|2023-09-14 21:30:00|37.79|35.39|37.84|35.44|37.85|35.45|37.77|35.37|0
1694727300000|2023-09-14 21:35:00|37.83|35.43|37.84|35.44|37.85|35.45|37.83|35.43|0
1694727600000|2023-09-14 21:40:00|37.81|35.41|37.85|35.45|37.86|35.46|37.81|35.41|0
1694727900000|2023-09-14 21:45:00|37.86|35.46|37.87|35.47|37.87|35.47|37.86|35.46|0
1694728200000|2023-09-14 21:50:00|37.86|35.46|37.91|35.51|37.91|35.51|37.86|35.46|0
1694728500000|2023-09-14 21:55:00|37.89|35.49|37.89|35.49|37.9|35.5|37.89|35.49|0
1694728800000|2023-09-14 22:00:00|38.02|35.62|37.88|35.48|38.07|35.67|37.86|35.46|0
1694729100000|2023-09-14 22:05:00|37.91|35.51|37.86|35.46|37.95|35.55|37.84|35.44|0
1694729400000|2023-09-14 22:10:00|37.9|35.5|38.04|35.64|38.08|35.68|37.9|35.5|0
1694729700000|2023-09-14 22:15:00|38.08|35.68|37.9|35.5|38.08|35.68|37.9|35.5|0
1694730000000|2023-09-14 22:20:00|37.81|35.41|37.85|35.45|37.9|35.5|37.77|35.37|0
1694730300000|2023-09-14 22:25:00|37.9|35.5|37.85|35.45|37.9|35.5|37.81|35.41|0
1694730600000|2023-09-14 22:30:00|37.81|35.41|37.94|35.54|37.99|35.59|37.76|35.36|0
1694730900000|2023-09-14 22:35:00|37.9|35.5|37.85|35.45|37.92|35.52|37.8|35.4|0
1694731200000|2023-09-14 22:40:00|37.8|35.4|37.89|35.49|37.89|35.49|37.8|35.4|0
1694731500000|2023-09-14 22:45:00|37.85|35.45|37.76|35.36|37.89|35.49|37.71|35.31|0
1694731800000|2023-09-14 22:50:00|37.71|35.31|37.75|35.35|37.76|35.36|37.71|35.31|0
1694732100000|2023-09-14 22:55:00|37.8|35.4|37.89|35.49|37.93|35.53|37.75|35.35|0
1694732400000|2023-09-14 23:00:00|37.93|35.53|37.88|35.48|38.02|35.62|37.88|35.48|0
1694732700000|2023-09-14 23:05:00|37.84|35.44|37.73|35.33|37.88|35.48|37.7|35.3|0
1694733000000|2023-09-14 23:10:00|37.7|35.3|37.66|35.26|37.75|35.35|37.66|35.26|0
1694733300000|2023-09-14 23:15:00|37.7|35.3|37.61|35.21|37.7|35.3|37.61|35.21|0
1694733600000|2023-09-14 23:20:00|37.57|35.17|37.65|35.25|37.7|35.3|37.57|35.17|0
1694733900000|2023-09-14 23:25:00|37.7|35.3|37.65|35.25|37.7|35.3|37.61|35.21|0
1694734200000|2023-09-14 23:30:00|37.63|35.23|37.65|35.25|37.7|35.3|37.63|35.23|0
1694734500000|2023-09-14 23:35:00|37.69|35.29|37.65|35.25|37.69|35.29|37.6|35.2|0
1694734800000|2023-09-14 23:40:00|37.6|35.2|37.54|35.14|37.69|35.29|37.51|35.11|0
1694735100000|2023-09-14 23:45:00|37.51|35.11|37.91|35.51|37.91|35.51|37.51|35.11|0
1694735400000|2023-09-14 23:50:00|37.87|35.47|37.82|35.42|37.91|35.51|37.82|35.42|0
1694735700000|2023-09-14 23:55:00|37.87|35.47|37.91|35.51|37.91|35.51|37.82|35.42|0
1694736000000|2023-09-15 00:00:00|37.86|35.46|37.91|35.51|38|35.6|37.82|35.42|0
1694736300000|2023-09-15 00:05:00|37.86|35.46|37.59|35.19|37.91|35.51|37.59|35.19|0
1694736600000|2023-09-15 00:10:00|37.55|35.15|37.59|35.19|37.64|35.24|37.5|35.1|0
1694736900000|2023-09-15 00:15:00|37.55|35.15|37.54|35.14|37.63|35.23|37.46|35.06|0
1694737200000|2023-09-15 00:20:00|37.59|35.19|37.59|35.19|37.63|35.23|37.54|35.14|0
1694737500000|2023-09-15 00:25:00|37.54|35.14|37.45|35.05|37.63|35.23|37.41|35.01|0
1694737800000|2023-09-15 00:30:00|37.35|35.15|37.26|35.06|37.4|35.2|37.22|35.02|0
1694738100000|2023-09-15 00:35:00|37.22|35.02|37.3|35.1|37.31|35.11|37.17|34.97|0
1694738400000|2023-09-15 00:40:00|37.35|35.15|37.26|35.06|37.39|35.19|37.26|35.06|0
1694738700000|2023-09-15 00:45:00|37.3|35.1|37.39|35.19|37.43|35.23|37.21|35.01|0
1694739000000|2023-09-15 00:50:00|37.37|35.17|37.43|35.23|37.43|35.23|37.34|35.14|0
1694739300000|2023-09-15 00:55:00|37.48|35.28|37.47|35.27|37.57|35.37|37.43|35.23|0
1694739600000|2023-09-15 01:00:00|37.43|35.23|37.43|35.23|37.52|35.32|37.38|35.18|0
1694739900000|2023-09-15 01:05:00|37.38|35.18|37.6|35.4|37.63|35.43|37.38|35.18|0
1694740200000|2023-09-15 01:10:00|37.56|35.36|37.6|35.4|37.65|35.45|37.51|35.31|0
1694740500000|2023-09-15 01:15:00|37.65|35.45|37.69|35.49|37.69|35.49|37.51|35.31|0
1694740800000|2023-09-15 01:20:00|37.67|35.47|37.69|35.49|37.87|35.67|37.67|35.47|0
1694741100000|2023-09-15 01:25:00|37.64|35.44|37.73|35.53|37.73|35.53|37.51|35.31|0
1694741400000|2023-09-15 01:30:00|37.78|35.58|37.87|35.67|37.87|35.67|37.73|35.53|0
1694741700000|2023-09-15 01:35:00|37.84|35.64|37.84|35.64|37.89|35.69|37.73|35.53|0
1694742000000|2023-09-15 01:40:00|37.82|35.62|37.55|35.35|37.82|35.62|37.5|35.3|0
1694742300000|2023-09-15 01:45:00|37.5|35.3|37.46|35.26|37.64|35.44|37.46|35.26|0
1694742600000|2023-09-15 01:50:00|37.41|35.21|37.39|35.19|37.46|35.26|37.32|35.12|0
1694742900000|2023-09-15 01:55:00|37.41|35.21|37.14|34.94|37.41|35.21|37.14|34.94|0
1694743200000|2023-09-15 02:00:00|37.05|34.85|36.83|34.63|37.05|34.85|36.61|34.41|0
1694743500000|2023-09-15 02:05:00|36.88|34.68|36.92|34.72|36.96|34.76|36.83|34.63|0
1694743800000|2023-09-15 02:10:00|36.96|34.76|36.96|34.76|37.05|34.85|36.92|34.72|0
1694744100000|2023-09-15 02:15:00|37|34.8|36.96|34.76|37|34.8|36.83|34.63|0
1694744400000|2023-09-15 02:20:00|36.94|34.74|36.87|34.67|37|34.8|36.82|34.62|0
1694744700000|2023-09-15 02:25:00|36.89|34.69|36.73|34.53|36.91|34.71|36.73|34.53|0
1694745000000|2023-09-15 02:30:00|36.69|34.49|36.91|34.71|36.95|34.75|36.69|34.49|0
1694745300000|2023-09-15 02:35:00|36.86|34.66|36.82|34.62|36.95|34.75|36.78|34.58|0
1694745600000|2023-09-15 02:40:00|36.86|34.66|36.91|34.71|36.91|34.71|36.82|34.62|0
1694745900000|2023-09-15 02:45:00|36.88|34.68|36.86|34.66|36.9|34.7|36.77|34.57|0
1694746200000|2023-09-15 02:50:00|36.9|34.7|36.86|34.66|36.9|34.7|36.77|34.57|0
1694746500000|2023-09-15 02:55:00|36.81|34.61|36.77|34.57|36.86|34.66|36.77|34.57|0
1694746800000|2023-09-15 03:00:00|36.72|34.52|36.72|34.52|36.81|34.61|36.72|34.52|0
1694747100000|2023-09-15 03:05:00|36.77|34.57|36.72|34.52|36.81|34.61|36.72|34.52|0
1694747400000|2023-09-15 03:10:00|36.76|34.56|36.63|34.43|36.81|34.61|36.63|34.43|0
1694747700000|2023-09-15 03:15:00|36.67|34.47|36.45|34.25|36.67|34.47|36.45|34.25|0
1694748000000|2023-09-15 03:20:00|36.5|34.3|36.37|34.17|36.5|34.3|36.24|34.04|0
1694748300000|2023-09-15 03:25:00|36.34|34.14|36.41|34.21|36.45|34.25|36.32|34.12|0
1694748600000|2023-09-15 03:30:00|36.45|34.25|36.58|34.38|36.62|34.42|36.41|34.21|0
1694748900000|2023-09-15 03:35:00|36.29|34.09|36.24|34.04|36.29|34.09|36.2|34|0
1694749200000|2023-09-15 03:40:00|36.22|34.02|36.24|34.04|36.28|34.08|36.2|34|0
1694749500000|2023-09-15 03:45:00|36.22|34.02|36.15|33.95|36.24|34.04|36.11|33.91|0
1694749800000|2023-09-15 03:50:00|36.19|33.99|36.11|33.91|36.19|33.99|36.06|33.86|0
1694750100000|2023-09-15 03:55:00|36.15|33.95|36.19|33.99|36.24|34.04|36.11|33.91|0
1694750400000|2023-09-15 04:00:00|36.23|34.03|36.23|34.03|36.23|34.03|36.19|33.99|0
1694750700000|2023-09-15 04:05:00|36.19|33.99|36.23|34.03|36.23|34.03|36.19|33.99|0
1694751000000|2023-09-15 04:10:00|36.19|33.99|36.14|33.94|36.23|34.03|36.1|33.9|0
1694751300000|2023-09-15 04:15:00|36.19|33.99|36.18|33.98|36.27|34.07|36.14|33.94|0
1694751600000|2023-09-15 04:20:00|36.14|33.94|36.09|33.89|36.18|33.98|36.09|33.89|0
1694751900000|2023-09-15 04:25:00|36.14|33.94|36.14|33.94|36.14|33.94|36.05|33.85|0
1694752200000|2023-09-15 04:30:00|36.18|33.98|36.18|33.98|36.22|34.02|36.14|33.94|0
1694752500000|2023-09-15 04:35:00|36.13|33.93|36.13|33.93|36.18|33.98|36.13|33.93|0
1694752800000|2023-09-15 04:40:00|36.11|33.91|36|33.8|36.11|33.91|35.92|33.72|0
1694753100000|2023-09-15 04:45:00|35.96|33.76|36.04|33.84|36.04|33.84|35.96|33.76|0
1694753400000|2023-09-15 04:50:00|36|33.8|36.04|33.84|36.08|33.88|36|33.8|0
1694753700000|2023-09-15 04:55:00|36.08|33.88|36.13|33.93|36.13|33.93|36.04|33.84|0
1694754000000|2023-09-15 05:00:00|36.08|33.88|36.04|33.84|36.17|33.97|35.99|33.79|0
1694754300000|2023-09-15 05:05:00|36.08|33.88|35.99|33.79|36.08|33.88|35.91|33.71|0
1694754600000|2023-09-15 05:10:00|36.04|33.84|36.16|33.96|36.16|33.96|35.95|33.75|0
1694754900000|2023-09-15 05:15:00|36.21|34.01|36.97|34.77|36.97|34.77|36.16|33.96|0
1694755200000|2023-09-15 05:20:00|36.92|34.72|36.97|34.77|36.97|34.77|36.79|34.59|0
1694755500000|2023-09-15 05:25:00|37.01|34.81|36.88|34.68|37.01|34.81|36.88|34.68|0
1694755800000|2023-09-15 05:30:00|36.83|34.63|36.87|34.67|36.92|34.72|36.74|34.54|0
1694756100000|2023-09-15 05:35:00|36.92|34.72|37.05|34.85|37.09|34.89|36.92|34.72|0
1694756400000|2023-09-15 05:40:00|37|34.8|36.87|34.67|37.05|34.85|36.83|34.63|0
1694756700000|2023-09-15 05:45:00|36.91|34.71|36.96|34.76|37|34.8|36.91|34.71|0
1694757000000|2023-09-15 05:50:00|36.94|34.74|36.91|34.71|37|34.8|36.87|34.67|0
1694757300000|2023-09-15 05:55:00|36.95|34.75|36.78|34.58|36.95|34.75|36.78|34.58|0
1694757600000|2023-09-15 06:00:00|36.82|34.62|37.3|35.1|37.3|35.1|36.82|34.62|0
1694757900000|2023-09-15 06:05:00|37.26|35.06|37.21|35.01|37.35|35.15|37.08|34.88|0
1694758200000|2023-09-15 06:10:00|37.17|34.97|37.26|35.06|37.28|35.08|37.12|34.92|0
1694758500000|2023-09-15 06:15:00|37.3|35.1|36.99|34.79|37.3|35.1|36.99|34.79|0
1694758800000|2023-09-15 06:20:00|37.03|34.83|36.99|34.79|37.03|34.83|36.86|34.66|0
1694759100000|2023-09-15 06:25:00|36.94|34.74|36.99|34.79|37.03|34.83|36.81|34.61|0
1694759400000|2023-09-15 06:30:00|37.03|34.83|37.03|34.83|37.07|34.87|36.9|34.7|0
1694759700000|2023-09-15 06:35:00|36.98|34.78|36.85|34.65|37.03|34.83|36.85|34.65|0
1694760000000|2023-09-15 06:40:00|36.89|34.69|36.89|34.69|36.94|34.74|36.81|34.61|0
1694760300000|2023-09-15 06:45:00|36.94|34.74|36.8|34.6|36.94|34.74|36.76|34.56|0
1694760600000|2023-09-15 06:50:00|36.83|34.63|36.89|34.69|37.02|34.82|36.76|34.56|0
1694760900000|2023-09-15 06:55:00|36.93|34.73|36.95|34.75|36.95|34.75|36.76|34.56|0
1694761200000|2023-09-15 07:00:00|36.93|34.73|36.93|34.73|37.06|34.86|36.71|34.51|0
1694761500000|2023-09-15 07:05:00|36.91|34.71|37.02|34.82|37.1|34.9|36.84|34.64|0
1694761800000|2023-09-15 07:10:00|36.97|34.77|37.15|34.95|37.19|34.99|36.71|34.51|0
1694762100000|2023-09-15 07:15:00|37.1|34.9|37.71|35.51|37.71|35.51|36.75|34.55|0
1694762400000|2023-09-15 07:20:00|37.66|35.46|37.27|35.07|37.75|35.55|36.92|34.72|0
1694762700000|2023-09-15 07:25:00|37.31|35.11|37.58|35.38|37.62|35.42|37.27|35.07|0
1694763000000|2023-09-15 07:30:00|37.67|35.47|37.84|35.64|37.94|35.74|37.53|35.33|0
1694763300000|2023-09-15 07:35:00|37.8|35.6|37.89|35.69|37.98|35.78|37.53|35.33|0
1694763600000|2023-09-15 07:40:00|37.93|35.73|37.66|35.46|37.93|35.73|37.57|35.37|0
1694763900000|2023-09-15 07:45:00|37.62|35.42|37.48|35.28|37.8|35.6|37.44|35.24|0
1694764200000|2023-09-15 07:50:00|37.53|35.33|37.97|35.77|38.2|36|37.51|35.31|0
1694764500000|2023-09-15 07:55:00|38.02|35.82|37.61|35.41|38.06|35.86|37.61|35.41|0
1694764800000|2023-09-15 08:00:00|37.57|35.37|37.88|35.68|38.01|35.81|37.52|35.32|0
1694765100000|2023-09-15 08:05:00|37.83|35.63|37.48|35.28|37.97|35.77|37.48|35.28|0
1694765400000|2023-09-15 08:10:00|37.52|35.32|37.88|35.68|37.92|35.72|37.52|35.32|0
1694765700000|2023-09-15 08:15:00|37.83|35.63|38.19|35.99|38.23|36.03|37.83|35.63|0
1694766000000|2023-09-15 08:20:00|38.23|36.03|38.1|35.9|38.23|36.03|37.87|35.67|0
1694766300000|2023-09-15 08:25:00|38.14|35.94|38.14|35.94|38.18|35.98|37.83|35.63|0
1694766600000|2023-09-15 08:30:00|38.16|35.96|37.96|35.76|38.23|36.03|37.96|35.76|0
1694766900000|2023-09-15 08:35:00|37.94|35.74|38.18|35.98|38.23|36.03|37.87|35.67|0
1694767200000|2023-09-15 08:40:00|38.16|35.96|38.13|35.93|38.23|36.03|38.04|35.84|0
1694767500000|2023-09-15 08:45:00|38.18|35.98|38|35.8|38.22|36.02|37.91|35.71|0
1694767800000|2023-09-15 08:50:00|38.04|35.84|38.18|35.98|38.22|36.02|37.82|35.62|0
1694768100000|2023-09-15 08:55:00|38.13|35.93|38.17|35.97|38.22|36.02|37.99|35.79|0
1694768400000|2023-09-15 09:00:00|38.13|35.93|38.04|35.84|38.26|36.06|38.04|35.84|0
1694768700000|2023-09-15 09:05:00|37.99|35.79|37.77|35.57|38.13|35.93|37.68|35.48|0
1694769000000|2023-09-15 09:10:00|37.81|35.61|38.21|36.01|38.21|36.01|37.72|35.52|0
1694769300000|2023-09-15 09:15:00|38.17|35.97|38.21|36.01|38.26|36.06|38.03|35.83|0
1694769600000|2023-09-15 09:20:00|38.17|35.97|38.03|35.83|38.21|36.01|37.94|35.74|0
1694769900000|2023-09-15 09:25:00|38.07|35.87|37.98|35.78|38.16|35.96|37.85|35.65|0
1694770200000|2023-09-15 09:30:00|38.03|35.83|37.85|35.65|38.07|35.87|37.8|35.6|0
1694770500000|2023-09-15 09:35:00|37.87|35.67|37.53|35.33|37.94|35.74|37.53|35.33|0
1694770800000|2023-09-15 09:40:00|37.49|35.29|37.71|35.51|37.71|35.51|37.49|35.29|0
1694771100000|2023-09-15 09:45:00|37.66|35.46|37.8|35.6|37.98|35.78|37.53|35.33|0
1694771400000|2023-09-15 09:50:00|37.84|35.64|37.79|35.59|38.02|35.82|37.73|35.53|0
1694771700000|2023-09-15 09:55:00|37.84|35.64|37.66|35.46|37.88|35.68|37.52|35.32|0
1694772000000|2023-09-15 10:00:00|37.7|35.5|37.84|35.64|37.88|35.68|37.61|35.41|0
1694772300000|2023-09-15 10:05:00|37.79|35.59|37.65|35.45|37.92|35.72|37.61|35.41|0
1694772600000|2023-09-15 10:10:00|37.61|35.41|37.52|35.32|37.74|35.54|37.5|35.3|0
1694772900000|2023-09-15 10:15:00|37.61|35.41|37.56|35.36|37.65|35.45|37.52|35.32|0
1694773200000|2023-09-15 10:20:00|37.61|35.41|37.47|35.27|37.65|35.45|37.47|35.27|0
1694773500000|2023-09-15 10:25:00|37.52|35.32|37.51|35.31|37.6|35.4|37.34|35.14|0
1694773800000|2023-09-15 10:30:00|37.6|35.4|37.56|35.36|37.69|35.49|37.47|35.27|0
1694774100000|2023-09-15 10:35:00|37.6|35.4|37.73|35.53|37.73|35.53|37.55|35.35|0
1694774400000|2023-09-15 10:40:00|37.64|35.44|37.64|35.44|37.73|35.53|37.6|35.4|0
1694774700000|2023-09-15 10:45:00|37.69|35.49|37.46|35.26|37.69|35.49|37.37|35.17|0
1694775000000|2023-09-15 10:50:00|37.51|35.31|37.55|35.35|37.55|35.35|37.37|35.17|0
1694775300000|2023-09-15 10:55:00|37.5|35.3|37.32|35.12|37.55|35.35|37.32|35.12|0
1694775600000|2023-09-15 11:00:00|37.41|35.21|37.37|35.17|37.5|35.3|37.32|35.12|0
1694775900000|2023-09-15 11:05:00|37.41|35.21|37.54|35.34|37.68|35.48|37.37|35.17|0
1694776200000|2023-09-15 11:10:00|37.59|35.39|37.68|35.48|37.68|35.48|37.41|35.21|0
1694776500000|2023-09-15 11:15:00|37.72|35.52|37.67|35.47|37.9|35.7|37.58|35.38|0
1694776800000|2023-09-15 11:20:00|37.7|35.5|37.85|35.65|37.9|35.7|37.58|35.38|0
1694777100000|2023-09-15 11:25:00|37.83|35.63|37.67|35.47|37.98|35.78|37.67|35.47|0
1694777400000|2023-09-15 11:30:00|37.71|35.51|37.62|35.42|37.8|35.6|37.58|35.38|0
1694777700000|2023-09-15 11:35:00|37.67|35.47|37.67|35.47|37.74|35.54|37.58|35.38|0
1694778000000|2023-09-15 11:40:00|37.62|35.42|37.8|35.6|37.8|35.6|37.62|35.42|0
1694778300000|2023-09-15 11:45:00|37.84|35.64|37.89|35.69|37.93|35.73|37.8|35.6|0
1694778600000|2023-09-15 11:50:00|37.93|35.73|38.11|35.91|38.16|35.96|37.93|35.73|0
1694778900000|2023-09-15 11:55:00|38.15|35.95|38.09|35.89|38.15|35.95|38.06|35.86|0
1694779200000|2023-09-15 12:00:00|38.11|35.91|37.93|35.73|38.13|35.93|37.93|35.73|0
1694779500000|2023-09-15 12:05:00|37.95|35.75|37.57|35.37|37.97|35.77|37.52|35.32|0
1694779800000|2023-09-15 12:10:00|37.52|35.32|37.79|35.59|37.79|35.59|37.39|35.19|0
1694780100000|2023-09-15 12:15:00|37.77|35.57|37.65|35.45|37.79|35.59|37.61|35.41|0
1694780400000|2023-09-15 12:20:00|37.7|35.5|38.23|36.03|38.33|36.13|37.65|35.45|0
1694780700000|2023-09-15 12:25:00|38.28|36.08|38.1|35.9|38.28|36.08|38.05|35.85|0
1694781000000|2023-09-15 12:30:00|38.41|36.21|38.21|36.01|38.46|36.26|37.46|35.26|0
1694781300000|2023-09-15 12:35:00|38.26|36.06|38.76|36.56|38.76|36.56|38.17|35.97|0
1694781600000|2023-09-15 12:40:00|38.81|36.61|38.44|36.24|38.81|36.61|38.3|36.1|0
1694781900000|2023-09-15 12:45:00|38.39|36.19|38.66|36.46|39.08|36.88|38.39|36.19|0
1694782200000|2023-09-15 12:50:00|38.62|36.42|39.08|36.88|39.36|37.16|38.62|36.42|0
1694782500000|2023-09-15 12:55:00|39.12|36.92|39.26|37.06|39.35|37.15|38.94|36.74|0
1694782800000|2023-09-15 13:00:00|39.31|37.11|39.12|36.92|39.4|37.2|38.91|36.71|0
1694783100000|2023-09-15 13:05:00|39.07|36.87|39.26|37.06|39.35|37.15|38.8|36.6|0
1694783400000|2023-09-15 13:10:00|39.3|37.1|39.72|37.52|39.76|37.56|38.8|36.6|0
1694783700000|2023-09-15 13:15:00|39.62|37.42|39.76|37.56|39.9|37.7|39.57|37.37|0
1694784000000|2023-09-15 13:20:00|39.71|37.51|39.76|37.56|39.76|37.56|39.57|37.37|0
1694784300000|2023-09-15 13:25:00|39.85|37.65|41.48|39.28|41.97|39.77|39.85|37.65|0
1694784600000|2023-09-15 13:30:00|41.14|38.94|41.52|39.32|42.06|39.86|40.8|38.6|0
1694784900000|2023-09-15 13:35:00|41.62|39.42|40.97|38.77|41.67|39.47|40.73|38.53|0
1694785200000|2023-09-15 13:40:00|41.01|38.81|41.65|39.45|42.04|39.84|40.92|38.72|0
1694785500000|2023-09-15 13:45:00|41.85|39.65|41.94|39.74|42.44|40.24|41.5|39.3|0
1694785800000|2023-09-15 13:50:00|41.89|39.69|41.79|39.59|42.34|40.14|41.74|39.54|0
1694786100000|2023-09-15 13:55:00|41.74|39.54|42.01|39.81|42.84|40.64|41.55|39.35|0
1694786400000|2023-09-15 14:00:00|41.91|39.71|40.91|38.71|41.92|39.72|40.28|38.08|0
1694786700000|2023-09-15 14:05:00|40.66|38.46|41.45|39.25|41.54|39.34|40.13|37.93|0
1694787000000|2023-09-15 14:10:00|41.4|39.2|42.14|39.94|42.19|39.99|41.05|38.85|0
1694787300000|2023-09-15 14:15:00|42.04|39.84|41.69|39.49|42.74|40.54|41.59|39.39|0
1694787600000|2023-09-15 14:20:00|41.74|39.54|41.64|39.44|41.94|39.74|41.1|38.9|0
1694787900000|2023-09-15 14:25:00|41.84|39.64|41.83|39.63|42.29|40.09|41.49|39.29|0
1694788200000|2023-09-15 14:30:00|41.98|39.78|42.71|40.51|43.18|40.98|41.04|38.84|0
1694788500000|2023-09-15 14:35:00|42.76|40.56|42.76|40.56|43.17|40.97|42.41|40.21|0
1694788800000|2023-09-15 14:40:00|42.81|40.61|43.52|41.32|43.65|41.45|42.71|40.51|0
1694789100000|2023-09-15 14:45:00|43.47|41.27|43.69|41.49|44.03|41.83|43.11|40.91|0
1694789400000|2023-09-15 14:50:00|43.74|41.54|44.7|42.5|45.56|43.36|43.74|41.54|0
1694789700000|2023-09-15 14:55:00|44.75|42.55|45.49|43.29|45.54|43.34|44.49|42.29|0
1694790000000|2023-09-15 15:00:00|45.54|43.34|45.64|43.44|46.02|43.82|44.18|41.98|0
1694790300000|2023-09-15 15:05:00|45.59|43.39|45|42.8|45.8|43.6|44.84|42.64|0
1694790600000|2023-09-15 15:10:00|44.95|42.75|45.32|43.12|45.37|43.17|44.58|42.38|0
1694790900000|2023-09-15 15:15:00|45.37|43.17|45.26|43.06|45.53|43.33|45|42.8|0
1694791200000|2023-09-15 15:20:00|45.31|43.11|45.15|42.95|45.58|43.38|44.89|42.69|0
1694791500000|2023-09-15 15:25:00|45.1|42.9|44.36|42.16|45.37|43.17|44.36|42.16|0
1694791800000|2023-09-15 15:30:00|44.47|42.27|44.99|42.79|45.04|42.84|44.1|41.9|0
1694792100000|2023-09-15 15:35:00|44.94|42.74|44.83|42.63|45.2|43|44.47|42.27|0
1694792400000|2023-09-15 15:40:00|44.88|42.68|44.1|41.9|44.88|42.68|43.94|41.74|0
1694792700000|2023-09-15 15:45:00|44.15|41.95|43.94|41.74|44.62|42.42|43.84|41.64|0
1694793000000|2023-09-15 15:50:00|43.89|41.69|44.36|42.16|44.41|42.21|43.68|41.48|0
1694793300000|2023-09-15 15:55:00|44.3|42.1|44.15|41.95|44.93|42.73|43.99|41.79|0
1694793600000|2023-09-15 16:00:00|44.09|41.89|43.88|41.68|44.35|42.15|43.83|41.63|0
1694793900000|2023-09-15 16:05:00|43.83|41.63|44.09|41.89|44.14|41.94|43.78|41.58|0
1694794200000|2023-09-15 16:10:00|44.04|41.84|44.09|41.89|44.61|42.41|43.83|41.63|0
1694794500000|2023-09-15 16:15:00|44.14|41.94|43.98|41.78|44.5|42.3|43.93|41.73|0
1694794800000|2023-09-15 16:20:00|43.93|41.73|43.93|41.73|44.34|42.14|43.83|41.63|0
1694795100000|2023-09-15 16:25:00|43.98|41.78|44.45|42.25|44.6|42.4|43.93|41.73|0
1694795400000|2023-09-15 16:30:00|44.5|42.3|43.98|41.78|44.71|42.51|43.92|41.72|0
1694795700000|2023-09-15 16:35:00|43.92|41.72|43.72|41.52|44.39|42.19|43.66|41.46|0
1694796000000|2023-09-15 16:40:00|43.77|41.57|43.87|41.67|44.02|41.82|43.56|41.36|0
1694796300000|2023-09-15 16:45:00|43.92|41.72|43.76|41.56|44.33|42.13|43.71|41.51|0
1694796600000|2023-09-15 16:50:00|43.71|41.51|43.87|41.67|43.87|41.67|43.61|41.41|0
1694796900000|2023-09-15 16:55:00|43.92|41.72|43.97|41.77|44.49|42.29|43.92|41.72|0
1694797200000|2023-09-15 17:00:00|44.02|41.82|45.22|43.02|45.22|43.02|43.97|41.77|0
1694797500000|2023-09-15 17:05:00|45.27|43.07|45.7|43.5|45.8|43.6|45.22|43.02|0
1694797800000|2023-09-15 17:10:00|45.75|43.55|46.23|44.03|46.61|44.41|45.59|43.39|0
1694798100000|2023-09-15 17:15:00|46.18|43.98|47.1|44.9|47.1|44.9|46.12|43.92|0
1694798400000|2023-09-15 17:20:00|47.04|44.84|47.7|45.5|47.93|45.73|47.04|44.84|0
1694798700000|2023-09-15 17:25:00|47.76|45.56|47.76|45.56|47.92|45.72|47.48|45.28|0
1694799000000|2023-09-15 17:30:00|47.92|45.72|47.64|45.44|48.7|46.5|47.48|45.28|0
1694799300000|2023-09-15 17:35:00|47.59|45.39|46.82|44.62|47.7|45.5|46.82|44.62|0
1694799600000|2023-09-15 17:40:00|46.76|44.56|46.33|44.13|47.15|44.95|46.11|43.91|0
1694799900000|2023-09-15 17:45:00|46.27|44.07|46.49|44.29|46.76|44.56|46.11|43.91|0
1694800200000|2023-09-15 17:50:00|46.54|44.34|46.54|44.34|46.81|44.61|46.22|44.02|0
1694800500000|2023-09-15 17:55:00|46.59|44.39|46.54|44.34|46.81|44.61|46.49|44.29|0
1694800800000|2023-09-15 18:00:00|46.65|44.45|47.03|44.83|47.41|45.21|46.65|44.45|0
1694801100000|2023-09-15 18:05:00|46.97|44.77|47.52|45.32|47.57|45.37|46.86|44.66|0
1694801400000|2023-09-15 18:10:00|47.68|45.48|47.85|45.65|47.85|45.65|47.02|44.82|0
1694801700000|2023-09-15 18:15:00|47.9|45.7|47.63|45.43|48.01|45.81|47.41|45.21|0
1694802000000|2023-09-15 18:20:00|47.68|45.48|48.01|45.81|48.01|45.81|47.46|45.26|0
1694802300000|2023-09-15 18:25:00|48.07|45.87|48.07|45.87|48.29|46.09|47.62|45.42|0
1694802600000|2023-09-15 18:30:00|48.12|45.92|47.67|45.47|48.23|46.03|47.56|45.36|0
1694802900000|2023-09-15 18:35:00|47.62|45.42|47.18|44.98|47.73|45.53|46.96|44.76|0
1694803200000|2023-09-15 18:40:00|47.12|44.92|47.23|45.03|47.45|45.25|47.01|44.81|0
1694803500000|2023-09-15 18:45:00|47.28|45.08|46.84|44.64|47.39|45.19|46.84|44.64|0
1694803800000|2023-09-15 18:50:00|46.79|44.59|47.56|45.36|47.83|45.63|46.79|44.59|0
1694804100000|2023-09-15 18:55:00|47.5|45.3|46.68|44.48|47.56|45.36|46.68|44.48|0
1694804400000|2023-09-15 19:00:00|46.73|44.53|47.55|45.35|47.77|45.57|46.73|44.53|0
1694804700000|2023-09-15 19:05:00|47.61|45.41|47.66|45.46|48.05|45.85|47.44|45.24|0
1694805000000|2023-09-15 19:10:00|47.61|45.41|47.22|45.02|47.72|45.52|47.16|44.96|0
1694805300000|2023-09-15 19:15:00|47.27|45.07|46.89|44.69|47.33|45.13|46.67|44.47|0
1694805600000|2023-09-15 19:20:00|46.83|44.63|47.43|45.23|47.49|45.29|46.83|44.63|0
1694805900000|2023-09-15 19:25:00|47.32|45.12|47.05|44.85|47.6|45.4|46.83|44.63|0
1694806200000|2023-09-15 19:30:00|47.1|44.9|47.37|45.17|47.49|45.29|46.5|44.3|0
1694806500000|2023-09-15 19:35:00|47.32|45.12|48.2|46|48.43|46.23|47.21|45.01|0
1694806800000|2023-09-15 19:40:00|48.32|46.12|48.37|46.17|48.37|46.17|47.81|45.61|0
1694807100000|2023-09-15 19:45:00|48.31|46.11|48.26|46.06|48.59|46.39|47.7|45.5|0
1694807400000|2023-09-15 19:50:00|48.37|46.17|48.09|45.89|48.59|46.39|47.59|45.39|0
1694807700000|2023-09-15 19:55:00|47.86|45.66|47.97|45.77|48.53|46.33|47.59|45.39|0
1694808000000|2023-09-15 20:00:00|47.92|45.72|48.14|45.94|48.19|45.99|47.25|45.05|0
1694808300000|2023-09-15 20:05:00|48.19|45.99|47.86|45.66|48.19|45.99|47.69|45.49|0
1694808600000|2023-09-15 20:10:00|47.69|45.49|47.08|44.88|47.69|45.49|47.03|44.83|0
1694999700000|2023-09-18 01:15:00|48.05|45.85|48.15|45.95|48.27|46.07|48.05|45.85|0
1695000000000|2023-09-18 01:20:00|48.1|45.9|48.15|45.95|48.37|46.17|48.04|45.84|0
1695000300000|2023-09-18 01:25:00|48.18|45.98|48.21|46.01|48.32|46.12|48.15|45.95|0
1695000600000|2023-09-18 01:30:00|48.1|45.9|48.37|46.17|48.54|46.34|48.1|45.9|0
1695000900000|2023-09-18 01:35:00|48.42|46.22|47.98|45.78|48.53|46.33|47.98|45.78|0
1695001200000|2023-09-18 01:40:00|48.04|45.84|48.14|45.94|48.31|46.11|47.93|45.73|0
1695001500000|2023-09-18 01:45:00|48.09|45.89|48.2|46|48.31|46.11|48.09|45.89|0
1695001800000|2023-09-18 01:50:00|48.14|45.94|48.31|46.11|48.36|46.16|48.14|45.94|0
1695002100000|2023-09-18 01:55:00|48.3|46.1|48.36|46.16|48.52|46.32|48.25|46.05|0
1695002400000|2023-09-18 02:00:00|48.3|46.1|48.14|45.94|48.36|46.16|48.03|45.83|0
1695002700000|2023-09-18 02:05:00|48.19|45.99|48.02|45.82|48.19|45.99|47.97|45.77|0
1695003000000|2023-09-18 02:10:00|47.97|45.77|48.08|45.88|48.13|45.93|47.97|45.77|0
1695003300000|2023-09-18 02:15:00|48.02|45.82|48.13|45.93|48.19|45.99|47.97|45.77|0
1695003600000|2023-09-18 02:20:00|48.07|45.87|47.99|45.79|48.24|46.04|47.99|45.79|0
1695003900000|2023-09-18 02:25:00|48.02|45.82|47.96|45.76|48.07|45.87|47.91|45.71|0
1695004200000|2023-09-18 02:30:00|48.02|45.82|48.12|45.92|48.12|45.92|47.96|45.76|0
1695004500000|2023-09-18 02:35:00|48.07|45.87|47.9|45.7|48.12|45.92|47.85|45.65|0
1695004800000|2023-09-18 02:40:00|47.96|45.76|48.23|46.03|48.34|46.14|47.9|45.7|0
1695005100000|2023-09-18 02:45:00|48.28|46.08|48.12|45.92|48.28|46.08|48.12|45.92|0
1695005400000|2023-09-18 02:50:00|48.06|45.86|48.17|45.97|48.23|46.03|48.06|45.86|0
1695005700000|2023-09-18 02:55:00|48.22|46.02|48.11|45.91|48.22|46.02|48.06|45.86|0
1695006000000|2023-09-18 03:00:00|48.06|45.86|48|45.8|48.06|45.86|47.95|45.75|0
1695006300000|2023-09-18 03:05:00|48.06|45.86|48.16|45.96|48.16|45.96|48|45.8|0
1695006600000|2023-09-18 03:10:00|48.11|45.91|47.94|45.74|48.11|45.91|47.83|45.63|0
1695006900000|2023-09-18 03:15:00|47.92|45.72|47.88|45.68|47.94|45.74|47.83|45.63|0
1695007200000|2023-09-18 03:20:00|47.83|45.63|47.94|45.74|47.94|45.74|47.83|45.63|0
1695007500000|2023-09-18 03:25:00|47.99|45.79|48.05|45.85|48.05|45.85|47.99|45.79|0
1695007800000|2023-09-18 03:30:00|47.99|45.79|48.1|45.9|48.15|45.95|47.99|45.79|0
1695008100000|2023-09-18 03:35:00|48.04|45.84|47.99|45.79|48.04|45.84|47.93|45.73|0
1695008400000|2023-09-18 03:40:00|47.93|45.73|47.93|45.73|47.96|45.76|47.82|45.62|0
1695008700000|2023-09-18 03:45:00|47.9|45.7|47.87|45.67|47.93|45.73|47.87|45.67|0
1695009000000|2023-09-18 03:50:00|47.82|45.62|47.82|45.62|47.93|45.73|47.76|45.56|0
1695009300000|2023-09-18 03:55:00|47.81|45.61|47.81|45.61|47.81|45.61|47.76|45.56|0
1695009600000|2023-09-18 04:00:00|47.87|45.67|47.76|45.56|47.87|45.67|47.76|45.56|0
1695009900000|2023-09-18 04:05:00|47.81|45.61|47.7|45.5|47.81|45.61|47.7|45.5|0
1695010200000|2023-09-18 04:10:00|47.75|45.55|47.7|45.5|47.75|45.55|47.7|45.5|0
1695010500000|2023-09-18 04:15:00|47.75|45.55|47.7|45.5|47.75|45.55|47.7|45.5|0
1695010800000|2023-09-18 04:20:00|47.69|45.49|47.75|45.55|47.75|45.55|47.69|45.49|0
1695011100000|2023-09-18 04:25:00|47.69|45.49|48.15|45.95|48.26|46.06|47.69|45.49|0
1695011400000|2023-09-18 04:30:00|48.1|45.9|48.15|45.95|48.21|46.01|47.99|45.79|0
1695011700000|2023-09-18 04:35:00|48.21|46.01|48.26|46.06|48.26|46.06|48.2|46|0
1695012000000|2023-09-18 04:40:00|48.29|46.09|48.31|46.11|48.31|46.11|48.26|46.06|0
1695012300000|2023-09-18 04:45:00|48.26|46.06|48.31|46.11|48.31|46.11|48.25|46.05|0
1695012600000|2023-09-18 04:50:00|48.25|46.05|48.25|46.05|48.31|46.11|48.25|46.05|0
1695012900000|2023-09-18 04:55:00|48.31|46.11|48.3|46.1|48.31|46.11|48.25|46.05|0
1695013200000|2023-09-18 05:00:00|48.36|46.16|48.19|45.99|48.36|46.16|48.14|45.94|0
1695013500000|2023-09-18 05:05:00|48.14|45.94|48.14|45.94|48.19|45.99|48.08|45.88|0
1695013800000|2023-09-18 05:10:00|48.19|45.99|48.35|46.15|48.35|46.15|48.14|45.94|0
1695014100000|2023-09-18 05:15:00|48.3|46.1|48.19|45.99|48.35|46.15|48.13|45.93|0
1695014400000|2023-09-18 05:20:00|48.24|46.04|48.29|46.09|48.3|46.1|48.24|46.04|0
1695014700000|2023-09-18 05:25:00|48.35|46.15|48.4|46.2|48.4|46.2|48.35|46.15|0
1695015000000|2023-09-18 05:30:00|48.35|46.15|48.18|45.98|48.35|46.15|48.13|45.93|0
1695015300000|2023-09-18 05:35:00|48.13|45.93|48.07|45.87|48.24|46.04|48.07|45.87|0
1695015600000|2023-09-18 05:40:00|48.12|45.92|48.51|46.31|48.56|46.36|48.12|45.92|0
1695015900000|2023-09-18 05:45:00|48.56|46.36|48.45|46.25|48.67|46.47|48.39|46.19|0
1695016200000|2023-09-18 05:50:00|48.39|46.19|48.39|46.19|48.56|46.36|48.34|46.14|0
1695016500000|2023-09-18 05:55:00|48.45|46.25|48.5|46.3|48.56|46.36|48.39|46.19|0
1695016800000|2023-09-18 06:00:00|48.44|46.24|48.61|46.41|48.72|46.52|48.39|46.19|0
1695017100000|2023-09-18 06:05:00|48.66|46.46|48.39|46.19|48.66|46.46|48.39|46.19|0
1695017400000|2023-09-18 06:10:00|48.33|46.13|48.19|45.99|48.33|46.13|48.11|45.91|0
1695017700000|2023-09-18 06:15:00|48.16|45.96|48.27|46.07|48.27|46.07|48.11|45.91|0
1695018000000|2023-09-18 06:20:00|48.22|46.02|48.27|46.07|48.33|46.13|48.11|45.91|0
1695018300000|2023-09-18 06:25:00|48.24|46.04|48.38|46.18|48.38|46.18|48.16|45.96|0
1695018600000|2023-09-18 06:30:00|48.32|46.12|48.82|46.62|48.82|46.62|48.32|46.12|0
1695018900000|2023-09-18 06:35:00|48.87|46.67|48.98|46.78|49.1|46.9|48.82|46.62|0
1695019200000|2023-09-18 06:40:00|49.04|46.84|49.04|46.84|49.15|46.95|48.98|46.78|0
1695019500000|2023-09-18 06:45:00|49.09|46.89|48.92|46.72|49.09|46.89|48.87|46.67|0
1695019800000|2023-09-18 06:50:00|48.95|46.75|48.64|46.44|48.95|46.75|48.64|46.44|0
1695020100000|2023-09-18 06:55:00|48.7|46.5|48.86|46.66|48.97|46.77|48.64|46.44|0
1695020400000|2023-09-18 07:00:00|48.92|46.72|48.47|46.27|48.92|46.72|48.31|46.11|0
1695020700000|2023-09-18 07:05:00|48.42|46.22|48.91|46.71|49.08|46.88|48.36|46.16|0
1695021000000|2023-09-18 07:10:00|49.03|46.83|49.08|46.88|49.25|47.05|48.91|46.71|0
1695021300000|2023-09-18 07:15:00|49.02|46.82|49.41|47.21|49.58|47.38|49.02|46.82|0
1695021600000|2023-09-18 07:20:00|49.36|47.16|48.96|46.76|49.41|47.21|48.91|46.71|0
1695021900000|2023-09-18 07:25:00|48.91|46.71|48.85|46.65|49.19|46.99|48.8|46.6|0
1695022200000|2023-09-18 07:30:00|48.79|46.59|47.91|45.71|48.79|46.59|47.86|45.66|0
1695022500000|2023-09-18 07:35:00|47.97|45.77|48.46|46.26|48.51|46.31|47.97|45.77|0
1695022800000|2023-09-18 07:40:00|48.4|46.2|48.48|46.28|48.57|46.37|48.32|46.12|0
1695023100000|2023-09-18 07:45:00|48.46|46.26|48.07|45.87|48.46|46.26|48.01|45.81|0
1695023400000|2023-09-18 07:50:00|48.01|45.81|48.34|46.14|48.51|46.31|47.9|45.7|0
1695023700000|2023-09-18 07:55:00|48.4|46.2|48.23|46.03|48.51|46.31|48.07|45.87|0
1695024000000|2023-09-18 08:00:00|48.28|46.08|48.5|46.3|48.61|46.41|48.17|45.97|0
1695024300000|2023-09-18 08:05:00|48.39|46.19|48.34|46.14|48.67|46.47|48.28|46.08|0
1695024600000|2023-09-18 08:10:00|48.36|46.16|47.94|45.74|48.56|46.36|47.78|45.58|0
1695024900000|2023-09-18 08:15:00|47.88|45.68|48.32|46.12|48.32|46.12|47.83|45.63|0
1695025200000|2023-09-18 08:20:00|48.38|46.18|48.32|46.12|48.38|46.18|48.16|45.96|0
1695025500000|2023-09-18 08:25:00|48.27|46.07|48.43|46.23|48.49|46.29|48.21|46.01|0
1695025800000|2023-09-18 08:30:00|48.49|46.29|48.15|45.95|48.49|46.29|47.99|45.79|0
1695026100000|2023-09-18 08:35:00|48.21|46.01|47.82|45.62|48.26|46.06|47.82|45.62|0
1695026400000|2023-09-18 08:40:00|47.71|45.51|48.2|46|48.26|46.06|47.66|45.46|0
1695026700000|2023-09-18 08:45:00|48.15|45.95|48.2|46|48.37|46.17|48.15|45.95|0
1695027000000|2023-09-18 08:50:00|48.15|45.95|48.03|45.83|48.15|45.95|47.98|45.78|0
1695027300000|2023-09-18 08:55:00|48.09|45.89|48.42|46.22|48.47|46.27|48.09|45.89|0
1695027600000|2023-09-18 09:00:00|48.36|46.16|48.42|46.22|48.47|46.27|48.14|45.94|0
1695027900000|2023-09-18 09:05:00|48.41|46.21|47.97|45.77|48.41|46.21|47.97|45.77|0
1695028200000|2023-09-18 09:10:00|48.03|45.83|48.3|46.1|48.41|46.21|47.89|45.69|0
1695028500000|2023-09-18 09:15:00|48.36|46.16|48.3|46.1|48.47|46.27|48.24|46.04|0
1695028800000|2023-09-18 09:20:00|48.35|46.15|48.63|46.43|48.74|46.54|48.3|46.1|0
1695029100000|2023-09-18 09:25:00|48.68|46.48|48.63|46.43|48.74|46.54|48.63|46.43|0
1695029400000|2023-09-18 09:30:00|48.66|46.46|48.62|46.42|48.79|46.59|48.46|46.26|0
1695029700000|2023-09-18 09:35:00|48.57|46.37|48.84|46.64|48.85|46.65|48.57|46.37|0
1695030000000|2023-09-18 09:40:00|48.79|46.59|48.79|46.59|48.84|46.64|48.62|46.42|0
1695030300000|2023-09-18 09:45:00|48.73|46.53|48.4|46.2|48.73|46.53|48.4|46.2|0
1695030600000|2023-09-18 09:50:00|48.45|46.25|48.5|46.3|48.67|46.47|48.39|46.19|0
1695030900000|2023-09-18 09:55:00|48.56|46.36|48.56|46.36|48.62|46.42|48.5|46.3|0
1695031200000|2023-09-18 10:00:00|48.5|46.3|48.56|46.36|48.67|46.47|48.28|46.08|0
1695031500000|2023-09-18 10:05:00|48.61|46.41|48.78|46.58|48.83|46.63|48.5|46.3|0
1695031800000|2023-09-18 10:10:00|48.83|46.63|49|46.8|49|46.8|48.78|46.58|0
1695032100000|2023-09-18 10:15:00|49.05|46.85|48.77|46.57|49.05|46.85|48.72|46.52|0
1695032400000|2023-09-18 10:20:00|48.72|46.52|48.44|46.24|48.83|46.63|48.44|46.24|0
1695032700000|2023-09-18 10:25:00|48.38|46.18|48.32|46.12|48.44|46.24|48.27|46.07|0
1695033000000|2023-09-18 10:30:00|48.38|46.18|48.1|45.9|48.43|46.23|48.1|45.9|0
1695033300000|2023-09-18 10:35:00|48.05|45.85|48.38|46.18|48.54|46.34|48.05|45.85|0
1695033600000|2023-09-18 10:40:00|48.43|46.23|48.25|46.05|48.65|46.45|47.49|45.29|0
1695033900000|2023-09-18 10:45:00|48.2|46|48.14|45.94|48.25|46.05|48.03|45.83|0
1695034200000|2023-09-18 10:50:00|48.08|45.88|47.92|45.72|48.14|45.94|47.64|45.44|0
1695034500000|2023-09-18 10:55:00|47.97|45.77|47.97|45.77|48.19|45.99|47.86|45.66|0
1695034800000|2023-09-18 11:00:00|47.92|45.72|48.08|45.88|48.11|45.91|47.8|45.6|0
1695035100000|2023-09-18 11:05:00|48.13|45.93|48.52|46.32|48.58|46.38|48.13|45.93|0
1695035400000|2023-09-18 11:10:00|48.58|46.38|48.57|46.37|48.69|46.49|48.41|46.21|0
1695035700000|2023-09-18 11:15:00|48.63|46.43|48.4|46.2|48.63|46.43|48.35|46.15|0
1695036000000|2023-09-18 11:20:00|48.46|46.26|48.85|46.65|48.9|46.7|48.4|46.2|0
1695036300000|2023-09-18 11:25:00|48.9|46.7|48.96|46.76|48.96|46.76|48.74|46.54|0
1695036600000|2023-09-18 11:30:00|49.01|46.81|49.75|47.55|49.8|47.6|48.96|46.76|0
1695036900000|2023-09-18 11:35:00|49.8|47.6|50.43|48.23|50.43|48.23|49.69|47.49|0
1695037200000|2023-09-18 11:40:00|50.49|48.29|50.66|48.46|50.89|48.69|50.26|48.06|0
1695037500000|2023-09-18 11:45:00|50.71|48.51|51.29|49.09|51.29|49.09|50.6|48.4|0
1695037800000|2023-09-18 11:50:00|51.35|49.15|51.23|49.03|51.52|49.32|51.12|48.92|0
1695038100000|2023-09-18 11:55:00|51.11|48.91|50.88|48.68|51.17|48.97|50.77|48.57|0
1695038400000|2023-09-18 12:00:00|50.94|48.74|50.3|48.1|50.94|48.74|50.13|47.93|0
1695038700000|2023-09-18 12:05:00|50.25|48.05|50.82|48.62|51.28|49.08|50.25|48.05|0
1695039000000|2023-09-18 12:10:00|50.88|48.68|50.76|48.56|51.11|48.91|50.47|48.27|0
1695039300000|2023-09-18 12:15:00|50.7|48.5|50.02|47.82|50.7|48.5|49.42|47.22|0
1695039600000|2023-09-18 12:20:00|50.08|47.88|50.19|47.99|50.25|48.05|49.79|47.59|0
1695039900000|2023-09-18 12:25:00|50.08|47.88|50.19|47.99|50.25|48.05|49.96|47.76|0
1695040200000|2023-09-18 12:30:00|50.13|47.93|50.24|48.04|50.42|48.22|50.02|47.82|0
1695040500000|2023-09-18 12:35:00|50.19|47.99|49.9|47.7|50.41|48.21|49.61|47.41|0
1695040800000|2023-09-18 12:40:00|49.84|47.64|50.12|47.92|50.35|48.15|49.73|47.53|0
1695041100000|2023-09-18 12:45:00|50.24|48.04|49.55|47.35|50.24|48.04|49.38|47.18|0
1695041400000|2023-09-18 12:50:00|49.61|47.41|50.29|48.09|50.35|48.15|49.5|47.3|0
1695041700000|2023-09-18 12:55:00|50.35|48.15|49.78|47.58|50.35|48.15|49.78|47.58|0
1695042000000|2023-09-18 13:00:00|49.72|47.52|50.34|48.14|50.35|48.15|49.72|47.52|0
1695042300000|2023-09-18 13:05:00|50.29|48.09|50.92|48.72|50.98|48.78|49.94|47.74|0
1695042600000|2023-09-18 13:10:00|50.86|48.66|50.17|47.97|50.86|48.66|50.11|47.91|0
1695042900000|2023-09-18 13:15:00|50.11|47.91|49.6|47.4|50.11|47.91|49.48|47.28|0
1695043200000|2023-09-18 13:20:00|49.65|47.45|49.54|47.34|49.65|47.45|49.26|47.06|0
1695043500000|2023-09-18 13:25:00|49.6|47.4|50.05|47.85|50.16|47.96|49.54|47.34|0
1695043800000|2023-09-18 13:30:00|49.93|47.73|49.49|47.29|50.92|48.72|49.32|47.12|0
1695044100000|2023-09-18 13:35:00|49.27|47.07|49.49|47.29|49.6|47.4|48.71|46.51|0
1695044400000|2023-09-18 13:40:00|49.15|46.95|50.74|48.54|51.32|49.12|49.04|46.84|0
1695044700000|2023-09-18 13:45:00|50.68|48.48|50.97|48.77|51.37|49.17|50.39|48.19|0
1695045000000|2023-09-18 13:50:00|50.91|48.71|50.33|48.13|51.2|49|49.65|47.45|0
1695045300000|2023-09-18 13:55:00|50.39|48.19|50.27|48.07|50.96|48.76|50.16|47.96|0
1695045600000|2023-09-18 14:00:00|50.39|48.19|50.27|48.07|50.62|48.42|49.7|47.5|0
1695045900000|2023-09-18 14:05:00|50.22|48.02|49.76|47.56|51.02|48.82|49.76|47.56|0
1695046200000|2023-09-18 14:10:00|49.65|47.45|49.53|47.33|49.93|47.73|48.75|46.55|0
1695046500000|2023-09-18 14:15:00|50.11|47.91|48.72|46.52|50.11|47.91|48.44|46.24|0
1695046800000|2023-09-18 14:20:00|48.66|46.46|48.66|46.46|49|46.8|48.16|45.96|0
1695047100000|2023-09-18 14:25:00|48.61|46.41|48.94|46.74|49.05|46.85|48.27|46.07|0
1695047400000|2023-09-18 14:30:00|48.99|46.79|48.6|46.4|49.05|46.85|48.32|46.12|0
1695047700000|2023-09-18 14:35:00|48.55|46.35|49.33|47.13|49.67|47.47|48.05|45.85|0
1695048000000|2023-09-18 14:40:00|49.27|47.07|48.25|46.05|49.61|47.41|48.25|46.05|0
1695048300000|2023-09-18 14:45:00|48.19|45.99|47.99|45.79|48.71|46.51|47.88|45.68|0
1695048600000|2023-09-18 14:50:00|48.05|45.85|48.1|45.9|48.49|46.29|47.83|45.63|0
1695048900000|2023-09-18 14:55:00|48.05|45.85|47.6|45.4|48.16|45.96|47.22|45.02|0
1695049200000|2023-09-18 15:00:00|47.66|45.46|47.65|45.45|47.88|45.68|47.27|45.07|0
1695049500000|2023-09-18 15:05:00|47.71|45.51|48.15|45.95|48.15|45.95|47.54|45.34|0
1695049800000|2023-09-18 15:10:00|48.09|45.89|48.09|45.89|48.48|46.28|47.98|45.78|0
1695050100000|2023-09-18 15:15:00|48.15|45.95|47.32|45.12|48.2|46|47.21|45.01|0
1695050400000|2023-09-18 15:20:00|47.26|45.06|46.99|44.79|47.54|45.34|46.99|44.79|0
1695050700000|2023-09-18 15:25:00|47.04|44.84|46.77|44.57|47.15|44.95|46.77|44.57|0
1695051000000|2023-09-18 15:30:00|46.71|44.51|46.12|43.92|46.77|44.57|45.74|43.54|0
1695051300000|2023-09-18 15:35:00|46.17|43.97|46.22|44.02|46.44|44.24|46.01|43.81|0
1695051600000|2023-09-18 15:40:00|46.17|43.97|45.53|43.33|46.17|43.97|45.21|43.01|0
1695051900000|2023-09-18 15:45:00|45.47|43.27|45.68|43.48|45.79|43.59|45.37|43.17|0
1695052200000|2023-09-18 15:50:00|45.63|43.43|45.36|43.16|45.68|43.48|45.26|43.06|0
1695052500000|2023-09-18 15:55:00|45.31|43.11|45.47|43.27|45.68|43.48|45.2|43|0
1695052800000|2023-09-18 16:00:00|45.41|43.21|45.41|43.21|45.57|43.37|45.31|43.11|0
1695053100000|2023-09-18 16:05:00|45.47|43.27|45.94|43.74|46.05|43.85|45.46|43.26|0
1695053400000|2023-09-18 16:10:00|46|43.8|46.05|43.85|46.21|44.01|45.94|43.74|0
1695053700000|2023-09-18 16:15:00|45.99|43.79|45.67|43.47|46.21|44.01|45.62|43.42|0
1695054000000|2023-09-18 16:20:00|45.62|43.42|45.56|43.36|45.83|43.63|45.41|43.21|0
1695054300000|2023-09-18 16:25:00|45.51|43.31|45.45|43.25|45.62|43.42|45.19|42.99|0
1695054600000|2023-09-18 16:30:00|45.35|43.15|45.08|42.88|45.35|43.15|44.77|42.57|0
1695054900000|2023-09-18 16:35:00|45.03|42.83|45.19|42.99|45.24|43.04|44.87|42.67|0
1695055200000|2023-09-18 16:40:00|45.13|42.93|45.45|43.25|45.45|43.25|45.03|42.83|0
1695055500000|2023-09-18 16:45:00|45.4|43.2|45.08|42.88|45.55|43.35|45.02|42.82|0
1695055800000|2023-09-18 16:50:00|45.02|42.82|45.55|43.35|45.55|43.35|45.02|42.82|0
1695056100000|2023-09-18 16:55:00|45.5|43.3|45.82|43.62|45.82|43.62|45.44|43.24|0
1695056400000|2023-09-18 17:00:00|45.76|43.56|45.6|43.4|45.82|43.62|45.23|43.03|0
1695056700000|2023-09-18 17:05:00|45.55|43.35|46.03|43.83|46.03|43.83|45.55|43.35|0
1695057000000|2023-09-18 17:10:00|45.97|43.77|45.97|43.77|46.19|43.99|45.86|43.66|0
1695057300000|2023-09-18 17:15:00|46.02|43.82|46.24|44.04|46.45|44.25|45.97|43.77|0
1695057600000|2023-09-18 17:20:00|46.29|44.09|45.7|43.5|46.29|44.09|45.59|43.39|0
1695057900000|2023-09-18 17:25:00|45.65|43.45|45.86|43.66|45.86|43.66|45.38|43.18|0
1695058200000|2023-09-18 17:30:00|45.75|43.55|45.22|43.02|45.86|43.66|45.22|43.02|0
1695058500000|2023-09-18 17:35:00|45.27|43.07|45.53|43.33|45.53|43.33|45.16|42.96|0
1695058800000|2023-09-18 17:40:00|45.59|43.39|44.85|42.65|46.24|44.04|44.79|42.59|0
1695059100000|2023-09-18 17:45:00|44.79|42.59|44.79|42.59|45|42.8|44.63|42.43|0
1695059400000|2023-09-18 17:50:00|44.84|42.64|45.11|42.91|45.16|42.96|44.58|42.38|0
1695059700000|2023-09-18 17:55:00|45.16|42.96|45.16|42.96|45.16|42.96|44.95|42.75|0
1695060000000|2023-09-18 18:00:00|45.11|42.91|45|42.8|45.26|43.06|44.84|42.64|0
1695060300000|2023-09-18 18:05:00|45.05|42.85|45.15|42.95|45.26|43.06|44.89|42.69|0
1695060600000|2023-09-18 18:10:00|45.1|42.9|44.99|42.79|45.37|43.17|44.99|42.79|0
1695060900000|2023-09-18 18:15:00|44.94|42.74|45.26|43.06|45.26|43.06|44.73|42.53|0
1695061200000|2023-09-18 18:20:00|45.2|43|45.42|43.22|45.42|43.22|45.04|42.84|0
1695061500000|2023-09-18 18:25:00|45.47|43.27|45.63|43.43|45.74|43.54|45.34|43.14|0
1695061800000|2023-09-18 18:30:00|45.57|43.37|45.3|43.1|45.74|43.54|45.2|43|0
1695062100000|2023-09-18 18:35:00|45.25|43.05|45.57|43.37|45.57|43.37|45.09|42.89|0
1695062400000|2023-09-18 18:40:00|45.62|43.42|45.51|43.31|45.68|43.48|45.35|43.15|0
1695062700000|2023-09-18 18:45:00|45.41|43.21|45.89|43.69|45.89|43.69|45.35|43.15|0
1695063000000|2023-09-18 18:50:00|45.83|43.63|47.25|45.05|47.47|45.27|45.83|43.63|0
1695063300000|2023-09-18 18:55:00|47.31|45.11|46.86|44.66|47.58|45.38|46.65|44.45|0
1695063600000|2023-09-18 19:00:00|46.81|44.61|46.92|44.72|47.3|45.1|46.81|44.61|0
1695063900000|2023-09-18 19:05:00|46.86|44.66|46.59|44.39|47.03|44.83|46.42|44.22|0
1695064200000|2023-09-18 19:10:00|46.53|44.33|46.67|44.47|46.91|44.71|46.48|44.28|0
1695064500000|2023-09-18 19:15:00|46.58|44.38|46.8|44.6|46.97|44.77|46.47|44.27|0
1695064800000|2023-09-18 19:20:00|46.75|44.55|47.41|45.21|47.52|45.32|46.75|44.55|0
1695065100000|2023-09-18 19:25:00|47.46|45.26|46.85|44.65|47.46|45.26|46.85|44.65|0
1695065400000|2023-09-18 19:30:00|46.91|44.71|47.46|45.26|47.51|45.31|46.91|44.71|0
1695065700000|2023-09-18 19:35:00|47.51|45.31|47.51|45.31|47.57|45.37|47.35|45.15|0
1695066000000|2023-09-18 19:40:00|47.57|45.37|47.45|45.25|47.57|45.37|47.01|44.81|0
1695066300000|2023-09-18 19:45:00|47.56|45.36|47.34|45.14|47.62|45.42|47.01|44.81|0
1695066600000|2023-09-18 19:50:00|47.28|45.08|47.28|45.08|47.45|45.25|46.95|44.75|0
1695066900000|2023-09-18 19:55:00|47.23|45.03|45.62|43.42|47.23|45.03|45.46|43.26|0
1695067200000|2023-09-18 20:00:00|45.46|43.26|46.38|44.18|46.38|44.18|45.46|43.26|0
1695067500000|2023-09-18 20:05:00|46.32|44.12|46.11|43.91|46.32|44.12|46.11|43.91|0
1695067800000|2023-09-18 20:10:00|46.1|43.9|45.83|43.63|46.1|43.9|45.72|43.52|0
1695068100000|2023-09-18 20:15:00|46.04|43.64|46.09|43.69|46.09|43.69|45.99|43.59|0
1695068400000|2023-09-18 20:20:00|46.15|43.75|45.82|43.42|46.15|43.75|45.82|43.42|0
1695068700000|2023-09-18 20:25:00|45.87|43.47|45.87|43.47|45.93|43.53|45.87|43.47|0
1695069000000|2023-09-18 20:30:00|45.93|43.53|45.92|43.52|45.98|43.58|45.92|43.52|0
1695069300000|2023-09-18 20:35:00|45.98|43.58|45.98|43.58|45.98|43.58|45.92|43.52|0
1695069600000|2023-09-18 20:40:00|45.92|43.52|46.03|43.63|46.03|43.63|45.92|43.52|0
1695069900000|2023-09-18 20:45:00|46|43.6|46.03|43.63|46.14|43.74|46|43.6|0
1695070200000|2023-09-18 20:50:00|46.08|43.68|46.02|43.62|46.11|43.71|46.02|43.62|0
1695070500000|2023-09-18 20:55:00|46.08|43.68|46.16|43.76|46.16|43.76|45.97|43.57|0
1695070800000|2023-09-18 21:00:00|46.17|43.77|46.23|43.83|46.29|43.89|46.16|43.76|0
1695071100000|2023-09-18 21:05:00|46.3|43.9|46.25|43.85|46.31|43.91|46.24|43.84|0
1695071400000|2023-09-18 21:10:00|46.24|43.84|46.2|43.8|46.25|43.85|46.19|43.79|0
1695071700000|2023-09-18 21:15:00|46.21|43.81|46.2|43.8|46.21|43.81|46.2|43.8|0
1695072000000|2023-09-18 21:20:00|46.21|43.81|46.2|43.8|46.23|43.83|46.19|43.79|0
1695072300000|2023-09-18 21:25:00|46.19|43.79|46.31|43.91|46.31|43.91|46.18|43.78|0
1695072600000|2023-09-18 21:30:00|46.24|43.84|46.16|43.76|46.24|43.84|46.14|43.74|0
1695072900000|2023-09-18 21:35:00|46.15|43.75|46.13|43.73|46.15|43.75|46.13|43.73|0
1695073200000|2023-09-18 21:40:00|46.15|43.75|46.15|43.75|46.15|43.75|46.15|43.75|0
1695073500000|2023-09-18 21:45:00|46.13|43.73|46.1|43.7|46.13|43.73|46.1|43.7|0
1695073800000|2023-09-18 21:50:00|46.09|43.69|46.11|43.71|46.13|43.73|46.08|43.68|0
1695074100000|2023-09-18 21:55:00|46.09|43.69|46.12|43.72|46.15|43.75|46.08|43.68|0
1695074400000|2023-09-18 22:00:00|45.97|43.57|45.83|43.43|46.11|43.71|45.83|43.43|0
1695074700000|2023-09-18 22:05:00|45.89|43.49|45.94|43.54|45.94|43.54|45.89|43.49|0
1695075000000|2023-09-18 22:10:00|45.91|43.51|45.72|43.32|45.94|43.54|45.67|43.27|0
1695075300000|2023-09-18 22:15:00|45.78|43.38|45.69|43.29|45.78|43.38|45.61|43.21|0
1695075600000|2023-09-18 22:20:00|45.72|43.32|45.66|43.26|45.72|43.32|45.61|43.21|0
1695075900000|2023-09-18 22:25:00|45.61|43.21|45.61|43.21|45.66|43.26|45.61|43.21|0
1695076200000|2023-09-18 22:30:00|45.66|43.26|45.71|43.31|45.77|43.37|45.66|43.26|0
1695076500000|2023-09-18 22:35:00|45.77|43.37|45.71|43.31|45.77|43.37|45.71|43.31|0
1695076800000|2023-09-18 22:40:00|45.77|43.37|45.76|43.36|45.77|43.37|45.71|43.31|0
1695077100000|2023-09-18 22:45:00|45.71|43.31|45.71|43.31|45.76|43.36|45.71|43.31|0
1695077400000|2023-09-18 22:50:00|45.76|43.36|45.76|43.36|45.81|43.41|45.71|43.31|0
1695077700000|2023-09-18 22:55:00|45.65|43.25|45.7|43.3|45.7|43.3|45.65|43.25|0
1695078000000|2023-09-18 23:00:00|45.76|43.36|45.65|43.25|45.76|43.36|45.59|43.19|0
1695078300000|2023-09-18 23:05:00|45.59|43.19|45.7|43.3|45.75|43.35|45.59|43.19|0
1695078600000|2023-09-18 23:10:00|45.65|43.25|45.75|43.35|45.75|43.35|45.65|43.25|0
1695078900000|2023-09-18 23:15:00|45.7|43.3|45.75|43.35|45.8|43.4|45.7|43.3|0
1695079200000|2023-09-18 23:20:00|45.7|43.3|45.69|43.29|45.75|43.35|45.69|43.29|0
1695079500000|2023-09-18 23:25:00|45.75|43.35|45.8|43.4|45.8|43.4|45.75|43.35|0
1695079800000|2023-09-18 23:30:00|45.75|43.35|45.91|43.51|45.93|43.53|45.75|43.35|0
1695080100000|2023-09-18 23:35:00|45.9|43.5|45.82|43.42|45.9|43.5|45.8|43.4|0
1695080400000|2023-09-18 23:40:00|45.8|43.4|45.79|43.39|45.85|43.45|45.74|43.34|0
1695080700000|2023-09-18 23:45:00|45.74|43.34|45.79|43.39|45.79|43.39|45.74|43.34|0
1695081000000|2023-09-18 23:50:00|45.85|43.45|45.84|43.44|45.9|43.5|45.79|43.39|0
1695081300000|2023-09-18 23:55:00|45.79|43.39|45.73|43.33|45.84|43.44|45.73|43.33|0
1695081600000|2023-09-19 00:00:00|45.79|43.39|45.57|43.17|45.79|43.39|45.41|43.01|0
1695081900000|2023-09-19 00:05:00|45.52|43.12|45.51|43.11|45.57|43.17|45.41|43.01|0
1695082200000|2023-09-19 00:10:00|45.46|43.06|45.57|43.17|45.57|43.17|45.41|43.01|0
1695082500000|2023-09-19 00:15:00|45.51|43.11|45.56|43.16|45.73|43.33|45.46|43.06|0
1695082800000|2023-09-19 00:20:00|45.51|43.11|47.04|44.64|47.04|44.64|45.46|43.06|0
1695083100000|2023-09-19 00:25:00|47.09|44.69|47.09|44.69|47.09|44.69|46.98|44.58|0
1695083400000|2023-09-19 00:30:00|46.94|44.74|46.99|44.79|46.99|44.79|46.88|44.68|0
1695083700000|2023-09-19 00:35:00|47.04|44.84|47.1|44.9|47.37|45.17|47.04|44.84|0
1695084000000|2023-09-19 00:40:00|47.15|44.95|47.2|45|47.2|45|46.99|44.79|0
1695084300000|2023-09-19 00:45:00|47.26|45.06|47.26|45.06|47.31|45.11|47.2|45|0
1695084600000|2023-09-19 00:50:00|47.31|45.11|47.2|45|47.31|45.11|47.12|44.92|0
1695084900000|2023-09-19 00:55:00|47.23|45.03|47.2|45|47.25|45.05|47.14|44.94|0
1695085200000|2023-09-19 01:00:00|47.14|44.94|47.25|45.05|47.25|45.05|47.09|44.89|0
1695085500000|2023-09-19 01:05:00|47.22|45.02|47.36|45.16|47.41|45.21|47.22|45.02|0
1695085800000|2023-09-19 01:10:00|47.3|45.1|47.52|45.32|47.52|45.32|47.3|45.1|0
1695086100000|2023-09-19 01:15:00|47.47|45.27|47.35|45.15|47.52|45.32|47.35|45.15|0
1695086400000|2023-09-19 01:20:00|47.33|45.13|47.35|45.15|47.46|45.26|47.33|45.13|0
1695086700000|2023-09-19 01:25:00|47.3|45.1|47.51|45.31|47.52|45.32|47.3|45.1|0
1695087000000|2023-09-19 01:30:00|47.63|45.43|47.68|45.48|47.68|45.48|47.51|45.31|0
1695087300000|2023-09-19 01:35:00|47.62|45.42|47.79|45.59|47.84|45.64|47.57|45.37|0
1695087600000|2023-09-19 01:40:00|47.84|45.64|47.67|45.47|47.84|45.64|47.56|45.36|0
1695087900000|2023-09-19 01:45:00|47.62|45.42|47.67|45.47|47.78|45.58|47.56|45.36|0
1695088200000|2023-09-19 01:50:00|47.73|45.53|47.84|45.64|47.84|45.64|47.64|45.44|0
1695088500000|2023-09-19 01:55:00|47.78|45.58|47.83|45.63|47.84|45.64|47.72|45.52|0
1695088800000|2023-09-19 02:00:00|47.78|45.58|47.67|45.47|47.83|45.63|47.61|45.41|0
1695089100000|2023-09-19 02:05:00|47.69|45.49|47.66|45.46|47.72|45.52|47.61|45.41|0
1695089400000|2023-09-19 02:10:00|47.61|45.41|47.5|45.3|47.61|45.41|47.5|45.3|0
1695089700000|2023-09-19 02:15:00|47.44|45.24|47.49|45.29|47.55|45.35|47.44|45.24|0
1695090000000|2023-09-19 02:20:00|47.44|45.24|47.66|45.46|47.66|45.46|47.44|45.24|0
1695090300000|2023-09-19 02:25:00|47.71|45.51|47.71|45.51|47.77|45.57|47.66|45.46|0
1695090600000|2023-09-19 02:30:00|47.74|45.54|47.71|45.51|47.82|45.62|47.65|45.45|0
1695090900000|2023-09-19 02:35:00|47.65|45.45|47.6|45.4|47.71|45.51|47.6|45.4|0
1695091200000|2023-09-19 02:40:00|47.54|45.34|47.59|45.39|47.65|45.45|47.49|45.29|0
1695091500000|2023-09-19 02:45:00|47.62|45.42|47.7|45.5|47.7|45.5|47.59|45.39|0
1695091800000|2023-09-19 02:50:00|47.65|45.45|47.7|45.5|47.7|45.5|47.65|45.45|0
1695092100000|2023-09-19 02:55:00|47.64|45.44|47.48|45.28|47.7|45.5|47.48|45.28|0
1695092400000|2023-09-19 03:00:00|47.42|45.22|47.42|45.22|47.53|45.33|47.42|45.22|0
1695092700000|2023-09-19 03:05:00|47.37|45.17|47.42|45.22|47.42|45.22|47.36|45.16|0
1695093000000|2023-09-19 03:10:00|47.47|45.27|47.47|45.27|47.47|45.27|47.42|45.22|0
1695093300000|2023-09-19 03:15:00|47.42|45.22|47.36|45.16|47.42|45.22|47.3|45.1|0
1695093600000|2023-09-19 03:20:00|47.41|45.21|47.36|45.16|47.41|45.21|47.36|45.16|0
1695093900000|2023-09-19 03:25:00|47.41|45.21|47.41|45.21|47.47|45.27|47.36|45.16|0
1695094200000|2023-09-19 03:30:00|47.35|45.15|47.24|45.04|47.41|45.21|47.24|45.04|0
1695094500000|2023-09-19 03:35:00|47.3|45.1|47.3|45.1|47.35|45.15|47.3|45.1|0
1695094800000|2023-09-19 03:40:00|47.35|45.15|47.29|45.09|47.35|45.15|47.24|45.04|0
1695095100000|2023-09-19 03:45:00|47.35|45.15|47.4|45.2|47.4|45.2|47.29|45.09|0
1695095400000|2023-09-19 03:50:00|47.46|45.26|47.45|45.25|47.46|45.26|47.4|45.2|0
1695095700000|2023-09-19 03:55:00|47.51|45.31|47.56|45.36|47.56|45.36|47.51|45.31|0
1695096000000|2023-09-19 04:00:00|47.62|45.42|47.62|45.42|47.67|45.47|47.59|45.39|0
1695096300000|2023-09-19 04:05:00|47.56|45.36|47.5|45.3|47.56|45.36|47.45|45.25|0
1695096600000|2023-09-19 04:10:00|47.45|45.25|47.45|45.25|47.45|45.25|47.39|45.19|0
1695096900000|2023-09-19 04:15:00|47.5|45.3|47.55|45.35|47.56|45.36|47.45|45.25|0
1695097200000|2023-09-19 04:20:00|47.61|45.41|47.61|45.41|47.66|45.46|47.55|45.35|0
1695097500000|2023-09-19 04:25:00|47.55|45.35|47.61|45.41|47.61|45.41|47.55|45.35|0
1695097800000|2023-09-19 04:30:00|47.66|45.46|47.71|45.51|47.77|45.57|47.6|45.4|0
1695098100000|2023-09-19 04:35:00|47.77|45.57|47.77|45.57|47.77|45.57|47.71|45.51|0
1695098400000|2023-09-19 04:40:00|47.71|45.51|47.99|45.79|48.04|45.84|47.71|45.51|0
1695098700000|2023-09-19 04:45:00|48.04|45.84|47.98|45.78|48.04|45.84|47.98|45.78|0
1695099000000|2023-09-19 04:50:00|48.04|45.84|48.04|45.84|48.04|45.84|47.98|45.78|0
1695099300000|2023-09-19 04:55:00|47.98|45.78|47.98|45.78|48.04|45.84|47.98|45.78|0
1695099600000|2023-09-19 05:00:00|48.04|45.84|48.26|46.06|48.26|46.06|47.98|45.78|0
1695099900000|2023-09-19 05:05:00|48.2|46|47.98|45.78|48.26|46.06|47.92|45.72|0
1695100200000|2023-09-19 05:10:00|47.92|45.72|48.03|45.83|48.03|45.83|47.86|45.66|0
1695100500000|2023-09-19 05:15:00|48.08|45.88|48.03|45.83|48.14|45.94|48.03|45.83|0
1695100800000|2023-09-19 05:20:00|48.08|45.88|48.19|45.99|48.25|46.05|48.03|45.83|0
1695101100000|2023-09-19 05:25:00|48.25|46.05|48.3|46.1|48.36|46.16|48.19|45.99|0
1695101400000|2023-09-19 05:30:00|48.36|46.16|48.13|45.93|48.36|46.16|48.08|45.88|0
1695101700000|2023-09-19 05:35:00|48.19|45.99|48.35|46.15|48.35|46.15|48.19|45.99|0
1695102000000|2023-09-19 05:40:00|48.3|46.1|48.35|46.15|48.41|46.21|48.3|46.1|0
1695102300000|2023-09-19 05:45:00|48.38|46.18|48.11|45.91|48.88|46.68|48.11|45.91|0
1695102600000|2023-09-19 05:50:00|48.05|45.85|48.1|45.9|48.22|46.02|48.05|45.85|0
1695102900000|2023-09-19 05:55:00|48.16|45.96|47.99|45.79|48.16|45.96|47.94|45.74|0
1695103200000|2023-09-19 06:00:00|48.05|45.85|48.1|45.9|48.33|46.13|47.88|45.68|0
1695103500000|2023-09-19 06:05:00|48.04|45.84|48.1|45.9|48.21|46.01|47.99|45.79|0
1695103800000|2023-09-19 06:10:00|48.15|45.95|48.26|46.06|48.38|46.18|48.1|45.9|0
1695104100000|2023-09-19 06:15:00|48.32|46.12|48.15|45.95|48.37|46.17|48.09|45.89|0
1695104400000|2023-09-19 06:20:00|48.21|46.01|48.43|46.23|48.43|46.23|48.2|46|0
1695104700000|2023-09-19 06:25:00|48.37|46.17|48.37|46.17|48.43|46.23|48.31|46.11|0
1695105000000|2023-09-19 06:30:00|48.42|46.22|48.25|46.05|48.48|46.28|48.25|46.05|0
1695105300000|2023-09-19 06:35:00|48.31|46.11|48.14|45.94|48.31|46.11|48.14|45.94|0
1695105600000|2023-09-19 06:40:00|48.2|46|48.03|45.83|48.2|46|47.97|45.77|0
1695105900000|2023-09-19 06:45:00|48.08|45.88|48.08|45.88|48.25|46.05|48.08|45.88|0
1695106200000|2023-09-19 06:50:00|48.11|45.91|47.97|45.77|48.11|45.91|47.91|45.71|0
1695106500000|2023-09-19 06:55:00|48|45.8|48.02|45.82|48.05|45.85|47.86|45.66|0
1695106800000|2023-09-19 07:00:00|47.97|45.77|47.96|45.76|48.36|46.16|47.85|45.65|0
1695107100000|2023-09-19 07:05:00|47.91|45.71|47.77|45.57|48.13|45.93|47.68|45.48|0
1695107400000|2023-09-19 07:10:00|47.74|45.54|47.35|45.15|47.74|45.54|47.35|45.15|0
1695107700000|2023-09-19 07:15:00|47.41|45.21|47.07|44.87|47.52|45.32|47.07|44.87|0
1695108000000|2023-09-19 07:20:00|47.02|44.82|46.66|44.46|47.07|44.87|46.64|44.44|0
1695108300000|2023-09-19 07:25:00|46.69|44.49|46.63|44.43|46.91|44.71|46.63|44.43|0
1695108600000|2023-09-19 07:30:00|46.69|44.49|46.74|44.54|46.96|44.76|46.63|44.43|0
1695108900000|2023-09-19 07:35:00|46.8|44.6|46.2|44|46.85|44.65|46.2|44|0
1695109200000|2023-09-19 07:40:00|46.25|44.05|46.74|44.54|46.79|44.59|46.25|44.05|0
1695109500000|2023-09-19 07:45:00|46.57|44.37|46.46|44.26|46.79|44.59|46.3|44.1|0
1695109800000|2023-09-19 07:50:00|46.41|44.21|46.35|44.15|46.68|44.48|46.35|44.15|0
1695110100000|2023-09-19 07:55:00|46.41|44.21|46.41|44.21|46.46|44.26|46.3|44.1|0
1695110400000|2023-09-19 08:00:00|46.46|44.26|46.24|44.04|46.51|44.31|46.13|43.93|0
1695110700000|2023-09-19 08:05:00|46.22|44.02|46.19|43.99|46.35|44.15|46.13|43.93|0
1695111000000|2023-09-19 08:10:00|46.18|43.98|46.08|43.88|46.29|44.09|45.91|43.71|0
1695111300000|2023-09-19 08:15:00|46.02|43.82|46.4|44.2|46.45|44.25|46.02|43.82|0
1695111600000|2023-09-19 08:20:00|46.34|44.14|46.23|44.03|46.4|44.2|46.07|43.87|0
1695111900000|2023-09-19 08:25:00|46.18|43.98|46.09|43.89|46.68|44.48|46.03|43.83|0
1695112200000|2023-09-19 08:30:00|46.03|43.83|46.03|43.83|46.25|44.05|45.98|43.78|0
1695112500000|2023-09-19 08:35:00|46.08|43.88|46.11|43.91|46.19|43.99|45.97|43.77|0
1695112800000|2023-09-19 08:40:00|46.14|43.94|46.08|43.88|46.24|44.04|46.08|43.88|0
1695113100000|2023-09-19 08:45:00|46.03|43.83|45.92|43.72|46.13|43.93|45.86|43.66|0
1695113400000|2023-09-19 08:50:00|45.86|43.66|45.91|43.71|45.97|43.77|45.81|43.61|0
1695113700000|2023-09-19 08:55:00|45.86|43.66|46.02|43.82|46.02|43.82|45.86|43.66|0
1695114000000|2023-09-19 09:00:00|45.97|43.77|46.1|43.9|46.23|44.03|45.91|43.71|0
1695114300000|2023-09-19 09:05:00|46.13|43.93|46.23|44.03|46.29|44.09|46.07|43.87|0
1695114600000|2023-09-19 09:10:00|46.29|44.09|46.34|44.14|46.34|44.14|46.23|44.03|0
1695114900000|2023-09-19 09:15:00|46.28|44.08|45.96|43.76|46.28|44.08|45.96|43.76|0
1695115200000|2023-09-19 09:20:00|46.01|43.81|45.85|43.65|46.12|43.92|45.85|43.65|0
1695115500000|2023-09-19 09:25:00|45.79|43.59|45.31|43.11|45.9|43.7|45.31|43.11|0
1695115800000|2023-09-19 09:30:00|45.36|43.16|45.36|43.16|45.42|43.22|45.31|43.11|0
1695116100000|2023-09-19 09:35:00|45.31|43.11|45.47|43.27|45.52|43.32|45.31|43.11|0
1695116400000|2023-09-19 09:40:00|45.41|43.21|45.52|43.32|45.52|43.32|45.36|43.16|0
1695116700000|2023-09-19 09:45:00|45.47|43.27|45.57|43.37|45.57|43.37|45.41|43.21|0
1695117000000|2023-09-19 09:50:00|45.54|43.34|45.62|43.42|45.62|43.42|45.54|43.34|0
1695117300000|2023-09-19 09:55:00|45.67|43.47|45.51|43.31|45.73|43.53|45.51|43.31|0
1695117600000|2023-09-19 10:00:00|45.57|43.37|45.72|43.52|45.83|43.63|45.57|43.37|0
1695117900000|2023-09-19 10:05:00|45.75|43.55|45.62|43.42|45.83|43.63|45.56|43.36|0
1695118200000|2023-09-19 10:10:00|45.59|43.39|45.51|43.31|45.59|43.39|45.51|43.31|0
1695118500000|2023-09-19 10:15:00|45.45|43.25|45.5|43.3|45.51|43.31|45.4|43.2|0
1695118800000|2023-09-19 10:20:00|45.56|43.36|45.45|43.25|45.56|43.36|45.4|43.2|0
1695119100000|2023-09-19 10:25:00|45.5|43.3|45.71|43.51|45.71|43.51|45.5|43.3|0
1695119400000|2023-09-19 10:30:00|45.66|43.46|45.5|43.3|45.66|43.46|45.44|43.24|0
1695119700000|2023-09-19 10:35:00|45.55|43.35|45.44|43.24|45.55|43.35|45.39|43.19|0
1695120000000|2023-09-19 10:40:00|45.39|43.19|45.28|43.08|45.44|43.24|45.23|43.03|0
1695120300000|2023-09-19 10:45:00|45.33|43.13|45.65|43.45|45.65|43.45|45.23|43.03|0
1695120600000|2023-09-19 10:50:00|45.6|43.4|45.65|43.45|45.65|43.45|45.49|43.29|0
1695120900000|2023-09-19 10:55:00|45.7|43.5|45.81|43.61|45.86|43.66|45.65|43.45|0
1695121200000|2023-09-19 11:00:00|45.86|43.66|45.91|43.71|46.02|43.82|45.86|43.66|0
1695121500000|2023-09-19 11:05:00|45.86|43.66|45.81|43.61|45.97|43.77|45.67|43.47|0
1695121800000|2023-09-19 11:10:00|45.75|43.55|45.96|43.76|45.96|43.76|45.75|43.55|0
1695122100000|2023-09-19 11:15:00|46.02|43.82|46.02|43.82|46.07|43.87|45.86|43.66|0
1695122400000|2023-09-19 11:20:00|45.96|43.76|45.69|43.49|45.96|43.76|45.69|43.49|0
1695122700000|2023-09-19 11:25:00|45.75|43.55|45.58|43.38|45.8|43.6|45.58|43.38|0
1695123000000|2023-09-19 11:30:00|45.64|43.44|45.79|43.59|45.82|43.62|45.64|43.44|0
1695123300000|2023-09-19 11:35:00|45.74|43.54|46.06|43.86|46.06|43.86|45.74|43.54|0
1695123600000|2023-09-19 11:40:00|46.12|43.92|46.28|44.08|46.33|44.13|46.12|43.92|0
1695123900000|2023-09-19 11:45:00|46.33|44.13|46.06|43.86|46.38|44.18|46.06|43.86|0
1695124200000|2023-09-19 11:50:00|46.11|43.91|45.95|43.75|46.11|43.91|45.89|43.69|0
1695124500000|2023-09-19 11:55:00|46|43.8|45.95|43.75|46.11|43.91|45.95|43.75|0
1695124800000|2023-09-19 12:00:00|46|43.8|46.27|44.07|46.32|44.12|45.94|43.74|0
1695125100000|2023-09-19 12:05:00|46.21|44.01|46.21|44.01|46.32|44.12|46.1|43.9|0
1695125400000|2023-09-19 12:10:00|46.27|44.07|45.94|43.74|46.32|44.12|45.89|43.69|0
1695125700000|2023-09-19 12:15:00|45.99|43.79|46.59|44.39|46.64|44.44|45.94|43.74|0
1695126000000|2023-09-19 12:20:00|46.53|44.33|46.59|44.39|46.75|44.55|46.53|44.33|0
1695126300000|2023-09-19 12:25:00|46.64|44.44|46.29|44.09|47.01|44.81|46.23|44.03|0
1695126600000|2023-09-19 12:30:00|46.31|44.11|46.69|44.49|46.96|44.76|46.23|44.03|0
1695126900000|2023-09-19 12:35:00|46.74|44.54|46.96|44.76|47.24|45.04|46.72|44.52|0
1695127200000|2023-09-19 12:40:00|47.02|44.82|47.79|45.59|47.79|45.59|46.96|44.76|0
1695127500000|2023-09-19 12:45:00|47.84|45.64|47.4|45.2|47.95|45.75|47.34|45.14|0
1695127800000|2023-09-19 12:50:00|47.45|45.25|47.56|45.36|47.84|45.64|47.4|45.2|0
1695128100000|2023-09-19 12:55:00|47.62|45.42|48|45.8|48|45.8|47.59|45.39|0
1695128400000|2023-09-19 13:00:00|48.06|45.86|48.79|46.59|48.85|46.65|47.84|45.64|0
1695128700000|2023-09-19 13:05:00|48.85|46.65|48.96|46.76|49.19|46.99|48.79|46.59|0
1695129000000|2023-09-19 13:10:00|49.01|46.81|48.95|46.75|49.18|46.98|48.84|46.64|0
1695129300000|2023-09-19 13:15:00|49.01|46.81|49.52|47.32|49.75|47.55|49.01|46.81|0
1695129600000|2023-09-19 13:20:00|49.58|47.38|49.35|47.15|49.64|47.44|49.24|47.04|0
1695129900000|2023-09-19 13:25:00|49.41|47.21|49.4|47.2|49.63|47.43|48.89|46.69|0
1695130200000|2023-09-19 13:30:00|49.35|47.15|49.17|46.97|49.98|47.78|48.83|46.63|0
1695130500000|2023-09-19 13:35:00|49.12|46.92|48.94|46.74|49.4|47.2|48.72|46.52|0
1695130800000|2023-09-19 13:40:00|49|46.8|48.38|46.18|49.11|46.91|47.77|45.57|0
1695131100000|2023-09-19 13:45:00|48.15|45.95|48.26|46.06|48.49|46.29|47.43|45.23|0
1695131400000|2023-09-19 13:50:00|48.21|46.01|48.77|46.57|49.17|46.97|48.15|45.95|0
1695131700000|2023-09-19 13:55:00|48.83|46.63|49.86|47.66|49.92|47.72|48.6|46.4|0
1695132000000|2023-09-19 14:00:00|49.92|47.72|51.68|49.48|51.8|49.6|49.74|47.54|0
1695132300000|2023-09-19 14:05:00|51.74|49.54|51.73|49.53|51.91|49.71|51.14|48.94|0
1695132600000|2023-09-19 14:10:00|51.67|49.47|51.73|49.53|51.79|49.59|51.38|49.18|0
1695132900000|2023-09-19 14:15:00|51.79|49.59|51.37|49.17|52.51|50.31|51.2|49|0
1695133200000|2023-09-19 14:20:00|51.31|49.11|51.13|48.93|51.55|49.35|50.96|48.76|0
1695133500000|2023-09-19 14:25:00|51.19|48.99|51.19|48.99|51.79|49.59|50.9|48.7|0
1695133800000|2023-09-19 14:30:00|51.25|49.05|52.32|50.12|52.32|50.12|51.25|49.05|0
1695134100000|2023-09-19 14:35:00|52.38|50.18|53.47|51.27|53.47|51.27|51.96|49.76|0
1695134400000|2023-09-19 14:40:00|53.54|51.34|52.71|50.51|53.84|51.64|50.73|48.53|0
1695134700000|2023-09-19 14:45:00|52.77|50.57|53.25|51.05|53.44|51.24|52.41|50.21|0
1695135000000|2023-09-19 14:50:00|53.31|51.11|53.68|51.48|53.8|51.6|53.31|51.11|0
1695135300000|2023-09-19 14:55:00|53.62|51.42|53.8|51.6|53.92|51.72|53.43|51.23|0
1695135600000|2023-09-19 15:00:00|53.86|51.66|53.61|51.41|53.98|51.78|53.31|51.11|0
1695135900000|2023-09-19 15:05:00|53.55|51.35|53.37|51.17|53.8|51.6|53.37|51.17|0
1695136200000|2023-09-19 15:10:00|53.43|51.23|53.06|50.86|53.8|51.6|53|50.8|0
1695136500000|2023-09-19 15:15:00|53.12|50.92|53.67|51.47|53.85|51.65|53.12|50.92|0
1695136800000|2023-09-19 15:20:00|53.73|51.53|53.85|51.65|53.91|51.71|53.3|51.1|0
1695137100000|2023-09-19 15:25:00|53.79|51.59|53.05|50.85|53.79|51.59|53.05|50.85|0
1695137400000|2023-09-19 15:30:00|53.11|50.91|52.99|50.79|53.42|51.22|52.75|50.55|0
1695137700000|2023-09-19 15:35:00|52.93|50.73|52.99|50.79|53.17|50.97|52.68|50.48|0
1695138000000|2023-09-19 15:40:00|52.93|50.73|53.6|51.4|53.66|51.46|52.8|50.6|0
1695138300000|2023-09-19 15:45:00|53.53|51.33|53.59|51.39|54.15|51.95|53.41|51.21|0
1695138600000|2023-09-19 15:50:00|53.66|51.46|53.65|51.45|54.09|51.89|53.41|51.21|0
1695138900000|2023-09-19 15:55:00|53.71|51.51|53.1|50.9|53.84|51.64|52.92|50.72|0
1695139200000|2023-09-19 16:00:00|53.16|50.96|53.71|51.51|53.71|51.51|53.1|50.9|0
1695139500000|2023-09-19 16:05:00|53.65|51.45|54.2|52|54.57|52.37|53.65|51.45|0
1695139800000|2023-09-19 16:10:00|54.26|52.06|53.71|51.51|54.45|52.25|53.64|51.44|0
1695140100000|2023-09-19 16:15:00|53.64|51.44|53.34|51.14|53.77|51.57|53.27|51.07|0
1695140400000|2023-09-19 16:20:00|53.27|51.07|53.7|51.5|53.89|51.69|53.27|51.07|0
1695140700000|2023-09-19 16:25:00|53.76|51.56|53.82|51.62|53.95|51.75|53.45|51.25|0
1695141000000|2023-09-19 16:30:00|53.88|51.68|54.19|51.99|54.25|52.05|53.82|51.62|0
1695141300000|2023-09-19 16:35:00|54.25|52.05|54.81|52.61|54.81|52.61|54.13|51.93|0
1695141600000|2023-09-19 16:40:00|54.87|52.67|54.62|52.42|54.87|52.67|54.19|51.99|0
1695141900000|2023-09-19 16:45:00|54.68|52.48|54.81|52.61|55.37|53.17|54.5|52.3|0
1695142200000|2023-09-19 16:50:00|54.68|52.48|54.18|51.98|54.99|52.79|54.18|51.98|0
1695142500000|2023-09-19 16:55:00|54.24|52.04|53.75|51.55|54.31|52.11|53.56|51.36|0
1695142800000|2023-09-19 17:00:00|53.69|51.49|53.13|50.93|53.93|51.73|53.13|50.93|0
1695143100000|2023-09-19 17:05:00|53.19|50.99|52.89|50.69|53.44|51.24|52.89|50.69|0
1695143400000|2023-09-19 17:10:00|53.01|50.81|52.76|50.56|53.19|50.99|52.76|50.56|0
1695143700000|2023-09-19 17:15:00|52.7|50.5|52.34|50.14|52.88|50.68|52.16|49.96|0
1695144000000|2023-09-19 17:20:00|52.28|50.08|52.28|50.08|52.46|50.26|51.98|49.78|0
1695144300000|2023-09-19 17:25:00|52.22|50.02|52.45|50.25|52.7|50.5|52.22|50.02|0
1695144600000|2023-09-19 17:30:00|52.39|50.19|50.72|48.52|52.39|50.19|50.66|48.46|0
1695144900000|2023-09-19 17:35:00|50.78|48.58|50.36|48.16|50.84|48.64|50.25|48.05|0
1695145200000|2023-09-19 17:40:00|50.3|48.1|50.24|48.04|50.6|48.4|50.13|47.93|0
1695145500000|2023-09-19 17:45:00|50.18|47.98|48.96|46.76|50.24|48.04|48.73|46.53|0
1695145800000|2023-09-19 17:50:00|48.9|46.7|48.67|46.47|49.25|47.05|48.67|46.47|0
1695146100000|2023-09-19 17:55:00|48.73|46.53|48.9|46.7|49.19|46.99|48.73|46.53|0
1695146400000|2023-09-19 18:00:00|48.84|46.64|48.44|46.24|49.01|46.81|48.27|46.07|0
1695146700000|2023-09-19 18:05:00|48.55|46.35|48.72|46.52|48.78|46.58|48.33|46.13|0
1695147000000|2023-09-19 18:10:00|48.67|46.47|48.89|46.69|48.95|46.75|48.38|46.18|0
1695147300000|2023-09-19 18:15:00|48.84|46.64|48.78|46.58|49.3|47.1|48.78|46.58|0
1695147600000|2023-09-19 18:20:00|48.72|46.52|48.95|46.75|48.95|46.75|48.6|46.4|0
1695147900000|2023-09-19 18:25:00|48.89|46.69|49.12|46.92|49.12|46.92|48.6|46.4|0
1695148200000|2023-09-19 18:30:00|49.18|46.98|48.26|46.06|49.18|46.98|48.26|46.06|0
1695148500000|2023-09-19 18:35:00|48.2|46|46.85|44.65|48.2|46|46.3|44.1|0
1695148800000|2023-09-19 18:40:00|46.79|44.59|46.96|44.76|47.18|44.98|46.57|44.37|0
1695149100000|2023-09-19 18:45:00|47.01|44.81|47.69|45.49|48.88|46.68|46.85|44.65|0
1695149400000|2023-09-19 18:50:00|47.63|45.43|48.25|46.05|48.54|46.34|47.57|45.37|0
1695149700000|2023-09-19 18:55:00|48.19|45.99|49.05|46.85|49.05|46.85|48.14|45.94|0
1695150000000|2023-09-19 19:00:00|49.16|46.96|48.93|46.73|49.45|47.25|48.76|46.56|0
1695150300000|2023-09-19 19:05:00|48.99|46.79|49.22|47.02|49.28|47.08|48.82|46.62|0
1695150600000|2023-09-19 19:10:00|49.16|46.96|49.33|47.13|49.62|47.42|48.87|46.67|0
1695150900000|2023-09-19 19:15:00|49.27|47.07|49.15|46.95|49.56|47.36|48.98|46.78|0
1695151200000|2023-09-19 19:20:00|49.21|47.01|48.92|46.72|49.5|47.3|48.78|46.58|0
1695151500000|2023-09-19 19:25:00|48.81|46.61|48.24|46.04|48.81|46.61|48.07|45.87|0
1695151800000|2023-09-19 19:30:00|48.29|46.09|48.23|46.03|48.75|46.55|48.12|45.92|0
1695152100000|2023-09-19 19:35:00|48.18|45.98|48.06|45.86|48.57|46.37|48.01|45.81|0
1695152400000|2023-09-19 19:40:00|48.12|45.92|47.27|45.07|48.23|46.03|47.22|45.02|0
1695152700000|2023-09-19 19:45:00|47.22|45.02|47.16|44.96|47.22|45.02|46.72|44.52|0
1695153000000|2023-09-19 19:50:00|47.27|45.07|47.6|45.4|47.66|45.46|47.05|44.85|0
1695153300000|2023-09-19 19:55:00|47.72|45.52|47.77|45.57|48.17|45.97|47.16|44.96|0
1695153600000|2023-09-19 20:00:00|47.49|45.29|47.54|45.34|47.54|45.34|46.99|44.79|0
1695153900000|2023-09-19 20:05:00|47.49|45.29|47.43|45.23|47.49|45.29|47.32|45.12|0
1695154200000|2023-09-19 20:10:00|47.48|45.28|47.32|45.12|47.48|45.28|47.26|45.06|0
1695154500000|2023-09-19 20:15:00|47.47|45.07|47.58|45.18|47.64|45.24|47.47|45.07|0
1695154800000|2023-09-19 20:20:00|47.64|45.24|47.58|45.18|47.64|45.24|47.58|45.18|0
1695155100000|2023-09-19 20:25:00|47.52|45.12|47.63|45.23|47.63|45.23|47.52|45.12|0
1695155400000|2023-09-19 20:30:00|47.58|45.18|47.57|45.17|47.63|45.23|47.57|45.17|0
1695156000000|2023-09-19 20:40:00|47.63|45.23|47.63|45.23|47.63|45.23|47.63|45.23|0
1695156300000|2023-09-19 20:45:00|47.57|45.17|47.51|45.11|47.63|45.23|47.51|45.11|0
1695156600000|2023-09-19 20:50:00|47.57|45.17|47.62|45.22|47.62|45.22|47.51|45.11|0
1695156900000|2023-09-19 20:55:00|47.57|45.17|47.48|45.08|47.57|45.17|47.48|45.08|0
1695157200000|2023-09-19 21:00:00|47.49|45.09|47.45|45.05|47.49|45.09|47.45|45.05|0
1695157500000|2023-09-19 21:05:00|47.47|45.07|47.47|45.07|47.47|45.07|47.47|45.07|0
1695157800000|2023-09-19 21:10:00|47.48|45.08|47.46|45.06|47.48|45.08|47.43|45.03|0
1695158100000|2023-09-19 21:15:00|47.45|45.05|47.44|45.04|47.46|45.06|47.42|45.02|0
1695158400000|2023-09-19 21:20:00|47.45|45.05|47.46|45.06|47.48|45.08|47.44|45.04|0
1695158700000|2023-09-19 21:25:00|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1695159000000|2023-09-19 21:30:00|47.46|45.06|47.46|45.06|47.5|45.1|47.45|45.05|0
1695159300000|2023-09-19 21:35:00|47.45|45.05|47.46|45.06|47.46|45.06|47.45|45.05|0
1695159600000|2023-09-19 21:40:00|47.44|45.04|47.45|45.05|47.45|45.05|47.44|45.04|0
1695159900000|2023-09-19 21:45:00|47.42|45.02|47.43|45.03|47.43|45.03|47.4|45|0
1695160200000|2023-09-19 21:50:00|47.42|45.02|47.5|45.1|47.51|45.11|47.4|45|0
1695160500000|2023-09-19 21:55:00|47.45|45.05|47.48|45.08|47.5|45.1|47.45|45.05|0
1695160800000|2023-09-19 22:00:00|47.74|45.34|47.48|45.08|47.76|45.36|47.43|45.03|0
1695161100000|2023-09-19 22:05:00|47.54|45.14|47.34|44.94|47.54|45.14|47.31|44.91|0
1695161400000|2023-09-19 22:10:00|47.31|44.91|47.31|44.91|47.42|45.02|47.31|44.91|0
1695161700000|2023-09-19 22:15:00|47.28|44.88|47.31|44.91|47.34|44.94|47.25|44.85|0
1695162000000|2023-09-19 22:20:00|47.28|44.88|47.36|44.96|47.42|45.02|47.28|44.88|0
1695162300000|2023-09-19 22:25:00|47.39|44.99|47.42|45.02|47.42|45.02|47.36|44.96|0
1695162600000|2023-09-19 22:30:00|47.47|45.07|47.53|45.13|47.53|45.13|47.41|45.01|0
1695162900000|2023-09-19 22:35:00|47.58|45.18|47.64|45.24|47.64|45.24|47.52|45.12|0
1695163200000|2023-09-19 22:40:00|47.58|45.18|47.58|45.18|47.63|45.23|47.58|45.18|0
1695163500000|2023-09-19 22:45:00|47.63|45.23|47.57|45.17|47.66|45.26|47.57|45.17|0
1695163800000|2023-09-19 22:50:00|47.63|45.23|47.63|45.23|47.63|45.23|47.63|45.23|0
1695164100000|2023-09-19 22:55:00|47.57|45.17|47.51|45.11|47.63|45.23|47.51|45.11|0
1695164400000|2023-09-19 23:00:00|47.49|45.09|47.62|45.22|47.74|45.34|47.4|45|0
1695164700000|2023-09-19 23:05:00|47.57|45.17|47.57|45.17|47.62|45.22|47.46|45.06|0
1695165000000|2023-09-19 23:10:00|47.54|45.14|47.56|45.16|47.68|45.28|47.54|45.14|0
1695165300000|2023-09-19 23:15:00|47.59|45.19|47.56|45.16|47.59|45.19|47.45|45.05|0
1695165600000|2023-09-19 23:20:00|47.51|45.11|47.39|44.99|47.56|45.16|47.39|44.99|0
1695165900000|2023-09-19 23:25:00|47.42|45.02|47.45|45.05|47.45|45.05|47.36|44.96|0
1695166200000|2023-09-19 23:30:00|47.39|44.99|47.39|44.99|47.45|45.05|47.33|44.93|0
1695166500000|2023-09-19 23:35:00|47.33|44.93|47.39|44.99|47.39|44.99|47.28|44.88|0
1695166800000|2023-09-19 23:40:00|47.33|44.93|47.27|44.87|47.36|44.96|47.22|44.82|0
1695167100000|2023-09-19 23:45:00|47.3|44.9|47.27|44.87|47.44|45.04|47.27|44.87|0
1695167400000|2023-09-19 23:50:00|47.33|44.93|47.44|45.04|47.44|45.04|47.27|44.87|0
1695167700000|2023-09-19 23:55:00|47.41|45.01|47.32|44.92|47.44|45.04|47.32|44.92|0
1695081600000|2023-09-19 00:00:00|45.79|43.39|45.57|43.17|45.79|43.39|45.41|43.01|0
1695081900000|2023-09-19 00:05:00|45.52|43.12|45.51|43.11|45.57|43.17|45.41|43.01|0
1695082200000|2023-09-19 00:10:00|45.46|43.06|45.57|43.17|45.57|43.17|45.41|43.01|0
1695082500000|2023-09-19 00:15:00|45.51|43.11|45.56|43.16|45.73|43.33|45.46|43.06|0
1695082800000|2023-09-19 00:20:00|45.51|43.11|47.04|44.64|47.04|44.64|45.46|43.06|0
1695083100000|2023-09-19 00:25:00|47.09|44.69|47.09|44.69|47.09|44.69|46.98|44.58|0
1695083400000|2023-09-19 00:30:00|46.94|44.74|46.99|44.79|46.99|44.79|46.88|44.68|0
1695083700000|2023-09-19 00:35:00|47.04|44.84|47.1|44.9|47.37|45.17|47.04|44.84|0
1695084000000|2023-09-19 00:40:00|47.15|44.95|47.2|45|47.2|45|46.99|44.79|0
1695084300000|2023-09-19 00:45:00|47.26|45.06|47.26|45.06|47.31|45.11|47.2|45|0
1695084600000|2023-09-19 00:50:00|47.31|45.11|47.2|45|47.31|45.11|47.12|44.92|0
1695084900000|2023-09-19 00:55:00|47.23|45.03|47.2|45|47.25|45.05|47.14|44.94|0
1695085200000|2023-09-19 01:00:00|47.14|44.94|47.25|45.05|47.25|45.05|47.09|44.89|0
1695085500000|2023-09-19 01:05:00|47.22|45.02|47.36|45.16|47.41|45.21|47.22|45.02|0
1695085800000|2023-09-19 01:10:00|47.3|45.1|47.52|45.32|47.52|45.32|47.3|45.1|0
1695086100000|2023-09-19 01:15:00|47.47|45.27|47.35|45.15|47.52|45.32|47.35|45.15|0
1695086400000|2023-09-19 01:20:00|47.33|45.13|47.35|45.15|47.46|45.26|47.33|45.13|0
1695086700000|2023-09-19 01:25:00|47.3|45.1|47.51|45.31|47.52|45.32|47.3|45.1|0
1695087000000|2023-09-19 01:30:00|47.63|45.43|47.68|45.48|47.68|45.48|47.51|45.31|0
1695087300000|2023-09-19 01:35:00|47.62|45.42|47.79|45.59|47.84|45.64|47.57|45.37|0
1695087600000|2023-09-19 01:40:00|47.84|45.64|47.67|45.47|47.84|45.64|47.56|45.36|0
1695087900000|2023-09-19 01:45:00|47.62|45.42|47.67|45.47|47.78|45.58|47.56|45.36|0
1695088200000|2023-09-19 01:50:00|47.73|45.53|47.84|45.64|47.84|45.64|47.64|45.44|0
1695088500000|2023-09-19 01:55:00|47.78|45.58|47.83|45.63|47.84|45.64|47.72|45.52|0
1695088800000|2023-09-19 02:00:00|47.78|45.58|47.67|45.47|47.83|45.63|47.61|45.41|0
1695089100000|2023-09-19 02:05:00|47.69|45.49|47.66|45.46|47.72|45.52|47.61|45.41|0
1695089400000|2023-09-19 02:10:00|47.61|45.41|47.5|45.3|47.61|45.41|47.5|45.3|0
1695089700000|2023-09-19 02:15:00|47.44|45.24|47.49|45.29|47.55|45.35|47.44|45.24|0
1695090000000|2023-09-19 02:20:00|47.44|45.24|47.66|45.46|47.66|45.46|47.44|45.24|0
1695090300000|2023-09-19 02:25:00|47.71|45.51|47.71|45.51|47.77|45.57|47.66|45.46|0
1695090600000|2023-09-19 02:30:00|47.74|45.54|47.71|45.51|47.82|45.62|47.65|45.45|0
1695090900000|2023-09-19 02:35:00|47.65|45.45|47.6|45.4|47.71|45.51|47.6|45.4|0
1695091200000|2023-09-19 02:40:00|47.54|45.34|47.59|45.39|47.65|45.45|47.49|45.29|0
1695091500000|2023-09-19 02:45:00|47.62|45.42|47.7|45.5|47.7|45.5|47.59|45.39|0
1695091800000|2023-09-19 02:50:00|47.65|45.45|47.7|45.5|47.7|45.5|47.65|45.45|0
1695092100000|2023-09-19 02:55:00|47.64|45.44|47.48|45.28|47.7|45.5|47.48|45.28|0
1695092400000|2023-09-19 03:00:00|47.42|45.22|47.42|45.22|47.53|45.33|47.42|45.22|0
1695092700000|2023-09-19 03:05:00|47.37|45.17|47.42|45.22|47.42|45.22|47.36|45.16|0
1695093000000|2023-09-19 03:10:00|47.47|45.27|47.47|45.27|47.47|45.27|47.42|45.22|0
1695093300000|2023-09-19 03:15:00|47.42|45.22|47.36|45.16|47.42|45.22|47.3|45.1|0
1695093600000|2023-09-19 03:20:00|47.41|45.21|47.36|45.16|47.41|45.21|47.36|45.16|0
1695093900000|2023-09-19 03:25:00|47.41|45.21|47.41|45.21|47.47|45.27|47.36|45.16|0
1695094200000|2023-09-19 03:30:00|47.35|45.15|47.24|45.04|47.41|45.21|47.24|45.04|0
1695094500000|2023-09-19 03:35:00|47.3|45.1|47.3|45.1|47.35|45.15|47.3|45.1|0
1695094800000|2023-09-19 03:40:00|47.35|45.15|47.29|45.09|47.35|45.15|47.24|45.04|0
1695095100000|2023-09-19 03:45:00|47.35|45.15|47.4|45.2|47.4|45.2|47.29|45.09|0
1695095400000|2023-09-19 03:50:00|47.46|45.26|47.45|45.25|47.46|45.26|47.4|45.2|0
1695095700000|2023-09-19 03:55:00|47.51|45.31|47.56|45.36|47.56|45.36|47.51|45.31|0
1695096000000|2023-09-19 04:00:00|47.62|45.42|47.62|45.42|47.67|45.47|47.59|45.39|0
1695096300000|2023-09-19 04:05:00|47.56|45.36|47.5|45.3|47.56|45.36|47.45|45.25|0
1695096600000|2023-09-19 04:10:00|47.45|45.25|47.45|45.25|47.45|45.25|47.39|45.19|0
1695096900000|2023-09-19 04:15:00|47.5|45.3|47.55|45.35|47.56|45.36|47.45|45.25|0
1695097200000|2023-09-19 04:20:00|47.61|45.41|47.61|45.41|47.66|45.46|47.55|45.35|0
1695097500000|2023-09-19 04:25:00|47.55|45.35|47.61|45.41|47.61|45.41|47.55|45.35|0
1695097800000|2023-09-19 04:30:00|47.66|45.46|47.71|45.51|47.77|45.57|47.6|45.4|0
1695098100000|2023-09-19 04:35:00|47.77|45.57|47.77|45.57|47.77|45.57|47.71|45.51|0
1695098400000|2023-09-19 04:40:00|47.71|45.51|47.99|45.79|48.04|45.84|47.71|45.51|0
1695098700000|2023-09-19 04:45:00|48.04|45.84|47.98|45.78|48.04|45.84|47.98|45.78|0
1695099000000|2023-09-19 04:50:00|48.04|45.84|48.04|45.84|48.04|45.84|47.98|45.78|0
1695099300000|2023-09-19 04:55:00|47.98|45.78|47.98|45.78|48.04|45.84|47.98|45.78|0
1695099600000|2023-09-19 05:00:00|48.04|45.84|48.26|46.06|48.26|46.06|47.98|45.78|0
1695099900000|2023-09-19 05:05:00|48.2|46|47.98|45.78|48.26|46.06|47.92|45.72|0
1695100200000|2023-09-19 05:10:00|47.92|45.72|48.03|45.83|48.03|45.83|47.86|45.66|0
1695100500000|2023-09-19 05:15:00|48.08|45.88|48.03|45.83|48.14|45.94|48.03|45.83|0
1695100800000|2023-09-19 05:20:00|48.08|45.88|48.19|45.99|48.25|46.05|48.03|45.83|0
1695101100000|2023-09-19 05:25:00|48.25|46.05|48.3|46.1|48.36|46.16|48.19|45.99|0
1695101400000|2023-09-19 05:30:00|48.36|46.16|48.13|45.93|48.36|46.16|48.08|45.88|0
1695101700000|2023-09-19 05:35:00|48.19|45.99|48.35|46.15|48.35|46.15|48.19|45.99|0
1695102000000|2023-09-19 05:40:00|48.3|46.1|48.35|46.15|48.41|46.21|48.3|46.1|0
1695102300000|2023-09-19 05:45:00|48.38|46.18|48.11|45.91|48.88|46.68|48.11|45.91|0
1695102600000|2023-09-19 05:50:00|48.05|45.85|48.1|45.9|48.22|46.02|48.05|45.85|0
1695102900000|2023-09-19 05:55:00|48.16|45.96|47.99|45.79|48.16|45.96|47.94|45.74|0
1695103200000|2023-09-19 06:00:00|48.05|45.85|48.1|45.9|48.33|46.13|47.88|45.68|0
1695103500000|2023-09-19 06:05:00|48.04|45.84|48.1|45.9|48.21|46.01|47.99|45.79|0
1695103800000|2023-09-19 06:10:00|48.15|45.95|48.26|46.06|48.38|46.18|48.1|45.9|0
1695104100000|2023-09-19 06:15:00|48.32|46.12|48.15|45.95|48.37|46.17|48.09|45.89|0
1695104400000|2023-09-19 06:20:00|48.21|46.01|48.43|46.23|48.43|46.23|48.2|46|0
1695104700000|2023-09-19 06:25:00|48.37|46.17|48.37|46.17|48.43|46.23|48.31|46.11|0
1695105000000|2023-09-19 06:30:00|48.42|46.22|48.25|46.05|48.48|46.28|48.25|46.05|0
1695105300000|2023-09-19 06:35:00|48.31|46.11|48.14|45.94|48.31|46.11|48.14|45.94|0
1695105600000|2023-09-19 06:40:00|48.2|46|48.03|45.83|48.2|46|47.97|45.77|0
1695105900000|2023-09-19 06:45:00|48.08|45.88|48.08|45.88|48.25|46.05|48.08|45.88|0
1695106200000|2023-09-19 06:50:00|48.11|45.91|47.97|45.77|48.11|45.91|47.91|45.71|0
1695106500000|2023-09-19 06:55:00|48|45.8|48.02|45.82|48.05|45.85|47.86|45.66|0
1695106800000|2023-09-19 07:00:00|47.97|45.77|47.96|45.76|48.36|46.16|47.85|45.65|0
1695107100000|2023-09-19 07:05:00|47.91|45.71|47.77|45.57|48.13|45.93|47.68|45.48|0
1695107400000|2023-09-19 07:10:00|47.74|45.54|47.35|45.15|47.74|45.54|47.35|45.15|0
1695107700000|2023-09-19 07:15:00|47.41|45.21|47.07|44.87|47.52|45.32|47.07|44.87|0
1695108000000|2023-09-19 07:20:00|47.02|44.82|46.66|44.46|47.07|44.87|46.64|44.44|0
1695108300000|2023-09-19 07:25:00|46.69|44.49|46.63|44.43|46.91|44.71|46.63|44.43|0
1695108600000|2023-09-19 07:30:00|46.69|44.49|46.74|44.54|46.96|44.76|46.63|44.43|0
1695108900000|2023-09-19 07:35:00|46.8|44.6|46.2|44|46.85|44.65|46.2|44|0
1695109200000|2023-09-19 07:40:00|46.25|44.05|46.74|44.54|46.79|44.59|46.25|44.05|0
1695109500000|2023-09-19 07:45:00|46.57|44.37|46.46|44.26|46.79|44.59|46.3|44.1|0
1695109800000|2023-09-19 07:50:00|46.41|44.21|46.35|44.15|46.68|44.48|46.35|44.15|0
1695110100000|2023-09-19 07:55:00|46.41|44.21|46.41|44.21|46.46|44.26|46.3|44.1|0
1695110400000|2023-09-19 08:00:00|46.46|44.26|46.24|44.04|46.51|44.31|46.13|43.93|0
1695110700000|2023-09-19 08:05:00|46.22|44.02|46.19|43.99|46.35|44.15|46.13|43.93|0
1695111000000|2023-09-19 08:10:00|46.18|43.98|46.08|43.88|46.29|44.09|45.91|43.71|0
1695111300000|2023-09-19 08:15:00|46.02|43.82|46.4|44.2|46.45|44.25|46.02|43.82|0
1695111600000|2023-09-19 08:20:00|46.34|44.14|46.23|44.03|46.4|44.2|46.07|43.87|0
1695111900000|2023-09-19 08:25:00|46.18|43.98|46.09|43.89|46.68|44.48|46.03|43.83|0
1695112200000|2023-09-19 08:30:00|46.03|43.83|46.03|43.83|46.25|44.05|45.98|43.78|0
1695112500000|2023-09-19 08:35:00|46.08|43.88|46.11|43.91|46.19|43.99|45.97|43.77|0
1695112800000|2023-09-19 08:40:00|46.14|43.94|46.08|43.88|46.24|44.04|46.08|43.88|0
1695113100000|2023-09-19 08:45:00|46.03|43.83|45.92|43.72|46.13|43.93|45.86|43.66|0
1695113400000|2023-09-19 08:50:00|45.86|43.66|45.91|43.71|45.97|43.77|45.81|43.61|0
1695113700000|2023-09-19 08:55:00|45.86|43.66|46.02|43.82|46.02|43.82|45.86|43.66|0
1695114000000|2023-09-19 09:00:00|45.97|43.77|46.1|43.9|46.23|44.03|45.91|43.71|0
1695114300000|2023-09-19 09:05:00|46.13|43.93|46.23|44.03|46.29|44.09|46.07|43.87|0
1695114600000|2023-09-19 09:10:00|46.29|44.09|46.34|44.14|46.34|44.14|46.23|44.03|0
1695114900000|2023-09-19 09:15:00|46.28|44.08|45.96|43.76|46.28|44.08|45.96|43.76|0
1695115200000|2023-09-19 09:20:00|46.01|43.81|45.85|43.65|46.12|43.92|45.85|43.65|0
1695115500000|2023-09-19 09:25:00|45.79|43.59|45.31|43.11|45.9|43.7|45.31|43.11|0
1695115800000|2023-09-19 09:30:00|45.36|43.16|45.36|43.16|45.42|43.22|45.31|43.11|0
1695116100000|2023-09-19 09:35:00|45.31|43.11|45.47|43.27|45.52|43.32|45.31|43.11|0
1695116400000|2023-09-19 09:40:00|45.41|43.21|45.52|43.32|45.52|43.32|45.36|43.16|0
1695116700000|2023-09-19 09:45:00|45.47|43.27|45.57|43.37|45.57|43.37|45.41|43.21|0
1695117000000|2023-09-19 09:50:00|45.54|43.34|45.62|43.42|45.62|43.42|45.54|43.34|0
1695117300000|2023-09-19 09:55:00|45.67|43.47|45.51|43.31|45.73|43.53|45.51|43.31|0
1695117600000|2023-09-19 10:00:00|45.57|43.37|45.72|43.52|45.83|43.63|45.57|43.37|0
1695117900000|2023-09-19 10:05:00|45.75|43.55|45.62|43.42|45.83|43.63|45.56|43.36|0
1695118200000|2023-09-19 10:10:00|45.59|43.39|45.51|43.31|45.59|43.39|45.51|43.31|0
1695118500000|2023-09-19 10:15:00|45.45|43.25|45.5|43.3|45.51|43.31|45.4|43.2|0
1695118800000|2023-09-19 10:20:00|45.56|43.36|45.45|43.25|45.56|43.36|45.4|43.2|0
1695119100000|2023-09-19 10:25:00|45.5|43.3|45.71|43.51|45.71|43.51|45.5|43.3|0
1695119400000|2023-09-19 10:30:00|45.66|43.46|45.5|43.3|45.66|43.46|45.44|43.24|0
1695119700000|2023-09-19 10:35:00|45.55|43.35|45.44|43.24|45.55|43.35|45.39|43.19|0
1695120000000|2023-09-19 10:40:00|45.39|43.19|45.28|43.08|45.44|43.24|45.23|43.03|0
1695120300000|2023-09-19 10:45:00|45.33|43.13|45.65|43.45|45.65|43.45|45.23|43.03|0
1695120600000|2023-09-19 10:50:00|45.6|43.4|45.65|43.45|45.65|43.45|45.49|43.29|0
1695120900000|2023-09-19 10:55:00|45.7|43.5|45.81|43.61|45.86|43.66|45.65|43.45|0
1695121200000|2023-09-19 11:00:00|45.86|43.66|45.91|43.71|46.02|43.82|45.86|43.66|0
1695121500000|2023-09-19 11:05:00|45.86|43.66|45.81|43.61|45.97|43.77|45.67|43.47|0
1695121800000|2023-09-19 11:10:00|45.75|43.55|45.96|43.76|45.96|43.76|45.75|43.55|0
1695122100000|2023-09-19 11:15:00|46.02|43.82|46.02|43.82|46.07|43.87|45.86|43.66|0
1695122400000|2023-09-19 11:20:00|45.96|43.76|45.69|43.49|45.96|43.76|45.69|43.49|0
1695122700000|2023-09-19 11:25:00|45.75|43.55|45.58|43.38|45.8|43.6|45.58|43.38|0
1695123000000|2023-09-19 11:30:00|45.64|43.44|45.79|43.59|45.82|43.62|45.64|43.44|0
1695123300000|2023-09-19 11:35:00|45.74|43.54|46.06|43.86|46.06|43.86|45.74|43.54|0
1695123600000|2023-09-19 11:40:00|46.12|43.92|46.28|44.08|46.33|44.13|46.12|43.92|0
1695123900000|2023-09-19 11:45:00|46.33|44.13|46.06|43.86|46.38|44.18|46.06|43.86|0
1695124200000|2023-09-19 11:50:00|46.11|43.91|45.95|43.75|46.11|43.91|45.89|43.69|0
1695124500000|2023-09-19 11:55:00|46|43.8|45.95|43.75|46.11|43.91|45.95|43.75|0
1695124800000|2023-09-19 12:00:00|46|43.8|46.27|44.07|46.32|44.12|45.94|43.74|0
1695125100000|2023-09-19 12:05:00|46.21|44.01|46.21|44.01|46.32|44.12|46.1|43.9|0
1695125400000|2023-09-19 12:10:00|46.27|44.07|45.94|43.74|46.32|44.12|45.89|43.69|0
1695125700000|2023-09-19 12:15:00|45.99|43.79|46.59|44.39|46.64|44.44|45.94|43.74|0
1695126000000|2023-09-19 12:20:00|46.53|44.33|46.59|44.39|46.75|44.55|46.53|44.33|0
1695126300000|2023-09-19 12:25:00|46.64|44.44|46.29|44.09|47.01|44.81|46.23|44.03|0
1695126600000|2023-09-19 12:30:00|46.31|44.11|46.69|44.49|46.96|44.76|46.23|44.03|0
1695126900000|2023-09-19 12:35:00|46.74|44.54|46.96|44.76|47.24|45.04|46.72|44.52|0
1695127200000|2023-09-19 12:40:00|47.02|44.82|47.79|45.59|47.79|45.59|46.96|44.76|0
1695127500000|2023-09-19 12:45:00|47.84|45.64|47.4|45.2|47.95|45.75|47.34|45.14|0
1695127800000|2023-09-19 12:50:00|47.45|45.25|47.56|45.36|47.84|45.64|47.4|45.2|0
1695128100000|2023-09-19 12:55:00|47.62|45.42|48|45.8|48|45.8|47.59|45.39|0
1695128400000|2023-09-19 13:00:00|48.06|45.86|48.79|46.59|48.85|46.65|47.84|45.64|0
1695128700000|2023-09-19 13:05:00|48.85|46.65|48.96|46.76|49.19|46.99|48.79|46.59|0
1695129000000|2023-09-19 13:10:00|49.01|46.81|48.95|46.75|49.18|46.98|48.84|46.64|0
1695129300000|2023-09-19 13:15:00|49.01|46.81|49.52|47.32|49.75|47.55|49.01|46.81|0
1695129600000|2023-09-19 13:20:00|49.58|47.38|49.35|47.15|49.64|47.44|49.24|47.04|0
1695129900000|2023-09-19 13:25:00|49.41|47.21|49.4|47.2|49.63|47.43|48.89|46.69|0
1695130200000|2023-09-19 13:30:00|49.35|47.15|49.17|46.97|49.98|47.78|48.83|46.63|0
1695130500000|2023-09-19 13:35:00|49.12|46.92|48.94|46.74|49.4|47.2|48.72|46.52|0
1695130800000|2023-09-19 13:40:00|49|46.8|48.38|46.18|49.11|46.91|47.77|45.57|0
1695131100000|2023-09-19 13:45:00|48.15|45.95|48.26|46.06|48.49|46.29|47.43|45.23|0
1695131400000|2023-09-19 13:50:00|48.21|46.01|48.77|46.57|49.17|46.97|48.15|45.95|0
1695131700000|2023-09-19 13:55:00|48.83|46.63|49.86|47.66|49.92|47.72|48.6|46.4|0
1695132000000|2023-09-19 14:00:00|49.92|47.72|51.68|49.48|51.8|49.6|49.74|47.54|0
1695132300000|2023-09-19 14:05:00|51.74|49.54|51.73|49.53|51.91|49.71|51.14|48.94|0
1695132600000|2023-09-19 14:10:00|51.67|49.47|51.73|49.53|51.79|49.59|51.38|49.18|0
1695132900000|2023-09-19 14:15:00|51.79|49.59|51.37|49.17|52.51|50.31|51.2|49|0
1695133200000|2023-09-19 14:20:00|51.31|49.11|51.13|48.93|51.55|49.35|50.96|48.76|0
1695133500000|2023-09-19 14:25:00|51.19|48.99|51.19|48.99|51.79|49.59|50.9|48.7|0
1695133800000|2023-09-19 14:30:00|51.25|49.05|52.32|50.12|52.32|50.12|51.25|49.05|0
1695134100000|2023-09-19 14:35:00|52.38|50.18|53.47|51.27|53.47|51.27|51.96|49.76|0
1695134400000|2023-09-19 14:40:00|53.54|51.34|52.71|50.51|53.84|51.64|50.73|48.53|0
1695134700000|2023-09-19 14:45:00|52.77|50.57|53.25|51.05|53.44|51.24|52.41|50.21|0
1695135000000|2023-09-19 14:50:00|53.31|51.11|53.68|51.48|53.8|51.6|53.31|51.11|0
1695135300000|2023-09-19 14:55:00|53.62|51.42|53.8|51.6|53.92|51.72|53.43|51.23|0
1695135600000|2023-09-19 15:00:00|53.86|51.66|53.61|51.41|53.98|51.78|53.31|51.11|0
1695135900000|2023-09-19 15:05:00|53.55|51.35|53.37|51.17|53.8|51.6|53.37|51.17|0
1695136200000|2023-09-19 15:10:00|53.43|51.23|53.06|50.86|53.8|51.6|53|50.8|0
1695136500000|2023-09-19 15:15:00|53.12|50.92|53.67|51.47|53.85|51.65|53.12|50.92|0
1695136800000|2023-09-19 15:20:00|53.73|51.53|53.85|51.65|53.91|51.71|53.3|51.1|0
1695137100000|2023-09-19 15:25:00|53.79|51.59|53.05|50.85|53.79|51.59|53.05|50.85|0
1695137400000|2023-09-19 15:30:00|53.11|50.91|52.99|50.79|53.42|51.22|52.75|50.55|0
1695137700000|2023-09-19 15:35:00|52.93|50.73|52.99|50.79|53.17|50.97|52.68|50.48|0
1695138000000|2023-09-19 15:40:00|52.93|50.73|53.6|51.4|53.66|51.46|52.8|50.6|0
1695138300000|2023-09-19 15:45:00|53.53|51.33|53.59|51.39|54.15|51.95|53.41|51.21|0
1695138600000|2023-09-19 15:50:00|53.66|51.46|53.65|51.45|54.09|51.89|53.41|51.21|0
1695138900000|2023-09-19 15:55:00|53.71|51.51|53.1|50.9|53.84|51.64|52.92|50.72|0
1695139200000|2023-09-19 16:00:00|53.16|50.96|53.71|51.51|53.71|51.51|53.1|50.9|0
1695139500000|2023-09-19 16:05:00|53.65|51.45|54.2|52|54.57|52.37|53.65|51.45|0
1695139800000|2023-09-19 16:10:00|54.26|52.06|53.71|51.51|54.45|52.25|53.64|51.44|0
1695140100000|2023-09-19 16:15:00|53.64|51.44|53.34|51.14|53.77|51.57|53.27|51.07|0
1695140400000|2023-09-19 16:20:00|53.27|51.07|53.7|51.5|53.89|51.69|53.27|51.07|0
1695140700000|2023-09-19 16:25:00|53.76|51.56|53.82|51.62|53.95|51.75|53.45|51.25|0
1695141000000|2023-09-19 16:30:00|53.88|51.68|54.19|51.99|54.25|52.05|53.82|51.62|0
1695141300000|2023-09-19 16:35:00|54.25|52.05|54.81|52.61|54.81|52.61|54.13|51.93|0
1695141600000|2023-09-19 16:40:00|54.87|52.67|54.62|52.42|54.87|52.67|54.19|51.99|0
1695141900000|2023-09-19 16:45:00|54.68|52.48|54.81|52.61|55.37|53.17|54.5|52.3|0
1695142200000|2023-09-19 16:50:00|54.68|52.48|54.18|51.98|54.99|52.79|54.18|51.98|0
1695142500000|2023-09-19 16:55:00|54.24|52.04|53.75|51.55|54.31|52.11|53.56|51.36|0
1695142800000|2023-09-19 17:00:00|53.69|51.49|53.13|50.93|53.93|51.73|53.13|50.93|0
1695143100000|2023-09-19 17:05:00|53.19|50.99|52.89|50.69|53.44|51.24|52.89|50.69|0
1695143400000|2023-09-19 17:10:00|53.01|50.81|52.76|50.56|53.19|50.99|52.76|50.56|0
1695143700000|2023-09-19 17:15:00|52.7|50.5|52.34|50.14|52.88|50.68|52.16|49.96|0
1695144000000|2023-09-19 17:20:00|52.28|50.08|52.28|50.08|52.46|50.26|51.98|49.78|0
1695144300000|2023-09-19 17:25:00|52.22|50.02|52.45|50.25|52.7|50.5|52.22|50.02|0
1695144600000|2023-09-19 17:30:00|52.39|50.19|50.72|48.52|52.39|50.19|50.66|48.46|0
1695144900000|2023-09-19 17:35:00|50.78|48.58|50.36|48.16|50.84|48.64|50.25|48.05|0
1695145200000|2023-09-19 17:40:00|50.3|48.1|50.24|48.04|50.6|48.4|50.13|47.93|0
1695145500000|2023-09-19 17:45:00|50.18|47.98|48.96|46.76|50.24|48.04|48.73|46.53|0
1695145800000|2023-09-19 17:50:00|48.9|46.7|48.67|46.47|49.25|47.05|48.67|46.47|0
1695146100000|2023-09-19 17:55:00|48.73|46.53|48.9|46.7|49.19|46.99|48.73|46.53|0
1695146400000|2023-09-19 18:00:00|48.84|46.64|48.44|46.24|49.01|46.81|48.27|46.07|0
1695146700000|2023-09-19 18:05:00|48.55|46.35|48.72|46.52|48.78|46.58|48.33|46.13|0
1695147000000|2023-09-19 18:10:00|48.67|46.47|48.89|46.69|48.95|46.75|48.38|46.18|0
1695147300000|2023-09-19 18:15:00|48.84|46.64|48.78|46.58|49.3|47.1|48.78|46.58|0
1695147600000|2023-09-19 18:20:00|48.72|46.52|48.95|46.75|48.95|46.75|48.6|46.4|0
1695147900000|2023-09-19 18:25:00|48.89|46.69|49.12|46.92|49.12|46.92|48.6|46.4|0
1695148200000|2023-09-19 18:30:00|49.18|46.98|48.26|46.06|49.18|46.98|48.26|46.06|0
1695148500000|2023-09-19 18:35:00|48.2|46|46.85|44.65|48.2|46|46.3|44.1|0
1695148800000|2023-09-19 18:40:00|46.79|44.59|46.96|44.76|47.18|44.98|46.57|44.37|0
1695149100000|2023-09-19 18:45:00|47.01|44.81|47.69|45.49|48.88|46.68|46.85|44.65|0
1695149400000|2023-09-19 18:50:00|47.63|45.43|48.25|46.05|48.54|46.34|47.57|45.37|0
1695149700000|2023-09-19 18:55:00|48.19|45.99|49.05|46.85|49.05|46.85|48.14|45.94|0
1695150000000|2023-09-19 19:00:00|49.16|46.96|48.93|46.73|49.45|47.25|48.76|46.56|0
1695150300000|2023-09-19 19:05:00|48.99|46.79|49.22|47.02|49.28|47.08|48.82|46.62|0
1695150600000|2023-09-19 19:10:00|49.16|46.96|49.33|47.13|49.62|47.42|48.87|46.67|0
1695150900000|2023-09-19 19:15:00|49.27|47.07|49.15|46.95|49.56|47.36|48.98|46.78|0
1695151200000|2023-09-19 19:20:00|49.21|47.01|48.92|46.72|49.5|47.3|48.78|46.58|0
1695151500000|2023-09-19 19:25:00|48.81|46.61|48.24|46.04|48.81|46.61|48.07|45.87|0
1695151800000|2023-09-19 19:30:00|48.29|46.09|48.23|46.03|48.75|46.55|48.12|45.92|0
1695152100000|2023-09-19 19:35:00|48.18|45.98|48.06|45.86|48.57|46.37|48.01|45.81|0
1695152400000|2023-09-19 19:40:00|48.12|45.92|47.27|45.07|48.23|46.03|47.22|45.02|0
1695152700000|2023-09-19 19:45:00|47.22|45.02|47.16|44.96|47.22|45.02|46.72|44.52|0
1695153000000|2023-09-19 19:50:00|47.27|45.07|47.6|45.4|47.66|45.46|47.05|44.85|0
1695153300000|2023-09-19 19:55:00|47.72|45.52|47.77|45.57|48.17|45.97|47.16|44.96|0
1695153600000|2023-09-19 20:00:00|47.49|45.29|47.54|45.34|47.54|45.34|46.99|44.79|0
1695153900000|2023-09-19 20:05:00|47.49|45.29|47.43|45.23|47.49|45.29|47.32|45.12|0
1695154200000|2023-09-19 20:10:00|47.48|45.28|47.32|45.12|47.48|45.28|47.26|45.06|0
1695154500000|2023-09-19 20:15:00|47.47|45.07|47.58|45.18|47.64|45.24|47.47|45.07|0
1695154800000|2023-09-19 20:20:00|47.64|45.24|47.58|45.18|47.64|45.24|47.58|45.18|0
1695155100000|2023-09-19 20:25:00|47.52|45.12|47.63|45.23|47.63|45.23|47.52|45.12|0
1695155400000|2023-09-19 20:30:00|47.58|45.18|47.57|45.17|47.63|45.23|47.57|45.17|0
1695156000000|2023-09-19 20:40:00|47.63|45.23|47.63|45.23|47.63|45.23|47.63|45.23|0
1695156300000|2023-09-19 20:45:00|47.57|45.17|47.51|45.11|47.63|45.23|47.51|45.11|0
1695156600000|2023-09-19 20:50:00|47.57|45.17|47.62|45.22|47.62|45.22|47.51|45.11|0
1695156900000|2023-09-19 20:55:00|47.57|45.17|47.48|45.08|47.57|45.17|47.48|45.08|0
1695157200000|2023-09-19 21:00:00|47.49|45.09|47.45|45.05|47.49|45.09|47.45|45.05|0
1695157500000|2023-09-19 21:05:00|47.47|45.07|47.47|45.07|47.47|45.07|47.47|45.07|0
1695157800000|2023-09-19 21:10:00|47.48|45.08|47.46|45.06|47.48|45.08|47.43|45.03|0
1695158100000|2023-09-19 21:15:00|47.45|45.05|47.44|45.04|47.46|45.06|47.42|45.02|0
1695158400000|2023-09-19 21:20:00|47.45|45.05|47.46|45.06|47.48|45.08|47.44|45.04|0
1695158700000|2023-09-19 21:25:00|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1695159000000|2023-09-19 21:30:00|47.46|45.06|47.46|45.06|47.5|45.1|47.45|45.05|0
1695159300000|2023-09-19 21:35:00|47.45|45.05|47.46|45.06|47.46|45.06|47.45|45.05|0
1695159600000|2023-09-19 21:40:00|47.44|45.04|47.45|45.05|47.45|45.05|47.44|45.04|0
1695159900000|2023-09-19 21:45:00|47.42|45.02|47.43|45.03|47.43|45.03|47.4|45|0
1695160200000|2023-09-19 21:50:00|47.42|45.02|47.5|45.1|47.51|45.11|47.4|45|0
1695160500000|2023-09-19 21:55:00|47.45|45.05|47.48|45.08|47.5|45.1|47.45|45.05|0
1695160800000|2023-09-19 22:00:00|47.74|45.34|47.48|45.08|47.76|45.36|47.43|45.03|0
1695161100000|2023-09-19 22:05:00|47.54|45.14|47.34|44.94|47.54|45.14|47.31|44.91|0
1695161400000|2023-09-19 22:10:00|47.31|44.91|47.31|44.91|47.42|45.02|47.31|44.91|0
1695161700000|2023-09-19 22:15:00|47.28|44.88|47.31|44.91|47.34|44.94|47.25|44.85|0
1695162000000|2023-09-19 22:20:00|47.28|44.88|47.36|44.96|47.42|45.02|47.28|44.88|0
1695162300000|2023-09-19 22:25:00|47.39|44.99|47.42|45.02|47.42|45.02|47.36|44.96|0
1695162600000|2023-09-19 22:30:00|47.47|45.07|47.53|45.13|47.53|45.13|47.41|45.01|0
1695162900000|2023-09-19 22:35:00|47.58|45.18|47.64|45.24|47.64|45.24|47.52|45.12|0
1695163200000|2023-09-19 22:40:00|47.58|45.18|47.58|45.18|47.63|45.23|47.58|45.18|0
1695163500000|2023-09-19 22:45:00|47.63|45.23|47.57|45.17|47.66|45.26|47.57|45.17|0
1695163800000|2023-09-19 22:50:00|47.63|45.23|47.63|45.23|47.63|45.23|47.63|45.23|0
1695164100000|2023-09-19 22:55:00|47.57|45.17|47.51|45.11|47.63|45.23|47.51|45.11|0
1695164400000|2023-09-19 23:00:00|47.49|45.09|47.62|45.22|47.74|45.34|47.4|45|0
1695164700000|2023-09-19 23:05:00|47.57|45.17|47.57|45.17|47.62|45.22|47.46|45.06|0
1695165000000|2023-09-19 23:10:00|47.54|45.14|47.56|45.16|47.68|45.28|47.54|45.14|0
1695165300000|2023-09-19 23:15:00|47.59|45.19|47.56|45.16|47.59|45.19|47.45|45.05|0
1695165600000|2023-09-19 23:20:00|47.51|45.11|47.39|44.99|47.56|45.16|47.39|44.99|0
1695165900000|2023-09-19 23:25:00|47.42|45.02|47.45|45.05|47.45|45.05|47.36|44.96|0
1695166200000|2023-09-19 23:30:00|47.39|44.99|47.39|44.99|47.45|45.05|47.33|44.93|0
1695166500000|2023-09-19 23:35:00|47.33|44.93|47.39|44.99|47.39|44.99|47.28|44.88|0
1695166800000|2023-09-19 23:40:00|47.33|44.93|47.27|44.87|47.36|44.96|47.22|44.82|0
1695167100000|2023-09-19 23:45:00|47.3|44.9|47.27|44.87|47.44|45.04|47.27|44.87|0
1695167400000|2023-09-19 23:50:00|47.33|44.93|47.44|45.04|47.44|45.04|47.27|44.87|0
1695167700000|2023-09-19 23:55:00|47.41|45.01|47.32|44.92|47.44|45.04|47.32|44.92|0
1695168000000|2023-09-20 00:00:00|47.38|44.98|47.49|45.09|47.49|45.09|47.27|44.87|0
1695168300000|2023-09-20 00:05:00|47.54|45.14|47.65|45.25|47.88|45.48|47.54|45.14|0
1695168600000|2023-09-20 00:10:00|47.71|45.31|47.88|45.48|47.93|45.53|47.71|45.31|0
1695168900000|2023-09-20 00:15:00|47.93|45.53|48.15|45.75|48.2|45.8|47.65|45.25|0
1695169200000|2023-09-20 00:20:00|48.09|45.69|48.2|45.8|48.2|45.8|48.09|45.69|0
1695169500000|2023-09-20 00:25:00|48.26|45.86|48.31|45.91|48.37|45.97|48.14|45.74|0
1695169800000|2023-09-20 00:30:00|48.21|46.01|48.04|45.84|48.21|46.01|47.99|45.79|0
1695170100000|2023-09-20 00:35:00|48.01|45.81|48.1|45.9|48.1|45.9|47.93|45.73|0
1695170400000|2023-09-20 00:40:00|48.04|45.84|48.26|46.06|48.38|46.18|48.04|45.84|0
1695170700000|2023-09-20 00:45:00|48.32|46.12|48.26|46.06|48.38|46.18|48.26|46.06|0
1695171000000|2023-09-20 00:50:00|48.2|46|48.2|46|48.26|46.06|48.2|46|0
1695171300000|2023-09-20 00:55:00|48.26|46.06|48.2|46|48.26|46.06|48.14|45.94|0
1695171600000|2023-09-20 01:00:00|48.26|46.06|48.2|46|48.31|46.11|48.2|46|0
1695171900000|2023-09-20 01:05:00|48.25|46.05|48.2|46|48.31|46.11|48.2|46|0
1695172200000|2023-09-20 01:10:00|48.25|46.05|48.19|45.99|48.42|46.22|48.19|45.99|0
1695172500000|2023-09-20 01:15:00|48.25|46.05|48.42|46.22|48.65|46.45|48.14|45.94|0
1695172800000|2023-09-20 01:20:00|48.36|46.16|48.47|46.27|48.47|46.27|48.25|46.05|0
1695173100000|2023-09-20 01:25:00|48.42|46.22|48.36|46.16|48.53|46.33|48.36|46.16|0
1695173400000|2023-09-20 01:30:00|48.41|46.21|48.53|46.33|48.59|46.39|48.41|46.21|0
1695173700000|2023-09-20 01:35:00|48.47|46.27|48.35|46.15|48.58|46.38|48.35|46.15|0
1695174000000|2023-09-20 01:40:00|48.41|46.21|48.12|45.92|48.47|46.27|47.79|45.59|0
1695174300000|2023-09-20 01:45:00|48.18|45.98|48.29|46.09|48.35|46.15|48.12|45.92|0
1695174600000|2023-09-20 01:50:00|48.32|46.12|48.18|45.98|48.32|46.12|48.12|45.92|0
1695174900000|2023-09-20 01:55:00|48.12|45.92|48.23|46.03|48.29|46.09|48.01|45.81|0
1695175200000|2023-09-20 02:00:00|48.29|46.09|48.17|45.97|48.29|46.09|48.06|45.86|0
1695175500000|2023-09-20 02:05:00|48.23|46.03|48.51|46.31|48.57|46.37|48.23|46.03|0
1695175800000|2023-09-20 02:10:00|48.57|46.37|48.45|46.25|48.57|46.37|48.4|46.2|0
1695176100000|2023-09-20 02:15:00|48.51|46.31|48.62|46.42|48.62|46.42|48.51|46.31|0
1695176400000|2023-09-20 02:20:00|48.56|46.36|48.62|46.42|48.68|46.48|48.56|46.36|0
1695176700000|2023-09-20 02:25:00|48.68|46.48|48.62|46.42|48.79|46.59|48.59|46.39|0
1695177000000|2023-09-20 02:30:00|48.67|46.47|48.7|46.5|48.79|46.59|48.62|46.42|0
1695177300000|2023-09-20 02:35:00|48.67|46.47|48.73|46.53|48.79|46.59|48.67|46.47|0
1695177600000|2023-09-20 02:40:00|48.78|46.58|48.61|46.41|48.78|46.58|48.61|46.41|0
1695177900000|2023-09-20 02:45:00|48.55|46.35|48.67|46.47|48.67|46.47|48.55|46.35|0
1695178200000|2023-09-20 02:50:00|48.72|46.52|48.72|46.52|48.84|46.64|48.7|46.5|0
1695178500000|2023-09-20 02:55:00|48.78|46.58|48.72|46.52|48.78|46.58|48.72|46.52|0
1695178800000|2023-09-20 03:00:00|48.66|46.46|48.72|46.52|48.83|46.63|48.66|46.46|0
1695179100000|2023-09-20 03:05:00|48.66|46.46|48.71|46.51|48.77|46.57|48.66|46.46|0
1695179400000|2023-09-20 03:10:00|48.74|46.54|48.71|46.51|48.77|46.57|48.6|46.4|0
1695179700000|2023-09-20 03:15:00|48.69|46.49|48.6|46.4|48.77|46.57|48.54|46.34|0
1695180000000|2023-09-20 03:20:00|48.65|46.45|48.65|46.45|48.71|46.51|48.65|46.45|0
1695180300000|2023-09-20 03:25:00|48.71|46.51|48.65|46.45|48.71|46.51|48.65|46.45|0
1695180600000|2023-09-20 03:30:00|48.71|46.51|48.76|46.56|48.82|46.62|48.65|46.45|0
1695180900000|2023-09-20 03:35:00|48.82|46.62|48.82|46.62|48.88|46.68|48.82|46.62|0
1695181200000|2023-09-20 03:40:00|48.87|46.67|48.81|46.61|48.87|46.67|48.76|46.56|0
1695181500000|2023-09-20 03:45:00|48.93|46.73|48.98|46.78|49.04|46.84|48.93|46.73|0
1695181800000|2023-09-20 03:50:00|49.04|46.84|49.15|46.95|49.16|46.96|48.98|46.78|0
1695182100000|2023-09-20 03:55:00|49.21|47.01|49.1|46.9|49.21|47.01|49.04|46.84|0
1695182400000|2023-09-20 04:00:00|49.09|46.89|49.04|46.84|49.09|46.89|49.04|46.84|0
1695182700000|2023-09-20 04:05:00|49.09|46.89|49.15|46.95|49.15|46.95|49.03|46.83|0
1695183000000|2023-09-20 04:10:00|49.09|46.89|49.09|46.89|49.09|46.89|49.03|46.83|0
1695183600000|2023-09-20 04:20:00|49.14|46.94|49.08|46.88|49.14|46.94|49.08|46.88|0
1695183900000|2023-09-20 04:25:00|49.06|46.86|49.08|46.88|49.08|46.88|49.03|46.83|0
1695184200000|2023-09-20 04:30:00|49.14|46.94|49.14|46.94|49.14|46.94|49.02|46.82|0
1695184500000|2023-09-20 04:35:00|49.08|46.88|49.08|46.88|49.14|46.94|49.02|46.82|0
1695184800000|2023-09-20 04:40:00|49.02|46.82|49.19|46.99|49.19|46.99|49.02|46.82|0
1695185100000|2023-09-20 04:45:00|49.13|46.93|49.19|46.99|49.25|47.05|49.13|46.93|0
1695185400000|2023-09-20 04:50:00|49.13|46.93|49.01|46.81|49.19|46.99|49.01|46.81|0
1695185700000|2023-09-20 04:55:00|49.07|46.87|49.07|46.87|49.07|46.87|48.9|46.7|0
1695186000000|2023-09-20 05:00:00|49.13|46.93|49.01|46.81|49.24|47.04|49.01|46.81|0
1695186300000|2023-09-20 05:05:00|48.95|46.75|48.84|46.64|49.01|46.81|48.78|46.58|0
1695186600000|2023-09-20 05:10:00|48.89|46.69|49.01|46.81|49.06|46.86|48.78|46.58|0
1695186900000|2023-09-20 05:15:00|49.06|46.86|49|46.8|49.12|46.92|48.95|46.75|0
1695187200000|2023-09-20 05:20:00|49.06|46.86|48.92|46.72|49.06|46.86|48.89|46.69|0
1695187500000|2023-09-20 05:25:00|48.89|46.69|48.89|46.69|48.94|46.74|48.89|46.69|0
1695187800000|2023-09-20 05:30:00|48.88|46.68|48.71|46.51|48.88|46.68|48.6|46.4|0
1695188100000|2023-09-20 05:35:00|48.77|46.57|48.59|46.39|48.77|46.57|48.42|46.22|0
1695188400000|2023-09-20 05:40:00|48.65|46.45|48.71|46.51|48.71|46.51|48.59|46.39|0
1695188700000|2023-09-20 05:45:00|48.74|46.54|48.7|46.5|48.76|46.56|48.65|46.45|0
1695189000000|2023-09-20 05:50:00|48.65|46.45|48.7|46.5|48.85|46.65|48.65|46.45|0
1695189300000|2023-09-20 05:55:00|48.76|46.56|48.82|46.62|48.99|46.79|48.7|46.5|0
1695189600000|2023-09-20 06:00:00|48.87|46.67|48.07|45.87|48.87|46.67|47.79|45.59|0
1695189900000|2023-09-20 06:05:00|48.1|45.9|47.9|45.7|48.13|45.93|47.73|45.53|0
1695190200000|2023-09-20 06:10:00|47.93|45.73|47.56|45.36|47.93|45.73|47.56|45.36|0
1695190500000|2023-09-20 06:15:00|47.51|45.31|47.56|45.36|47.62|45.42|47.5|45.3|0
1695190800000|2023-09-20 06:20:00|47.62|45.42|47.5|45.3|47.67|45.47|47.39|45.19|0
1695191100000|2023-09-20 06:25:00|47.56|45.36|47.39|45.19|47.56|45.36|47.39|45.19|0
1695191400000|2023-09-20 06:30:00|47.33|45.13|47.27|45.07|47.5|45.3|47.27|45.07|0
1695191700000|2023-09-20 06:35:00|47.22|45.02|47.41|45.21|47.5|45.3|47.22|45.02|0
1695192000000|2023-09-20 06:40:00|47.44|45.24|47.66|45.46|47.66|45.46|47.44|45.24|0
1695192300000|2023-09-20 06:45:00|47.61|45.41|47.88|45.68|47.88|45.68|47.61|45.41|0
1695192600000|2023-09-20 06:50:00|47.94|45.74|48|45.8|48|45.8|47.88|45.68|0
1695192900000|2023-09-20 06:55:00|47.97|45.77|47.99|45.79|48|45.8|47.82|45.62|0
1695193200000|2023-09-20 07:00:00|48.11|45.91|47.65|45.45|48.11|45.91|47.65|45.45|0
1695193500000|2023-09-20 07:05:00|47.6|45.4|47.76|45.56|47.76|45.56|47.32|45.12|0
1695193800000|2023-09-20 07:10:00|47.71|45.51|47.87|45.67|48.1|45.9|47.59|45.39|0
1695194100000|2023-09-20 07:15:00|47.93|45.73|47.9|45.7|48.16|45.96|47.82|45.62|0
1695194400000|2023-09-20 07:20:00|47.84|45.64|47.59|45.39|47.84|45.64|47.48|45.28|0
1695194700000|2023-09-20 07:25:00|47.48|45.28|47.31|45.11|47.59|45.39|47.25|45.05|0
1695195000000|2023-09-20 07:30:00|47.36|45.16|47.47|45.27|47.59|45.39|47.19|44.99|0
1695195300000|2023-09-20 07:35:00|47.53|45.33|47.19|44.99|47.53|45.33|47.08|44.88|0
1695195600000|2023-09-20 07:40:00|47.25|45.05|47.47|45.27|47.81|45.61|47.25|45.05|0
1695195900000|2023-09-20 07:45:00|47.52|45.32|47.5|45.3|47.58|45.38|47.08|44.88|0
1695196200000|2023-09-20 07:50:00|47.58|45.38|47.58|45.38|47.69|45.49|47.47|45.27|0
1695196500000|2023-09-20 07:55:00|47.52|45.32|47.41|45.21|47.63|45.43|47.35|45.15|0
1695196800000|2023-09-20 08:00:00|47.46|45.26|48.02|45.82|48.02|45.82|47.41|45.21|0
1695197100000|2023-09-20 08:05:00|47.97|45.77|47.74|45.54|48.02|45.82|47.66|45.46|0
1695197400000|2023-09-20 08:10:00|47.77|45.57|47.79|45.59|47.85|45.65|47.51|45.31|0
1695197700000|2023-09-20 08:15:00|47.74|45.54|47.23|45.03|47.91|45.71|47.12|44.92|0
1695198000000|2023-09-20 08:20:00|47.17|44.97|46.78|44.58|47.17|44.97|46.67|44.47|0
1695198300000|2023-09-20 08:25:00|46.84|44.64|46.89|44.69|46.95|44.75|46.62|44.42|0
1695198600000|2023-09-20 08:30:00|46.84|44.64|46.5|44.3|46.89|44.69|46.5|44.3|0
1695198900000|2023-09-20 08:35:00|46.45|44.25|46.67|44.47|46.72|44.52|46.45|44.25|0
1695199200000|2023-09-20 08:40:00|46.61|44.41|46.44|44.24|46.67|44.47|46.44|44.24|0
1695199500000|2023-09-20 08:45:00|46.39|44.19|46.44|44.24|46.44|44.24|46.17|43.97|0
1695199800000|2023-09-20 08:50:00|46.39|44.19|46.44|44.24|46.66|44.46|46.33|44.13|0
1695200100000|2023-09-20 08:55:00|46.49|44.29|46.27|44.07|46.49|44.29|46.22|44.02|0
1695200400000|2023-09-20 09:00:00|46.22|44.02|46.11|43.91|46.27|44.07|46|43.8|0
1695200700000|2023-09-20 09:05:00|46.16|43.96|46.49|44.29|46.54|44.34|46.11|43.91|0
1695201000000|2023-09-20 09:10:00|46.54|44.34|46.6|44.4|46.65|44.45|46.38|44.18|0
1695201300000|2023-09-20 09:15:00|46.65|44.45|46.43|44.23|46.71|44.51|46.43|44.23|0
1695201600000|2023-09-20 09:20:00|46.48|44.28|46.26|44.06|46.59|44.39|46.26|44.06|0
1695201900000|2023-09-20 09:25:00|46.32|44.12|46.48|44.28|46.54|44.34|46.26|44.06|0
1695202200000|2023-09-20 09:30:00|46.54|44.34|46.31|44.11|46.56|44.36|46.2|44|0
1695202500000|2023-09-20 09:35:00|46.26|44.06|46.26|44.06|46.31|44.11|46.09|43.89|0
1695202800000|2023-09-20 09:40:00|46.31|44.11|46.31|44.11|46.37|44.17|46.15|43.95|0
1695203100000|2023-09-20 09:45:00|46.36|44.16|46.31|44.11|46.36|44.16|46.2|44|0
1695203400000|2023-09-20 09:50:00|46.25|44.05|46.14|43.94|46.25|44.05|46.09|43.89|0
1695203700000|2023-09-20 09:55:00|46.2|44|45.87|43.67|46.2|44|45.76|43.56|0
1695204000000|2023-09-20 10:00:00|45.92|43.72|46.08|43.88|46.19|43.99|45.87|43.67|0
1695204300000|2023-09-20 10:05:00|46.03|43.83|46.08|43.88|46.14|43.94|45.92|43.72|0
1695204600000|2023-09-20 10:10:00|46.13|43.93|45.8|43.6|46.13|43.93|45.75|43.55|0
1695204900000|2023-09-20 10:15:00|45.75|43.55|46.97|44.77|46.97|44.77|45.7|43.5|0
1695205200000|2023-09-20 10:20:00|46.91|44.71|46.1|43.9|46.97|44.77|46.1|43.9|0
1695205500000|2023-09-20 10:25:00|46.21|44.01|46.43|44.23|46.48|44.28|46.15|43.95|0
1695205800000|2023-09-20 10:30:00|46.37|44.17|46.42|44.22|46.7|44.5|46.32|44.12|0
1695206100000|2023-09-20 10:35:00|46.37|44.17|46.26|44.06|46.53|44.33|46.2|44|0
1695206400000|2023-09-20 10:40:00|46.2|44|46.15|43.95|46.31|44.11|46.04|43.84|0
1695206700000|2023-09-20 10:45:00|46.17|43.97|46.36|44.16|46.53|44.33|46.09|43.89|0
1695207000000|2023-09-20 10:50:00|46.31|44.11|46.25|44.05|46.31|44.11|46.14|43.94|0
1695207300000|2023-09-20 10:55:00|46.23|44.03|46.03|43.83|46.25|44.05|45.98|43.78|0
1695207600000|2023-09-20 11:00:00|46.09|43.89|46.03|43.83|46.19|43.99|45.97|43.77|0
1695207900000|2023-09-20 11:05:00|45.97|43.77|45.86|43.66|46.03|43.83|45.76|43.56|0
1695208200000|2023-09-20 11:10:00|45.92|43.72|45.86|43.66|45.92|43.72|45.7|43.5|0
1695208500000|2023-09-20 11:15:00|45.81|43.61|45.75|43.55|45.86|43.66|45.75|43.55|0
1695208800000|2023-09-20 11:20:00|45.7|43.5|45.91|43.71|45.91|43.71|45.64|43.44|0
1695209100000|2023-09-20 11:25:00|45.86|43.66|46.24|44.04|46.24|44.04|45.86|43.66|0
1695209400000|2023-09-20 11:30:00|46.18|43.98|46.07|43.87|46.26|44.06|46.07|43.87|0
1695209700000|2023-09-20 11:35:00|46.02|43.82|45.72|43.52|46.02|43.82|45.63|43.43|0
1695210000000|2023-09-20 11:40:00|45.69|43.49|45.63|43.43|45.69|43.49|45.53|43.33|0
1695210300000|2023-09-20 11:45:00|45.69|43.49|45.74|43.54|45.79|43.59|45.63|43.43|0
1695210600000|2023-09-20 11:50:00|45.68|43.48|45.95|43.75|45.95|43.75|45.68|43.48|0
1695210900000|2023-09-20 11:55:00|45.9|43.7|45.79|43.59|45.9|43.7|45.68|43.48|0
1695211200000|2023-09-20 12:00:00|45.84|43.64|45.73|43.53|45.84|43.64|45.57|43.37|0
1695211500000|2023-09-20 12:05:00|45.68|43.48|45.51|43.31|45.79|43.59|45.46|43.26|0
1695211800000|2023-09-20 12:10:00|45.46|43.26|45.78|43.58|45.89|43.69|45.46|43.26|0
1695212100000|2023-09-20 12:15:00|45.73|43.53|45.24|43.04|45.84|43.64|45.24|43.04|0
1695212400000|2023-09-20 12:20:00|45.19|42.99|45.08|42.88|45.35|43.15|44.97|42.77|0
1695212700000|2023-09-20 12:25:00|45.13|42.93|45.4|43.2|45.45|43.25|45.13|42.93|0
1695213000000|2023-09-20 12:30:00|45.34|43.14|45.5|43.3|45.61|43.41|45.34|43.14|0
1695213300000|2023-09-20 12:35:00|45.56|43.36|45.77|43.57|45.77|43.57|45.5|43.3|0
1695213600000|2023-09-20 12:40:00|45.83|43.63|45.18|42.98|45.99|43.79|45.18|42.98|0
1695213900000|2023-09-20 12:45:00|45.23|43.03|44.96|42.76|45.34|43.14|44.96|42.76|0
1695214200000|2023-09-20 12:50:00|44.91|42.71|44.74|42.54|44.96|42.76|44.69|42.49|0
1695214500000|2023-09-20 12:55:00|44.8|42.6|44.58|42.38|44.8|42.6|44.53|42.33|0
1695214800000|2023-09-20 13:00:00|44.63|42.43|44.42|42.22|44.69|42.49|44.37|42.17|0
1695215100000|2023-09-20 13:05:00|44.47|42.27|44.26|42.06|44.47|42.27|44.21|42.01|0
1695215400000|2023-09-20 13:10:00|44.31|42.11|44.26|42.06|44.31|42.11|44.1|41.9|0
1695215700000|2023-09-20 13:15:00|44.31|42.11|44.41|42.21|44.47|42.27|44.2|42|0
1695216000000|2023-09-20 13:20:00|44.47|42.27|44.57|42.37|44.6|42.4|44.36|42.16|0
1695216300000|2023-09-20 13:25:00|44.62|42.42|45.05|42.85|45.05|42.85|44.52|42.32|0
1695216600000|2023-09-20 13:30:00|45.1|42.9|45.16|42.96|46.3|44.1|44.95|42.75|0
1695216900000|2023-09-20 13:35:00|45.11|42.91|44.95|42.75|45.11|42.91|44.46|42.26|0
1695217200000|2023-09-20 13:40:00|44.89|42.69|44.84|42.64|45.27|43.07|44.62|42.42|0
1695217500000|2023-09-20 13:45:00|44.89|42.69|44.78|42.58|44.94|42.74|44.41|42.21|0
1695217800000|2023-09-20 13:50:00|44.73|42.53|44.62|42.42|45.16|42.96|44.46|42.26|0
1695218100000|2023-09-20 13:55:00|44.57|42.37|44.72|42.52|44.83|42.63|44.09|41.89|0
1695218400000|2023-09-20 14:00:00|44.67|42.47|44.88|42.68|45.05|42.85|44.03|41.83|0
1695218700000|2023-09-20 14:05:00|44.78|42.58|44.77|42.57|45.26|43.06|44.4|42.2|0
1695219000000|2023-09-20 14:10:00|44.72|42.52|45.96|43.76|46.18|43.98|44.51|42.31|0
1695219300000|2023-09-20 14:15:00|46.01|43.81|45.79|43.59|46.18|43.98|45.63|43.43|0
1695219600000|2023-09-20 14:20:00|45.85|43.65|45.57|43.37|46.01|43.81|45.47|43.27|0
1695219900000|2023-09-20 14:25:00|45.63|43.43|45.46|43.26|45.95|43.75|45.3|43.1|0
1695220200000|2023-09-20 14:30:00|45.41|43.21|44.98|42.78|45.79|43.59|44.98|42.78|0
1695220500000|2023-09-20 14:35:00|45.03|42.83|45.57|43.37|45.73|43.53|45.03|42.83|0
1695220800000|2023-09-20 14:40:00|45.62|43.42|45.35|43.15|45.84|43.64|45.35|43.15|0
1695221100000|2023-09-20 14:45:00|45.4|43.2|45.89|43.69|45.89|43.69|45.19|42.99|0
1695221400000|2023-09-20 14:50:00|45.84|43.64|45.67|43.47|45.95|43.75|45.56|43.36|0
1695221700000|2023-09-20 14:55:00|45.62|43.42|45.83|43.63|46.05|43.85|45.24|43.04|0
1695222000000|2023-09-20 15:00:00|45.78|43.58|45.99|43.79|46.16|43.96|45.45|43.25|0
1695222300000|2023-09-20 15:05:00|46.05|43.85|45.29|43.09|46.1|43.9|45.23|43.03|0
1695222600000|2023-09-20 15:10:00|45.23|43.03|45.39|43.19|45.56|43.36|45.07|42.87|0
1695222900000|2023-09-20 15:15:00|45.45|43.25|46.04|43.84|46.04|43.84|45.34|43.14|0
1695223200000|2023-09-20 15:20:00|45.99|43.79|46.2|44|46.31|44.11|45.88|43.68|0
1695223500000|2023-09-20 15:25:00|46.26|44.06|46.42|44.22|46.59|44.39|46.15|43.95|0
1695223800000|2023-09-20 15:30:00|46.48|44.28|46.31|44.11|46.64|44.44|46.04|43.84|0
1695224100000|2023-09-20 15:35:00|46.15|43.95|46.75|44.55|46.75|44.55|45.93|43.73|0
1695224400000|2023-09-20 15:40:00|46.69|44.49|46.53|44.33|46.75|44.55|46.25|44.05|0
1695224700000|2023-09-20 15:45:00|46.58|44.38|45.98|43.78|46.58|44.38|45.87|43.67|0
1695225000000|2023-09-20 15:50:00|45.92|43.72|45.7|43.5|46.08|43.88|45.65|43.45|0
1695225300000|2023-09-20 15:55:00|45.65|43.45|45.48|43.28|45.75|43.55|45.48|43.28|0
1695225600000|2023-09-20 16:00:00|45.54|43.34|45.81|43.61|45.92|43.72|45.48|43.28|0
1695225900000|2023-09-20 16:05:00|45.91|43.71|45.86|43.66|46.08|43.88|45.69|43.49|0
1695226200000|2023-09-20 16:10:00|45.8|43.6|45.58|43.38|45.91|43.71|45.48|43.28|0
1695226500000|2023-09-20 16:15:00|45.53|43.33|45.69|43.49|45.69|43.49|45.47|43.27|0
1695226800000|2023-09-20 16:20:00|45.74|43.54|45.85|43.65|45.85|43.65|45.47|43.27|0
1695227100000|2023-09-20 16:25:00|45.8|43.6|45.25|43.05|46.07|43.87|45.25|43.05|0
1695227400000|2023-09-20 16:30:00|45.2|43|45.2|43|45.41|43.21|45.2|43|0
1695227700000|2023-09-20 16:35:00|45.25|43.05|45.14|42.94|45.41|43.21|45.03|42.83|0
1695228000000|2023-09-20 16:40:00|45.09|42.89|45.14|42.94|45.3|43.1|45.03|42.83|0
1695228300000|2023-09-20 16:45:00|45.19|42.99|45.25|43.05|45.41|43.21|44.98|42.78|0
1695228600000|2023-09-20 16:50:00|45.3|43.1|45.19|42.99|45.41|43.21|44.97|42.77|0
1695228900000|2023-09-20 16:55:00|45.14|42.94|44.65|42.45|45.19|42.99|44.6|42.4|0
1695229200000|2023-09-20 17:00:00|44.6|42.4|44.81|42.61|44.97|42.77|44.6|42.4|0
1695229500000|2023-09-20 17:05:00|44.87|42.67|44.86|42.66|45.08|42.88|44.6|42.4|0
1695229800000|2023-09-20 17:10:00|44.81|42.61|44.97|42.77|45.03|42.83|44.49|42.29|0
1695230100000|2023-09-20 17:15:00|45.03|42.83|44.7|42.5|45.14|42.94|44.59|42.39|0
1695230400000|2023-09-20 17:20:00|44.76|42.56|44.7|42.5|44.76|42.56|44.33|42.13|0
1695230700000|2023-09-20 17:25:00|44.75|42.55|45.08|42.88|45.08|42.88|44.65|42.45|0
1695231000000|2023-09-20 17:30:00|45.02|42.82|45.18|42.98|45.24|43.04|45.02|42.82|0
1695231300000|2023-09-20 17:35:00|45.24|43.04|45.83|43.63|45.89|43.69|45.18|42.98|0
1695231600000|2023-09-20 17:40:00|46.11|43.91|45.72|43.52|46.27|44.07|45.24|43.04|0
1695231900000|2023-09-20 17:45:00|45.77|43.57|45.72|43.52|45.99|43.79|45.72|43.52|0
1695232200000|2023-09-20 17:50:00|45.77|43.57|44.84|42.64|45.83|43.63|44.79|42.59|0
1695232500000|2023-09-20 17:55:00|44.79|42.59|44.95|42.75|45|42.8|44.63|42.43|0
1695232800000|2023-09-20 18:00:00|44.92|42.72|48.28|46.08|49.33|47.13|44.92|42.72|0
1695233100000|2023-09-20 18:05:00|48.4|46.2|48.45|46.25|49.32|47.12|47.03|44.83|0
1695233400000|2023-09-20 18:10:00|48.74|46.54|48.05|45.85|49.09|46.89|47.26|45.06|0
1695233700000|2023-09-20 18:15:00|48.22|46.02|47.42|45.22|48.39|46.19|47.09|44.89|0
1695234000000|2023-09-20 18:20:00|47.48|45.28|46.69|44.49|47.99|45.79|46.69|44.49|0
1695234300000|2023-09-20 18:25:00|46.75|44.55|47.14|44.94|47.25|45.05|46.36|44.16|0
1695234600000|2023-09-20 18:30:00|47.19|44.99|46.46|44.26|47.93|45.73|44.66|42.46|0
1695234900000|2023-09-20 18:35:00|46.41|44.21|45.74|43.54|46.58|44.38|44.77|42.57|0
1695235200000|2023-09-20 18:40:00|45.69|43.49|46.07|43.87|47.41|45.21|45.58|43.38|0
1695235500000|2023-09-20 18:45:00|46.18|43.98|48.22|46.02|48.33|46.13|45.91|43.71|0
1695235800000|2023-09-20 18:50:00|48.16|45.96|48.67|46.47|49.49|47.29|47.53|45.33|0
1695236100000|2023-09-20 18:55:00|48.79|46.59|48.79|46.59|49.31|47.11|47.3|45.1|0
1695236400000|2023-09-20 19:00:00|49.08|46.88|48.61|46.41|49.37|47.17|47.87|45.67|0
1695236700000|2023-09-20 19:05:00|48.67|46.47|49.84|47.64|50.07|47.87|48.15|45.95|0
1695237000000|2023-09-20 19:10:00|49.78|47.58|51.44|49.24|51.69|49.49|49.42|47.22|0
1695237300000|2023-09-20 19:15:00|51.69|49.49|51.67|49.47|52.04|49.84|49.16|46.96|0
1695237600000|2023-09-20 19:20:00|51.79|49.59|50.76|48.56|51.97|49.77|50.76|48.56|0
1695237900000|2023-09-20 19:25:00|50.82|48.62|50.58|48.38|51.24|49.04|50.1|47.9|0
1695238200000|2023-09-20 19:30:00|50.52|48.32|53.96|51.76|54.15|51.95|50.52|48.32|0
1695238500000|2023-09-20 19:35:00|54.08|51.88|55.22|53.02|55.47|53.27|53.96|51.76|0
1695238800000|2023-09-20 19:40:00|55.28|53.08|55.54|53.34|55.63|53.43|54.64|52.44|0
1695239100000|2023-09-20 19:45:00|55.47|53.27|55.75|53.55|56.4|54.2|54.25|52.05|0
1695239400000|2023-09-20 19:50:00|56.14|53.94|56.14|53.94|56.27|54.07|55.18|52.98|0
1695239700000|2023-09-20 19:55:00|56.01|53.81|57.83|55.63|58.16|55.96|55.75|53.55|0
1695240000000|2023-09-20 20:00:00|57.63|55.43|58.29|56.09|58.76|56.56|57.5|55.3|0
1695240300000|2023-09-20 20:05:00|58.56|56.36|58.62|56.42|58.69|56.49|58.35|56.15|0
1695240600000|2023-09-20 20:10:00|58.55|56.35|58.68|56.48|58.82|56.62|58.35|56.15|0
1695240900000|2023-09-20 20:15:00|58.85|56.45|58.05|55.65|58.92|56.52|58.05|55.65|0
1695241200000|2023-09-20 20:20:00|57.98|55.58|58.11|55.71|58.18|55.78|57.92|55.52|0
1695241500000|2023-09-20 20:25:00|58.18|55.78|58.11|55.71|58.25|55.85|58.11|55.71|0
1695241800000|2023-09-20 20:30:00|58.05|55.65|57.98|55.58|58.05|55.65|57.85|55.45|0
1695242100000|2023-09-20 20:35:00|58.04|55.64|58.11|55.71|58.11|55.71|57.85|55.45|0
1695242400000|2023-09-20 20:40:00|58.17|55.77|58.3|55.9|58.3|55.9|57.97|55.57|0
1695242700000|2023-09-20 20:45:00|58.24|55.84|58.83|56.43|58.84|56.44|58.11|55.71|0
1695243000000|2023-09-20 20:50:00|58.77|56.37|58.6|56.2|58.77|56.37|58.6|56.2|0
1695243300000|2023-09-20 20:55:00|58.57|56.17|58.8|56.4|59.03|56.63|58.57|56.17|0
1695243600000|2023-09-20 21:00:00|58.75|56.35|58.69|56.29|58.81|56.41|58.68|56.28|0
1695243900000|2023-09-20 21:05:00|58.73|56.33|58.71|56.31|58.79|56.39|58.6|56.2|0
1695244200000|2023-09-20 21:10:00|58.73|56.33|58.24|55.84|58.98|56.58|58.22|55.82|0
1695244500000|2023-09-20 21:15:00|58.28|55.88|58.19|55.79|58.34|55.94|58.16|55.76|0
1695244800000|2023-09-20 21:20:00|58.17|55.77|58.08|55.68|58.24|55.84|58.08|55.68|0
1695245100000|2023-09-20 21:25:00|58.06|55.66|58.07|55.67|58.09|55.69|58.06|55.66|0
1695245400000|2023-09-20 21:30:00|58.06|55.66|58.12|55.72|58.12|55.72|58.05|55.65|0
1695245700000|2023-09-20 21:35:00|58.19|55.79|58.18|55.78|58.2|55.8|58.09|55.69|0
1695246000000|2023-09-20 21:40:00|58.17|55.77|58.23|55.83|58.24|55.84|58.14|55.74|0
1695246300000|2023-09-20 21:45:00|58.21|55.81|58.21|55.81|58.23|55.83|58.21|55.81|0
1695246600000|2023-09-20 21:50:00|58.12|55.72|58.09|55.69|58.13|55.73|58.04|55.64|0
1695246900000|2023-09-20 21:55:00|58.08|55.68|58.15|55.75|58.26|55.86|58.05|55.65|0
1695247200000|2023-09-20 22:00:00|57.8|55.4|57.43|55.03|57.8|55.4|57.36|54.96|0
1695247500000|2023-09-20 22:05:00|57.49|55.09|57.62|55.22|57.63|55.23|57.43|55.03|0
1695247800000|2023-09-20 22:10:00|57.69|55.29|58.35|55.95|58.35|55.95|57.49|55.09|0
1695248100000|2023-09-20 22:15:00|58.29|55.89|58.42|56.02|58.49|56.09|58.22|55.82|0
1695248400000|2023-09-20 22:20:00|58.35|55.95|58.35|55.95|58.35|55.95|58.15|55.75|0
1695248700000|2023-09-20 22:25:00|58.32|55.92|58.55|56.15|58.68|56.28|58.28|55.88|0
1695249000000|2023-09-20 22:30:00|58.58|56.18|58.68|56.28|58.88|56.48|58.35|55.95|0
1695249300000|2023-09-20 22:35:00|58.81|56.41|58.74|56.34|58.91|56.51|58.61|56.21|0
1695249600000|2023-09-20 22:40:00|58.68|56.28|58.61|56.21|58.74|56.34|58.47|56.07|0
1695249900000|2023-09-20 22:45:00|58.54|56.14|58.6|56.2|58.61|56.21|58.47|56.07|0
1695250200000|2023-09-20 22:50:00|58.67|56.27|58.47|56.07|58.67|56.27|58.47|56.07|0
1695250500000|2023-09-20 22:55:00|58.53|56.13|58.53|56.13|58.6|56.2|58.47|56.07|0
1695250800000|2023-09-20 23:00:00|58.6|56.2|58.83|56.43|59|56.6|58.6|56.2|0
1695251100000|2023-09-20 23:05:00|58.87|56.47|58.93|56.53|58.93|56.53|58.66|56.26|0
1695251400000|2023-09-20 23:10:00|58.86|56.46|58.73|56.33|58.93|56.53|58.73|56.33|0
1695251700000|2023-09-20 23:15:00|58.69|56.29|58.52|56.12|58.73|56.33|58.52|56.12|0
1695252000000|2023-09-20 23:20:00|58.59|56.19|58.52|56.12|58.66|56.26|58.52|56.12|0
1695252300000|2023-09-20 23:25:00|58.49|56.09|58.25|55.85|58.52|56.12|58.25|55.85|0
1695252600000|2023-09-20 23:30:00|58.32|55.92|58.32|55.92|58.38|55.98|58.25|55.85|0
1695252900000|2023-09-20 23:35:00|58.38|55.98|58.31|55.91|59.05|56.65|58.25|55.85|0
1695253200000|2023-09-20 23:40:00|58.38|55.98|58.68|56.28|58.71|56.31|58.38|55.98|0
1695253500000|2023-09-20 23:45:00|58.65|56.25|58.78|56.38|58.78|56.38|58.24|55.84|0
1695253800000|2023-09-20 23:50:00|58.81|56.41|58.91|56.51|59.11|56.71|58.78|56.38|0
1695254100000|2023-09-20 23:55:00|58.84|56.44|59.04|56.64|59.04|56.64|58.84|56.44|0
1695254400000|2023-09-21 00:00:00|58.98|56.58|58.77|56.37|59.11|56.71|58.71|56.31|0
1695254700000|2023-09-21 00:05:00|58.84|56.44|59.24|56.84|59.24|56.84|58.64|56.24|0
1695255000000|2023-09-21 00:10:00|59.17|56.77|58.43|56.03|59.17|56.77|58.43|56.03|0
1695255300000|2023-09-21 00:15:00|58.37|55.97|58.23|55.83|58.5|56.1|58.03|55.63|0
1695255600000|2023-09-21 00:20:00|58.3|55.9|58.49|56.09|58.49|56.09|58.03|55.63|0
1695255900000|2023-09-21 00:25:00|58.56|56.16|59.89|57.49|60.03|57.63|58.56|56.16|0
1695256200000|2023-09-21 00:30:00|59.93|57.73|60.2|58|60.27|58.07|59.86|57.66|0
1695256500000|2023-09-21 00:35:00|60.27|58.07|60.54|58.34|60.6|58.4|60.26|58.06|0
1695256800000|2023-09-21 00:40:00|60.47|58.27|60.94|58.74|61.01|58.81|60.4|58.2|0
1695257100000|2023-09-21 00:45:00|61.01|58.81|61.08|58.88|61.22|59.02|60.87|58.67|0
1695257400000|2023-09-21 00:50:00|61.05|58.85|60.87|58.67|61.08|58.88|60.73|58.53|0
1695257700000|2023-09-21 00:55:00|60.8|58.6|61.01|58.81|61.07|58.87|60.8|58.6|0
1695258000000|2023-09-21 01:00:00|61.04|58.84|60.93|58.73|61.35|59.15|60.93|58.73|0
1695258300000|2023-09-21 01:05:00|61|58.8|60.93|58.73|61.07|58.87|60.87|58.67|0
1695258600000|2023-09-21 01:10:00|60.86|58.66|60.79|58.59|60.93|58.73|60.66|58.46|0
1695258900000|2023-09-21 01:15:00|60.86|58.66|60.72|58.52|61|58.8|60.66|58.46|0
1695259200000|2023-09-21 01:20:00|60.79|58.59|60.65|58.45|60.86|58.66|60.52|58.32|0
1695259500000|2023-09-21 01:25:00|60.58|58.38|60.72|58.52|60.79|58.59|60.58|58.38|0
1695259800000|2023-09-21 01:30:00|60.75|58.55|61.06|58.86|61.27|59.07|60.65|58.45|0
1695260100000|2023-09-21 01:35:00|61.13|58.93|61.19|58.99|61.4|59.2|61.06|58.86|0
1695260400000|2023-09-21 01:40:00|61.26|59.06|61.33|59.13|61.33|59.13|60.99|58.79|0
1695260700000|2023-09-21 01:45:00|61.3|59.1|60.91|58.71|61.33|59.13|60.78|58.58|0
1695261000000|2023-09-21 01:50:00|60.98|58.78|61.26|59.06|61.26|59.06|60.91|58.71|0
1695261300000|2023-09-21 01:55:00|61.32|59.12|61.53|59.33|61.53|59.33|61.12|58.92|0
1695261600000|2023-09-21 02:00:00|61.6|59.4|61.53|59.33|61.6|59.4|61.32|59.12|0
1695261900000|2023-09-21 02:05:00|61.46|59.26|61.39|59.19|61.53|59.33|61.32|59.12|0
1695262200000|2023-09-21 02:10:00|61.46|59.26|61.25|59.05|61.46|59.26|61.18|58.98|0
1695262500000|2023-09-21 02:15:00|61.21|59.01|61.38|59.18|61.38|59.18|61.18|58.98|0
1695262800000|2023-09-21 02:20:00|61.45|59.25|61.66|59.46|61.8|59.6|61.38|59.18|0
1695263100000|2023-09-21 02:25:00|61.59|59.39|62.07|59.87|62.07|59.87|61.52|59.32|0
1695263400000|2023-09-21 02:30:00|62|59.8|63|60.8|63|60.8|61.93|59.73|0
1695263700000|2023-09-21 02:35:00|62.93|60.73|63|60.8|63|60.8|62.79|60.59|0
1695264000000|2023-09-21 02:40:00|62.93|60.73|63.07|60.87|63.07|60.87|62.86|60.66|0
1695264300000|2023-09-21 02:45:00|62.99|60.79|62.78|60.58|63.06|60.86|62.78|60.58|0
1695264600000|2023-09-21 02:50:00|62.71|60.51|62.92|60.72|62.99|60.79|62.57|60.37|0
1695264900000|2023-09-21 02:55:00|62.99|60.79|62.64|60.44|62.99|60.79|62.64|60.44|0
1695265200000|2023-09-21 03:00:00|62.57|60.37|62.5|60.3|62.71|60.51|62.43|60.23|0
1695265500000|2023-09-21 03:05:00|62.57|60.37|62.22|60.02|62.57|60.37|62.15|59.95|0
1695265800000|2023-09-21 03:10:00|62.25|60.05|62.21|60.01|62.29|60.09|62.08|59.88|0
1695266100000|2023-09-21 03:15:00|62.28|60.08|62.14|59.94|62.28|60.08|62.07|59.87|0
1695266400000|2023-09-21 03:20:00|62.07|59.87|61.93|59.73|62.14|59.94|61.86|59.66|0
1695266700000|2023-09-21 03:25:00|61.86|59.66|62|59.8|62.07|59.87|61.86|59.66|0
1695267000000|2023-09-21 03:30:00|62.07|59.87|62.13|59.93|62.21|60.01|62|59.8|0
1695267300000|2023-09-21 03:35:00|62.07|59.87|61.99|59.79|62.2|60|61.79|59.59|0
1695267600000|2023-09-21 03:40:00|62.06|59.86|61.92|59.72|62.06|59.86|61.85|59.65|0
1695267900000|2023-09-21 03:45:00|61.99|59.79|61.99|59.79|61.99|59.79|61.92|59.72|0
1695268200000|2023-09-21 03:50:00|62.06|59.86|61.99|59.79|62.06|59.86|61.92|59.72|0
1695268500000|2023-09-21 03:55:00|62.05|59.85|61.92|59.72|62.05|59.85|61.85|59.65|0
1695268800000|2023-09-21 04:00:00|61.85|59.65|62.12|59.92|62.12|59.92|61.85|59.65|0
1695269100000|2023-09-21 04:05:00|62.05|59.85|62.05|59.85|62.05|59.85|61.91|59.71|0
1695269400000|2023-09-21 04:10:00|62.12|59.92|62.19|59.99|62.19|59.99|62.05|59.85|0
1695269700000|2023-09-21 04:15:00|62.25|60.05|62.11|59.91|62.25|60.05|62.11|59.91|0
1695270000000|2023-09-21 04:20:00|62.18|59.98|62.32|60.12|62.39|60.19|62.11|59.91|0
1695270300000|2023-09-21 04:25:00|62.25|60.05|62.11|59.91|62.25|60.05|62.04|59.84|0
1695270600000|2023-09-21 04:30:00|62.04|59.84|62.11|59.91|62.11|59.91|61.83|59.63|0
1695270900000|2023-09-21 04:35:00|62.07|59.87|61.97|59.77|62.11|59.91|61.9|59.7|0
1695271200000|2023-09-21 04:40:00|62|59.8|62.03|59.83|62.07|59.87|61.93|59.73|0
1695271500000|2023-09-21 04:45:00|62.1|59.9|62.31|60.11|62.38|60.18|62.03|59.83|0
1695271800000|2023-09-21 04:50:00|62.38|60.18|62.44|60.24|62.45|60.25|62.38|60.18|0
1695272100000|2023-09-21 04:55:00|62.51|60.31|62.3|60.1|62.58|60.38|62.23|60.03|0
1695272400000|2023-09-21 05:00:00|62.23|60.03|62.65|60.45|62.72|60.52|62.23|60.03|0
1695272700000|2023-09-21 05:05:00|62.72|60.52|62.58|60.38|62.86|60.66|62.58|60.38|0
1695273000000|2023-09-21 05:10:00|62.51|60.31|62.16|59.96|62.58|60.38|62.16|59.96|0
1695273300000|2023-09-21 05:15:00|62.23|60.03|62.57|60.37|62.57|60.37|62.23|60.03|0
1695273600000|2023-09-21 05:20:00|62.54|60.34|62.92|60.72|62.92|60.72|62.43|60.23|0
1695273900000|2023-09-21 05:25:00|62.85|60.65|63.13|60.93|63.13|60.93|62.85|60.65|0
1695274200000|2023-09-21 05:30:00|63.06|60.86|62.85|60.65|63.13|60.93|62.78|60.58|0
1695274500000|2023-09-21 05:35:00|62.78|60.58|62.42|60.22|62.81|60.61|62.35|60.15|0
1695274800000|2023-09-21 05:40:00|62.35|60.15|62.35|60.15|62.42|60.22|62.35|60.15|0
1695275100000|2023-09-21 05:45:00|62.28|60.08|62.07|59.87|62.32|60.12|62.07|59.87|0
1695275400000|2023-09-21 05:50:00|62.14|59.94|62.63|60.43|62.7|60.5|62.14|59.94|0
1695275700000|2023-09-21 05:55:00|62.56|60.36|62.55|60.35|62.76|60.56|62.55|60.35|0
1695276000000|2023-09-21 06:00:00|62.69|60.49|62.48|60.28|62.69|60.49|62.13|59.93|0
1695276300000|2023-09-21 06:05:00|62.55|60.35|62.64|60.44|62.78|60.58|60.42|58.22|0
1695276600000|2023-09-21 06:10:00|62.68|60.48|62.22|60.02|62.71|60.51|62.15|59.95|0
1695276900000|2023-09-21 06:15:00|62.15|59.95|62.36|60.16|62.43|60.23|62.15|59.95|0
1695277200000|2023-09-21 06:20:00|62.29|60.09|62.29|60.09|62.63|60.43|62.22|60.02|0
1695277500000|2023-09-21 06:25:00|62.22|60.02|62.14|59.94|62.35|60.15|62.14|59.94|0
1695277800000|2023-09-21 06:30:00|62.21|60.01|62|59.8|62.28|60.08|62|59.8|0
1695278100000|2023-09-21 06:35:00|62.07|59.87|61.79|59.59|62.07|59.87|61.66|59.46|0
1695278400000|2023-09-21 06:40:00|61.73|59.53|61.59|59.39|61.79|59.59|61.52|59.32|0
1695278700000|2023-09-21 06:45:00|61.52|59.32|61.45|59.25|61.65|59.45|61.41|59.21|0
1695279000000|2023-09-21 06:50:00|61.48|59.28|61.27|59.07|61.51|59.31|61.17|58.97|0
1695279300000|2023-09-21 06:55:00|61.24|59.04|61.3|59.1|61.37|59.17|61.1|58.9|0
1695279600000|2023-09-21 07:00:00|61.37|59.17|61.16|58.96|61.78|59.58|61.1|58.9|0
1695279900000|2023-09-21 07:05:00|61.1|58.9|61.37|59.17|61.57|59.37|61.1|58.9|0
1695280200000|2023-09-21 07:10:00|61.3|59.1|61.64|59.44|61.85|59.65|61.3|59.1|0
1695280500000|2023-09-21 07:15:00|61.71|59.51|61.78|59.58|61.91|59.71|61.23|59.03|0
1695280800000|2023-09-21 07:20:00|61.84|59.64|62.19|59.99|62.19|59.99|61.64|59.44|0
1695281100000|2023-09-21 07:25:00|62.12|59.92|62.74|60.54|62.74|60.54|62.12|59.92|0
1695281400000|2023-09-21 07:30:00|62.39|60.19|62.18|59.98|63.94|61.74|62.11|59.91|0
1695281700000|2023-09-21 07:35:00|62.25|60.05|62.25|60.05|62.74|60.54|61.77|59.57|0
1695282000000|2023-09-21 07:40:00|62.18|59.98|62.32|60.12|62.81|60.61|62.04|59.84|0
1695282300000|2023-09-21 07:45:00|62.46|60.26|62.25|60.05|62.53|60.33|61.83|59.63|0
1695282600000|2023-09-21 07:50:00|62.18|59.98|61.83|59.63|62.25|60.05|61.55|59.35|0
1695282900000|2023-09-21 07:55:00|61.76|59.56|61.89|59.69|62.04|59.84|61.76|59.56|0
1695283200000|2023-09-21 08:00:00|61.69|59.49|62.03|59.83|62.03|59.83|61.34|59.14|0
1695283500000|2023-09-21 08:05:00|62.17|59.97|61.86|59.66|62.17|59.97|61.68|59.48|0
1695283800000|2023-09-21 08:10:00|61.89|59.69|62.65|60.45|62.65|60.45|61.75|59.55|0
1695284100000|2023-09-21 08:15:00|62.72|60.52|63.14|60.94|63.28|61.08|62.65|60.45|0
1695284400000|2023-09-21 08:20:00|63.18|60.98|62.93|60.73|63.21|61.01|62.79|60.59|0
1695284700000|2023-09-21 08:25:00|63|60.8|62.37|60.17|63|60.8|62.23|60.03|0
1695285000000|2023-09-21 08:30:00|62.3|60.1|63.41|61.21|63.41|61.21|62.3|60.1|0
1695285300000|2023-09-21 08:35:00|63.34|61.14|63.83|61.63|63.98|61.78|63.27|61.07|0
1695285600000|2023-09-21 08:40:00|63.91|61.71|63.76|61.56|64.12|61.92|63.69|61.49|0
1695285900000|2023-09-21 08:45:00|63.69|61.49|63.62|61.42|64.04|61.84|63.55|61.35|0
1695286200000|2023-09-21 08:50:00|63.55|61.35|64.25|62.05|64.4|62.2|63.55|61.35|0
1695286500000|2023-09-21 08:55:00|64.32|62.12|63.97|61.77|64.4|62.2|63.83|61.63|0
1695286800000|2023-09-21 09:00:00|64.04|61.84|63.26|61.06|64.04|61.84|63.19|60.99|0
1695287100000|2023-09-21 09:05:00|63.19|60.99|63.96|61.76|63.96|61.76|63.19|60.99|0
1695287400000|2023-09-21 09:10:00|64.03|61.83|63.82|61.62|64.18|61.98|63.75|61.55|0
1695287700000|2023-09-21 09:15:00|63.86|61.66|64.24|62.04|64.31|62.11|63.75|61.55|0
1695288000000|2023-09-21 09:20:00|64.17|61.97|63.74|61.54|64.38|62.18|63.74|61.54|0
1695288300000|2023-09-21 09:25:00|63.81|61.61|63.88|61.68|64.03|61.83|63.74|61.54|0
1695288600000|2023-09-21 09:30:00|63.95|61.75|64.02|61.82|64.38|62.18|63.67|61.47|0
1695288900000|2023-09-21 09:35:00|64.09|61.89|64.09|61.89|64.38|62.18|63.88|61.68|0
1695289200000|2023-09-21 09:40:00|64.02|61.82|64.44|62.24|64.44|62.24|63.95|61.75|0
1695289500000|2023-09-21 09:45:00|64.37|62.17|64.73|62.53|65.02|62.82|64.23|62.03|0
1695289800000|2023-09-21 09:50:00|64.8|62.6|64.87|62.67|65.08|62.88|64.66|62.46|0
1695290100000|2023-09-21 09:55:00|64.94|62.74|65.15|62.95|65.44|63.24|64.87|62.67|0
1695290400000|2023-09-21 10:00:00|65.08|62.88|65.66|63.46|65.73|63.53|65.08|62.88|0
1695290700000|2023-09-21 10:05:00|65.58|63.38|66.09|63.89|66.53|64.33|65.58|63.38|0
1695291000000|2023-09-21 10:10:00|66.16|63.96|65.8|63.6|66.45|64.25|65.8|63.6|0
1695291300000|2023-09-21 10:15:00|65.87|63.67|66.38|64.18|66.74|64.54|65.8|63.6|0
1695291600000|2023-09-21 10:20:00|66.3|64.1|66.66|64.46|68.21|66.01|66.16|63.96|0
1695291900000|2023-09-21 10:25:00|66.73|64.53|66.88|64.68|67.25|65.05|66.66|64.46|0
1695292200000|2023-09-21 10:30:00|66.8|64.6|66.8|64.6|67.17|64.97|66.66|64.46|0
1695292500000|2023-09-21 10:35:00|66.95|64.75|67.02|64.82|67.54|65.34|66.95|64.75|0
1695292800000|2023-09-21 10:40:00|67.09|64.89|67.16|64.96|67.31|65.11|66.94|64.74|0
1695293100000|2023-09-21 10:45:00|67.24|65.04|67.31|65.11|67.46|65.26|66.87|64.67|0
1695293400000|2023-09-21 10:50:00|67.24|65.04|66.94|64.74|67.53|65.33|66.87|64.67|0
1695293700000|2023-09-21 10:55:00|66.87|64.67|66.79|64.59|66.94|64.74|66.64|64.44|0
1695294000000|2023-09-21 11:00:00|66.75|64.55|67.3|65.1|67.38|65.18|66.21|64.01|0
1695294300000|2023-09-21 11:05:00|67.01|64.81|67.74|65.54|68.04|65.84|66.93|64.73|0
1695294600000|2023-09-21 11:10:00|67.82|65.62|68.48|66.28|68.86|66.66|67.59|65.39|0
1695294900000|2023-09-21 11:15:00|68.41|66.21|69.01|66.81|69.16|66.96|68.41|66.21|0
1695295200000|2023-09-21 11:20:00|68.93|66.73|69.23|67.03|69.3|67.1|68.78|66.58|0
1695295500000|2023-09-21 11:25:00|69.38|67.18|69.08|66.88|69.38|67.18|68.78|66.58|0
1695295800000|2023-09-21 11:30:00|69.23|67.03|69|66.8|69.45|67.25|68.92|66.72|0
1695296100000|2023-09-21 11:35:00|68.92|66.72|69.15|66.95|69.15|66.95|68.47|66.27|0
1695296400000|2023-09-21 11:40:00|69|66.8|68.47|66.27|69.15|66.95|68.47|66.27|0
1695296700000|2023-09-21 11:45:00|68.39|66.19|68.47|66.27|68.69|66.49|68.13|65.93|0
1695297000000|2023-09-21 11:50:00|68.39|66.19|69.06|66.86|69.29|67.09|68.32|66.12|0
1695297300000|2023-09-21 11:55:00|69.14|66.94|69.21|67.01|69.59|67.39|68.99|66.79|0
1695297600000|2023-09-21 12:00:00|69.29|67.09|68.98|66.78|69.51|67.31|68.83|66.63|0
1695297900000|2023-09-21 12:05:00|69.13|66.93|69.66|67.46|69.78|67.58|68.76|66.56|0
1695298200000|2023-09-21 12:10:00|69.58|67.38|69.43|67.23|69.81|67.61|69.05|66.85|0
1695298500000|2023-09-21 12:15:00|69.35|67.15|69.65|67.45|69.73|67.53|69.28|67.08|0
1695298800000|2023-09-21 12:20:00|69.73|67.53|69.96|67.76|70.11|67.91|69.43|67.23|0
1695299100000|2023-09-21 12:25:00|70.03|67.83|69.57|67.37|70.11|67.91|69.42|67.22|0
1695299400000|2023-09-21 12:30:00|69.92|67.72|71.17|68.97|71.64|69.44|69.8|67.6|0
1695299700000|2023-09-21 12:35:00|71.1|68.9|72.5|70.3|72.66|70.46|70.71|68.51|0
1695300000000|2023-09-21 12:40:00|72.35|70.15|72.12|69.92|72.66|70.46|71.66|69.46|0
1695300300000|2023-09-21 12:45:00|72.04|69.84|72.04|69.84|72.96|70.76|71.65|69.45|0
1695300600000|2023-09-21 12:50:00|71.96|69.76|72.03|69.83|72.73|70.53|71.96|69.76|0
1695300900000|2023-09-21 12:55:00|71.96|69.76|71.42|69.22|72.03|69.83|71.34|69.14|0
1695301200000|2023-09-21 13:00:00|71.27|69.07|70.96|68.76|71.27|69.07|70.36|68.16|0
1695301500000|2023-09-21 13:05:00|71.04|68.84|70.96|68.76|71.42|69.22|70.88|68.68|0
1695301800000|2023-09-21 13:10:00|70.92|68.72|71.26|69.06|71.57|69.37|70.88|68.68|0
1695302100000|2023-09-21 13:15:00|71.34|69.14|71.18|68.98|71.49|69.29|70.96|68.76|0
1695302400000|2023-09-21 13:20:00|71.26|69.06|71.1|68.9|71.41|69.21|70.88|68.68|0
1695302700000|2023-09-21 13:25:00|71.03|68.83|69.82|67.62|71.03|68.83|69.74|67.54|0
1695303000000|2023-09-21 13:30:00|69.74|67.54|71.4|69.2|71.86|69.66|69|66.8|0
1695303300000|2023-09-21 13:35:00|71.33|69.13|72.63|70.43|72.63|70.43|69.97|67.77|0
1695303600000|2023-09-21 13:40:00|72.4|70.2|72.7|70.5|72.7|70.5|71.17|68.97|0
1695303900000|2023-09-21 13:45:00|72.78|70.58|72.39|70.19|72.78|70.58|71.24|69.04|0
1695304200000|2023-09-21 13:50:00|72.08|69.88|72.85|70.65|73.63|71.43|72.08|69.88|0
1695304500000|2023-09-21 13:55:00|72.93|70.73|74.41|72.21|74.49|72.29|72.93|70.73|0
1695304800000|2023-09-21 14:00:00|74.49|72.29|74.72|72.52|74.88|72.68|73.94|71.74|0
1695305100000|2023-09-21 14:05:00|74.8|72.6|72.54|70.34|74.96|72.76|72.46|70.26|0
1695305400000|2023-09-21 14:10:00|72.38|70.18|73.07|70.87|73.39|71.19|71.92|69.72|0
1695305700000|2023-09-21 14:15:00|72.92|70.72|70.32|68.12|72.92|70.72|70.17|67.97|0
1695306000000|2023-09-21 14:20:00|70.4|68.2|70.49|68.29|71.38|69.18|69.96|67.76|0
1695306300000|2023-09-21 14:25:00|70.57|68.37|71.95|69.75|72.18|69.98|69.52|67.32|0
1695306600000|2023-09-21 14:30:00|72.03|69.83|72.18|69.98|72.72|70.52|71.56|69.36|0
1695306900000|2023-09-21 14:35:00|72.1|69.9|70.04|67.84|72.25|70.05|69.89|67.69|0
1695307200000|2023-09-21 14:40:00|70.19|67.99|71.33|69.13|71.4|69.2|69.66|67.46|0
1695307500000|2023-09-21 14:45:00|71.48|69.28|72.25|70.05|72.71|70.51|71.25|69.05|0
1695307800000|2023-09-21 14:50:00|72.4|70.2|72.63|70.43|73.02|70.82|72.17|69.97|0
1695308100000|2023-09-21 14:55:00|72.71|70.51|73.72|71.52|74.12|71.92|72.4|70.2|0
1695308400000|2023-09-21 15:00:00|73.8|71.6|73.25|71.05|73.88|71.68|73.25|71.05|0
1695308700000|2023-09-21 15:05:00|73.17|70.97|73.48|71.28|73.72|71.52|72.39|70.19|0
1695309000000|2023-09-21 15:10:00|73.4|71.2|74.35|72.15|74.9|72.7|72.94|70.74|0
1695309300000|2023-09-21 15:15:00|74.27|72.07|74.58|72.38|75.3|73.1|74.27|72.07|0
1695309600000|2023-09-21 15:20:00|74.66|72.46|74.58|72.38|74.82|72.62|73.63|71.43|0
1695309900000|2023-09-21 15:25:00|74.66|72.46|74.81|72.61|74.97|72.77|74.5|72.3|0
1695310200000|2023-09-21 15:30:00|74.89|72.69|73.09|70.89|74.97|72.77|73.01|70.81|0
1695310500000|2023-09-21 15:35:00|73.16|70.96|73.47|71.27|73.87|71.67|72.77|70.57|0
1695310800000|2023-09-21 15:40:00|73.4|71.2|73.47|71.27|74.34|72.14|73.39|71.19|0
1695311100000|2023-09-21 15:45:00|73.55|71.35|72.69|70.49|73.55|71.35|72.38|70.18|0
1695311400000|2023-09-21 15:50:00|72.61|70.41|73.78|71.58|73.78|71.58|72.38|70.18|0
1695311700000|2023-09-21 15:55:00|73.55|71.35|73.5|71.3|73.86|71.66|72.6|70.4|0
1695312000000|2023-09-21 16:00:00|73.42|71.22|74.21|72.01|74.37|72.17|73.42|71.22|0
1695312300000|2023-09-21 16:05:00|74.13|71.93|74.05|71.85|74.37|72.17|73.97|71.77|0
1695312600000|2023-09-21 16:10:00|74.13|71.93|74.68|72.48|74.92|72.72|74.05|71.85|0
1695312900000|2023-09-21 16:15:00|74.76|72.56|74.12|71.92|75|72.8|73.96|71.76|0
1695313200000|2023-09-21 16:20:00|74.2|72|74.34|72.14|74.98|72.78|73.8|71.6|0
1695313500000|2023-09-21 16:25:00|74.42|72.22|74.26|72.06|74.98|72.78|73.95|71.75|0
1695313800000|2023-09-21 16:30:00|74.1|71.9|73.08|70.88|74.5|72.3|72.92|70.72|0
1695314100000|2023-09-21 16:35:00|73.16|70.96|74.5|72.3|74.74|72.54|73.16|70.96|0
1695314400000|2023-09-21 16:40:00|74.62|72.42|74.41|72.21|74.73|72.53|73.62|71.42|0
1695314700000|2023-09-21 16:45:00|74.33|72.13|73.7|71.5|74.41|72.21|73.62|71.42|0
1695315000000|2023-09-21 16:50:00|73.74|71.54|73.93|71.73|74.09|71.89|73.22|71.02|0
1695315300000|2023-09-21 16:55:00|74.01|71.81|74.89|72.69|74.97|72.77|73.93|71.73|0
1695315600000|2023-09-21 17:00:00|74.97|72.77|74.09|71.89|75.12|72.92|74.01|71.81|0
1695315900000|2023-09-21 17:05:00|74.17|71.97|73.45|71.25|74.25|72.05|73.06|70.86|0
1695316200000|2023-09-21 17:10:00|73.37|71.17|72.13|69.93|73.45|71.25|72.05|69.85|0
1695316500000|2023-09-21 17:15:00|72.05|69.85|70.9|68.7|72.05|69.85|70.75|68.55|0
1695316800000|2023-09-21 17:20:00|70.98|68.78|70.98|68.78|71.36|69.16|70.59|68.39|0
1695317100000|2023-09-21 17:25:00|70.9|68.7|70.3|68.1|71.04|68.84|69.76|67.56|0
1695317400000|2023-09-21 17:30:00|70.22|68.02|70.37|68.17|70.38|68.18|69.54|67.34|0
1695317700000|2023-09-21 17:35:00|70.45|68.25|70.37|68.17|70.45|68.25|69.46|67.26|0
1695318000000|2023-09-21 17:40:00|70.45|68.25|70.68|68.48|70.99|68.79|69.61|67.41|0
1695318300000|2023-09-21 17:45:00|70.6|68.4|69.77|67.57|70.83|68.63|69.62|67.42|0
1695318600000|2023-09-21 17:50:00|69.7|67.5|69.85|67.65|70.16|67.96|69.39|67.19|0
1695318900000|2023-09-21 17:55:00|69.77|67.57|70.15|67.95|70.54|68.34|69.77|67.57|0
1695319200000|2023-09-21 18:00:00|70.08|67.88|71.16|68.96|71.16|68.96|70|67.8|0
1695319500000|2023-09-21 18:05:00|71.24|69.04|71.69|69.49|71.69|69.49|70.3|68.1|0
1695319800000|2023-09-21 18:10:00|71.76|69.56|72.08|69.88|72.08|69.88|70.83|68.63|0
1695320100000|2023-09-21 18:15:00|72.15|69.95|72.47|70.27|72.7|70.5|71.92|69.72|0
1695320400000|2023-09-21 18:20:00|72.39|70.19|73|70.8|73|70.8|72.23|70.03|0
1695320700000|2023-09-21 18:25:00|72.92|70.72|74.35|72.15|74.35|72.15|72.84|70.64|0
1695321000000|2023-09-21 18:30:00|74.43|72.23|74.67|72.47|74.91|72.71|74.03|71.83|0
1695321300000|2023-09-21 18:35:00|74.59|72.39|73.63|71.43|74.75|72.55|73.07|70.87|0
1695321600000|2023-09-21 18:40:00|73.7|71.5|73.24|71.04|73.78|71.58|72.17|69.97|0
1695321900000|2023-09-21 18:45:00|73.16|70.96|73.96|71.76|73.96|71.76|73|70.8|0
1695322200000|2023-09-21 18:50:00|73.88|71.68|73.87|71.67|74.6|72.4|73.79|71.59|0
1695322500000|2023-09-21 18:55:00|73.95|71.75|74.75|72.55|74.83|72.63|73.79|71.59|0
1695322800000|2023-09-21 19:00:00|74.67|72.47|74.58|72.38|75.47|73.27|74.02|71.82|0
1695323100000|2023-09-21 19:05:00|74.5|72.3|75.14|72.94|75.54|73.34|74.42|72.22|0
1695323400000|2023-09-21 19:10:00|75.06|72.86|76.19|73.99|76.52|74.32|74.9|72.7|0
1695323700000|2023-09-21 19:15:00|76.27|74.07|77.46|75.26|77.71|75.51|75.98|73.78|0
1695324000000|2023-09-21 19:20:00|77.54|75.34|77.13|74.93|77.54|75.34|76.64|74.44|0
1695324300000|2023-09-21 19:25:00|77.21|75.01|78.7|76.5|79.11|76.91|76.96|74.76|0
1695324600000|2023-09-21 19:30:00|78.78|76.58|79.36|77.16|80.04|77.84|78.36|76.16|0
1695324900000|2023-09-21 19:35:00|79.45|77.25|78.69|76.49|79.45|77.25|77.86|75.66|0
1695325200000|2023-09-21 19:40:00|78.52|76.32|78.44|76.24|79.53|77.33|77.94|75.74|0
1695325500000|2023-09-21 19:45:00|78.52|76.32|78.94|76.74|78.94|76.74|77.94|75.74|0
1695325800000|2023-09-21 19:50:00|79.44|77.24|79.35|77.15|80.28|78.08|79.1|76.9|0
1695326100000|2023-09-21 19:55:00|79.27|77.07|81.47|79.27|81.64|79.44|79.27|77.07|0
1695326400000|2023-09-21 20:00:00|80.62|78.42|82.15|79.95|82.41|80.21|80.36|78.16|0
1695326700000|2023-09-21 20:05:00|82.07|79.87|81.55|79.35|82.15|79.95|81.38|79.18|0
1695327000000|2023-09-21 20:10:00|81.64|79.44|82.15|79.95|82.24|80.04|81.55|79.35|0
1695327300000|2023-09-21 20:15:00|82.25|79.85|82.59|80.19|82.68|80.28|82.08|79.68|0
1695327600000|2023-09-21 20:20:00|82.68|80.28|83.11|80.71|83.2|80.8|82.68|80.28|0
1695327900000|2023-09-21 20:25:00|83.02|80.62|83.19|80.79|83.28|80.88|83.02|80.62|0
1695328200000|2023-09-21 20:30:00|83.28|80.88|82.76|80.36|83.37|80.97|82.76|80.36|0
1695328500000|2023-09-21 20:35:00|82.84|80.44|82.32|79.92|82.84|80.44|82.24|79.84|0
1695328800000|2023-09-21 20:40:00|82.41|80.01|83.27|80.87|83.27|80.87|82.41|80.01|0
1695329100000|2023-09-21 20:45:00|83.19|80.79|83.1|80.7|83.19|80.79|83.01|80.61|0
1695329400000|2023-09-21 20:50:00|83.01|80.61|83.09|80.69|83.18|80.78|82.92|80.52|0
1695329700000|2023-09-21 20:55:00|83.14|80.74|82.7|80.3|83.18|80.78|82.62|80.22|0
1695330000000|2023-09-21 21:00:00|82.69|80.29|82.74|80.34|82.85|80.45|82.68|80.28|0
1695330300000|2023-09-21 21:05:00|82.81|80.41|82.67|80.27|82.91|80.51|82.67|80.27|0
1695330600000|2023-09-21 21:10:00|82.71|80.31|82.84|80.44|82.91|80.51|82.67|80.27|0
1695330900000|2023-09-21 21:15:00|82.91|80.51|82.88|80.48|83.13|80.73|82.84|80.44|0
1695331200000|2023-09-21 21:20:00|82.89|80.49|82.79|80.39|83|80.6|82.79|80.39|0
1695331500000|2023-09-21 21:25:00|82.67|80.27|82.7|80.3|82.79|80.39|82.66|80.26|0
1695331800000|2023-09-21 21:30:00|82.74|80.34|82.74|80.34|82.75|80.35|82.59|80.19|0
1695332100000|2023-09-21 21:35:00|82.7|80.3|82.97|80.57|82.99|80.59|82.7|80.3|0
1695332400000|2023-09-21 21:40:00|82.99|80.59|82.87|80.47|82.99|80.59|82.86|80.46|0
1695332700000|2023-09-21 21:45:00|82.92|80.52|82.73|80.33|82.93|80.53|82.68|80.28|0
1695333000000|2023-09-21 21:50:00|82.71|80.31|82.75|80.35|82.85|80.45|82.66|80.26|0
1695333300000|2023-09-21 21:55:00|82.66|80.26|82.54|80.14|82.73|80.33|82.54|80.14|0
1695333600000|2023-09-21 22:00:00|82.15|79.75|81.85|79.45|82.15|79.75|81.25|78.85|0
1695333900000|2023-09-21 22:05:00|81.81|79.41|81.76|79.36|82.02|79.62|81.68|79.28|0
1695334200000|2023-09-21 22:10:00|81.68|79.28|81.16|78.76|81.68|79.28|81.07|78.67|0
1695334500000|2023-09-21 22:15:00|81.12|78.72|80.82|78.42|81.16|78.76|80.82|78.42|0
1695334800000|2023-09-21 22:20:00|80.77|78.37|80.64|78.24|80.77|78.37|80.56|78.16|0
1695335100000|2023-09-21 22:25:00|80.73|78.33|80.73|78.33|81.07|78.67|80.73|78.33|0
1695335400000|2023-09-21 22:30:00|80.64|78.24|81.06|78.66|81.15|78.75|80.64|78.24|0
1695335700000|2023-09-21 22:35:00|81.11|78.71|80.98|78.58|81.15|78.75|80.98|78.58|0
1695336000000|2023-09-21 22:40:00|81.06|78.66|80.89|78.49|81.06|78.66|80.8|78.4|0
1695336300000|2023-09-21 22:45:00|80.97|78.57|81.14|78.74|81.14|78.74|80.97|78.57|0
1695336600000|2023-09-21 22:50:00|81.06|78.66|81.05|78.65|81.14|78.74|81.05|78.65|0
1695336900000|2023-09-21 22:55:00|80.97|78.57|81.05|78.65|81.05|78.65|80.88|78.48|0
1695337200000|2023-09-21 23:00:00|81.14|78.74|81.78|79.38|81.82|79.42|80.96|78.56|0
1695337500000|2023-09-21 23:05:00|81.73|79.33|81.73|79.33|81.73|79.33|81.39|78.99|0
1695337800000|2023-09-21 23:10:00|81.64|79.24|81.56|79.16|81.69|79.29|81.47|79.07|0
1695338100000|2023-09-21 23:15:00|81.64|79.24|81.73|79.33|81.73|79.33|81.47|79.07|0
1695338400000|2023-09-21 23:20:00|81.55|79.15|81.47|79.07|81.64|79.24|81.38|78.98|0
1695338700000|2023-09-21 23:25:00|81.51|79.11|81.63|79.23|81.81|79.41|81.47|79.07|0
1695339000000|2023-09-21 23:30:00|81.72|79.32|81.63|79.23|81.72|79.32|81.55|79.15|0
1695339300000|2023-09-21 23:35:00|81.72|79.32|81.29|78.89|81.72|79.32|81.29|78.89|0
1695339600000|2023-09-21 23:40:00|81.37|78.97|81.33|78.93|81.46|79.06|81.29|78.89|0
1695339900000|2023-09-21 23:45:00|81.28|78.88|81.54|79.14|81.54|79.14|81.28|78.88|0
1695340200000|2023-09-21 23:50:00|81.62|79.22|82.4|80|82.66|80.26|81.62|79.22|0
1695340500000|2023-09-21 23:55:00|82.48|80.08|82.22|79.82|82.48|80.08|82.14|79.74|0
1695340800000|2023-09-22 00:00:00|82.14|79.74|81.79|79.39|82.14|79.74|81.28|78.88|0
1695341100000|2023-09-22 00:05:00|81.7|79.3|81.44|79.04|82.05|79.65|81.36|78.96|0
1695341400000|2023-09-22 00:10:00|81.61|79.21|81.96|79.56|82.04|79.64|81.61|79.21|0
1695341700000|2023-09-22 00:15:00|82.04|79.64|86.18|83.78|86.44|84.04|81.87|79.47|0
1695342000000|2023-09-22 00:20:00|86.09|83.69|86.09|83.69|86.35|83.95|85.74|83.34|0
1695342300000|2023-09-22 00:25:00|86.18|83.78|86.7|84.3|86.7|84.3|86.18|83.78|0
1695342600000|2023-09-22 00:30:00|86.6|84.4|86.51|84.31|87.04|84.84|86.25|84.05|0
1695342900000|2023-09-22 00:35:00|86.42|84.22|86.42|84.22|86.95|84.75|86.25|84.05|0
1695343200000|2023-09-22 00:40:00|86.46|84.26|86.59|84.39|86.59|84.39|86.24|84.04|0
1695343500000|2023-09-22 00:45:00|86.68|84.48|85.46|83.26|86.68|84.48|85.46|83.26|0
1695343800000|2023-09-22 00:50:00|85.37|83.17|84.85|82.65|85.46|83.26|84.85|82.65|0
1695344100000|2023-09-22 00:55:00|84.94|82.74|84.59|82.39|84.94|82.74|84.59|82.39|0
1695344400000|2023-09-22 01:00:00|84.67|82.47|85.11|82.91|85.28|83.08|84.67|82.47|0
1695344700000|2023-09-22 01:05:00|85.15|82.95|84.93|82.73|85.54|83.34|84.84|82.64|0
1695345000000|2023-09-22 01:10:00|84.84|82.64|85.01|82.81|85.19|82.99|84.84|82.64|0
1695345300000|2023-09-22 01:15:00|85.1|82.9|84.4|82.2|85.1|82.9|84.32|82.12|0
1695345600000|2023-09-22 01:20:00|84.49|82.29|84.04|81.84|84.91|82.71|82.55|80.35|0
1695345900000|2023-09-22 01:25:00|84.13|81.93|83.95|81.75|84.3|82.1|83.95|81.75|0
1695346200000|2023-09-22 01:30:00|84.04|81.84|84.12|81.92|84.29|82.09|83.61|81.41|0
1695346500000|2023-09-22 01:35:00|84.04|81.84|84.12|81.92|84.29|82.09|83.95|81.75|0
1695346800000|2023-09-22 01:40:00|84.08|81.88|83.69|81.49|84.12|81.92|83.35|81.15|0
1695347100000|2023-09-22 01:45:00|83.86|81.66|83.43|81.23|83.86|81.66|83.43|81.23|0
1695347400000|2023-09-22 01:50:00|83.51|81.31|83.94|81.74|83.94|81.74|83.51|81.31|0
1695347700000|2023-09-22 01:55:00|83.85|81.65|83.76|81.56|83.94|81.74|83.68|81.48|0
1695348000000|2023-09-22 02:00:00|83.68|81.48|83.68|81.48|83.76|81.56|83.42|81.22|0
1695348300000|2023-09-22 02:05:00|83.76|81.56|83.42|81.22|83.76|81.56|83.33|81.13|0
1695348600000|2023-09-22 02:10:00|83.5|81.3|83.07|80.87|83.5|81.3|82.99|80.79|0
1695348900000|2023-09-22 02:15:00|90.67|88.47|82.06|79.86|90.67|88.47|81.89|79.69|0
1695349200000|2023-09-22 02:20:00|82.14|79.94|82.06|79.86|82.31|80.11|82.06|79.86|0
1695349500000|2023-09-22 02:25:00|82.14|79.94|82.1|79.9|82.23|80.03|81.89|79.69|0
1695349800000|2023-09-22 02:30:00|82.05|79.85|82.22|80.02|82.31|80.11|81.97|79.77|0
1695350100000|2023-09-22 02:35:00|82.14|79.94|82.22|80.02|82.39|80.19|82.05|79.85|0
1695350400000|2023-09-22 02:40:00|82.3|80.1|82.3|80.1|82.39|80.19|82.22|80.02|0
1695350700000|2023-09-22 02:45:00|82.22|80.02|82.17|79.97|82.3|80.1|82.04|79.84|0
1695351000000|2023-09-22 02:50:00|82.13|79.93|82.89|80.69|82.98|80.78|82.13|79.93|0
1695351300000|2023-09-22 02:55:00|82.81|80.61|82.89|80.69|83.24|81.04|82.72|80.52|0
1695351600000|2023-09-22 03:00:00|82.81|80.61|82.38|80.18|83.06|80.86|82.38|80.18|0
1695351900000|2023-09-22 03:05:00|82.46|80.26|82.37|80.17|82.63|80.43|82.29|80.09|0
1695352200000|2023-09-22 03:10:00|82.29|80.09|81.95|79.75|82.37|80.17|81.86|79.66|0
1695352500000|2023-09-22 03:15:00|81.86|79.66|81.52|79.32|81.95|79.75|81.52|79.32|0
1695352800000|2023-09-22 03:20:00|81.6|79.4|81.69|79.49|81.77|79.57|81.52|79.32|0
1695353100000|2023-09-22 03:25:00|81.65|79.45|81.51|79.31|81.85|79.65|81.51|79.31|0
1695353400000|2023-09-22 03:30:00|81.43|79.23|81.26|79.06|81.51|79.31|81.17|78.97|0
1695353700000|2023-09-22 03:35:00|81.17|78.97|80.83|78.63|81.34|79.14|80.75|78.55|0
1695354000000|2023-09-22 03:40:00|80.92|78.72|81|78.8|81.09|78.89|80.92|78.72|0
1695354300000|2023-09-22 03:45:00|81.08|78.88|81|78.8|81.34|79.14|81|78.8|0
1695354600000|2023-09-22 03:50:00|81.08|78.88|81|78.8|81.17|78.97|80.83|78.63|0
1695354900000|2023-09-22 03:55:00|80.99|78.79|80.99|78.79|80.99|78.79|80.66|78.46|0
1695355200000|2023-09-22 04:00:00|81.08|78.88|80.91|78.71|81.16|78.96|80.91|78.71|0
1695355500000|2023-09-22 04:05:00|80.82|78.62|80.48|78.28|80.91|78.71|80.48|78.28|0
1695355800000|2023-09-22 04:10:00|80.4|78.2|80.56|78.36|80.57|78.37|80.4|78.2|0
1695356100000|2023-09-22 04:15:00|80.48|78.28|80.73|78.53|80.73|78.53|80.48|78.28|0
1695356400000|2023-09-22 04:20:00|80.81|78.61|80.81|78.61|80.98|78.78|80.73|78.53|0
1695356700000|2023-09-22 04:25:00|80.9|78.7|80.89|78.69|80.9|78.7|80.73|78.53|0
1695357000000|2023-09-22 04:30:00|80.98|78.78|81.06|78.86|81.14|78.94|80.89|78.69|0
1695357300000|2023-09-22 04:35:00|81.14|78.94|80.97|78.77|81.14|78.94|80.89|78.69|0
1695357600000|2023-09-22 04:40:00|80.89|78.69|81.05|78.85|81.14|78.94|80.89|78.69|0
1695357900000|2023-09-22 04:45:00|81.14|78.94|81.05|78.85|81.14|78.94|80.88|78.68|0
1695358200000|2023-09-22 04:50:00|80.97|78.77|80.63|78.43|81.13|78.93|80.54|78.34|0
1695358500000|2023-09-22 04:55:00|80.71|78.51|80.63|78.43|80.71|78.51|80.63|78.43|0
1695358800000|2023-09-22 05:00:00|80.71|78.51|80.87|78.67|80.88|78.68|80.62|78.42|0
1695359100000|2023-09-22 05:05:00|80.79|78.59|80.62|78.42|80.96|78.76|80.45|78.25|0
1695359400000|2023-09-22 05:10:00|80.54|78.34|80.79|78.59|80.79|78.59|80.45|78.25|0
1695359700000|2023-09-22 05:15:00|80.7|78.5|80.95|78.75|80.95|78.75|80.62|78.42|0
1695360000000|2023-09-22 05:20:00|81.04|78.84|80.7|78.5|81.04|78.84|80.7|78.5|0
1695360300000|2023-09-22 05:25:00|80.78|78.58|80.86|78.66|81.03|78.83|80.61|78.41|0
1695360600000|2023-09-22 05:30:00|80.95|78.75|80.39|78.19|80.95|78.75|80.31|78.11|0
1695360900000|2023-09-22 05:35:00|80.48|78.28|80.31|78.11|80.48|78.28|80.14|77.94|0
1695361200000|2023-09-22 05:40:00|80.3|78.1|79.72|77.52|80.3|78.1|79.63|77.43|0
1695361500000|2023-09-22 05:45:00|79.63|77.43|79.55|77.35|79.63|77.43|79.38|77.18|0
1695361800000|2023-09-22 05:50:00|79.47|77.27|79.71|77.51|79.88|77.68|79.46|77.26|0
1695362100000|2023-09-22 05:55:00|79.8|77.6|79.88|77.68|79.96|77.76|79.63|77.43|0
1695362400000|2023-09-22 06:00:00|79.96|77.76|80.04|77.84|80.38|78.18|79.88|77.68|0
1695362700000|2023-09-22 06:05:00|79.96|77.76|79.54|77.34|80.04|77.84|79.37|77.17|0
1695363000000|2023-09-22 06:10:00|79.45|77.25|79.79|77.59|79.95|77.75|79.37|77.17|0
1695363300000|2023-09-22 06:15:00|79.7|77.5|79.23|77.03|79.87|77.67|79.11|76.91|0
1695363600000|2023-09-22 06:20:00|79.19|76.99|79.48|77.28|79.65|77.45|79.19|76.99|0
1695363900000|2023-09-22 06:25:00|79.4|77.2|78.98|76.78|79.65|77.45|78.98|76.78|0
1695364200000|2023-09-22 06:30:00|79.15|76.95|79.23|77.03|79.23|77.03|78.98|76.78|0
1695364500000|2023-09-22 06:35:00|79.31|77.11|79.72|77.52|79.72|77.52|78.98|76.78|0
1695364800000|2023-09-22 06:40:00|79.64|77.44|79.47|77.27|79.81|77.61|79.47|77.27|0
1695365100000|2023-09-22 06:45:00|79.39|77.19|79.72|77.52|79.72|77.52|79.39|77.19|0
1695365400000|2023-09-22 06:50:00|79.8|77.6|79.72|77.52|79.88|77.68|79.55|77.35|0
1695365700000|2023-09-22 06:55:00|79.8|77.6|79.71|77.51|79.8|77.6|79.17|76.97|0
1695366000000|2023-09-22 07:00:00|79.96|77.76|80.05|77.85|81.4|79.2|79.96|77.76|0
1695366300000|2023-09-22 07:05:00|79.96|77.76|80.29|78.09|80.89|78.69|79.29|77.09|0
1695366600000|2023-09-22 07:10:00|80.21|78.01|79.46|77.26|80.55|78.35|79.46|77.26|0
1695366900000|2023-09-22 07:15:00|79.37|77.17|78.79|76.59|79.87|77.67|78.62|76.42|0
1695367200000|2023-09-22 07:20:00|78.87|76.67|79.95|77.75|80.12|77.92|78.79|76.59|0
1695367500000|2023-09-22 07:25:00|80.04|77.84|80.12|77.92|81.13|78.93|80.04|77.84|0
1695367800000|2023-09-22 07:30:00|79.87|77.67|80.37|78.17|80.37|78.17|79.03|76.83|0
1695368100000|2023-09-22 07:35:00|80.11|77.91|80.53|78.33|80.53|78.33|79.53|77.33|0
1695368400000|2023-09-22 07:40:00|80.49|78.29|80.03|77.83|80.62|78.42|79.77|77.57|0
1695368700000|2023-09-22 07:45:00|79.94|77.74|79.44|77.24|80.11|77.91|79.44|77.24|0
1695369000000|2023-09-22 07:50:00|79.35|77.15|80.78|78.58|80.86|78.66|79.19|76.99|0
1695369300000|2023-09-22 07:55:00|80.86|78.66|81.11|78.91|81.28|79.08|80.61|78.41|0
1695369600000|2023-09-22 08:00:00|81.03|78.83|81.53|79.33|81.96|79.76|80.94|78.74|0
1695369900000|2023-09-22 08:05:00|81.58|79.38|81.11|78.91|82.13|79.93|81.02|78.82|0
1695370200000|2023-09-22 08:10:00|81.28|79.08|80.68|78.48|81.62|79.42|80.18|77.98|0
1695370500000|2023-09-22 08:15:00|80.77|78.57|80.01|77.81|80.77|78.57|79.76|77.56|0
1695370800000|2023-09-22 08:20:00|79.92|77.72|80.51|78.31|80.68|78.48|79.92|77.72|0
1695371100000|2023-09-22 08:25:00|80.59|78.39|80.93|78.73|81.27|79.07|80.59|78.39|0
1695371400000|2023-09-22 08:30:00|81.1|78.9|80.21|78.01|81.35|79.15|80.08|77.88|0
1695371700000|2023-09-22 08:35:00|80.25|78.05|79.75|77.55|80.5|78.3|79.75|77.55|0
1695372000000|2023-09-22 08:40:00|79.66|77.46|79.74|77.54|79.91|77.71|79.49|77.29|0
1695372300000|2023-09-22 08:45:00|79.83|77.63|80.75|78.55|80.92|78.72|79.74|77.54|0
1695372600000|2023-09-22 08:50:00|80.58|78.38|80.24|78.04|80.75|78.55|80.07|77.87|0
1695372900000|2023-09-22 08:55:00|80.33|78.13|80.24|78.04|80.75|78.55|80.07|77.87|0
1695373200000|2023-09-22 09:00:00|80.32|78.12|80.91|78.71|80.91|78.71|80.07|77.87|0
1695373500000|2023-09-22 09:05:00|81|78.8|80.74|78.54|81.16|78.96|80.57|78.37|0
1695373800000|2023-09-22 09:10:00|80.82|78.62|80.23|78.03|80.99|78.79|80.15|77.95|0
1695374100000|2023-09-22 09:15:00|80.15|77.95|80.44|78.24|80.57|78.37|79.89|77.69|0
1695374400000|2023-09-22 09:20:00|80.48|78.28|80.39|78.19|80.73|78.53|80.23|78.03|0
1695374700000|2023-09-22 09:25:00|80.56|78.36|80.31|78.11|80.65|78.45|80.1|77.9|0
1695375000000|2023-09-22 09:30:00|80.39|78.19|79.55|77.35|80.39|78.19|79.55|77.35|0
1695375300000|2023-09-22 09:35:00|79.51|77.31|79.38|77.18|79.55|77.35|79.01|76.81|0
1695375600000|2023-09-22 09:40:00|79.3|77.1|79.38|77.18|79.46|77.26|79.05|76.85|0
1695375900000|2023-09-22 09:45:00|79.3|77.1|78.79|76.59|79.3|77.1|78.79|76.59|0
1695376200000|2023-09-22 09:50:00|78.88|76.68|78.79|76.59|79.04|76.84|78.63|76.43|0
1695376500000|2023-09-22 09:55:00|78.71|76.51|78.79|76.59|78.79|76.59|78.46|76.26|0
1695376800000|2023-09-22 10:00:00|78.71|76.51|79.2|77|79.2|77|78.62|76.42|0
1695377100000|2023-09-22 10:05:00|79.12|76.92|79.03|76.83|79.37|77.17|78.87|76.67|0
1695377400000|2023-09-22 10:10:00|79.12|76.92|79.2|77|79.2|77|78.87|76.67|0
1695377700000|2023-09-22 10:15:00|79.11|76.91|79.36|77.16|79.7|77.5|79.03|76.83|0
1695378000000|2023-09-22 10:20:00|79.4|77.2|79.78|77.58|79.86|77.66|79.36|77.16|0
1695378300000|2023-09-22 10:25:00|79.69|77.49|79.69|77.49|80.03|77.83|79.65|77.45|0
1695378600000|2023-09-22 10:30:00|79.61|77.41|79.77|77.57|79.94|77.74|79.6|77.4|0
1695378900000|2023-09-22 10:35:00|79.69|77.49|79.68|77.48|79.85|77.65|79.52|77.32|0
1695379200000|2023-09-22 10:40:00|79.77|77.57|79.02|76.82|79.85|77.65|78.93|76.73|0
1695379500000|2023-09-22 10:45:00|79.01|76.81|78.68|76.48|79.1|76.9|78.6|76.4|0
1695379800000|2023-09-22 10:50:00|78.6|76.4|78.84|76.64|78.84|76.64|78.27|76.07|0
1695380100000|2023-09-22 10:55:00|78.76|76.56|79.26|77.06|79.34|77.14|78.68|76.48|0
1695380400000|2023-09-22 11:00:00|79.17|76.97|79.92|77.72|79.92|77.72|79.09|76.89|0
1695380700000|2023-09-22 11:05:00|80.01|77.81|79.92|77.72|80.43|78.23|79.59|77.39|0
1695381000000|2023-09-22 11:10:00|80|77.8|79.83|77.63|80.34|78.14|79.75|77.55|0
1695381300000|2023-09-22 11:15:00|79.92|77.72|79.92|77.72|80.08|77.88|79.75|77.55|0
1695381600000|2023-09-22 11:20:00|80|77.8|79.24|77.04|80|77.8|79.24|77.04|0
1695381900000|2023-09-22 11:25:00|79.33|77.13|79.83|77.63|79.83|77.63|79.16|76.96|0
1695382200000|2023-09-22 11:30:00|79.74|77.54|79.82|77.62|79.91|77.71|79.57|77.37|0
1695382500000|2023-09-22 11:35:00|79.74|77.54|79.15|76.95|79.74|77.54|79.15|76.95|0
1695382800000|2023-09-22 11:40:00|79.24|77.04|79.48|77.28|79.57|77.37|79.07|76.87|0
1695383100000|2023-09-22 11:45:00|79.4|77.2|79.23|77.03|79.9|77.7|79.07|76.87|0
1695383400000|2023-09-22 11:50:00|79.15|76.95|79.06|76.86|79.23|77.03|78.98|76.78|0
1695383700000|2023-09-22 11:55:00|78.98|76.78|79.14|76.94|79.23|77.03|78.89|76.69|0
1695384000000|2023-09-22 12:00:00|79.06|76.86|76.6|74.4|79.06|76.86|76.51|74.31|0
1695384300000|2023-09-22 12:05:00|76.59|74.39|76.67|74.47|77.09|74.89|76.43|74.23|0
1695384600000|2023-09-22 12:10:00|76.76|74.56|76.1|73.9|76.92|74.72|76.02|73.82|0
1695384900000|2023-09-22 12:15:00|76.14|73.94|76.18|73.98|76.51|74.31|75.94|73.74|0
1695385200000|2023-09-22 12:20:00|76.26|74.06|75.69|73.49|76.34|74.14|75.45|73.25|0
1695385500000|2023-09-22 12:25:00|75.61|73.41|75.44|73.24|75.69|73.49|75.2|73|0
1695385800000|2023-09-22 12:30:00|75.53|73.33|75.93|73.73|76.01|73.81|75.2|73|0
1695386100000|2023-09-22 12:35:00|76.01|73.81|76.01|73.81|76.09|73.89|75.85|73.65|0
1695386400000|2023-09-22 12:40:00|75.93|73.73|75.92|73.72|76.09|73.89|75.68|73.48|0
1695386700000|2023-09-22 12:45:00|75.84|73.64|76.33|74.13|76.33|74.13|75.76|73.56|0
1695387000000|2023-09-22 12:50:00|76.41|74.21|76.16|73.96|76.57|74.37|76.08|73.88|0
1695387300000|2023-09-22 12:55:00|76.24|74.04|76.24|74.04|76.65|74.45|76.16|73.96|0
1695387600000|2023-09-22 13:00:00|76.16|73.96|76.08|73.88|76.24|74.04|75.83|73.63|0
1695387900000|2023-09-22 13:05:00|76.16|73.96|76.07|73.87|76.4|74.2|75.75|73.55|0
1695388200000|2023-09-22 13:10:00|76.15|73.95|76.4|74.2|76.48|74.28|75.91|73.71|0
1695388500000|2023-09-22 13:15:00|76.31|74.11|76.64|74.44|76.72|74.52|76.31|74.11|0
1695388800000|2023-09-22 13:20:00|76.72|74.52|76.64|74.44|76.8|74.6|76.15|73.95|0
1695389100000|2023-09-22 13:25:00|76.72|74.52|77.79|75.59|78.2|76|76.72|74.52|0
1695389400000|2023-09-22 13:30:00|77.7|75.5|78.95|76.75|79.12|76.92|77.17|74.97|0
1695389700000|2023-09-22 13:35:00|78.78|76.58|78.54|76.34|78.96|76.76|77.71|75.51|0
1695390000000|2023-09-22 13:40:00|78.29|76.09|79.29|77.09|79.89|77.69|78.29|76.09|0
1695390300000|2023-09-22 13:45:00|79.34|77.14|78.04|75.84|79.34|77.14|77.62|75.42|0
1695390600000|2023-09-22 13:50:00|77.95|75.75|79.75|77.55|80.22|78.02|77.95|75.75|0
1695390900000|2023-09-22 13:55:00|79.71|77.51|77.7|75.5|79.96|77.76|77.7|75.5|0
1695391200000|2023-09-22 14:00:00|77.62|75.42|77.29|75.09|78.95|76.75|76.87|74.67|0
1695391500000|2023-09-22 14:05:00|77.12|74.92|76.3|74.1|77.37|75.17|75.49|73.29|0
1695391800000|2023-09-22 14:10:00|76.38|74.18|78.52|76.32|78.52|76.32|76.14|73.94|0
1695392100000|2023-09-22 14:15:00|78.44|76.24|77.69|75.49|79.28|77.08|77.69|75.49|0
1695392400000|2023-09-22 14:20:00|77.77|75.57|76.21|74.01|78.44|76.24|76.05|73.85|0
1695392700000|2023-09-22 14:25:00|76.29|74.09|76.62|74.42|77.77|75.57|76.29|74.09|0
1695393000000|2023-09-22 14:30:00|76.7|74.5|73.9|71.7|76.7|74.5|73.9|71.7|0
1695393300000|2023-09-22 14:35:00|73.74|71.54|74.3|72.1|74.46|72.26|73.34|71.14|0
1695393600000|2023-09-22 14:40:00|74.38|72.18|74.22|72.02|75.35|73.15|74.22|72.02|0
1695393900000|2023-09-22 14:45:00|74.14|71.94|74.22|72.02|74.46|72.26|73.66|71.46|0
1695394200000|2023-09-22 14:50:00|74.3|72.1|73.97|71.77|74.7|72.5|73.42|71.22|0
1695394500000|2023-09-22 14:55:00|73.89|71.69|73.09|70.89|73.89|71.69|72.7|70.5|0
1695394800000|2023-09-22 15:00:00|72.94|70.74|74.05|71.85|74.21|72.01|72.7|70.5|0
1695395100000|2023-09-22 15:05:00|74.13|71.93|74.77|72.57|74.77|72.57|73.41|71.21|0
1695395400000|2023-09-22 15:10:00|74.69|72.49|74.61|72.41|75.34|73.14|74.53|72.33|0
1695395700000|2023-09-22 15:15:00|74.69|72.49|74.2|72|74.77|72.57|73.56|71.36|0
1695396000000|2023-09-22 15:20:00|74.12|71.92|73.72|71.52|74.52|72.32|73.56|71.36|0
1695396300000|2023-09-22 15:25:00|73.64|71.44|71.42|69.22|74.09|71.89|71.35|69.15|0
1695396600000|2023-09-22 15:30:00|71.35|69.15|71.82|69.62|72.05|69.85|71.34|69.14|0
1695396900000|2023-09-22 15:35:00|71.74|69.54|70.87|68.67|71.74|69.54|70.87|68.67|0
1695397200000|2023-09-22 15:40:00|70.79|68.59|71.61|69.41|72.21|70.01|70.79|68.59|0
1695397500000|2023-09-22 15:45:00|71.69|69.49|72.09|69.89|72.17|69.97|71.22|69.02|0
1695397800000|2023-09-22 15:50:00|72.01|69.81|73.1|70.9|73.1|70.9|71.53|69.33|0
1695398100000|2023-09-22 15:55:00|72.94|70.74|74.07|71.87|74.07|71.87|72.7|70.5|0
1695398400000|2023-09-22 16:00:00|74.23|72.03|74.23|72.03|74.47|72.27|73.66|71.46|0
1695398700000|2023-09-22 16:05:00|74.31|72.11|74.22|72.02|74.88|72.68|73.74|71.54|0
1695399000000|2023-09-22 16:10:00|74.3|72.1|74.44|72.24|75.25|73.05|73.63|71.43|0
1695399300000|2023-09-22 16:15:00|74.52|72.32|73.23|71.03|74.76|72.56|73.07|70.87|0
1695399600000|2023-09-22 16:20:00|73.15|70.95|73.31|71.11|73.63|71.43|72.75|70.55|0
1695399900000|2023-09-22 16:25:00|73.47|71.27|73.62|71.42|73.95|71.75|73.23|71.03|0
1695400200000|2023-09-22 16:30:00|73.54|71.34|73.22|71.02|73.94|71.74|72.82|70.62|0
1695400500000|2023-09-22 16:35:00|73.14|70.94|72.34|70.14|73.38|71.18|72.26|70.06|0
1695400800000|2023-09-22 16:40:00|72.26|70.06|72.26|70.06|72.42|70.22|72.03|69.83|0
1695401100000|2023-09-22 16:45:00|72.18|69.98|72.5|70.3|72.82|70.62|72.02|69.82|0
1695401400000|2023-09-22 16:50:00|72.42|70.22|72.73|70.53|72.89|70.69|72.42|70.22|0
1695401700000|2023-09-22 16:55:00|72.65|70.45|73.05|70.85|73.13|70.93|72.1|69.9|0
1695402000000|2023-09-22 17:00:00|72.97|70.77|73.21|71.01|73.53|71.33|72.89|70.69|0
1695402300000|2023-09-22 17:05:00|73.13|70.93|74.09|71.89|74.09|71.89|72.89|70.69|0
1695402600000|2023-09-22 17:10:00|74.01|71.81|74.92|72.72|75|72.8|73.92|71.72|0
1695402900000|2023-09-22 17:15:00|74.84|72.64|75.81|73.61|75.98|73.78|74.84|72.64|0
1695403200000|2023-09-22 17:20:00|76.06|73.86|77.63|75.43|78.3|76.1|76.06|73.86|0
1695403500000|2023-09-22 17:25:00|77.46|75.26|78.2|76|78.78|76.58|76.34|74.14|0
1695403800000|2023-09-22 17:30:00|78.28|76.08|78.95|76.75|79.54|77.34|78.28|76.08|0
1695404100000|2023-09-22 17:35:00|78.86|76.66|80.3|78.1|80.98|78.78|78.11|75.91|0
1695404400000|2023-09-22 17:40:00|80.38|78.18|81.05|78.85|81.57|79.37|79.69|77.49|0
1695404700000|2023-09-22 17:45:00|81.31|79.11|81.14|78.94|81.65|79.45|80.54|78.34|0
1695405000000|2023-09-22 17:50:00|81.05|78.85|80.03|77.83|81.22|79.02|79.52|77.32|0
1695405300000|2023-09-22 17:55:00|79.94|77.74|80.28|78.08|80.28|78.08|79.18|76.98|0
1695405600000|2023-09-22 18:00:00|80.19|77.99|80.45|78.25|80.96|78.76|79.6|77.4|0
1695405900000|2023-09-22 18:05:00|80.36|78.16|80.53|78.33|80.96|78.76|80.02|77.82|0
1695406200000|2023-09-22 18:10:00|80.61|78.41|82.68|80.48|82.85|80.65|80.61|78.41|0
1695406500000|2023-09-22 18:15:00|82.77|80.57|83.64|81.44|83.99|81.79|82.24|80.04|0
1695406800000|2023-09-22 18:20:00|83.55|81.35|81.59|79.39|83.55|81.35|81.36|79.16|0
1695407100000|2023-09-22 18:25:00|81.67|79.47|82.1|79.9|82.1|79.9|80.64|78.44|0
1695407400000|2023-09-22 18:30:00|82.28|80.08|81.49|79.29|82.88|80.68|81.24|79.04|0
1695407700000|2023-09-22 18:35:00|81.58|79.38|81.91|79.71|82.17|79.97|80.62|78.42|0
1695408000000|2023-09-22 18:40:00|82|79.8|82.78|80.58|82.78|80.58|81.56|79.36|0
1695408300000|2023-09-22 18:45:00|82.87|80.67|81.39|79.19|82.96|80.76|81.39|79.19|0
1695408600000|2023-09-22 18:50:00|81.3|79.1|81.38|79.18|81.91|79.71|80.96|78.76|0
1695408900000|2023-09-22 18:55:00|81.47|79.27|81.3|79.1|81.9|79.7|80.78|78.58|0
1695409200000|2023-09-22 19:00:00|81.21|79.01|79.16|76.96|81.64|79.44|78.15|75.95|0
1695409500000|2023-09-22 19:05:00|79.24|77.04|75.82|73.62|79.41|77.21|75.74|73.54|0
1695409800000|2023-09-22 19:10:00|75.49|73.29|75.9|73.7|76.4|74.2|75.41|73.21|0
1695410100000|2023-09-22 19:15:00|75.49|73.29|75.19|72.99|77|74.8|74.86|72.66|0
1695410400000|2023-09-22 19:20:00|75.27|73.07|74.7|72.5|76.09|73.89|73.73|71.53|0
1695410700000|2023-09-22 19:25:00|74.62|72.42|75.59|73.39|75.59|73.39|74.45|72.25|0
1695411000000|2023-09-22 19:30:00|75.51|73.31|77.8|75.6|77.8|75.6|75.02|72.82|0
1695411300000|2023-09-22 19:35:00|77.97|75.77|77.97|75.77|78.3|76.1|77.47|75.27|0
1695411600000|2023-09-22 19:40:00|77.88|75.68|81.37|79.17|81.46|79.26|77.8|75.6|0
1695411900000|2023-09-22 19:45:00|81.54|79.34|82.41|80.21|83.29|81.09|80.34|78.14|0
1695412200000|2023-09-22 19:50:00|82.5|80.3|84.62|82.42|85.34|83.14|81.99|79.79|0
1695412500000|2023-09-22 19:55:00|84.36|82.16|84.53|82.33|84.53|82.33|82.6|80.4|0
1695412800000|2023-09-22 20:00:00|84.09|81.89|83.82|81.62|84.09|81.89|82.25|80.05|0
1695413100000|2023-09-22 20:05:00|83.91|81.71|83.12|80.92|84|81.8|82.77|80.57|0
1695413400000|2023-09-22 20:10:00|83.2|81|82.68|80.48|83.29|81.09|82.24|80.04|0
1695601500000|2023-09-25 00:25:00|85.01|82.61|84.97|82.57|85.19|82.79|84.92|82.52|0
1695604500000|2023-09-25 01:15:00|83.31|81.11|83.22|81.02|83.31|81.11|83.22|81.02|0
1695604800000|2023-09-25 01:20:00|83.31|81.11|82.87|80.67|83.39|81.19|82.87|80.67|0
1695605100000|2023-09-25 01:25:00|82.91|80.71|83.13|80.93|83.39|81.19|82.78|80.58|0
1695605400000|2023-09-25 01:30:00|83.21|81.01|82.69|80.49|83.3|81.1|82.69|80.49|0
1695605700000|2023-09-25 01:35:00|82.78|80.58|82.6|80.4|82.78|80.58|82.09|79.89|0
1695606000000|2023-09-25 01:40:00|82.69|80.49|83.21|81.01|83.29|81.09|82.52|80.32|0
1695606300000|2023-09-25 01:45:00|83.29|81.09|82.86|80.66|83.29|81.09|82.6|80.4|0
1695606600000|2023-09-25 01:50:00|82.94|80.74|83.11|80.91|83.11|80.91|82.68|80.48|0
1695606900000|2023-09-25 01:55:00|83.2|81|83.28|81.08|83.37|81.17|83.11|80.91|0
1695607200000|2023-09-25 02:00:00|83.2|81|83.37|81.17|83.46|81.26|82.76|80.56|0
1695607500000|2023-09-25 02:05:00|83.46|81.26|83.19|80.99|83.46|81.26|83.02|80.82|0
1695607800000|2023-09-25 02:10:00|83.11|80.91|82.67|80.47|83.37|81.17|82.58|80.38|0
1695608100000|2023-09-25 02:15:00|82.58|80.38|82.49|80.29|82.84|80.64|82.41|80.21|0
1695608400000|2023-09-25 02:20:00|82.41|80.21|82.58|80.38|82.67|80.47|82.32|80.12|0
1695608700000|2023-09-25 02:25:00|82.66|80.46|82.49|80.29|82.75|80.55|82.32|80.12|0
1695609000000|2023-09-25 02:30:00|82.4|80.2|82.14|79.94|82.49|80.29|82.14|79.94|0
1695609300000|2023-09-25 02:35:00|82.06|79.86|81.88|79.68|82.23|80.03|81.88|79.68|0
1695609600000|2023-09-25 02:40:00|81.97|79.77|81.96|79.76|82.22|80.02|81.88|79.68|0
1695609900000|2023-09-25 02:45:00|81.92|79.72|81.79|79.59|81.96|79.76|81.71|79.51|0
1695610200000|2023-09-25 02:50:00|81.7|79.5|81.96|79.76|82.05|79.85|81.7|79.5|0
1695610500000|2023-09-25 02:55:00|82.05|79.85|81.87|79.67|82.05|79.85|81.87|79.67|0
1695610800000|2023-09-25 03:00:00|81.78|79.58|81.78|79.58|81.95|79.75|81.7|79.5|0
1695611100000|2023-09-25 03:05:00|81.87|79.67|81.44|79.24|81.87|79.67|81.27|79.07|0
1695611400000|2023-09-25 03:10:00|81.52|79.32|81.43|79.23|81.69|79.49|81.26|79.06|0
1695611700000|2023-09-25 03:15:00|81.52|79.32|81.43|79.23|81.6|79.4|81.43|79.23|0
1695612000000|2023-09-25 03:20:00|81.52|79.32|81.34|79.14|81.6|79.4|81.34|79.14|0
1695612300000|2023-09-25 03:25:00|81.26|79.06|81.09|78.89|81.34|79.14|81|78.8|0
1695612600000|2023-09-25 03:30:00|81.17|78.97|81.6|79.4|81.6|79.4|81.08|78.88|0
1695612900000|2023-09-25 03:35:00|81.51|79.31|81.59|79.39|81.68|79.48|81.42|79.22|0
1695613200000|2023-09-25 03:40:00|81.68|79.48|81.42|79.22|81.68|79.48|81.42|79.22|0
1695613500000|2023-09-25 03:45:00|81.33|79.13|81.59|79.39|81.59|79.39|81.33|79.13|0
1695613800000|2023-09-25 03:50:00|81.5|79.3|81.41|79.21|81.5|79.3|81.41|79.21|0
1695614100000|2023-09-25 03:55:00|81.33|79.13|81.41|79.21|81.5|79.3|81.33|79.13|0
1695614400000|2023-09-25 04:00:00|81.5|79.3|81.49|79.29|81.5|79.3|81.41|79.21|0
1695614700000|2023-09-25 04:05:00|81.41|79.21|81.23|79.03|81.49|79.29|81.23|79.03|0
1695615000000|2023-09-25 04:10:00|81.32|79.12|81.32|79.12|81.49|79.29|81.32|79.12|0
1695615300000|2023-09-25 04:15:00|81.4|79.2|81.23|79.03|81.4|79.2|81.23|79.03|0
1695615600000|2023-09-25 04:20:00|81.14|78.94|81.23|79.03|81.23|79.03|81.14|78.94|0
1695615900000|2023-09-25 04:25:00|81.18|78.98|81.05|78.85|81.18|78.98|81.05|78.85|0
1695616200000|2023-09-25 04:30:00|81.14|78.94|81.31|79.11|81.31|79.11|81.05|78.85|0
1695616500000|2023-09-25 04:35:00|81.39|79.19|81.3|79.1|81.91|79.71|81.3|79.1|0
1695616800000|2023-09-25 04:40:00|81.39|79.19|81.64|79.44|81.73|79.53|81.39|79.19|0
1695617100000|2023-09-25 04:45:00|81.6|79.4|81.64|79.44|81.64|79.44|81.47|79.27|0
1695617400000|2023-09-25 04:50:00|81.56|79.36|81.38|79.18|81.56|79.36|81.3|79.1|0
1695617700000|2023-09-25 04:55:00|81.47|79.27|81.46|79.26|81.47|79.27|81.3|79.1|0
1695618000000|2023-09-25 05:00:00|81.55|79.35|81.21|79.01|81.55|79.35|80.87|78.67|0
1695618300000|2023-09-25 05:05:00|81.29|79.09|81.46|79.26|81.72|79.52|81.29|79.09|0
1695618600000|2023-09-25 05:10:00|81.5|79.3|81.71|79.51|81.8|79.6|81.46|79.26|0
1695618900000|2023-09-25 05:15:00|81.63|79.43|79.85|77.65|81.71|79.51|79.85|77.65|0
1695619200000|2023-09-25 05:20:00|79.94|77.74|79.77|77.57|79.94|77.74|79.68|77.48|0
1695619500000|2023-09-25 05:25:00|79.68|77.48|79.76|77.56|79.93|77.73|79.68|77.48|0
1695619800000|2023-09-25 05:30:00|79.85|77.65|80.19|77.99|80.19|77.99|79.76|77.56|0
1695620100000|2023-09-25 05:35:00|80.02|77.82|80.1|77.9|80.18|77.98|79.93|77.73|0
1695620400000|2023-09-25 05:40:00|80.18|77.98|80.18|77.98|80.27|78.07|80.01|77.81|0
1695620700000|2023-09-25 05:45:00|80.27|78.07|80.35|78.15|80.78|78.58|80.1|77.9|0
1695621000000|2023-09-25 05:50:00|80.44|78.24|80.52|78.32|80.78|78.58|80.43|78.23|0
1695621300000|2023-09-25 05:55:00|80.6|78.4|80.69|78.49|80.69|78.49|80.52|78.32|0
1695621600000|2023-09-25 06:00:00|80.77|78.57|80.77|78.57|80.94|78.74|80.43|78.23|0
1695621900000|2023-09-25 06:05:00|80.68|78.48|80|77.8|80.94|78.74|80|77.8|0
1695622200000|2023-09-25 06:10:00|79.91|77.71|79.74|77.54|79.91|77.71|79.49|77.29|0
1695622500000|2023-09-25 06:15:00|79.65|77.45|79.99|77.79|80.08|77.88|79.65|77.45|0
1695622800000|2023-09-25 06:20:00|79.91|77.71|80.5|78.3|80.5|78.3|79.91|77.71|0
1695623100000|2023-09-25 06:25:00|80.42|78.22|80.41|78.21|80.5|78.3|80.33|78.13|0
1695623400000|2023-09-25 06:30:00|80.33|78.13|80.71|78.51|81.39|79.19|80.33|78.13|0
1695623700000|2023-09-25 06:35:00|80.67|78.47|80.88|78.68|80.97|78.77|80.54|78.34|0
1695624000000|2023-09-25 06:40:00|80.97|78.77|80.88|78.68|81.1|78.9|80.88|78.68|0
1695624300000|2023-09-25 06:45:00|80.8|78.6|80.37|78.17|80.8|78.6|80.37|78.17|0
1695624600000|2023-09-25 06:50:00|80.36|78.16|80.36|78.16|80.45|78.25|80.28|78.08|0
1695624900000|2023-09-25 06:55:00|80.28|78.08|80.36|78.16|80.36|78.16|79.85|77.65|0
1695625200000|2023-09-25 07:00:00|80.45|78.25|80.27|78.07|80.45|78.25|80.02|77.82|0
1695625500000|2023-09-25 07:05:00|80.19|77.99|80.01|77.81|80.44|78.24|79.59|77.39|0
1695625800000|2023-09-25 07:10:00|79.93|77.73|78.85|76.65|79.93|77.73|78.85|76.65|0
1695626100000|2023-09-25 07:15:00|78.77|76.57|78.51|76.31|78.94|76.74|78.43|76.23|0
1695626400000|2023-09-25 07:20:00|78.6|76.4|78.51|76.31|78.85|76.65|78.26|76.06|0
1695626700000|2023-09-25 07:25:00|78.43|76.23|78.09|75.89|78.76|76.56|78.01|75.81|0
1695627000000|2023-09-25 07:30:00|78.01|75.81|77.59|75.39|78.42|76.22|77.5|75.3|0
1695627300000|2023-09-25 07:35:00|77.67|75.47|78.67|76.47|78.76|76.56|77.67|75.47|0
1695627600000|2023-09-25 07:40:00|78.59|76.39|78.17|75.97|78.67|76.47|78.08|75.88|0
1695627900000|2023-09-25 07:45:00|78.25|76.05|78.75|76.55|78.83|76.63|78.17|75.97|0
1695628200000|2023-09-25 07:50:00|78.67|76.47|79|76.8|79.25|77.05|78.58|76.38|0
1695628500000|2023-09-25 07:55:00|79.09|76.89|78.83|76.63|79.09|76.89|78.49|76.29|0
1695628800000|2023-09-25 08:00:00|78.66|76.46|78.74|76.54|79|76.8|78.41|76.21|0
1695629100000|2023-09-25 08:05:00|78.83|76.63|79.16|76.96|79.33|77.13|78.66|76.46|0
1695629400000|2023-09-25 08:10:00|79.08|76.88|79.92|77.72|80.01|77.81|78.91|76.71|0
1695629700000|2023-09-25 08:15:00|80.01|77.81|80.6|78.4|80.86|78.66|79.84|77.64|0
1695630000000|2023-09-25 08:20:00|80.78|78.58|81.86|79.66|82.21|80.01|80.69|78.49|0
1695630300000|2023-09-25 08:25:00|81.95|79.75|83.25|81.05|83.52|81.32|81.95|79.75|0
1695630600000|2023-09-25 08:30:00|83.34|81.14|84.31|82.11|84.49|82.29|83.34|81.14|0
1695630900000|2023-09-25 08:35:00|84.22|82.02|87.34|85.14|87.34|85.14|84.13|81.93|0
1695631200000|2023-09-25 08:40:00|87.43|85.23|89.62|87.42|89.72|87.52|87.43|85.23|0
1695631500000|2023-09-25 08:45:00|89.72|87.52|87.97|85.77|89.72|87.52|87.75|85.55|0
1695631800000|2023-09-25 08:50:00|87.88|85.68|88.06|85.86|88.61|86.41|87.61|85.41|0
1695632100000|2023-09-25 08:55:00|88.15|85.95|87.33|85.13|88.24|86.04|87.33|85.13|0
1695632400000|2023-09-25 09:00:00|87.38|85.18|87.69|85.49|87.97|85.77|86.88|84.68|0
1695632700000|2023-09-25 09:05:00|87.74|85.54|86.43|84.23|87.78|85.58|85.89|83.69|0
1695633000000|2023-09-25 09:10:00|86.34|84.14|86.6|84.4|86.96|84.76|86.25|84.05|0
1695633300000|2023-09-25 09:15:00|86.78|84.58|86.33|84.13|86.96|84.76|86.2|84|0
1695633600000|2023-09-25 09:20:00|86.24|84.04|85.61|83.41|86.24|84.04|85.61|83.41|0
1695633900000|2023-09-25 09:25:00|85.7|83.5|85.17|82.97|85.7|83.5|85.17|82.97|0
1695634200000|2023-09-25 09:30:00|85.34|83.14|85.52|83.32|86.15|83.95|85.25|83.05|0
1695634500000|2023-09-25 09:35:00|85.61|83.41|86.23|84.03|86.32|84.12|85.61|83.41|0
1695634800000|2023-09-25 09:40:00|86.14|83.94|86.95|84.75|87.49|85.29|86.14|83.94|0
1695635100000|2023-09-25 09:45:00|86.99|84.79|86.49|84.29|87.4|85.2|86.49|84.29|0
1695635400000|2023-09-25 09:50:00|86.58|84.38|86.4|84.2|87.03|84.83|86.22|84.02|0
1695635700000|2023-09-25 09:55:00|86.22|84.02|85.33|83.13|86.31|84.11|85.15|82.95|0
1695636000000|2023-09-25 10:00:00|85.42|83.22|85.59|83.39|86.22|84.02|85.06|82.86|0
1695636300000|2023-09-25 10:05:00|85.68|83.48|85.32|83.12|85.86|83.66|85.19|82.99|0
1695636600000|2023-09-25 10:10:00|85.41|83.21|85.41|83.21|85.77|83.57|85.32|83.12|0
1695636900000|2023-09-25 10:15:00|85.5|83.3|84.78|82.58|85.5|83.3|84.52|82.32|0
1695637200000|2023-09-25 10:20:00|84.87|82.67|84.52|82.32|84.87|82.67|84.25|82.05|0
1695637500000|2023-09-25 10:25:00|84.43|82.23|84.6|82.4|85.13|82.93|84.43|82.23|0
1695637800000|2023-09-25 10:30:00|84.69|82.49|85.75|83.55|85.75|83.55|84.6|82.4|0
1695638100000|2023-09-25 10:35:00|85.84|83.64|86.33|84.13|86.47|84.27|85.49|83.29|0
1695638400000|2023-09-25 10:40:00|86.47|84.27|86.55|84.35|87.19|84.99|86.38|84.18|0
1695638700000|2023-09-25 10:45:00|86.46|84.26|86.05|83.85|86.68|84.48|85.34|83.14|0
1695639000000|2023-09-25 10:50:00|86.14|83.94|85.78|83.58|86.14|83.94|85.42|83.22|0
1695639300000|2023-09-25 10:55:00|85.87|83.67|85.96|83.76|86.49|84.29|85.51|83.31|0
1695639600000|2023-09-25 11:00:00|85.78|83.58|85.06|82.86|85.95|83.75|85.06|82.86|0
1695639900000|2023-09-25 11:05:00|85.15|82.95|85.06|82.86|85.42|83.22|84.8|82.6|0
1695640200000|2023-09-25 11:10:00|84.97|82.77|85.86|83.66|86.66|84.46|84.88|82.68|0
1695640500000|2023-09-25 11:15:00|85.95|83.75|86.66|84.46|86.84|84.64|85.41|83.21|0
1695640800000|2023-09-25 11:20:00|86.57|84.37|86.39|84.19|86.84|84.64|86.21|84.01|0
1695641100000|2023-09-25 11:25:00|86.3|84.1|86.48|84.28|86.48|84.28|85.67|83.47|0
1695641400000|2023-09-25 11:30:00|86.57|84.37|88.56|86.36|88.56|86.36|86.39|84.19|0
1695641700000|2023-09-25 11:35:00|88.65|86.45|87.64|85.44|88.74|86.54|87.28|85.08|0
1695642000000|2023-09-25 11:40:00|87.55|85.35|88.46|86.26|88.55|86.35|87.55|85.35|0
1695642300000|2023-09-25 11:45:00|88.37|86.17|89.65|87.45|89.65|87.45|88.19|85.99|0
1695642600000|2023-09-25 11:50:00|89.74|87.54|88.91|86.71|89.83|87.63|88.73|86.53|0
1695642900000|2023-09-25 11:55:00|88.96|86.76|89.27|87.07|89.74|87.54|88.91|86.71|0
1695643200000|2023-09-25 12:00:00|89.37|87.17|88.72|86.52|89.46|87.26|88.18|85.98|0
1695643500000|2023-09-25 12:05:00|88.91|86.71|88.35|86.15|89.09|86.89|88.35|86.15|0
1695643800000|2023-09-25 12:10:00|88.54|86.34|88.99|86.79|89.45|87.25|88.54|86.34|0
1695644100000|2023-09-25 12:15:00|88.9|86.7|89.54|87.34|89.54|87.34|88.62|86.42|0
1695644400000|2023-09-25 12:20:00|89.72|87.52|90.65|88.45|91.21|89.01|89.72|87.52|0
1695644700000|2023-09-25 12:25:00|90.7|88.5|89.53|87.33|91.11|88.91|89.44|87.24|0
1695645000000|2023-09-25 12:30:00|89.63|87.43|90.09|87.89|90.27|88.07|89.17|86.97|0
1695645300000|2023-09-25 12:35:00|89.9|87.7|89.29|87.09|89.99|87.79|88.24|86.04|0
1695645600000|2023-09-25 12:40:00|89.19|86.99|88.92|86.72|89.84|87.64|88.74|86.54|0
1695645900000|2023-09-25 12:45:00|88.73|86.53|89.01|86.81|89.28|87.08|88.46|86.26|0
1695646200000|2023-09-25 12:50:00|88.82|86.62|88.45|86.25|88.82|86.62|88.18|85.98|0
1695646500000|2023-09-25 12:55:00|88.55|86.35|90.2|88|90.38|88.18|88.45|86.25|0
1695646800000|2023-09-25 13:00:00|90.29|88.09|91.12|88.92|91.4|89.2|89.92|87.72|0
1695647100000|2023-09-25 13:05:00|91.17|88.97|92.96|90.76|93.06|90.86|90.47|88.27|0
1695647400000|2023-09-25 13:10:00|93.05|90.85|92.49|90.29|93.72|91.52|92.39|90.19|0
1695647700000|2023-09-25 13:15:00|92.58|90.38|90.25|88.05|92.58|90.38|90.16|87.96|0
1695648000000|2023-09-25 13:20:00|90.16|87.96|90.62|88.42|91.08|88.88|90.06|87.86|0
1695648300000|2023-09-25 13:25:00|90.8|88.6|90.34|88.14|91.36|89.16|90.34|88.14|0
1695648600000|2023-09-25 13:30:00|90.43|88.23|91.45|89.25|91.91|89.71|89.42|87.22|0
1695648900000|2023-09-25 13:35:00|91.35|89.15|89.69|87.49|91.82|89.62|89.69|87.49|0
1695649200000|2023-09-25 13:40:00|89.59|87.39|88.04|85.84|89.59|87.39|87.59|85.39|0
1695649500000|2023-09-25 13:45:00|87.95|85.75|87.32|85.12|89.52|87.32|86.61|84.41|0
1695649800000|2023-09-25 13:50:00|87.41|85.21|86.16|83.96|87.51|85.31|85.89|83.69|0
1695650100000|2023-09-25 13:55:00|86.07|83.87|84.64|82.44|86.16|83.96|84.21|82.01|0
1695650400000|2023-09-25 14:00:00|84.82|82.62|86.51|84.31|86.78|84.58|84.29|82.09|0
1695650700000|2023-09-25 14:05:00|86.6|84.4|87.31|85.11|87.95|85.75|85.7|83.5|0
1695651000000|2023-09-25 14:10:00|87.22|85.02|85.79|83.59|87.49|85.29|85.17|82.97|0
1695651300000|2023-09-25 14:15:00|86.14|83.94|87.04|84.84|87.31|85.11|84.64|82.44|0
1695651600000|2023-09-25 14:20:00|87.22|85.02|87.76|85.56|88.39|86.19|86.59|84.39|0
1695651900000|2023-09-25 14:25:00|87.94|85.74|88.87|86.67|89.58|87.38|87.76|85.56|0
1695652200000|2023-09-25 14:30:00|88.96|86.76|87.32|85.12|89.6|87.4|86.61|84.41|0
1695652500000|2023-09-25 14:35:00|87.23|85.03|87.05|84.85|87.96|85.76|86.7|84.5|0
1695652800000|2023-09-25 14:40:00|87.14|84.94|87.77|85.57|88.13|85.93|86.96|84.76|0
1695653100000|2023-09-25 14:45:00|87.5|85.3|87.14|84.94|87.77|85.57|86.42|84.22|0
1695653400000|2023-09-25 14:50:00|87.05|84.85|89.04|86.84|89.13|86.93|87.05|84.85|0
1695653700000|2023-09-25 14:55:00|89.13|86.93|90.26|88.06|90.35|88.15|88.85|86.65|0
1695654000000|2023-09-25 15:00:00|90.35|88.15|89.7|87.5|90.53|88.33|89.61|87.41|0
1695654300000|2023-09-25 15:05:00|89.61|87.41|86.27|84.07|89.8|87.6|86.09|83.89|0
1695654600000|2023-09-25 15:10:00|86.18|83.98|85.14|82.94|86.71|84.51|84.7|82.5|0
1695654900000|2023-09-25 15:15:00|85.05|82.85|81.65|79.45|85.05|82.85|81.56|79.36|0
1695655200000|2023-09-25 15:20:00|81.56|79.36|81.64|79.44|84.27|82.07|81.3|79.1|0
1695655500000|2023-09-25 15:25:00|81.56|79.36|82.56|80.36|82.68|80.48|81.47|79.27|0
1695655800000|2023-09-25 15:30:00|82.22|80.02|82.21|80.01|82.82|80.62|81.78|79.58|0
1695656100000|2023-09-25 15:35:00|82.13|79.93|82.56|80.36|82.65|80.45|81.61|79.41|0
1695656400000|2023-09-25 15:40:00|82.65|80.45|80.49|78.29|82.82|80.62|80.06|77.86|0
1695656700000|2023-09-25 15:45:00|80.4|78.2|81.17|78.97|81.43|79.23|80.15|77.95|0
1695657000000|2023-09-25 15:50:00|81.08|78.88|81.08|78.88|81.34|79.14|80.48|78.28|0
1695657300000|2023-09-25 15:55:00|81|78.8|81.51|79.31|82.03|79.83|80.48|78.28|0
1695657600000|2023-09-25 16:00:00|81.42|79.22|81.94|79.74|82.2|80|81.08|78.88|0
1695657900000|2023-09-25 16:05:00|81.85|79.65|81.59|79.39|82.02|79.82|80.99|78.79|0
1695658200000|2023-09-25 16:10:00|81.76|79.56|80.99|78.79|81.76|79.56|80.81|78.61|0
1695658500000|2023-09-25 16:15:00|80.9|78.7|79.7|77.5|80.99|78.79|79.45|77.25|0
1695658800000|2023-09-25 16:20:00|79.62|77.42|79.11|76.91|79.96|77.76|78.94|76.74|0
1695659100000|2023-09-25 16:25:00|79.2|77|79.28|77.08|79.62|77.42|79.03|76.83|0
1695659400000|2023-09-25 16:30:00|79.19|76.99|79.95|77.75|79.95|77.75|79.11|76.91|0
1695659700000|2023-09-25 16:35:00|80.04|77.84|81.14|78.94|81.23|79.03|79.87|77.67|0
1695660000000|2023-09-25 16:40:00|81.23|79.03|81.19|78.99|81.23|79.03|80.29|78.09|0
1695660300000|2023-09-25 16:45:00|81.23|79.03|81.83|79.63|81.83|79.63|81.05|78.85|0
1695660600000|2023-09-25 16:50:00|81.91|79.71|82.17|79.97|83.74|81.54|81.83|79.63|0
1695660900000|2023-09-25 16:55:00|82.26|80.06|82.08|79.88|82.95|80.75|82|79.8|0
1695661200000|2023-09-25 17:00:00|82.34|80.14|82.77|80.57|82.95|80.75|81.99|79.79|0
1695661500000|2023-09-25 17:05:00|82.86|80.66|80.7|78.5|82.86|80.66|80.44|78.24|0
1695661800000|2023-09-25 17:10:00|80.53|78.33|79.93|77.73|80.78|78.58|79.51|77.31|0
1695662100000|2023-09-25 17:15:00|79.85|77.65|80.98|78.78|81.24|79.04|79.68|77.48|0
1695662400000|2023-09-25 17:20:00|80.9|78.7|81.34|79.14|81.42|79.22|79.89|77.69|0
1695662700000|2023-09-25 17:25:00|81.25|79.05|82.29|80.09|83.34|81.14|81.25|79.05|0
1695663000000|2023-09-25 17:30:00|82.2|80|82.2|80|83.33|81.13|82.11|79.91|0
1695663300000|2023-09-25 17:35:00|81.94|79.74|81.16|78.96|82.55|80.35|81.16|78.96|0
1695663600000|2023-09-25 17:40:00|81.24|79.04|82.28|80.08|82.45|80.25|81.24|79.04|0
1695663900000|2023-09-25 17:45:00|82.37|80.17|81.93|79.73|83.33|81.13|81.84|79.64|0
1695664200000|2023-09-25 17:50:00|82.02|79.82|81.41|79.21|82.02|79.82|80.81|78.61|0
1695664500000|2023-09-25 17:55:00|81.49|79.29|80.55|78.35|81.49|79.29|80.46|78.26|0
1695664800000|2023-09-25 18:00:00|80.46|78.26|79.86|77.66|80.46|78.26|79.78|77.58|0
1695665100000|2023-09-25 18:05:00|79.78|77.58|80.71|78.51|80.97|78.77|79.61|77.41|0
1695665400000|2023-09-25 18:10:00|80.8|78.6|81.14|78.94|81.31|79.11|80.46|78.26|0
1695665700000|2023-09-25 18:15:00|81.05|78.85|81.14|78.94|81.91|79.71|80.8|78.6|0
1695666000000|2023-09-25 18:20:00|81.05|78.85|82.43|80.23|82.61|80.41|80.88|78.68|0
1695666300000|2023-09-25 18:25:00|82.35|80.15|82.17|79.97|82.61|80.41|81.3|79.1|0
1695666600000|2023-09-25 18:30:00|82.26|80.06|81.47|79.27|82.69|80.49|81.22|79.02|0
1695666900000|2023-09-25 18:35:00|81.56|79.36|80.95|78.75|81.56|79.36|79.76|77.56|0
1695667200000|2023-09-25 18:40:00|80.87|78.67|81.38|79.18|81.81|79.61|80.18|77.98|0
1695667500000|2023-09-25 18:45:00|81.55|79.35|81.55|79.35|81.81|79.61|80.69|78.49|0
1695667800000|2023-09-25 18:50:00|81.64|79.44|81.81|79.61|82.16|79.96|81.03|78.83|0
1695668100000|2023-09-25 18:55:00|81.98|79.78|82.67|80.47|82.76|80.56|81.64|79.44|0
1695668400000|2023-09-25 19:00:00|82.59|80.39|84.7|82.5|85.14|82.94|82.15|79.95|0
1695668700000|2023-09-25 19:05:00|84.61|82.41|85.5|83.3|85.68|83.48|84.52|82.32|0
1695669000000|2023-09-25 19:10:00|85.59|83.39|85|82.8|86.33|84.13|83.68|81.48|0
1695669300000|2023-09-25 19:15:00|85.08|82.88|82.29|80.09|85.08|82.88|82.03|79.83|0
1695669600000|2023-09-25 19:20:00|82.2|80|83.06|80.86|83.32|81.12|81.6|79.4|0
1695669900000|2023-09-25 19:25:00|83.24|81.04|82.97|80.77|84.55|82.35|82.97|80.77|0
1695670200000|2023-09-25 19:30:00|83.32|81.12|82.62|80.42|83.76|81.56|82.02|79.82|0
1695670500000|2023-09-25 19:35:00|82.54|80.34|81.25|79.05|83.14|80.94|81.16|78.96|0
1695670800000|2023-09-25 19:40:00|81.16|78.96|82.19|79.99|82.93|80.73|81.07|78.87|0
1695671100000|2023-09-25 19:45:00|82.11|79.91|81.07|78.87|82.11|79.91|80.9|78.7|0
1695671400000|2023-09-25 19:50:00|81.24|79.04|82.28|80.08|82.71|80.51|79.71|77.51|0
1695671700000|2023-09-25 19:55:00|82.45|80.25|78.7|76.5|82.54|80.34|78.45|76.25|0
1695672000000|2023-09-25 20:00:00|78.37|76.17|78.7|76.5|78.78|76.58|77.87|75.67|0
1695672300000|2023-09-25 20:05:00|78.61|76.41|78.61|76.41|78.7|76.5|78.28|76.08|0
1695672600000|2023-09-25 20:10:00|78.53|76.33|78.19|75.99|78.61|76.41|77.86|75.66|0
1695672900000|2023-09-25 20:15:00|78.27|76.07|77.79|75.39|78.27|76.07|77.63|75.23|0
1695673200000|2023-09-25 20:20:00|77.71|75.31|77.87|75.47|77.87|75.47|77.71|75.31|0
1695673500000|2023-09-25 20:25:00|77.79|75.39|77.87|75.47|77.87|75.47|77.7|75.3|0
1695673800000|2023-09-25 20:30:00|77.83|75.43|77.78|75.38|77.87|75.47|77.74|75.34|0
1695674100000|2023-09-25 20:35:00|77.87|75.47|77.61|75.21|77.87|75.47|77.61|75.21|0
1695674400000|2023-09-25 20:40:00|77.7|75.3|77.69|75.29|77.7|75.3|77.66|75.26|0
1695674700000|2023-09-25 20:45:00|77.53|75.13|77.44|75.04|77.53|75.13|77.36|74.96|0
1695675000000|2023-09-25 20:50:00|77.36|74.96|77.36|74.96|77.44|75.04|77.28|74.88|0
1695675300000|2023-09-25 20:55:00|77.44|75.04|77.48|75.08|77.48|75.08|77.27|74.87|0
1695675600000|2023-09-25 21:00:00|77.37|74.97|77.42|75.02|77.43|75.03|77.28|74.88|0
1695675900000|2023-09-25 21:05:00|77.43|75.03|77.46|75.06|77.46|75.06|77.42|75.02|0
1695676200000|2023-09-25 21:10:00|77.49|75.09|77.52|75.12|77.54|75.14|77.4|75|0
1695676500000|2023-09-25 21:15:00|77.46|75.06|77.45|75.05|77.54|75.14|77.45|75.05|0
1695676800000|2023-09-25 21:20:00|77.44|75.04|77.41|75.01|77.44|75.04|77.37|74.97|0
1695677100000|2023-09-25 21:25:00|77.38|74.98|77.35|74.95|77.41|75.01|77.34|74.94|0
1695677400000|2023-09-25 21:30:00|77.37|74.97|77.36|74.96|77.37|74.97|77.35|74.95|0
1695677700000|2023-09-25 21:35:00|77.35|74.95|77.33|74.93|77.36|74.96|77.31|74.91|0
1695678000000|2023-09-25 21:40:00|77.35|74.95|77.4|75|77.41|75.01|77.31|74.91|0
1695678300000|2023-09-25 21:45:00|77.39|74.99|77.34|74.94|77.4|75|77.31|74.91|0
1695678600000|2023-09-25 21:50:00|77.33|74.93|77.36|74.96|77.36|74.96|77.33|74.93|0
1695678900000|2023-09-25 21:55:00|77.35|74.95|77.36|74.96|77.39|74.99|77.35|74.95|0
1695679200000|2023-09-25 22:00:00|77.78|75.38|78.07|75.67|78.24|75.84|77.78|75.38|0
1695679500000|2023-09-25 22:05:00|78.15|75.75|78.06|75.66|78.15|75.75|78.06|75.66|0
1695679800000|2023-09-25 22:10:00|78.15|75.75|78.23|75.83|78.31|75.91|78.15|75.75|0
1695680100000|2023-09-25 22:15:00|78.31|75.91|78.39|75.99|78.48|76.08|78.31|75.91|0
1695680400000|2023-09-25 22:20:00|78.31|75.91|78.31|75.91|78.47|76.07|78.31|75.91|0
1695680700000|2023-09-25 22:25:00|78.22|75.82|78.22|75.82|78.22|75.82|78.22|75.82|0
1695681000000|2023-09-25 22:30:00|78.05|75.65|78.3|75.9|78.3|75.9|78.05|75.65|0
1695681300000|2023-09-25 22:35:00|78.22|75.82|78.13|75.73|78.22|75.82|78.13|75.73|0
1695681900000|2023-09-25 22:45:00|78.05|75.65|78.29|75.89|78.29|75.89|78.05|75.65|0
1695682200000|2023-09-25 22:50:00|78.34|75.94|78.29|75.89|78.38|75.98|78.29|75.89|0
1695682500000|2023-09-25 22:55:00|78.21|75.81|78.37|75.97|78.37|75.97|78.21|75.81|0
1695682800000|2023-09-25 23:00:00|78.45|76.05|78.7|76.3|78.79|76.39|78.45|76.05|0
1695683100000|2023-09-25 23:05:00|78.62|76.22|78.78|76.38|78.78|76.38|78.62|76.22|0
1695683400000|2023-09-25 23:10:00|78.7|76.3|78.7|76.3|78.78|76.38|78.61|76.21|0
1695683700000|2023-09-25 23:15:00|78.61|76.21|78.61|76.21|78.61|76.21|78.53|76.13|0
1695684000000|2023-09-25 23:20:00|78.53|76.13|78.78|76.38|78.86|76.46|78.53|76.13|0
1695684300000|2023-09-25 23:25:00|78.82|76.42|78.77|76.37|78.86|76.46|78.61|76.21|0
1695684600000|2023-09-25 23:30:00|78.86|76.46|78.77|76.37|78.86|76.46|78.69|76.29|0
1695684900000|2023-09-25 23:35:00|78.69|76.29|78.77|76.37|78.77|76.37|78.69|76.29|0
1695685200000|2023-09-25 23:40:00|78.68|76.28|78.6|76.2|78.68|76.28|78.56|76.16|0
1695685500000|2023-09-25 23:45:00|78.51|76.11|78.68|76.28|78.76|76.36|78.51|76.11|0
1695685800000|2023-09-25 23:50:00|78.59|76.19|78.68|76.28|78.76|76.36|78.59|76.19|0
1695686100000|2023-09-25 23:55:00|78.72|76.32|79.01|76.61|79.01|76.61|78.68|76.28|0
1695686400000|2023-09-26 00:00:00|78.92|76.52|79.76|77.36|79.93|77.53|78.92|76.52|0
1695686700000|2023-09-26 00:05:00|79.85|77.45|79.85|77.45|79.93|77.53|79.34|76.94|0
1695687000000|2023-09-26 00:10:00|79.93|77.53|80.44|78.04|80.44|78.04|79.84|77.44|0
1695687300000|2023-09-26 00:15:00|80.61|78.21|81.52|79.12|81.53|79.13|80.52|78.12|0
1695687600000|2023-09-26 00:20:00|81.6|79.2|81.43|79.03|81.69|79.29|81.18|78.78|0
1695687900000|2023-09-26 00:25:00|81.52|79.12|81.64|79.24|81.68|79.28|81.34|78.94|0
1695688200000|2023-09-26 00:30:00|81.5|79.3|81.88|79.68|82.01|79.81|81.41|79.21|0
1695688500000|2023-09-26 00:35:00|81.93|79.73|82.09|79.89|82.23|80.03|81.92|79.72|0
1695688800000|2023-09-26 00:40:00|82.01|79.81|81.58|79.38|82.01|79.81|81.58|79.38|0
1695689100000|2023-09-26 00:45:00|81.66|79.46|83.3|81.1|83.65|81.45|81.58|79.38|0
1695689400000|2023-09-26 00:50:00|83.48|81.28|83.3|81.1|84.17|81.97|83.13|80.93|0
1695689700000|2023-09-26 00:55:00|83.39|81.19|83.65|81.45|83.65|81.45|83.38|81.18|0
1695690000000|2023-09-26 01:00:00|83.69|81.49|83.56|81.36|84.17|81.97|83.47|81.27|0
1695690300000|2023-09-26 01:05:00|83.47|81.27|83.47|81.27|83.99|81.79|83.21|81.01|0
1695690600000|2023-09-26 01:10:00|83.38|81.18|83.55|81.35|83.68|81.48|83.38|81.18|0
1695690900000|2023-09-26 01:15:00|83.6|81.4|83.55|81.35|84.25|82.05|83.46|81.26|0
1695691200000|2023-09-26 01:20:00|83.63|81.43|83.63|81.43|83.98|81.78|83.28|81.08|0
1695691500000|2023-09-26 01:25:00|83.54|81.34|83.45|81.25|83.63|81.43|83.19|80.99|0
1695691800000|2023-09-26 01:30:00|83.37|81.17|83.8|81.6|83.8|81.6|83.28|81.08|0
1695692100000|2023-09-26 01:35:00|83.71|81.51|84.77|82.57|84.94|82.74|83.71|81.51|0
1695692400000|2023-09-26 01:40:00|84.85|82.65|85.74|83.54|85.74|83.54|84.59|82.39|0
1695692700000|2023-09-26 01:45:00|85.65|83.45|85.29|83.09|85.74|83.54|85.29|83.09|0
1695693000000|2023-09-26 01:50:00|85.2|83|85.38|83.18|85.56|83.36|84.85|82.65|0
1695693300000|2023-09-26 01:55:00|85.47|83.27|85.29|83.09|85.47|83.27|85.02|82.82|0
1695693600000|2023-09-26 02:00:00|85.2|83|84.93|82.73|85.37|83.17|84.93|82.73|0
1695693900000|2023-09-26 02:05:00|85.02|82.82|85.01|82.81|85.19|82.99|84.93|82.73|0
1695694200000|2023-09-26 02:10:00|85.1|82.9|85.9|83.7|85.9|83.7|85.01|82.81|0
1695694500000|2023-09-26 02:15:00|85.81|83.61|85.27|83.07|86.08|83.88|85.19|82.99|0
1695694800000|2023-09-26 02:20:00|85.19|82.99|85.45|83.25|85.54|83.34|85.1|82.9|0
1695695100000|2023-09-26 02:25:00|85.5|83.3|85.62|83.42|85.71|83.51|85.27|83.07|0
1695695400000|2023-09-26 02:30:00|85.71|83.51|86.16|83.96|86.25|84.05|85.62|83.42|0
1695695700000|2023-09-26 02:35:00|86.07|83.87|85.53|83.33|86.07|83.87|85.53|83.33|0
1695696000000|2023-09-26 02:40:00|85.62|83.42|85|82.8|85.66|83.46|84.91|82.71|0
1695696300000|2023-09-26 02:45:00|84.99|82.79|85.17|82.97|85.17|82.97|84.9|82.7|0
1695696600000|2023-09-26 02:50:00|85.13|82.93|85.43|83.23|85.43|83.23|85.08|82.88|0
1695696900000|2023-09-26 02:55:00|85.34|83.14|85.52|83.32|85.61|83.41|85.34|83.14|0
1695697200000|2023-09-26 03:00:00|85.43|83.23|85.34|83.14|85.61|83.41|85.25|83.05|0
1695697500000|2023-09-26 03:05:00|85.25|83.05|85.25|83.05|85.34|83.14|85.16|82.96|0
1695697800000|2023-09-26 03:10:00|85.16|82.96|85.07|82.87|85.25|83.05|85.07|82.87|0
1695698100000|2023-09-26 03:15:00|84.98|82.78|84.98|82.78|84.98|82.78|84.62|82.42|0
1695698400000|2023-09-26 03:20:00|85.06|82.86|84.75|82.55|85.06|82.86|84.75|82.55|0
1695698700000|2023-09-26 03:25:00|84.71|82.51|84.79|82.59|84.88|82.68|84.53|82.33|0
1695699000000|2023-09-26 03:30:00|84.88|82.68|84.79|82.59|84.88|82.68|84.62|82.42|0
1695699300000|2023-09-26 03:35:00|84.88|82.68|84.88|82.68|84.97|82.77|84.79|82.59|0
1695699600000|2023-09-26 03:40:00|84.79|82.59|84.35|82.15|84.83|82.63|84.26|82.06|0
1695699900000|2023-09-26 03:45:00|84.26|82.06|84.25|82.05|84.34|82.14|84.08|81.88|0
1695700200000|2023-09-26 03:50:00|84.17|81.97|84.25|82.05|84.25|82.05|84.08|81.88|0
1695700500000|2023-09-26 03:55:00|84.21|82.01|84.16|81.96|84.25|82.05|84.07|81.87|0
1695700800000|2023-09-26 04:00:00|84.07|81.87|84.33|82.13|84.42|82.22|83.99|81.79|0
1695701100000|2023-09-26 04:05:00|84.25|82.05|84.16|81.96|84.25|82.05|84.07|81.87|0
1695701400000|2023-09-26 04:10:00|84.24|82.04|84.24|82.04|84.33|82.13|83.98|81.78|0
1695701700000|2023-09-26 04:15:00|84.15|81.95|84.15|81.95|84.24|82.04|84.06|81.86|0
1695702000000|2023-09-26 04:20:00|84.06|81.86|83.8|81.6|84.11|81.91|83.8|81.6|0
1695702300000|2023-09-26 04:25:00|83.71|81.51|83.71|81.51|83.8|81.6|83.71|81.51|0
1695702600000|2023-09-26 04:30:00|83.79|81.59|83.79|81.59|83.97|81.77|83.79|81.59|0
1695702900000|2023-09-26 04:35:00|83.88|81.68|84.14|81.94|84.14|81.94|83.88|81.68|0
1695703200000|2023-09-26 04:40:00|84.05|81.85|83.96|81.76|84.14|81.94|83.87|81.67|0
1695703500000|2023-09-26 04:45:00|83.87|81.67|83.78|81.58|83.96|81.76|83.7|81.5|0
1695703800000|2023-09-26 04:50:00|83.87|81.67|83.91|81.71|83.96|81.76|83.78|81.58|0
1695704100000|2023-09-26 04:55:00|83.87|81.67|83.78|81.58|83.96|81.76|83.78|81.58|0
1695704400000|2023-09-26 05:00:00|83.69|81.49|83.86|81.66|83.86|81.66|83.43|81.23|0
1695704700000|2023-09-26 05:05:00|83.95|81.75|84.04|81.84|84.21|82.01|83.86|81.66|0
1695705000000|2023-09-26 05:10:00|83.95|81.75|83.77|81.57|83.95|81.75|83.68|81.48|0
1695705300000|2023-09-26 05:15:00|83.73|81.53|83.86|81.66|83.86|81.66|83.68|81.48|0
1695705600000|2023-09-26 05:20:00|83.94|81.74|84.38|82.18|84.38|82.18|83.94|81.74|0
1695705900000|2023-09-26 05:25:00|84.29|82.09|84.11|81.91|84.38|82.18|84.03|81.83|0
1695706200000|2023-09-26 05:30:00|84.07|81.87|84.2|82|84.29|82.09|84.07|81.87|0
1695706500000|2023-09-26 05:35:00|84.29|82.09|83.93|81.73|84.29|82.09|83.76|81.56|0
1695706800000|2023-09-26 05:40:00|83.84|81.64|83.93|81.73|84.19|81.99|83.67|81.47|0
1695707100000|2023-09-26 05:45:00|83.84|81.64|84.37|82.17|84.45|82.25|83.84|81.64|0
1695707400000|2023-09-26 05:50:00|84.45|82.25|84.98|82.78|85.25|83.05|84.37|82.17|0
1695707700000|2023-09-26 05:55:00|84.89|82.69|84.8|82.6|85.07|82.87|84.71|82.51|0
1695708000000|2023-09-26 06:00:00|84.71|82.51|85.15|82.95|85.42|83.22|84.54|82.34|0
1695708300000|2023-09-26 06:05:00|85.24|83.04|85.51|83.31|85.51|83.31|84.89|82.69|0
1695708600000|2023-09-26 06:10:00|85.59|83.39|86.31|84.11|86.4|84.2|85.59|83.39|0
1695708900000|2023-09-26 06:15:00|86.22|84.02|87.29|85.09|87.47|85.27|86.22|84.02|0
1695709200000|2023-09-26 06:20:00|87.38|85.18|87.02|84.82|87.47|85.27|86.93|84.73|0
1695709500000|2023-09-26 06:25:00|86.93|84.73|86.84|84.64|87.02|84.82|86.75|84.55|0
1695709800000|2023-09-26 06:30:00|86.93|84.73|87.01|84.81|87.47|85.27|86.93|84.73|0
1695710100000|2023-09-26 06:35:00|86.92|84.72|87.27|85.07|88.72|86.52|86.92|84.72|0
1695710400000|2023-09-26 06:40:00|87.36|85.16|87.56|85.36|87.93|85.73|87.18|84.98|0
1695710700000|2023-09-26 06:45:00|87.65|85.45|88.37|86.17|88.47|86.27|87.47|85.27|0
1695711000000|2023-09-26 06:50:00|88.28|86.08|87.92|85.72|88.37|86.17|87.83|85.63|0
1695711300000|2023-09-26 06:55:00|87.97|85.77|88.1|85.9|88.19|85.99|87.92|85.72|0
1695711600000|2023-09-26 07:00:00|88.28|86.08|88.91|86.71|88.91|86.71|87.91|85.71|0
1695711900000|2023-09-26 07:05:00|88.82|86.62|89.74|87.54|89.83|87.63|88.82|86.62|0
1695712200000|2023-09-26 07:10:00|89.64|87.44|91.49|89.29|91.58|89.38|89.29|87.09|0
1695712500000|2023-09-26 07:15:00|91.63|89.43|91.58|89.38|92.42|90.22|91.49|89.29|0
1695712800000|2023-09-26 07:20:00|91.49|89.29|91.02|88.82|91.67|89.47|90.47|88.27|0
1695713100000|2023-09-26 07:25:00|91.11|88.91|91.39|89.19|91.86|89.66|91.02|88.82|0
1695713400000|2023-09-26 07:30:00|91.3|89.1|91.57|89.37|92.04|89.84|91.11|88.91|0
1695713700000|2023-09-26 07:35:00|91.66|89.46|89.72|87.52|91.66|89.46|89.72|87.52|0
1695714000000|2023-09-26 07:40:00|89.63|87.43|88.17|85.97|89.63|87.43|88.17|85.97|0
1695714300000|2023-09-26 07:45:00|88.26|86.06|89.26|87.06|89.63|87.43|88.26|86.06|0
1695714600000|2023-09-26 07:50:00|89.17|86.97|89.17|86.97|89.44|87.24|88.71|86.51|0
1695714900000|2023-09-26 07:55:00|89.08|86.88|88.08|85.88|90.07|87.87|88.08|85.88|0
1695715200000|2023-09-26 08:00:00|87.9|85.7|87.45|85.25|87.99|85.79|87.45|85.25|0
1695715500000|2023-09-26 08:05:00|87.36|85.16|87.27|85.07|87.99|85.79|86.55|84.35|0
1695715800000|2023-09-26 08:10:00|87.36|85.16|85.83|83.63|87.54|85.34|85.75|83.55|0
1695716100000|2023-09-26 08:15:00|85.66|83.46|85.3|83.1|85.92|83.72|85.04|82.84|0
1695716400000|2023-09-26 08:20:00|85.21|83.01|85.12|82.92|85.3|83.1|84.5|82.3|0
1695716700000|2023-09-26 08:25:00|85.17|82.97|84.56|82.36|86.11|83.91|84.21|82.01|0
1695717000000|2023-09-26 08:30:00|84.61|82.41|84.82|82.62|85.45|83.25|84.56|82.36|0
1695717300000|2023-09-26 08:35:00|84.74|82.54|85.18|82.98|85.44|83.24|84.47|82.27|0
1695717600000|2023-09-26 08:40:00|85.26|83.06|85.71|83.51|85.89|83.69|85.09|82.89|0
1695717900000|2023-09-26 08:45:00|85.75|83.55|85.61|83.41|86.24|84.04|85.44|83.24|0
1695718200000|2023-09-26 08:50:00|85.53|83.33|85.35|83.15|85.53|83.33|84.9|82.7|0
1695718500000|2023-09-26 08:55:00|85.43|83.23|85.52|83.32|85.88|83.68|85.08|82.88|0
1695718800000|2023-09-26 09:00:00|85.43|83.23|85.87|83.67|86.06|83.86|85.21|83.01|0
1695719100000|2023-09-26 09:05:00|85.79|83.59|86.95|84.75|87.13|84.93|85.69|83.49|0
1695719400000|2023-09-26 09:10:00|87.04|84.84|86.18|83.98|88.14|85.94|85.86|83.66|0
1695719700000|2023-09-26 09:15:00|86.13|83.93|87.03|84.83|87.03|84.83|85.78|83.58|0
1695720000000|2023-09-26 09:20:00|86.94|84.74|86.17|83.97|87.12|84.92|86.17|83.97|0
1695720300000|2023-09-26 09:25:00|86.22|84.02|86.39|84.19|87.02|84.82|86.13|83.93|0
1695720600000|2023-09-26 09:30:00|86.3|84.1|85.59|83.39|86.39|84.19|85.5|83.3|0
1695720900000|2023-09-26 09:35:00|85.5|83.3|85.67|83.47|85.76|83.56|85.14|82.94|0
1695721200000|2023-09-26 09:40:00|85.76|83.56|86.38|84.18|86.38|84.18|85.58|83.38|0
1695721500000|2023-09-26 09:45:00|86.47|84.27|86.83|84.63|86.92|84.72|86.03|83.83|0
1695721800000|2023-09-26 09:50:00|86.74|84.54|87.19|84.99|87.37|85.17|86.47|84.27|0
1695722100000|2023-09-26 09:55:00|87.28|85.08|87.82|85.62|88|85.8|87.19|84.99|0
1695722400000|2023-09-26 10:00:00|87.73|85.53|86.82|84.62|87.91|85.71|86.73|84.53|0
1695722700000|2023-09-26 10:05:00|87|84.8|86.82|84.62|87.27|85.07|86.51|84.31|0
1695723000000|2023-09-26 10:10:00|86.73|84.53|86.91|84.71|87.54|85.34|86.64|84.44|0
1695723300000|2023-09-26 10:15:00|87|84.8|86.19|83.99|87|84.8|86.19|83.99|0
1695723600000|2023-09-26 10:20:00|86.28|84.08|86.72|84.52|87.08|84.88|86.19|83.99|0
1695723900000|2023-09-26 10:25:00|86.63|84.43|86.36|84.16|86.81|84.61|86.09|83.89|0
1695724200000|2023-09-26 10:30:00|86.32|84.12|86.18|83.98|86.63|84.43|86.09|83.89|0
1695724500000|2023-09-26 10:35:00|86.09|83.89|85.64|83.44|86.45|84.25|85.55|83.35|0
1695724800000|2023-09-26 10:40:00|85.73|83.53|86.26|84.06|86.44|84.24|85.55|83.35|0
1695725100000|2023-09-26 10:45:00|86.17|83.97|86.17|83.97|86.35|84.15|85.68|83.48|0
1695725400000|2023-09-26 10:50:00|86.26|84.06|85.9|83.7|86.71|84.51|85.81|83.61|0
1695725700000|2023-09-26 10:55:00|85.99|83.79|85.1|82.9|86.26|84.06|84.92|82.72|0
1695726000000|2023-09-26 11:00:00|85.01|82.81|85.89|83.69|85.98|83.78|84.92|82.72|0
1695726300000|2023-09-26 11:05:00|85.98|83.78|87.33|85.13|87.42|85.22|85.89|83.69|0
1695726600000|2023-09-26 11:10:00|87.24|85.04|86.96|84.76|87.51|85.31|86.96|84.76|0
1695726900000|2023-09-26 11:15:00|86.92|84.72|85.8|83.6|87.05|84.85|85.71|83.51|0
1695727200000|2023-09-26 11:20:00|85.89|83.69|85.44|83.24|85.98|83.78|85.26|83.06|0
1695727500000|2023-09-26 11:25:00|85.53|83.33|84.73|82.53|85.62|83.42|84.46|82.26|0
1695727800000|2023-09-26 11:30:00|84.82|82.62|84.73|82.53|84.99|82.79|84.55|82.35|0
1695728100000|2023-09-26 11:35:00|84.77|82.57|84.19|81.99|84.77|82.57|83.76|81.56|0
1695728400000|2023-09-26 11:40:00|84.28|82.08|84.28|82.08|84.41|82.21|84.02|81.82|0
1695728700000|2023-09-26 11:45:00|84.37|82.17|85.34|83.14|85.43|83.23|84.37|82.17|0
1695729000000|2023-09-26 11:50:00|85.43|83.23|85.25|83.05|85.69|83.49|85.07|82.87|0
1695729300000|2023-09-26 11:55:00|85.33|83.13|84.98|82.78|85.33|83.13|84.89|82.69|0
1695729600000|2023-09-26 12:00:00|85.07|82.87|83.3|81.1|85.35|83.15|83.3|81.1|0
1695729900000|2023-09-26 12:05:00|83.39|81.19|83.13|80.93|84|81.8|82.86|80.66|0
1695730200000|2023-09-26 12:10:00|83.21|81.01|83.87|81.67|84|81.8|83.04|80.84|0
1695730500000|2023-09-26 12:15:00|83.82|81.62|83.03|80.83|84.09|81.89|82.95|80.75|0
1695730800000|2023-09-26 12:20:00|83.17|80.97|84.26|82.06|84.52|82.32|83.12|80.92|0
1695731100000|2023-09-26 12:25:00|84.35|82.15|84.87|82.67|85.19|82.99|84.35|82.15|0
1695731400000|2023-09-26 12:30:00|84.96|82.76|86.39|84.19|86.75|84.55|84.96|82.76|0
1695731700000|2023-09-26 12:35:00|86.48|84.28|86.74|84.54|87.2|85|86.12|83.92|0
1695732000000|2023-09-26 12:40:00|86.84|84.64|86.35|84.15|87.11|84.91|85.75|83.55|0
1695732300000|2023-09-26 12:45:00|86.44|84.24|87.52|85.32|87.52|85.32|86.26|84.06|0
1695732600000|2023-09-26 12:50:00|87.8|85.6|87.52|85.32|87.89|85.69|87.16|84.96|0
1695732900000|2023-09-26 12:55:00|87.43|85.23|87.79|85.59|88.06|85.86|87.16|84.96|0
1695733200000|2023-09-26 13:00:00|87.7|85.5|88.24|86.04|88.25|86.05|87.7|85.5|0
1695733500000|2023-09-26 13:05:00|88.15|85.95|88.79|86.59|88.79|86.59|87.97|85.77|0
1695733800000|2023-09-26 13:10:00|88.88|86.68|88.88|86.68|89.43|87.23|88.61|86.41|0
1695734100000|2023-09-26 13:15:00|88.79|86.59|89.43|87.23|89.43|87.23|88.24|86.04|0
1695734400000|2023-09-26 13:20:00|89.33|87.13|89.15|86.95|89.43|87.23|88.69|86.49|0
1695734700000|2023-09-26 13:25:00|89.24|87.04|89.98|87.78|90.25|88.05|88.96|86.76|0
1695735000000|2023-09-26 13:30:00|89.51|87.31|88.96|86.76|90.25|88.05|88.41|86.21|0
1695735300000|2023-09-26 13:35:00|89.14|86.94|88.04|85.84|89.23|87.03|87.5|85.3|0
1695735600000|2023-09-26 13:40:00|88.22|86.02|87.68|85.48|89.23|87.03|87.31|85.11|0
1695735900000|2023-09-26 13:45:00|87.58|85.38|89.42|87.22|89.6|87.4|87.49|85.29|0
1695736200000|2023-09-26 13:50:00|89.6|87.4|90.81|88.61|91.09|88.89|89.33|87.13|0
1695736500000|2023-09-26 13:55:00|90.9|88.7|90.9|88.7|91.46|89.26|90.34|88.14|0
1695736800000|2023-09-26 14:00:00|90.86|88.66|93.59|91.39|93.78|91.58|90.15|87.95|0
1695737100000|2023-09-26 14:05:00|93.78|91.58|93.21|91.01|94.07|91.87|91.61|89.41|0
1695737400000|2023-09-26 14:10:00|93.3|91.1|96.66|94.46|96.76|94.56|93.3|91.1|0
1695737700000|2023-09-26 14:15:00|96.37|94.17|99.27|97.07|99.66|97.46|95.27|93.07|0
1695738000000|2023-09-26 14:20:00|99.17|96.97|97.99|95.79|99.27|97.07|97.41|95.21|0
1695738300000|2023-09-26 14:25:00|98.09|95.89|96.05|93.85|98.48|96.28|96.05|93.85|0
1695738600000|2023-09-26 14:30:00|96.15|93.95|97.01|94.81|97.21|95.01|95.57|93.37|0
1695738900000|2023-09-26 14:35:00|96.92|94.72|96.24|94.04|97.5|95.3|96.04|93.84|0
1695739200000|2023-09-26 14:40:00|96.33|94.13|94.04|91.84|96.43|94.23|94.04|91.84|0
1695739500000|2023-09-26 14:45:00|94.23|92.03|95.94|93.74|95.94|93.74|93.19|90.99|0
1695739800000|2023-09-26 14:50:00|96.04|93.84|96.9|94.7|97.1|94.9|95.85|93.65|0
1695740100000|2023-09-26 14:55:00|96.71|94.51|95.65|93.45|97.19|94.99|95.55|93.35|0
1695740400000|2023-09-26 15:00:00|95.55|93.35|94.6|92.4|96.04|93.84|94.03|91.83|0
1695740700000|2023-09-26 15:05:00|94.7|92.5|96.24|94.04|96.92|94.72|94.6|92.4|0
1695741000000|2023-09-26 15:10:00|96.14|93.94|96.82|94.62|97.21|95.01|96.14|93.94|0
1695741300000|2023-09-26 15:15:00|96.92|94.72|97.93|95.73|98.22|96.02|96.18|93.98|0
1695741600000|2023-09-26 15:20:00|98.03|95.83|98.81|96.61|98.91|96.71|97.74|95.54|0
1695741900000|2023-09-26 15:25:00|98.91|96.71|100.59|98.39|100.59|98.39|98.61|96.41|0
1695742200000|2023-09-26 15:30:00|100.79|98.59|98.9|96.7|101.08|98.88|98.9|96.7|0
1695742500000|2023-09-26 15:35:00|99|96.8|98.75|96.55|99.59|97.39|98.26|96.06|0
1695742800000|2023-09-26 15:40:00|98.85|96.65|99.33|97.13|100.13|97.93|98.16|95.96|0
1695743100000|2023-09-26 15:45:00|99.14|96.94|99.43|97.23|100.42|98.22|98.55|96.35|0
1695743400000|2023-09-26 15:50:00|99.33|97.13|100.02|97.82|100.22|98.02|98.74|96.54|0
1695743700000|2023-09-26 15:55:00|100.12|97.92|99.52|97.32|100.52|98.32|99.13|96.93|0
1695744000000|2023-09-26 16:00:00|99.42|97.22|100.01|97.81|100.11|97.91|98.64|96.44|0
1695744300000|2023-09-26 16:05:00|100.11|97.91|98.05|95.85|100.31|98.11|97.95|95.75|0
1695744600000|2023-09-26 16:10:00|98.14|95.94|97.95|95.75|98.34|96.14|97.07|94.87|0
1695744900000|2023-09-26 16:15:00|98.04|95.84|98.53|96.33|98.82|96.62|96.97|94.77|0
1695745200000|2023-09-26 16:20:00|98.63|96.43|96.87|94.67|98.82|96.62|96.87|94.67|0
1695745500000|2023-09-26 16:25:00|96.97|94.77|97.26|95.06|97.84|95.64|96.97|94.77|0
1695745800000|2023-09-26 16:30:00|97.35|95.15|97.55|95.35|98.03|95.83|96.96|94.76|0
1695746100000|2023-09-26 16:35:00|97.64|95.44|96.86|94.66|97.64|95.44|96.77|94.57|0
1695746400000|2023-09-26 16:40:00|96.96|94.76|97.4|95.2|97.64|95.44|96.38|94.18|0
1695746700000|2023-09-26 16:45:00|97.35|95.15|96.86|94.66|97.64|95.44|96.76|94.56|0
1695747000000|2023-09-26 16:50:00|96.96|94.76|96.57|94.37|97.05|94.85|96.09|93.89|0
1695747300000|2023-09-26 16:55:00|96.47|94.27|95.98|93.78|97.05|94.85|95.5|93.3|0
1695747600000|2023-09-26 17:00:00|96.08|93.88|95.49|93.29|96.76|94.56|94.82|92.62|0
1695747900000|2023-09-26 17:05:00|95.59|93.39|94.91|92.71|97.93|95.73|94.82|92.62|0
1695748200000|2023-09-26 17:10:00|94.82|92.62|95.2|93|95.2|93|94.43|92.23|0
1695748500000|2023-09-26 17:15:00|95.3|93.1|96.84|94.64|96.94|94.74|94.91|92.71|0
1695748800000|2023-09-26 17:20:00|96.94|94.74|97.13|94.93|97.13|94.93|96.45|94.25|0
1695749100000|2023-09-26 17:25:00|97.23|95.03|98.7|96.5|98.7|96.5|96.84|94.64|0
1695749400000|2023-09-26 17:30:00|98.8|96.6|98.99|96.79|98.99|96.79|97.91|95.71|0
1695749700000|2023-09-26 17:35:00|99.29|97.09|101.49|99.29|101.79|99.59|98.99|96.79|0
1695750000000|2023-09-26 17:40:00|101.39|99.19|102.19|99.99|102.5|100.3|101.28|99.08|0
1695750300000|2023-09-26 17:45:00|102.29|100.09|103.47|101.27|103.57|101.37|101.11|98.91|0
1695750600000|2023-09-26 17:50:00|103.37|101.17|101.55|99.35|103.37|101.17|100.95|98.75|0
1695750900000|2023-09-26 17:55:00|101.65|99.45|100.55|98.35|101.85|99.65|100.45|98.25|0
1695751200000|2023-09-26 18:00:00|100.65|98.45|101.74|99.54|102.15|99.95|100.65|98.45|0
1695751500000|2023-09-26 18:05:00|101.95|99.75|102.55|100.35|102.55|100.35|101.24|99.04|0
1695751800000|2023-09-26 18:10:00|102.45|100.25|103.05|100.85|103.86|101.66|101.94|99.74|0
1695752100000|2023-09-26 18:15:00|103.25|101.05|104.17|101.97|104.17|101.97|102.64|100.44|0
1695752400000|2023-09-26 18:20:00|104.27|102.07|102.64|100.44|104.27|102.07|102.03|99.83|0
1695752700000|2023-09-26 18:25:00|102.74|100.54|104.74|102.54|104.84|102.64|102.54|100.34|0
1695753000000|2023-09-26 18:30:00|104.84|102.64|104.53|102.33|105.15|102.95|103.62|101.42|0
1695753300000|2023-09-26 18:35:00|104.43|102.23|105.66|103.46|105.76|103.56|104.33|102.13|0
1695753600000|2023-09-26 18:40:00|105.55|103.35|105.76|103.56|106.07|103.87|104.94|102.74|0
1695753900000|2023-09-26 18:45:00|105.86|103.66|105.65|103.45|106.27|104.07|105.34|103.14|0
1695754200000|2023-09-26 18:50:00|105.55|103.35|106.16|103.96|106.47|104.27|105.24|103.04|0
1695754500000|2023-09-26 18:55:00|106.27|104.07|105.03|102.83|106.37|104.17|105.03|102.83|0
1695754800000|2023-09-26 19:00:00|105.34|103.14|105.85|103.65|106.16|103.96|104.62|102.42|0
1695755100000|2023-09-26 19:05:00|105.95|103.75|104.41|102.21|106.05|103.85|104.21|102.01|0
1695755400000|2023-09-26 19:10:00|104.31|102.11|106.42|104.22|106.52|104.32|104.31|102.11|0
1695755700000|2023-09-26 19:15:00|106.32|104.12|107.97|105.77|108.18|105.98|106.11|103.91|0
1695756000000|2023-09-26 19:20:00|108.07|105.87|108.48|106.28|108.59|106.39|107.55|105.35|0
1695756300000|2023-09-26 19:25:00|108.59|106.39|109.64|107.44|110.37|108.17|108.48|106.28|0
1695756600000|2023-09-26 19:30:00|109.54|107.34|110.16|107.96|110.16|107.96|108.7|106.5|0
1695756900000|2023-09-26 19:35:00|109.95|107.75|108.8|106.6|110.37|108.17|108.8|106.6|0
1695757200000|2023-09-26 19:40:00|109.01|106.81|106.95|104.75|109.01|106.81|106.84|104.64|0
1695757500000|2023-09-26 19:45:00|107.15|104.95|108.69|106.49|108.69|106.49|106.84|104.64|0
1695757800000|2023-09-26 19:50:00|108.8|106.6|107.35|105.15|109.63|107.43|106.63|104.43|0
1695758100000|2023-09-26 19:55:00|107.45|105.25|107.24|105.04|107.45|105.25|106.53|104.33|0
1695758400000|2023-09-26 20:00:00|106.73|104.53|106.83|104.63|107.24|105.04|106.73|104.53|0
1695758700000|2023-09-26 20:05:00|106.93|104.73|104.5|102.3|106.93|104.73|104.3|102.1|0
1695759000000|2023-09-26 20:10:00|104.4|102.2|104.02|101.82|104.4|102.2|103.61|101.41|0
1695759300000|2023-09-26 20:15:00|104.12|101.72|104.31|101.91|104.31|101.91|103.81|101.41|0
1695759600000|2023-09-26 20:20:00|104.21|101.81|104.41|102.01|104.41|102.01|103.91|101.51|0
1695759900000|2023-09-26 20:25:00|104.51|102.11|104.21|101.81|104.51|102.11|104.21|101.81|0
1695760200000|2023-09-26 20:30:00|104.31|101.91|104.31|101.91|104.41|102.01|104.21|101.81|0
1695760500000|2023-09-26 20:35:00|104.3|101.9|104.2|101.8|104.3|101.9|104.2|101.8|0
1695760800000|2023-09-26 20:40:00|104.3|101.9|104.4|102|104.5|102.1|104.3|101.9|0
1695761100000|2023-09-26 20:45:00|104.3|101.9|104.5|102.1|104.5|102.1|104.3|101.9|0
1695761400000|2023-09-26 20:50:00|104.4|102|104.39|101.99|104.4|102|104.39|101.99|0
1695761700000|2023-09-26 20:55:00|104.34|101.94|104.34|101.94|104.44|102.04|104.34|101.94|0
1695762000000|2023-09-26 21:00:00|104.33|101.93|104.21|101.81|104.43|102.03|104.18|101.78|0
1695762300000|2023-09-26 21:05:00|104.22|101.82|104.2|101.8|104.22|101.82|103.93|101.53|0
1695762600000|2023-09-26 21:10:00|104.18|101.78|104.26|101.86|104.26|101.86|104.16|101.76|0
1695762900000|2023-09-26 21:15:00|104.28|101.88|104.28|101.88|104.28|101.88|104.23|101.83|0
1695763200000|2023-09-26 21:20:00|104.26|101.86|104.22|101.82|104.28|101.88|104.22|101.82|0
1695763500000|2023-09-26 21:25:00|104.21|101.81|104.25|101.85|104.25|101.85|104.13|101.73|0
1695763800000|2023-09-26 21:30:00|104.28|101.88|104.25|101.85|104.31|101.91|104.19|101.79|0
1695764100000|2023-09-26 21:35:00|104.13|101.73|104.23|101.83|104.25|101.85|104.07|101.67|0
1695764400000|2023-09-26 21:40:00|104.2|101.8|104.26|101.86|104.31|101.91|104.2|101.8|0
1695764700000|2023-09-26 21:45:00|104.29|101.89|104.29|101.89|104.29|101.89|104.24|101.84|0
1695765000000|2023-09-26 21:50:00|104.3|101.9|104.13|101.73|104.3|101.9|104.06|101.66|0
1695765300000|2023-09-26 21:55:00|104.06|101.66|104.09|101.69|104.18|101.78|104.06|101.66|0
1695765600000|2023-09-26 22:00:00|103.81|101.41|104.46|102.06|104.56|102.16|103.55|101.15|0
1695765900000|2023-09-26 22:05:00|104.35|101.95|104.15|101.75|104.46|102.06|104.15|101.75|0
1695766200000|2023-09-26 22:10:00|104.25|101.85|104.45|102.05|104.55|102.15|104.25|101.85|0
1695766500000|2023-09-26 22:15:00|104.35|101.95|105.26|102.86|105.26|102.86|104.35|101.95|0
1695766800000|2023-09-26 22:20:00|105.16|102.76|104.95|102.55|105.26|102.86|104.85|102.45|0
1695767100000|2023-09-26 22:25:00|105.05|102.65|104.64|102.24|105.05|102.65|104.64|102.24|0
1695767400000|2023-09-26 22:30:00|104.54|102.14|104.34|101.94|104.64|102.24|104.34|101.94|0
1695767700000|2023-09-26 22:35:00|104.44|102.04|105.14|102.74|105.25|102.85|104.44|102.04|0
1695768000000|2023-09-26 22:40:00|105.25|102.85|104.84|102.44|105.25|102.85|104.74|102.34|0
1695768300000|2023-09-26 22:45:00|104.94|102.54|105.14|102.74|105.14|102.74|104.73|102.33|0
1695768600000|2023-09-26 22:50:00|105.04|102.64|105.09|102.69|105.24|102.84|105.03|102.63|0
1695768900000|2023-09-26 22:55:00|105.03|102.63|104.93|102.53|105.03|102.63|104.93|102.53|0
1695769200000|2023-09-26 23:00:00|104.83|102.43|104.72|102.32|105.03|102.63|104.72|102.32|0
1695769500000|2023-09-26 23:05:00|104.68|102.28|104.92|102.52|104.92|102.52|104.62|102.22|0
1695769800000|2023-09-26 23:10:00|104.82|102.42|104.52|102.12|104.92|102.52|104.52|102.12|0
1695770100000|2023-09-26 23:15:00|104.41|102.01|103.81|101.41|104.41|102.01|103.71|101.31|0
1695770400000|2023-09-26 23:20:00|103.91|101.51|104.31|101.91|104.61|102.21|103.81|101.41|0
1695770700000|2023-09-26 23:25:00|104.21|101.81|104.1|101.7|104.31|101.91|103.9|101.5|0
1695771000000|2023-09-26 23:30:00|104|101.6|104.1|101.7|104.1|101.7|103.8|101.4|0
1695771300000|2023-09-26 23:35:00|104|101.6|103.9|101.5|104.1|101.7|103.7|101.3|0
1695771600000|2023-09-26 23:40:00|104|101.6|104.1|101.7|104.1|101.7|103.69|101.29|0
1695771900000|2023-09-26 23:45:00|104.2|101.8|104.19|101.79|104.4|102|103.89|101.49|0
1695772200000|2023-09-26 23:50:00|104.25|101.85|104.09|101.69|104.39|101.99|104.09|101.69|0
1695772500000|2023-09-26 23:55:00|103.99|101.59|103.48|101.08|104.09|101.69|103.38|100.98|0
1695772800000|2023-09-27 00:00:00|103.58|101.18|103.28|100.88|103.78|101.38|103.18|100.78|0
1695773100000|2023-09-27 00:05:00|103.38|100.98|102.78|100.38|103.48|101.08|102.68|100.28|0
1695773400000|2023-09-27 00:10:00|102.88|100.48|102.77|100.37|103.18|100.78|102.68|100.28|0
1695773700000|2023-09-27 00:15:00|102.87|100.47|102.97|100.57|103.07|100.67|102.77|100.37|0
1695774000000|2023-09-27 00:20:00|103.07|100.67|103.57|101.17|103.77|101.37|102.97|100.57|0
1695774300000|2023-09-27 00:25:00|103.52|101.12|102.26|99.86|103.72|101.32|102.26|99.86|0
1695774600000|2023-09-27 00:30:00|102.16|99.96|102.26|100.06|102.56|100.36|102.16|99.96|0
1695774900000|2023-09-27 00:35:00|102.31|100.11|102.66|100.46|103.06|100.86|102.26|100.06|0
1695775200000|2023-09-27 00:40:00|102.76|100.56|103.16|100.96|103.16|100.96|102.66|100.46|0
1695775500000|2023-09-27 00:45:00|103.06|100.86|102.55|100.35|103.06|100.86|102.45|100.25|0
1695775800000|2023-09-27 00:50:00|102.65|100.45|103.46|101.26|103.66|101.46|102.65|100.45|0
1695776100000|2023-09-27 00:55:00|103.36|101.16|102.95|100.75|103.36|101.16|102.65|100.45|0
1695776400000|2023-09-27 01:00:00|102.85|100.65|102.54|100.34|103.15|100.95|102.54|100.34|0
1695776700000|2023-09-27 01:05:00|102.65|100.45|102.34|100.14|102.75|100.55|102.34|100.14|0
1695777000000|2023-09-27 01:10:00|102.24|100.04|101.89|99.69|102.29|100.09|101.84|99.64|0
1695777300000|2023-09-27 01:15:00|101.94|99.74|101.63|99.43|102.14|99.94|101.53|99.33|0
1695777600000|2023-09-27 01:20:00|101.73|99.53|101.03|98.83|101.83|99.63|101.03|98.83|0
1695777900000|2023-09-27 01:25:00|101.13|98.93|101.33|99.13|101.33|99.13|100.73|98.53|0
1695778200000|2023-09-27 01:30:00|101.23|99.03|100.33|98.13|101.33|99.13|100.23|98.03|0
1695778500000|2023-09-27 01:35:00|100.23|98.03|100.93|98.73|101.23|99.03|100.23|98.03|0
1695778800000|2023-09-27 01:40:00|101.02|98.82|101.22|99.02|101.42|99.22|100.92|98.72|0
1695779100000|2023-09-27 01:45:00|101.17|98.97|100.92|98.72|101.42|99.22|100.82|98.62|0
1695779400000|2023-09-27 01:50:00|101.02|98.82|100.62|98.42|101.12|98.92|100.62|98.42|0
1695779700000|2023-09-27 01:55:00|100.72|98.52|100.42|98.22|100.82|98.62|100.32|98.12|0
1695780000000|2023-09-27 02:00:00|100.32|98.12|100.71|98.51|100.71|98.51|100.32|98.12|0
1695780300000|2023-09-27 02:05:00|100.81|98.61|101.06|98.86|101.11|98.91|100.61|98.41|0
1695780600000|2023-09-27 02:10:00|101.01|98.81|100.61|98.41|101.11|98.91|100.51|98.31|0
1695780900000|2023-09-27 02:15:00|100.71|98.51|101|98.8|101.1|98.9|100.61|98.41|0
1695781200000|2023-09-27 02:20:00|101.2|99|101.3|99.1|101.3|99.1|101|98.8|0
1695781500000|2023-09-27 02:25:00|101.1|98.9|101.1|98.9|101.2|99|100.9|98.7|0
1695781800000|2023-09-27 02:30:00|101|98.8|100.89|98.69|101.29|99.09|100.89|98.69|0
1695782100000|2023-09-27 02:35:00|100.99|98.79|100.99|98.79|100.99|98.79|100.5|98.3|0
1695782400000|2023-09-27 02:40:00|101.09|98.89|101.09|98.89|101.39|99.19|100.99|98.79|0
1695782700000|2023-09-27 02:45:00|100.99|98.79|100.98|98.78|101.09|98.89|100.69|98.49|0
1695783000000|2023-09-27 02:50:00|100.89|98.69|100.78|98.58|101.08|98.88|100.78|98.58|0
1695783300000|2023-09-27 02:55:00|100.88|98.68|101.08|98.88|101.08|98.88|100.88|98.68|0
1695783600000|2023-09-27 03:00:00|100.98|98.78|101.77|99.57|101.77|99.57|100.98|98.78|0
1695783900000|2023-09-27 03:05:00|101.67|99.47|101.37|99.17|101.77|99.57|101.27|99.07|0
1695784200000|2023-09-27 03:10:00|101.27|99.07|101.17|98.97|101.27|99.07|101.07|98.87|0
1695784500000|2023-09-27 03:15:00|101.27|99.07|100.87|98.67|101.27|99.07|100.87|98.67|0
1695784800000|2023-09-27 03:20:00|100.97|98.77|101.02|98.82|101.07|98.87|100.87|98.67|0
1695785100000|2023-09-27 03:25:00|101.06|98.86|100.96|98.76|101.06|98.86|100.76|98.56|0
1695785400000|2023-09-27 03:30:00|101.06|98.86|100.91|98.71|101.16|98.96|100.86|98.66|0
1695785700000|2023-09-27 03:35:00|100.96|98.76|101.65|99.45|101.75|99.55|100.96|98.76|0
1695786000000|2023-09-27 03:40:00|101.75|99.55|101.45|99.25|101.75|99.55|101.35|99.15|0
1695786300000|2023-09-27 03:45:00|101.35|99.15|101.55|99.35|101.55|99.35|101.35|99.15|0
1695786600000|2023-09-27 03:50:00|101.65|99.45|101.45|99.25|101.85|99.65|101.35|99.15|0
1695786900000|2023-09-27 03:55:00|101.35|99.15|101.34|99.14|101.74|99.54|101.34|99.14|0
1695787200000|2023-09-27 04:00:00|101.44|99.24|101.24|99.04|101.44|99.24|101.04|98.84|0
1695787500000|2023-09-27 04:05:00|101.14|98.94|101.34|99.14|101.44|99.24|101.04|98.84|0
1695787800000|2023-09-27 04:10:00|101.44|99.24|101.43|99.23|101.54|99.34|101.34|99.14|0
1695788100000|2023-09-27 04:15:00|101.33|99.13|101.23|99.03|101.53|99.33|101.23|99.03|0
1695788400000|2023-09-27 04:20:00|101.33|99.13|101.43|99.23|101.53|99.33|101.23|99.03|0
1695788700000|2023-09-27 04:25:00|101.33|99.13|101.53|99.33|101.63|99.43|101.23|99.03|0
1695789000000|2023-09-27 04:30:00|101.43|99.23|100.73|98.53|101.43|99.23|100.73|98.53|0
1695789300000|2023-09-27 04:35:00|100.83|98.63|100.62|98.42|100.83|98.63|100.43|98.23|0
1695789600000|2023-09-27 04:40:00|100.72|98.52|100.52|98.32|100.72|98.52|100.42|98.22|0
1695789900000|2023-09-27 04:45:00|100.42|98.22|100.32|98.12|100.52|98.32|100.22|98.02|0
1695790200000|2023-09-27 04:50:00|100.42|98.22|100.22|98.02|100.42|98.22|100.12|97.92|0
1695790500000|2023-09-27 04:55:00|100.12|97.92|99.72|97.52|100.12|97.92|99.72|97.52|0
1695790800000|2023-09-27 05:00:00|99.82|97.62|100.11|97.91|100.12|97.92|99.82|97.62|0
1695791100000|2023-09-27 05:05:00|100.17|97.97|100.21|98.01|100.51|98.31|100.11|97.91|0
1695791400000|2023-09-27 05:10:00|100.31|98.11|100.41|98.21|100.51|98.31|100.21|98.01|0
1695791700000|2023-09-27 05:15:00|100.51|98.31|100.6|98.4|100.7|98.5|100.5|98.3|0
1695792000000|2023-09-27 05:20:00|100.7|98.5|100.6|98.4|100.8|98.6|100.45|98.25|0
1695792300000|2023-09-27 05:25:00|100.7|98.5|100.3|98.1|100.7|98.5|100.3|98.1|0
1695792600000|2023-09-27 05:30:00|100.4|98.2|100.3|98.1|100.5|98.3|100.1|97.9|0
1695792900000|2023-09-27 05:35:00|100.2|98|99.92|97.72|100.3|98.1|99.62|97.42|0
1695793200000|2023-09-27 05:40:00|100.02|97.82|99.72|97.52|100.02|97.82|99.62|97.42|0
1695793500000|2023-09-27 05:45:00|99.77|97.57|99.62|97.42|99.82|97.62|99.62|97.42|0
1695793800000|2023-09-27 05:50:00|99.57|97.37|98.93|96.73|99.57|97.37|98.93|96.73|0
1695794100000|2023-09-27 05:55:00|99.02|96.82|98.63|96.43|99.12|96.92|98.53|96.33|0
1695794400000|2023-09-27 06:00:00|98.53|96.33|98.82|96.62|99.02|96.82|98.53|96.33|0
1695794700000|2023-09-27 06:05:00|98.92|96.72|98.53|96.33|99.07|96.87|98.53|96.33|0
1695795000000|2023-09-27 06:10:00|98.43|96.23|98.82|96.62|98.92|96.72|98.43|96.23|0
1695795300000|2023-09-27 06:15:00|98.72|96.52|99.4|97.2|99.5|97.3|98.62|96.42|0
1695795600000|2023-09-27 06:20:00|99.5|97.3|99.1|96.9|99.5|97.3|98.81|96.61|0
1695795900000|2023-09-27 06:25:00|99.01|96.81|98.61|96.41|99.01|96.81|98.51|96.31|0
1695796200000|2023-09-27 06:30:00|98.71|96.51|98.61|96.41|98.81|96.61|98.32|96.12|0
1695796500000|2023-09-27 06:35:00|98.51|96.31|98.41|96.21|98.61|96.41|98.22|96.02|0
1695796800000|2023-09-27 06:40:00|98.51|96.31|98.12|95.92|98.51|96.31|98.12|95.92|0
1695797100000|2023-09-27 06:45:00|98.02|95.82|98.01|95.81|98.31|96.11|98.01|95.81|0
1695797400000|2023-09-27 06:50:00|98.11|95.91|97.97|95.77|98.4|96.2|97.91|95.71|0
1695797700000|2023-09-27 06:55:00|97.91|95.71|97.82|95.62|100.22|98.02|97.72|95.52|0
1695798000000|2023-09-27 07:00:00|97.92|95.72|98.01|95.81|99.1|96.9|97.82|95.62|0
1695798300000|2023-09-27 07:05:00|97.91|95.71|98.11|95.91|98.6|96.4|97.91|95.71|0
1695798600000|2023-09-27 07:10:00|98.01|95.81|97.42|95.22|98.4|96.2|97.42|95.22|0
1695798900000|2023-09-27 07:15:00|97.52|95.32|97.81|95.61|97.91|95.71|97.23|95.03|0
1695799200000|2023-09-27 07:20:00|97.61|95.41|97.22|95.02|97.81|95.61|97.22|95.02|0
1695799500000|2023-09-27 07:25:00|97.32|95.12|96.44|94.24|97.71|95.51|96.35|94.15|0
1695799800000|2023-09-27 07:30:00|96.64|94.44|96.83|94.63|97.22|95.02|96.44|94.24|0
1695800100000|2023-09-27 07:35:00|96.92|94.72|96.82|94.62|97.31|95.11|96.53|94.33|0
1695800400000|2023-09-27 07:40:00|96.63|94.43|96.53|94.33|96.92|94.72|96.43|94.23|0
1695800700000|2023-09-27 07:45:00|96.63|94.43|96.43|94.23|97.01|94.81|96.43|94.23|0
1695801000000|2023-09-27 07:50:00|96.53|94.33|95.95|93.75|96.62|94.42|95.85|93.65|0
1695801300000|2023-09-27 07:55:00|95.94|93.74|95.46|93.26|96.04|93.84|95.37|93.17|0
1695801600000|2023-09-27 08:00:00|95.37|93.17|95.36|93.16|95.75|93.55|95.27|93.07|0
1695801900000|2023-09-27 08:05:00|95.27|93.07|94.65|92.45|96.09|93.89|94.46|92.26|0
1695802200000|2023-09-27 08:10:00|94.74|92.54|95.32|93.12|95.41|93.21|94.65|92.45|0
1695802500000|2023-09-27 08:15:00|95.37|93.17|95.6|93.4|95.7|93.5|95.03|92.83|0
1695802800000|2023-09-27 08:20:00|95.7|93.5|95.12|92.92|95.89|93.69|95.02|92.82|0
1695803100000|2023-09-27 08:25:00|95.21|93.01|95.89|93.69|96.27|94.07|95.21|93.01|0
1695803400000|2023-09-27 08:30:00|95.98|93.78|94.92|92.72|95.98|93.78|94.73|92.53|0
1695803700000|2023-09-27 08:35:00|94.82|92.62|95.4|93.2|95.98|93.78|94.82|92.62|0
1695804000000|2023-09-27 08:40:00|95.54|93.34|95.49|93.29|96.07|93.87|95.3|93.1|0
1695804300000|2023-09-27 08:45:00|95.4|93.2|95.59|93.39|95.68|93.48|95.2|93|0
1695804600000|2023-09-27 08:50:00|95.68|93.48|95.97|93.77|95.97|93.77|95.3|93.1|0
1695804900000|2023-09-27 08:55:00|95.87|93.67|95.48|93.28|95.97|93.77|95.48|93.28|0
1695805200000|2023-09-27 09:00:00|95.39|93.19|95.38|93.18|95.77|93.57|95.29|93.09|0
1695805500000|2023-09-27 09:05:00|95.48|93.28|95.91|93.71|96.16|93.96|95.38|93.18|0
1695805800000|2023-09-27 09:10:00|95.86|93.66|95.43|93.23|96.15|93.95|95.38|93.18|0
1695806100000|2023-09-27 09:15:00|95.48|93.28|95.67|93.47|95.96|93.76|95.47|93.27|0
1695806400000|2023-09-27 09:20:00|95.76|93.56|95.86|93.66|96.34|94.14|95.72|93.52|0
1695806700000|2023-09-27 09:25:00|96.05|93.85|95.76|93.56|96.05|93.85|95.56|93.36|0
1695807000000|2023-09-27 09:30:00|95.85|93.65|96.33|94.13|96.43|94.23|95.66|93.46|0
1695807300000|2023-09-27 09:35:00|96.24|94.04|96.82|94.62|96.92|94.72|96.14|93.94|0
1695807600000|2023-09-27 09:40:00|96.92|94.72|97.89|95.69|97.99|95.79|96.92|94.72|0
1695807900000|2023-09-27 09:45:00|97.99|95.79|97.01|94.81|97.99|95.79|97.01|94.81|0
1695808200000|2023-09-27 09:50:00|97.1|94.9|97.49|95.29|97.89|95.69|97.1|94.9|0
1695808500000|2023-09-27 09:55:00|97.4|95.2|97.2|95|97.69|95.49|97.2|95|0
1695808800000|2023-09-27 10:00:00|97.29|95.09|97.49|95.29|97.88|95.68|97.2|95|0
1695809100000|2023-09-27 10:05:00|97.59|95.39|97.98|95.78|98.17|95.97|97.39|95.19|0
1695809400000|2023-09-27 10:10:00|97.88|95.68|98.27|96.07|98.27|96.07|97.78|95.58|0
1695809700000|2023-09-27 10:15:00|98.37|96.17|97.87|95.67|98.46|96.26|97.87|95.67|0
1695810000000|2023-09-27 10:20:00|97.77|95.57|97.67|95.47|97.87|95.67|97.57|95.37|0
1695810300000|2023-09-27 10:25:00|97.57|95.37|97.18|94.98|97.67|95.47|97.08|94.88|0
1695810600000|2023-09-27 10:30:00|97.08|94.88|97.18|94.98|97.57|95.37|96.98|94.78|0
1695810900000|2023-09-27 10:35:00|97.27|95.07|97.57|95.37|97.86|95.66|97.27|95.07|0
1695811200000|2023-09-27 10:40:00|97.62|95.42|98.05|95.85|98.15|95.95|97.57|95.37|0
1695811500000|2023-09-27 10:45:00|98.15|95.95|97.76|95.56|98.25|96.05|97.56|95.36|0
1695811800000|2023-09-27 10:50:00|97.66|95.46|96.78|94.58|97.85|95.65|96.68|94.48|0
1695812100000|2023-09-27 10:55:00|96.68|94.48|96.77|94.57|97.16|94.96|96.68|94.48|0
1695812400000|2023-09-27 11:00:00|96.87|94.67|96.67|94.47|97.21|95.01|96.67|94.47|0
1695812700000|2023-09-27 11:05:00|96.58|94.38|96.77|94.57|97.26|95.06|96.48|94.28|0
1695813000000|2023-09-27 11:10:00|96.67|94.47|96.28|94.08|96.67|94.47|95.99|93.79|0
1695813300000|2023-09-27 11:15:00|96.38|94.18|95.79|93.59|96.67|94.47|95.79|93.59|0
1695813600000|2023-09-27 11:20:00|95.98|93.78|95.79|93.59|96.18|93.98|95.69|93.49|0
1695813900000|2023-09-27 11:25:00|95.69|93.49|95.4|93.2|95.98|93.78|95.4|93.2|0
1695814200000|2023-09-27 11:30:00|95.5|93.3|96.36|94.16|96.56|94.36|95.4|93.2|0
1695814500000|2023-09-27 11:35:00|96.46|94.26|97.74|95.54|97.74|95.54|96.07|93.87|0
1695814800000|2023-09-27 11:40:00|97.84|95.64|98.03|95.83|98.18|95.98|97.15|94.95|0
1695815100000|2023-09-27 11:45:00|98.13|95.93|97.54|95.34|98.13|95.93|97.44|95.24|0
1695815400000|2023-09-27 11:50:00|97.49|95.29|96.46|94.26|97.54|95.34|96.36|94.16|0
1695815700000|2023-09-27 11:55:00|96.56|94.36|96.17|93.97|96.66|94.46|96.07|93.87|0
1695816000000|2023-09-27 12:00:00|96.07|93.87|97.04|94.84|97.04|94.84|95.97|93.77|0
1695816300000|2023-09-27 12:05:00|97.14|94.94|97.23|95.03|97.63|95.43|97.14|94.94|0
1695816600000|2023-09-27 12:10:00|97.33|95.13|97.52|95.32|97.82|95.62|96.84|94.64|0
1695816900000|2023-09-27 12:15:00|97.62|95.42|97.03|94.83|97.62|95.42|96.64|94.44|0
1695817200000|2023-09-27 12:20:00|97.23|95.03|98.3|96.1|98.4|96.2|96.93|94.73|0
1695817500000|2023-09-27 12:25:00|98.2|96|97.76|95.56|98.3|96.1|97.61|95.41|0
1695817800000|2023-09-27 12:30:00|98.45|96.25|96.34|94.14|98.89|96.69|96.34|94.14|0
1695818100000|2023-09-27 12:35:00|96.49|94.29|96.83|94.63|97.02|94.82|96.05|93.85|0
1695818400000|2023-09-27 12:40:00|97.02|94.82|96.43|94.23|97.22|95.02|96.43|94.23|0
1695818700000|2023-09-27 12:45:00|96.53|94.33|96.72|94.52|96.82|94.62|96.14|93.94|0
1695819000000|2023-09-27 12:50:00|96.82|94.62|96.33|94.13|97.01|94.81|96.23|94.03|0
1695819300000|2023-09-27 12:55:00|96.23|94.03|95.84|93.64|96.43|94.23|95.65|93.45|0
1695819600000|2023-09-27 13:00:00|96.04|93.84|96.71|94.51|96.72|94.52|95.94|93.74|0
1695819900000|2023-09-27 13:05:00|96.81|94.61|95.45|93.25|97.01|94.81|94.97|92.77|0
1695820200000|2023-09-27 13:10:00|95.26|93.06|95.83|93.63|96.22|94.02|95.26|93.06|0
1695820500000|2023-09-27 13:15:00|95.74|93.54|95.93|93.73|96.22|94.02|95.54|93.34|0
1695820800000|2023-09-27 13:20:00|96.03|93.83|95.83|93.63|96.22|94.02|95.64|93.44|0
1695821100000|2023-09-27 13:25:00|95.93|93.73|98.17|95.97|98.27|96.07|95.93|93.73|0
1695821400000|2023-09-27 13:30:00|98.36|96.16|97.87|95.67|98.56|96.36|96.21|94.01|0
1695821700000|2023-09-27 13:35:00|97.48|95.28|100.17|97.97|100.66|98.46|96.99|94.79|0
1695822000000|2023-09-27 13:40:00|100.36|98.16|98.19|95.99|101.06|98.86|98.19|95.99|0
1695822300000|2023-09-27 13:45:00|98.29|96.09|99.67|97.47|99.87|97.67|97.31|95.11|0
1695822600000|2023-09-27 13:50:00|99.57|97.37|98.58|96.38|99.97|97.77|98.09|95.89|0
1695822900000|2023-09-27 13:55:00|98.49|96.29|99.77|97.57|100.16|97.96|98.39|96.19|0
1695823200000|2023-09-27 14:00:00|99.67|97.47|101.46|99.26|102.07|99.87|98.88|96.68|0
1695823500000|2023-09-27 14:05:00|101.36|99.16|102.16|99.96|102.67|100.47|101.36|99.16|0
1695823800000|2023-09-27 14:10:00|102.26|100.06|103.89|101.69|103.89|101.69|102.06|99.86|0
1695824100000|2023-09-27 14:15:00|103.79|101.59|103.76|101.56|105.45|103.25|103.07|100.87|0
1695824400000|2023-09-27 14:20:00|103.65|101.45|100.63|98.43|103.65|101.45|99.84|97.64|0
1695824700000|2023-09-27 14:25:00|100.53|98.33|100.43|98.23|101.23|99.03|99.84|97.64|0
1695825000000|2023-09-27 14:30:00|100.63|98.43|100.43|98.23|102.33|100.13|100.43|98.23|0
1695825300000|2023-09-27 14:35:00|100.33|98.13|101.52|99.32|101.62|99.42|100.13|97.93|0
1695825600000|2023-09-27 14:40:00|101.62|99.42|102.38|100.18|102.76|100.56|101.62|99.42|0
1695825900000|2023-09-27 14:45:00|102.18|99.98|101.88|99.68|103.4|101.2|101.58|99.38|0
1695826200000|2023-09-27 14:50:00|101.78|99.58|105.4|103.2|106.79|104.59|101.78|99.58|0
1695826500000|2023-09-27 14:55:00|105.29|103.09|107.48|105.28|108.21|106.01|105.09|102.89|0
1695826800000|2023-09-27 15:00:00|107.58|105.38|106.02|103.82|108|105.8|105.61|103.41|0
1695827100000|2023-09-27 15:05:00|106.13|103.93|103.54|101.34|106.75|104.55|103.44|101.24|0
1695827400000|2023-09-27 15:10:00|103.75|101.55|103.74|101.54|104.67|102.47|103.23|101.03|0
1695827700000|2023-09-27 15:15:00|103.64|101.44|105.07|102.87|105.28|103.08|103.64|101.44|0
1695828000000|2023-09-27 15:20:00|105.18|102.98|104.76|102.56|105.59|103.39|103.64|101.44|0
1695828300000|2023-09-27 15:25:00|104.86|102.66|103.73|101.53|105.17|102.97|103.23|101.03|0
1695828600000|2023-09-27 15:30:00|103.63|101.43|103.22|101.02|104.35|102.15|103.02|100.82|0
1695828900000|2023-09-27 15:35:00|103.12|100.92|105.47|103.27|105.47|103.27|103.02|100.82|0
1695829200000|2023-09-27 15:40:00|105.37|103.17|107.45|105.25|107.45|105.25|105.27|103.07|0
1695829500000|2023-09-27 15:45:00|107.97|105.77|108.18|105.98|109.23|107.03|107.13|104.93|0
1695829800000|2023-09-27 15:50:00|108.07|105.87|108.28|106.08|108.81|106.61|107.76|105.56|0
1695830100000|2023-09-27 15:55:00|108.39|106.19|107.96|105.76|108.59|106.39|107.54|105.34|0
1695830400000|2023-09-27 16:00:00|108.07|105.87|111.04|108.84|111.04|108.84|108.07|105.87|0
1695830700000|2023-09-27 16:05:00|111.14|108.94|111.89|109.69|112|109.8|110.39|108.19|0
1695831000000|2023-09-27 16:10:00|111.79|109.59|111.78|109.58|112.21|110.01|110.82|108.62|0
1695831300000|2023-09-27 16:15:00|111.89|109.69|112.64|110.44|112.86|110.66|111.67|109.47|0
1695831600000|2023-09-27 16:20:00|112.75|110.55|113.42|111.22|113.97|111.77|110.15|107.95|0
1695831900000|2023-09-27 16:25:00|113.53|111.33|112.13|109.93|113.53|111.33|112.13|109.93|0
1695832200000|2023-09-27 16:30:00|112.02|109.82|111.06|108.86|112.45|110.25|110.95|108.75|0
1695832500000|2023-09-27 16:35:00|111.16|108.96|111.8|109.6|112.12|109.92|110.42|108.22|0
1695832800000|2023-09-27 16:40:00|112.01|109.81|108.53|106.33|112.23|110.03|108.53|106.33|0
1695833100000|2023-09-27 16:45:00|108.42|106.22|108.63|106.43|108.74|106.54|107.68|105.48|0
1695833400000|2023-09-27 16:50:00|108.74|106.54|109.69|107.49|109.9|107.7|108.52|106.32|0
1695833700000|2023-09-27 16:55:00|109.58|107.38|111.08|108.88|111.4|109.2|109.58|107.38|0
1695834000000|2023-09-27 17:00:00|111.19|108.99|108.94|106.74|111.19|108.99|108.62|106.42|0
1695834300000|2023-09-27 17:05:00|108.83|106.63|109.26|107.06|110.43|108.23|108.62|106.42|0
1695834600000|2023-09-27 17:10:00|109.36|107.16|112.37|110.17|112.47|110.27|109.26|107.06|0
1695834900000|2023-09-27 17:15:00|112.47|110.27|112.8|110.6|114|111.8|111.72|109.52|0
1695835200000|2023-09-27 17:20:00|112.91|110.71|116.22|114.02|116.78|114.58|112.8|110.6|0
1695835500000|2023-09-27 17:25:00|116.34|114.14|118.1|115.9|118.44|116.24|115.9|113.7|0
1695835800000|2023-09-27 17:30:00|118.21|116.01|117.32|115.12|118.55|116.35|116.99|114.79|0
1695836100000|2023-09-27 17:35:00|117.43|115.23|117.88|115.68|118.1|115.9|116.99|114.79|0
1695836400000|2023-09-27 17:40:00|117.99|115.79|118.21|116.01|120.56|118.36|117.99|115.79|0
1695836700000|2023-09-27 17:45:00|118.09|115.89|117.65|115.45|118.65|116.45|117.54|115.34|0
1695837000000|2023-09-27 17:50:00|117.76|115.56|116.32|114.12|117.87|115.67|116.32|114.12|0
1695837300000|2023-09-27 17:55:00|116.54|114.34|115.98|113.78|117.31|115.11|115.98|113.78|0
1695837600000|2023-09-27 18:00:00|116.09|113.89|116.75|114.55|117.2|115|115.98|113.78|0
1695837900000|2023-09-27 18:05:00|116.86|114.66|118.3|116.1|118.3|116.1|115.98|113.78|0
1695838200000|2023-09-27 18:10:00|118.64|116.44|117.52|115.32|119.08|116.88|117.52|115.32|0
1695838500000|2023-09-27 18:15:00|117.63|115.43|117.19|114.99|117.63|115.43|115.97|113.77|0
1695838800000|2023-09-27 18:20:00|117.08|114.88|115.64|113.44|117.52|115.32|115.53|113.33|0
1695839100000|2023-09-27 18:25:00|115.53|113.33|111.31|109.11|115.97|113.77|111.2|109|0
1695839400000|2023-09-27 18:30:00|111.2|109|108.14|105.94|111.2|109|107.41|105.21|0
1695839700000|2023-09-27 18:35:00|108.03|105.83|103.1|100.9|108.13|105.93|103|100.8|0
1695840000000|2023-09-27 18:40:00|103.2|101|102.18|99.98|104.54|102.34|101.98|99.78|0
1695840300000|2023-09-27 18:45:00|101.98|99.78|103.71|101.51|103.71|101.51|101.27|99.07|0
1695840600000|2023-09-27 18:50:00|103.6|101.4|102.99|100.79|104.32|102.12|102.58|100.38|0
1695840900000|2023-09-27 18:55:00|102.78|100.58|102.99|100.79|103.5|101.3|101.97|99.77|0
1695841200000|2023-09-27 19:00:00|103.19|100.99|99.65|97.45|103.8|101.6|99.65|97.45|0
1695841500000|2023-09-27 19:05:00|99.85|97.65|98.46|96.26|100.25|98.05|97.67|95.47|0
1695841800000|2023-09-27 19:10:00|98.36|96.16|99.35|97.15|99.45|97.25|96.5|94.3|0
1695842100000|2023-09-27 19:15:00|99.45|97.25|100.07|97.87|100.65|98.45|98.59|96.39|0
1695842400000|2023-09-27 19:20:00|99.97|97.77|99.27|97.07|99.97|97.77|98.57|96.37|0
1695842700000|2023-09-27 19:25:00|99.37|97.17|99.76|97.56|99.76|97.56|98.07|95.87|0
1695843000000|2023-09-27 19:30:00|99.86|97.66|99.46|97.26|100.77|98.57|99.36|97.16|0
1695843300000|2023-09-27 19:35:00|99.56|97.36|101.78|99.58|102.39|100.19|99.56|97.36|0
1695843600000|2023-09-27 19:40:00|101.68|99.48|105.27|103.07|106.53|104.33|101.68|99.48|0
1695843900000|2023-09-27 19:45:00|105.69|103.49|105.45|103.25|106.39|104.19|104.55|102.35|0
1695844200000|2023-09-27 19:50:00|105.35|103.15|102.56|100.36|105.56|103.36|102.36|100.16|0
1695844500000|2023-09-27 19:55:00|102.67|100.47|102.26|100.06|103.8|101.6|102.16|99.96|0
1695844800000|2023-09-27 20:00:00|102.16|99.96|101.35|99.15|102.26|100.06|100.44|98.24|0
1695845100000|2023-09-27 20:05:00|101.55|99.35|100.64|98.44|101.55|99.35|100.54|98.34|0
1695845400000|2023-09-27 20:10:00|100.74|98.54|99.73|97.53|100.84|98.64|99.63|97.43|0
1695845700000|2023-09-27 20:15:00|99.63|97.33|100.33|97.93|100.43|98.03|99.63|97.23|0
1695846000000|2023-09-27 20:20:00|100.43|98.03|100.33|97.93|100.53|98.13|100.03|97.63|0
1695846300000|2023-09-27 20:25:00|100.23|97.83|99.82|97.42|100.23|97.83|99.72|97.32|0
1695846600000|2023-09-27 20:30:00|99.72|97.32|99.82|97.42|99.82|97.42|99.42|97.02|0
1695846900000|2023-09-27 20:35:00|99.72|97.32|99.42|97.02|99.92|97.52|99.42|97.02|0
1695847200000|2023-09-27 20:40:00|99.32|96.92|99.52|97.12|99.62|97.22|99.32|96.92|0
1695847500000|2023-09-27 20:45:00|99.62|97.22|99.61|97.21|99.72|97.32|99.41|97.01|0
1695847800000|2023-09-27 20:50:00|99.51|97.11|98.71|96.31|99.51|97.11|98.61|96.21|0
1695848100000|2023-09-27 20:55:00|98.81|96.41|99.26|96.86|99.36|96.96|98.61|96.21|0
1695848400000|2023-09-27 21:00:00|99|96.6|99.15|96.75|99.15|96.75|98.86|96.46|0
1695848700000|2023-09-27 21:05:00|98.98|96.58|98.88|96.48|99.26|96.86|98.85|96.45|0
1695849000000|2023-09-27 21:10:00|98.8|96.4|98.79|96.39|98.8|96.4|98.73|96.33|0
1695849300000|2023-09-27 21:15:00|98.83|96.43|98.55|96.15|98.83|96.43|98.55|96.15|0
1695849600000|2023-09-27 21:20:00|98.56|96.16|98.69|96.29|98.7|96.3|98.55|96.15|0
1695849900000|2023-09-27 21:25:00|98.72|96.32|98.81|96.41|98.81|96.41|98.72|96.32|0
1695850200000|2023-09-27 21:30:00|98.84|96.44|98.82|96.42|98.86|96.46|98.76|96.36|0
1695850500000|2023-09-27 21:35:00|98.85|96.45|98.7|96.3|98.85|96.45|98.7|96.3|0
1695850800000|2023-09-27 21:40:00|98.69|96.29|98.61|96.21|98.69|96.29|98.59|96.19|0
1695851100000|2023-09-27 21:45:00|98.67|96.27|98.65|96.25|98.72|96.32|98.65|96.25|0
1695851400000|2023-09-27 21:50:00|98.63|96.23|98.64|96.24|98.68|96.28|98.6|96.2|0
1695851700000|2023-09-27 21:55:00|98.63|96.23|98.53|96.13|98.63|96.23|98.53|96.13|0
1695852000000|2023-09-27 22:00:00|98.63|96.23|100.27|97.87|100.27|97.87|98.53|96.13|0
1695852300000|2023-09-27 22:05:00|100.17|97.77|100.37|97.97|100.57|98.17|99.97|97.57|0
1695852600000|2023-09-27 22:10:00|100.47|98.07|100.47|98.07|100.67|98.27|100.27|97.87|0
1695852900000|2023-09-27 22:15:00|100.37|97.97|100.67|98.27|100.87|98.47|100.37|97.97|0
1695853200000|2023-09-27 22:20:00|100.72|98.32|101.67|99.27|101.88|99.48|100.56|98.16|0
1695853500000|2023-09-27 22:25:00|101.57|99.17|101.57|99.17|102.08|99.68|101.37|98.97|0
1695853800000|2023-09-27 22:30:00|101.67|99.27|101.46|99.06|101.67|99.27|101.26|98.86|0
1695854100000|2023-09-27 22:35:00|101.36|98.96|101.26|98.86|101.46|99.06|101.16|98.76|0
1695854400000|2023-09-27 22:40:00|101.16|98.76|100.65|98.25|101.26|98.86|100.65|98.25|0
1695854700000|2023-09-27 22:45:00|100.75|98.35|100.75|98.35|100.95|98.55|100.65|98.25|0
1695855000000|2023-09-27 22:50:00|100.85|98.45|100.7|98.3|100.95|98.55|100.65|98.25|0
1695855300000|2023-09-27 22:55:00|100.75|98.35|100.64|98.24|100.85|98.45|100.64|98.24|0
1695855600000|2023-09-27 23:00:00|100.69|98.29|101.14|98.74|101.25|98.85|100.54|98.14|0
1695855900000|2023-09-27 23:05:00|101.04|98.64|100.34|97.94|101.04|98.64|100.34|97.94|0
1695856200000|2023-09-27 23:10:00|100.23|97.83|100.33|97.93|100.43|98.03|100.03|97.63|0
1695856500000|2023-09-27 23:15:00|100.43|98.03|100.13|97.73|100.43|98.03|99.93|97.53|0
1695856800000|2023-09-27 23:20:00|100.03|97.63|100.33|97.93|100.33|97.93|100.03|97.63|0
1695857100000|2023-09-27 23:25:00|100.23|97.83|100.22|97.82|100.33|97.93|100.02|97.62|0
1695857400000|2023-09-27 23:30:00|100.12|97.72|100.22|97.82|100.22|97.82|99.92|97.52|0
1695857700000|2023-09-27 23:35:00|100.12|97.72|99.82|97.42|100.22|97.82|99.72|97.32|0
1695858000000|2023-09-27 23:40:00|99.92|97.52|99.81|97.41|100.02|97.62|99.71|97.31|0
1695858300000|2023-09-27 23:45:00|99.91|97.51|99.71|97.31|99.91|97.51|99.71|97.31|0
1695858600000|2023-09-27 23:50:00|99.61|97.21|99.31|96.91|99.71|97.31|99.21|96.81|0
1695858900000|2023-09-27 23:55:00|99.41|97.01|99.41|97.01|99.61|97.21|99.31|96.91|0
1695859200000|2023-09-28 00:00:00|99.31|96.91|99.5|97.1|99.96|97.56|99.31|96.91|0
1695859500000|2023-09-28 00:05:00|99.6|97.2|99.2|96.8|99.6|97.2|98.9|96.5|0
1695859800000|2023-09-28 00:10:00|99.3|96.9|99.2|96.8|99.6|97.2|99.1|96.7|0
1695860100000|2023-09-28 00:15:00|99.3|96.9|99|96.6|99.4|97|98.9|96.5|0
1695860400000|2023-09-28 00:20:00|99.1|96.7|98.99|96.59|99.29|96.89|98.89|96.49|0
1695860700000|2023-09-28 00:25:00|99.04|96.64|98.69|96.29|99.19|96.79|98.59|96.19|0
1695861000000|2023-09-28 00:30:00|98.59|96.39|98.29|96.09|98.69|96.49|98.29|96.09|0
1695861300000|2023-09-28 00:35:00|98.39|96.19|97.7|95.5|98.49|96.29|97.6|95.4|0
1695861600000|2023-09-28 00:40:00|97.6|95.4|97.69|95.49|97.89|95.69|97.5|95.3|0
1695861900000|2023-09-28 00:45:00|97.59|95.39|97.99|95.79|98.09|95.89|97.2|95|0
1695862200000|2023-09-28 00:50:00|98.08|95.88|98.38|96.18|98.58|96.38|98.08|95.88|0
1695862500000|2023-09-28 00:55:00|98.28|96.08|97.88|95.68|98.28|96.08|97.88|95.68|0
1695862800000|2023-09-28 01:00:00|97.98|95.78|97.88|95.68|98.08|95.88|97.88|95.68|0
1695863100000|2023-09-28 01:05:00|97.98|95.78|97.88|95.68|97.98|95.78|97.58|95.38|0
1695863400000|2023-09-28 01:10:00|98.07|95.87|97.87|95.67|98.07|95.87|97.87|95.67|0
1695863700000|2023-09-28 01:15:00|97.97|95.77|98.37|96.17|98.37|96.17|97.97|95.77|0
1695864000000|2023-09-28 01:20:00|98.27|96.07|97.97|95.77|98.27|96.07|97.97|95.77|0
1695864300000|2023-09-28 01:25:00|98.07|95.87|97.86|95.66|98.26|96.06|97.86|95.66|0
1695864600000|2023-09-28 01:30:00|97.77|95.57|98.95|96.75|99.15|96.95|97.77|95.57|0
1695864900000|2023-09-28 01:35:00|99.05|96.85|99.05|96.85|99.45|97.25|98.85|96.65|0
1695865200000|2023-09-28 01:40:00|98.95|96.75|99.15|96.95|99.25|97.05|98.85|96.65|0
1695865500000|2023-09-28 01:45:00|99.05|96.85|98.65|96.45|99.35|97.15|98.65|96.45|0
1695865800000|2023-09-28 01:50:00|98.7|96.5|98.74|96.54|98.94|96.74|98.45|96.25|0
1695866100000|2023-09-28 01:55:00|98.64|96.44|98.34|96.14|98.74|96.54|98.15|95.95|0
1695866400000|2023-09-28 02:00:00|98.39|96.19|98.39|96.19|98.44|96.24|98.14|95.94|0
1695866700000|2023-09-28 02:05:00|98.34|96.14|98.63|96.43|98.73|96.53|98.24|96.04|0
1695867000000|2023-09-28 02:10:00|98.73|96.53|98.49|96.29|98.73|96.53|98.43|96.23|0
1695867300000|2023-09-28 02:15:00|98.53|96.33|99.13|96.93|99.28|97.08|98.53|96.33|0
1695867600000|2023-09-28 02:20:00|99.23|97.03|99.12|96.92|99.23|97.03|99.03|96.83|0
1695867900000|2023-09-28 02:25:00|99.22|97.02|100.52|98.32|100.93|98.73|99.22|97.02|0
1695868200000|2023-09-28 02:30:00|100.63|98.43|101.03|98.83|101.23|99.03|100.62|98.42|0
1695868500000|2023-09-28 02:35:00|100.93|98.73|100.52|98.32|100.93|98.73|100.42|98.22|0
1695868800000|2023-09-28 02:40:00|100.62|98.42|100.42|98.22|100.72|98.52|100.21|98.01|0
1695869100000|2023-09-28 02:45:00|100.52|98.32|100.61|98.41|100.82|98.62|100.41|98.21|0
1695869400000|2023-09-28 02:50:00|100.57|98.37|100.81|98.61|100.91|98.71|100.41|98.21|0
1695869700000|2023-09-28 02:55:00|100.91|98.71|101.32|99.12|101.82|99.62|100.91|98.71|0
1695870000000|2023-09-28 03:00:00|101.42|99.22|101.82|99.62|102.08|99.88|101.32|99.12|0
1695870300000|2023-09-28 03:05:00|101.72|99.52|101.92|99.72|101.92|99.72|101.62|99.42|0
1695870600000|2023-09-28 03:10:00|101.82|99.62|102.43|100.23|102.53|100.33|101.82|99.62|0
1695870900000|2023-09-28 03:15:00|102.32|100.12|102.22|100.02|102.53|100.33|102.02|99.82|0
1695871200000|2023-09-28 03:20:00|102.12|99.92|101.91|99.71|102.12|99.92|101.81|99.61|0
1695871500000|2023-09-28 03:25:00|101.96|99.76|101.91|99.71|102.32|100.12|101.91|99.71|0
1695871800000|2023-09-28 03:30:00|101.81|99.61|102.31|100.11|102.62|100.42|101.81|99.61|0
1695872100000|2023-09-28 03:35:00|102.21|100.01|102|99.8|102.52|100.32|102|99.8|0
1695872400000|2023-09-28 03:40:00|101.9|99.7|102.1|99.9|102.11|99.91|101.9|99.7|0
1695872700000|2023-09-28 03:45:00|102|99.8|102.2|100|102.31|100.11|101.9|99.7|0
1695873000000|2023-09-28 03:50:00|102.1|99.9|101.69|99.49|102.2|100|101.69|99.49|0
1695873300000|2023-09-28 03:55:00|101.79|99.59|101.99|99.79|101.99|99.79|101.69|99.49|0
1695873600000|2023-09-28 04:00:00|102.05|99.85|101.89|99.69|102.2|100|101.89|99.69|0
1695873900000|2023-09-28 04:05:00|101.99|99.79|103.63|101.43|103.63|101.43|101.99|99.79|0
1695874200000|2023-09-28 04:10:00|103.52|101.32|104.45|102.25|104.45|102.25|103.32|101.12|0
1695874500000|2023-09-28 04:15:00|104.4|102.2|103.83|101.63|104.45|102.25|103.73|101.53|0
1695874800000|2023-09-28 04:20:00|103.98|101.78|104.13|101.93|104.14|101.94|103.83|101.63|0
1695875100000|2023-09-28 04:25:00|104.03|101.83|103.72|101.52|104.08|101.88|103.72|101.52|0
1695875400000|2023-09-28 04:30:00|103.82|101.62|103.61|101.41|103.82|101.62|103.41|101.21|0
1695875700000|2023-09-28 04:35:00|103.67|101.47|102.89|100.69|103.67|101.47|102.89|100.69|0
1695876000000|2023-09-28 04:40:00|102.99|100.79|102.68|100.48|102.99|100.79|102.58|100.38|0
1695876300000|2023-09-28 04:45:00|102.58|100.38|101.97|99.77|102.68|100.48|101.86|99.66|0
1695876600000|2023-09-28 04:50:00|101.96|99.76|101.86|99.66|101.96|99.76|101.66|99.46|0
1695876900000|2023-09-28 04:55:00|101.76|99.56|101.35|99.15|101.86|99.66|101.35|99.15|0
1695877200000|2023-09-28 05:00:00|101.45|99.25|100.34|98.14|101.55|99.35|100.24|98.04|0
1695877500000|2023-09-28 05:05:00|100.44|98.24|101.04|98.84|101.14|98.94|100.34|98.14|0
1695877800000|2023-09-28 05:10:00|100.94|98.74|100.63|98.43|100.94|98.74|100.53|98.33|0
1695878100000|2023-09-28 05:15:00|100.58|98.38|100.13|97.93|100.58|98.38|99.93|97.73|0
1695878400000|2023-09-28 05:20:00|100.03|97.83|100.12|97.92|100.33|98.13|100.02|97.82|0
1695878700000|2023-09-28 05:25:00|100.22|98.02|100.12|97.92|100.22|98.02|99.92|97.72|0
1695879000000|2023-09-28 05:30:00|100.02|97.82|98.92|96.72|100.02|97.82|98.52|96.32|0
1695879300000|2023-09-28 05:35:00|98.87|96.67|98.72|96.52|99.12|96.92|98.52|96.32|0
1695879600000|2023-09-28 05:40:00|98.81|96.61|98.71|96.51|98.91|96.71|98.51|96.31|0
1695879900000|2023-09-28 05:45:00|98.81|96.61|99.01|96.81|99.21|97.01|98.81|96.61|0
1695880200000|2023-09-28 05:50:00|98.91|96.71|98.71|96.51|99.21|97.01|98.71|96.51|0
1695880500000|2023-09-28 05:55:00|98.81|96.61|98.6|96.4|98.91|96.71|98.41|96.21|0
1695880800000|2023-09-28 06:00:00|98.51|96.31|99.1|96.9|99.6|97.4|98.41|96.21|0
1695881100000|2023-09-28 06:05:00|99.2|97|99.5|97.3|99.5|97.3|99.1|96.9|0
1695881400000|2023-09-28 06:10:00|99.4|97.2|100.4|98.2|100.4|98.2|99.4|97.2|0
1695881700000|2023-09-28 06:15:00|100.5|98.3|99.99|97.79|100.5|98.3|99.79|97.59|0
1695882000000|2023-09-28 06:20:00|100.09|97.89|100.02|97.82|100.49|98.29|99.72|97.52|0
1695882300000|2023-09-28 06:25:00|100.12|97.92|99.72|97.52|100.32|98.12|99.51|97.31|0
1695882600000|2023-09-28 06:30:00|99.67|97.47|98.61|96.41|99.72|97.52|98.61|96.41|0
1695882900000|2023-09-28 06:35:00|98.71|96.51|98.71|96.51|99.11|96.91|98.61|96.41|0
1695883200000|2023-09-28 06:40:00|98.51|96.31|98.5|96.3|98.7|96.5|98.31|96.11|0
1695883500000|2023-09-28 06:45:00|98.56|96.36|99.4|97.2|99.5|97.3|98.4|96.2|0
1695883800000|2023-09-28 06:50:00|99.5|97.3|99.9|97.7|100.06|97.86|99.3|97.1|0
1695884100000|2023-09-28 06:55:00|100|97.8|100.1|97.9|100.36|98.16|99.9|97.7|0
1695884400000|2023-09-28 07:00:00|100.3|98.1|100.1|97.9|101.01|98.81|99.8|97.6|0
1695884700000|2023-09-28 07:05:00|100.05|97.85|100.6|98.4|101.62|99.42|99.7|97.5|0
1695885000000|2023-09-28 07:10:00|100.81|98.61|100.19|97.99|101.52|99.32|100.19|97.99|0
1695885300000|2023-09-28 07:15:00|100.09|97.89|99.49|97.29|100.3|98.1|99.08|96.88|0
1695885600000|2023-09-28 07:20:00|99.39|97.19|99.38|97.18|99.49|97.29|98.68|96.48|0
1695885900000|2023-09-28 07:25:00|99.28|97.08|99.78|97.58|100.19|97.99|99.08|96.88|0
1695886200000|2023-09-28 07:30:00|99.88|97.68|99.28|97.08|99.98|97.78|98.98|96.78|0
1695886500000|2023-09-28 07:35:00|99.08|96.88|98.57|96.37|99.28|97.08|98.57|96.37|0
1695886800000|2023-09-28 07:40:00|98.47|96.27|99.47|97.27|99.47|97.27|98.17|95.97|0
1695887100000|2023-09-28 07:45:00|99.37|97.17|100.18|97.98|100.38|98.18|99.07|96.87|0
1695887400000|2023-09-28 07:50:00|100.17|97.97|100.78|98.58|100.78|98.58|100.07|97.87|0
1695887700000|2023-09-28 07:55:00|100.88|98.68|100.68|98.48|100.98|98.78|100.58|98.38|0
1695888000000|2023-09-28 08:00:00|100.78|98.58|102.61|100.41|102.87|100.67|100.17|97.97|0
1695888300000|2023-09-28 08:05:00|102.51|100.31|102.2|100|103.23|101.03|101.69|99.49|0
1695888600000|2023-09-28 08:10:00|102.25|100.05|102.09|99.89|102.4|100.2|101.43|99.23|0
1695888900000|2023-09-28 08:15:00|102.2|100|101.78|99.58|102.5|100.3|101.68|99.48|0
1695889200000|2023-09-28 08:20:00|101.99|99.79|103.01|100.81|103.01|100.81|101.89|99.69|0
1695889500000|2023-09-28 08:25:00|102.91|100.71|103.22|101.02|103.32|101.12|102.7|100.5|0
1695889800000|2023-09-28 08:30:00|103.42|101.22|102.19|99.99|103.63|101.43|102.19|99.99|0
1695890100000|2023-09-28 08:35:00|102.08|99.88|101.47|99.27|102.8|100.6|101.37|99.17|0
1695890400000|2023-09-28 08:40:00|101.57|99.37|101.77|99.57|102.08|99.88|101.36|99.16|0
1695890700000|2023-09-28 08:45:00|101.67|99.47|101.31|99.11|102.08|99.88|100.85|98.65|0
1695891000000|2023-09-28 08:50:00|101.26|99.06|100.75|98.55|101.36|99.16|100.34|98.14|0
1695891300000|2023-09-28 08:55:00|100.85|98.65|102.07|99.87|102.38|100.18|100.44|98.24|0
1695891600000|2023-09-28 09:00:00|101.97|99.77|103.72|101.52|103.72|101.52|101.76|99.56|0
1695891900000|2023-09-28 09:05:00|103.61|101.41|104.44|102.24|104.65|102.45|103.61|101.41|0
1695892200000|2023-09-28 09:10:00|104.34|102.14|105.22|103.02|105.32|103.12|104.33|102.13|0
1695892500000|2023-09-28 09:15:00|105.11|102.91|106.68|104.48|106.68|104.48|105.01|102.81|0
1695892800000|2023-09-28 09:20:00|106.78|104.58|104.9|102.7|106.78|104.58|104.9|102.7|0
1695893100000|2023-09-28 09:25:00|104.95|102.75|105.42|103.22|106.36|104.16|104.58|102.38|0
1695893400000|2023-09-28 09:30:00|105.52|103.32|106.04|103.84|106.15|103.95|104.89|102.69|0
1695893700000|2023-09-28 09:35:00|105.94|103.74|105.62|103.42|106.15|103.95|105.31|103.11|0
1695894000000|2023-09-28 09:40:00|105.31|103.11|103.33|101.13|105.41|103.21|102.92|100.72|0
1695894300000|2023-09-28 09:45:00|103.44|101.24|102.31|100.11|103.44|101.24|102.1|99.9|0
1695894600000|2023-09-28 09:50:00|102.2|100|101.08|98.88|102.2|100|100.88|98.68|0
1695894900000|2023-09-28 09:55:00|101.18|98.98|100.37|98.17|101.18|98.98|100.07|97.87|0
1695895200000|2023-09-28 10:00:00|100.27|98.07|99.76|97.56|100.47|98.27|99.46|97.26|0
1695895500000|2023-09-28 10:05:00|99.87|97.67|99.56|97.36|99.97|97.77|99.46|97.26|0
1695895800000|2023-09-28 10:10:00|99.66|97.46|99.56|97.36|99.66|97.46|98.86|96.66|0
1695896100000|2023-09-28 10:15:00|99.46|97.26|100.66|98.46|100.76|98.56|99.36|97.16|0
1695896400000|2023-09-28 10:20:00|100.71|98.51|101.17|98.97|101.47|99.27|100.56|98.36|0
1695896700000|2023-09-28 10:25:00|101.22|99.02|101.16|98.96|101.77|99.57|100.96|98.76|0
1695897000000|2023-09-28 10:30:00|101.06|98.86|100.65|98.45|101.06|98.86|100.35|98.15|0
1695897300000|2023-09-28 10:35:00|100.55|98.35|99.85|97.65|100.55|98.35|99.65|97.45|0
1695897600000|2023-09-28 10:40:00|99.74|97.54|99.74|97.54|100.05|97.85|99.24|97.04|0
1695897900000|2023-09-28 10:45:00|99.94|97.74|100.44|98.24|100.54|98.34|99.84|97.64|0
1695898200000|2023-09-28 10:50:00|100.34|98.14|101.25|99.05|101.56|99.36|100.34|98.14|0
1695898500000|2023-09-28 10:55:00|101.15|98.95|100.29|98.09|101.55|99.35|100.24|98.04|0
1695898800000|2023-09-28 11:00:00|100.34|98.14|100.94|98.74|100.94|98.74|100.23|98.03|0
1695899100000|2023-09-28 11:05:00|100.89|98.69|101.44|99.24|102.06|99.86|100.74|98.54|0
1695899400000|2023-09-28 11:10:00|101.55|99.35|101.85|99.65|102.05|99.85|101.14|98.94|0
1695899700000|2023-09-28 11:15:00|101.9|99.7|102.46|100.26|102.77|100.57|101.74|99.54|0
1695900000000|2023-09-28 11:20:00|102.56|100.36|101.33|99.13|102.56|100.36|100.83|98.63|0
1695900300000|2023-09-28 11:25:00|101.44|99.24|102.66|100.46|102.66|100.46|100.93|98.73|0
1695900600000|2023-09-28 11:30:00|102.56|100.36|104.2|102|104.2|102|102.56|100.36|0
1695900900000|2023-09-28 11:35:00|104.1|101.9|105.21|103.01|105.31|103.11|103.58|101.38|0
1695901200000|2023-09-28 11:40:00|105.1|102.9|105.73|103.53|105.73|103.53|104.69|102.49|0
1695901500000|2023-09-28 11:45:00|105.62|103.42|105.31|103.11|105.73|103.53|104.89|102.69|0
1695901800000|2023-09-28 11:50:00|105.41|103.21|104.99|102.79|105.41|103.21|104.37|102.17|0
1695902100000|2023-09-28 11:55:00|104.94|102.74|103.34|101.14|104.94|102.74|103.18|100.98|0
1695902400000|2023-09-28 12:00:00|103.54|101.34|101.19|98.99|103.54|101.34|101.19|98.99|0
1695902700000|2023-09-28 12:05:00|101.09|98.89|100.78|98.58|101.5|99.3|100.18|97.98|0
1695903000000|2023-09-28 12:10:00|100.68|98.48|100.78|98.58|101.59|99.39|100.38|98.18|0
1695903300000|2023-09-28 12:15:00|100.98|98.78|99.87|97.67|101.59|99.39|99.67|97.47|0
1695903600000|2023-09-28 12:20:00|99.77|97.57|100.17|97.97|100.58|98.38|99.27|97.07|0
1695903900000|2023-09-28 12:25:00|100.27|98.07|100.17|97.97|100.68|98.48|99.77|97.57|0
1695904200000|2023-09-28 12:30:00|100.32|98.12|96.79|94.59|101.33|99.13|96.7|94.5|0
1695904500000|2023-09-28 12:35:00|96.6|94.4|99.56|97.36|99.76|97.56|96.5|94.3|0
1695904800000|2023-09-28 12:40:00|99.66|97.46|102.29|100.09|102.29|100.09|99.66|97.46|0
1695905100000|2023-09-28 12:45:00|102.08|99.88|104.55|102.35|104.75|102.55|101.78|99.58|0
1695905400000|2023-09-28 12:50:00|104.65|102.45|103.51|101.31|106.32|104.12|103.31|101.11|0
1695905700000|2023-09-28 12:55:00|103.61|101.41|104.85|102.65|105.69|103.49|103.41|101.21|0
1695906000000|2023-09-28 13:00:00|105.16|102.96|103.09|100.89|105.16|102.96|102.58|100.38|0
1695906300000|2023-09-28 13:05:00|102.99|100.79|103.91|101.71|104.12|101.92|101.97|99.77|0
1695906600000|2023-09-28 13:10:00|103.81|101.61|104.32|102.12|104.95|102.75|103.71|101.51|0
1695906900000|2023-09-28 13:15:00|104.22|102.02|105.26|103.06|105.36|103.16|103.6|101.4|0
1695907200000|2023-09-28 13:20:00|105.15|102.95|105.46|103.26|105.78|103.58|104.53|102.33|0
1695907500000|2023-09-28 13:25:00|105.57|103.37|105.04|102.84|105.98|103.78|104.73|102.53|0
1695907800000|2023-09-28 13:30:00|104.83|102.63|101.85|99.65|106.5|104.3|101.85|99.65|0
1695908100000|2023-09-28 13:35:00|102.26|100.06|103.9|101.7|105.35|103.15|101.95|99.75|0
1695908400000|2023-09-28 13:40:00|103.79|101.59|106.29|104.09|107.34|105.14|102.97|100.77|0
1695908700000|2023-09-28 13:45:00|106.92|104.72|105.87|103.67|106.92|104.72|103.69|101.49|0
1695909000000|2023-09-28 13:50:00|105.66|103.46|100.83|98.63|105.66|103.46|100.73|98.53|0
1695909300000|2023-09-28 13:55:00|100.73|98.53|99.72|97.52|101.23|99.03|99.72|97.52|0
1695909600000|2023-09-28 14:00:00|99.82|97.62|98.02|95.82|100.02|97.82|97.63|95.43|0
1695909900000|2023-09-28 14:05:00|97.92|95.72|98.04|95.84|100.78|98.58|97.27|95.07|0
1695910200000|2023-09-28 14:10:00|98.43|96.23|97.46|95.26|98.83|96.63|97.07|94.87|0
1695910500000|2023-09-28 14:15:00|97.26|95.06|98.46|96.26|101.49|99.29|96.97|94.77|0
1695910800000|2023-09-28 14:20:00|98.56|96.36|99.46|97.26|99.86|97.66|96.96|94.76|0
1695911100000|2023-09-28 14:25:00|99.26|97.06|99.96|97.76|100.47|98.27|98.35|96.15|0
1695911400000|2023-09-28 14:30:00|99.86|97.66|102.99|100.79|104.54|102.34|99.86|97.66|0
1695911700000|2023-09-28 14:35:00|102.88|100.68|100.03|97.83|102.88|100.68|100.03|97.83|0
1695912000000|2023-09-28 14:40:00|100.23|98.03|97.63|95.43|101.55|99.35|97.53|95.33|0
1695912300000|2023-09-28 14:45:00|97.92|95.72|96.73|94.53|98.22|96.02|96.44|94.24|0
1695912600000|2023-09-28 14:50:00|96.83|94.63|95.92|93.72|99.02|96.82|95.43|93.23|0
1695912900000|2023-09-28 14:55:00|96.11|93.91|95.72|93.52|96.7|94.5|95.03|92.83|0
1695913200000|2023-09-28 15:00:00|95.82|93.62|96.7|94.5|96.8|94.6|95.42|93.22|0
1695913500000|2023-09-28 15:05:00|96.8|94.6|94.73|92.53|97.09|94.89|94.15|91.95|0
1695913800000|2023-09-28 15:10:00|94.64|92.44|95.32|93.12|96.6|94.4|94.54|92.34|0
1695914100000|2023-09-28 15:15:00|95.27|93.07|96.4|94.2|96.4|94.2|94.93|92.73|0
1695914400000|2023-09-28 15:20:00|96.3|94.1|92.99|90.79|96.49|94.29|92.99|90.79|0
1695914700000|2023-09-28 15:25:00|92.79|90.59|91.26|89.06|93.37|91.17|91.26|89.06|0
1695915000000|2023-09-28 15:30:00|91.17|88.97|89.65|87.45|91.17|88.97|89|86.8|0
1695915300000|2023-09-28 15:35:00|89.46|87.26|89.84|87.64|89.84|87.64|89.18|86.98|0
1695915600000|2023-09-28 15:40:00|89.93|87.73|87.41|85.21|89.93|87.73|87.41|85.21|0
1695915900000|2023-09-28 15:45:00|87.6|85.4|87.14|84.94|89.69|87.49|87.14|84.94|0
1695916200000|2023-09-28 15:50:00|87.04|84.84|86.22|84.02|87.23|85.03|86.12|83.92|0
1695916500000|2023-09-28 15:55:00|86.12|83.92|86.67|84.47|87.5|85.3|86.12|83.92|0
1695916800000|2023-09-28 16:00:00|86.58|84.38|87.4|85.2|87.96|85.76|86.39|84.19|0
1695917100000|2023-09-28 16:05:00|87.5|85.3|87.77|85.57|88.24|86.04|87.22|85.02|0
1695917400000|2023-09-28 16:10:00|87.86|85.66|87.4|85.2|88.33|86.13|87.31|85.11|0
1695917700000|2023-09-28 16:15:00|87.49|85.29|86.29|84.09|87.49|85.29|86.29|84.09|0
1695918000000|2023-09-28 16:20:00|86.2|84|86.7|84.5|86.93|84.73|86.02|83.82|0
1695918300000|2023-09-28 16:25:00|86.66|84.46|83.36|81.16|86.75|84.55|83|80.8|0
1695918600000|2023-09-28 16:30:00|83.27|81.07|84.71|82.51|85.35|83.15|83|80.8|0
1695918900000|2023-09-28 16:35:00|84.62|82.42|84.44|82.24|84.89|82.69|83.81|81.61|0
1695919200000|2023-09-28 16:40:00|84.35|82.15|83.71|81.51|84.35|82.15|83.35|81.15|0
1695919500000|2023-09-28 16:45:00|83.62|81.42|86.62|84.42|86.71|84.51|83.62|81.42|0
1695919800000|2023-09-28 16:50:00|86.71|84.51|88.66|86.46|88.66|86.46|85.89|83.69|0
1695920100000|2023-09-28 16:55:00|88.95|86.75|88.67|86.47|89.8|87.6|88.02|85.82|0
1695920400000|2023-09-28 17:00:00|88.49|86.29|89.7|87.5|89.7|87.5|87.56|85.36|0
1695920700000|2023-09-28 17:05:00|89.89|87.69|88.02|85.82|90.84|88.64|88.02|85.82|0
1695921000000|2023-09-28 17:10:00|88.11|85.91|88.29|86.09|89.04|86.84|87.55|85.35|0
1695921300000|2023-09-28 17:15:00|88.2|86|89.04|86.84|89.22|87.02|88.2|86|0
1695921600000|2023-09-28 17:20:00|89.13|86.93|87.64|85.44|89.22|87.02|87.36|85.16|0
1695921900000|2023-09-28 17:25:00|87.73|85.53|90.25|88.05|90.35|88.15|87.73|85.53|0
1695922200000|2023-09-28 17:30:00|90.54|88.34|92.54|90.34|92.54|90.34|90.16|87.96|0
1695922500000|2023-09-28 17:35:00|92.45|90.25|91.48|89.28|92.64|90.44|90.82|88.62|0
1695922800000|2023-09-28 17:40:00|91.39|89.19|92.92|90.72|93.31|91.11|91.2|89|0
1695923100000|2023-09-28 17:45:00|92.83|90.63|91.57|89.37|93.02|90.82|89.95|87.75|0
1695923400000|2023-09-28 17:50:00|91.47|89.27|92.24|90.04|92.62|90.42|91|88.8|0
1695923700000|2023-09-28 17:55:00|92.14|89.94|92.04|89.84|92.81|90.61|91.76|89.56|0
1695924000000|2023-09-28 18:00:00|91.85|89.65|92.81|90.61|92.81|90.61|91.66|89.46|0
1695924300000|2023-09-28 18:05:00|92.71|90.51|91.18|88.98|93.1|90.9|90.99|88.79|0
1695924600000|2023-09-28 18:10:00|91.08|88.88|89.76|87.56|92.04|89.84|89.66|87.46|0
1695924900000|2023-09-28 18:15:00|89.66|87.46|89.19|86.99|89.76|87.56|88.36|86.16|0
1695925200000|2023-09-28 18:20:00|89.1|86.9|89.94|87.74|89.94|87.74|88.73|86.53|0
1695925500000|2023-09-28 18:25:00|90.04|87.84|88.19|85.99|90.04|87.84|87.54|85.34|0
1695925800000|2023-09-28 18:30:00|88.1|85.9|90.74|88.54|90.74|88.54|88.1|85.9|0
1695926100000|2023-09-28 18:35:00|91.02|88.82|91.91|89.27|93.75|91.13|91.02|88.82|0
1695926400000|2023-09-28 18:40:00|92.01|89.37|91.05|88.41|92.49|89.85|89.91|87.27|0
1695926700000|2023-09-28 18:45:00|91.24|88.6|92.29|89.65|92.58|89.94|90.66|88.02|0
1695927000000|2023-09-28 18:50:00|92.19|89.55|92.29|89.65|92.96|90.32|91.23|88.59|0
1695927300000|2023-09-28 18:55:00|92.19|89.55|90.28|87.64|92.58|89.94|90.28|87.64|0
1695927600000|2023-09-28 19:00:00|90.18|87.54|89.42|86.78|90.66|88.02|89.33|86.69|0
1695927900000|2023-09-28 19:05:00|89.24|86.6|89.61|86.97|90.37|87.73|88.96|86.32|0
1695928200000|2023-09-28 19:10:00|89.33|86.69|87.83|85.19|89.52|86.88|87.83|85.19|0
1695928500000|2023-09-28 19:15:00|87.92|85.28|86.63|83.99|88.02|85.38|86.08|83.44|0
1695928800000|2023-09-28 19:20:00|86.53|83.89|85.89|83.25|86.81|84.17|85.89|83.25|0
1695929100000|2023-09-28 19:25:00|85.8|83.16|84.5|81.86|85.89|83.25|84.41|81.77|0
1695929400000|2023-09-28 19:30:00|84.59|81.95|86.88|84.24|86.88|84.24|84.32|81.68|0
1695929700000|2023-09-28 19:35:00|86.97|84.33|90.83|88.19|90.83|88.19|86.97|84.33|0
1695930000000|2023-09-28 19:40:00|91.02|88.38|89.78|87.14|91.02|88.38|89.3|86.66|0
1695930300000|2023-09-28 19:45:00|89.11|86.47|90.63|87.99|91.01|88.37|88.45|85.81|0
1695930600000|2023-09-28 19:50:00|90.34|87.7|90.63|87.99|91.68|89.04|89.11|86.47|0
1695930900000|2023-09-28 19:55:00|90.82|88.18|89.96|87.32|90.82|88.18|89.21|86.57|0
1695931200000|2023-09-28 20:00:00|89.49|86.85|90.91|88.27|91|88.36|89.49|86.85|0
1695931500000|2023-09-28 20:05:00|90.81|88.17|90.14|87.5|90.81|88.17|90.14|87.5|0
1695931800000|2023-09-28 20:10:00|90.24|87.6|89.76|87.12|90.33|87.69|89.58|86.94|0
1695932100000|2023-09-28 20:15:00|90.07|87.19|89.13|86.25|90.17|87.29|89.03|86.15|0
1695932400000|2023-09-28 20:20:00|89.22|86.34|88.98|86.58|89.41|86.86|88.79|86.34|0
1695932700000|2023-09-28 20:25:00|89.03|86.63|88.88|86.48|89.07|86.67|88.79|86.39|0
1695933000000|2023-09-28 20:30:00|88.93|86.53|88.88|86.48|89.16|86.76|88.88|86.48|0
1695933300000|2023-09-28 20:35:00|88.79|86.39|88.6|86.2|88.97|86.57|88.5|86.1|0
1695933600000|2023-09-28 20:40:00|88.64|86.24|88.41|86.01|88.69|86.29|88.31|85.91|0
1695933900000|2023-09-28 20:45:00|88.5|86.1|87.61|85.21|88.5|86.1|87.57|85.17|0
1695934200000|2023-09-28 20:50:00|87.66|85.26|87.75|85.35|87.98|85.58|87.57|85.17|0
1695934500000|2023-09-28 20:55:00|87.8|85.4|87.22|84.82|87.93|85.53|87.13|84.73|0
1695934800000|2023-09-28 21:00:00|87.23|84.83|87.23|84.83|87.27|84.87|87.19|84.79|0
1695935100000|2023-09-28 21:05:00|87.32|84.92|87.65|85.25|87.71|85.31|87.32|84.92|0
1695935400000|2023-09-28 21:10:00|87.71|85.31|87.94|85.54|88.08|85.68|87.71|85.31|0
1695935700000|2023-09-28 21:15:00|87.9|85.5|87.96|85.56|88.08|85.68|87.88|85.48|0
1695936000000|2023-09-28 21:20:00|87.94|85.54|87.88|85.48|88.08|85.68|87.88|85.48|0
1695936300000|2023-09-28 21:25:00|87.86|85.46|87.86|85.46|87.92|85.52|87.86|85.46|0
1695936600000|2023-09-28 21:30:00|87.96|85.56|88.07|85.67|88.08|85.68|87.96|85.56|0
1695936900000|2023-09-28 21:35:00|88.05|85.65|87.91|85.51|88.05|85.65|87.91|85.51|0
1695937200000|2023-09-28 21:40:00|87.9|85.5|87.9|85.5|87.91|85.51|87.87|85.47|0
1695937500000|2023-09-28 21:45:00|87.89|85.49|87.89|85.49|87.93|85.53|87.87|85.47|0
1695937800000|2023-09-28 21:50:00|87.88|85.48|87.81|85.41|87.88|85.48|87.79|85.39|0
1695938100000|2023-09-28 21:55:00|87.7|85.3|87.7|85.3|87.7|85.3|87.57|85.17|0
1695938400000|2023-09-28 22:00:00|87.38|84.98|86.12|83.72|87.38|84.98|86.12|83.72|0
1695938700000|2023-09-28 22:05:00|86.21|83.81|85.84|83.44|86.3|83.9|85.84|83.44|0
1695939000000|2023-09-28 22:10:00|85.66|83.26|85.66|83.26|85.84|83.44|85.57|83.17|0
1695939300000|2023-09-28 22:15:00|85.75|83.35|86.11|83.71|86.3|83.9|85.7|83.3|0
1695939600000|2023-09-28 22:20:00|86.21|83.81|86.2|83.8|86.39|83.99|85.93|83.53|0
1695939900000|2023-09-28 22:25:00|86.11|83.71|86.38|83.98|86.38|83.98|86.11|83.71|0
1695940200000|2023-09-28 22:30:00|86.34|83.94|86.66|84.26|86.66|84.26|86.29|83.89|0
1695940500000|2023-09-28 22:35:00|86.57|84.17|86.38|83.98|86.66|84.26|86.29|83.89|0
1695940800000|2023-09-28 22:40:00|86.47|84.07|86.56|84.16|86.65|84.25|86.38|83.98|0
1695941100000|2023-09-28 22:45:00|86.65|84.25|86.56|84.16|86.75|84.35|86.56|84.16|0
1695941400000|2023-09-28 22:50:00|86.65|84.25|86.65|84.25|86.65|84.25|86.46|84.06|0
1695941700000|2023-09-28 22:55:00|86.56|84.16|86.65|84.25|86.74|84.34|86.46|84.06|0
1695942000000|2023-09-28 23:00:00|86.55|84.15|87.01|84.61|87.11|84.71|86.55|84.15|0
1695942300000|2023-09-28 23:05:00|87.11|84.71|87.1|84.7|87.29|84.89|87.01|84.61|0
1695942600000|2023-09-28 23:10:00|87.01|84.61|87.01|84.61|87.1|84.7|86.92|84.52|0
1695942900000|2023-09-28 23:15:00|86.96|84.56|87.28|84.88|87.38|84.98|86.96|84.56|0
1695943200000|2023-09-28 23:20:00|87.19|84.79|87.37|84.97|87.47|85.07|87.19|84.79|0
1695943500000|2023-09-28 23:25:00|87.47|85.07|87.46|85.06|87.56|85.16|87.28|84.88|0
1695943800000|2023-09-28 23:30:00|87.37|84.97|87.56|85.16|87.56|85.16|87.37|84.97|0
1695944100000|2023-09-28 23:35:00|87.65|85.25|87.74|85.34|87.74|85.34|87.65|85.25|0
1695944400000|2023-09-28 23:40:00|87.65|85.25|87.83|85.43|87.92|85.52|87.64|85.24|0
1695944700000|2023-09-28 23:45:00|87.74|85.34|87.83|85.43|87.92|85.52|87.74|85.34|0
1695945000000|2023-09-28 23:50:00|87.73|85.33|88.2|85.8|88.2|85.8|87.73|85.33|0
1695945300000|2023-09-28 23:55:00|88.29|85.89|88.2|85.8|88.39|85.99|88.1|85.7|0
1695945600000|2023-09-29 00:00:00|88.29|85.89|89.04|86.64|89.04|86.64|88.1|85.7|0
1695945900000|2023-09-29 00:05:00|88.95|86.55|89.23|86.83|89.42|87.02|88.76|86.36|0
1695946200000|2023-09-29 00:10:00|89.13|86.73|88.94|86.54|89.13|86.73|88.75|86.35|0
1695946500000|2023-09-29 00:15:00|89.03|86.63|90.4|88|90.4|88|88.94|86.54|0
1695946800000|2023-09-29 00:20:00|90.5|88.1|90.69|88.29|90.78|88.38|90.31|87.91|0
1695947100000|2023-09-29 00:25:00|90.78|88.38|90.78|88.38|91.06|88.66|90.68|88.28|0
1695947400000|2023-09-29 00:30:00|90.68|88.48|91.15|88.95|91.34|89.14|90.58|88.38|0
1695947700000|2023-09-29 00:35:00|91.25|89.05|91.34|89.14|91.44|89.24|90.86|88.66|0
1695948000000|2023-09-29 00:40:00|91.25|89.05|91.72|89.52|91.82|89.62|91.15|88.95|0
1695948300000|2023-09-29 00:45:00|91.77|89.57|91.91|89.71|91.91|89.71|91.72|89.52|0
1695948600000|2023-09-29 00:50:00|92.01|89.81|92.49|90.29|92.59|90.39|91.91|89.71|0
1695948900000|2023-09-29 00:55:00|92.54|90.34|92.78|90.58|92.83|90.63|92.49|90.29|0
1695949200000|2023-09-29 01:00:00|92.68|90.48|92.68|90.48|92.97|90.77|92.58|90.38|0
1695949500000|2023-09-29 01:05:00|92.67|90.47|92.67|90.47|92.87|90.67|92.58|90.38|0
1695949800000|2023-09-29 01:10:00|92.58|90.38|93.25|91.05|93.45|91.25|92.58|90.38|0
1695950100000|2023-09-29 01:15:00|93.16|90.96|92.76|90.56|93.25|91.05|92.67|90.47|0
1695950400000|2023-09-29 01:20:00|92.67|90.47|93.25|91.05|93.44|91.24|92.67|90.47|0
1695950700000|2023-09-29 01:25:00|93.15|90.95|93.44|91.24|93.44|91.24|93.15|90.95|0
1695951000000|2023-09-29 01:30:00|93.54|91.34|92.85|90.65|93.54|91.34|92.66|90.46|0
1695951300000|2023-09-29 01:35:00|92.95|90.75|92.75|90.55|93.05|90.85|92.56|90.36|0
1695951600000|2023-09-29 01:40:00|92.66|90.46|92.65|90.45|92.85|90.65|91.79|89.59|0
1695951900000|2023-09-29 01:45:00|92.56|90.36|92.07|89.87|92.75|90.55|92.07|89.87|0
1695952200000|2023-09-29 01:50:00|91.98|89.78|92.17|89.97|92.46|90.26|91.97|89.77|0
1695952500000|2023-09-29 01:55:00|92.16|89.96|92.07|89.87|92.26|90.06|91.87|89.67|0
1695952800000|2023-09-29 02:00:00|91.97|89.77|91.39|89.19|92.07|89.87|91.39|89.19|0
1695953100000|2023-09-29 02:05:00|91.29|89.09|91.58|89.38|91.58|89.38|91.29|89.09|0
1695953400000|2023-09-29 02:10:00|91.48|89.28|91.58|89.38|91.58|89.38|91.39|89.19|0
1695953700000|2023-09-29 02:15:00|91.48|89.28|90.81|88.61|91.58|89.38|90.81|88.61|0
1695954000000|2023-09-29 02:20:00|90.9|88.7|90.61|88.41|90.9|88.7|90.52|88.32|0
1695954300000|2023-09-29 02:25:00|90.52|88.32|90.52|88.32|90.61|88.41|90.33|88.13|0
1695954600000|2023-09-29 02:30:00|90.61|88.41|90.23|88.03|90.71|88.51|90.23|88.03|0
1695954900000|2023-09-29 02:35:00|90.32|88.12|89.75|87.55|90.32|88.12|89.56|87.36|0
1695955200000|2023-09-29 02:40:00|89.66|87.46|89.37|87.17|89.66|87.46|89.18|86.98|0
1695955500000|2023-09-29 02:45:00|89.47|87.27|89.09|86.89|89.47|87.27|89.09|86.89|0
1695955800000|2023-09-29 02:50:00|89.18|86.98|89.08|86.88|89.27|87.07|88.99|86.79|0
1695956100000|2023-09-29 02:55:00|89.18|86.98|89.27|87.07|89.36|87.16|88.99|86.79|0
1695956400000|2023-09-29 03:00:00|89.18|86.98|89.17|86.97|89.27|87.07|89.08|86.88|0
1695956700000|2023-09-29 03:05:00|89.27|87.07|88.89|86.69|89.27|87.07|88.61|86.41|0
1695957000000|2023-09-29 03:10:00|88.98|86.78|88.98|86.78|89.17|86.97|88.79|86.59|0
1695957300000|2023-09-29 03:15:00|89.03|86.83|88.88|86.68|89.07|86.87|88.79|86.59|0
1695957600000|2023-09-29 03:20:00|88.98|86.78|88.69|86.49|88.98|86.78|88.6|86.4|0
1695957900000|2023-09-29 03:25:00|88.79|86.59|88.78|86.58|88.88|86.68|88.69|86.49|0
1695958200000|2023-09-29 03:30:00|88.74|86.54|88.41|86.21|88.78|86.58|88.41|86.21|0
1695958500000|2023-09-29 03:35:00|88.4|86.2|88.03|85.83|88.4|86.2|87.94|85.74|0
1695958800000|2023-09-29 03:40:00|88.12|85.92|88.26|86.06|88.31|86.11|87.94|85.74|0
1695959100000|2023-09-29 03:45:00|88.21|86.01|88.3|86.1|88.49|86.29|88.03|85.83|0
1695959400000|2023-09-29 03:50:00|88.4|86.2|88.39|86.19|88.49|86.29|88.3|86.1|0
1695959700000|2023-09-29 03:55:00|88.3|86.1|88.2|86|88.39|86.19|88.11|85.91|0
1695960000000|2023-09-29 04:00:00|88.3|86.1|88.3|86.1|88.48|86.28|87.92|85.72|0
1695960300000|2023-09-29 04:05:00|88.39|86.19|88.2|86|88.39|86.19|88.16|85.96|0
1695960600000|2023-09-29 04:10:00|88.29|86.09|88.2|86|88.39|86.19|88.2|86|0
1695960900000|2023-09-29 04:15:00|88.29|86.09|88.38|86.18|88.38|86.18|88.24|86.04|0
1695961200000|2023-09-29 04:20:00|88.29|86.09|88.38|86.18|88.52|86.32|88.28|86.08|0
1695961500000|2023-09-29 04:25:00|88.28|86.08|88.56|86.36|88.56|86.36|88.28|86.08|0
1695961800000|2023-09-29 04:30:00|88.61|86.41|88.37|86.17|88.66|86.46|88.37|86.17|0
1695962100000|2023-09-29 04:35:00|88.47|86.27|88.37|86.17|88.47|86.27|88.18|85.98|0
1695962400000|2023-09-29 04:40:00|88.28|86.08|88.46|86.26|88.51|86.31|88.27|86.07|0
1695962700000|2023-09-29 04:45:00|88.55|86.35|89.21|87.01|89.49|87.29|88.55|86.35|0
1695963000000|2023-09-29 04:50:00|89.3|87.1|89.39|87.19|89.4|87.2|89.11|86.91|0
1695963300000|2023-09-29 04:55:00|89.49|87.29|89.68|87.48|89.77|87.57|89.39|87.19|0
1695963600000|2023-09-29 05:00:00|89.58|87.38|89.29|87.09|89.67|87.47|89.29|87.09|0
1695963900000|2023-09-29 05:05:00|89.39|87.19|89.39|87.19|89.39|87.19|88.92|86.72|0
1695964200000|2023-09-29 05:10:00|89.29|87.09|88.82|86.62|89.39|87.19|88.54|86.34|0
1695964500000|2023-09-29 05:15:00|88.72|86.52|88.91|86.71|89.24|87.04|88.72|86.52|0
1695964800000|2023-09-29 05:20:00|88.82|86.62|89.38|87.18|89.43|87.23|88.82|86.62|0
1695965100000|2023-09-29 05:25:00|89.47|87.27|90.51|88.31|90.51|88.31|89.38|87.18|0
1695965400000|2023-09-29 05:30:00|90.61|88.41|90.22|88.02|90.61|88.41|90.04|87.84|0
1695965700000|2023-09-29 05:35:00|90.32|88.12|90.32|88.12|90.41|88.21|90.03|87.83|0
1695966000000|2023-09-29 05:40:00|90.22|88.02|90.03|87.83|90.41|88.21|89.56|87.36|0
1695966300000|2023-09-29 05:45:00|89.93|87.73|88.33|86.13|89.93|87.73|88.33|86.13|0
1695966600000|2023-09-29 05:50:00|88.52|86.32|87.68|85.48|88.52|86.32|87.49|85.29|0
1695966900000|2023-09-29 05:55:00|87.77|85.57|88.7|86.5|88.89|86.69|87.77|85.57|0
1695967200000|2023-09-29 06:00:00|88.89|86.69|87.86|85.66|88.89|86.69|87.58|85.38|0
1695967500000|2023-09-29 06:05:00|87.81|85.61|87.39|85.19|87.81|85.61|86.93|84.73|0
1695967800000|2023-09-29 06:10:00|87.48|85.28|87.29|85.09|87.57|85.37|86.83|84.63|0
1695968100000|2023-09-29 06:15:00|87.2|85|86.64|84.44|87.2|85|86.64|84.44|0
1695968400000|2023-09-29 06:20:00|86.73|84.53|86.64|84.44|86.83|84.63|86.18|83.98|0
1695968700000|2023-09-29 06:25:00|86.73|84.53|86.64|84.44|86.82|84.62|86.09|83.89|0
1695969000000|2023-09-29 06:30:00|86.54|84.34|87|84.8|87.19|84.99|86.45|84.25|0
1695969300000|2023-09-29 06:35:00|86.91|84.71|86.36|84.16|87.1|84.9|86.36|84.16|0
1695969600000|2023-09-29 06:40:00|86.45|84.25|86.07|83.87|86.54|84.34|85.89|83.69|0
1695969900000|2023-09-29 06:45:00|86.02|83.82|85.05|82.85|86.5|84.3|85|82.8|0
1695970200000|2023-09-29 06:50:00|85|82.8|84.87|82.67|85.19|82.99|84.82|82.62|0
1695970500000|2023-09-29 06:55:00|84.82|82.62|84.82|82.62|84.91|82.71|84.27|82.07|0
1695970800000|2023-09-29 07:00:00|84.54|82.34|84.35|82.15|85.36|83.16|84.25|82.05|0
1695971100000|2023-09-29 07:05:00|84.44|82.24|84.71|82.51|84.8|82.6|83.8|81.6|0
1695971400000|2023-09-29 07:10:00|84.62|82.42|84.07|81.87|84.98|82.78|84.07|81.87|0
1695971700000|2023-09-29 07:15:00|84.16|81.96|83.61|81.41|84.34|82.14|83.52|81.32|0
1695972000000|2023-09-29 07:20:00|83.52|81.32|82.26|80.06|83.52|81.32|82.17|79.97|0
1695972300000|2023-09-29 07:25:00|82.21|80.01|82.34|80.14|82.39|80.19|82.16|79.96|0
1695972600000|2023-09-29 07:30:00|82.43|80.23|81.71|79.51|82.52|80.32|81.71|79.51|0
1695972900000|2023-09-29 07:35:00|81.8|79.6|81|78.8|82.4|80.2|80.64|78.44|0
1695973200000|2023-09-29 07:40:00|81.18|78.98|81.8|79.6|81.89|79.69|80.55|78.35|0
1695973500000|2023-09-29 07:45:00|81.89|79.69|81.44|79.24|82.11|79.91|81.35|79.15|0
1695973800000|2023-09-29 07:50:00|81.48|79.28|81.7|79.5|82.33|80.13|81.44|79.24|0
1695974100000|2023-09-29 07:55:00|81.79|79.59|81.25|79.05|81.88|79.68|81.25|79.05|0
1695974400000|2023-09-29 08:00:00|81.34|79.14|81.34|79.14|81.52|79.32|81.16|78.96|0
1695974700000|2023-09-29 08:05:00|81.25|79.05|80.89|78.69|81.69|79.49|80.1|77.9|0
1695975000000|2023-09-29 08:10:00|80.8|78.6|80.98|78.78|81.34|79.14|80.72|78.52|0
1695975300000|2023-09-29 08:15:00|80.89|78.69|81.06|78.86|81.42|79.22|80.8|78.6|0
1695975600000|2023-09-29 08:20:00|80.89|78.69|80.35|78.15|81.24|79.04|80.18|77.98|0
1695975900000|2023-09-29 08:25:00|80.27|78.07|80.17|77.97|80.53|78.33|80.09|77.89|0
1695976200000|2023-09-29 08:30:00|80.09|77.89|80.35|78.15|80.35|78.15|80|77.8|0
1695976500000|2023-09-29 08:35:00|80.26|78.06|80.26|78.06|80.79|78.59|79.99|77.79|0
1695976800000|2023-09-29 08:40:00|80.17|77.97|80.26|78.06|80.35|78.15|79.82|77.62|0
1695977100000|2023-09-29 08:45:00|80.25|78.05|80.34|78.14|80.52|78.32|79.99|77.79|0
1695977400000|2023-09-29 08:50:00|80.43|78.23|80.96|78.76|81.22|79.02|80.43|78.23|0
1695977700000|2023-09-29 08:55:00|81.05|78.85|81.85|79.65|81.85|79.65|80.78|78.58|0
1695978000000|2023-09-29 09:00:00|81.58|79.38|81.49|79.29|81.93|79.73|81.4|79.2|0
1695978300000|2023-09-29 09:05:00|81.4|79.2|80.42|78.22|81.49|79.29|80.33|78.13|0
1695978600000|2023-09-29 09:10:00|80.68|78.48|80.42|78.22|80.68|78.48|80.24|78.04|0
1695978900000|2023-09-29 09:15:00|80.33|78.13|80.15|77.95|80.42|78.22|80.02|77.82|0
1695979200000|2023-09-29 09:20:00|80.24|78.04|80.5|78.3|80.77|78.57|80.15|77.95|0
1695979500000|2023-09-29 09:25:00|80.54|78.34|80.5|78.3|80.59|78.39|80.14|77.94|0
1695979800000|2023-09-29 09:30:00|80.58|78.38|81.02|78.82|81.2|79|80.58|78.38|0
1695980100000|2023-09-29 09:35:00|80.98|78.78|80.67|78.47|80.98|78.78|80.4|78.2|0
1695980400000|2023-09-29 09:40:00|80.76|78.56|80.93|78.73|81.02|78.82|80.67|78.47|0
1695980700000|2023-09-29 09:45:00|80.98|78.78|80.75|78.55|80.98|78.78|80.49|78.29|0
1695981000000|2023-09-29 09:50:00|80.66|78.46|79.95|77.75|80.66|78.46|79.87|77.67|0
1695981300000|2023-09-29 09:55:00|79.87|77.67|80.04|77.84|80.48|78.28|79.87|77.67|0
1695981600000|2023-09-29 10:00:00|80.22|78.02|80.74|78.54|80.74|78.54|79.95|77.75|0
1695981900000|2023-09-29 10:05:00|80.83|78.63|80.74|78.54|81.1|78.9|80.65|78.45|0
1695982200000|2023-09-29 10:10:00|80.83|78.63|79.77|77.57|80.83|78.63|79.77|77.57|0
1695982500000|2023-09-29 10:15:00|79.33|77.13|79.68|77.48|79.76|77.56|78.89|76.69|0
1695982800000|2023-09-29 10:20:00|79.59|77.39|79.24|77.04|79.63|77.43|79.15|76.95|0
1695983100000|2023-09-29 10:25:00|79.32|77.12|79.5|77.3|79.76|77.56|78.97|76.77|0
1695983400000|2023-09-29 10:30:00|79.45|77.25|80.2|78|80.28|78.08|79.23|77.03|0
1695983700000|2023-09-29 10:35:00|80.28|78.08|80.28|78.08|80.46|78.26|79.93|77.73|0
1695984000000|2023-09-29 10:40:00|80.19|77.99|79.66|77.46|80.28|78.08|79.58|77.38|0
1695984300000|2023-09-29 10:45:00|79.58|77.38|79.49|77.29|79.75|77.55|79.22|77.02|0
1695984600000|2023-09-29 10:50:00|79.4|77.2|79.48|77.28|79.75|77.55|79.14|76.94|0
1695984900000|2023-09-29 10:55:00|79.4|77.2|80.1|77.9|80.27|78.07|79.22|77.02|0
1695985200000|2023-09-29 11:00:00|80.18|77.98|79.3|77.1|80.27|78.07|79.3|77.1|0
1695985500000|2023-09-29 11:05:00|79.39|77.19|79.3|77.1|79.56|77.36|79.13|76.93|0
1695985800000|2023-09-29 11:10:00|79.21|77.01|80.26|78.06|80.35|78.15|79.21|77.01|0
1695986100000|2023-09-29 11:15:00|80.09|77.89|80.17|77.97|80.44|78.24|80.09|77.89|0
1695986400000|2023-09-29 11:20:00|80.08|77.88|79.82|77.62|80.26|78.06|79.64|77.44|0
1695986700000|2023-09-29 11:25:00|79.91|77.71|80.79|78.59|80.96|78.76|79.91|77.71|0
1695987000000|2023-09-29 11:30:00|80.87|78.67|81.67|79.47|81.67|79.47|80.79|78.59|0
1695987300000|2023-09-29 11:35:00|81.85|79.65|82.31|80.11|82.85|80.65|81.76|79.56|0
1695987600000|2023-09-29 11:40:00|82.49|80.29|82.18|79.98|82.58|80.38|81.33|79.13|0
1695987900000|2023-09-29 11:45:00|82.13|79.93|81.33|79.13|82.31|80.11|81.24|79.04|0
1695988200000|2023-09-29 11:50:00|81.41|79.21|82.39|80.19|82.49|80.29|81.33|79.13|0
1695988500000|2023-09-29 11:55:00|82.3|80.1|82.57|80.37|82.84|80.64|82.3|80.1|0
1695988800000|2023-09-29 12:00:00|82.75|80.55|81.5|79.3|83.2|81|81.5|79.3|0
1695989100000|2023-09-29 12:05:00|81.58|79.38|80.96|78.76|81.67|79.47|80.78|78.58|0
1695989400000|2023-09-29 12:10:00|80.87|78.67|80.07|77.87|80.96|78.76|79.99|77.79|0
1695989700000|2023-09-29 12:15:00|79.99|77.79|79.61|77.41|80.34|78.14|79.53|77.33|0
1695990000000|2023-09-29 12:20:00|79.7|77.5|79.61|77.41|80.14|77.94|78.91|76.71|0
1695990300000|2023-09-29 12:25:00|79.52|77.32|79.48|77.28|79.78|77.58|79|76.8|0
1695990600000|2023-09-29 12:30:00|79.57|77.37|78.56|76.36|80.27|78.07|76.84|74.64|0
1695990900000|2023-09-29 12:35:00|78.73|76.53|76.07|73.87|79.16|76.96|75.99|73.79|0
1695991200000|2023-09-29 12:40:00|76.16|73.96|75.65|73.45|76.41|74.21|75.48|73.28|0
1695991500000|2023-09-29 12:45:00|75.82|73.62|76.15|73.95|76.67|74.47|75.82|73.62|0
1695991800000|2023-09-29 12:50:00|76.24|74.04|76.41|74.21|77.01|74.81|76.24|74.04|0
1695992100000|2023-09-29 12:55:00|76.49|74.29|76.06|73.86|77.01|74.81|75.47|73.27|0
1695992400000|2023-09-29 13:00:00|75.89|73.69|76.4|74.2|76.49|74.29|75.55|73.35|0
1695992700000|2023-09-29 13:05:00|76.49|74.29|76.48|74.28|77.34|75.14|76.4|74.2|0
1695993000000|2023-09-29 13:10:00|76.57|74.37|75.89|73.69|76.57|74.37|75.89|73.69|0
1695993300000|2023-09-29 13:15:00|75.97|73.77|76.48|74.28|76.48|74.28|75.88|73.68|0
1695993600000|2023-09-29 13:20:00|76.39|74.19|75.88|73.68|76.91|74.71|75.88|73.68|0
1695993900000|2023-09-29 13:25:00|75.96|73.76|75.45|73.25|76.22|74.02|75.12|72.92|0
1695994200000|2023-09-29 13:30:00|75.37|73.17|77.39|75.19|78.08|75.88|74.95|72.75|0
1695994500000|2023-09-29 13:35:00|77.05|74.85|77.04|74.84|78.17|75.97|76.7|74.5|0
1695994800000|2023-09-29 13:40:00|76.96|74.76|78.25|76.05|78.77|76.57|76.96|74.76|0
1695995100000|2023-09-29 13:45:00|78.16|75.96|77.49|75.29|78.54|76.34|76.45|74.25|0
1695995400000|2023-09-29 13:50:00|77.66|75.46|76.33|74.13|78.01|75.81|76.24|74.04|0
1695995700000|2023-09-29 13:55:00|76.42|74.22|75.52|73.32|76.67|74.47|74.96|72.76|0
1695996000000|2023-09-29 14:00:00|75.56|73.36|74.85|72.65|75.56|73.36|74.37|72.17|0
1695996300000|2023-09-29 14:05:00|74.68|72.48|76.04|73.84|76.56|74.36|74.68|72.48|0
1695996600000|2023-09-29 14:10:00|75.95|73.75|76.64|74.44|77.33|75.13|75.44|73.24|0
1695996900000|2023-09-29 14:15:00|76.73|74.53|77.24|75.04|77.77|75.57|76.21|74.01|0
1695997200000|2023-09-29 14:20:00|77.16|74.96|79.7|77.5|79.7|77.5|76.64|74.44|0
1695997500000|2023-09-29 14:25:00|79.61|77.41|78.73|76.53|79.79|77.59|77.76|75.56|0
1695997800000|2023-09-29 14:30:00|78.81|76.61|78.16|75.96|78.9|76.7|76.7|74.5|0
1695998100000|2023-09-29 14:35:00|77.99|75.79|78.25|76.05|78.77|76.57|77.55|75.35|0
1695998400000|2023-09-29 14:40:00|78.16|75.96|77.98|75.78|79.03|76.83|77.81|75.61|0
1695998700000|2023-09-29 14:45:00|77.89|75.69|76.85|74.65|78.07|75.87|76.68|74.48|0
1695999000000|2023-09-29 14:50:00|76.94|74.74|76.25|74.05|78.15|75.95|76.08|73.88|0
1695999300000|2023-09-29 14:55:00|76.5|74.3|78.67|76.47|78.94|76.74|76.5|74.3|0
1695999600000|2023-09-29 15:00:00|78.5|76.3|80|77.8|80.09|77.89|78.06|75.86|0
1695999900000|2023-09-29 15:05:00|79.91|77.71|79.73|77.53|80.8|78.6|79.11|76.91|0
1696000200000|2023-09-29 15:10:00|79.64|77.44|79.46|77.26|79.64|77.44|78.58|76.38|0
1696000500000|2023-09-29 15:15:00|79.37|77.17|78.68|76.48|79.9|77.7|78.5|76.3|0
1696000800000|2023-09-29 15:20:00|78.76|76.56|76.07|73.87|78.76|76.56|75.64|73.44|0
1696001100000|2023-09-29 15:25:00|75.98|73.78|80.44|78.24|80.44|78.24|75.98|73.78|0
1696001400000|2023-09-29 15:30:00|80.35|78.15|81.7|79.5|81.88|79.68|79.73|77.53|0
1696001700000|2023-09-29 15:35:00|81.61|79.41|82.79|80.59|83.61|81.41|81.07|78.87|0
1696002000000|2023-09-29 15:40:00|82.88|80.68|83.33|81.13|83.61|81.41|81.51|79.31|0
1696002300000|2023-09-29 15:45:00|82.97|80.77|83.61|81.41|83.97|81.77|82.51|80.31|0
1696002600000|2023-09-29 15:50:00|83.7|81.5|84.06|81.86|85.37|83.17|82.87|80.67|0
1696002900000|2023-09-29 15:55:00|84.25|82.05|83.65|81.45|84.43|82.23|81.88|79.68|0
1696003200000|2023-09-29 16:00:00|83.75|81.55|83.47|81.27|84.67|82.47|83.38|81.18|0
1696003500000|2023-09-29 16:05:00|83.38|81.18|82.64|80.44|83.93|81.73|82.1|79.9|0
1696003800000|2023-09-29 16:10:00|82.73|80.53|84.94|82.74|85.4|83.2|82.01|79.81|0
1696004100000|2023-09-29 16:15:00|85.22|83.02|83.37|81.17|85.68|83.48|83.09|80.89|0
1696004400000|2023-09-29 16:20:00|83.28|81.08|82.91|80.71|83.37|81.17|81.73|79.53|0
1696004700000|2023-09-29 16:25:00|83|80.8|82.91|80.71|83.18|80.98|82|79.8|0
1696005000000|2023-09-29 16:30:00|83|80.8|83.09|80.89|84.1|81.9|82.27|80.07|0
1696005300000|2023-09-29 16:35:00|83.27|81.07|83.82|81.62|84.09|81.89|82.45|80.25|0
1696005600000|2023-09-29 16:40:00|83.91|81.71|84.74|82.54|84.83|82.63|82.72|80.52|0
1696005900000|2023-09-29 16:45:00|84.64|82.44|86.32|84.12|86.89|84.69|83.26|81.06|0
1696006200000|2023-09-29 16:50:00|86.23|84.03|88.59|86.39|88.59|86.39|85.94|83.74|0
1696006500000|2023-09-29 16:55:00|88.4|86.2|88.51|86.31|89.17|86.97|86.05|83.85|0
1696006800000|2023-09-29 17:00:00|88.41|86.21|91.2|89|91.98|89.78|88.41|86.21|0
1696007100000|2023-09-29 17:05:00|91.1|88.9|93.35|91.15|94.14|91.94|91.1|88.9|0
1696007400000|2023-09-29 17:10:00|93.25|91.05|94.14|91.94|94.54|92.34|92.66|90.46|0
1696007700000|2023-09-29 17:15:00|93.94|91.74|94.04|91.84|95.14|92.94|93.44|91.24|0
1696008000000|2023-09-29 17:20:00|94.14|91.94|93.44|91.24|94.24|92.04|92.65|90.45|0
1696008300000|2023-09-29 17:25:00|93.34|91.14|91.18|88.98|93.34|91.14|90.99|88.79|0
1696008600000|2023-09-29 17:30:00|91.28|89.08|92.25|90.05|92.45|90.25|90.6|88.4|0
1696008900000|2023-09-29 17:35:00|92.16|89.96|91.86|89.66|92.64|90.44|91.28|89.08|0
1696009200000|2023-09-29 17:40:00|91.76|89.56|91.27|89.07|92.45|90.25|90.59|88.39|0
1696009500000|2023-09-29 17:45:00|91.47|89.27|93.72|91.52|94.12|91.92|90.88|88.68|0
1696009800000|2023-09-29 17:50:00|93.63|91.43|94.22|92.02|94.92|92.72|92.73|90.53|0
1696010100000|2023-09-29 17:55:00|94.32|92.12|96.32|94.12|96.43|94.23|93.23|91.03|0
1696010400000|2023-09-29 18:00:00|96.43|94.23|94.91|92.71|97.13|94.93|94.81|92.61|0
1696010700000|2023-09-29 18:05:00|95.01|92.81|95.91|93.71|96.02|93.82|94.31|92.11|0
1696011000000|2023-09-29 18:10:00|95.81|93.61|95.31|93.11|96.12|93.92|94.51|92.31|0
1696011300000|2023-09-29 18:15:00|95.21|93.01|95.91|93.71|96.42|94.22|94.61|92.41|0
1696011600000|2023-09-29 18:20:00|96.11|93.91|93.9|91.7|96.11|93.91|93.61|91.41|0
1696011900000|2023-09-29 18:25:00|93.8|91.6|96.11|93.91|96.31|94.11|92.72|90.52|0
1696012200000|2023-09-29 18:30:00|96.21|94.01|95.6|93.4|97.32|95.12|95.2|93|0
1696012500000|2023-09-29 18:35:00|95.7|93.5|94.94|92.74|95.9|93.7|93.51|91.31|0
1696012800000|2023-09-29 18:40:00|95.04|92.84|91.86|89.66|95.04|92.84|91.47|89.27|0
1696013100000|2023-09-29 18:45:00|92.06|89.86|93.04|90.84|93.14|90.94|91.76|89.56|0
1696013400000|2023-09-29 18:50:00|93.24|91.04|92.05|89.85|93.64|91.44|92.05|89.85|0
1696013700000|2023-09-29 18:55:00|92.15|89.95|88.18|85.98|92.15|89.95|88.09|85.89|0
1696014000000|2023-09-29 19:00:00|87.8|85.6|90.68|88.48|91.46|89.26|86.95|84.75|0
1696014300000|2023-09-29 19:05:00|90.49|88.29|90.58|88.38|90.68|88.48|88.75|86.55|0
1696014600000|2023-09-29 19:10:00|90.48|88.28|89.51|87.31|91.16|88.96|87.61|85.41|0
1696014900000|2023-09-29 19:15:00|89.32|87.12|88.94|86.74|89.9|87.7|87.98|85.78|0
1696015200000|2023-09-29 19:20:00|89.03|86.83|90.38|88.18|90.47|88.27|88.94|86.74|0
1696015500000|2023-09-29 19:25:00|90.18|87.98|90.18|87.98|92.13|89.93|89.7|87.5|0
1696015800000|2023-09-29 19:30:00|90.28|88.08|92.42|90.22|92.42|90.22|89.89|87.69|0
1696016100000|2023-09-29 19:35:00|92.23|90.03|91.87|89.67|93.14|90.94|90.76|88.56|0
1696016400000|2023-09-29 19:40:00|92.16|89.96|93.63|91.43|94.02|91.82|91.67|89.47|0
1696016700000|2023-09-29 19:45:00|93.53|91.33|90.31|88.11|93.63|91.43|90.31|88.11|0
1696017000000|2023-09-29 19:50:00|89.45|87.25|90.12|87.92|91.18|88.98|86.53|84.33|0
1696017300000|2023-09-29 19:55:00|90.5|88.3|91.85|89.65|94.71|92.51|90.5|88.3|0
1696017600000|2023-09-29 20:00:00|92.05|89.85|91.85|89.65|93.82|91.62|91.66|89.46|0
1696017900000|2023-09-29 20:05:00|91.95|89.75|91.17|88.97|91.95|89.75|90.88|88.68|0
1696018200000|2023-09-29 20:10:00|91.07|88.87|90.88|88.68|91.46|89.26|90.88|88.68|0
1696206600000|2023-10-02 00:30:00|82.98|80.78|83.25|81.05|83.25|81.05|82.71|80.51|0
1696206900000|2023-10-02 00:35:00|83.16|80.96|83.52|81.32|83.61|81.41|83.07|80.87|0
1696207200000|2023-10-02 00:40:00|83.43|81.23|84.43|82.23|85.26|83.06|83.43|81.23|0
1696207500000|2023-10-02 00:45:00|84.34|82.14|84.33|82.13|84.43|82.23|83.88|81.68|0
1696207800000|2023-10-02 00:50:00|84.43|82.23|83.88|81.68|84.52|82.32|83.88|81.68|0
1696208100000|2023-10-02 00:55:00|83.97|81.77|84.05|81.85|84.15|81.95|83.6|81.4|0
1696208400000|2023-10-02 01:00:00|83.96|81.76|83.23|81.03|84.15|81.95|83.23|81.03|0
1696208700000|2023-10-02 01:05:00|83.32|81.12|83.14|80.94|83.69|81.49|83.14|80.94|0
1696209000000|2023-10-02 01:10:00|83.05|80.85|83.14|80.94|83.41|81.21|82.87|80.67|0
1696209300000|2023-10-02 01:15:00|83.23|81.03|83.23|81.03|83.5|81.3|82.87|80.67|0
1696209600000|2023-10-02 01:20:00|83.32|81.12|83.04|80.84|83.5|81.3|83.04|80.84|0
1696209900000|2023-10-02 01:25:00|83.09|80.89|82.59|80.39|83.13|80.93|82.5|80.3|0
1696210200000|2023-10-02 01:30:00|82.5|80.3|82.77|80.57|82.86|80.66|82.5|80.3|0
1696210500000|2023-10-02 01:35:00|82.81|80.61|82.67|80.47|82.95|80.75|82.49|80.29|0
1696210800000|2023-10-02 01:40:00|82.63|80.43|82.49|80.29|82.76|80.56|82.4|80.2|0
1696211100000|2023-10-02 01:45:00|82.45|80.25|82.67|80.47|82.85|80.65|82.4|80.2|0
1696211400000|2023-10-02 01:50:00|82.71|80.51|82.44|80.24|82.76|80.56|82.39|80.19|0
1696211700000|2023-10-02 01:55:00|82.48|80.28|82.84|80.64|82.84|80.64|82.3|80.1|0
1696212000000|2023-10-02 02:00:00|82.75|80.55|82.48|80.28|82.75|80.55|82.39|80.19|0
1696212300000|2023-10-02 02:05:00|82.39|80.19|82.57|80.37|82.57|80.37|82.39|80.19|0
1696212600000|2023-10-02 02:10:00|82.52|80.32|82.83|80.63|82.84|80.64|82.48|80.28|0
1696212900000|2023-10-02 02:15:00|82.92|80.72|82.56|80.36|83.01|80.81|82.56|80.36|0
1696213200000|2023-10-02 02:20:00|82.61|80.41|82.47|80.27|82.65|80.45|82.29|80.09|0
1696213500000|2023-10-02 02:25:00|82.38|80.18|82.56|80.36|82.56|80.36|82.11|79.91|0
1696213800000|2023-10-02 02:30:00|82.47|80.27|82.19|79.99|82.56|80.36|82.1|79.9|0
1696214100000|2023-10-02 02:35:00|82.28|80.08|82.19|79.99|82.28|80.08|82.01|79.81|0
1696214400000|2023-10-02 02:40:00|82.28|80.08|82.28|80.08|82.28|80.08|81.92|79.72|0
1696214700000|2023-10-02 02:45:00|82.19|79.99|82.45|80.25|82.54|80.34|82.19|79.99|0
1696215000000|2023-10-02 02:50:00|82.36|80.16|82.81|80.61|82.81|80.61|82.36|80.16|0
1696215300000|2023-10-02 02:55:00|82.9|80.7|82.81|80.61|82.9|80.7|82.63|80.43|0
1696215600000|2023-10-02 03:00:00|82.72|80.52|82.72|80.52|82.72|80.52|82.45|80.25|0
1696215900000|2023-10-02 03:05:00|82.63|80.43|82.53|80.33|82.72|80.52|82.53|80.33|0
1696216200000|2023-10-02 03:10:00|82.62|80.42|82.53|80.33|82.62|80.42|82.53|80.33|0
1696216500000|2023-10-02 03:15:00|82.62|80.42|82.53|80.33|82.71|80.51|82.53|80.33|0
1696216800000|2023-10-02 03:20:00|82.62|80.42|82.7|80.5|82.71|80.51|82.53|80.33|0
1696217100000|2023-10-02 03:25:00|82.79|80.59|82.7|80.5|82.79|80.59|82.61|80.41|0
1696217400000|2023-10-02 03:30:00|82.61|80.41|83.33|81.13|83.42|81.22|82.61|80.41|0
1696217700000|2023-10-02 03:35:00|83.42|81.22|83.33|81.13|83.51|81.31|83.15|80.95|0
1696218000000|2023-10-02 03:40:00|83.24|81.04|83.42|81.22|83.51|81.31|83.24|81.04|0
1696218300000|2023-10-02 03:45:00|83.33|81.13|83.46|81.26|83.46|81.26|83.14|80.94|0
1696218600000|2023-10-02 03:50:00|83.41|81.21|83.5|81.3|83.59|81.39|83.41|81.21|0
1696218900000|2023-10-02 03:55:00|83.46|81.26|83.32|81.12|83.5|81.3|83.23|81.03|0
1696219200000|2023-10-02 04:00:00|83.23|81.03|83.41|81.21|83.41|81.21|83.14|80.94|0
1696219500000|2023-10-02 04:05:00|83.32|81.12|83.22|81.02|83.41|81.21|83.13|80.93|0
1696219800000|2023-10-02 04:10:00|83.31|81.11|83.31|81.11|83.31|81.11|83.22|81.02|0
1696220100000|2023-10-02 04:15:00|83.13|80.93|82.94|80.74|83.22|81.02|82.94|80.74|0
1696220400000|2023-10-02 04:20:00|82.99|80.79|83.03|80.83|83.03|80.83|82.85|80.65|0
1696220700000|2023-10-02 04:25:00|83.12|80.92|83.12|80.92|83.12|80.92|82.94|80.74|0
1696221000000|2023-10-02 04:30:00|83.21|81.01|84.39|82.19|84.67|82.47|83.12|80.92|0
1696221300000|2023-10-02 04:35:00|84.3|82.1|83.93|81.73|84.57|82.37|83.93|81.73|0
1696221600000|2023-10-02 04:40:00|83.98|81.78|83.75|81.55|83.98|81.78|83.66|81.46|0
1696221900000|2023-10-02 04:45:00|83.66|81.46|83.93|81.73|84.02|81.82|83.56|81.36|0
1696222200000|2023-10-02 04:50:00|83.88|81.68|84.11|81.91|84.38|82.18|83.83|81.63|0
1696222500000|2023-10-02 04:55:00|84.2|82|84.43|82.23|84.56|82.36|84.2|82|0
1696222800000|2023-10-02 05:00:00|84.38|82.18|84.37|82.17|84.74|82.54|84.29|82.09|0
1696223100000|2023-10-02 05:05:00|84.47|82.27|84.19|81.99|84.47|82.27|84.01|81.81|0
1696223400000|2023-10-02 05:10:00|84.1|81.9|84.74|82.54|84.74|82.54|84.1|81.9|0
1696223700000|2023-10-02 05:15:00|84.64|82.44|84.64|82.44|85.1|82.9|84.55|82.35|0
1696224000000|2023-10-02 05:20:00|84.55|82.35|84.82|82.62|84.92|82.72|84.55|82.35|0
1696224300000|2023-10-02 05:25:00|84.73|82.53|84.82|82.62|84.91|82.71|84.73|82.53|0
1696224600000|2023-10-02 05:30:00|84.91|82.71|85.09|82.89|85.19|82.99|84.63|82.43|0
1696224900000|2023-10-02 05:35:00|85.18|82.98|85.74|83.54|85.83|83.63|85.09|82.89|0
1696225200000|2023-10-02 05:40:00|85.64|83.44|86.11|83.91|86.2|84|85.55|83.35|0
1696225500000|2023-10-02 05:45:00|86.2|84|86.57|84.37|86.57|84.37|86.01|83.81|0
1696225800000|2023-10-02 05:50:00|86.52|84.32|86.57|84.37|86.66|84.46|86.29|84.09|0
1696226100000|2023-10-02 05:55:00|86.61|84.41|86.84|84.64|87.03|84.83|86.61|84.41|0
1696226400000|2023-10-02 06:00:00|86.8|84.6|86.75|84.55|87.59|85.39|86.66|84.46|0
1696226700000|2023-10-02 06:05:00|86.65|84.45|86|83.8|86.75|84.55|85.91|83.71|0
1696227000000|2023-10-02 06:10:00|85.91|83.71|86.14|83.94|86.18|83.98|85.81|83.61|0
1696227300000|2023-10-02 06:15:00|86.18|83.98|85.81|83.61|86.18|83.98|85.53|83.33|0
1696227600000|2023-10-02 06:20:00|85.71|83.51|85.62|83.42|85.81|83.61|85.34|83.14|0
1696227900000|2023-10-02 06:25:00|85.71|83.51|85.34|83.14|85.71|83.51|85.25|83.05|0
1696228200000|2023-10-02 06:30:00|85.29|83.09|84.74|82.54|85.34|83.14|84.69|82.49|0
1696228500000|2023-10-02 06:35:00|84.69|82.49|84.28|82.08|84.78|82.58|84.14|81.94|0
1696228800000|2023-10-02 06:40:00|84.23|82.03|84.32|82.12|84.41|82.21|83.77|81.57|0
1696229100000|2023-10-02 06:45:00|84.23|82.03|83.68|81.48|84.32|82.12|83.59|81.39|0
1696229400000|2023-10-02 06:50:00|83.77|81.57|83.4|81.2|83.77|81.57|83.31|81.11|0
1696229700000|2023-10-02 06:55:00|83.31|81.11|82.99|80.79|83.58|81.38|82.95|80.75|0
1696230000000|2023-10-02 07:00:00|83.04|80.84|83.03|80.83|83.58|81.38|82.95|80.75|0
1696230300000|2023-10-02 07:05:00|83.21|81.01|82.94|80.74|83.49|81.29|82.94|80.74|0
1696230600000|2023-10-02 07:10:00|83.03|80.83|81.68|79.48|83.12|80.92|81.41|79.21|0
1696230900000|2023-10-02 07:15:00|81.77|79.57|81.5|79.3|82.44|80.24|81.41|79.21|0
1696231200000|2023-10-02 07:20:00|81.54|79.34|81.05|78.85|81.99|79.79|80.96|78.76|0
1696231500000|2023-10-02 07:25:00|81.01|78.81|80.26|78.06|81.75|79.55|80.17|77.97|0
1696231800000|2023-10-02 07:30:00|80.3|78.1|80.97|78.77|80.97|78.77|80.17|77.97|0
1696232100000|2023-10-02 07:35:00|80.88|78.68|80.83|78.63|80.97|78.77|80.16|77.96|0
1696232400000|2023-10-02 07:40:00|80.96|78.76|81.41|79.21|81.59|79.39|80.87|78.67|0
1696232700000|2023-10-02 07:45:00|81.45|79.25|81.32|79.12|81.86|79.66|81.32|79.12|0
1696233000000|2023-10-02 07:50:00|81.49|79.29|82.94|80.74|83.12|80.92|81.31|79.11|0
1696233300000|2023-10-02 07:55:00|82.85|80.65|82.12|79.92|82.85|80.65|82.03|79.83|0
1696233600000|2023-10-02 08:00:00|82.03|79.83|80.86|78.66|82.12|79.92|80.77|78.57|0
1696233900000|2023-10-02 08:05:00|80.77|78.57|81.93|79.73|82.3|80.1|80.68|78.48|0
1696234200000|2023-10-02 08:10:00|81.84|79.64|82.2|80|82.29|80.09|81.75|79.55|0
1696234500000|2023-10-02 08:15:00|82.29|80.09|83.29|81.09|83.29|81.09|82.29|80.09|0
1696234800000|2023-10-02 08:20:00|83.2|81|82.74|80.54|83.38|81.18|82.51|80.31|0
1696235100000|2023-10-02 08:25:00|82.56|80.36|82.1|79.9|82.92|80.72|82.01|79.81|0
1696235400000|2023-10-02 08:30:00|82.19|79.99|82.19|79.99|82.92|80.72|82.1|79.9|0
1696235700000|2023-10-02 08:35:00|82.24|80.04|81.83|79.63|82.28|80.08|81.38|79.18|0
1696236000000|2023-10-02 08:40:00|81.65|79.45|81.64|79.44|81.83|79.63|81.11|78.91|0
1696236300000|2023-10-02 08:45:00|81.55|79.35|81.91|79.71|82.23|80.03|81.55|79.35|0
1696236600000|2023-10-02 08:50:00|82|79.8|82.81|80.61|82.99|80.79|81.82|79.62|0
1696236900000|2023-10-02 08:55:00|82.9|80.7|83.26|81.06|83.36|81.16|82.81|80.61|0
1696237200000|2023-10-02 09:00:00|83.31|81.11|84.69|82.49|84.73|82.53|83.26|81.06|0
1696237500000|2023-10-02 09:05:00|84.73|82.53|85.28|83.08|85.66|83.46|84.64|82.44|0
1696237800000|2023-10-02 09:10:00|85.38|83.18|84.54|82.34|85.38|83.18|84.45|82.25|0
1696238100000|2023-10-02 09:15:00|84.73|82.53|85.28|83.08|85.56|83.36|84.63|82.43|0
1696238400000|2023-10-02 09:20:00|85.19|82.99|85.5|83.3|85.5|83.3|83.47|81.27|0
1696238700000|2023-10-02 09:25:00|85.41|83.21|86.43|84.23|86.9|84.7|85.41|83.21|0
1696239000000|2023-10-02 09:30:00|86.53|84.33|86.34|84.14|86.53|84.33|86.06|83.86|0
1696239300000|2023-10-02 09:35:00|86.43|84.23|86.15|83.95|86.52|84.32|86.15|83.95|0
1696239600000|2023-10-02 09:40:00|86.24|84.04|87.28|85.08|87.28|85.08|85.89|83.69|0
1696239900000|2023-10-02 09:45:00|87.38|85.18|90.16|87.96|90.16|87.96|87.19|84.99|0
1696240200000|2023-10-02 09:50:00|90.26|88.06|91.51|89.31|91.61|89.41|89.88|87.68|0
1696240500000|2023-10-02 09:55:00|91.41|89.21|91.41|89.21|92.19|89.99|91.31|89.11|0
1696240800000|2023-10-02 10:00:00|91.51|89.31|91.89|89.69|91.89|89.69|91.41|89.21|0
1696241100000|2023-10-02 10:05:00|91.7|89.5|91.6|89.4|91.8|89.6|91.31|89.11|0
1696241400000|2023-10-02 10:10:00|91.65|89.45|92.37|90.17|93.16|90.96|91.6|89.4|0
1696241700000|2023-10-02 10:15:00|92.42|90.22|91.5|89.3|92.76|90.56|91.5|89.3|0
1696242000000|2023-10-02 10:20:00|91.59|89.39|91.78|89.58|91.88|89.68|91.4|89.2|0
1696242300000|2023-10-02 10:25:00|91.88|89.68|92.71|90.51|92.76|90.56|91.78|89.58|0
1696242600000|2023-10-02 10:30:00|92.66|90.46|92.75|90.55|93.25|91.05|92.07|89.87|0
1696242900000|2023-10-02 10:35:00|92.8|90.6|92.56|90.36|93.05|90.85|92.36|90.16|0
1696243200000|2023-10-02 10:40:00|92.65|90.45|92.65|90.45|92.85|90.65|92.36|90.16|0
1696243500000|2023-10-02 10:45:00|92.55|90.35|92.35|90.15|92.65|90.45|92.16|89.96|0
1696243800000|2023-10-02 10:50:00|92.4|90.2|92.11|89.91|93.23|91.03|92.06|89.86|0
1696244100000|2023-10-02 10:55:00|92.16|89.96|92.54|90.34|92.84|90.64|92.06|89.86|0
1696244400000|2023-10-02 11:00:00|92.45|90.25|92.54|90.34|92.64|90.44|91.86|89.66|0
1696244700000|2023-10-02 11:05:00|92.64|90.44|92.64|90.44|93.03|90.83|92.25|90.05|0
1696245000000|2023-10-02 11:10:00|92.73|90.53|92.44|90.24|92.83|90.63|92.34|90.14|0
1696245300000|2023-10-02 11:15:00|92.34|90.14|92.04|89.84|92.44|90.24|92.04|89.84|0
1696245600000|2023-10-02 11:20:00|92.14|89.94|91.56|89.36|92.14|89.94|91.46|89.26|0
1696245900000|2023-10-02 11:25:00|91.46|89.26|91.55|89.35|91.85|89.65|91.46|89.26|0
1696246200000|2023-10-02 11:30:00|91.65|89.45|92.33|90.13|92.62|90.42|91.55|89.35|0
1696246500000|2023-10-02 11:35:00|92.23|90.03|91.84|89.64|92.33|90.13|91.65|89.45|0
1696246800000|2023-10-02 11:40:00|91.94|89.74|93.99|91.79|94.19|91.99|91.94|89.74|0
1696247100000|2023-10-02 11:45:00|93.89|91.69|94.29|92.09|94.98|92.78|93.79|91.59|0
1696247400000|2023-10-02 11:50:00|94.39|92.19|95.08|92.88|95.08|92.88|93.89|91.69|0
1696247700000|2023-10-02 11:55:00|94.98|92.78|94.68|92.48|95.28|93.08|94.48|92.28|0
1696248000000|2023-10-02 12:00:00|94.58|92.38|96.73|94.53|96.83|94.63|94.05|91.85|0
1696248300000|2023-10-02 12:05:00|96.83|94.63|96.43|94.23|97.03|94.83|96.13|93.93|0
1696248600000|2023-10-02 12:10:00|96.33|94.13|95.92|93.72|96.43|94.23|95.32|93.12|0
1696248900000|2023-10-02 12:15:00|95.82|93.62|96.12|93.92|96.83|94.63|95.72|93.52|0
1696249200000|2023-10-02 12:20:00|96.02|93.82|96.62|94.42|97.53|95.33|95.72|93.52|0
1696249500000|2023-10-02 12:25:00|96.72|94.52|96.01|93.81|97.02|94.82|96.01|93.81|0
1696249800000|2023-10-02 12:30:00|96.11|93.91|96.01|93.81|96.42|94.22|95.51|93.31|0
1696250100000|2023-10-02 12:35:00|96.11|93.91|95.31|93.11|96.16|93.96|95.21|93.01|0
1696250400000|2023-10-02 12:40:00|95.41|93.21|95.41|93.21|96.01|93.81|95.21|93.01|0
1696250700000|2023-10-02 12:45:00|95.51|93.31|96.2|94|96.41|94.21|95.21|93.01|0
1696251000000|2023-10-02 12:50:00|95.9|93.7|96.8|94.6|97.31|95.11|95.5|93.3|0
1696251300000|2023-10-02 12:55:00|97.21|95.01|96.7|94.5|97.41|95.21|96.1|93.9|0
1696251600000|2023-10-02 13:00:00|96.8|94.6|98.42|96.22|98.42|96.22|96.5|94.3|0
1696251900000|2023-10-02 13:05:00|98.52|96.32|98.93|96.73|99.14|96.94|98.12|95.92|0
1696252200000|2023-10-02 13:10:00|98.83|96.63|97.1|94.9|98.83|96.63|96.89|94.69|0
1696252500000|2023-10-02 13:15:00|97.3|95.1|96.99|94.79|97.3|95.1|96.59|94.39|0
1696252800000|2023-10-02 13:20:00|97.09|94.89|96.28|94.08|97.7|95.5|96.08|93.88|0
1696253100000|2023-10-02 13:25:00|96.18|93.98|96.28|94.08|96.68|94.48|95.78|93.58|0
1696253400000|2023-10-02 13:30:00|96.48|94.28|94.09|91.89|97.39|95.19|93.99|91.79|0
1696253700000|2023-10-02 13:35:00|93.69|91.49|91.7|89.5|94.38|92.18|91.12|88.92|0
1696254000000|2023-10-02 13:40:00|91.8|89.6|91.8|89.6|93.07|90.87|91.6|89.4|0
1696254300000|2023-10-02 13:45:00|92.09|89.89|94.45|92.25|94.85|92.65|92.09|89.89|0
1696254600000|2023-10-02 13:50:00|94.35|92.15|95.14|92.94|97.26|95.06|93.56|91.36|0
1696254900000|2023-10-02 13:55:00|94.94|92.74|94.84|92.64|95.44|93.24|93.95|91.75|0
1696255200000|2023-10-02 14:00:00|94.79|92.59|90.43|88.23|96.3|94.1|89.85|87.65|0
1696255500000|2023-10-02 14:05:00|90.53|88.33|92.37|90.17|92.47|90.27|89.95|87.75|0
1696255800000|2023-10-02 14:10:00|92.56|90.36|95.13|92.93|95.13|92.93|91.88|89.68|0
1696256100000|2023-10-02 14:15:00|95.03|92.83|93.34|91.14|95.03|92.83|91.39|89.19|0
1696256400000|2023-10-02 14:20:00|93.54|91.34|92.16|89.96|95.13|92.93|92.16|89.96|0
1696256700000|2023-10-02 14:25:00|92.07|89.87|95.42|93.22|95.42|93.22|90.9|88.7|0
1696257000000|2023-10-02 14:30:00|94.92|92.72|93.31|91.11|96.83|94.63|92.78|90.58|0
1696257300000|2023-10-02 14:35:00|93.41|91.21|93.86|91.66|94.8|92.6|92.52|90.32|0
1696257600000|2023-10-02 14:40:00|93.8|91.6|95.1|92.9|97.53|95.33|92.81|90.61|0
1696257900000|2023-10-02 14:45:00|94.7|92.5|94.9|92.7|95.8|93.6|93.6|91.4|0
1696258200000|2023-10-02 14:50:00|95.1|92.9|95.3|93.1|95.5|93.3|93.3|91.1|0
1696258500000|2023-10-02 14:55:00|95.5|93.3|95.81|93.61|97.33|95.13|94.55|92.35|0
1696258800000|2023-10-02 15:00:00|95.91|93.71|93.31|91.11|95.91|93.71|91.54|89.34|0
1696259100000|2023-10-02 15:05:00|93.4|91.2|94.3|92.1|95.2|93|92.61|90.41|0
1696259400000|2023-10-02 15:10:00|94.5|92.3|92.41|90.21|94.79|92.59|92.12|89.92|0
1696259700000|2023-10-02 15:15:00|92.31|90.11|90.94|88.74|92.8|90.6|90.36|88.16|0
1696260000000|2023-10-02 15:20:00|91.14|88.94|86.49|84.29|91.24|89.04|86.49|84.29|0
1696260300000|2023-10-02 15:25:00|86.39|84.19|86.49|84.29|87.34|85.14|86.01|83.81|0
1696260600000|2023-10-02 15:30:00|86.39|84.19|87.15|84.95|87.62|85.42|85.45|83.25|0
1696260900000|2023-10-02 15:35:00|87.24|85.04|89.54|87.34|90.32|88.12|86.96|84.76|0
1696261200000|2023-10-02 15:40:00|89.74|87.54|93.18|90.98|93.18|90.98|89.34|87.14|0
1696261500000|2023-10-02 15:45:00|93.38|91.18|94.28|92.08|94.68|92.48|92.69|90.49|0
1696261800000|2023-10-02 15:50:00|94.38|92.18|97.42|95.22|97.83|95.63|93.88|91.68|0
1696262100000|2023-10-02 15:55:00|97.62|95.42|97.21|95.01|98.55|96.35|96.8|94.6|0
1696262400000|2023-10-02 16:00:00|97.62|95.42|97.62|95.42|98.34|96.14|97.11|94.91|0
1696262700000|2023-10-02 16:05:00|97.72|95.52|100.21|98.01|100.84|98.64|97.51|95.31|0
1696263000000|2023-10-02 16:10:00|100.1|97.9|97.82|95.62|100.42|98.22|97.61|95.41|0
1696263300000|2023-10-02 16:15:00|97.71|95.51|98.43|96.23|98.64|96.44|96.38|94.18|0
1696263600000|2023-10-02 16:20:00|98.33|96.13|97.3|95.1|98.74|96.54|96.99|94.79|0
1696263900000|2023-10-02 16:25:00|97.2|95|98.32|96.12|99.36|97.16|96.28|94.08|0
1696264200000|2023-10-02 16:30:00|98.43|96.23|98.43|96.23|99.26|97.06|98.01|95.81|0
1696264500000|2023-10-02 16:35:00|98.32|96.12|98.84|96.64|99.88|97.68|97.5|95.3|0
1696264800000|2023-10-02 16:40:00|98.94|96.74|99.98|97.78|99.98|97.78|98.22|96.02|0
1696265100000|2023-10-02 16:45:00|100.08|97.88|102.62|100.42|102.62|100.42|99.25|97.05|0
1696265400000|2023-10-02 16:50:00|102.51|100.31|102.08|99.88|102.72|100.52|101.24|99.04|0
1696265700000|2023-10-02 16:55:00|101.97|99.77|101.55|99.35|102.4|100.2|100.92|98.72|0
1696266000000|2023-10-02 17:00:00|101.65|99.45|100.49|98.29|101.65|99.45|99.45|97.25|0
1696266300000|2023-10-02 17:05:00|100.39|98.19|101.97|99.77|102.92|100.72|98.29|96.09|0
1696266600000|2023-10-02 17:10:00|101.76|99.56|103.29|101.09|103.45|101.25|101.55|99.35|0
1696266900000|2023-10-02 17:15:00|103.34|101.14|101.25|99.05|103.34|101.14|100.52|98.32|0
1696267200000|2023-10-02 17:20:00|101.04|98.84|100.42|98.22|101.35|99.15|99.9|97.7|0
1696267500000|2023-10-02 17:25:00|100.21|98.01|99.9|97.7|100.42|98.22|99.18|96.98|0
1696267800000|2023-10-02 17:30:00|99.79|97.59|100.93|98.73|101.03|98.83|99.17|96.97|0
1696268100000|2023-10-02 17:35:00|101.03|98.83|101.14|98.94|101.45|99.25|100.2|98|0
1696268400000|2023-10-02 17:40:00|101.24|99.04|99.89|97.69|101.24|99.04|99.17|96.97|0
1696268700000|2023-10-02 17:45:00|99.99|97.79|99.88|97.68|100.4|98.2|98.96|96.76|0
1696269000000|2023-10-02 17:50:00|99.99|97.79|98.7|96.5|99.99|97.79|98.44|96.24|0
1696269300000|2023-10-02 17:55:00|98.65|96.45|100.4|98.2|100.81|98.61|98.34|96.14|0
1696269600000|2023-10-02 18:00:00|100.45|98.25|100.7|98.5|101.33|99.13|99.77|97.57|0
1696269900000|2023-10-02 18:05:00|100.6|98.4|99.05|96.85|100.6|98.4|98.33|96.13|0
1696270200000|2023-10-02 18:10:00|98.94|96.74|95.4|93.2|99.05|96.85|95.3|93.1|0
1696270500000|2023-10-02 18:15:00|95.6|93.4|98.43|96.23|98.84|96.64|95.6|93.4|0
1696270800000|2023-10-02 18:20:00|98.53|96.33|99.97|97.77|100.9|98.7|98.32|96.12|0
1696271100000|2023-10-02 18:25:00|99.86|97.66|102.79|100.59|102.89|100.69|99.86|97.66|0
1696271400000|2023-10-02 18:30:00|102.68|100.48|101.84|99.64|102.78|100.58|101.31|99.11|0
1696271700000|2023-10-02 18:35:00|101.73|99.53|103.41|101.21|103.52|101.32|101.42|99.22|0
1696272000000|2023-10-02 18:40:00|103.52|101.32|103.73|101.53|104.26|102.06|103.1|100.9|0
1696272300000|2023-10-02 18:45:00|103.62|101.42|102.14|99.94|103.73|101.53|102.14|99.94|0
1696272600000|2023-10-02 18:50:00|102.04|99.84|102.03|99.83|102.67|100.47|100.26|98.06|0
1696272900000|2023-10-02 18:55:00|102.14|99.94|101.77|99.57|103.09|100.89|101.72|99.52|0
1696273200000|2023-10-02 19:00:00|102.03|99.83|103.61|101.41|104.25|102.05|101.4|99.2|0
1696273500000|2023-10-02 19:05:00|103.82|101.62|101.19|98.99|104.36|102.16|100.67|98.47|0
1696273800000|2023-10-02 19:10:00|101.08|98.88|101.81|99.61|102.23|100.03|99.42|97.22|0
1696274100000|2023-10-02 19:15:00|101.92|99.72|100.87|98.67|101.92|99.72|99.52|97.32|0
1696274400000|2023-10-02 19:20:00|100.97|98.77|97.98|95.78|101.5|99.3|97.78|95.58|0
1696274700000|2023-10-02 19:25:00|97.88|95.68|99.1|96.9|99.93|97.73|97.78|95.58|0
1696275000000|2023-10-02 19:30:00|99.21|97.01|97.16|94.96|99.72|97.52|96.76|94.56|0
1696275300000|2023-10-02 19:35:00|97.06|94.86|97.26|95.06|98.79|96.59|96.96|94.76|0
1696275600000|2023-10-02 19:40:00|97.16|94.96|97.36|95.16|97.77|95.57|96.55|94.35|0
1696275900000|2023-10-02 19:45:00|97.46|95.26|97.86|95.66|97.97|95.77|96.25|94.05|0
1696276200000|2023-10-02 19:50:00|97.76|95.56|94.64|92.44|98.58|96.38|94.64|92.44|0
1696276500000|2023-10-02 19:55:00|94.54|92.34|95.33|93.13|95.63|93.43|92.86|90.66|0
1696276800000|2023-10-02 20:00:00|95.04|92.84|91.37|89.17|95.04|92.84|90.59|88.39|0
1696277100000|2023-10-02 20:05:00|91.46|89.26|91.65|89.45|91.85|89.65|91.37|89.17|0
1696277400000|2023-10-02 20:10:00|91.56|89.36|91.65|89.45|91.65|89.45|91.17|88.97|0
1696277700000|2023-10-02 20:15:00|91.46|89.06|91.41|89.01|91.75|89.35|91.26|88.86|0
1696278000000|2023-10-02 20:20:00|91.46|89.06|91.45|89.05|91.6|89.2|91.36|88.96|0
1696278300000|2023-10-02 20:25:00|91.36|88.96|91.45|89.05|91.55|89.15|91.36|88.96|0
1696278600000|2023-10-02 20:30:00|91.35|88.95|91.16|88.76|91.45|89.05|91.06|88.66|0
1696278900000|2023-10-02 20:35:00|91.25|88.85|91.06|88.66|91.45|89.05|90.96|88.56|0
1696279200000|2023-10-02 20:40:00|90.96|88.56|91.05|88.65|91.06|88.66|90.96|88.56|0
1696279500000|2023-10-02 20:45:00|90.96|88.56|91.15|88.75|91.25|88.85|90.86|88.46|0
1696279800000|2023-10-02 20:50:00|91.05|88.65|91.05|88.65|91.15|88.75|91|88.6|0
1696280100000|2023-10-02 20:55:00|91.1|88.7|91.69|89.29|91.69|89.29|91.05|88.65|0
1696280400000|2023-10-02 21:00:00|91.59|89.19|91.86|89.46|91.86|89.46|91.52|89.12|0
1696280700000|2023-10-02 21:05:00|91.93|89.53|92|89.6|92.15|89.75|91.93|89.53|0
1696281000000|2023-10-02 21:10:00|92.03|89.63|91.89|89.49|92.03|89.63|91.82|89.42|0
1696281300000|2023-10-02 21:15:00|91.91|89.51|92.19|89.79|92.21|89.81|91.89|89.49|0
1696281600000|2023-10-02 21:20:00|92.18|89.78|92.2|89.8|92.31|89.91|92.09|89.69|0
1696281900000|2023-10-02 21:25:00|92.17|89.77|92.04|89.64|92.17|89.77|92.03|89.63|0
1696282200000|2023-10-02 21:30:00|92.06|89.66|92.07|89.67|92.07|89.67|91.99|89.59|0
1696282500000|2023-10-02 21:35:00|92.04|89.64|92.02|89.62|92.04|89.64|92.02|89.62|0
1696282800000|2023-10-02 21:40:00|92.05|89.65|92.05|89.65|92.05|89.65|92.05|89.65|0
1696283100000|2023-10-02 21:45:00|92.02|89.62|92.05|89.65|92.05|89.65|92.02|89.62|0
1696283400000|2023-10-02 21:50:00|92.02|89.62|92.01|89.61|92.16|89.76|91.94|89.54|0
1696283700000|2023-10-02 21:55:00|92.07|89.67|92.13|89.73|92.29|89.89|92.03|89.63|0
1696284000000|2023-10-02 22:00:00|91.94|89.54|92.08|89.68|92.43|90.03|91.84|89.44|0
1696284300000|2023-10-02 22:05:00|91.98|89.58|92.17|89.77|92.18|89.78|91.88|89.48|0
1696284600000|2023-10-02 22:10:00|92.08|89.68|91.34|88.94|92.08|89.68|91.29|88.89|0
1696284900000|2023-10-02 22:15:00|91.29|88.89|91.19|88.79|91.39|88.99|91.1|88.7|0
1696285200000|2023-10-02 22:20:00|91.29|88.89|90.9|88.5|91.29|88.89|90.9|88.5|0
1696285500000|2023-10-02 22:25:00|91|88.6|90.7|88.3|91|88.6|90.7|88.3|0
1696285800000|2023-10-02 22:30:00|90.9|88.5|90.89|88.49|90.99|88.59|90.8|88.4|0
1696286100000|2023-10-02 22:35:00|90.99|88.59|91.18|88.78|91.18|88.78|90.99|88.59|0
1696286400000|2023-10-02 22:40:00|91.09|88.69|91.57|89.17|91.67|89.27|91.09|88.69|0
1696286700000|2023-10-02 22:45:00|91.67|89.27|91.57|89.17|91.67|89.27|91.47|89.07|0
1696287000000|2023-10-02 22:50:00|91.47|89.07|91.61|89.21|91.76|89.36|91.47|89.07|0
1696287300000|2023-10-02 22:55:00|91.56|89.16|92.05|89.65|92.34|89.94|91.56|89.16|0
1696287600000|2023-10-02 23:00:00|92.15|89.75|91.95|89.55|92.2|89.8|91.66|89.26|0
1696287900000|2023-10-02 23:05:00|91.85|89.45|91.94|89.54|92.04|89.64|91.85|89.45|0
1696288200000|2023-10-02 23:10:00|91.85|89.45|92.24|89.84|92.33|89.93|91.75|89.35|0
1696288500000|2023-10-02 23:15:00|92.14|89.74|92.43|90.03|92.53|90.13|92.14|89.74|0
1696288800000|2023-10-02 23:20:00|92.48|90.08|92.77|90.37|92.82|90.42|92.43|90.03|0
1696289100000|2023-10-02 23:25:00|92.72|90.32|93.06|90.66|93.11|90.71|92.72|90.32|0
1696289400000|2023-10-02 23:30:00|93.11|90.71|92.32|89.92|93.11|90.71|92.32|89.92|0
1696289700000|2023-10-02 23:35:00|92.42|90.02|92.22|89.82|92.42|90.02|92.03|89.63|0
1696290000000|2023-10-02 23:40:00|92.12|89.72|92.02|89.62|92.12|89.72|92.02|89.62|0
1696290300000|2023-10-02 23:45:00|91.92|89.52|91.49|89.09|91.92|89.52|90.85|88.45|0
1696290600000|2023-10-02 23:50:00|91.43|89.03|91.72|89.32|91.82|89.42|91.34|88.94|0
1696290900000|2023-10-02 23:55:00|91.63|89.23|91.82|89.42|92.01|89.61|91.63|89.23|0
1696291200000|2023-10-03 00:00:00|91.92|89.52|92.89|90.49|92.89|90.49|91.82|89.42|0
1696291500000|2023-10-03 00:05:00|92.99|90.59|94.18|91.78|94.38|91.98|92.8|90.4|0
1696291800000|2023-10-03 00:10:00|94.28|91.88|94.57|92.17|95.07|92.67|94.28|91.88|0
1696292100000|2023-10-03 00:15:00|94.47|92.07|94.37|91.97|94.87|92.47|93.87|91.47|0
1696292400000|2023-10-03 00:20:00|94.27|91.87|93.97|91.57|94.57|92.17|93.87|91.47|0
1696292700000|2023-10-03 00:25:00|94.07|91.67|95.21|92.81|95.31|92.91|93.87|91.47|0
1696293000000|2023-10-03 00:30:00|95.01|92.91|93.86|91.66|95.21|93.01|93.86|91.66|0
1696293300000|2023-10-03 00:35:00|93.76|91.56|93.16|90.96|93.76|91.56|92.77|90.57|0
1696293600000|2023-10-03 00:40:00|93.26|91.06|92.96|90.76|93.36|91.16|92.87|90.67|0
1696293900000|2023-10-03 00:45:00|93.06|90.86|92.96|90.76|93.26|91.06|92.77|90.57|0
1696294200000|2023-10-03 00:50:00|92.91|90.71|92.57|90.37|93.35|91.15|92.27|90.07|0
1696294500000|2023-10-03 00:55:00|92.66|90.46|92.76|90.56|93.35|91.15|92.56|90.36|0
1696294800000|2023-10-03 01:00:00|92.95|90.75|92.85|90.65|93.15|90.95|92.76|90.56|0
1696295100000|2023-10-03 01:05:00|92.9|90.7|93.64|91.44|93.64|91.44|92.56|90.36|0
1696295400000|2023-10-03 01:10:00|93.74|91.54|94.18|91.98|94.33|92.13|93.64|91.44|0
1696295700000|2023-10-03 01:15:00|94.23|92.03|92.99|90.79|94.23|92.03|92.99|90.79|0
1696296000000|2023-10-03 01:20:00|93.04|90.84|92.74|90.54|93.24|91.04|92.55|90.35|0
1696296300000|2023-10-03 01:25:00|92.84|90.64|93.53|91.33|93.73|91.53|92.74|90.54|0
1696296600000|2023-10-03 01:30:00|93.73|91.53|93.67|91.47|94.32|92.12|93.13|90.93|0
1696296900000|2023-10-03 01:35:00|93.62|91.42|92.64|90.44|93.92|91.72|92.34|90.14|0
1696297200000|2023-10-03 01:40:00|92.54|90.34|92.24|90.04|92.64|90.44|91.76|89.56|0
1696297500000|2023-10-03 01:45:00|92.34|90.14|92.53|90.33|93.12|90.92|92.34|90.14|0
1696297800000|2023-10-03 01:50:00|92.63|90.43|93.12|90.92|93.22|91.02|92.63|90.43|0
1696298100000|2023-10-03 01:55:00|93.22|91.02|93.12|90.92|93.32|91.12|92.97|90.77|0
1696298400000|2023-10-03 02:00:00|93.07|90.87|93.31|91.11|93.61|91.41|93.02|90.82|0
1696298700000|2023-10-03 02:05:00|93.26|91.06|93.31|91.11|93.7|91.5|93.21|91.01|0
1696299000000|2023-10-03 02:10:00|93.41|91.21|92.91|90.71|93.5|91.3|92.81|90.61|0
1696299300000|2023-10-03 02:15:00|92.81|90.61|92.61|90.41|93.01|90.81|92.52|90.32|0
1696299600000|2023-10-03 02:20:00|92.71|90.51|93.1|90.9|93.6|91.4|92.51|90.31|0
1696299900000|2023-10-03 02:25:00|93|90.8|92.71|90.51|93|90.8|92.61|90.41|0
1696300200000|2023-10-03 02:30:00|92.61|90.41|92.51|90.31|93|90.8|92.22|90.02|0
1696300500000|2023-10-03 02:35:00|92.61|90.41|92.85|90.65|92.95|90.75|92.41|90.21|0
1696300800000|2023-10-03 02:40:00|92.8|90.6|93.19|90.99|93.19|90.99|92.8|90.6|0
1696301100000|2023-10-03 02:45:00|93.14|90.94|92.99|90.79|93.14|90.94|92.8|90.6|0
1696301400000|2023-10-03 02:50:00|93.04|90.84|93.18|90.98|93.38|91.18|92.89|90.69|0
1696301700000|2023-10-03 02:55:00|93.28|91.08|93.28|91.08|93.48|91.28|92.98|90.78|0
1696302000000|2023-10-03 03:00:00|93.23|91.03|92.88|90.68|93.23|91.03|92.78|90.58|0
1696302300000|2023-10-03 03:05:00|92.98|90.78|92.98|90.78|93.18|90.98|92.88|90.68|0
1696302600000|2023-10-03 03:10:00|92.88|90.68|93.07|90.87|93.17|90.97|92.78|90.58|0
1696302900000|2023-10-03 03:15:00|93.12|90.92|93.46|91.26|93.56|91.36|93.12|90.92|0
1696303200000|2023-10-03 03:20:00|93.56|91.36|93.71|91.51|93.86|91.66|93.27|91.07|0
1696303500000|2023-10-03 03:25:00|93.76|91.56|93.36|91.16|93.76|91.56|93.36|91.16|0
1696303800000|2023-10-03 03:30:00|93.46|91.26|93.16|90.96|93.66|91.46|93.06|90.86|0
1696304100000|2023-10-03 03:35:00|93.06|90.86|92.67|90.47|93.36|91.16|92.47|90.27|0
1696304400000|2023-10-03 03:40:00|92.57|90.37|92.37|90.17|92.57|90.37|91.98|89.78|0
1696304700000|2023-10-03 03:45:00|92.27|90.07|92.76|90.56|92.86|90.66|92.27|90.07|0
1696305000000|2023-10-03 03:50:00|92.86|90.66|93.05|90.85|93.15|90.95|92.86|90.66|0
1696305300000|2023-10-03 03:55:00|93.15|90.95|93.24|91.04|93.25|91.05|92.95|90.75|0
1696305600000|2023-10-03 04:00:00|93.15|90.95|93.73|91.53|93.83|91.63|93.15|90.95|0
1696305900000|2023-10-03 04:05:00|93.83|91.63|93.73|91.53|93.83|91.63|93.44|91.24|0
1696306200000|2023-10-03 04:10:00|93.68|91.48|93.73|91.53|93.83|91.63|93.63|91.43|0
1696306500000|2023-10-03 04:15:00|93.63|91.43|94.32|92.12|94.32|92.12|93.63|91.43|0
1696306800000|2023-10-03 04:20:00|94.42|92.22|95.11|92.91|95.41|93.21|94.32|92.12|0
1696307100000|2023-10-03 04:25:00|95.21|93.01|95.21|93.01|95.31|93.11|95.11|92.91|0
1696307400000|2023-10-03 04:30:00|95.11|92.91|95.11|92.91|95.11|92.91|94.81|92.61|0
1696307700000|2023-10-03 04:35:00|95.01|92.81|94.31|92.11|95.01|92.81|94.31|92.11|0
1696308000000|2023-10-03 04:40:00|94.26|92.06|94.85|92.65|94.95|92.75|94.01|91.81|0
1696308300000|2023-10-03 04:45:00|94.95|92.75|95.15|92.95|95.35|93.15|94.75|92.55|0
1696308600000|2023-10-03 04:50:00|95.05|92.85|94.75|92.55|95.55|93.35|94.75|92.55|0
1696308900000|2023-10-03 04:55:00|94.85|92.65|96.1|93.9|96.15|93.95|94.75|92.55|0
1696309200000|2023-10-03 05:00:00|96.15|93.95|96.55|94.35|96.75|94.55|96.05|93.85|0
1696309500000|2023-10-03 05:05:00|96.45|94.25|96.64|94.44|97.05|94.85|96.34|94.14|0
1696309800000|2023-10-03 05:10:00|96.74|94.54|96.44|94.24|96.74|94.54|95.84|93.64|0
1696310100000|2023-10-03 05:15:00|96.34|94.14|96.74|94.54|96.84|94.64|96.14|93.94|0
1696310400000|2023-10-03 05:20:00|96.64|94.44|96.43|94.23|96.64|94.44|95.93|93.73|0
1696310700000|2023-10-03 05:25:00|96.33|94.13|96.43|94.23|96.53|94.33|96.03|93.83|0
1696311000000|2023-10-03 05:30:00|96.33|94.13|96.02|93.82|96.53|94.33|95.93|93.73|0
1696311300000|2023-10-03 05:35:00|96.13|93.93|96.12|93.92|96.13|93.93|95.82|93.62|0
1696311600000|2023-10-03 05:40:00|96.22|94.02|96.12|93.92|96.32|94.12|96.12|93.92|0
1696311900000|2023-10-03 05:45:00|96.07|93.87|95.72|93.52|96.12|93.92|95.52|93.32|0
1696312200000|2023-10-03 05:50:00|95.61|93.41|95.81|93.61|96.01|93.81|95.61|93.41|0
1696312500000|2023-10-03 05:55:00|95.71|93.51|95.51|93.31|95.91|93.71|95.51|93.31|0
1696312800000|2023-10-03 06:00:00|95.41|93.21|94.61|92.41|95.51|93.31|94.36|92.16|0
1696313100000|2023-10-03 06:05:00|94.66|92.46|94.51|92.31|94.91|92.71|94.41|92.21|0
1696313400000|2023-10-03 06:10:00|94.6|92.4|94.45|92.25|94.7|92.5|94.3|92.1|0
1696313700000|2023-10-03 06:15:00|94.5|92.3|94.4|92.2|94.5|92.3|94.1|91.9|0
1696314000000|2023-10-03 06:20:00|94.3|92.1|94|91.8|94.6|92.4|94|91.8|0
1696314300000|2023-10-03 06:25:00|94.1|91.9|94|91.8|94.1|91.9|93.8|91.6|0
1696314600000|2023-10-03 06:30:00|93.9|91.7|93.82|91.62|94|91.8|93.55|91.35|0
1696314900000|2023-10-03 06:35:00|93.72|91.52|93.71|91.51|94.01|91.81|93.62|91.42|0
1696315200000|2023-10-03 06:40:00|93.76|91.56|93.51|91.31|93.81|91.61|93.32|91.12|0
1696315500000|2023-10-03 06:45:00|93.41|91.21|93.61|91.41|93.81|91.61|93.32|91.12|0
1696315800000|2023-10-03 06:50:00|93.51|91.31|93.21|91.01|93.51|91.31|93.16|90.96|0
1696316100000|2023-10-03 06:55:00|93.11|90.91|93.26|91.06|93.41|91.21|93.01|90.81|0
1696316400000|2023-10-03 07:00:00|93.31|91.11|92.81|90.61|93.41|91.21|92.33|90.13|0
1696316700000|2023-10-03 07:05:00|92.71|90.51|92.91|90.71|93.4|91.2|92.42|90.22|0
1696317000000|2023-10-03 07:10:00|92.86|90.66|93|90.8|93.3|91.1|92.61|90.41|0
1696317300000|2023-10-03 07:15:00|93.1|90.9|93.39|91.19|93.49|91.29|92.32|90.12|0
1696317600000|2023-10-03 07:20:00|93.49|91.29|92.9|90.7|93.59|91.39|92.51|90.31|0
1696317900000|2023-10-03 07:25:00|92.8|90.6|92.7|90.5|93.19|90.99|92.5|90.3|0
1696318200000|2023-10-03 07:30:00|92.6|90.4|92.7|90.5|92.89|90.69|92.21|90.01|0
1696318500000|2023-10-03 07:35:00|92.6|90.4|91.23|89.03|92.7|90.5|91.23|89.03|0
1696318800000|2023-10-03 07:40:00|91.14|88.94|91.13|88.93|91.43|89.23|90.75|88.55|0
1696319100000|2023-10-03 07:45:00|91.23|89.03|92.2|90|92.2|90|91.23|89.03|0
1696319400000|2023-10-03 07:50:00|92.3|90.1|92.39|90.19|92.79|90.59|92.1|89.9|0
1696319700000|2023-10-03 07:55:00|92.29|90.09|92.39|90.19|92.69|90.49|91.42|89.22|0
1696320000000|2023-10-03 08:00:00|92.1|89.9|90.25|88.05|92.29|90.09|89.96|87.76|0
1696320300000|2023-10-03 08:05:00|90.16|87.96|88.91|86.71|91.26|89.06|88.82|86.62|0
1696320600000|2023-10-03 08:10:00|88.82|86.62|88.91|86.71|89.29|87.09|88.62|86.42|0
1696320900000|2023-10-03 08:15:00|89.01|86.81|87.96|85.76|89.01|86.81|87.96|85.76|0
1696321200000|2023-10-03 08:20:00|88.05|85.85|89|86.8|89.29|87.09|87.86|85.66|0
1696321500000|2023-10-03 08:25:00|89.1|86.9|88.71|86.51|89.1|86.9|88.33|86.13|0
1696321800000|2023-10-03 08:30:00|88.52|86.32|88.8|86.6|89.09|86.89|88.14|85.94|0
1696322100000|2023-10-03 08:35:00|88.9|86.7|89.47|87.27|89.57|87.37|88.61|86.41|0
1696322400000|2023-10-03 08:40:00|89.57|87.37|89.47|87.27|89.66|87.46|89.18|86.98|0
1696322700000|2023-10-03 08:45:00|89.42|87.22|88.89|86.69|89.56|87.36|88.89|86.69|0
1696323000000|2023-10-03 08:50:00|88.79|86.59|89.04|86.84|89.62|87.42|88.7|86.5|0
1696323300000|2023-10-03 08:55:00|88.95|86.75|89.33|87.13|89.71|87.51|88.85|86.65|0
1696323600000|2023-10-03 09:00:00|89.23|87.03|90.28|88.08|91.06|88.86|89.23|87.03|0
1696323900000|2023-10-03 09:05:00|90.38|88.18|90.86|88.66|91.15|88.95|90.38|88.18|0
1696324200000|2023-10-03 09:10:00|90.96|88.76|91.05|88.85|91.54|89.34|90.96|88.76|0
1696324500000|2023-10-03 09:15:00|91.15|88.95|89.89|87.69|91.15|88.95|89.89|87.69|0
1696324800000|2023-10-03 09:20:00|89.99|87.79|90.85|88.65|91.19|88.99|89.99|87.79|0
1696325100000|2023-10-03 09:25:00|90.95|88.75|90.66|88.46|90.95|88.75|90.37|88.17|0
1696325400000|2023-10-03 09:30:00|90.75|88.55|91.53|89.33|91.53|89.33|90.56|88.36|0
1696325700000|2023-10-03 09:35:00|91.43|89.23|91.52|89.32|91.62|89.42|91.23|89.03|0
1696326000000|2023-10-03 09:40:00|91.43|89.23|91.62|89.42|91.91|89.71|91.33|89.13|0
1696326300000|2023-10-03 09:45:00|91.52|89.32|91.61|89.41|91.91|89.71|91.13|88.93|0
1696326600000|2023-10-03 09:50:00|91.52|89.32|90.35|88.15|91.61|89.41|90.16|87.96|0
1696326900000|2023-10-03 09:55:00|90.45|88.25|91.51|89.31|91.51|89.31|90.35|88.15|0
1696327200000|2023-10-03 10:00:00|91.41|89.21|90.54|88.34|91.41|89.21|90.25|88.05|0
1696327500000|2023-10-03 10:05:00|90.44|88.24|90.54|88.34|90.63|88.43|90.15|87.95|0
1696327800000|2023-10-03 10:10:00|90.44|88.24|91.5|89.3|91.6|89.4|90.3|88.1|0
1696328100000|2023-10-03 10:15:00|91.6|89.4|92.09|89.89|92.18|89.98|91.6|89.4|0
1696328400000|2023-10-03 10:20:00|91.99|89.79|91.11|88.91|91.99|89.79|90.91|88.71|0
1696328700000|2023-10-03 10:25:00|91.01|88.81|90.14|87.94|91.01|88.81|90.14|87.94|0
1696329000000|2023-10-03 10:30:00|90.04|87.84|89.66|87.46|90.52|88.32|89.37|87.17|0
1696329300000|2023-10-03 10:35:00|89.75|87.55|91.18|88.98|91.18|88.98|89.75|87.55|0
1696329600000|2023-10-03 10:40:00|91.28|89.08|92.64|90.44|92.64|90.44|91.28|89.08|0
1696329900000|2023-10-03 10:45:00|92.59|90.39|92.54|90.34|92.73|90.53|92.24|90.04|0
1696330200000|2023-10-03 10:50:00|92.44|90.24|92.83|90.63|92.93|90.73|92.39|90.19|0
1696330500000|2023-10-03 10:55:00|92.93|90.73|93.32|91.12|93.32|91.12|92.73|90.53|0
1696330800000|2023-10-03 11:00:00|93.42|91.22|94.2|92|94.21|92.01|93.42|91.22|0
1696331100000|2023-10-03 11:05:00|94.11|91.91|95.1|92.9|95.1|92.9|94.01|91.81|0
1696331400000|2023-10-03 11:10:00|95.2|93|97.72|95.52|98.02|95.82|95.2|93|0
1696331700000|2023-10-03 11:15:00|97.82|95.62|98.73|96.53|99.04|96.84|97.62|95.42|0
1696332000000|2023-10-03 11:20:00|98.83|96.63|100.26|98.06|100.37|98.17|98.22|96.02|0
1696332300000|2023-10-03 11:25:00|100.16|97.96|99.95|97.75|100.78|98.58|99.85|97.65|0
1696332600000|2023-10-03 11:30:00|99.75|97.55|99.95|97.75|99.95|97.75|98.93|96.73|0
1696332900000|2023-10-03 11:35:00|100|97.8|100.67|98.47|100.98|98.78|99.64|97.44|0
1696333200000|2023-10-03 11:40:00|100.57|98.37|101.5|99.3|101.6|99.4|100.05|97.85|0
1696333500000|2023-10-03 11:45:00|101.6|99.4|102.64|100.44|102.64|100.44|101.18|98.98|0
1696333800000|2023-10-03 11:50:00|102.75|100.55|102.32|100.12|103.27|101.07|102.22|100.02|0
1696334100000|2023-10-03 11:55:00|102.22|100.02|101.9|99.7|102.43|100.23|101.7|99.5|0
1696334400000|2023-10-03 12:00:00|102.01|99.81|102.95|100.75|103.47|101.27|101.49|99.29|0
1696334700000|2023-10-03 12:05:00|102.84|100.64|103.68|101.48|103.79|101.59|102.74|100.54|0
1696335000000|2023-10-03 12:10:00|103.79|101.59|102.42|100.22|103.89|101.69|102|99.8|0
1696335300000|2023-10-03 12:15:00|102.21|100.01|103.04|100.84|104.31|102.11|102.21|100.01|0
1696335600000|2023-10-03 12:20:00|103.15|100.95|102.52|100.32|103.46|101.26|102.2|100|0
1696335900000|2023-10-03 12:25:00|102.47|100.27|101.99|99.79|102.62|100.42|101.37|99.17|0
1696336200000|2023-10-03 12:30:00|102.3|100.1|102.82|100.62|103.35|101.15|102.2|100|0
1696336500000|2023-10-03 12:35:00|102.72|100.52|104.09|101.89|105.04|102.84|102.4|100.2|0
1696336800000|2023-10-03 12:40:00|103.98|101.78|105.47|103.27|106|103.8|103.88|101.68|0
1696337100000|2023-10-03 12:45:00|105.36|103.16|105.25|103.05|105.68|103.48|104.08|101.88|0
1696337400000|2023-10-03 12:50:00|105.36|103.16|105.89|103.69|106.11|103.91|104.93|102.73|0
1696337700000|2023-10-03 12:55:00|106|103.8|106.1|103.9|106.75|104.55|105.57|103.37|0
1696338000000|2023-10-03 13:00:00|106.21|104.01|104.99|102.79|106.85|104.65|103.01|100.81|0
1696338300000|2023-10-03 13:05:00|105.1|102.9|104.67|102.47|105.41|103.21|103.72|101.52|0
1696338600000|2023-10-03 13:10:00|104.88|102.68|106.58|104.38|106.58|104.38|104.67|102.47|0
1696338900000|2023-10-03 13:15:00|106.47|104.27|106.36|104.16|107.33|105.13|105.94|103.74|0
1696339200000|2023-10-03 13:20:00|106.47|104.27|106.47|104.27|106.79|104.59|105.83|103.63|0
1696339500000|2023-10-03 13:25:00|106.36|104.16|104.45|102.25|106.36|104.16|104.45|102.25|0
1696339800000|2023-10-03 13:30:00|103.4|101.2|103.91|101.71|106.23|104.03|102.25|100.05|0
1696340100000|2023-10-03 13:35:00|103.8|101.6|104.53|102.33|105.17|102.97|102.86|100.66|0
1696340400000|2023-10-03 13:40:00|104.32|102.12|102.96|100.76|105.06|102.86|101.93|99.73|0
1696340700000|2023-10-03 13:45:00|102.76|100.56|100.49|98.29|103.9|101.7|100.09|97.89|0
1696341000000|2023-10-03 13:50:00|100.59|98.39|98.42|96.22|101.52|99.32|97.52|95.32|0
1696341300000|2023-10-03 13:55:00|98.32|96.12|98.88|96.68|99.34|97.14|97.92|95.72|0
1696341600000|2023-10-03 14:00:00|99.23|97.03|107.3|105.1|107.3|105.1|99.23|97.03|0
1696341900000|2023-10-03 14:05:00|107.52|105.32|111.09|108.89|111.42|109.22|106.87|104.67|0
1696342200000|2023-10-03 14:10:00|110.76|108.56|111.94|109.74|111.94|109.74|105.44|103.24|0
1696342500000|2023-10-03 14:15:00|112.38|110.18|116.84|113.98|116.87|114.67|112.27|110.07|0
1696342800000|2023-10-03 14:20:00|116.5|113.64|117.18|114.32|117.63|114.77|114.49|111.63|0
1696343100000|2023-10-03 14:25:00|117.29|114.43|117.74|114.88|117.85|114.99|114.71|111.85|0
1696343400000|2023-10-03 14:30:00|118.65|115.79|117.48|115.06|118.65|115.79|115.04|112.62|0
1696343700000|2023-10-03 14:35:00|117.71|115.29|119.99|117.79|119.99|117.79|115.58|113.38|0
1696344000000|2023-10-03 14:40:00|119.87|117.67|117.84|115.64|120.1|117.9|116.92|114.72|0
1696344300000|2023-10-03 14:45:00|117.96|115.76|121.16|118.96|122.08|119.88|117.84|115.64|0
1696344600000|2023-10-03 14:50:00|121.5|119.3|121.38|119.18|123.13|120.93|120.92|118.72|0
1696344900000|2023-10-03 14:55:00|121.15|118.95|121.61|119.41|122.54|120.34|120.46|118.26|0
1696345200000|2023-10-03 15:00:00|121.84|119.64|123.21|121.01|123.21|121.01|119.79|117.59|0
1696345500000|2023-10-03 15:05:00|123.1|120.9|122.51|120.31|123.45|121.25|121|118.8|0
1696345800000|2023-10-03 15:10:00|122.28|120.08|122.27|120.07|123.91|121.71|121.81|119.61|0
1696346100000|2023-10-03 15:15:00|122.39|120.19|121.11|118.91|122.62|120.42|120.88|118.68|0
1696346400000|2023-10-03 15:20:00|121.46|119.26|122.38|120.18|122.97|120.77|119.96|117.76|0
1696346700000|2023-10-03 15:25:00|122.04|119.84|122.38|120.18|123.67|121.47|121.57|119.37|0
1696347000000|2023-10-03 15:30:00|122.61|120.41|124.96|122.76|125.2|123|121.34|119.14|0
1696347300000|2023-10-03 15:35:00|123.94|121.74|124.61|122.41|126.26|124.06|123.94|121.74|0
1696347600000|2023-10-03 15:40:00|124.49|122.29|124.39|122.19|125.34|123.14|123.57|121.37|0
1696347900000|2023-10-03 15:45:00|124.75|122.55|125.81|123.61|126.16|123.96|124.04|121.84|0
1696348200000|2023-10-03 15:50:00|125.92|123.72|126.4|124.2|126.4|124.2|124.27|122.07|0
1696348500000|2023-10-03 15:55:00|126.16|123.96|124.74|122.54|126.51|124.31|124.15|121.95|0
1696348800000|2023-10-03 16:00:00|124.62|122.42|121.35|119.15|124.85|122.65|121.24|119.04|0
1696349100000|2023-10-03 16:05:00|121.47|119.27|122.04|119.84|122.28|120.08|120.03|117.83|0
1696349400000|2023-10-03 16:10:00|122.16|119.96|120.59|118.39|123.13|120.93|120.36|118.16|0
1696349700000|2023-10-03 16:15:00|120.71|118.51|119.67|117.47|121.4|119.2|118.41|116.21|0
1696350000000|2023-10-03 16:20:00|119.55|117.35|119.89|117.69|121.63|119.43|119.21|117.01|0
1696350300000|2023-10-03 16:25:00|120.01|117.81|117.94|115.74|120.7|118.5|117.72|115.52|0
1696350600000|2023-10-03 16:30:00|117.72|115.52|117.75|115.55|118.4|116.2|116.73|114.53|0
1696350900000|2023-10-03 16:35:00|117.98|115.78|118.09|115.89|119.24|117.04|117.52|115.32|0
1696351200000|2023-10-03 16:40:00|118.21|116.01|119.82|117.62|119.82|117.62|116.38|114.18|0
1696351500000|2023-10-03 16:45:00|119.7|117.5|117.4|115.2|119.7|117.5|117.29|115.09|0
1696351800000|2023-10-03 16:50:00|117.52|115.32|118.66|116.46|118.77|116.57|117.17|114.97|0
1696352100000|2023-10-03 16:55:00|118.54|116.34|118.08|115.88|119.58|117.38|116.83|114.63|0
1696352400000|2023-10-03 17:00:00|118.2|116|116.14|113.94|118.2|116|115.36|113.16|0
1696352700000|2023-10-03 17:05:00|116.03|113.83|118.3|116.1|118.42|116.22|115.69|113.49|0
1696353000000|2023-10-03 17:10:00|118.25|116.05|118.3|116.1|119.45|117.25|117.73|115.53|0
1696353300000|2023-10-03 17:15:00|118.42|116.22|119.45|117.25|119.68|117.48|117.84|115.64|0
1696353600000|2023-10-03 17:20:00|119.56|117.36|118.07|115.87|120.61|118.41|117.84|115.64|0
1696353900000|2023-10-03 17:25:00|118.53|116.33|119.79|117.59|120.83|118.63|118.18|115.98|0
1696354200000|2023-10-03 17:30:00|119.67|117.47|120.83|118.63|121.06|118.86|119.44|117.24|0
1696354500000|2023-10-03 17:35:00|120.71|118.51|122.14|119.94|122.37|120.17|120.71|118.51|0
1696354800000|2023-10-03 17:40:00|122.21|120.01|121.85|119.65|122.21|120.01|120.58|118.38|0
1696355100000|2023-10-03 17:45:00|121.74|119.54|123.73|121.53|123.96|121.76|121.15|118.95|0
1696355400000|2023-10-03 17:50:00|123.61|121.41|123.25|121.05|124.55|122.35|123.14|120.94|0
1696355700000|2023-10-03 17:55:00|123.49|121.29|125.38|123.18|125.62|123.42|123.49|121.29|0
1696356000000|2023-10-03 18:00:00|125.5|123.3|126.57|124.37|126.69|124.49|124.08|121.88|0
1696356300000|2023-10-03 18:05:00|126.33|124.13|127.77|125.57|128.25|126.05|125.98|123.78|0
1696356600000|2023-10-03 18:10:00|127.65|125.45|127.4|125.2|128.01|125.81|126.69|124.49|0
1696356900000|2023-10-03 18:15:00|127.28|125.08|127.16|124.96|128.73|126.53|127.16|124.96|0
1696357200000|2023-10-03 18:20:00|127.28|125.08|127.04|124.84|128.36|126.16|126.68|124.48|0
1696357500000|2023-10-03 18:25:00|126.92|124.72|127.15|124.95|128.12|125.92|126.08|123.88|0
1696357800000|2023-10-03 18:30:00|127.27|125.07|125.96|123.76|127.39|125.19|125.48|123.28|0
1696358100000|2023-10-03 18:35:00|125.72|123.52|123.94|121.74|126.43|124.23|123.94|121.74|0
1696358400000|2023-10-03 18:40:00|124.06|121.86|123.7|121.5|125|122.8|123.59|121.39|0
1696358700000|2023-10-03 18:45:00|123.94|121.74|123.7|121.5|124.64|122.44|122.88|120.68|0
1696359000000|2023-10-03 18:50:00|123.58|121.38|123.23|121.03|124.52|122.32|122.29|120.09|0
1696359300000|2023-10-03 18:55:00|123.58|121.38|123.93|121.73|124.4|122.2|122.99|120.79|0
1696359600000|2023-10-03 19:00:00|124.16|121.96|123.93|121.73|125.94|123.74|122.64|120.44|0
1696359900000|2023-10-03 19:05:00|123.81|121.61|125.7|123.5|126.89|124.69|123.81|121.61|0
1696360200000|2023-10-03 19:10:00|125.58|123.38|126.89|124.69|127.01|124.81|125.34|123.14|0
1696360500000|2023-10-03 19:15:00|126.77|124.57|126.33|124.13|127.01|124.81|125.34|123.14|0
1696360800000|2023-10-03 19:20:00|126.45|124.25|125.26|123.06|126.45|124.25|124.67|122.47|0
1696361100000|2023-10-03 19:25:00|125.02|122.82|127.28|125.08|127.52|125.32|125.02|122.82|0
1696361400000|2023-10-03 19:30:00|127.16|124.96|128.71|126.51|128.83|126.63|126.92|124.72|0
1696361700000|2023-10-03 19:35:00|128.83|126.63|127.15|124.95|128.83|126.63|126.91|124.71|0
1696362000000|2023-10-03 19:40:00|126.91|124.71|124.66|122.46|127.15|124.95|123.6|121.4|0
1696362300000|2023-10-03 19:45:00|124.89|122.69|124.66|122.46|125.96|123.76|124.42|122.22|0
1696362600000|2023-10-03 19:50:00|124.89|122.69|124.27|122.07|125.01|122.81|122.15|119.95|0
1696362900000|2023-10-03 19:55:00|124.15|121.95|121.33|119.13|124.15|121.95|121.33|119.13|0
1696363200000|2023-10-03 20:00:00|120.99|118.79|120.06|117.86|121.1|118.9|119.94|117.74|0
1696363500000|2023-10-03 20:05:00|119.94|117.74|120.75|118.55|120.75|118.55|119.94|117.74|0
1696363800000|2023-10-03 20:10:00|120.86|118.66|120.75|118.55|120.98|118.78|120.63|118.43|0
1696364100000|2023-10-03 20:15:00|120.67|118.27|120.5|118.1|121.08|118.68|120.5|118.1|0
1696364400000|2023-10-03 20:20:00|120.56|118.16|120.72|118.32|120.72|118.32|120.38|117.98|0
1696364700000|2023-10-03 20:25:00|120.84|118.44|120.95|118.55|121.07|118.67|120.84|118.44|0
1696365000000|2023-10-03 20:30:00|121.18|118.78|121.53|119.13|121.53|119.13|121.18|118.78|0
1696365300000|2023-10-03 20:35:00|121.41|119.01|122.22|119.82|122.46|120.06|121.41|119.01|0
1696365600000|2023-10-03 20:40:00|122.11|119.71|121.87|119.47|122.22|119.82|121.87|119.47|0
1696365900000|2023-10-03 20:45:00|121.76|119.36|122.1|119.7|122.1|119.7|121.52|119.12|0
1696366200000|2023-10-03 20:50:00|121.87|119.47|122.92|120.52|122.92|120.52|121.87|119.47|0
1696366500000|2023-10-03 20:55:00|123.03|120.63|123.21|120.81|123.21|120.81|122.8|120.4|0
1696366800000|2023-10-03 21:00:00|123.09|120.69|123.61|121.21|123.61|121.21|123.05|120.65|0
1696367100000|2023-10-03 21:05:00|123.48|121.08|123.31|120.91|123.55|121.15|123.1|120.7|0
1696367400000|2023-10-03 21:10:00|123.21|120.81|123.43|121.03|123.67|121.27|123|120.6|0
1696367700000|2023-10-03 21:15:00|123.44|121.04|123.58|121.18|123.68|121.28|123.44|121.04|0
1696368000000|2023-10-03 21:20:00|123.56|121.16|123.38|120.98|123.65|121.25|123.23|120.83|0
1696368300000|2023-10-03 21:25:00|123.37|120.97|123.45|121.05|123.57|121.17|123.33|120.93|0
1696368600000|2023-10-03 21:30:00|123.38|120.98|123.32|120.92|123.42|121.02|123.32|120.92|0
1696368900000|2023-10-03 21:35:00|123.28|120.88|123.57|121.17|123.57|121.17|123.28|120.88|0
1696369200000|2023-10-03 21:40:00|123.55|121.15|123.61|121.21|123.61|121.21|123.55|121.15|0
1696369500000|2023-10-03 21:45:00|123.6|121.2|123.63|121.23|123.67|121.27|123.56|121.16|0
1696369800000|2023-10-03 21:50:00|123.56|121.16|123.42|121.02|123.64|121.24|123.33|120.93|0
1696370100000|2023-10-03 21:55:00|123.4|121|123.41|121.01|123.49|121.09|123.3|120.9|0
1696370400000|2023-10-03 22:00:00|123.06|120.66|123.46|121.06|123.53|121.13|122.53|120.13|0
1696370700000|2023-10-03 22:05:00|123.52|121.12|123.81|121.41|123.93|121.53|123.46|121.06|0
1696371000000|2023-10-03 22:10:00|123.69|121.29|123.57|121.17|123.81|121.41|123.22|120.82|0
1696371300000|2023-10-03 22:15:00|123.63|121.23|123.22|120.82|123.69|121.29|123.22|120.82|0
1696371600000|2023-10-03 22:20:00|123.1|120.7|123.1|120.7|123.1|120.7|122.75|120.35|0
1696371900000|2023-10-03 22:25:00|122.98|120.58|122.86|120.46|122.98|120.58|122.74|120.34|0
1696372200000|2023-10-03 22:30:00|122.8|120.4|122.51|120.11|122.98|120.58|122.16|119.76|0
1696372500000|2023-10-03 22:35:00|122.39|119.99|122.27|119.87|122.74|120.34|122.15|119.75|0
1696372800000|2023-10-03 22:40:00|122.21|119.81|122.03|119.63|122.38|119.98|122.03|119.63|0
1696373100000|2023-10-03 22:45:00|121.98|119.58|122.03|119.63|122.15|119.75|121.91|119.51|0
1696373400000|2023-10-03 22:50:00|121.97|119.57|121.68|119.28|121.97|119.57|121.56|119.16|0
1696373700000|2023-10-03 22:55:00|121.79|119.39|121.91|119.51|122.02|119.62|121.67|119.27|0
1696374000000|2023-10-03 23:00:00|122.02|119.62|123.31|120.91|123.31|120.91|122.02|119.62|0
1696374300000|2023-10-03 23:05:00|123.42|121.02|123.42|121.02|123.78|121.38|123.19|120.79|0
1696374600000|2023-10-03 23:10:00|123.54|121.14|123.42|121.02|123.77|121.37|123.3|120.9|0
1696374900000|2023-10-03 23:15:00|123.54|121.14|123.53|121.13|123.89|121.49|123.3|120.9|0
1696375200000|2023-10-03 23:20:00|123.42|121.02|123.06|120.66|123.53|121.13|123.06|120.66|0
1696375500000|2023-10-03 23:25:00|123.18|120.78|122.71|120.31|123.18|120.78|122.59|120.19|0
1696375800000|2023-10-03 23:30:00|122.65|120.25|122.23|119.83|122.71|120.31|122.23|119.83|0
1696376100000|2023-10-03 23:35:00|122.12|119.72|121.53|119.13|122.12|119.72|121.42|119.02|0
1696376400000|2023-10-03 23:40:00|121.42|119.02|121.41|119.01|121.65|119.25|121.3|118.9|0
1696376700000|2023-10-03 23:45:00|121.53|119.13|121.41|119.01|121.71|119.31|121.29|118.89|0
1696377000000|2023-10-03 23:50:00|121.47|119.07|121.41|119.01|121.64|119.24|121.41|119.01|0
1696377300000|2023-10-03 23:55:00|121.52|119.12|121.64|119.24|121.76|119.36|121.4|119|0
1696377600000|2023-10-04 00:00:00|121.75|119.35|122.92|120.52|123.39|120.99|121.75|119.35|0
1696377900000|2023-10-04 00:05:00|122.8|120.4|121.51|119.11|122.86|120.46|121.51|119.11|0
1696378200000|2023-10-04 00:10:00|121.63|119.23|121.28|118.88|122.21|119.81|121.28|118.88|0
1696378500000|2023-10-04 00:15:00|121.39|118.99|121.28|118.88|121.74|119.34|120.35|117.95|0
1696378800000|2023-10-04 00:20:00|121.39|118.99|122.55|120.15|122.56|120.16|121.28|118.88|0
1696379100000|2023-10-04 00:25:00|122.67|120.27|121.85|119.45|123.02|120.62|121.85|119.45|0
1696379400000|2023-10-04 00:30:00|121.81|119.61|122.33|120.13|122.8|120.6|121.75|119.55|0
1696379700000|2023-10-04 00:35:00|122.39|120.19|122.33|120.13|123.13|120.93|122.21|120.01|0
1696380000000|2023-10-04 00:40:00|122.45|120.25|122.8|120.6|123.15|120.95|122.21|120.01|0
1696380300000|2023-10-04 00:45:00|122.92|120.72|121.86|119.66|123.62|121.42|121.86|119.66|0
1696380600000|2023-10-04 00:50:00|121.51|119.31|123.5|121.3|123.73|121.53|120.58|118.38|0
1696380900000|2023-10-04 00:55:00|123.97|121.77|123.49|121.29|124.44|122.24|122.44|120.24|0
1696381200000|2023-10-04 01:00:00|123.38|121.18|124.32|122.12|124.32|122.12|123.02|120.82|0
1696381500000|2023-10-04 01:05:00|124.2|122|125.38|123.18|125.62|123.42|124.2|122|0
1696381800000|2023-10-04 01:10:00|125.26|123.06|125.26|123.06|125.26|123.06|124.55|122.35|0
1696382100000|2023-10-04 01:15:00|125.02|122.82|125.97|123.77|126.69|124.49|124.67|122.47|0
1696382400000|2023-10-04 01:20:00|126.21|124.01|125.73|123.53|126.33|124.13|125.37|123.17|0
1696382700000|2023-10-04 01:25:00|125.85|123.65|126.21|124.01|126.56|124.36|125.61|123.41|0
1696383000000|2023-10-04 01:30:00|126.56|124.36|128.37|126.17|128.73|126.53|126.2|124|0
1696383300000|2023-10-04 01:35:00|128.43|126.23|130.07|127.87|130.55|128.35|128.43|126.23|0
1696383600000|2023-10-04 01:40:00|129.94|127.74|129.7|127.5|130.67|128.47|129.46|127.26|0
1696383900000|2023-10-04 01:45:00|129.57|127.37|128.84|126.64|130.06|127.86|128.48|126.28|0
1696384200000|2023-10-04 01:50:00|128.72|126.52|128.35|126.15|128.84|126.64|127.99|125.79|0
1696384500000|2023-10-04 01:55:00|128.23|126.03|127.27|125.07|128.23|126.03|127.03|124.83|0
1696384800000|2023-10-04 02:00:00|127.39|125.19|128.47|126.27|128.71|126.51|127.03|124.83|0
1696385100000|2023-10-04 02:05:00|128.59|126.39|127.32|125.12|128.59|126.39|127.26|125.06|0
1696385400000|2023-10-04 02:10:00|127.26|125.06|127.26|125.06|127.86|125.66|127.2|125|0
1696385700000|2023-10-04 02:15:00|127.14|124.94|127.37|125.17|127.5|125.3|127.02|124.82|0
1696386000000|2023-10-04 02:20:00|127.49|125.29|127.61|125.41|127.97|125.77|127.49|125.29|0
1696386300000|2023-10-04 02:25:00|127.73|125.53|127.85|125.65|127.97|125.77|126.53|124.33|0
1696386600000|2023-10-04 02:30:00|127.97|125.77|127.49|125.29|127.97|125.77|127.13|124.93|0
1696386900000|2023-10-04 02:35:00|127.55|125.35|127.6|125.4|127.97|125.77|127.36|125.16|0
1696387200000|2023-10-04 02:40:00|127.48|125.28|127.48|125.28|127.6|125.4|127.12|124.92|0
1696387500000|2023-10-04 02:45:00|127.42|125.22|128.51|126.31|128.56|126.36|127.12|124.92|0
1696387800000|2023-10-04 02:50:00|128.56|126.36|127.59|125.39|129.17|126.97|127.59|125.39|0
1696388100000|2023-10-04 02:55:00|127.47|125.27|126.57|124.37|127.47|125.27|126.51|124.31|0
1696388400000|2023-10-04 03:00:00|126.63|124.43|126.39|124.19|126.75|124.55|126.27|124.07|0
1696388700000|2023-10-04 03:05:00|126.51|124.31|126.86|124.66|126.98|124.78|126.39|124.19|0
1696389000000|2023-10-04 03:10:00|126.74|124.54|126.14|123.94|126.74|124.54|126.02|123.82|0
1696389300000|2023-10-04 03:15:00|126.26|124.06|127.1|124.9|127.22|125.02|126.26|124.06|0
1696389600000|2023-10-04 03:20:00|126.98|124.78|127.09|124.89|127.46|125.26|126.97|124.77|0
1696389900000|2023-10-04 03:25:00|126.97|124.77|127.81|125.61|127.88|125.68|126.73|124.53|0
1696390200000|2023-10-04 03:30:00|127.57|125.37|129.26|127.06|129.26|127.06|127.45|125.25|0
1696390500000|2023-10-04 03:35:00|129.39|127.19|128.78|126.58|129.51|127.31|128.41|126.21|0
1696390800000|2023-10-04 03:40:00|128.9|126.7|128.89|126.69|129.26|127.06|128.53|126.33|0
1696391100000|2023-10-04 03:45:00|129.01|126.81|130.47|128.27|130.84|128.64|128.65|126.45|0
1696391400000|2023-10-04 03:50:00|130.6|128.4|129.74|127.54|130.6|128.4|129.5|127.3|0
1696391700000|2023-10-04 03:55:00|129.62|127.42|129.37|127.17|129.74|127.54|129.37|127.17|0
1696392000000|2023-10-04 04:00:00|129.49|127.29|129.85|127.65|129.98|127.78|129.37|127.17|0
1696392300000|2023-10-04 04:05:00|129.92|127.72|129.12|126.92|129.98|127.78|128.88|126.68|0
1696392600000|2023-10-04 04:10:00|129|126.8|128.63|126.43|129.36|127.16|128.63|126.43|0
1696392900000|2023-10-04 04:15:00|128.51|126.31|128.51|126.31|128.87|126.67|128.39|126.19|0
1696393200000|2023-10-04 04:20:00|128.45|126.25|128.38|126.18|128.45|126.25|127.66|125.46|0
1696393500000|2023-10-04 04:25:00|128.26|126.06|128.38|126.18|128.5|126.3|128.14|125.94|0
1696393800000|2023-10-04 04:30:00|128.26|126.06|126.57|124.37|128.26|126.06|126.57|124.37|0
1696394100000|2023-10-04 04:35:00|126.45|124.25|125.37|123.17|126.51|124.31|125.37|123.17|0
1696394400000|2023-10-04 04:40:00|125.25|123.05|126.09|123.89|126.09|123.89|125.25|123.05|0
1696394700000|2023-10-04 04:45:00|126.21|124.01|125.84|123.64|126.56|124.36|125.73|123.53|0
1696395000000|2023-10-04 04:50:00|125.96|123.76|125.48|123.28|126.08|123.88|125.36|123.16|0
1696395300000|2023-10-04 04:55:00|125.13|122.93|125.72|123.52|125.96|123.76|125.01|122.81|0
1696395600000|2023-10-04 05:00:00|125.48|123.28|125.95|123.75|126.08|123.88|125.48|123.28|0
1696395900000|2023-10-04 05:05:00|126.07|123.87|125.35|123.15|126.07|123.87|125.35|123.15|0
1696396200000|2023-10-04 05:10:00|125.24|123.04|125.95|123.75|126.07|123.87|125.24|123.04|0
1696396500000|2023-10-04 05:15:00|126.07|123.87|127.26|125.06|127.26|125.06|125.95|123.75|0
1696396800000|2023-10-04 05:20:00|127.14|124.94|127.02|124.82|127.38|125.18|126.78|124.58|0
1696397100000|2023-10-04 05:25:00|127.14|124.94|127.62|125.42|127.62|125.42|126.78|124.58|0
1696397400000|2023-10-04 05:30:00|127.5|125.3|127.13|124.93|127.62|125.42|126.06|123.86|0
1696397700000|2023-10-04 05:35:00|127.01|124.81|127.98|125.78|128.1|125.9|126.89|124.69|0
1696398000000|2023-10-04 05:40:00|128.1|125.9|129.06|126.86|129.37|127.17|127.98|125.78|0
1696398300000|2023-10-04 05:45:00|129.13|126.93|129.3|127.1|129.79|127.59|128.7|126.5|0
1696398600000|2023-10-04 05:50:00|129.18|126.98|130.03|127.83|130.89|128.69|129.12|126.92|0
1696398900000|2023-10-04 05:55:00|129.91|127.71|129.54|127.34|129.91|127.71|129.18|126.98|0
1696399200000|2023-10-04 06:00:00|129.3|127.1|129.9|127.7|129.91|127.71|128.93|126.73|0
1696399500000|2023-10-04 06:05:00|130.03|127.83|131.43|129.23|131.62|129.42|130.03|127.83|0
1696399800000|2023-10-04 06:10:00|131.49|129.29|131.86|129.66|132.11|129.91|131|128.8|0
1696400100000|2023-10-04 06:15:00|131.8|129.6|133.96|131.76|133.96|131.76|131.49|129.29|0
1696400400000|2023-10-04 06:20:00|133.84|131.64|137.62|135.42|137.75|135.55|130.79|128.59|0
1696400700000|2023-10-04 06:25:00|137.5|135.3|136.69|134.49|137.81|135.61|136.38|134.18|0
1696401000000|2023-10-04 06:30:00|136.62|134.42|136.74|134.54|137.49|135.29|136.37|134.17|0
1696401300000|2023-10-04 06:35:00|136.62|134.42|136.99|134.79|136.99|134.79|136.12|133.92|0
1696401600000|2023-10-04 06:40:00|136.87|134.67|135.38|133.18|137.36|135.16|135.25|133.05|0
1696401900000|2023-10-04 06:45:00|135.25|133.05|135.7|133.5|136.13|133.93|135.08|132.88|0
1696402200000|2023-10-04 06:50:00|135.64|133.44|137.06|134.86|137.18|134.98|135.64|133.44|0
1696402500000|2023-10-04 06:55:00|137.12|134.92|138.43|136.23|138.43|136.23|137.12|134.92|0
1696402800000|2023-10-04 07:00:00|138.68|136.48|137.3|135.1|138.68|136.48|136.81|134.61|0
1696403100000|2023-10-04 07:05:00|137.43|135.23|136.31|134.11|137.68|135.48|135.93|133.73|0
1696403400000|2023-10-04 07:10:00|136.06|133.86|134.82|132.62|136.06|133.86|134.21|132.01|0
1696403700000|2023-10-04 07:15:00|135.19|132.99|134.08|131.88|135.56|133.36|133.47|131.27|0
1696404000000|2023-10-04 07:20:00|133.96|131.76|135.55|133.35|135.8|133.6|133.83|131.63|0
1696404300000|2023-10-04 07:25:00|135.43|133.23|134.81|132.61|136.05|133.85|134.07|131.87|0
1696404600000|2023-10-04 07:30:00|134.69|132.49|136.41|134.21|137.04|134.84|134.32|132.12|0
1696404900000|2023-10-04 07:35:00|136.29|134.09|136.66|134.46|138.22|136.02|136.17|133.97|0
1696405200000|2023-10-04 07:40:00|136.78|134.58|131.63|129.43|137.03|134.83|131.38|129.18|0
1696405500000|2023-10-04 07:45:00|131.5|129.3|131.26|129.06|131.62|129.42|130.54|128.34|0
1696405800000|2023-10-04 07:50:00|131.14|128.94|131.14|128.94|131.62|129.42|130.53|128.33|0
1696406100000|2023-10-04 07:55:00|131.26|129.06|130.17|127.97|131.74|129.54|130.17|127.97|0
1696406400000|2023-10-04 08:00:00|130.29|128.09|130.77|128.57|132.1|129.9|129.93|127.73|0
1696406700000|2023-10-04 08:05:00|130.65|128.45|129.56|127.36|131.49|129.29|129.2|127|0
1696407000000|2023-10-04 08:10:00|129.68|127.48|127.72|125.52|131.44|129.24|127.01|124.81|0
1696407300000|2023-10-04 08:15:00|127.84|125.64|127.96|125.76|128.2|126|126.48|124.28|0
1696407600000|2023-10-04 08:20:00|127.84|125.64|127.24|125.04|128.92|126.72|127.24|125.04|0
1696407900000|2023-10-04 08:25:00|127.36|125.16|126.17|123.97|127.96|125.76|126.05|123.85|0
1696408200000|2023-10-04 08:30:00|126.23|124.03|126.05|123.85|126.88|124.68|125.58|123.38|0
1696408500000|2023-10-04 08:35:00|126.17|123.97|126.05|123.85|127.12|124.92|125.81|123.61|0
1696408800000|2023-10-04 08:40:00|125.81|123.61|125.18|122.98|125.81|123.61|124.47|122.27|0
1696409100000|2023-10-04 08:45:00|125.3|123.1|125.89|123.69|126.24|124.04|125.18|122.98|0
1696409400000|2023-10-04 08:50:00|126|123.8|126.42|124.22|126.6|124.4|125.65|123.45|0
1696409700000|2023-10-04 08:55:00|126.36|124.16|126.35|124.15|126.36|124.16|125.05|122.85|0
1696410000000|2023-10-04 09:00:00|126.24|124.04|126.95|124.75|127.06|124.86|126|123.8|0
1696410300000|2023-10-04 09:05:00|127.06|124.86|124.93|122.73|127.06|124.86|124.75|122.55|0
1696410600000|2023-10-04 09:10:00|125.16|122.96|125.16|122.96|125.4|123.2|124.46|122.26|0
1696410900000|2023-10-04 09:15:00|125.04|122.84|124.92|122.72|125.63|123.43|124.69|122.49|0
1696411200000|2023-10-04 09:20:00|125.04|122.84|124.92|122.72|125.99|123.79|124.8|122.6|0
1696411500000|2023-10-04 09:25:00|125.04|122.84|125.03|122.83|125.63|123.43|124.8|122.6|0
1696411800000|2023-10-04 09:30:00|124.92|122.72|123.97|121.77|125.39|123.19|123.51|121.31|0
1696412100000|2023-10-04 09:35:00|123.8|121.6|122.8|120.6|123.86|121.66|122.69|120.49|0
1696412400000|2023-10-04 09:40:00|122.69|120.49|123.21|121.01|123.5|121.3|122.57|120.37|0
1696412700000|2023-10-04 09:45:00|123.27|121.07|122.91|120.71|123.38|121.18|122.45|120.25|0
1696413000000|2023-10-04 09:50:00|122.97|120.77|122.33|120.13|122.97|120.77|122.21|120.01|0
1696413300000|2023-10-04 09:55:00|122.44|120.24|122.79|120.59|123.38|121.18|122.33|120.13|0
1696413600000|2023-10-04 10:00:00|122.73|120.53|122.67|120.47|123.14|120.94|122.32|120.12|0
1696413900000|2023-10-04 10:05:00|122.79|120.59|122.67|120.47|123.02|120.82|122.09|119.89|0
1696414200000|2023-10-04 10:10:00|122.78|120.58|122.2|120|123.02|120.82|121.97|119.77|0
1696414500000|2023-10-04 10:15:00|122.32|120.12|122.31|120.11|122.55|120.35|121.96|119.76|0
1696414800000|2023-10-04 10:20:00|122.43|120.23|121.5|119.3|122.54|120.34|121.5|119.3|0
1696415100000|2023-10-04 10:25:00|121.73|119.53|122.54|120.34|122.54|120.34|121.5|119.3|0
1696415400000|2023-10-04 10:30:00|122.66|120.46|123.47|121.27|123.7|121.5|122.42|120.22|0
1696415700000|2023-10-04 10:35:00|123.59|121.39|123.23|121.03|123.82|121.62|122.77|120.57|0
1696416000000|2023-10-04 10:40:00|123.35|121.15|123.81|121.61|124.28|122.08|123|120.8|0
1696416300000|2023-10-04 10:45:00|124.05|121.85|125.22|123.02|125.52|123.32|124.05|121.85|0
1696416600000|2023-10-04 10:50:00|125.34|123.14|125.22|123.02|125.93|123.73|125.1|122.9|0
1696416900000|2023-10-04 10:55:00|125.45|123.25|124.04|121.84|125.45|123.25|123.8|121.6|0
1696417200000|2023-10-04 11:00:00|123.92|121.72|124.03|121.83|124.51|122.31|123.45|121.25|0
1696417500000|2023-10-04 11:05:00|123.92|121.72|121.12|118.92|123.92|121.72|120.78|118.58|0
1696417800000|2023-10-04 11:10:00|121.01|118.81|120.43|118.23|121.59|119.39|120.32|118.12|0
1696418100000|2023-10-04 11:15:00|120.55|118.35|120.31|118.11|120.78|118.58|119.28|117.08|0
1696418400000|2023-10-04 11:20:00|120.37|118.17|121|118.8|121.23|119.03|120.37|118.17|0
1696418700000|2023-10-04 11:25:00|120.88|118.68|121.11|118.91|121.34|119.14|120.19|117.99|0
1696419000000|2023-10-04 11:30:00|121.23|119.03|121.11|118.91|121.8|119.6|120.36|118.16|0
1696419300000|2023-10-04 11:35:00|121.22|119.02|120.53|118.33|121.8|119.6|120.19|117.99|0
1696419600000|2023-10-04 11:40:00|120.42|118.22|120.18|117.98|121.05|118.85|120.18|117.98|0
1696419900000|2023-10-04 11:45:00|120.07|117.87|119.1|116.9|120.3|118.1|118.7|116.5|0
1696420200000|2023-10-04 11:50:00|119.04|116.84|119.26|117.06|119.61|117.41|118.69|116.49|0
1696420500000|2023-10-04 11:55:00|119.49|117.29|119.6|117.4|120.18|117.98|119.15|116.95|0
1696420800000|2023-10-04 12:00:00|119.49|117.29|119.37|117.17|120|117.8|118.69|116.49|0
1696421100000|2023-10-04 12:05:00|119.48|117.28|119.94|117.74|120.51|118.31|119.03|116.83|0
1696421400000|2023-10-04 12:10:00|119.82|117.62|119.59|117.39|120.05|117.85|119.25|117.05|0
1696421700000|2023-10-04 12:15:00|118.85|116.65|117.83|115.63|118.85|116.65|115.8|113.6|0
1696422000000|2023-10-04 12:20:00|117.88|115.68|116.88|114.68|119.44|117.24|115.75|113.55|0
1696422300000|2023-10-04 12:25:00|116.82|114.62|117.1|114.9|118.02|115.82|116.43|114.23|0
1696422600000|2023-10-04 12:30:00|117.22|115.02|116.65|114.45|118.01|115.81|116.53|114.33|0
1696422900000|2023-10-04 12:35:00|116.76|114.56|115.85|113.65|116.99|114.79|115.63|113.43|0
1696423200000|2023-10-04 12:40:00|115.74|113.54|114.72|112.52|116.08|113.88|114.39|112.19|0
1696423500000|2023-10-04 12:45:00|114.84|112.64|113.94|111.74|115.4|113.2|113.83|111.63|0
1696423800000|2023-10-04 12:50:00|114.05|111.85|116.18|113.98|116.18|113.98|114.05|111.85|0
1696424100000|2023-10-04 12:55:00|116.29|114.09|116.63|114.43|116.86|114.66|115.28|113.08|0
1696424400000|2023-10-04 13:00:00|116.74|114.54|116.51|114.31|117.88|115.68|116.4|114.2|0
1696424700000|2023-10-04 13:05:00|116.63|114.43|116.97|114.77|117.42|115.22|116.06|113.86|0
1696425000000|2023-10-04 13:10:00|117.08|114.88|117.65|115.45|118.1|115.9|116.85|114.65|0
1696425300000|2023-10-04 13:15:00|117.76|115.56|118.44|116.24|118.56|116.36|117.42|115.22|0
1696425600000|2023-10-04 13:20:00|118.33|116.13|118.32|116.12|119.02|116.82|117.98|115.78|0
1696425900000|2023-10-04 13:25:00|118.55|116.35|119.24|117.04|119.82|117.62|118.44|116.24|0
1696426200000|2023-10-04 13:30:00|119.36|117.16|116.16|113.96|119.93|117.73|115.93|113.73|0
1696426500000|2023-10-04 13:35:00|116.04|113.84|114.13|111.93|117.29|115.09|113.24|111.04|0
1696426800000|2023-10-04 13:40:00|114.35|112.15|115.78|113.58|116.38|114.18|113.71|111.51|0
1696427100000|2023-10-04 13:45:00|115.61|113.41|115.93|113.73|117.3|115.1|114.79|112.59|0
1696427400000|2023-10-04 13:50:00|116.15|113.95|116.04|113.84|118.21|116.01|115.02|112.82|0
1696427700000|2023-10-04 13:55:00|115.81|113.61|115.86|113.66|116.83|114.63|114|111.8|0
1696428000000|2023-10-04 14:00:00|116.21|114.01|120.52|118.32|120.88|118.68|114.45|112.25|0
1696428300000|2023-10-04 14:05:00|120.29|118.09|121.22|119.02|122.87|120.67|118.67|116.47|0
1696428600000|2023-10-04 14:10:00|120.52|118.32|119.12|116.92|121.81|119.61|118.55|116.35|0
1696428900000|2023-10-04 14:15:00|119.01|116.81|119.82|117.62|122.04|119.84|119.01|116.81|0
1696429200000|2023-10-04 14:20:00|119.35|117.15|122.98|120.78|123.81|121.61|119.12|116.92|0
1696429500000|2023-10-04 14:25:00|122.75|120.55|125|122.8|125|122.8|121.68|119.48|0
1696429800000|2023-10-04 14:30:00|124.64|122.44|119.29|117.09|124.88|122.68|119.06|116.86|0
1696430100000|2023-10-04 14:35:00|119.06|116.86|118.36|116.16|119.17|116.97|117.1|114.9|0
1696430400000|2023-10-04 14:40:00|118.24|116.04|118.45|116.25|118.57|116.37|115.73|113.53|0
1696430700000|2023-10-04 14:45:00|118.11|115.91|123.83|121.63|123.95|121.75|117.3|115.1|0
1696431000000|2023-10-04 14:50:00|124.07|121.87|123.71|121.51|124.07|121.87|121.59|119.39|0
1696431300000|2023-10-04 14:55:00|123.35|121.15|123.23|121.03|124.66|122.46|122.41|120.21|0
1696431600000|2023-10-04 15:00:00|123.35|121.15|121.93|119.73|124.78|122.58|121.34|119.14|0
1696431900000|2023-10-04 15:05:00|122.05|119.85|120.34|118.14|122.4|120.2|119.87|117.67|0
1696432200000|2023-10-04 15:10:00|120.57|118.37|119.29|117.09|120.57|118.37|118.2|116|0
1696432500000|2023-10-04 15:15:00|119.41|117.21|115.29|113.09|119.41|117.21|115.29|113.09|0
1696432800000|2023-10-04 15:20:00|115.17|112.97|117.22|115.02|117.45|115.25|114.38|112.18|0
1696433100000|2023-10-04 15:25:00|117.1|114.9|114.94|112.74|117.22|115.02|114.72|112.52|0
1696433400000|2023-10-04 15:30:00|114.83|112.63|115.67|113.47|117.4|115.2|114.78|112.58|0
1696433700000|2023-10-04 15:35:00|115.78|113.58|115.1|112.9|117.15|114.95|114.43|112.23|0
1696434000000|2023-10-04 15:40:00|114.99|112.79|115.89|113.69|117.83|115.63|114.99|112.79|0
1696434300000|2023-10-04 15:45:00|116|113.8|112.63|110.43|116.8|114.6|111.3|109.1|0
1696434600000|2023-10-04 15:50:00|112.74|110.54|111.85|109.65|114.31|112.11|111.3|109.1|0
1696434900000|2023-10-04 15:55:00|111.63|109.43|109.98|107.78|111.96|109.76|109.98|107.78|0
1696435200000|2023-10-04 16:00:00|109.76|107.56|112.29|110.09|112.29|110.09|109.65|107.45|0
1696435500000|2023-10-04 16:05:00|112.07|109.87|111.73|109.53|112.51|110.31|110.74|108.54|0
1696435800000|2023-10-04 16:10:00|111.62|109.42|112.28|110.08|112.84|110.64|110.19|107.99|0
1696436100000|2023-10-04 16:15:00|112.39|110.19|110.08|107.88|112.73|110.53|109.97|107.77|0
1696436400000|2023-10-04 16:20:00|109.97|107.77|111.72|109.52|111.83|109.63|108.88|106.68|0
1696436700000|2023-10-04 16:25:00|111.5|109.3|109.63|107.43|111.5|109.3|109.52|107.32|0
1696437000000|2023-10-04 16:30:00|109.41|107.21|108.65|106.45|110.29|108.09|108|105.8|0
1696437300000|2023-10-04 16:35:00|108.98|106.78|110.28|108.08|110.39|108.19|108.65|106.45|0
1696437600000|2023-10-04 16:40:00|110.17|107.97|111.27|109.07|111.49|109.29|109.41|107.21|0
1696437900000|2023-10-04 16:45:00|111.16|108.96|109.29|107.09|111.27|109.07|109.19|106.99|0
1696438200000|2023-10-04 16:50:00|109.51|107.31|110.6|108.4|111.15|108.95|109.18|106.98|0
1696438500000|2023-10-04 16:55:00|110.71|108.51|111.04|108.84|112.03|109.83|110.05|107.85|0
1696438800000|2023-10-04 17:00:00|111.26|109.06|112.47|110.27|112.58|110.38|110.55|108.35|0
1696439100000|2023-10-04 17:05:00|112.13|109.93|111.13|108.93|112.13|109.93|110.8|108.6|0
1696439400000|2023-10-04 17:10:00|110.91|108.71|112.91|110.71|112.91|110.71|110.91|108.71|0
1696439700000|2023-10-04 17:15:00|112.68|110.48|112.01|109.81|112.91|110.71|111.24|109.04|0
1696440000000|2023-10-04 17:20:00|111.9|109.7|113.35|111.15|113.8|111.6|111.01|108.81|0
1696440300000|2023-10-04 17:25:00|113.24|111.04|115.04|112.84|115.26|113.06|113.24|111.04|0
1696440600000|2023-10-04 17:30:00|115.15|112.95|114.69|112.49|116.52|114.32|114.24|112.04|0
1696440900000|2023-10-04 17:35:00|114.58|112.38|114.69|112.49|115.49|113.29|114.24|112.04|0
1696441200000|2023-10-04 17:40:00|114.58|112.38|114.46|112.26|116.28|114.08|114.46|112.26|0
1696441500000|2023-10-04 17:45:00|114.35|112.15|114.12|111.92|115.03|112.83|114.01|111.81|0
1696441800000|2023-10-04 17:50:00|114.23|112.03|116.62|114.42|117.07|114.87|114.23|112.03|0
1696442100000|2023-10-04 17:55:00|116.84|114.64|116.96|114.76|117.65|115.45|115.7|113.5|0
1696442400000|2023-10-04 18:00:00|117.07|114.87|116.38|114.18|118.34|116.14|116.38|114.18|0
1696442700000|2023-10-04 18:05:00|116.27|114.07|118.22|116.02|118.45|116.25|115.92|113.72|0
1696443000000|2023-10-04 18:10:00|118.1|115.9|116.15|113.95|118.33|116.13|115.8|113.6|0
1696443300000|2023-10-04 18:15:00|116.03|113.83|114.67|112.47|116.26|114.06|114.55|112.35|0
1696443600000|2023-10-04 18:20:00|114.55|112.35|118.67|116.47|119.48|117.28|114.55|112.35|0
1696443900000|2023-10-04 18:25:00|119.13|116.93|115.68|113.48|119.13|116.93|115.45|113.25|0
1696444200000|2023-10-04 18:30:00|115.57|113.37|116.48|114.28|116.48|114.28|114.21|112.01|0
1696444500000|2023-10-04 18:35:00|116.59|114.39|115.22|113.02|117.39|115.19|115.11|112.91|0
1696444800000|2023-10-04 18:40:00|115.45|113.25|113.64|111.44|115.56|113.36|113.52|111.32|0
1696445100000|2023-10-04 18:45:00|113.52|111.32|113.86|111.66|113.86|111.66|112.63|110.43|0
1696445400000|2023-10-04 18:50:00|113.97|111.77|113.86|111.66|114.37|112.17|113.3|111.1|0
1696445700000|2023-10-04 18:55:00|113.97|111.77|112.4|110.2|113.97|111.77|111.84|109.64|0
1696446000000|2023-10-04 19:00:00|112.17|109.97|112.17|109.97|112.73|110.53|110.95|108.75|0
1696446300000|2023-10-04 19:05:00|111.95|109.75|110.95|108.75|113.06|110.86|110.73|108.53|0
1696446600000|2023-10-04 19:10:00|110.73|108.53|109.08|106.88|111.17|108.97|108.53|106.33|0
1696446900000|2023-10-04 19:15:00|109.19|106.99|106.69|104.49|109.19|106.99|105.62|103.42|0
1696447200000|2023-10-04 19:20:00|106.9|104.7|106.04|103.84|107.66|105.46|105.94|103.74|0
1696447500000|2023-10-04 19:25:00|106.15|103.95|106.63|104.43|108.34|106.14|105.51|103.31|0
1696447800000|2023-10-04 19:30:00|106.2|104|105.02|102.82|106.74|104.54|104.6|102.4|0
1696448100000|2023-10-04 19:35:00|105.13|102.93|103.85|101.65|105.13|102.93|102.28|100.08|0
1696448400000|2023-10-04 19:40:00|103.74|101.54|104.16|101.96|104.16|101.96|102.8|100.6|0
1696448700000|2023-10-04 19:45:00|104.48|102.28|105.01|102.81|105.01|102.81|102.69|100.49|0
1696449000000|2023-10-04 19:50:00|105.17|102.97|103.26|101.06|107.48|105.28|103.21|101.01|0
1696449300000|2023-10-04 19:55:00|103.42|101.22|105.54|103.34|105.54|103.34|103|100.8|0
1696449600000|2023-10-04 20:00:00|105.65|103.45|106.5|104.3|107.04|104.84|105.65|103.45|0
1696449900000|2023-10-04 20:05:00|106.61|104.41|105.85|103.65|106.72|104.52|105.75|103.55|0
1696450200000|2023-10-04 20:10:00|105.96|103.76|106.6|104.4|106.71|104.51|105.96|103.76|0
1696450500000|2023-10-04 20:15:00|106.59|104.19|106.7|104.3|107.02|104.62|106.59|104.19|0
1696450800000|2023-10-04 20:20:00|106.59|104.19|106.8|104.4|106.91|104.51|106.48|104.08|0
1696451100000|2023-10-04 20:25:00|106.75|104.35|106.8|104.4|106.8|104.4|106.69|104.29|0
1696451400000|2023-10-04 20:30:00|106.86|104.46|107.12|104.72|107.23|104.83|106.8|104.4|0
1696451700000|2023-10-04 20:35:00|107.23|104.83|107.23|104.83|107.44|105.04|107.12|104.72|0
1696452000000|2023-10-04 20:40:00|107.12|104.72|107.39|104.99|107.44|105.04|107.01|104.61|0
1696452300000|2023-10-04 20:45:00|107.44|105.04|107.54|105.14|107.55|105.15|107.22|104.82|0
1696452600000|2023-10-04 20:50:00|107.65|105.25|107.54|105.14|107.65|105.25|107.33|104.93|0
1696452900000|2023-10-04 20:55:00|107.65|105.25|107.85|105.45|107.92|105.52|107.65|105.25|0
1696453200000|2023-10-04 21:00:00|107.75|105.35|108.15|105.75|108.16|105.76|107.69|105.29|0
1696453500000|2023-10-04 21:05:00|108.16|105.76|108.15|105.75|108.16|105.76|108.15|105.75|0
1696453800000|2023-10-04 21:10:00|108.13|105.73|108.31|105.91|108.37|105.97|108.11|105.71|0
1696454100000|2023-10-04 21:15:00|108.32|105.92|108.06|105.66|108.32|105.92|107.9|105.5|0
1696454400000|2023-10-04 21:20:00|108.08|105.68|108.03|105.63|108.09|105.69|108.03|105.63|0
1696454700000|2023-10-04 21:25:00|108.01|105.61|107.98|105.58|108.01|105.61|107.88|105.48|0
1696455000000|2023-10-04 21:30:00|107.9|105.5|107.98|105.58|108.01|105.61|107.88|105.48|0
1696455300000|2023-10-04 21:35:00|108.01|105.61|108|105.6|108.04|105.64|108|105.6|0
1696455600000|2023-10-04 21:40:00|107.99|105.59|107.98|105.58|107.99|105.59|107.98|105.58|0
1696455900000|2023-10-04 21:45:00|108|105.6|107.97|105.57|108.02|105.62|107.95|105.55|0
1696456200000|2023-10-04 21:50:00|107.93|105.53|108.13|105.73|108.22|105.82|107.92|105.52|0
1696456500000|2023-10-04 21:55:00|108.12|105.72|107.94|105.54|108.23|105.83|107.93|105.53|0
1696456800000|2023-10-04 22:00:00|107.99|105.59|108.26|105.86|108.48|106.08|107.72|105.32|0
1696457100000|2023-10-04 22:05:00|108.15|105.75|108.36|105.96|108.36|105.96|108.04|105.64|0
1696457400000|2023-10-04 22:10:00|108.15|105.75|108.25|105.85|108.36|105.96|107.93|105.53|0
1696457700000|2023-10-04 22:15:00|108.14|105.74|107.98|105.58|108.14|105.74|107.82|105.42|0
1696458000000|2023-10-04 22:20:00|107.92|105.52|107.81|105.41|107.92|105.52|107.38|104.98|0
1696458300000|2023-10-04 22:25:00|107.92|105.52|108.03|105.63|108.14|105.74|107.92|105.52|0
1696458600000|2023-10-04 22:30:00|107.97|105.57|107.7|105.3|108.03|105.63|107.54|105.14|0
1696458900000|2023-10-04 22:35:00|107.65|105.25|107.15|104.75|107.65|105.25|107.05|104.65|0
1696459200000|2023-10-04 22:40:00|107.21|104.81|107.47|105.07|107.58|105.18|107.04|104.64|0
1696459500000|2023-10-04 22:45:00|107.58|105.18|107.26|104.86|107.8|105.4|107.26|104.86|0
1696459800000|2023-10-04 22:50:00|107.25|104.85|107.58|105.18|107.79|105.39|107.25|104.85|0
1696460100000|2023-10-04 22:55:00|107.69|105.29|107.79|105.39|107.9|105.5|107.68|105.28|0
1696460400000|2023-10-04 23:00:00|107.68|105.28|107.46|105.06|107.68|105.28|107.46|105.06|0
1696460700000|2023-10-04 23:05:00|107.57|105.17|107.46|105.06|107.57|105.17|107.35|104.95|0
1696461000000|2023-10-04 23:10:00|107.41|105.01|107.4|105|107.46|105.06|107.24|104.84|0
1696461300000|2023-10-04 23:15:00|107.46|105.06|107.94|105.54|108.21|105.81|107.35|104.95|0
1696461600000|2023-10-04 23:20:00|107.89|105.49|107.67|105.27|108|105.6|107.67|105.27|0
1696461900000|2023-10-04 23:25:00|107.78|105.38|107.45|105.05|107.88|105.48|107.34|104.94|0
1696462200000|2023-10-04 23:30:00|107.56|105.16|107.66|105.26|107.66|105.26|107.34|104.94|0
1696462500000|2023-10-04 23:35:00|107.55|105.15|107.88|105.48|108.09|105.69|107.44|105.04|0
1696462800000|2023-10-04 23:40:00|107.77|105.37|107.82|105.42|107.87|105.47|107.66|105.26|0
1696463100000|2023-10-04 23:45:00|107.87|105.47|107.76|105.36|107.87|105.47|107.44|105.04|0
1696463400000|2023-10-04 23:50:00|107.65|105.25|107.54|105.14|107.76|105.36|107.43|105.03|0
1696463700000|2023-10-04 23:55:00|107.49|105.09|107.32|104.92|107.76|105.36|107.32|104.92|0
1696464000000|2023-10-05 00:00:00|107.43|105.03|108.62|106.22|108.84|106.44|107.38|104.98|0
1696464300000|2023-10-05 00:05:00|108.51|106.11|109.49|107.09|109.6|107.2|108.51|106.11|0
1696464600000|2023-10-05 00:10:00|109.38|106.98|109.38|106.98|109.49|107.09|108.73|106.33|0
1696464900000|2023-10-05 00:15:00|109.27|106.87|108.72|106.32|109.27|106.87|108.39|105.99|0
1696465200000|2023-10-05 00:20:00|108.83|106.43|108.41|106.01|109.38|106.98|108.41|106.01|0
1696465500000|2023-10-05 00:25:00|108.3|105.9|108.82|106.42|109.18|106.78|108.19|105.79|0
1696465800000|2023-10-05 00:30:00|108.61|106.41|107.79|105.59|108.61|106.41|107.79|105.59|0
1696466100000|2023-10-05 00:35:00|107.74|105.54|107.62|105.42|107.95|105.75|106.97|104.77|0
1696466400000|2023-10-05 00:40:00|107.52|105.32|107.3|105.1|107.57|105.37|106.97|104.77|0
1696466700000|2023-10-05 00:45:00|107.19|104.99|106.53|104.33|107.4|105.2|106.43|104.23|0
1696467000000|2023-10-05 00:50:00|106.64|104.44|106.42|104.22|106.86|104.66|106.31|104.11|0
1696467300000|2023-10-05 00:55:00|106.53|104.33|105.99|103.79|106.53|104.33|105.67|103.47|0
1696467600000|2023-10-05 01:00:00|105.88|103.68|106.2|104|106.42|104.22|105.77|103.57|0
1696467900000|2023-10-05 01:05:00|106.09|103.89|105.66|103.46|106.31|104.11|105.44|103.24|0
1696468200000|2023-10-05 01:10:00|105.55|103.35|105.33|103.13|105.71|103.51|105.23|103.03|0
1696468500000|2023-10-05 01:15:00|105.28|103.08|104.8|102.6|105.33|103.13|104.8|102.6|0
1696468800000|2023-10-05 01:20:00|104.69|102.49|104.95|102.75|105.01|102.81|104.26|102.06|0
1696469100000|2023-10-05 01:25:00|104.9|102.7|105.54|103.34|105.65|103.45|104.47|102.27|0
1696469400000|2023-10-05 01:30:00|105.65|103.45|105.48|103.28|106.4|104.2|105.21|103.01|0
1696469700000|2023-10-05 01:35:00|105.32|103.12|105.75|103.55|105.86|103.66|104.89|102.69|0
1696470000000|2023-10-05 01:40:00|105.7|103.5|105.32|103.12|105.86|103.66|105.1|102.9|0
1696470300000|2023-10-05 01:45:00|105.26|103.06|105.42|103.22|105.74|103.54|105.21|103.01|0
1696470600000|2023-10-05 01:50:00|105.31|103.11|104.51|102.31|105.53|103.33|104.45|102.25|0
1696470900000|2023-10-05 01:55:00|104.45|102.25|103.71|101.51|104.67|102.47|103.6|101.4|0
1696471200000|2023-10-05 02:00:00|103.76|101.56|104.13|101.93|104.4|102.2|103.71|101.51|0
1696471500000|2023-10-05 02:05:00|104.23|102.03|104.87|102.67|105.09|102.89|104.18|101.98|0
1696471800000|2023-10-05 02:10:00|104.77|102.57|104.55|102.35|105.19|102.99|104.55|102.35|0
1696472100000|2023-10-05 02:15:00|104.66|102.46|104.33|102.13|104.97|102.77|104.23|102.03|0
1696472400000|2023-10-05 02:20:00|104.23|102.03|104.12|101.92|104.44|102.24|104.01|101.81|0
1696472700000|2023-10-05 02:25:00|104.22|102.02|104.22|102.02|104.44|102.24|104.01|101.81|0
1696473000000|2023-10-05 02:30:00|104.33|102.13|104.43|102.23|104.64|102.44|104.33|102.13|0
1696473300000|2023-10-05 02:35:00|104.54|102.34|104.53|102.33|104.7|102.5|104.32|102.12|0
1696473600000|2023-10-05 02:40:00|104.64|102.44|104.64|102.44|104.75|102.55|104.53|102.33|0
1696473900000|2023-10-05 02:45:00|104.69|102.49|104.63|102.43|104.74|102.54|104.32|102.12|0
1696474200000|2023-10-05 02:50:00|104.74|102.54|104.1|101.9|104.74|102.54|104.1|101.9|0
1696474500000|2023-10-05 02:55:00|104.2|102|104.41|102.21|104.42|102.22|104.05|101.85|0
1696474800000|2023-10-05 03:00:00|104.31|102.11|104.09|101.89|104.52|102.32|104.09|101.89|0
1696475100000|2023-10-05 03:05:00|103.99|101.79|103.98|101.78|104.2|102|103.88|101.68|0
1696475400000|2023-10-05 03:10:00|104.09|101.89|102.82|100.62|104.3|102.1|102.29|100.09|0
1696475700000|2023-10-05 03:15:00|102.92|100.72|104.19|101.99|104.19|101.99|102.92|100.72|0
1696476000000|2023-10-05 03:20:00|104.08|101.88|104.19|101.99|104.4|102.2|104.08|101.88|0
1696476300000|2023-10-05 03:25:00|104.24|102.04|104.08|101.88|104.29|102.09|103.87|101.67|0
1696476600000|2023-10-05 03:30:00|103.97|101.77|103.23|101.03|103.97|101.77|102.91|100.71|0
1696476900000|2023-10-05 03:35:00|103.12|100.92|103.01|100.81|103.33|101.13|103.01|100.81|0
1696477200000|2023-10-05 03:40:00|103.12|100.92|102.9|100.7|103.12|100.92|102.8|100.6|0
1696477500000|2023-10-05 03:45:00|102.8|100.6|102.9|100.7|103.01|100.81|102.69|100.49|0
1696477800000|2023-10-05 03:50:00|103.01|100.81|102.79|100.59|103.01|100.81|102.74|100.54|0
1696478100000|2023-10-05 03:55:00|102.9|100.7|102.79|100.59|103.21|101.01|102.79|100.59|0
1696478400000|2023-10-05 04:00:00|102.89|100.69|102.79|100.59|103.1|100.9|102.68|100.48|0
1696478700000|2023-10-05 04:05:00|102.68|100.48|102.57|100.37|102.73|100.53|102.47|100.27|0
1696479000000|2023-10-05 04:10:00|102.52|100.32|102.46|100.26|102.57|100.37|102.25|100.05|0
1696479300000|2023-10-05 04:15:00|102.57|100.37|102.88|100.68|103.25|101.05|102.57|100.37|0
1696479600000|2023-10-05 04:20:00|102.78|100.58|103.09|100.89|103.2|101|102.78|100.58|0
1696479900000|2023-10-05 04:25:00|102.98|100.78|103.09|100.89|103.41|101.21|102.98|100.78|0
1696480200000|2023-10-05 04:30:00|103.19|100.99|103.3|101.1|103.51|101.31|103.09|100.89|0
1696480500000|2023-10-05 04:35:00|103.4|101.2|103.19|100.99|103.4|101.2|103.08|100.88|0
1696480800000|2023-10-05 04:40:00|103.29|101.09|103.18|100.98|103.29|101.09|102.97|100.77|0
1696481100000|2023-10-05 04:45:00|103.08|100.88|103.5|101.3|103.5|101.3|103.08|100.88|0
1696481400000|2023-10-05 04:50:00|103.39|101.19|103.18|100.98|103.39|101.19|103.18|100.98|0
1696481700000|2023-10-05 04:55:00|103.07|100.87|103.17|100.97|103.39|101.19|103.07|100.87|0
1696482000000|2023-10-05 05:00:00|103.07|100.87|103.91|101.71|104.02|101.82|103.07|100.87|0
1696482300000|2023-10-05 05:05:00|104.02|101.82|104.55|102.35|104.61|102.41|103.81|101.61|0
1696482600000|2023-10-05 05:10:00|104.66|102.46|104.23|102.03|104.66|102.46|104.01|101.81|0
1696482900000|2023-10-05 05:15:00|104.12|101.92|103.9|101.7|104.12|101.92|103.9|101.7|0
1696483200000|2023-10-05 05:20:00|104.01|101.81|104.11|101.91|104.22|102.02|103.8|101.6|0
1696483500000|2023-10-05 05:25:00|104.01|101.81|103.9|101.7|104.11|101.91|103.79|101.59|0
1696483800000|2023-10-05 05:30:00|104.01|101.81|104.64|102.44|105.07|102.87|104.01|101.81|0
1696484100000|2023-10-05 05:35:00|104.75|102.55|103.79|101.59|104.75|102.55|103.79|101.59|0
1696484400000|2023-10-05 05:40:00|103.84|101.64|104.85|102.65|104.85|102.65|103.79|101.59|0
1696484700000|2023-10-05 05:45:00|105.06|102.86|104.53|102.33|105.17|102.97|104.53|102.33|0
1696485000000|2023-10-05 05:50:00|104.42|102.22|104.79|102.59|104.95|102.75|104.21|102.01|0
1696485300000|2023-10-05 05:55:00|104.84|102.64|104.31|102.11|104.84|102.64|104.09|101.89|0
1696485600000|2023-10-05 06:00:00|104.09|101.89|105.91|103.71|105.91|103.71|103.77|101.57|0
1696485900000|2023-10-05 06:05:00|105.86|103.66|105.48|103.28|106.02|103.82|105|102.8|0
1696486200000|2023-10-05 06:10:00|105.43|103.23|106.45|104.25|106.45|104.25|105.37|103.17|0
1696486500000|2023-10-05 06:15:00|106.34|104.14|106.28|104.08|106.44|104.24|106.01|103.81|0
1696486800000|2023-10-05 06:20:00|106.33|104.13|106.66|104.46|106.66|104.46|106.01|103.81|0
1696487100000|2023-10-05 06:25:00|106.6|104.4|106.65|104.45|107.09|104.89|106.55|104.35|0
1696487400000|2023-10-05 06:30:00|106.54|104.34|106.65|104.45|106.87|104.67|106.43|104.23|0
1696487700000|2023-10-05 06:35:00|106.76|104.56|106.81|104.61|107.3|105.1|106.65|104.45|0
1696488000000|2023-10-05 06:40:00|106.76|104.56|106.86|104.66|107.19|104.99|106.54|104.34|0
1696488300000|2023-10-05 06:45:00|106.97|104.77|108.17|105.97|108.38|106.18|106.97|104.77|0
1696488600000|2023-10-05 06:50:00|108.27|106.07|108.49|106.29|108.71|106.51|108.27|106.07|0
1696488900000|2023-10-05 06:55:00|108.38|106.18|107.72|105.52|108.71|106.51|107.67|105.47|0
1696489200000|2023-10-05 07:00:00|107.61|105.41|108.05|105.85|108.93|106.73|107.61|105.41|0
1696489500000|2023-10-05 07:05:00|108.16|105.96|108.37|106.17|108.81|106.61|107.83|105.63|0
1696489800000|2023-10-05 07:10:00|108.26|106.06|109.69|107.49|109.69|107.49|107.93|105.73|0
1696490100000|2023-10-05 07:15:00|109.58|107.38|108.59|106.39|109.58|107.38|108.15|105.95|0
1696490400000|2023-10-05 07:20:00|108.37|106.17|110.25|108.05|110.25|108.05|108.37|106.17|0
1696490700000|2023-10-05 07:25:00|110.14|107.94|109.91|107.71|110.47|108.27|109.58|107.38|0
1696491000000|2023-10-05 07:30:00|109.8|107.6|110.35|108.15|110.69|108.49|109.25|107.05|0
1696491300000|2023-10-05 07:35:00|110.24|108.04|109.69|107.49|110.41|108.21|109.47|107.27|0
1696491600000|2023-10-05 07:40:00|109.58|107.38|109.9|107.7|110.24|108.04|109.24|107.04|0
1696491900000|2023-10-05 07:45:00|110.02|107.82|110.23|108.03|110.35|108.15|109.57|107.37|0
1696492200000|2023-10-05 07:50:00|110.18|107.98|109.79|107.59|110.34|108.14|109.46|107.26|0
1696492500000|2023-10-05 07:55:00|109.9|107.7|108.79|106.59|110.01|107.81|108.79|106.59|0
1696492800000|2023-10-05 08:00:00|109.01|106.81|106.61|104.41|109.01|106.81|106.45|104.25|0
1696493100000|2023-10-05 08:05:00|106.72|104.52|106.39|104.19|107.69|105.49|106.28|104.08|0
1696493400000|2023-10-05 08:10:00|106.34|104.14|106.71|104.51|106.93|104.73|106.28|104.08|0
1696493700000|2023-10-05 08:15:00|106.6|104.4|106.38|104.18|107.58|105.38|105.95|103.75|0
1696494000000|2023-10-05 08:20:00|106.28|104.08|105.73|103.53|106.82|104.62|105.52|103.32|0
1696494300000|2023-10-05 08:25:00|105.63|103.43|105.95|103.75|106.27|104.07|105.3|103.1|0
1696494600000|2023-10-05 08:30:00|106.05|103.85|105.3|103.1|106.38|104.18|105.08|102.88|0
1696494900000|2023-10-05 08:35:00|105.19|102.99|106.37|104.17|106.37|104.17|105.19|102.99|0
1696495200000|2023-10-05 08:40:00|106.26|104.06|106.8|104.6|107.02|104.82|106.05|103.85|0
1696495500000|2023-10-05 08:45:00|106.75|104.55|108.22|106.02|108.22|106.02|106.48|104.28|0
1696495800000|2023-10-05 08:50:00|108.32|106.12|109.75|107.55|109.86|107.66|108|105.8|0
1696496100000|2023-10-05 08:55:00|109.97|107.77|110.3|108.1|110.3|108.1|109.53|107.33|0
1696496400000|2023-10-05 09:00:00|110.19|107.99|111.19|108.99|111.19|108.99|110.19|107.99|0
1696496700000|2023-10-05 09:05:00|111.08|108.88|110.35|108.15|111.75|109.55|110.3|108.1|0
1696497000000|2023-10-05 09:10:00|110.41|108.21|110.85|108.65|110.96|108.76|109.41|107.21|0
1696497300000|2023-10-05 09:15:00|111.07|108.87|111.74|109.54|112.41|110.21|110.96|108.76|0
1696497600000|2023-10-05 09:20:00|111.85|109.65|111.29|109.09|112.07|109.87|110.62|108.42|0
1696497900000|2023-10-05 09:25:00|111.4|109.2|110.95|108.75|111.73|109.53|110.62|108.42|0
1696498200000|2023-10-05 09:30:00|111.01|108.81|111.51|109.31|111.62|109.42|110.84|108.64|0
1696498500000|2023-10-05 09:35:00|111.28|109.08|112.06|109.86|112.18|109.98|110.95|108.75|0
1696498800000|2023-10-05 09:40:00|112.18|109.98|111.72|109.52|112.74|110.54|111.72|109.52|0
1696499100000|2023-10-05 09:45:00|111.84|109.64|111.89|109.69|111.95|109.75|111.39|109.19|0
1696499400000|2023-10-05 09:50:00|111.94|109.74|110.6|108.4|111.94|109.74|110.49|108.29|0
1696499700000|2023-10-05 09:55:00|110.49|108.29|110.71|108.51|110.71|108.51|110.27|108.07|0
1696500000000|2023-10-05 10:00:00|110.82|108.62|110.15|107.95|111.6|109.4|110.15|107.95|0
1696500300000|2023-10-05 10:05:00|110.32|108.12|109.6|107.4|110.93|108.73|109.6|107.4|0
1696500600000|2023-10-05 10:10:00|109.38|107.18|108.49|106.29|109.71|107.51|108.49|106.29|0
1696500900000|2023-10-05 10:15:00|108.38|106.18|108.93|106.73|109.48|107.28|108.38|106.18|0
1696501200000|2023-10-05 10:20:00|109.1|106.9|108.76|106.56|109.48|107.28|108.54|106.34|0
1696501500000|2023-10-05 10:25:00|108.71|106.51|107.94|105.74|108.76|106.56|107.72|105.52|0
1696501800000|2023-10-05 10:30:00|107.83|105.63|107.06|104.86|108.26|106.06|106.84|104.64|0
1696502100000|2023-10-05 10:35:00|107.01|104.81|106.73|104.53|107.28|105.08|105.98|103.78|0
1696502400000|2023-10-05 10:40:00|106.62|104.42|106.4|104.2|107.06|104.86|106.3|104.1|0
1696502700000|2023-10-05 10:45:00|106.51|104.31|108.14|105.94|108.14|105.94|106.51|104.31|0
1696503000000|2023-10-05 10:50:00|108.25|106.05|107.7|105.5|108.36|106.16|107.49|105.29|0
1696503300000|2023-10-05 10:55:00|107.59|105.39|106.61|104.41|107.7|105.5|106.5|104.3|0
1696503600000|2023-10-05 11:00:00|106.56|104.36|107.15|104.95|107.15|104.95|105.64|103.44|0
1696503900000|2023-10-05 11:05:00|107.04|104.84|107.8|105.6|108.02|105.82|106.83|104.63|0
1696504200000|2023-10-05 11:10:00|107.69|105.49|107.47|105.27|107.91|105.71|106.82|104.62|0
1696504500000|2023-10-05 11:15:00|107.58|105.38|108.23|106.03|108.45|106.25|107.15|104.95|0
1696504800000|2023-10-05 11:20:00|108.34|106.14|106.6|104.4|108.45|106.25|106.38|104.18|0
1696505100000|2023-10-05 11:25:00|106.49|104.29|106.33|104.13|106.76|104.56|105.95|103.75|0
1696505400000|2023-10-05 11:30:00|106.27|104.07|105.73|103.53|106.27|104.07|105.08|102.88|0
1696505700000|2023-10-05 11:35:00|105.83|103.63|104.97|102.77|106.05|103.85|104.33|102.13|0
1696506000000|2023-10-05 11:40:00|105.08|102.88|103.9|101.7|105.08|102.88|103.69|101.49|0
1696506300000|2023-10-05 11:45:00|103.79|101.59|103.47|101.27|104.22|102.02|103.47|101.27|0
1696506600000|2023-10-05 11:50:00|103.58|101.38|104.32|102.12|104.75|102.55|103.47|101.27|0
1696506900000|2023-10-05 11:55:00|104.21|102.01|103.57|101.37|104.43|102.23|103.57|101.37|0
1696507200000|2023-10-05 12:00:00|103.68|101.48|101.69|99.49|104.61|102.41|101.69|99.49|0
1696507500000|2023-10-05 12:05:00|101.8|99.6|102.64|100.44|102.96|100.76|101.37|99.17|0
1696507800000|2023-10-05 12:10:00|102.74|100.54|104.02|101.82|104.12|101.92|102.64|100.44|0
1696508100000|2023-10-05 12:15:00|104.12|101.92|104.66|102.46|104.66|102.46|103.48|101.28|0
1696508400000|2023-10-05 12:20:00|104.76|102.56|105.19|102.99|105.19|102.99|104.01|101.81|0
1696508700000|2023-10-05 12:25:00|105.3|103.1|104.49|102.29|105.51|103.31|104.49|102.29|0
1696509000000|2023-10-05 12:30:00|104.33|102.13|109|106.8|109|106.8|103.96|101.76|0
1696509300000|2023-10-05 12:35:00|108.89|106.69|109.44|107.24|111.23|109.03|108.23|106.03|0
1696509600000|2023-10-05 12:40:00|109.55|107.35|112.11|109.91|112.34|110.14|108.98|106.78|0
1696509900000|2023-10-05 12:45:00|112|109.8|110.44|108.24|112.06|109.86|110.11|107.91|0
1696510200000|2023-10-05 12:50:00|110.66|108.46|111.38|109.18|111.38|109.18|110|107.8|0
1696510500000|2023-10-05 12:55:00|111.33|109.13|109.13|106.93|111.33|109.13|108.91|106.71|0
1696510800000|2023-10-05 13:00:00|109.19|106.99|109.79|107.59|109.79|107.59|107.93|105.73|0
1696511100000|2023-10-05 13:05:00|110.35|108.15|108.36|106.16|110.35|108.15|108.36|106.16|0
1696511400000|2023-10-05 13:10:00|108.25|106.05|110.12|107.92|110.23|108.03|108.25|106.05|0
1696511700000|2023-10-05 13:15:00|110.01|107.81|109.23|107.03|110.89|108.69|108.9|106.7|0
1696512000000|2023-10-05 13:20:00|109.45|107.25|108.68|106.48|110|107.8|108.57|106.37|0
1696512300000|2023-10-05 13:25:00|108.9|106.7|106.82|104.62|109.23|107.03|105.31|103.11|0
1696512600000|2023-10-05 13:30:00|107.25|105.05|105.2|103|107.25|105.05|104.56|102.36|0
1696512900000|2023-10-05 13:35:00|104.99|102.79|107.58|105.38|107.58|105.38|103.28|101.08|0
1696513200000|2023-10-05 13:40:00|107.63|105.43|109.33|107.13|109.77|107.57|107.47|105.27|0
1696513500000|2023-10-05 13:45:00|109.22|107.02|109.87|107.67|110.54|108.34|108.56|106.36|0
1696513800000|2023-10-05 13:50:00|109.99|107.79|110.1|107.9|111.65|109.45|108.77|106.57|0
1696514100000|2023-10-05 13:55:00|109.88|107.68|108|105.8|109.88|107.68|107.79|105.59|0
1696514400000|2023-10-05 14:00:00|108.66|106.46|111.54|109.34|112.44|110.24|108.66|106.46|0
1696514700000|2023-10-05 14:05:00|111.65|109.45|112.89|110.69|114.59|112.39|111.65|109.45|0
1696515000000|2023-10-05 14:10:00|112.66|110.46|111.53|109.33|114.02|111.82|111.42|109.22|0
1696515300000|2023-10-05 14:15:00|111.65|109.45|111.02|108.82|113.6|111.4|110.69|108.49|0
1696515600000|2023-10-05 14:20:00|110.8|108.6|113.6|111.4|114.05|111.85|110.35|108.15|0
1696515900000|2023-10-05 14:25:00|113.71|111.51|111.35|109.15|113.71|111.51|109.91|107.71|0
1696516200000|2023-10-05 14:30:00|111.57|109.37|113.03|110.83|113.25|111.05|111.01|108.81|0
1696516500000|2023-10-05 14:35:00|113.14|110.94|118.18|115.98|118.53|116.33|113.03|110.83|0
1696516800000|2023-10-05 14:40:00|118.53|116.33|117.73|115.53|119.65|117.45|117.62|115.42|0
1696517100000|2023-10-05 14:45:00|118.08|115.88|118.89|116.69|119.01|116.81|117.38|115.18|0
1696517400000|2023-10-05 14:50:00|118.77|116.57|117.73|115.53|119.59|117.39|117.26|115.06|0
1696517700000|2023-10-05 14:55:00|117.61|115.41|118.42|116.22|119|116.8|117.15|114.95|0
1696518000000|2023-10-05 15:00:00|118.65|116.45|120.17|117.97|120.52|118.32|117.95|115.75|0
1696518300000|2023-10-05 15:05:00|120.29|118.09|121.35|119.15|122.29|120.09|119.82|117.62|0
1696518600000|2023-10-05 15:10:00|120.88|118.68|119.58|117.38|121.7|119.5|118.65|116.45|0
1696518900000|2023-10-05 15:15:00|119.35|117.15|120.4|118.2|120.4|118.2|118.41|116.21|0
1696519200000|2023-10-05 15:20:00|120.52|118.32|116.91|114.71|120.63|118.43|116.56|114.36|0
1696519500000|2023-10-05 15:25:00|117.02|114.82|118.35|116.15|119.22|117.02|116.91|114.71|0
1696519800000|2023-10-05 15:30:00|118.52|116.32|119.96|117.76|120.51|118.31|118.29|116.09|0
1696520100000|2023-10-05 15:35:00|119.84|117.64|118.21|116.01|119.84|117.64|117.52|115.32|0
1696520400000|2023-10-05 15:40:00|118.1|115.9|119.84|117.64|119.84|117.64|117.4|115.2|0
1696520700000|2023-10-05 15:45:00|120.42|118.22|119.02|116.82|120.54|118.34|118.21|116.01|0
1696521000000|2023-10-05 15:50:00|118.9|116.7|116.48|114.28|119.83|117.63|116.25|114.05|0
1696521300000|2023-10-05 15:55:00|116.36|114.16|118.78|116.58|119.48|117.28|116.25|114.05|0
1696521600000|2023-10-05 16:00:00|118.66|116.46|117.67|115.47|119.59|117.39|116.59|114.39|0
1696521900000|2023-10-05 16:05:00|117.84|115.64|116.46|114.26|117.9|115.7|115.89|113.69|0
1696522200000|2023-10-05 16:10:00|116.57|114.37|114.52|112.32|116.69|114.49|114.29|112.09|0
1696522500000|2023-10-05 16:15:00|114.41|112.21|115.54|113.34|116.34|114.14|113.95|111.75|0
1696522800000|2023-10-05 16:20:00|115.42|113.22|115.08|112.88|115.42|113.22|113.84|111.64|0
1696523100000|2023-10-05 16:25:00|114.97|112.77|113.16|110.96|115.31|113.11|112.93|110.73|0
1696523400000|2023-10-05 16:30:00|113.04|110.84|114.15|111.95|114.79|112.59|112.03|109.83|0
1696523700000|2023-10-05 16:35:00|114.04|111.84|114.04|111.84|114.15|111.95|113.02|110.82|0
1696524000000|2023-10-05 16:40:00|114.15|111.95|115.28|113.08|115.51|113.31|114.04|111.84|0
1696524300000|2023-10-05 16:45:00|115.06|112.86|116.77|114.57|116.88|114.68|114.71|112.51|0
1696524600000|2023-10-05 16:50:00|116.65|114.45|115.73|113.53|116.65|114.45|115.05|112.85|0
1696524900000|2023-10-05 16:55:00|115.85|113.65|115.5|113.3|116.99|114.79|115.5|113.3|0
1696525200000|2023-10-05 17:00:00|115.62|113.42|117.34|115.14|117.34|115.14|114.93|112.73|0
1696525500000|2023-10-05 17:05:00|117.11|114.91|118.61|116.41|118.96|116.76|116.88|114.68|0
1696525800000|2023-10-05 17:10:00|118.72|116.52|115.61|113.41|118.72|116.52|115.38|113.18|0
1696526100000|2023-10-05 17:15:00|115.72|113.52|115.83|113.63|116.29|114.09|114.69|112.49|0
1696526400000|2023-10-05 17:20:00|115.72|113.52|115.26|113.06|116.29|114.09|114.01|111.81|0
1696526700000|2023-10-05 17:25:00|115.37|113.17|114.01|111.81|115.72|113.52|114.01|111.81|0
1696527000000|2023-10-05 17:30:00|113.89|111.69|112.76|110.56|116.05|113.85|112.09|109.89|0
1696527300000|2023-10-05 17:35:00|112.54|110.34|110.31|108.11|112.54|110.34|109.76|107.56|0
1696527600000|2023-10-05 17:40:00|110.2|108|108.73|106.53|110.2|108|108.51|106.31|0
1696527900000|2023-10-05 17:45:00|108.62|106.42|108.84|106.64|109.28|107.08|108.07|105.87|0
1696528200000|2023-10-05 17:50:00|108.73|106.53|109.71|107.51|110.05|107.85|107.85|105.65|0
1696528500000|2023-10-05 17:55:00|109.6|107.4|108.28|106.08|109.93|107.73|108.28|106.08|0
1696528800000|2023-10-05 18:00:00|108.39|106.19|106.04|103.84|108.39|106.19|105.56|103.36|0
1696529100000|2023-10-05 18:05:00|105.93|103.73|107.66|105.46|107.88|105.68|105.93|103.73|0
1696529400000|2023-10-05 18:10:00|107.56|105.36|107.44|105.24|108.54|106.34|107.23|105.03|0
1696529700000|2023-10-05 18:15:00|107.33|105.13|106.57|104.37|107.44|105.24|105.81|103.61|0
1696530000000|2023-10-05 18:20:00|106.24|104.04|107.55|105.35|107.77|105.57|106.24|104.04|0
1696530300000|2023-10-05 18:25:00|107.66|105.46|106.89|104.69|108.42|106.22|106.78|104.58|0
1696530600000|2023-10-05 18:30:00|106.78|104.58|104.51|102.31|106.89|104.69|104.4|102.2|0
1696530900000|2023-10-05 18:35:00|104.4|102.2|102.43|100.23|105.15|102.95|102.33|100.13|0
1696531200000|2023-10-05 18:40:00|102.64|100.44|103.71|101.51|104.13|101.93|101.8|99.6|0
1696531500000|2023-10-05 18:45:00|103.6|101.4|103.6|101.4|103.92|101.72|103.06|100.86|0
1696531800000|2023-10-05 18:50:00|103.49|101.29|103.59|101.39|103.6|101.4|102.95|100.75|0
1696532100000|2023-10-05 18:55:00|103.38|101.18|103.06|100.86|104.23|102.03|102.74|100.54|0
1696532400000|2023-10-05 19:00:00|102.95|100.75|103.48|101.28|103.91|101.71|102.53|100.33|0
1696532700000|2023-10-05 19:05:00|103.37|101.17|103.8|101.6|104.12|101.92|102.95|100.75|0
1696533000000|2023-10-05 19:10:00|103.9|101.7|105.08|102.88|106.06|103.86|103.8|101.6|0
1696533300000|2023-10-05 19:15:00|105.41|103.21|105.4|103.2|106.05|103.85|104.33|102.13|0
1696533600000|2023-10-05 19:20:00|105.51|103.31|105.94|103.74|106.81|104.61|104.86|102.66|0
1696533900000|2023-10-05 19:25:00|106.05|103.85|103.89|101.69|106.05|103.85|103.89|101.69|0
1696534200000|2023-10-05 19:30:00|103.57|101.37|104.64|102.44|104.96|102.76|103.46|101.26|0
1696534500000|2023-10-05 19:35:00|104.75|102.55|104.85|102.65|105.18|102.98|103.89|101.69|0
1696534800000|2023-10-05 19:40:00|104.74|102.54|105.28|103.08|105.5|103.3|104.31|102.11|0
1696535100000|2023-10-05 19:45:00|105.39|103.19|104.2|102|105.6|103.4|103.45|101.25|0
1696535400000|2023-10-05 19:50:00|104.31|102.11|105|102.8|105.38|103.18|104.03|101.83|0
1696535700000|2023-10-05 19:55:00|105.43|103.23|105.32|103.12|106.19|103.99|104.35|102.15|0
1696536000000|2023-10-05 20:00:00|105.21|103.01|105.75|103.55|105.75|103.55|104.89|102.69|0
1696536300000|2023-10-05 20:05:00|105.86|103.66|106.51|104.31|106.62|104.42|105.64|103.44|0
1696536600000|2023-10-05 20:10:00|106.62|104.42|106.29|104.09|106.62|104.42|105.75|103.55|0
1696536900000|2023-10-05 20:15:00|106.39|103.99|106.82|104.42|106.83|104.43|106.39|103.99|0
1696537200000|2023-10-05 20:20:00|106.77|104.37|106.93|104.53|106.93|104.53|106.6|104.2|0
1696537500000|2023-10-05 20:25:00|106.99|104.59|107.15|104.75|107.15|104.75|106.49|104.09|0
1696537800000|2023-10-05 20:30:00|107.26|104.86|107.03|104.63|107.26|104.86|106.92|104.52|0
1696538100000|2023-10-05 20:35:00|106.98|104.58|106.7|104.3|106.98|104.58|106.38|103.98|0
1696538400000|2023-10-05 20:40:00|106.81|104.41|106.48|104.08|106.81|104.41|106.48|104.08|0
1696538700000|2023-10-05 20:45:00|106.59|104.19|106.7|104.3|106.7|104.3|106.48|104.08|0
1696539000000|2023-10-05 20:50:00|106.64|104.24|106.37|103.97|106.7|104.3|106.37|103.97|0
1696539300000|2023-10-05 20:55:00|106.26|103.86|106.42|104.02|106.53|104.13|106.15|103.75|0
1696539600000|2023-10-05 21:00:00|106.44|104.04|106.63|104.23|106.72|104.32|106.29|103.89|0
1696539900000|2023-10-05 21:05:00|106.59|104.19|106.64|104.24|106.64|104.24|106.58|104.18|0
1696540200000|2023-10-05 21:10:00|106.66|104.26|106.76|104.36|107.36|104.96|106.59|104.19|0
1696540500000|2023-10-05 21:15:00|106.72|104.32|106.84|104.44|107.02|104.62|106.72|104.32|0
1696540800000|2023-10-05 21:20:00|106.82|104.42|106.82|104.42|106.82|104.42|106.7|104.3|0
1696541100000|2023-10-05 21:25:00|106.84|104.44|106.85|104.45|106.85|104.45|106.82|104.42|0
1696541400000|2023-10-05 21:30:00|106.86|104.46|106.85|104.45|106.9|104.5|106.74|104.34|0
1696541700000|2023-10-05 21:35:00|106.83|104.43|106.88|104.48|107.06|104.66|106.7|104.3|0
1696542000000|2023-10-05 21:40:00|107.12|104.72|106.79|104.39|107.2|104.8|106.62|104.22|0
1696542300000|2023-10-05 21:45:00|106.81|104.41|106.87|104.47|106.87|104.47|106.76|104.36|0
1696542600000|2023-10-05 21:50:00|106.84|104.44|106.84|104.44|106.84|104.44|106.82|104.42|0
1696542900000|2023-10-05 21:55:00|106.88|104.48|106.9|104.5|106.95|104.55|106.75|104.35|0
1696543200000|2023-10-05 22:00:00|106.6|104.2|106.43|104.03|106.71|104.31|106.32|103.92|0
1696543500000|2023-10-05 22:05:00|106.54|104.14|106.43|104.03|106.76|104.36|106.43|104.03|0
1696543800000|2023-10-05 22:10:00|106.32|103.92|106.37|103.97|106.43|104.03|106.21|103.81|0
1696544100000|2023-10-05 22:15:00|106.32|103.92|106.42|104.02|106.53|104.13|106.32|103.92|0
1696544400000|2023-10-05 22:20:00|106.48|104.08|106.53|104.13|106.64|104.24|106.31|103.91|0
1696544700000|2023-10-05 22:25:00|106.42|104.02|106.31|103.91|106.48|104.08|106.26|103.86|0
1696545000000|2023-10-05 22:30:00|106.2|103.8|106.31|103.91|106.41|104.01|106.2|103.8|0
1696545300000|2023-10-05 22:35:00|106.3|103.9|106.41|104.01|106.52|104.12|106.19|103.79|0
1696545600000|2023-10-05 22:40:00|106.3|103.9|106.41|104.01|106.63|104.23|106.3|103.9|0
1696545900000|2023-10-05 22:45:00|106.52|104.12|105.97|103.57|106.52|104.12|105.97|103.57|0
1696546200000|2023-10-05 22:50:00|106.08|103.68|106.29|103.89|106.4|104|106.08|103.68|0
1696546500000|2023-10-05 22:55:00|106.4|104|106.4|104|106.4|104|106.29|103.89|0
1696546800000|2023-10-05 23:00:00|106.51|104.11|106.61|104.21|106.62|104.22|106.4|104|0
1696547100000|2023-10-05 23:05:00|106.56|104.16|106.28|103.88|106.56|104.16|106.18|103.78|0
1696547400000|2023-10-05 23:10:00|106.39|103.99|106.5|104.1|106.5|104.1|106.28|103.88|0
1696547700000|2023-10-05 23:15:00|106.61|104.21|106.93|104.53|107.04|104.64|106.61|104.21|0
1696548000000|2023-10-05 23:20:00|106.82|104.42|106.6|104.2|106.93|104.53|106.6|104.2|0
1696548300000|2023-10-05 23:25:00|106.71|104.31|106.82|104.42|106.82|104.42|106.6|104.2|0
1696548600000|2023-10-05 23:30:00|106.93|104.53|107.03|104.63|107.26|104.86|106.87|104.47|0
1696548900000|2023-10-05 23:35:00|107.14|104.74|107.14|104.74|107.25|104.85|107.03|104.63|0
1696549200000|2023-10-05 23:40:00|107.25|104.85|107.03|104.63|107.25|104.85|107.03|104.63|0
1696549500000|2023-10-05 23:45:00|107.09|104.69|107.13|104.73|107.24|104.84|106.81|104.41|0
1696549800000|2023-10-05 23:50:00|107.24|104.84|107.46|105.06|107.57|105.17|107.13|104.73|0
1696550100000|2023-10-05 23:55:00|107.35|104.95|107.46|105.06|107.68|105.28|107.24|104.84|0
1696550400000|2023-10-06 00:00:00|107.35|104.95|107.67|105.27|108.01|105.61|106.69|104.29|0
1696550700000|2023-10-06 00:05:00|107.9|105.5|107.12|104.72|107.9|105.5|106.9|104.5|0
1696551000000|2023-10-06 00:10:00|107.18|104.78|106.9|104.5|107.23|104.83|106.79|104.39|0
1696551300000|2023-10-06 00:15:00|107.01|104.61|107.01|104.61|107.34|104.94|106.9|104.5|0
1696551600000|2023-10-06 00:20:00|106.9|104.5|106.46|104.06|107.01|104.61|105.91|103.51|0
1696551900000|2023-10-06 00:25:00|106.57|104.17|106.13|103.73|106.68|104.28|106.13|103.73|0
1696552200000|2023-10-06 00:30:00|106.18|103.78|107.56|105.36|107.56|105.36|106.18|103.78|0
1696552500000|2023-10-06 00:35:00|107.45|105.25|107.22|105.02|107.56|105.36|106.79|104.59|0
1696552800000|2023-10-06 00:40:00|107.11|104.91|107|104.8|107.33|105.13|106.78|104.58|0
1696553100000|2023-10-06 00:45:00|107.06|104.86|105.58|103.38|107.06|104.86|105.58|103.38|0
1696553400000|2023-10-06 00:50:00|105.64|103.44|105.74|103.54|106.01|103.81|105.58|103.38|0
1696553700000|2023-10-06 00:55:00|105.79|103.59|105.47|103.27|105.79|103.59|105.36|103.16|0
1696554000000|2023-10-06 01:00:00|105.41|103.21|105.46|103.26|105.79|103.59|105.25|103.05|0
1696554300000|2023-10-06 01:05:00|105.57|103.37|105.24|103.04|105.57|103.37|105.13|102.93|0
1696554600000|2023-10-06 01:10:00|105.35|103.15|105.56|103.36|105.78|103.58|105.24|103.04|0
1696554900000|2023-10-06 01:15:00|105.35|103.15|105.78|103.58|105.89|103.69|105.24|103.04|0
1696555200000|2023-10-06 01:20:00|105.89|103.69|105.23|103.03|105.89|103.69|105.23|103.03|0
1696555500000|2023-10-06 01:25:00|105.18|102.98|106.21|104.01|106.32|104.12|105.12|102.92|0
1696555800000|2023-10-06 01:30:00|106.1|103.9|106.86|104.66|106.97|104.77|105.23|103.03|0
1696556100000|2023-10-06 01:35:00|106.75|104.55|105.22|103.02|106.75|104.55|105.12|102.92|0
1696556400000|2023-10-06 01:40:00|105.17|102.97|105.66|103.46|106.09|103.89|105.01|102.81|0
1696556700000|2023-10-06 01:45:00|105.76|103.56|105.87|103.67|106.74|104.54|105.22|103.02|0
1696557000000|2023-10-06 01:50:00|105.98|103.78|105.98|103.78|106.36|104.16|105.87|103.67|0
1696557300000|2023-10-06 01:55:00|106.08|103.88|105.65|103.45|106.3|104.1|105.54|103.34|0
1696557600000|2023-10-06 02:00:00|105.59|103.39|105.86|103.66|106.19|103.99|105.54|103.34|0
1696557900000|2023-10-06 02:05:00|105.92|103.72|105.31|103.11|105.97|103.77|105.31|103.11|0
1696558200000|2023-10-06 02:10:00|105.37|103.17|105.64|103.44|105.97|103.77|105.31|103.11|0
1696558500000|2023-10-06 02:15:00|105.59|103.39|106.29|104.09|106.29|104.09|105.53|103.33|0
1696558800000|2023-10-06 02:20:00|106.4|104.2|105.69|103.49|106.4|104.2|105.63|103.43|0
1696559100000|2023-10-06 02:25:00|105.74|103.54|105.85|103.65|106.06|103.86|105.41|103.21|0
1696559400000|2023-10-06 02:30:00|105.95|103.75|105.52|103.32|105.95|103.75|105.52|103.32|0
1696559700000|2023-10-06 02:35:00|105.41|103.21|105.08|102.88|105.52|103.32|105.08|102.88|0
1696560000000|2023-10-06 02:40:00|104.97|102.77|105.19|102.99|105.19|102.99|104.86|102.66|0
1696560300000|2023-10-06 02:45:00|105.18|102.98|105.07|102.87|105.18|102.98|104.97|102.77|0
1696560600000|2023-10-06 02:50:00|104.97|102.77|104.31|102.11|104.97|102.77|104.21|102.01|0
1696560900000|2023-10-06 02:55:00|104.42|102.22|104.64|102.44|104.74|102.54|104.31|102.11|0
1696561200000|2023-10-06 03:00:00|104.53|102.33|105.06|102.86|105.17|102.97|104.53|102.33|0
1696561500000|2023-10-06 03:05:00|105.17|102.97|105.71|103.51|105.82|103.62|105.06|102.86|0
1696561800000|2023-10-06 03:10:00|105.82|103.62|106.36|104.16|106.58|104.38|105.6|103.4|0
1696562100000|2023-10-06 03:15:00|106.25|104.05|106.25|104.05|106.36|104.16|106.03|103.83|0
1696562400000|2023-10-06 03:20:00|106.2|104|106.14|103.94|106.36|104.16|106.03|103.83|0
1696562700000|2023-10-06 03:25:00|106.25|104.05|106.03|103.83|106.25|104.05|105.92|103.72|0
1696563000000|2023-10-06 03:30:00|105.92|103.72|106.13|103.93|106.24|104.04|105.92|103.72|0
1696563300000|2023-10-06 03:35:00|106.24|104.04|106.46|104.26|106.57|104.37|106.13|103.93|0
1696563600000|2023-10-06 03:40:00|106.57|104.37|106.13|103.93|106.68|104.48|106.02|103.82|0
1696563900000|2023-10-06 03:45:00|106.24|104.04|106.12|103.92|106.24|104.04|105.91|103.71|0
1696564200000|2023-10-06 03:50:00|106.23|104.03|106.23|104.03|106.34|104.14|106.12|103.92|0
1696564500000|2023-10-06 03:55:00|106.12|103.92|106.01|103.81|106.23|104.03|105.9|103.7|0
1696564800000|2023-10-06 04:00:00|105.9|103.7|105.9|103.7|106.01|103.81|105.9|103.7|0
1696565100000|2023-10-06 04:05:00|105.95|103.75|105.89|103.69|106.01|103.81|105.89|103.69|0
1696565400000|2023-10-06 04:10:00|105.95|103.75|106|103.8|106|103.8|105.89|103.69|0
1696565700000|2023-10-06 04:15:00|106.06|103.86|105.89|103.69|106.06|103.86|105.89|103.69|0
1696566000000|2023-10-06 04:20:00|105.94|103.74|106.1|103.9|106.1|103.9|105.89|103.69|0
1696566300000|2023-10-06 04:25:00|106.21|104.01|105.88|103.68|106.21|104.01|105.88|103.68|0
1696566600000|2023-10-06 04:30:00|105.99|103.79|105.99|103.79|106.32|104.12|105.99|103.79|0
1696566900000|2023-10-06 04:35:00|106.05|103.85|105.99|103.79|106.1|103.9|105.88|103.68|0
1696567200000|2023-10-06 04:40:00|105.98|103.78|106.31|104.11|106.53|104.33|105.98|103.78|0
1696567500000|2023-10-06 04:45:00|106.42|104.22|106.31|104.11|106.53|104.33|106.31|104.11|0
1696567800000|2023-10-06 04:50:00|106.42|104.22|106.63|104.43|106.69|104.49|106.42|104.22|0
1696568100000|2023-10-06 04:55:00|106.74|104.54|106.9|104.7|107.18|104.98|106.63|104.43|0
1696568400000|2023-10-06 05:00:00|106.85|104.65|107.06|104.86|107.29|105.09|106.85|104.65|0
1696568700000|2023-10-06 05:05:00|107.17|104.97|107.28|105.08|107.39|105.19|106.84|104.64|0
1696569000000|2023-10-06 05:10:00|107.39|105.19|107.5|105.3|107.72|105.52|107.28|105.08|0
1696569300000|2023-10-06 05:15:00|107.39|105.19|107.49|105.29|107.72|105.52|107.17|104.97|0
1696569600000|2023-10-06 05:20:00|107.38|105.18|107.38|105.18|107.6|105.4|107.27|105.07|0
1696569900000|2023-10-06 05:25:00|107.44|105.24|107.82|105.62|107.93|105.73|107.27|105.07|0
1696570200000|2023-10-06 05:30:00|107.71|105.51|107.6|105.4|107.82|105.62|107.49|105.29|0
1696570500000|2023-10-06 05:35:00|107.71|105.51|107.59|105.39|107.71|105.51|107.15|104.95|0
1696570800000|2023-10-06 05:40:00|107.48|105.28|108.36|106.16|108.47|106.27|107.48|105.28|0
1696571100000|2023-10-06 05:45:00|108.47|106.27|108.47|106.27|108.69|106.49|108.36|106.16|0
1696571400000|2023-10-06 05:50:00|108.58|106.38|108.58|106.38|108.69|106.49|108.14|105.94|0
1696571700000|2023-10-06 05:55:00|108.47|106.27|108.58|106.38|108.69|106.49|108.47|106.27|0
1696572000000|2023-10-06 06:00:00|108.69|106.49|108.02|105.82|108.74|106.54|108.02|105.82|0
1696572300000|2023-10-06 06:05:00|107.91|105.71|107.03|104.83|107.91|105.71|106.92|104.72|0
1696572600000|2023-10-06 06:10:00|107.02|104.82|107.02|104.82|107.13|104.93|106.64|104.44|0
1696572900000|2023-10-06 06:15:00|106.91|104.71|107.57|105.37|107.79|105.59|106.8|104.6|0
1696573200000|2023-10-06 06:20:00|107.46|105.26|107.35|105.15|107.63|105.43|107.13|104.93|0
1696573500000|2023-10-06 06:25:00|107.46|105.26|108.45|106.25|108.56|106.36|107.46|105.26|0
1696573800000|2023-10-06 06:30:00|108.34|106.14|108|105.8|108.34|106.14|107.67|105.47|0
1696574100000|2023-10-06 06:35:00|108.11|105.91|107.67|105.47|108.33|106.13|107.56|105.36|0
1696574400000|2023-10-06 06:40:00|107.72|105.52|108.44|106.24|108.55|106.35|107.67|105.47|0
1696574700000|2023-10-06 06:45:00|108.38|106.18|107.99|105.79|108.66|106.46|107.99|105.79|0
1696575000000|2023-10-06 06:50:00|107.88|105.68|107.99|105.79|107.99|105.79|107.11|104.91|0
1696575300000|2023-10-06 06:55:00|107.88|105.68|107.21|105.01|108.1|105.9|107.21|105.01|0
1696575600000|2023-10-06 07:00:00|107.32|105.12|107.21|105.01|108.21|106.01|106.77|104.57|0
1696575900000|2023-10-06 07:05:00|107.27|105.07|107.27|105.07|107.27|105.07|106.77|104.57|0
1696576200000|2023-10-06 07:10:00|107.32|105.12|107.02|104.82|108.09|105.89|106.28|104.08|0
1696576500000|2023-10-06 07:15:00|106.97|104.77|107.45|105.25|107.79|105.59|106.97|104.77|0
1696576800000|2023-10-06 07:20:00|107.34|105.14|105.38|103.18|107.45|105.25|104.73|102.53|0
1696577100000|2023-10-06 07:25:00|105.22|103.02|105.37|103.17|105.7|103.5|104.94|102.74|0
1696577400000|2023-10-06 07:30:00|105.48|103.28|104.72|102.52|105.48|103.28|104.18|101.98|0
1696577700000|2023-10-06 07:35:00|104.78|102.58|104.61|102.41|105.7|103.5|104.61|102.41|0
1696578000000|2023-10-06 07:40:00|104.5|102.3|105.04|102.84|105.26|103.06|104.5|102.3|0
1696578300000|2023-10-06 07:45:00|105.15|102.95|105.69|103.49|105.69|103.49|104.61|102.41|0
1696578600000|2023-10-06 07:50:00|105.58|103.38|104.93|102.73|105.8|103.6|104.82|102.62|0
1696578900000|2023-10-06 07:55:00|104.71|102.51|103.85|101.65|104.71|102.51|103.52|101.32|0
1696579200000|2023-10-06 08:00:00|103.74|101.54|104.27|102.07|104.49|102.29|102.88|100.68|0
1696579500000|2023-10-06 08:05:00|104.38|102.18|103.3|101.1|104.38|102.18|102.77|100.57|0
1696579800000|2023-10-06 08:10:00|103.2|101|103.84|101.64|104.16|101.96|102.77|100.57|0
1696580100000|2023-10-06 08:15:00|103.94|101.74|103.51|101.31|104.11|101.91|103.4|101.2|0
1696580400000|2023-10-06 08:20:00|103.4|101.2|103.94|101.74|104.48|102.28|103.4|101.2|0
1696580700000|2023-10-06 08:25:00|103.83|101.63|103.51|101.31|104.04|101.84|103.51|101.31|0
1696581000000|2023-10-06 08:30:00|103.4|101.2|105.23|103.03|105.55|103.35|103.4|101.2|0
1696581300000|2023-10-06 08:35:00|105.17|102.97|104.9|102.7|105.44|103.24|104.9|102.7|0
1696581600000|2023-10-06 08:40:00|105.01|102.81|104.03|101.83|105.11|102.91|103.93|101.73|0
1696581900000|2023-10-06 08:45:00|104.14|101.94|103.82|101.62|104.25|102.05|103.6|101.4|0
1696582200000|2023-10-06 08:50:00|103.81|101.61|104.84|102.64|104.89|102.69|103.81|101.61|0
1696582500000|2023-10-06 08:55:00|104.89|102.69|105.59|103.39|105.59|103.39|104.46|102.26|0
1696582800000|2023-10-06 09:00:00|105.43|103.23|104.68|102.48|105.59|103.39|104.57|102.37|0
1696583100000|2023-10-06 09:05:00|104.79|102.59|104.46|102.26|104.89|102.69|104.14|101.94|0
1696583400000|2023-10-06 09:10:00|104.35|102.15|104.08|101.88|104.35|102.15|103.81|101.61|0
1696583700000|2023-10-06 09:15:00|104.03|101.83|104.45|102.25|104.78|102.58|103.7|101.5|0
1696584000000|2023-10-06 09:20:00|104.56|102.36|103.59|101.39|104.56|102.36|103.48|101.28|0
1696584300000|2023-10-06 09:25:00|103.48|101.28|103.27|101.07|103.91|101.71|103.05|100.85|0
1696584600000|2023-10-06 09:30:00|103.16|100.96|102.84|100.64|103.59|101.39|102.73|100.53|0
1696584900000|2023-10-06 09:35:00|102.73|100.53|103.58|101.38|103.58|101.38|102.73|100.53|0
1696585200000|2023-10-06 09:40:00|103.69|101.49|103.47|101.27|103.69|101.49|102.94|100.74|0
1696585500000|2023-10-06 09:45:00|103.36|101.16|103.79|101.59|104|101.8|103.36|101.16|0
1696585800000|2023-10-06 09:50:00|103.9|101.7|103.31|101.11|104.11|101.91|103.04|100.84|0
1696586100000|2023-10-06 09:55:00|103.36|101.16|102.61|100.41|103.36|101.16|102.5|100.3|0
1696586400000|2023-10-06 10:00:00|102.71|100.51|102.29|100.09|103.14|100.94|101.97|99.77|0
1696586700000|2023-10-06 10:05:00|102.24|100.04|101.44|99.24|102.5|100.3|101.44|99.24|0
1696587000000|2023-10-06 10:10:00|101.54|99.34|101.01|98.81|101.54|99.34|100.8|98.6|0
1696587300000|2023-10-06 10:15:00|100.96|98.76|100.8|98.6|101.01|98.81|100.28|98.08|0
1696587600000|2023-10-06 10:20:00|100.69|98.49|100.38|98.18|100.8|98.6|100.27|98.07|0
1696587900000|2023-10-06 10:25:00|100.59|98.39|99.85|97.65|100.59|98.39|99.85|97.65|0
1696588200000|2023-10-06 10:30:00|100.06|97.86|99.43|97.23|100.16|97.96|99.12|96.92|0
1696588500000|2023-10-06 10:35:00|99.38|97.18|99.38|97.18|99.53|97.33|99.22|97.02|0
1696588800000|2023-10-06 10:40:00|99.43|97.23|99.22|97.02|99.53|97.33|99.11|96.91|0
1696589100000|2023-10-06 10:45:00|99.11|96.91|100.47|98.27|100.57|98.37|99.11|96.91|0
1696589400000|2023-10-06 10:50:00|100.36|98.16|100.83|98.63|100.99|98.79|100.36|98.16|0
1696589700000|2023-10-06 10:55:00|100.78|98.58|100.67|98.47|101.2|99|100.57|98.37|0
1696590000000|2023-10-06 11:00:00|100.56|98.36|101.3|99.1|101.46|99.26|100.56|98.36|0
1696590300000|2023-10-06 11:05:00|101.19|98.99|101.77|99.57|102.25|100.05|101.09|98.89|0
1696590600000|2023-10-06 11:10:00|101.82|99.62|101.4|99.2|101.88|99.68|100.98|98.78|0
1696590900000|2023-10-06 11:15:00|101.29|99.09|100.68|98.48|101.74|99.54|100.45|98.25|0
1696591200000|2023-10-06 11:20:00|100.58|98.38|101.94|99.74|101.94|99.74|100.26|98.06|0
1696591500000|2023-10-06 11:25:00|101.84|99.64|102.26|100.06|102.79|100.59|101.73|99.53|0
1696591800000|2023-10-06 11:30:00|102.37|100.17|103.25|101.05|103.54|101.34|102.05|99.85|0
1696592100000|2023-10-06 11:35:00|103.2|101|103.68|101.48|103.84|101.64|103.09|100.89|0
1696592400000|2023-10-06 11:40:00|103.57|101.37|103.46|101.26|103.68|101.48|103.14|100.94|0
1696592700000|2023-10-06 11:45:00|103.35|101.15|102.92|100.72|103.35|101.15|102.5|100.3|0
1696593000000|2023-10-06 11:50:00|102.82|100.62|103.45|101.25|103.45|101.25|102.18|99.98|0
1696593300000|2023-10-06 11:55:00|103.56|101.36|104.31|102.11|104.41|102.21|103.56|101.36|0
1696593600000|2023-10-06 12:00:00|104.41|102.21|103.72|101.52|104.84|102.64|103.45|101.25|0
1696593900000|2023-10-06 12:05:00|103.66|101.46|103.44|101.24|103.87|101.67|102.38|100.18|0
1696594200000|2023-10-06 12:10:00|103.34|101.14|103.76|101.56|104.19|101.99|103.23|101.03|0
1696594500000|2023-10-06 12:15:00|103.82|101.62|104.08|101.88|104.3|102.1|103.23|101.03|0
1696594800000|2023-10-06 12:20:00|104.19|101.99|104.51|102.31|104.94|102.74|104.03|101.83|0
1696595100000|2023-10-06 12:25:00|104.61|102.41|104.24|102.04|105.1|102.9|103.86|101.66|0
1696595400000|2023-10-06 12:30:00|104.18|101.98|124.41|122.21|125.02|122.82|104.18|101.98|0
1696595700000|2023-10-06 12:35:00|124.78|122.58|121.4|119.2|124.78|122.58|119.44|117.24|0
1696596000000|2023-10-06 12:40:00|121.76|119.56|121.45|119.25|122.77|120.57|116.29|114.09|0
1696596300000|2023-10-06 12:45:00|121.34|119.14|124.94|122.74|125.06|122.86|121.1|118.9|0
1696596600000|2023-10-06 12:50:00|125.06|122.86|126.29|124.09|128.99|126.79|123.97|121.77|0
1696596900000|2023-10-06 12:55:00|126.41|124.21|125.19|122.99|127.76|125.56|124.71|122.51|0
1696597200000|2023-10-06 13:00:00|124.95|122.75|126.04|123.84|126.89|124.69|124.11|121.91|0
1696597500000|2023-10-06 13:05:00|126.16|123.96|121.69|119.49|126.16|123.96|120.76|118.56|0
1696597800000|2023-10-06 13:10:00|121.81|119.61|120.47|118.27|122.02|119.82|118.7|116.5|0
1696598100000|2023-10-06 13:15:00|120.35|118.15|116.6|114.4|120.35|118.15|116.37|114.17|0
1696598400000|2023-10-06 13:20:00|116.37|114.17|114.18|111.98|116.71|114.51|113.95|111.75|0
1696598700000|2023-10-06 13:25:00|114.06|111.86|117|114.8|117.06|114.86|113.38|111.18|0
1696599000000|2023-10-06 13:30:00|117.06|114.86|115.19|112.99|117.41|115.21|112.69|110.49|0
1696599300000|2023-10-06 13:35:00|114.96|112.76|119.16|116.96|120.32|118.12|114.61|112.41|0
1696599600000|2023-10-06 13:40:00|119.75|117.55|118.94|116.74|121.41|119.21|117.16|114.96|0
1696599900000|2023-10-06 13:45:00|119|116.8|119.4|117.2|119.88|117.68|114.31|112.11|0
1696600200000|2023-10-06 13:50:00|119.76|117.56|119.05|116.85|120.46|118.26|116.95|114.75|0
1696600500000|2023-10-06 13:55:00|118.11|115.91|117.99|115.79|122.01|119.81|117.41|115.21|0
1696600800000|2023-10-06 14:00:00|117.94|115.74|120.69|118.49|122.24|120.04|117.94|115.74|0
1696601100000|2023-10-06 14:05:00|120.46|118.26|122.72|120.52|124.04|121.84|120.22|118.02|0
1696601400000|2023-10-06 14:10:00|122.96|120.76|119.29|117.09|123.32|121.12|117.89|115.69|0
1696601700000|2023-10-06 14:15:00|119.17|116.97|121.17|118.97|121.17|118.97|118.47|116.27|0
1696602000000|2023-10-06 14:20:00|121.06|118.86|115.23|113.03|123.56|121.36|115.23|113.03|0
1696602300000|2023-10-06 14:25:00|115|112.8|113.17|110.97|115.91|113.71|113.17|110.97|0
1696602600000|2023-10-06 14:30:00|113.29|111.09|110.03|107.83|113.44|111.24|108.7|106.5|0
1696602900000|2023-10-06 14:35:00|109.81|107.61|106.49|104.29|110.03|107.83|106.16|103.96|0
1696603200000|2023-10-06 14:40:00|106.82|104.62|106.71|104.51|108.59|106.39|105.83|103.63|0
1696603500000|2023-10-06 14:45:00|106.49|104.29|107.14|104.94|107.47|105.27|105.28|103.08|0
1696603800000|2023-10-06 14:50:00|107.25|105.05|108.69|106.49|108.8|106.6|106.04|103.84|0
1696604100000|2023-10-06 14:55:00|108.8|106.6|107.47|105.27|110.25|108.05|106.86|104.66|0
1696604400000|2023-10-06 15:00:00|107.36|105.16|103.97|101.77|107.58|105.38|103.97|101.77|0
1696604700000|2023-10-06 15:05:00|104.3|102.1|102.47|100.27|105.16|102.96|102.15|99.95|0
1696605000000|2023-10-06 15:10:00|102.36|100.16|102.36|100.16|103.3|101.1|100.98|98.78|0
1696605300000|2023-10-06 15:15:00|102.04|99.84|102.68|100.48|103|100.8|100.56|98.36|0
1696605600000|2023-10-06 15:20:00|102.79|100.59|101.11|98.91|103.22|101.02|101.11|98.91|0
1696605900000|2023-10-06 15:25:00|100.89|98.69|98.48|96.28|101.32|99.12|96.72|94.52|0
1696606200000|2023-10-06 15:30:00|97.96|95.76|94.37|92.17|97.96|95.76|94.17|91.97|0
1696606500000|2023-10-06 15:35:00|94.07|91.87|93.26|91.06|95.08|92.88|92.67|90.47|0
1696606800000|2023-10-06 15:40:00|93.16|90.96|91.49|89.29|93.98|91.78|90|87.8|0
1696607100000|2023-10-06 15:45:00|91.4|89.2|89.54|87.34|92.38|90.18|89.54|87.34|0
1696607400000|2023-10-06 15:50:00|89.44|87.24|88.86|86.66|90.61|88.41|88.76|86.56|0
1696607700000|2023-10-06 15:55:00|88.95|86.75|86.28|84.08|89.34|87.14|86.09|83.89|0
1696608000000|2023-10-06 16:00:00|86.09|83.89|86.81|84.61|87.8|85.6|84.77|82.57|0
1696608300000|2023-10-06 16:05:00|86.62|84.42|86.81|84.61|87.47|85.27|85.86|83.66|0
1696608600000|2023-10-06 16:10:00|86.9|84.7|88.61|86.41|88.9|86.7|86.62|84.42|0
1696608900000|2023-10-06 16:15:00|88.42|86.22|87.65|85.45|88.81|86.61|87.08|84.88|0
1696609200000|2023-10-06 16:20:00|87.46|85.26|89.86|87.66|90.55|88.35|87.46|85.26|0
1696609500000|2023-10-06 16:25:00|89.96|87.76|89.09|86.89|90.64|88.44|88.32|86.12|0
1696609800000|2023-10-06 16:30:00|88.8|86.6|90.83|88.63|90.83|88.63|88.61|86.41|0
1696610100000|2023-10-06 16:35:00|90.93|88.73|90.24|88.04|91.22|89.02|89.18|86.98|0
1696610400000|2023-10-06 16:40:00|89.95|87.75|88.02|85.82|90.15|87.95|88.02|85.82|0
1696610700000|2023-10-06 16:45:00|87.93|85.73|87.83|85.63|88.02|85.82|87.26|85.06|0
1696611000000|2023-10-06 16:50:00|87.64|85.44|87.94|85.74|88.98|86.78|87.16|84.96|0
1696611300000|2023-10-06 16:55:00|87.75|85.55|87.84|85.64|88.62|86.42|87.46|85.26|0
1696611600000|2023-10-06 17:00:00|87.94|85.74|87.84|85.64|88.04|85.84|86.89|84.69|0
1696611900000|2023-10-06 17:05:00|87.75|85.55|87.46|85.26|88.13|85.93|86.69|84.49|0
1696612200000|2023-10-06 17:10:00|87.17|84.97|84.99|82.79|88.51|86.31|84.99|82.79|0
1696612500000|2023-10-06 17:15:00|84.9|82.7|84.71|82.51|85.36|83.16|84.52|82.32|0
1696612800000|2023-10-06 17:20:00|84.61|82.41|82.94|80.74|84.89|82.69|82.57|80.37|0
1696613100000|2023-10-06 17:25:00|82.85|80.65|83.31|81.11|83.86|81.66|82.57|80.37|0
1696613400000|2023-10-06 17:30:00|83.21|81.01|81.93|79.73|83.3|81.1|81.83|79.63|0
1696613700000|2023-10-06 17:35:00|81.83|79.63|82.84|80.64|83.76|81.56|81.83|79.63|0
1696614000000|2023-10-06 17:40:00|82.75|80.55|84.04|81.84|84.41|82.21|82.38|80.18|0
1696614300000|2023-10-06 17:45:00|83.94|81.74|83.29|81.09|84.78|82.58|82.93|80.73|0
1696614600000|2023-10-06 17:50:00|83.39|81.19|83.22|81.02|84.43|82.23|82.72|80.52|0
1696614900000|2023-10-06 17:55:00|83.31|81.11|82.02|79.82|83.31|81.11|81.84|79.64|0
1696615200000|2023-10-06 18:00:00|82.11|79.91|82.38|80.18|83.12|80.92|81.92|79.72|0
1696615500000|2023-10-06 18:05:00|82.47|80.27|81.92|79.72|83.3|81.1|81.56|79.36|0
1696615800000|2023-10-06 18:10:00|81.83|79.63|82.1|79.9|82.19|79.99|80.92|78.72|0
1696616100000|2023-10-06 18:15:00|81.92|79.72|82.19|79.99|82.46|80.26|81.55|79.35|0
1696616400000|2023-10-06 18:20:00|82.28|80.08|81.18|78.98|82.28|80.08|80.91|78.71|0
1696616700000|2023-10-06 18:25:00|81.27|79.07|79.38|77.18|81.27|79.07|79.38|77.18|0
1696617000000|2023-10-06 18:30:00|79.65|77.45|79.2|77|80.01|77.81|79.02|76.82|0
1696617300000|2023-10-06 18:35:00|79.29|77.09|78.4|76.2|79.37|77.17|76.9|74.7|0
1696617600000|2023-10-06 18:40:00|78.31|76.11|78.22|76.02|78.84|76.64|77.7|75.5|0
1696617900000|2023-10-06 18:45:00|78.31|76.11|78.39|76.19|78.66|76.46|77.61|75.41|0
1696618200000|2023-10-06 18:50:00|78.48|76.28|79.28|77.08|79.37|77.17|78.48|76.28|0
1696618500000|2023-10-06 18:55:00|79.36|77.16|79.1|76.9|79.81|77.61|78.92|76.72|0
1696618800000|2023-10-06 19:00:00|79.18|76.98|80.61|78.41|80.61|78.41|79.1|76.9|0
1696619100000|2023-10-06 19:05:00|80.7|78.5|79.36|77.16|81.06|78.86|79.09|76.89|0
1696619400000|2023-10-06 19:10:00|79.53|77.33|80.6|78.4|81.15|78.95|79.53|77.33|0
1696619700000|2023-10-06 19:15:00|80.51|78.31|80.69|78.49|81.23|79.03|80.16|77.96|0
1696620000000|2023-10-06 19:20:00|80.78|78.58|79.44|77.24|81.14|78.94|79.26|77.06|0
1696620300000|2023-10-06 19:25:00|79.61|77.41|78.9|76.7|79.97|77.77|78.81|76.61|0
1696620600000|2023-10-06 19:30:00|78.99|76.79|79.88|77.68|80.41|78.21|78.28|76.08|0
1696620900000|2023-10-06 19:35:00|80.05|77.85|78.72|76.52|80.05|77.85|78.72|76.52|0
1696621200000|2023-10-06 19:40:00|78.63|76.43|79.96|77.76|80.14|77.94|78.37|76.17|0
1696621500000|2023-10-06 19:45:00|80.05|77.85|79.96|77.76|80.32|78.12|79.25|77.05|0
1696621800000|2023-10-06 19:50:00|80.58|78.38|82.94|80.74|83.04|80.84|80.31|78.11|0
1696622100000|2023-10-06 19:55:00|83.04|80.84|83.77|81.57|83.96|81.76|82.21|80.01|0
1696622400000|2023-10-06 20:00:00|83.86|81.66|82.21|80.01|84.14|81.94|82.21|80.01|0
1696622700000|2023-10-06 20:05:00|82.11|79.91|82.2|80|82.21|80.01|81.84|79.64|0
1696623000000|2023-10-06 20:10:00|82.29|80.09|82.02|79.82|82.48|80.28|81.84|79.64|0
1696810800000|2023-10-09 00:20:00|98.77|96.37|94.35|91.95|98.98|96.58|94.1|91.7|0
1696811100000|2023-10-09 00:25:00|94.4|92|98.87|96.47|99.23|96.83|93.89|91.49|0
1696811700000|2023-10-09 00:35:00|98.41|96.21|98.51|96.31|98.82|96.62|98.16|95.96|0
1696812000000|2023-10-09 00:40:00|98.61|96.41|99.12|96.92|99.22|97.02|98.2|96|0
1696812300000|2023-10-09 00:45:00|99.02|96.82|98.5|96.3|99.33|97.13|98.4|96.2|0
1696812600000|2023-10-09 00:50:00|98.61|96.41|98.2|96|98.61|96.41|97.99|95.79|0
1696812900000|2023-10-09 00:55:00|97.84|95.64|98.19|95.99|98.65|96.45|97.73|95.53|0
1696813200000|2023-10-09 01:00:00|98.14|95.94|99.36|97.16|99.36|97.16|98.14|95.94|0
1696813500000|2023-10-09 01:05:00|99.26|97.06|99.88|97.68|100.29|98.09|98.75|96.55|0
1696813800000|2023-10-09 01:10:00|99.98|97.78|100.08|97.88|100.5|98.3|99.87|97.67|0
1696814100000|2023-10-09 01:15:00|100.18|97.98|99.15|96.95|100.18|97.98|99.15|96.95|0
1696814400000|2023-10-09 01:20:00|99.05|96.85|99.04|96.84|99.25|97.05|98.94|96.74|0
1696814700000|2023-10-09 01:25:00|99.1|96.9|98.83|96.63|99.25|97.05|98.73|96.53|0
1696815000000|2023-10-09 01:30:00|98.94|96.74|99.76|97.56|100.17|97.97|98.94|96.74|0
1696815300000|2023-10-09 01:35:00|99.65|97.45|99.55|97.35|100.02|97.82|99.45|97.25|0
1696815600000|2023-10-09 01:40:00|99.45|97.25|99.13|96.93|99.86|97.66|99.13|96.93|0
1696815900000|2023-10-09 01:45:00|99.03|96.83|99.44|97.24|99.85|97.65|99.03|96.83|0
1696816200000|2023-10-09 01:50:00|99.54|97.34|99.44|97.24|99.95|97.75|99.34|97.14|0
1696816500000|2023-10-09 01:55:00|99.39|97.19|98.82|96.62|99.39|97.19|98.61|96.41|0
1696816800000|2023-10-09 02:00:00|98.71|96.51|99.22|97.02|99.33|97.13|98.51|96.31|0
1696817100000|2023-10-09 02:05:00|99.33|97.13|98.71|96.51|99.38|97.18|98.4|96.2|0
1696817400000|2023-10-09 02:10:00|98.91|96.71|98.91|96.71|99.01|96.81|98.6|96.4|0
1696817700000|2023-10-09 02:15:00|98.86|96.66|98.7|96.5|99.01|96.81|98.7|96.5|0
1696818000000|2023-10-09 02:20:00|98.6|96.4|99.39|97.19|99.86|97.66|98.29|96.09|0
1696818300000|2023-10-09 02:25:00|99.5|97.3|99.04|96.84|99.8|97.6|98.79|96.59|0
1696818600000|2023-10-09 02:30:00|98.99|96.79|99.6|97.4|99.7|97.5|98.99|96.79|0
1696818900000|2023-10-09 02:35:00|99.5|97.3|99.91|97.71|100.11|97.91|99.5|97.3|0
1696819200000|2023-10-09 02:40:00|99.8|97.6|99.39|97.19|99.8|97.6|99.39|97.19|0
1696819500000|2023-10-09 02:45:00|99.44|97.24|99.69|97.49|99.8|97.6|99.29|97.09|0
1696819800000|2023-10-09 02:50:00|99.75|97.55|99.28|97.08|99.75|97.55|99.08|96.88|0
1696820100000|2023-10-09 02:55:00|99.18|96.98|99.38|97.18|99.48|97.28|99.18|96.98|0
1696820400000|2023-10-09 03:00:00|99.48|97.28|99.38|97.18|99.79|97.59|99.27|97.07|0
1696820700000|2023-10-09 03:05:00|99.33|97.13|99.58|97.38|99.89|97.69|99.27|97.07|0
1696821000000|2023-10-09 03:10:00|99.48|97.28|99.53|97.33|99.68|97.48|99.47|97.27|0
1696821300000|2023-10-09 03:15:00|99.58|97.38|99.78|97.58|99.99|97.79|99.47|97.27|0
1696821600000|2023-10-09 03:20:00|99.83|97.63|100.19|97.99|100.29|98.09|99.67|97.47|0
1696821900000|2023-10-09 03:25:00|100.14|97.94|100.08|97.88|100.19|97.99|99.98|97.78|0
1696822200000|2023-10-09 03:30:00|100.13|97.93|100.54|98.34|100.6|98.4|100.08|97.88|0
1696822500000|2023-10-09 03:35:00|100.59|98.39|100.18|97.98|100.59|98.39|100.13|97.93|0
1696822800000|2023-10-09 03:40:00|100.13|97.93|100.28|98.08|100.38|98.18|100.07|97.87|0
1696823100000|2023-10-09 03:45:00|100.33|98.13|100.58|98.38|100.59|98.39|100.33|98.13|0
1696823400000|2023-10-09 03:50:00|100.48|98.28|100.68|98.48|100.68|98.48|100.38|98.18|0
1696823700000|2023-10-09 03:55:00|100.63|98.43|101.72|99.52|102.03|99.83|100.63|98.43|0
1696824000000|2023-10-09 04:00:00|101.61|99.41|101.3|99.1|101.82|99.62|101.09|98.89|0
1696824300000|2023-10-09 04:05:00|101.4|99.2|101.5|99.3|101.71|99.51|101.4|99.2|0
1696824600000|2023-10-09 04:10:00|101.4|99.2|101.08|98.88|101.4|99.2|100.98|98.78|0
1696824900000|2023-10-09 04:15:00|100.98|98.78|101.29|99.09|101.29|99.09|100.83|98.63|0
1696825200000|2023-10-09 04:20:00|101.39|99.19|100.77|98.57|101.5|99.3|100.77|98.57|0
1696825500000|2023-10-09 04:25:00|100.87|98.67|100.97|98.77|101.08|98.88|100.77|98.57|0
1696825800000|2023-10-09 04:30:00|100.87|98.67|100.97|98.77|101.28|99.08|100.76|98.56|0
1696826100000|2023-10-09 04:35:00|100.92|98.72|100.34|98.14|100.97|98.77|100.24|98.04|0
1696826400000|2023-10-09 04:40:00|100.4|98.2|100.24|98.04|100.45|98.25|100.03|97.83|0
1696826700000|2023-10-09 04:45:00|100.34|98.14|100.23|98.03|100.39|98.19|100.13|97.93|0
1696827000000|2023-10-09 04:50:00|100.19|97.99|100.13|97.93|100.23|98.03|99.92|97.72|0
1696827300000|2023-10-09 04:55:00|100.18|97.98|100.13|97.93|100.23|98.03|99.92|97.72|0
1696827600000|2023-10-09 05:00:00|100.33|98.13|99.81|97.61|100.33|98.13|99.61|97.41|0
1696827900000|2023-10-09 05:05:00|99.61|97.41|99.81|97.61|99.81|97.61|99.2|97|0
1696828200000|2023-10-09 05:10:00|99.71|97.51|99.91|97.71|99.91|97.71|99.4|97.2|0
1696828500000|2023-10-09 05:15:00|99.81|97.61|99.8|97.6|99.91|97.71|99.5|97.3|0
1696828800000|2023-10-09 05:20:00|99.7|97.5|99.96|97.76|100.16|97.96|99.6|97.4|0
1696829100000|2023-10-09 05:25:00|99.9|97.7|99.18|96.98|100.01|97.81|99.18|96.98|0
1696829400000|2023-10-09 05:30:00|99.23|97.03|99.08|96.88|99.44|97.24|98.77|96.57|0
1696829700000|2023-10-09 05:35:00|99.18|96.98|98.97|96.77|99.18|96.98|98.67|96.47|0
1696830000000|2023-10-09 05:40:00|98.87|96.67|98.87|96.67|98.97|96.77|98.76|96.56|0
1696830300000|2023-10-09 05:45:00|98.76|96.56|98.96|96.76|99.12|96.92|98.66|96.46|0
1696830600000|2023-10-09 05:50:00|98.91|96.71|98.91|96.71|99.07|96.87|98.76|96.56|0
1696830900000|2023-10-09 05:55:00|98.96|96.76|98.65|96.45|98.96|96.76|98.55|96.35|0
1696831200000|2023-10-09 06:00:00|98.55|96.35|98.24|96.04|98.96|96.76|97.94|95.74|0
1696831500000|2023-10-09 06:05:00|98.29|96.09|97.43|95.23|98.65|96.45|97.43|95.23|0
1696831800000|2023-10-09 06:10:00|97.33|95.13|97.12|94.92|97.78|95.58|97.02|94.82|0
1696832100000|2023-10-09 06:15:00|97.17|94.97|96.25|94.05|97.62|95.42|96.1|93.9|0
1696832400000|2023-10-09 06:20:00|96.2|94|95.99|93.79|96.3|94.1|95.59|93.39|0
1696832700000|2023-10-09 06:25:00|96.05|93.85|96.29|94.09|96.29|94.09|95.84|93.64|0
1696833000000|2023-10-09 06:30:00|96.19|93.99|96.49|94.29|96.8|94.6|96.19|93.99|0
1696833300000|2023-10-09 06:35:00|96.59|94.39|96.29|94.09|96.59|94.39|95.89|93.69|0
1696833600000|2023-10-09 06:40:00|96.39|94.19|96.08|93.88|96.44|94.24|95.88|93.68|0
1696833900000|2023-10-09 06:45:00|95.98|93.78|97.19|94.99|97.19|94.99|95.98|93.78|0
1696834200000|2023-10-09 06:50:00|97.29|95.09|99.23|97.03|99.33|97.13|97.29|95.09|0
1696834500000|2023-10-09 06:55:00|99.33|97.13|99.64|97.44|99.64|97.44|99.23|97.03|0
1696834800000|2023-10-09 07:00:00|99.53|97.33|99.43|97.23|100.87|98.67|99.22|97.02|0
1696835100000|2023-10-09 07:05:00|99.53|97.33|100.97|98.77|100.97|98.77|98.51|96.31|0
1696835400000|2023-10-09 07:10:00|101.08|98.88|102.43|100.23|102.53|100.33|100.04|97.84|0
1696835700000|2023-10-09 07:15:00|102.22|100.02|102.53|100.33|103.27|101.07|101.49|99.29|0
1696836000000|2023-10-09 07:20:00|102.64|100.44|103.36|101.16|103.63|101.43|102.32|100.12|0
1696836300000|2023-10-09 07:25:00|103.31|101.11|101.63|99.43|103.73|101.53|101.63|99.43|0
1696836600000|2023-10-09 07:30:00|101.53|99.33|100.9|98.7|101.63|99.43|100.29|98.09|0
1696836900000|2023-10-09 07:35:00|100.8|98.6|101.23|99.03|101.23|99.03|99.92|97.72|0
1696837200000|2023-10-09 07:40:00|101.33|99.13|102.9|100.7|103|100.8|101.33|99.13|0
1696837500000|2023-10-09 07:45:00|102.85|100.65|101.48|99.28|103.36|101.16|101.37|99.17|0
1696837800000|2023-10-09 07:50:00|101.58|99.38|101.68|99.48|102.1|99.9|100.33|98.13|0
1696838100000|2023-10-09 07:55:00|101.78|99.58|101|98.8|101.78|99.58|100.74|98.54|0
1696838400000|2023-10-09 08:00:00|100.54|98.34|100.43|98.23|101.36|99.16|98.99|96.79|0
1696838700000|2023-10-09 08:05:00|100.53|98.33|100.27|98.07|101.36|99.16|99.86|97.66|0
1696839000000|2023-10-09 08:10:00|100.07|97.87|99.34|97.14|100.12|97.92|98.93|96.73|0
1696839300000|2023-10-09 08:15:00|99.55|97.35|99.44|97.24|100.27|98.07|99.24|97.04|0
1696839600000|2023-10-09 08:20:00|99.5|97.3|100.78|98.58|100.88|98.68|99.03|96.83|0
1696839900000|2023-10-09 08:25:00|100.68|98.48|100.67|98.47|100.88|98.68|100.16|97.96|0
1696840200000|2023-10-09 08:30:00|100.78|98.58|99.64|97.44|100.78|98.58|98.51|96.31|0
1696840500000|2023-10-09 08:35:00|99.74|97.54|97.75|95.55|99.74|97.54|97.69|95.49|0
1696840800000|2023-10-09 08:40:00|97.69|95.49|97.39|95.19|98|95.8|97.04|94.84|0
1696841100000|2023-10-09 08:45:00|97.29|95.09|97.2|95|99.34|97.14|96.88|94.68|0
1696841400000|2023-10-09 08:50:00|97.09|94.89|96.39|94.19|97.3|95.1|96.24|94.04|0
1696841700000|2023-10-09 08:55:00|96.29|94.09|96.33|94.13|96.79|94.59|96.08|93.88|0
1696842000000|2023-10-09 09:00:00|96.28|94.08|95.98|93.78|97.09|94.89|95.98|93.78|0
1696842300000|2023-10-09 09:05:00|96.08|93.88|95.58|93.38|96.18|93.98|94.29|92.09|0
1696842600000|2023-10-09 09:10:00|95.68|93.48|95.97|93.77|96.48|94.28|95.38|93.18|0
1696842900000|2023-10-09 09:15:00|95.87|93.67|95.02|92.82|95.97|93.77|94.68|92.48|0
1696843200000|2023-10-09 09:20:00|94.97|92.77|94.67|92.47|95.07|92.87|94.57|92.37|0
1696843500000|2023-10-09 09:25:00|94.92|92.72|94.21|92.01|94.92|92.72|93.87|91.67|0
1696843800000|2023-10-09 09:30:00|94.41|92.21|94.7|92.5|94.9|92.7|94.01|91.81|0
1696844100000|2023-10-09 09:35:00|94.8|92.6|95.5|93.3|95.6|93.4|94.21|92.01|0
1696844400000|2023-10-09 09:40:00|95.7|93.5|95.7|93.5|96.2|94|95.2|93|0
1696844700000|2023-10-09 09:45:00|95.75|93.55|96.4|94.2|96.4|94.2|95.49|93.29|0
1696845000000|2023-10-09 09:50:00|96.45|94.25|95.89|93.69|96.5|94.3|95.49|93.29|0
1696845300000|2023-10-09 09:55:00|95.84|93.64|95.79|93.59|96.19|93.99|95.59|93.39|0
1696845600000|2023-10-09 10:00:00|95.69|93.49|94.98|92.78|95.89|93.69|94.69|92.49|0
1696845900000|2023-10-09 10:05:00|95.08|92.88|94.78|92.58|95.33|93.13|94.48|92.28|0
1696846200000|2023-10-09 10:10:00|94.88|92.68|94.48|92.28|94.88|92.68|94.28|92.08|0
1696846500000|2023-10-09 10:15:00|94.38|92.18|94.58|92.38|94.58|92.38|93.88|91.68|0
1696846800000|2023-10-09 10:20:00|94.63|92.43|94.87|92.67|95.27|93.07|93.98|91.78|0
1696847100000|2023-10-09 10:25:00|94.82|92.62|95.27|93.07|95.57|93.37|94.67|92.47|0
1696847400000|2023-10-09 10:30:00|95.22|93.02|95.56|93.36|95.72|93.52|95.07|92.87|0
1696847700000|2023-10-09 10:35:00|95.36|93.16|95.06|92.86|95.66|93.46|94.56|92.36|0
1696848000000|2023-10-09 10:40:00|95.16|92.96|95.46|93.26|95.66|93.46|95.06|92.86|0
1696848300000|2023-10-09 10:45:00|95.56|93.36|95.21|93.01|95.66|93.46|95.15|92.95|0
1696848600000|2023-10-09 10:50:00|95.15|92.95|95.35|93.15|95.55|93.35|94.65|92.45|0
1696848900000|2023-10-09 10:55:00|95.55|93.35|96.25|94.05|96.35|94.15|95.35|93.15|0
1696849200000|2023-10-09 11:00:00|96.15|93.95|96.15|93.95|96.25|94.05|95.55|93.35|0
1696849500000|2023-10-09 11:05:00|96.25|94.05|96.95|94.75|97.56|95.36|96.05|93.85|0
1696849800000|2023-10-09 11:10:00|96.85|94.65|96.85|94.65|96.85|94.65|96.14|93.94|0
1696850100000|2023-10-09 11:15:00|96.8|94.6|96.94|94.74|97.55|95.35|96.44|94.24|0
1696850400000|2023-10-09 11:20:00|97|94.8|96.74|94.54|97.25|95.05|95.93|93.73|0
1696850700000|2023-10-09 11:25:00|96.69|94.49|97.09|94.89|97.24|95.04|96.64|94.44|0
1696851000000|2023-10-09 11:30:00|97.04|94.84|97.14|94.94|97.44|95.24|96.94|94.74|0
1696851300000|2023-10-09 11:35:00|97.24|95.04|96.93|94.73|97.34|95.14|96.83|94.63|0
1696851600000|2023-10-09 11:40:00|96.98|94.78|98.15|95.95|98.35|96.15|96.73|94.53|0
1696851900000|2023-10-09 11:45:00|98.05|95.85|97.84|95.64|98.35|96.15|97.64|95.44|0
1696852200000|2023-10-09 11:50:00|97.94|95.74|97.02|94.82|98.1|95.9|97.02|94.82|0
1696852500000|2023-10-09 11:55:00|97.23|95.03|97.12|94.92|97.83|95.63|96.91|94.71|0
1696852800000|2023-10-09 12:00:00|97.22|95.02|97.22|95.02|97.53|95.33|96.81|94.61|0
1696853100000|2023-10-09 12:05:00|97.12|94.92|95.8|93.6|97.22|95.02|95.7|93.5|0
1696853400000|2023-10-09 12:10:00|95.86|93.66|95.2|93|96|93.8|94.9|92.7|0
1696853700000|2023-10-09 12:15:00|95|92.8|95.2|93|95.5|93.3|94.7|92.5|0
1696854000000|2023-10-09 12:20:00|95.3|93.1|95.89|93.69|96.3|94.1|95.2|93|0
1696854300000|2023-10-09 12:25:00|95.95|93.75|95.44|93.24|96|93.8|95.09|92.89|0
1696854600000|2023-10-09 12:30:00|95.39|93.19|96.9|94.7|97.5|95.3|95.39|93.19|0
1696854900000|2023-10-09 12:35:00|97|94.8|98.62|96.42|98.73|96.53|96.89|94.69|0
1696855200000|2023-10-09 12:40:00|98.52|96.32|99.23|97.03|99.54|97.34|98.31|96.11|0
1696855500000|2023-10-09 12:45:00|99.33|97.13|98|95.8|99.33|97.13|97.59|95.39|0
1696855800000|2023-10-09 12:50:00|97.9|95.7|97.39|95.19|98.2|96|97.39|95.19|0
1696856100000|2023-10-09 12:55:00|97.49|95.29|98.61|96.41|98.71|96.51|97.49|95.29|0
1696856400000|2023-10-09 13:00:00|98.81|96.61|95.07|92.87|98.81|96.61|94.77|92.57|0
1696856700000|2023-10-09 13:05:00|94.97|92.77|95.17|92.97|96.27|94.07|94.67|92.47|0
1696857000000|2023-10-09 13:10:00|95.07|92.87|94.96|92.76|95.56|93.36|94.77|92.57|0
1696857300000|2023-10-09 13:15:00|95.06|92.86|94.86|92.66|95.46|93.26|94.36|92.16|0
1696857600000|2023-10-09 13:20:00|94.81|92.61|93.37|91.17|94.81|92.61|93.17|90.97|0
1696857900000|2023-10-09 13:25:00|93.57|91.37|93.96|91.76|94.36|92.16|92.88|90.68|0
1696858200000|2023-10-09 13:30:00|94.16|91.96|92.06|89.86|94.16|91.96|91.38|89.18|0
1696858500000|2023-10-09 13:35:00|92.26|90.06|91.08|88.88|93.44|91.24|90.79|88.59|0
1696858800000|2023-10-09 13:40:00|91.27|89.07|88.95|86.75|91.96|89.76|88.86|86.66|0
1696859100000|2023-10-09 13:45:00|88.86|86.66|88.62|86.42|90.2|88|88.09|85.89|0
1696859400000|2023-10-09 13:50:00|88.47|86.27|88.76|86.56|90.2|88|88.28|86.08|0
1696859700000|2023-10-09 13:55:00|88.66|86.46|87.9|85.7|89.14|86.94|87.14|84.94|0
1696860000000|2023-10-09 14:00:00|87.8|85.6|91.94|89.74|91.94|89.74|86.86|84.66|0
1696860300000|2023-10-09 14:05:00|91.84|89.64|90.28|88.08|92.24|90.04|90.28|88.08|0
1696860600000|2023-10-09 14:10:00|90.38|88.18|90.38|88.18|91.06|88.86|89.42|87.22|0
1696860900000|2023-10-09 14:15:00|90.18|87.98|89.12|86.92|90.57|88.37|88.74|86.54|0
1696861200000|2023-10-09 14:20:00|89.22|87.02|88.07|85.87|90.28|88.08|87.97|85.77|0
1696861500000|2023-10-09 14:25:00|88.16|85.96|89.88|87.68|90.27|88.07|87.78|85.58|0
1696861800000|2023-10-09 14:30:00|89.79|87.59|90.46|88.26|90.66|88.46|89.11|86.91|0
1696862100000|2023-10-09 14:35:00|90.56|88.36|91.92|89.72|92.21|90.01|90.46|88.26|0
1696862400000|2023-10-09 14:40:00|92.02|89.82|90.55|88.35|92.8|90.6|90.46|88.26|0
1696862700000|2023-10-09 14:45:00|90.65|88.45|94.39|92.19|94.49|92.29|90.41|88.21|0
1696863000000|2023-10-09 14:50:00|94.19|91.99|94.6|92.4|95.1|92.9|93.17|90.97|0
1696863300000|2023-10-09 14:55:00|94.55|92.35|94.6|92.4|95.1|92.9|93.8|91.6|0
1696863600000|2023-10-09 15:00:00|94.5|92.3|93.21|91.01|94.8|92.6|93.11|90.91|0
1696863900000|2023-10-09 15:05:00|93.31|91.11|93.8|91.6|94.59|92.39|93.11|90.91|0
1696864200000|2023-10-09 15:10:00|93.7|91.5|93.01|90.81|94.69|92.49|92.61|90.41|0
1696864500000|2023-10-09 15:15:00|93.3|91.1|91.73|89.53|93.3|91.1|91.73|89.53|0
1696864800000|2023-10-09 15:20:00|91.54|89.34|91.01|88.81|92.12|89.92|90.62|88.42|0
1696865100000|2023-10-09 15:25:00|91.1|88.9|89.27|87.07|91.3|89.1|89.08|86.88|0
1696865400000|2023-10-09 15:30:00|89.18|86.98|88.6|86.4|89.18|86.98|88.22|86.02|0
1696865700000|2023-10-09 15:35:00|88.7|86.5|88.89|86.69|89.27|87.07|88.41|86.21|0
1696866000000|2023-10-09 15:40:00|88.98|86.78|88.93|86.73|89.65|87.45|88.79|86.59|0
1696866300000|2023-10-09 15:45:00|88.88|86.68|89.74|87.54|90.7|88.5|88.88|86.68|0
1696866600000|2023-10-09 15:50:00|89.83|87.63|89.16|86.96|89.93|87.73|88.88|86.68|0
1696866900000|2023-10-09 15:55:00|89.07|86.87|87.93|85.73|89.35|87.15|87.83|85.63|0
1696867200000|2023-10-09 16:00:00|87.83|85.63|88.68|86.48|88.87|86.67|87.64|85.44|0
1696867500000|2023-10-09 16:05:00|88.58|86.38|85.48|83.28|94.35|92.15|84.83|82.63|0
1696867800000|2023-10-09 16:10:00|85.38|83.18|85.57|83.37|85.75|83.55|85.1|82.9|0
1696868100000|2023-10-09 16:15:00|85.47|83.27|84.54|82.34|85.57|83.37|84.54|82.34|0
1696868400000|2023-10-09 16:20:00|84.63|82.43|83.98|81.78|84.73|82.53|82.88|80.68|0
1696868700000|2023-10-09 16:25:00|84.08|81.88|85.93|83.73|85.93|83.73|83.98|81.78|0
1696869000000|2023-10-09 16:30:00|85.84|83.64|85.09|82.89|85.93|83.73|84.77|82.57|0
1696869300000|2023-10-09 16:35:00|84.99|82.79|86.39|84.19|86.58|84.38|84.99|82.79|0
1696869600000|2023-10-09 16:40:00|86.35|84.15|87.34|85.14|87.43|85.23|86.11|83.91|0
1696869900000|2023-10-09 16:45:00|87.24|85.04|86.58|84.38|87.91|85.71|86.3|84.1|0
1696870200000|2023-10-09 16:50:00|86.39|84.19|86.48|84.28|86.76|84.56|85.92|83.72|0
1696870500000|2023-10-09 16:55:00|86.57|84.37|86.76|84.56|87.99|85.79|86.2|84|0
1696870800000|2023-10-09 17:00:00|86.66|84.46|86.47|84.27|87.14|84.94|85.72|83.52|0
1696871100000|2023-10-09 17:05:00|86.28|84.08|85.63|83.43|86.85|84.65|85.63|83.43|0
1696871400000|2023-10-09 17:10:00|85.72|83.52|85.62|83.42|86.19|83.99|85.06|82.86|0
1696871700000|2023-10-09 17:15:00|85.44|83.24|85.06|82.86|85.53|83.33|84.69|82.49|0
1696872000000|2023-10-09 17:20:00|84.97|82.77|84.96|82.76|85.71|83.51|84.83|82.63|0
1696872300000|2023-10-09 17:25:00|84.87|82.67|83.03|80.83|84.87|82.67|82.93|80.73|0
1696872600000|2023-10-09 17:30:00|82.93|80.73|80.94|78.74|82.93|80.73|80.76|78.56|0
1696872900000|2023-10-09 17:35:00|80.85|78.65|80.05|77.85|81.39|79.19|80.05|77.85|0
1696873200000|2023-10-09 17:40:00|79.96|77.76|77.5|75.3|80.05|77.85|77.06|74.86|0
1696873500000|2023-10-09 17:45:00|77.24|75.04|76.71|74.51|77.67|75.47|75.94|73.74|0
1696873800000|2023-10-09 17:50:00|76.63|74.43|76.65|74.45|78.97|76.77|76.03|73.83|0
1696874100000|2023-10-09 17:55:00|76.73|74.53|75.62|73.42|76.73|74.53|75.62|73.42|0
1696874400000|2023-10-09 18:00:00|75.53|73.33|75.7|73.5|76.64|74.44|75.45|73.25|0
1696874700000|2023-10-09 18:05:00|75.79|73.59|74.68|72.48|75.96|73.76|74.01|71.81|0
1696875000000|2023-10-09 18:10:00|74.6|72.4|75.44|73.24|75.44|73.24|74.43|72.23|0
1696875300000|2023-10-09 18:15:00|75.36|73.16|75.35|73.15|75.44|73.24|74.51|72.31|0
1696875600000|2023-10-09 18:20:00|75.44|73.24|75.01|72.81|75.78|73.58|74.84|72.64|0
1696875900000|2023-10-09 18:25:00|75.1|72.9|74.5|72.3|75.35|73.15|74.34|72.14|0
1696876200000|2023-10-09 18:30:00|74.33|72.13|75.77|73.57|75.77|73.57|74.08|71.88|0
1696876500000|2023-10-09 18:35:00|75.68|73.48|75.34|73.14|76.97|74.77|75.34|73.14|0
1696876800000|2023-10-09 18:40:00|75.26|73.06|73.57|71.37|75.34|73.14|73.16|70.96|0
1696877100000|2023-10-09 18:45:00|73.49|71.29|74.24|72.04|74.58|72.38|73.49|71.29|0
1696877400000|2023-10-09 18:50:00|74.32|72.12|73.98|71.78|74.83|72.63|73.9|71.7|0
1696877700000|2023-10-09 18:55:00|73.9|71.7|73.9|71.7|73.98|71.78|72.99|70.79|0
1696878000000|2023-10-09 19:00:00|73.81|71.61|74.57|72.37|75.33|73.13|73.73|71.53|0
1696878300000|2023-10-09 19:05:00|74.4|72.2|74.31|72.11|74.65|72.45|73.56|71.36|0
1696878600000|2023-10-09 19:10:00|74.23|72.03|75.07|72.87|75.07|72.87|73.64|71.44|0
1696878900000|2023-10-09 19:15:00|74.98|72.78|75.66|73.46|75.83|73.63|74.64|72.44|0
1696879200000|2023-10-09 19:20:00|75.57|73.37|75.23|73.03|75.99|73.79|74.98|72.78|0
1696879500000|2023-10-09 19:25:00|75.14|72.94|75.06|72.86|75.57|73.37|74.72|72.52|0
1696879800000|2023-10-09 19:30:00|74.97|72.77|76.16|73.96|76.16|73.96|74.97|72.77|0
1696880100000|2023-10-09 19:35:00|76.41|74.21|76.33|74.13|76.41|74.21|75.73|73.53|0
1696880400000|2023-10-09 19:40:00|76.24|74.04|77.01|74.81|77.01|74.81|76.07|73.87|0
1696880700000|2023-10-09 19:45:00|77.27|75.07|76.15|73.95|77.36|75.16|76.06|73.86|0
1696881000000|2023-10-09 19:50:00|76.23|74.03|75.98|73.78|77.01|74.81|75.89|73.69|0
1696881300000|2023-10-09 19:55:00|75.8|73.6|74.95|72.75|75.89|73.69|74.95|72.75|0
1696881600000|2023-10-09 20:00:00|74.87|72.67|74.28|72.08|75.12|72.92|74.28|72.08|0
1696881900000|2023-10-09 20:05:00|74.36|72.16|74.53|72.33|74.69|72.49|74.11|71.91|0
1696882200000|2023-10-09 20:10:00|74.44|72.24|74.61|72.41|74.69|72.49|74.44|72.24|0
1696882500000|2023-10-09 20:15:00|74.62|72.22|74.54|72.14|74.71|72.31|74.45|72.05|0
1696882800000|2023-10-09 20:20:00|74.62|72.22|74.79|72.39|74.87|72.47|74.62|72.22|0
1696883100000|2023-10-09 20:25:00|74.7|72.3|75.12|72.72|75.21|72.81|74.7|72.3|0
1696883400000|2023-10-09 20:30:00|75.04|72.64|74.95|72.55|75.12|72.72|74.95|72.55|0
1696883700000|2023-10-09 20:35:00|75.03|72.63|75.11|72.71|75.2|72.8|75.03|72.63|0
1696884000000|2023-10-09 20:40:00|75.2|72.8|75.28|72.88|75.37|72.97|75.2|72.8|0
1696884300000|2023-10-09 20:45:00|75.37|72.97|75.36|72.96|75.37|72.97|75.28|72.88|0
1696884600000|2023-10-09 20:50:00|75.28|72.88|75.19|72.79|75.36|72.96|74.94|72.54|0
1696884900000|2023-10-09 20:55:00|75.27|72.87|75.32|72.92|75.36|72.96|75.27|72.87|0
1696885200000|2023-10-09 21:00:00|75.25|72.85|75.18|72.78|75.26|72.86|75.17|72.77|0
1696885500000|2023-10-09 21:05:00|75.19|72.79|75.18|72.78|75.19|72.79|75.07|72.67|0
1696885800000|2023-10-09 21:10:00|75.19|72.79|75.19|72.79|75.19|72.79|75.19|72.79|0
1696886100000|2023-10-09 21:15:00|75.17|72.77|75.15|72.75|75.17|72.77|75.13|72.73|0
1696886400000|2023-10-09 21:20:00|75.12|72.72|75.21|72.81|75.21|72.81|75.07|72.67|0
1696886700000|2023-10-09 21:25:00|75.2|72.8|75.14|72.74|75.2|72.8|75.13|72.73|0
1696887000000|2023-10-09 21:30:00|75.13|72.73|75.13|72.73|75.18|72.78|75.1|72.7|0
1696887300000|2023-10-09 21:35:00|75.1|72.7|75.03|72.63|75.12|72.72|75.03|72.63|0
1696887600000|2023-10-09 21:40:00|75.01|72.61|75.26|72.86|75.26|72.86|74.95|72.55|0
1696887900000|2023-10-09 21:45:00|75.28|72.88|75.26|72.86|75.28|72.88|75.26|72.86|0
1696888200000|2023-10-09 21:50:00|75.3|72.9|75.25|72.85|75.3|72.9|75.25|72.85|0
1696888500000|2023-10-09 21:55:00|75.26|72.86|75.31|72.91|75.31|72.91|75.24|72.84|0
1696888800000|2023-10-09 22:00:00|75.28|72.88|75.49|73.09|75.49|73.09|75.11|72.71|0
1696889100000|2023-10-09 22:05:00|75.57|73.17|75.48|73.08|75.66|73.26|75.48|73.08|0
1696889400000|2023-10-09 22:10:00|75.4|73|75.4|73|75.48|73.08|75.4|73|0
1696889700000|2023-10-09 22:15:00|75.31|72.91|75.31|72.91|75.39|72.99|75.22|72.82|0
1696890000000|2023-10-09 22:20:00|75.22|72.82|75.22|72.82|75.39|72.99|75.18|72.78|0
1696890300000|2023-10-09 22:25:00|75.14|72.74|75.13|72.73|75.39|72.99|75.05|72.65|0
1696890600000|2023-10-09 22:30:00|75.05|72.65|75.13|72.73|75.22|72.82|75.05|72.65|0
1696891200000|2023-10-09 22:40:00|75.21|72.81|75.12|72.72|75.21|72.81|75.12|72.72|0
1696891500000|2023-10-09 22:45:00|75.21|72.81|75.21|72.81|75.21|72.81|75.12|72.72|0
1696891800000|2023-10-09 22:50:00|75.2|72.8|75.29|72.89|75.29|72.89|75.12|72.72|0
1696892100000|2023-10-09 22:55:00|75.33|72.93|75.28|72.88|75.37|72.97|75.28|72.88|0
1696892400000|2023-10-09 23:00:00|75.37|72.97|75.28|72.88|75.37|72.97|75.28|72.88|0
1696892700000|2023-10-09 23:05:00|75.19|72.79|75.11|72.71|75.28|72.88|75.11|72.71|0
1696893000000|2023-10-09 23:10:00|75.19|72.79|74.94|72.54|75.19|72.79|74.94|72.54|0
1696893300000|2023-10-09 23:15:00|75.02|72.62|75.02|72.62|75.02|72.62|74.94|72.54|0
1696893600000|2023-10-09 23:20:00|74.93|72.53|74.93|72.53|75.02|72.62|74.93|72.53|0
1696893900000|2023-10-09 23:25:00|75.01|72.61|75.01|72.61|75.01|72.61|74.93|72.53|0
1696894200000|2023-10-09 23:30:00|74.93|72.53|75.01|72.61|75.01|72.61|74.92|72.52|0
1696894500000|2023-10-09 23:35:00|75.09|72.69|75.01|72.61|75.14|72.74|75.01|72.61|0
1696894800000|2023-10-09 23:40:00|75.09|72.69|75.34|72.94|75.43|73.03|75.09|72.69|0
1696895100000|2023-10-09 23:45:00|75.26|72.86|75.08|72.68|75.34|72.94|75.08|72.68|0
1696895400000|2023-10-09 23:50:00|75.17|72.77|74.91|72.51|75.17|72.77|74.91|72.51|0
1696895700000|2023-10-09 23:55:00|74.96|72.56|74.83|72.43|75|72.6|74.83|72.43|0
1696896000000|2023-10-10 00:00:00|74.91|72.51|75.08|72.68|75.08|72.68|74.74|72.34|0
1696896300000|2023-10-10 00:05:00|75.16|72.76|74.65|72.25|75.33|72.93|74.4|72|0
1696896600000|2023-10-10 00:10:00|74.73|72.33|75.15|72.75|75.32|72.92|74.73|72.33|0
1696896900000|2023-10-10 00:15:00|75.24|72.84|74.42|72.02|75.24|72.84|74.42|72.02|0
1696897200000|2023-10-10 00:20:00|74.34|71.94|74.34|71.94|74.59|72.19|74.25|71.85|0
1696897500000|2023-10-10 00:25:00|74.25|71.85|73.75|71.35|74.25|71.85|73.66|71.26|0
1696897800000|2023-10-10 00:30:00|73.69|71.49|73.9|71.7|74.06|71.86|73.56|71.36|0
1696898100000|2023-10-10 00:35:00|73.81|71.61|73.64|71.44|74.06|71.86|73.56|71.36|0
1696898400000|2023-10-10 00:40:00|73.73|71.53|73.81|71.61|73.81|71.61|73.64|71.44|0
1696898700000|2023-10-10 00:45:00|73.72|71.52|73.55|71.35|73.81|71.61|73.47|71.27|0
1696899000000|2023-10-10 00:50:00|73.47|71.27|73.22|71.02|73.55|71.35|73.22|71.02|0
1696899300000|2023-10-10 00:55:00|73.13|70.93|73.55|71.35|73.63|71.43|73.13|70.93|0
1696899600000|2023-10-10 01:00:00|73.59|71.39|73.29|71.09|73.63|71.43|73.29|71.09|0
1696899900000|2023-10-10 01:05:00|73.34|71.14|73.29|71.09|73.46|71.26|73.17|70.97|0
1696900200000|2023-10-10 01:10:00|73.21|71.01|72.79|70.59|73.29|71.09|72.71|70.51|0
1696900500000|2023-10-10 01:15:00|72.71|70.51|72.37|70.17|72.79|70.59|72.21|70.01|0
1696900800000|2023-10-10 01:20:00|72.33|70.13|72.12|69.92|72.54|70.34|71.96|69.76|0
1696901100000|2023-10-10 01:25:00|72.04|69.84|72.04|69.84|72.12|69.92|71.96|69.76|0
1696901400000|2023-10-10 01:30:00|72.12|69.92|72.04|69.84|72.28|70.08|71.87|69.67|0
1696901700000|2023-10-10 01:35:00|71.95|69.75|72.11|69.91|72.28|70.08|71.87|69.67|0
1696902000000|2023-10-10 01:40:00|72.03|69.83|72.28|70.08|72.28|70.08|71.95|69.75|0
1696902300000|2023-10-10 01:45:00|72.36|70.16|72.52|70.32|72.52|70.32|72.19|69.99|0
1696902600000|2023-10-10 01:50:00|72.44|70.24|72.52|70.32|72.6|70.4|72.44|70.24|0
1696902900000|2023-10-10 01:55:00|72.6|70.4|72.68|70.48|72.85|70.65|72.6|70.4|0
1696903200000|2023-10-10 02:00:00|72.76|70.56|72.35|70.15|72.76|70.56|72.35|70.15|0
1696903500000|2023-10-10 02:05:00|72.39|70.19|72.67|70.47|72.67|70.47|72.26|70.06|0
1696903800000|2023-10-10 02:10:00|72.59|70.39|72.92|70.72|72.92|70.72|72.59|70.39|0
1696904100000|2023-10-10 02:15:00|72.84|70.64|72.59|70.39|72.92|70.72|72.59|70.39|0
1696904400000|2023-10-10 02:20:00|72.67|70.47|73.08|70.88|73.16|70.96|72.67|70.47|0
1696904700000|2023-10-10 02:25:00|72.91|70.71|72.74|70.54|72.91|70.71|72.74|70.54|0
1696905000000|2023-10-10 02:30:00|72.66|70.46|72.91|70.71|72.99|70.79|72.66|70.46|0
1696905300000|2023-10-10 02:35:00|72.99|70.79|72.41|70.21|72.99|70.79|72.33|70.13|0
1696905600000|2023-10-10 02:40:00|72.33|70.13|72.49|70.29|72.66|70.46|72.33|70.13|0
1696905900000|2023-10-10 02:45:00|72.57|70.37|73.31|71.11|73.31|71.11|72.57|70.37|0
1696906200000|2023-10-10 02:50:00|73.23|71.03|73.31|71.11|73.4|71.2|73.23|71.03|0
1696906500000|2023-10-10 02:55:00|73.35|71.15|73.64|71.44|73.64|71.44|73.31|71.11|0
1696906800000|2023-10-10 03:00:00|73.72|71.52|73.39|71.19|73.72|71.52|73.39|71.19|0
1696907100000|2023-10-10 03:05:00|73.3|71.1|73.72|71.52|73.8|71.6|73.22|71.02|0
1696907400000|2023-10-10 03:10:00|73.64|71.44|73.38|71.18|73.72|71.52|73.3|71.1|0
1696907700000|2023-10-10 03:15:00|73.47|71.27|73.38|71.18|73.55|71.35|73.3|71.1|0
1696908000000|2023-10-10 03:20:00|73.3|71.1|73.38|71.18|73.54|71.34|73.29|71.09|0
1696908300000|2023-10-10 03:25:00|73.46|71.26|73.12|70.92|73.46|71.26|73.12|70.92|0
1696908600000|2023-10-10 03:30:00|73.21|71.01|73.45|71.25|73.5|71.3|73.12|70.92|0
1696908900000|2023-10-10 03:35:00|73.37|71.17|73.45|71.25|73.45|71.25|73.2|71|0
1696909200000|2023-10-10 03:40:00|73.37|71.17|73.28|71.08|73.53|71.33|73.28|71.08|0
1696909500000|2023-10-10 03:45:00|73.24|71.04|73.44|71.24|73.53|71.33|73.2|71|0
1696909800000|2023-10-10 03:50:00|73.53|71.33|73.36|71.16|73.53|71.33|73.36|71.16|0
1696910100000|2023-10-10 03:55:00|73.44|71.24|73.27|71.07|73.52|71.32|73.19|70.99|0
1696910400000|2023-10-10 04:00:00|73.35|71.15|73.6|71.4|73.6|71.4|73.27|71.07|0
1696910700000|2023-10-10 04:05:00|73.56|71.36|73.77|71.57|73.77|71.57|73.52|71.32|0
1696911000000|2023-10-10 04:10:00|73.85|71.65|73.76|71.56|73.93|71.73|73.6|71.4|0
1696911300000|2023-10-10 04:15:00|73.85|71.65|73.93|71.73|73.93|71.73|73.76|71.56|0
1696911600000|2023-10-10 04:20:00|73.84|71.64|73.76|71.56|73.93|71.73|73.76|71.56|0
1696911900000|2023-10-10 04:25:00|73.67|71.47|73.75|71.55|73.76|71.56|73.59|71.39|0
1696912200000|2023-10-10 04:30:00|73.67|71.47|73.5|71.3|73.75|71.55|73.5|71.3|0
1696912500000|2023-10-10 04:35:00|73.58|71.38|73.5|71.3|73.58|71.38|73.41|71.21|0
1696912800000|2023-10-10 04:40:00|73.58|71.38|73.41|71.21|73.74|71.54|73.16|70.96|0
1696913100000|2023-10-10 04:45:00|73.33|71.13|73.58|71.38|73.58|71.38|73.33|71.13|0
1696913400000|2023-10-10 04:50:00|73.57|71.37|73.66|71.46|73.74|71.54|73.57|71.37|0
1696913700000|2023-10-10 04:55:00|73.62|71.42|73.74|71.54|73.74|71.54|73.62|71.42|0
1696914000000|2023-10-10 05:00:00|73.82|71.62|73.9|71.7|73.99|71.79|73.57|71.37|0
1696914300000|2023-10-10 05:05:00|73.82|71.62|73.73|71.53|73.9|71.7|73.57|71.37|0
1696914600000|2023-10-10 05:10:00|73.77|71.57|73.89|71.69|73.9|71.7|73.73|71.53|0
1696914900000|2023-10-10 05:15:00|73.98|71.78|73.89|71.69|74.06|71.86|73.89|71.69|0
1696915200000|2023-10-10 05:20:00|73.81|71.61|73.81|71.61|73.89|71.69|73.72|71.52|0
1696915500000|2023-10-10 05:25:00|73.85|71.65|73.89|71.69|73.97|71.77|73.8|71.6|0
1696915800000|2023-10-10 05:30:00|73.8|71.6|73.72|71.52|73.8|71.6|73.34|71.14|0
1696916100000|2023-10-10 05:35:00|73.8|71.6|73.71|71.51|74.05|71.85|73.71|71.51|0
1696916400000|2023-10-10 05:40:00|73.8|71.6|73.38|71.18|73.8|71.6|73.04|70.84|0
1696916700000|2023-10-10 05:45:00|73.42|71.22|73.37|71.17|73.54|71.34|73.12|70.92|0
1696917000000|2023-10-10 05:50:00|73.33|71.13|73.79|71.59|73.79|71.59|73.29|71.09|0
1696917300000|2023-10-10 05:55:00|73.75|71.55|73.41|71.21|73.87|71.67|73.37|71.17|0
1696917600000|2023-10-10 06:00:00|73.53|71.33|73.78|71.58|74.12|71.92|73.36|71.16|0
1696917900000|2023-10-10 06:05:00|73.7|71.5|74.79|72.59|74.79|72.59|73.61|71.41|0
1696918200000|2023-10-10 06:10:00|74.62|72.42|74.87|72.67|75.04|72.84|74.53|72.33|0
1696918500000|2023-10-10 06:15:00|74.78|72.58|75.38|73.18|75.46|73.26|74.62|72.42|0
1696918800000|2023-10-10 06:20:00|75.29|73.09|74.99|72.79|75.38|73.18|74.95|72.75|0
1696919100000|2023-10-10 06:25:00|74.95|72.75|74.99|72.79|75.12|72.92|74.69|72.49|0
1696919400000|2023-10-10 06:30:00|75.03|72.83|74.6|72.4|75.11|72.91|74.44|72.24|0
1696919700000|2023-10-10 06:35:00|74.69|72.49|74.31|72.11|74.69|72.49|74.01|71.81|0
1696920000000|2023-10-10 06:40:00|74.35|72.15|74.85|72.65|74.94|72.74|74.26|72.06|0
1696920300000|2023-10-10 06:45:00|74.94|72.74|74.85|72.65|75.19|72.99|74.81|72.61|0
1696920600000|2023-10-10 06:50:00|74.81|72.61|74.59|72.39|74.93|72.73|74.51|72.31|0
1696920900000|2023-10-10 06:55:00|74.68|72.48|74.25|72.05|74.68|72.48|74.17|71.97|0
1696921200000|2023-10-10 07:00:00|74.21|72.01|74.08|71.88|74.5|72.3|73.33|71.13|0
1696921500000|2023-10-10 07:05:00|74|71.8|72.91|70.71|74.25|72.05|72.91|70.71|0
1696921800000|2023-10-10 07:10:00|72.95|70.75|73.57|71.37|73.66|71.46|72.91|70.71|0
1696922100000|2023-10-10 07:15:00|73.53|71.33|72.74|70.54|73.82|71.62|72.65|70.45|0
1696922400000|2023-10-10 07:20:00|72.82|70.62|72.57|70.37|72.82|70.62|72.04|69.84|0
1696922700000|2023-10-10 07:25:00|72.53|70.33|72.9|70.7|73.73|71.53|72.49|70.29|0
1696923000000|2023-10-10 07:30:00|72.73|70.53|72.23|70.03|72.81|70.61|71.82|69.62|0
1696923300000|2023-10-10 07:35:00|72.15|69.95|71.98|69.78|72.23|70.03|71.65|69.45|0
1696923600000|2023-10-10 07:40:00|71.9|69.7|71.9|69.7|72.06|69.86|71.73|69.53|0
1696923900000|2023-10-10 07:45:00|71.81|69.61|72.55|70.35|72.6|70.4|71.81|69.61|0
1696924200000|2023-10-10 07:50:00|72.64|70.44|73.21|71.01|73.97|71.77|72.55|70.35|0
1696924500000|2023-10-10 07:55:00|73.13|70.93|73.21|71.01|73.51|71.31|72.96|70.76|0
1696924800000|2023-10-10 08:00:00|73.29|71.09|73.92|71.72|74.04|71.84|72.79|70.59|0
1696925100000|2023-10-10 08:05:00|73.96|71.76|74.29|72.09|74.46|72.26|73.46|71.26|0
1696925400000|2023-10-10 08:10:00|74.25|72.05|73.45|71.25|74.63|72.43|72.21|70.01|0
1696925700000|2023-10-10 08:15:00|73.41|71.21|73.58|71.38|73.95|71.75|72.37|70.17|0
1696926000000|2023-10-10 08:20:00|73.62|71.42|72.12|69.92|73.62|71.42|71.83|69.63|0
1696926300000|2023-10-10 08:25:00|72.04|69.84|71.71|69.51|72.08|69.88|71.38|69.18|0
1696926600000|2023-10-10 08:30:00|71.62|69.42|71.7|69.5|71.99|69.79|71.21|69.01|0
1696926900000|2023-10-10 08:35:00|71.78|69.58|71.45|69.25|71.95|69.75|71.37|69.17|0
1696927200000|2023-10-10 08:40:00|71.54|69.34|72.11|69.91|72.52|70.32|71.54|69.34|0
1696927500000|2023-10-10 08:45:00|72.03|69.83|71.2|69|72.03|69.83|71.04|68.84|0
1696927800000|2023-10-10 08:50:00|71.12|68.92|70.96|68.76|71.45|69.25|70.87|68.67|0
1696928100000|2023-10-10 08:55:00|70.87|68.67|70.95|68.75|71.36|69.16|70.59|68.39|0
1696928400000|2023-10-10 09:00:00|71.03|68.83|71.97|69.77|72.34|70.14|71.03|68.83|0
1696928700000|2023-10-10 09:05:00|71.93|69.73|72.17|69.97|72.59|70.39|71.68|69.48|0
1696929000000|2023-10-10 09:10:00|72.22|70.02|72.58|70.38|72.67|70.47|71.76|69.56|0
1696929300000|2023-10-10 09:15:00|72.67|70.47|71.92|69.72|72.67|70.47|71.6|69.4|0
1696929600000|2023-10-10 09:20:00|71.88|69.68|71.67|69.47|72|69.8|71.43|69.23|0
1696929900000|2023-10-10 09:25:00|71.72|69.52|71.51|69.31|71.75|69.55|71.26|69.06|0
1696930200000|2023-10-10 09:30:00|71.42|69.22|71.58|69.38|72.41|70.21|71.42|69.22|0
1696930500000|2023-10-10 09:35:00|71.67|69.47|71.83|69.63|72.49|70.29|71.67|69.47|0
1696930800000|2023-10-10 09:40:00|71.75|69.55|71.91|69.71|71.99|69.79|71.5|69.3|0
1696931100000|2023-10-10 09:45:00|71.87|69.67|72.15|69.95|72.48|70.28|71.82|69.62|0
1696931400000|2023-10-10 09:50:00|72.32|70.12|71.57|69.37|72.32|70.12|71.41|69.21|0
1696931700000|2023-10-10 09:55:00|71.49|69.29|71.73|69.53|71.9|69.7|71.41|69.21|0
1696932000000|2023-10-10 10:00:00|71.9|69.7|72.06|69.86|72.14|69.94|71.65|69.45|0
1696932300000|2023-10-10 10:05:00|72.02|69.82|71.24|69.04|72.14|69.94|71.16|68.96|0
1696932600000|2023-10-10 10:10:00|71.28|69.08|71.48|69.28|71.81|69.61|71.15|68.95|0
1696932900000|2023-10-10 10:15:00|71.56|69.36|71.72|69.52|71.97|69.77|71.48|69.28|0
1696933200000|2023-10-10 10:20:00|71.8|69.6|71.16|68.96|72.79|70.59|70.91|68.71|0
1696933500000|2023-10-10 10:25:00|71.12|68.92|70.66|68.46|71.16|68.96|70.5|68.3|0
1696933800000|2023-10-10 10:30:00|70.58|68.38|70.66|68.46|70.66|68.46|70.42|68.22|0
1696934100000|2023-10-10 10:35:00|70.58|68.38|70.62|68.42|70.82|68.62|70.37|68.17|0
1696934400000|2023-10-10 10:40:00|70.66|68.46|70.25|68.05|70.66|68.46|70.09|67.89|0
1696934700000|2023-10-10 10:45:00|70.33|68.13|70.73|68.53|70.81|68.61|70.25|68.05|0
1696935000000|2023-10-10 10:50:00|70.65|68.45|70.4|68.2|70.73|68.53|70.37|68.17|0
1696935300000|2023-10-10 10:55:00|70.48|68.28|71.38|69.18|71.38|69.18|70.32|68.12|0
1696935600000|2023-10-10 11:00:00|71.29|69.09|71.37|69.17|71.54|69.34|71.13|68.93|0
1696935900000|2023-10-10 11:05:00|71.29|69.09|71.53|69.33|71.53|69.33|71.21|69.01|0
1696936200000|2023-10-10 11:10:00|71.45|69.25|72.11|69.91|72.94|70.74|71.45|69.25|0
1696936500000|2023-10-10 11:15:00|72.03|69.83|72.02|69.82|72.36|70.16|71.86|69.66|0
1696936800000|2023-10-10 11:20:00|71.94|69.74|72.85|70.65|73.19|70.99|71.94|69.74|0
1696937100000|2023-10-10 11:25:00|72.89|70.69|73.52|71.32|73.52|71.32|72.85|70.65|0
1696937400000|2023-10-10 11:30:00|73.35|71.15|73.01|70.81|73.35|71.15|72.6|70.4|0
1696937700000|2023-10-10 11:35:00|72.93|70.73|71.93|69.73|73.26|71.06|71.85|69.65|0
1696938000000|2023-10-10 11:40:00|72.01|69.81|72.59|70.39|72.84|70.64|72.01|69.81|0
1696938300000|2023-10-10 11:45:00|72.51|70.31|73.34|71.14|73.34|71.14|72.51|70.31|0
1696938600000|2023-10-10 11:50:00|73.42|71.22|74.01|71.81|74.01|71.81|73.42|71.22|0
1696938900000|2023-10-10 11:55:00|74.09|71.89|74.09|71.89|74.43|72.23|73.84|71.64|0
1696939200000|2023-10-10 12:00:00|74.17|71.97|73.75|71.55|74.6|72.4|73.41|71.21|0
1696939500000|2023-10-10 12:05:00|73.71|71.51|73.58|71.38|74.17|71.97|73.58|71.38|0
1696939800000|2023-10-10 12:10:00|73.66|71.46|73.24|71.04|74|71.8|72.99|70.79|0
1696940100000|2023-10-10 12:15:00|73.41|71.21|73.82|71.62|74.08|71.88|73.24|71.04|0
1696940400000|2023-10-10 12:20:00|73.74|71.54|73.4|71.2|73.99|71.79|73.15|70.95|0
1696940700000|2023-10-10 12:25:00|73.36|71.16|73.4|71.2|73.82|71.62|73.06|70.86|0
1696941000000|2023-10-10 12:30:00|73.48|71.28|72.89|70.69|73.48|71.28|72.56|70.36|0
1696941300000|2023-10-10 12:35:00|72.98|70.78|72.72|70.52|73.56|71.36|72.56|70.36|0
1696941600000|2023-10-10 12:40:00|72.81|70.61|72.89|70.69|73.22|71.02|72.39|70.19|0
1696941900000|2023-10-10 12:45:00|72.8|70.6|72.88|70.68|73.47|71.27|72.72|70.52|0
1696942200000|2023-10-10 12:50:00|72.8|70.6|71.8|69.6|73.47|71.27|71.72|69.52|0
1696942500000|2023-10-10 12:55:00|71.88|69.68|71.96|69.76|72.46|70.26|71.68|69.48|0
1696942800000|2023-10-10 13:00:00|72.05|69.85|72.62|70.42|72.96|70.76|72.05|69.85|0
1696943100000|2023-10-10 13:05:00|72.71|70.51|72.54|70.34|72.71|70.51|71.88|69.68|0
1696943400000|2023-10-10 13:10:00|72.46|70.26|71.3|69.1|72.46|70.26|71.21|69.01|0
1696943700000|2023-10-10 13:15:00|71.34|69.14|71.29|69.09|71.46|69.26|71.05|68.85|0
1696944000000|2023-10-10 13:20:00|71.37|69.17|72.36|70.16|72.36|70.16|71.09|68.89|0
1696944300000|2023-10-10 13:25:00|72.28|70.08|71.29|69.09|72.28|70.08|70.96|68.76|0
1696944600000|2023-10-10 13:30:00|71.2|69|70.69|68.49|72.44|70.24|69.88|67.68|0
1696944900000|2023-10-10 13:35:00|70.78|68.58|71.18|68.98|71.56|69.36|69.79|67.59|0
1696945200000|2023-10-10 13:40:00|71.27|69.07|71.18|68.98|72.09|69.89|70.28|68.08|0
1696945500000|2023-10-10 13:45:00|71.35|69.15|70.6|68.4|71.59|69.39|69.95|67.75|0
1696945800000|2023-10-10 13:50:00|70.52|68.32|69.7|67.5|70.52|68.32|69.46|67.26|0
1696946100000|2023-10-10 13:55:00|69.78|67.58|68.57|66.37|70.19|67.99|68.57|66.37|0
1696946400000|2023-10-10 14:00:00|68.41|66.21|66.98|64.78|68.41|66.21|66.59|64.39|0
1696946700000|2023-10-10 14:05:00|66.82|64.62|66.59|64.39|67.14|64.94|66.2|64|0
1696947000000|2023-10-10 14:10:00|66.66|64.46|65.03|62.83|66.98|64.78|65.03|62.83|0
1696947300000|2023-10-10 14:15:00|64.95|62.75|64.21|62.01|66.9|64.7|64.14|61.94|0
1696947600000|2023-10-10 14:20:00|64.14|61.94|64.21|62.01|64.82|62.62|63.98|61.78|0
1696947900000|2023-10-10 14:25:00|64.29|62.09|63.52|61.32|64.52|62.32|63|60.8|0
1696948200000|2023-10-10 14:30:00|63.67|61.47|62.62|60.42|64.05|61.85|62.39|60.19|0
1696948500000|2023-10-10 14:35:00|62.54|60.34|62.27|60.07|62.77|60.57|61.46|59.26|0
1696948800000|2023-10-10 14:40:00|62.35|60.15|62.95|60.75|62.95|60.75|62.2|60|0
1696949100000|2023-10-10 14:45:00|62.87|60.67|63.32|61.12|63.7|61.5|62.8|60.6|0
1696949400000|2023-10-10 14:50:00|63.25|61.05|62.57|60.37|63.4|61.2|61.82|59.62|0
1696949700000|2023-10-10 14:55:00|62.49|60.29|62.64|60.44|63.17|60.97|62.26|60.06|0
1696950000000|2023-10-10 15:00:00|62.49|60.29|61.74|59.54|63.01|60.81|61.74|59.54|0
1696950300000|2023-10-10 15:05:00|61.89|59.69|61.29|59.09|61.89|59.69|59.83|57.63|0
1696950600000|2023-10-10 15:10:00|61.15|58.95|60|57.8|61.51|59.31|59.86|57.66|0
1696950900000|2023-10-10 15:15:00|59.93|57.73|58.63|56.43|59.93|57.73|58.49|56.29|0
1696951200000|2023-10-10 15:20:00|58.56|56.36|58.92|56.72|59.28|57.08|58.56|56.36|0
1696951500000|2023-10-10 15:25:00|58.84|56.64|59.2|57|59.78|57.58|58.84|56.64|0
1696951800000|2023-10-10 15:30:00|59.13|56.93|58.7|56.5|59.42|57.22|58.55|56.35|0
1696952100000|2023-10-10 15:35:00|58.48|56.28|58.62|56.42|59.56|57.36|58.41|56.21|0
1696952400000|2023-10-10 15:40:00|58.55|56.35|57.7|55.5|58.69|56.49|57.63|55.43|0
1696952700000|2023-10-10 15:45:00|57.84|55.64|58.6|56.4|59.17|56.97|57.63|55.43|0
1696953000000|2023-10-10 15:50:00|58.53|56.33|58.17|55.97|58.6|56.4|58.1|55.9|0
1696953300000|2023-10-10 15:55:00|58.24|56.04|57.67|55.47|58.24|56.04|57.39|55.19|0
1696953600000|2023-10-10 16:00:00|57.6|55.4|57.95|55.75|58.1|55.9|57.46|55.26|0
1696953900000|2023-10-10 16:05:00|57.88|55.68|58.13|55.93|58.55|56.35|57.88|55.68|0
1696954200000|2023-10-10 16:10:00|58.2|56|57.77|55.57|58.2|56|57.35|55.15|0
1696954500000|2023-10-10 16:15:00|57.7|55.5|57.63|55.43|58.05|55.85|57.63|55.43|0
1696954800000|2023-10-10 16:20:00|57.56|55.36|58.12|55.92|58.83|56.63|57.56|55.36|0
1696955100000|2023-10-10 16:25:00|58.19|55.99|57.76|55.56|58.26|56.06|57.69|55.49|0
1696955400000|2023-10-10 16:30:00|57.83|55.63|57.97|55.77|58.04|55.84|57.55|55.35|0
1696955700000|2023-10-10 16:35:00|57.9|55.7|58.18|55.98|58.82|56.62|57.9|55.7|0
1696956000000|2023-10-10 16:40:00|58.25|56.05|58.39|56.19|59.03|56.83|58.11|55.91|0
1696956300000|2023-10-10 16:45:00|58.46|56.26|59.1|56.9|59.1|56.9|58.18|55.98|0
1696956600000|2023-10-10 16:50:00|59.03|56.83|58.17|55.97|59.03|56.83|57.96|55.76|0
1696956900000|2023-10-10 16:55:00|58.31|56.11|58.38|56.18|58.95|56.75|58.17|55.97|0
1696957200000|2023-10-10 17:00:00|58.45|56.25|61.93|59.73|61.93|59.73|58.45|56.25|0
1696957500000|2023-10-10 17:05:00|62.38|60.18|62.82|60.62|63.43|61.23|61.71|59.51|0
1696957800000|2023-10-10 17:10:00|62.75|60.55|64.06|61.86|64.18|61.98|62.15|59.95|0
1696958100000|2023-10-10 17:15:00|64.61|62.41|63.66|61.46|65.3|63.1|63.55|61.35|0
1696958400000|2023-10-10 17:20:00|63.62|61.42|63.47|61.27|63.93|61.73|62.57|60.37|0
1696958700000|2023-10-10 17:25:00|63.39|61.19|63.02|60.82|64.3|62.1|63.02|60.82|0
1696959000000|2023-10-10 17:30:00|63.24|61.04|63.99|61.79|64.6|62.4|62.94|60.74|0
1696959300000|2023-10-10 17:35:00|63.92|61.72|63.24|61.04|63.92|61.72|62.94|60.74|0
1696959600000|2023-10-10 17:40:00|63.31|61.11|62.55|60.35|63.47|61.27|62.32|60.12|0
1696959900000|2023-10-10 17:45:00|62.62|60.42|62.69|60.49|63.22|61.02|62.32|60.12|0
1696960200000|2023-10-10 17:50:00|62.77|60.57|63.1|60.9|64.27|62.07|62.54|60.34|0
1696960500000|2023-10-10 17:55:00|63.06|60.86|62.74|60.54|63.14|60.94|62.39|60.19|0
1696960800000|2023-10-10 18:00:00|62.81|60.61|62.36|60.16|63.18|60.98|62.28|60.08|0
1696961100000|2023-10-10 18:05:00|62.43|60.23|63.56|61.36|63.56|61.36|62.36|60.16|0
1696961400000|2023-10-10 18:10:00|63.48|61.28|64.39|62.19|64.39|62.19|62.95|60.75|0
1696961700000|2023-10-10 18:15:00|64.54|62.34|63.63|61.43|64.77|62.57|63.48|61.28|0
1696962000000|2023-10-10 18:20:00|63.55|61.35|64.54|62.34|64.69|62.49|63.4|61.2|0
1696962300000|2023-10-10 18:25:00|64.61|62.41|64.69|62.49|65.54|63.34|63.4|61.2|0
1696962600000|2023-10-10 18:30:00|64.84|62.64|63.69|61.49|64.92|62.72|63.54|61.34|0
1696962900000|2023-10-10 18:35:00|63.77|61.57|64.22|62.02|64.99|62.79|63.24|61.04|0
1696963200000|2023-10-10 18:40:00|64.3|62.1|63.46|61.26|64.76|62.56|63.39|61.19|0
1696963500000|2023-10-10 18:45:00|63.54|61.34|63.31|61.11|63.54|61.34|61.89|59.69|0
1696963800000|2023-10-10 18:50:00|63.23|61.03|65.52|63.32|65.52|63.32|63.16|60.96|0
1696964100000|2023-10-10 18:55:00|65.6|63.4|65.28|63.08|66.22|64.02|65.21|63.01|0
1696964400000|2023-10-10 19:00:00|65.36|63.16|64.44|62.24|65.52|63.32|64.28|62.08|0
1696964700000|2023-10-10 19:05:00|64.36|62.16|64.13|61.93|65.05|62.85|63.98|61.78|0
1696965000000|2023-10-10 19:10:00|64.21|62.01|64.58|62.38|64.89|62.69|64.05|61.85|0
1696965300000|2023-10-10 19:15:00|64.66|62.46|64.43|62.23|64.89|62.69|63.59|61.39|0
1696965600000|2023-10-10 19:20:00|64.5|62.3|64.66|62.46|65.66|63.46|64.43|62.23|0
1696965900000|2023-10-10 19:25:00|64.58|62.38|64.81|62.61|64.96|62.76|64.27|62.07|0
1696966200000|2023-10-10 19:30:00|64.88|62.68|64.42|62.22|64.96|62.76|64.04|61.84|0
1696966500000|2023-10-10 19:35:00|64.5|62.3|63.83|61.63|65.26|63.06|63.83|61.63|0
1696966800000|2023-10-10 19:40:00|63.76|61.56|63.37|61.17|63.83|61.63|63.07|60.87|0
1696967100000|2023-10-10 19:45:00|63.45|61.25|62.84|60.64|63.75|61.55|62.84|60.64|0
1696967400000|2023-10-10 19:50:00|62.91|60.71|64.59|62.39|64.75|62.55|62.91|60.71|0
1696967700000|2023-10-10 19:55:00|64.67|62.47|64.36|62.16|64.98|62.78|63.6|61.4|0
1696968000000|2023-10-10 20:00:00|64.51|62.31|63.9|61.7|64.82|62.62|63.9|61.7|0
1696968300000|2023-10-10 20:05:00|63.97|61.77|64.28|62.08|64.51|62.31|63.9|61.7|0
1696968600000|2023-10-10 20:10:00|64.2|62|64.2|62|64.27|62.07|63.74|61.54|0
1696968900000|2023-10-10 20:15:00|64.24|62.04|64.37|61.97|64.45|62.05|64.07|61.67|0
1696969200000|2023-10-10 20:20:00|64.45|62.05|64.44|62.04|64.52|62.12|64.29|61.89|0
1696969500000|2023-10-10 20:25:00|64.37|61.97|64.52|62.12|64.52|62.12|64.21|61.81|0
1696969800000|2023-10-10 20:30:00|64.44|62.04|64.52|62.12|64.52|62.12|64.36|61.96|0
1696970100000|2023-10-10 20:35:00|64.44|62.04|64.51|62.11|64.51|62.11|64.44|62.04|0
1696970400000|2023-10-10 20:40:00|64.44|62.04|64.51|62.11|64.51|62.11|64.44|62.04|0
1696970700000|2023-10-10 20:45:00|64.43|62.03|64.51|62.11|64.51|62.11|64.43|62.03|0
1696971000000|2023-10-10 20:50:00|64.5|62.1|64.43|62.03|64.5|62.1|64.43|62.03|0
1696971300000|2023-10-10 20:55:00|64.5|62.1|64.46|62.06|64.54|62.14|64.39|61.99|0
1696971600000|2023-10-10 21:00:00|64.51|62.11|64.45|62.05|64.52|62.12|64.45|62.05|0
1696971900000|2023-10-10 21:05:00|64.49|62.09|64.53|62.13|64.54|62.14|64.49|62.09|0
1696972200000|2023-10-10 21:10:00|64.54|62.14|64.5|62.1|64.55|62.15|64.47|62.07|0
1696972500000|2023-10-10 21:15:00|64.51|62.11|64.43|62.03|64.54|62.14|64.37|61.97|0
1696972800000|2023-10-10 21:20:00|64.42|62.02|64.45|62.05|64.45|62.05|64.42|62.02|0
1696973100000|2023-10-10 21:25:00|64.44|62.04|64.46|62.06|64.48|62.08|64.44|62.04|0
1696973400000|2023-10-10 21:30:00|64.47|62.07|64.59|62.19|64.59|62.19|64.45|62.05|0
1696974000000|2023-10-10 21:40:00|64.58|62.18|64.58|62.18|64.58|62.18|64.58|62.18|0
1696974300000|2023-10-10 21:45:00|64.61|62.21|64.44|62.04|64.74|62.34|64.44|62.04|0
1696974600000|2023-10-10 21:50:00|64.58|62.18|64.65|62.25|64.65|62.25|64.58|62.18|0
1696974900000|2023-10-10 21:55:00|64.62|62.22|64.62|62.22|64.67|62.27|64.6|62.2|0
1696975200000|2023-10-10 22:00:00|64.35|61.95|64.62|62.22|64.62|62.22|64.24|61.84|0
1696975500000|2023-10-10 22:05:00|64.54|62.14|64.77|62.37|65|62.6|64.54|62.14|0
1696975800000|2023-10-10 22:10:00|64.85|62.45|64.69|62.29|64.85|62.45|64.69|62.29|0
1696976100000|2023-10-10 22:15:00|64.77|62.37|64.61|62.21|65|62.6|64.61|62.21|0
1696976400000|2023-10-10 22:20:00|64.53|62.13|64.53|62.13|64.61|62.21|64.49|62.09|0
1696976700000|2023-10-10 22:25:00|64.57|62.17|64.6|62.2|64.61|62.21|64.57|62.17|0
1696977000000|2023-10-10 22:30:00|64.53|62.13|64.37|61.97|64.6|62.2|64.37|61.97|0
1696977300000|2023-10-10 22:35:00|64.45|62.05|64.37|61.97|64.52|62.12|64.29|61.89|0
1696977600000|2023-10-10 22:40:00|64.29|61.89|64.36|61.96|64.37|61.97|64.21|61.81|0
1696977900000|2023-10-10 22:45:00|64.29|61.89|64.21|61.81|64.36|61.96|64.21|61.81|0
1696978200000|2023-10-10 22:50:00|64.25|61.85|64.36|61.96|64.44|62.04|64.21|61.81|0
1696978500000|2023-10-10 22:55:00|64.44|62.04|64.36|61.96|64.44|62.04|64.36|61.96|0
1696978800000|2023-10-10 23:00:00|64.28|61.88|64.28|61.88|64.36|61.96|64.2|61.8|0
1696979100000|2023-10-10 23:05:00|64.24|61.84|63.97|61.57|64.24|61.84|63.97|61.57|0
1696979400000|2023-10-10 23:10:00|64.04|61.64|63.96|61.56|64.12|61.72|63.96|61.56|0
1696979700000|2023-10-10 23:15:00|63.93|61.53|63.88|61.48|63.96|61.56|63.88|61.48|0
1696980000000|2023-10-10 23:20:00|63.81|61.41|63.88|61.48|63.88|61.48|63.73|61.33|0
1696980300000|2023-10-10 23:25:00|63.8|61.4|63.95|61.55|63.96|61.56|63.8|61.4|0
1696980600000|2023-10-10 23:30:00|63.88|61.48|63.95|61.55|63.95|61.55|63.8|61.4|0
1696980900000|2023-10-10 23:35:00|64.03|61.63|64.03|61.63|64.03|61.63|63.95|61.55|0
1696981200000|2023-10-10 23:40:00|63.95|61.55|63.87|61.47|64.03|61.63|63.87|61.47|0
1696981500000|2023-10-10 23:45:00|63.91|61.51|64.02|61.62|64.06|61.66|63.87|61.47|0
1696981800000|2023-10-10 23:50:00|64.1|61.7|63.94|61.54|64.1|61.7|63.94|61.54|0
1696982100000|2023-10-10 23:55:00|64.02|61.62|63.94|61.54|64.09|61.69|63.86|61.46|0
1696982400000|2023-10-11 00:00:00|64.01|61.61|63.4|61|64.01|61.61|63.17|60.77|0
1696982700000|2023-10-11 00:05:00|63.32|60.92|63.55|61.15|63.63|61.23|63.25|60.85|0
1696983000000|2023-10-11 00:10:00|63.47|61.07|63.39|60.99|63.62|61.22|63.39|60.99|0
1696983300000|2023-10-11 00:15:00|63.32|60.92|65.35|62.95|65.35|62.95|63.32|60.92|0
1696983600000|2023-10-11 00:20:00|65.27|62.87|64.92|62.52|65.3|62.9|64.92|62.52|0
1696983900000|2023-10-11 00:25:00|64.99|62.59|64.99|62.59|65.14|62.74|64.91|62.51|0
1696984200000|2023-10-11 00:30:00|65.07|62.67|64.73|62.53|65.12|62.92|64.35|62.15|0
1696984500000|2023-10-11 00:35:00|64.81|62.61|64.35|62.15|64.81|62.61|64.2|62|0
1696984800000|2023-10-11 00:40:00|64.42|62.22|64.5|62.3|64.58|62.38|64.35|62.15|0
1696985100000|2023-10-11 00:45:00|64.57|62.37|64.57|62.37|64.65|62.45|64.42|62.22|0
1696985400000|2023-10-11 00:50:00|64.65|62.45|65.11|62.91|65.11|62.91|64.57|62.37|0
1696985700000|2023-10-11 00:55:00|65.03|62.83|65.26|63.06|65.26|63.06|64.95|62.75|0
1696986000000|2023-10-11 01:00:00|65.41|63.21|65.26|63.06|65.53|63.33|65.1|62.9|0
1696986300000|2023-10-11 01:05:00|65.33|63.13|65.56|63.36|65.56|63.36|65.18|62.98|0
1696986600000|2023-10-11 01:10:00|65.48|63.28|65.25|63.05|65.48|63.28|65.17|62.97|0
1696986900000|2023-10-11 01:15:00|65.17|62.97|65.25|63.05|65.48|63.28|65.02|62.82|0
1696987200000|2023-10-11 01:20:00|65.17|62.97|65.55|63.35|65.86|63.66|65.09|62.89|0
1696987500000|2023-10-11 01:25:00|65.63|63.43|65.4|63.2|65.71|63.51|65.32|63.12|0
1696987800000|2023-10-11 01:30:00|65.55|63.35|65.39|63.19|65.86|63.66|65.39|63.19|0
1696988100000|2023-10-11 01:35:00|65.31|63.11|65.62|63.42|65.62|63.42|65.24|63.04|0
1696988400000|2023-10-11 01:40:00|65.58|63.38|65.15|62.95|65.62|63.42|65.08|62.88|0
1696988700000|2023-10-11 01:45:00|65.08|62.88|65.15|62.95|65.23|63.03|64.77|62.57|0
1696989000000|2023-10-11 01:50:00|65.23|63.03|65.23|63.03|65.31|63.11|65|62.8|0
1696989300000|2023-10-11 01:55:00|65.15|62.95|65.3|63.1|65.42|63.22|65.15|62.95|0
1696989600000|2023-10-11 02:00:00|65.38|63.18|65.45|63.25|65.57|63.37|65.14|62.94|0
1696989900000|2023-10-11 02:05:00|65.61|63.41|65.37|63.17|65.68|63.48|65.22|63.02|0
1696990200000|2023-10-11 02:10:00|65.29|63.09|65.14|62.94|65.29|63.09|64.91|62.71|0
1696990500000|2023-10-11 02:15:00|65.06|62.86|65.29|63.09|65.37|63.17|65.06|62.86|0
1696990800000|2023-10-11 02:20:00|65.21|63.01|65.25|63.05|65.52|63.32|65.21|63.01|0
1696991100000|2023-10-11 02:25:00|65.21|63.01|65.21|63.01|65.44|63.24|65.13|62.93|0
1696991400000|2023-10-11 02:30:00|65.25|63.05|64.89|62.69|65.28|63.08|64.89|62.69|0
1696991700000|2023-10-11 02:35:00|64.82|62.62|64.66|62.46|64.89|62.69|64.66|62.46|0
1696992000000|2023-10-11 02:40:00|64.74|62.54|64.58|62.38|64.81|62.61|64.51|62.31|0
1696992300000|2023-10-11 02:45:00|64.5|62.3|64.58|62.38|64.66|62.46|64.5|62.3|0
1696992600000|2023-10-11 02:50:00|64.5|62.3|64.5|62.3|64.65|62.45|64.42|62.22|0
1696992900000|2023-10-11 02:55:00|64.58|62.38|64.73|62.53|64.73|62.53|64.5|62.3|0
1696993200000|2023-10-11 03:00:00|64.65|62.45|64.65|62.45|64.88|62.68|64.57|62.37|0
1696993500000|2023-10-11 03:05:00|64.69|62.49|64.72|62.52|64.88|62.68|64.64|62.44|0
1696993800000|2023-10-11 03:10:00|64.64|62.44|64.79|62.59|64.87|62.67|64.64|62.44|0
1696994100000|2023-10-11 03:15:00|64.87|62.67|64.87|62.67|64.95|62.75|64.72|62.52|0
1696994400000|2023-10-11 03:20:00|64.95|62.75|64.79|62.59|65.02|62.82|64.79|62.59|0
1696994700000|2023-10-11 03:25:00|64.87|62.67|64.79|62.59|64.87|62.67|64.79|62.59|0
1696995000000|2023-10-11 03:30:00|64.83|62.63|64.63|62.43|64.83|62.63|64.48|62.28|0
1696995300000|2023-10-11 03:35:00|64.55|62.35|64.47|62.27|64.59|62.39|64.4|62.2|0
1696995600000|2023-10-11 03:40:00|64.4|62.2|64.47|62.27|64.47|62.27|64.32|62.12|0
1696995900000|2023-10-11 03:45:00|64.39|62.19|64.54|62.34|64.55|62.35|64.39|62.19|0
1696996200000|2023-10-11 03:50:00|64.62|62.42|64.77|62.57|64.77|62.57|64.46|62.26|0
1696996500000|2023-10-11 03:55:00|64.85|62.65|64.77|62.57|64.85|62.65|64.69|62.49|0
1696996800000|2023-10-11 04:00:00|64.69|62.49|64.69|62.49|64.69|62.49|64.54|62.34|0
1696997100000|2023-10-11 04:05:00|64.61|62.41|64.69|62.49|64.69|62.49|64.61|62.41|0
1696997400000|2023-10-11 04:10:00|64.76|62.56|64.68|62.48|64.76|62.56|64.61|62.41|0
1696997700000|2023-10-11 04:15:00|64.61|62.41|64.3|62.1|64.61|62.41|64.3|62.1|0
1696998000000|2023-10-11 04:20:00|64.37|62.17|64.45|62.25|64.45|62.25|64.3|62.1|0
1696998300000|2023-10-11 04:25:00|64.37|62.17|64.67|62.47|64.67|62.47|64.37|62.17|0
1696998600000|2023-10-11 04:30:00|64.75|62.55|64.82|62.62|64.98|62.78|64.67|62.47|0
1696998900000|2023-10-11 04:35:00|64.86|62.66|64.9|62.7|64.9|62.7|64.75|62.55|0
1696999200000|2023-10-11 04:40:00|64.94|62.74|64.9|62.7|65.05|62.85|64.82|62.62|0
1696999500000|2023-10-11 04:45:00|64.97|62.77|64.97|62.77|65.05|62.85|64.89|62.69|0
1696999800000|2023-10-11 04:50:00|64.89|62.69|64.97|62.77|64.97|62.77|64.89|62.69|0
1697000100000|2023-10-11 04:55:00|64.89|62.69|64.96|62.76|65.04|62.84|64.89|62.69|0
1697000400000|2023-10-11 05:00:00|65.04|62.84|64.73|62.53|65.04|62.84|64.73|62.53|0
1697000700000|2023-10-11 05:05:00|64.81|62.61|64.96|62.76|64.96|62.76|64.73|62.53|0
1697001000000|2023-10-11 05:10:00|65.04|62.84|64.88|62.68|65.08|62.88|64.88|62.68|0
1697001300000|2023-10-11 05:15:00|64.96|62.76|64.72|62.52|64.96|62.76|64.65|62.45|0
1697001600000|2023-10-11 05:20:00|64.64|62.44|64.72|62.52|64.87|62.67|64.64|62.44|0
1697001900000|2023-10-11 05:25:00|64.79|62.59|64.56|62.36|64.79|62.59|64.49|62.29|0
1697002200000|2023-10-11 05:30:00|64.64|62.44|64.56|62.36|64.64|62.44|64.41|62.21|0
1697002500000|2023-10-11 05:35:00|64.48|62.28|64.86|62.66|64.94|62.74|64.48|62.28|0
1697002800000|2023-10-11 05:40:00|64.94|62.74|65.09|62.89|65.33|63.13|64.94|62.74|0
1697003100000|2023-10-11 05:45:00|65.01|62.81|64.94|62.74|65.17|62.97|64.78|62.58|0
1697003400000|2023-10-11 05:50:00|65.01|62.81|65.01|62.81|65.17|62.97|65.01|62.81|0
1697003700000|2023-10-11 05:55:00|65.05|62.85|65.16|62.96|65.32|63.12|65.05|62.85|0
1697004000000|2023-10-11 06:00:00|65.12|62.92|65.54|63.34|65.62|63.42|65.12|62.92|0
1697004300000|2023-10-11 06:05:00|65.62|63.42|65.7|63.5|65.93|63.73|65.39|63.19|0
1697004600000|2023-10-11 06:10:00|65.62|63.42|65.31|63.11|65.85|63.65|65.23|63.03|0
1697004900000|2023-10-11 06:15:00|65.35|63.15|65.38|63.18|65.46|63.26|65.23|63.03|0
1697005200000|2023-10-11 06:20:00|65.46|63.26|65.61|63.41|65.69|63.49|65.07|62.87|0
1697005500000|2023-10-11 06:25:00|65.69|63.49|65.22|63.02|65.73|63.53|65.22|63.02|0
1697005800000|2023-10-11 06:30:00|65.3|63.1|65.22|63.02|65.45|63.25|64.99|62.79|0
1697006100000|2023-10-11 06:35:00|65.14|62.94|64.79|62.59|65.14|62.94|64.75|62.55|0
1697006400000|2023-10-11 06:40:00|64.75|62.55|64.6|62.4|64.75|62.55|64.44|62.24|0
1697006700000|2023-10-11 06:45:00|64.67|62.47|64.59|62.39|64.75|62.55|64.59|62.39|0
1697007000000|2023-10-11 06:50:00|64.67|62.47|64.82|62.62|64.82|62.62|64.67|62.47|0
1697007300000|2023-10-11 06:55:00|64.9|62.7|65.2|63|65.44|63.24|64.74|62.54|0
1697007600000|2023-10-11 07:00:00|65.13|62.93|64.74|62.54|65.24|63.04|64.28|62.08|0
1697007900000|2023-10-11 07:05:00|64.89|62.69|64.58|62.38|65.01|62.81|64.35|62.15|0
1697008200000|2023-10-11 07:10:00|64.66|62.46|64.12|61.92|65.12|62.92|64.12|61.92|0
1697008500000|2023-10-11 07:15:00|63.97|61.77|64.35|62.15|64.88|62.68|63.59|61.39|0
1697008800000|2023-10-11 07:20:00|64.27|62.07|63.66|61.46|64.42|62.22|63.43|61.23|0
1697009100000|2023-10-11 07:25:00|63.62|61.42|63.58|61.38|64.26|62.06|63.5|61.3|0
1697009400000|2023-10-11 07:30:00|63.5|61.3|63.35|61.15|63.58|61.38|63.12|60.92|0
1697009700000|2023-10-11 07:35:00|63.42|61.22|63.65|61.45|64.26|62.06|63.35|61.15|0
1697010000000|2023-10-11 07:40:00|63.57|61.37|62.05|59.85|63.8|61.6|61.9|59.7|0
1697010300000|2023-10-11 07:45:00|61.98|59.78|61.75|59.55|62.35|60.15|61.75|59.55|0
1697010600000|2023-10-11 07:50:00|61.83|59.63|63.41|61.21|63.45|61.25|61.83|59.63|0
1697010900000|2023-10-11 07:55:00|63.48|61.28|63.71|61.51|64.25|62.05|63.33|61.13|0
1697011200000|2023-10-11 08:00:00|63.63|61.43|62.87|60.67|63.86|61.66|62.72|60.52|0
1697011500000|2023-10-11 08:05:00|62.72|60.52|63.93|61.73|64.01|61.81|62.64|60.44|0
1697011800000|2023-10-11 08:10:00|63.78|61.58|64.04|61.84|64.12|61.92|63.09|60.89|0
1697012100000|2023-10-11 08:15:00|64.01|61.81|63.96|61.76|64.58|62.38|63.66|61.46|0
1697012400000|2023-10-11 08:20:00|64|61.8|64.46|62.26|64.5|62.3|63.51|61.31|0
1697012700000|2023-10-11 08:25:00|64.42|62.22|64.04|61.84|64.81|62.61|64|61.8|0
1697013000000|2023-10-11 08:30:00|64.11|61.91|63.96|61.76|64.57|62.37|63.88|61.68|0
1697013300000|2023-10-11 08:35:00|63.88|61.68|63.19|60.99|64.03|61.83|63.12|60.92|0
1697013600000|2023-10-11 08:40:00|63.27|61.07|63.26|61.06|63.42|61.22|62.74|60.54|0
1697013900000|2023-10-11 08:45:00|63.19|60.99|62.81|60.61|63.3|61.1|62.58|60.38|0
1697014200000|2023-10-11 08:50:00|62.88|60.68|62.35|60.15|62.88|60.68|62.2|60|0
1697014500000|2023-10-11 08:55:00|62.28|60.08|62.5|60.3|62.8|60.6|62.2|60|0
1697014800000|2023-10-11 09:00:00|62.58|60.38|62.5|60.3|62.8|60.6|62.12|59.92|0
1697015100000|2023-10-11 09:05:00|62.57|60.37|62.95|60.75|63.02|60.82|62.35|60.15|0
1697015400000|2023-10-11 09:10:00|62.99|60.79|62.49|60.29|63.33|61.13|62.19|59.99|0
1697015700000|2023-10-11 09:15:00|62.42|60.22|62.34|60.14|62.87|60.67|62.26|60.06|0
1697016000000|2023-10-11 09:20:00|62.41|60.21|62.49|60.29|62.79|60.59|62.34|60.14|0
1697016300000|2023-10-11 09:25:00|62.41|60.21|63.01|60.81|63.01|60.81|62.26|60.06|0
1697016600000|2023-10-11 09:30:00|62.94|60.74|62.48|60.28|63.01|60.81|62.22|60.02|0
1697016900000|2023-10-11 09:35:00|62.44|60.24|62.7|60.5|62.78|60.58|62.33|60.13|0
1697017200000|2023-10-11 09:40:00|62.63|60.43|62.02|59.82|62.7|60.5|62.02|59.82|0
1697017500000|2023-10-11 09:45:00|61.95|59.75|62.1|59.9|62.17|59.97|61.8|59.6|0
1697017800000|2023-10-11 09:50:00|62.02|59.82|61.87|59.67|62.1|59.9|61.8|59.6|0
1697018100000|2023-10-11 09:55:00|61.94|59.74|61.94|59.74|62.17|59.97|61.42|59.22|0
1697018400000|2023-10-11 10:00:00|61.87|59.67|61.6|59.4|62.02|59.82|61.34|59.14|0
1697018700000|2023-10-11 10:05:00|61.57|59.37|61.86|59.66|61.94|59.74|61.49|59.29|0
1697019000000|2023-10-11 10:10:00|61.94|59.74|62.16|59.96|62.31|60.11|61.71|59.51|0
1697019300000|2023-10-11 10:15:00|62.2|60|61.78|59.58|62.46|60.26|61.71|59.51|0
1697019600000|2023-10-11 10:20:00|61.82|59.62|61.78|59.58|62.15|59.95|61.7|59.5|0
1697019900000|2023-10-11 10:25:00|61.85|59.65|61.61|59.41|61.96|59.76|61.24|59.04|0
1697020200000|2023-10-11 10:30:00|61.53|59.33|61.75|59.55|61.83|59.63|61.23|59.03|0
1697020500000|2023-10-11 10:35:00|61.68|59.48|61.16|58.96|61.75|59.55|61.16|58.96|0
1697020800000|2023-10-11 10:40:00|61.23|59.03|60.93|58.73|61.38|59.18|60.93|58.73|0
1697021100000|2023-10-11 10:45:00|60.86|58.66|61.15|58.95|61.3|59.1|60.86|58.66|0
1697021400000|2023-10-11 10:50:00|61.22|59.02|61|58.8|61.45|59.25|61|58.8|0
1697021700000|2023-10-11 10:55:00|60.93|58.73|61.14|58.94|61.22|59.02|60.92|58.72|0
1697022000000|2023-10-11 11:00:00|61.07|58.87|60.4|58.2|61.07|58.87|60.4|58.2|0
1697022300000|2023-10-11 11:05:00|60.48|58.28|59.96|57.76|60.55|58.35|59.82|57.62|0
1697022600000|2023-10-11 11:10:00|59.32|57.12|59.25|57.05|59.54|57.34|59.18|56.98|0
1697022900000|2023-10-11 11:15:00|59.32|57.12|59.32|57.12|59.46|57.26|59.17|56.97|0
1697023200000|2023-10-11 11:20:00|59.39|57.19|59.17|56.97|59.39|57.19|59.17|56.97|0
1697023500000|2023-10-11 11:25:00|59.24|57.04|59.24|57.04|59.53|57.33|59.17|56.97|0
1697023800000|2023-10-11 11:30:00|59.31|57.11|58.73|56.53|59.6|57.4|58.59|56.39|0
1697024100000|2023-10-11 11:35:00|58.8|56.6|59.38|57.18|59.38|57.18|58.8|56.6|0
1697024400000|2023-10-11 11:40:00|59.45|57.25|59.93|57.73|60.18|57.98|59.45|57.25|0
1697024700000|2023-10-11 11:45:00|59.96|57.76|59.45|57.25|60.03|57.83|59.3|57.1|0
1697025000000|2023-10-11 11:50:00|59.37|57.17|59.3|57.1|59.74|57.54|59.3|57.1|0
1697025300000|2023-10-11 11:55:00|59.37|57.17|60.06|57.86|60.13|57.93|59.37|57.17|0
1697025600000|2023-10-11 12:00:00|60.13|57.93|60.5|58.3|60.79|58.59|59.99|57.79|0
1697025900000|2023-10-11 12:05:00|60.46|58.26|59.91|57.71|60.79|58.59|59.84|57.64|0
1697026200000|2023-10-11 12:10:00|59.98|57.78|60.12|57.92|60.49|58.29|59.91|57.71|0
1697026500000|2023-10-11 12:15:00|60.05|57.85|60.42|58.22|60.71|58.51|60.05|57.85|0
1697026800000|2023-10-11 12:20:00|60.49|58.29|60.05|57.85|60.64|58.44|59.75|57.55|0
1697027100000|2023-10-11 12:25:00|60.12|57.92|60.23|58.03|60.78|58.58|60.05|57.85|0
1697027400000|2023-10-11 12:30:00|60.19|57.99|61.06|58.86|62.91|60.71|60.19|57.99|0
1697027700000|2023-10-11 12:35:00|60.84|58.64|61.65|59.45|61.65|59.45|59.22|57.02|0
1697028000000|2023-10-11 12:40:00|61.58|59.38|60.83|58.63|62.1|59.9|60.83|58.63|0
1697028300000|2023-10-11 12:45:00|60.76|58.56|60.31|58.11|61.24|59.04|60.17|57.97|0
1697028600000|2023-10-11 12:50:00|60.39|58.19|59.94|57.74|60.75|58.55|59.65|57.45|0
1697028900000|2023-10-11 12:55:00|60.02|57.82|58.99|56.79|60.16|57.96|58.99|56.79|0
1697029200000|2023-10-11 13:00:00|59.07|56.87|58.92|56.72|60.38|58.18|58.34|56.14|0
1697029500000|2023-10-11 13:05:00|58.85|56.65|59.28|57.08|59.42|57.22|58.34|56.14|0
1697029800000|2023-10-11 13:10:00|59.35|57.15|60.37|58.17|60.44|58.24|59.2|57|0
1697030100000|2023-10-11 13:15:00|60.52|58.32|60.37|58.17|60.96|58.76|60.15|57.95|0
1697030400000|2023-10-11 13:20:00|60.44|58.24|60.66|58.46|60.88|58.68|60.29|58.09|0
1697030700000|2023-10-11 13:25:00|60.59|58.39|60.44|58.24|60.66|58.46|59.85|57.65|0
1697031000000|2023-10-11 13:30:00|60.29|58.09|58.9|56.7|60.29|58.09|58.26|56.06|0
1697031300000|2023-10-11 13:35:00|58.68|56.48|59.04|56.84|59.77|57.57|58.18|55.98|0
1697031600000|2023-10-11 13:40:00|58.9|56.7|59.29|57.09|60.94|58.74|58.68|56.48|0
1697031900000|2023-10-11 13:45:00|59.22|57.02|58.85|56.65|59.4|57.2|58.06|55.86|0
1697032200000|2023-10-11 13:50:00|58.92|56.72|60.9|58.7|61.05|58.85|58.71|56.51|0
1697032500000|2023-10-11 13:55:00|60.83|58.63|60.6|58.4|60.9|58.7|60.46|58.26|0
1697032800000|2023-10-11 14:00:00|60.53|58.33|61.27|59.07|61.72|59.52|60.53|58.33|0
1697033100000|2023-10-11 14:05:00|60.72|58.52|60.57|58.37|60.86|58.66|59.76|57.56|0
1697033400000|2023-10-11 14:10:00|60.49|58.29|62.22|60.02|62.22|60.02|60.42|58.22|0
1697033700000|2023-10-11 14:15:00|62.29|60.09|62.21|60.01|62.52|60.32|61.53|59.33|0
1697034000000|2023-10-11 14:20:00|62.29|60.09|61.53|59.33|62.29|60.09|61.16|58.96|0
1697034300000|2023-10-11 14:25:00|61.61|59.41|61.6|59.4|62.44|60.24|61.53|59.33|0
1697034600000|2023-10-11 14:30:00|61.53|59.33|61.15|58.95|62.28|60.08|61.15|58.95|0
1697034900000|2023-10-11 14:35:00|61.22|59.02|60.67|58.47|62.43|60.23|60.52|58.32|0
1697035200000|2023-10-11 14:40:00|60.74|58.54|61.27|59.07|61.72|59.52|60.52|58.32|0
1697035500000|2023-10-11 14:45:00|61.04|58.84|61.87|59.67|62.56|60.36|61.04|58.84|0
1697035800000|2023-10-11 14:50:00|61.79|59.59|59.84|57.64|61.79|59.59|59.48|57.28|0
1697036100000|2023-10-11 14:55:00|59.92|57.72|59.55|57.35|60.14|57.94|59.47|57.27|0
1697036400000|2023-10-11 15:00:00|59.62|57.42|59.62|57.42|59.84|57.64|58.59|56.39|0
1697036700000|2023-10-11 15:05:00|59.54|57.34|59.47|57.27|59.69|57.49|58.96|56.76|0
1697037000000|2023-10-11 15:10:00|59.39|57.19|60.28|58.08|60.43|58.23|59.03|56.83|0
1697037300000|2023-10-11 15:15:00|60.35|58.15|62.69|60.49|63.15|60.95|60.35|58.15|0
1697037600000|2023-10-11 15:20:00|62.84|60.64|61.85|59.65|63.15|60.95|61.67|59.47|0
1697037900000|2023-10-11 15:25:00|61.92|59.72|62.65|60.45|62.76|60.56|61.69|59.49|0
1697038200000|2023-10-11 15:30:00|62.61|60.41|61.99|59.79|62.68|60.48|61.76|59.56|0
1697038500000|2023-10-11 15:35:00|62.07|59.87|62.37|60.17|62.83|60.63|61.92|59.72|0
1697038800000|2023-10-11 15:40:00|62.29|60.09|63.13|60.93|63.14|60.94|62.29|60.09|0
1697039100000|2023-10-11 15:45:00|63.06|60.86|62.14|59.94|63.06|60.86|61.61|59.41|0
1697039400000|2023-10-11 15:50:00|62.06|59.86|61.68|59.48|62.21|60.01|60.85|58.65|0
1697039700000|2023-10-11 15:55:00|61.75|59.55|62.59|60.39|62.59|60.39|61.68|59.48|0
1697040000000|2023-10-11 16:00:00|62.51|60.31|62.74|60.54|63.13|60.93|62.51|60.31|0
1697040300000|2023-10-11 16:05:00|62.82|60.62|62.51|60.31|63.66|61.46|62.28|60.08|0
1697040600000|2023-10-11 16:10:00|62.43|60.23|63.5|61.3|63.5|61.3|62.43|60.23|0
1697040900000|2023-10-11 16:15:00|63.58|61.38|65.84|63.64|66.32|64.12|63.5|61.3|0
1697041200000|2023-10-11 16:20:00|65.76|63.56|66.15|63.95|66.39|64.19|65.76|63.56|0
1697041500000|2023-10-11 16:25:00|66.08|63.88|65.99|63.79|66.63|64.43|65.76|63.56|0
1697041800000|2023-10-11 16:30:00|66.15|63.95|65.91|63.71|66.15|63.95|65.13|62.93|0
1697042100000|2023-10-11 16:35:00|65.83|63.63|65.05|62.85|66.15|63.95|64.81|62.61|0
1697042400000|2023-10-11 16:40:00|64.97|62.77|65.51|63.31|65.59|63.39|64.66|62.46|0
1697042700000|2023-10-11 16:45:00|65.59|63.39|65.59|63.39|65.98|63.78|65.36|63.16|0
1697043000000|2023-10-11 16:50:00|65.47|63.27|66.45|64.25|66.93|64.73|65.27|63.07|0
1697043300000|2023-10-11 16:55:00|66.37|64.17|66.65|64.45|66.85|64.65|65.27|63.07|0
1697043600000|2023-10-11 17:00:00|66.8|64.6|67.51|65.31|67.59|65.39|66.25|64.05|0
1697043900000|2023-10-11 17:05:00|67.43|65.23|66.56|64.36|67.51|65.31|66.56|64.36|0
1697044200000|2023-10-11 17:10:00|66.64|64.44|66.17|63.97|66.8|64.6|66.17|63.97|0
1697044500000|2023-10-11 17:15:00|66.25|64.05|68.7|66.5|69.11|66.91|66.09|63.89|0
1697044800000|2023-10-11 17:20:00|68.78|66.58|68.3|66.1|69.11|66.91|67.82|65.62|0
1697045100000|2023-10-11 17:25:00|68.46|66.26|68.06|65.86|68.62|66.42|67.74|65.54|0
1697045400000|2023-10-11 17:30:00|68.14|65.94|69.1|66.9|69.1|66.9|68.14|65.94|0
1697045700000|2023-10-11 17:35:00|69.18|66.98|69.91|67.71|69.99|67.79|68.16|65.96|0
1697046000000|2023-10-11 17:40:00|69.99|67.79|69.58|67.38|69.99|67.79|69.34|67.14|0
1697046300000|2023-10-11 17:45:00|69.66|67.46|69.98|67.78|70.23|68.03|69.26|67.06|0
1697046600000|2023-10-11 17:50:00|69.9|67.7|68.37|66.17|69.9|67.7|68.37|66.17|0
1697046900000|2023-10-11 17:55:00|68.45|66.25|68.17|65.97|68.77|66.57|67.89|65.69|0
1697047200000|2023-10-11 18:00:00|68.13|65.93|67.52|65.32|68.21|66.01|66.42|64.22|0
1697047500000|2023-10-11 18:05:00|67.6|65.4|67.55|65.35|67.67|65.47|66.73|64.53|0
1697047800000|2023-10-11 18:10:00|67.59|65.39|67.27|65.07|67.99|65.79|66.65|64.45|0
1697048100000|2023-10-11 18:15:00|67.11|64.91|66.64|64.44|67.11|64.91|65.86|63.66|0
1697048400000|2023-10-11 18:20:00|66.72|64.52|64.24|62.04|66.72|64.52|64.24|62.04|0
1697048700000|2023-10-11 18:25:00|64.32|62.12|64.89|62.69|65.24|63.04|63.41|61.21|0
1697049000000|2023-10-11 18:30:00|64.81|62.61|64.04|61.84|64.89|62.69|63.66|61.46|0
1697049300000|2023-10-11 18:35:00|63.89|61.69|64.35|62.15|64.35|62.15|63.43|61.23|0
1697049600000|2023-10-11 18:40:00|64.42|62.22|63.66|61.46|64.58|62.38|63.35|61.15|0
1697049900000|2023-10-11 18:45:00|63.58|61.38|63.43|61.23|64.19|61.99|62.97|60.77|0
1697050200000|2023-10-11 18:50:00|63.65|61.45|62.97|60.77|63.88|61.68|62.82|60.62|0
1697050500000|2023-10-11 18:55:00|63.04|60.84|63.5|61.3|64.03|61.83|62.74|60.54|0
1697050800000|2023-10-11 19:00:00|63.57|61.37|62.81|60.61|63.72|61.52|62.36|60.16|0
1697051100000|2023-10-11 19:05:00|62.89|60.69|62.96|60.76|63.8|61.6|62.89|60.69|0
1697051400000|2023-10-11 19:10:00|62.89|60.69|63.41|61.21|63.49|61.29|62.58|60.38|0
1697051700000|2023-10-11 19:15:00|63.49|61.29|62.1|59.9|64.83|62.63|62.1|59.9|0
1697052000000|2023-10-11 19:20:00|62.17|59.97|61.8|59.6|62.63|60.43|61.8|59.6|0
1697052300000|2023-10-11 19:25:00|61.87|59.67|61.34|59.14|62.32|60.12|60.97|58.77|0
1697052600000|2023-10-11 19:30:00|61.49|59.29|61.04|58.84|61.64|59.44|60.82|58.62|0
1697052900000|2023-10-11 19:35:00|60.97|58.77|59.94|57.74|61.42|59.22|59.72|57.52|0
1697053200000|2023-10-11 19:40:00|59.79|57.59|58.56|56.36|60.91|58.71|58.34|56.14|0
1697053500000|2023-10-11 19:45:00|58.63|56.43|58.26|56.06|58.63|56.43|57.55|55.35|0
1697053800000|2023-10-11 19:50:00|58.19|55.99|57.76|55.56|58.26|56.06|57.62|55.42|0
1697054100000|2023-10-11 19:55:00|57.83|55.63|57.76|55.56|58.12|55.92|57.11|54.91|0
1697054400000|2023-10-11 20:00:00|57.68|55.48|56.19|53.99|57.83|55.63|55.85|53.65|0
1697054700000|2023-10-11 20:05:00|56.26|54.06|55.26|53.06|57.01|54.81|55.13|52.93|0
1697055000000|2023-10-11 20:10:00|55.23|53.03|54.99|52.79|55.33|53.13|54.92|52.72|0
1697055300000|2023-10-11 20:15:00|54.95|52.55|54.94|52.54|55.08|52.68|54.81|52.41|0
1697055600000|2023-10-11 20:20:00|55.01|52.61|55.01|52.61|55.29|52.89|55.01|52.61|0
1697055900000|2023-10-11 20:25:00|54.94|52.54|55.15|52.75|55.22|52.82|54.94|52.54|0
1697056200000|2023-10-11 20:30:00|55.08|52.68|55.21|52.81|55.28|52.88|55.01|52.61|0
1697056500000|2023-10-11 20:35:00|55.14|52.74|55.07|52.67|55.21|52.81|55.07|52.67|0
1697056800000|2023-10-11 20:40:00|55|52.6|54.93|52.53|55.07|52.67|54.86|52.46|0
1697057100000|2023-10-11 20:45:00|55|52.6|54.93|52.53|55|52.6|54.93|52.53|0
1697057400000|2023-10-11 20:50:00|54.86|52.46|54.65|52.25|54.86|52.46|54.65|52.25|0
1697057700000|2023-10-11 20:55:00|54.72|52.32|54.68|52.28|54.72|52.32|54.51|52.11|0
1697058000000|2023-10-11 21:00:00|54.65|52.25|54.67|52.27|54.73|52.33|54.6|52.2|0
1697058300000|2023-10-11 21:05:00|54.69|52.29|54.67|52.27|54.71|52.31|54.62|52.22|0
1697058600000|2023-10-11 21:10:00|54.68|52.28|54.72|52.32|54.72|52.32|54.67|52.27|0
1697058900000|2023-10-11 21:15:00|54.78|52.38|54.78|52.38|54.81|52.41|54.71|52.31|0
1697059200000|2023-10-11 21:20:00|54.77|52.37|54.88|52.48|54.95|52.55|54.77|52.37|0
1697059500000|2023-10-11 21:25:00|54.89|52.49|54.88|52.48|54.97|52.57|54.86|52.46|0
1697059800000|2023-10-11 21:30:00|54.89|52.49|54.86|52.46|54.97|52.57|54.83|52.43|0
1697060100000|2023-10-11 21:35:00|54.89|52.49|54.85|52.45|54.89|52.49|54.83|52.43|0
1697060400000|2023-10-11 21:40:00|54.86|52.46|54.85|52.45|54.86|52.46|54.85|52.45|0
1697060700000|2023-10-11 21:45:00|54.9|52.5|54.86|52.46|54.92|52.52|54.8|52.4|0
1697061000000|2023-10-11 21:50:00|54.87|52.47|54.85|52.45|54.88|52.48|54.82|52.42|0
1697061300000|2023-10-11 21:55:00|54.86|52.46|54.86|52.46|54.88|52.48|54.83|52.43|0
1697061600000|2023-10-11 22:00:00|54.93|52.53|55.3|52.9|55.44|53.04|54.93|52.53|0
1697061900000|2023-10-11 22:05:00|55.27|52.87|55.37|52.97|55.44|53.04|55.23|52.83|0
1697062200000|2023-10-11 22:10:00|55.33|52.93|55.43|53.03|55.44|53.04|55.3|52.9|0
1697062500000|2023-10-11 22:15:00|55.5|53.1|55.64|53.24|55.64|53.24|55.43|53.03|0
1697062800000|2023-10-11 22:20:00|55.57|53.17|55.43|53.03|55.57|53.17|55.43|53.03|0
1697063100000|2023-10-11 22:25:00|55.5|53.1|55.43|53.03|55.5|53.1|55.43|53.03|0
1697063400000|2023-10-11 22:30:00|55.36|52.96|55.22|52.82|55.43|53.03|55.22|52.82|0
1697063700000|2023-10-11 22:35:00|55.28|52.88|55.21|52.81|55.28|52.88|55.21|52.81|0
1697064000000|2023-10-11 22:40:00|55.28|52.88|55.28|52.88|55.28|52.88|55.21|52.81|0
1697064300000|2023-10-11 22:45:00|55.25|52.85|55.14|52.74|55.28|52.88|55.11|52.71|0
1697064600000|2023-10-11 22:50:00|55.17|52.77|55.14|52.74|55.21|52.81|55.14|52.74|0
1697064900000|2023-10-11 22:55:00|55.07|52.67|54.99|52.59|55.14|52.74|54.93|52.53|0
1697065200000|2023-10-11 23:00:00|54.93|52.53|55.06|52.66|55.13|52.73|54.86|52.46|0
1697065500000|2023-10-11 23:05:00|55.03|52.63|55.06|52.66|55.06|52.66|54.92|52.52|0
1697065800000|2023-10-11 23:10:00|55.13|52.73|55.06|52.66|55.13|52.73|55.06|52.66|0
1697066100000|2023-10-11 23:15:00|54.99|52.59|54.98|52.58|55.05|52.65|54.92|52.52|0
1697066400000|2023-10-11 23:20:00|55.05|52.65|54.98|52.58|55.05|52.65|54.98|52.58|0
1697066700000|2023-10-11 23:25:00|54.91|52.51|54.63|52.23|54.98|52.58|54.5|52.1|0
1697067000000|2023-10-11 23:30:00|54.57|52.17|54.43|52.03|54.63|52.23|54.43|52.03|0
1697067300000|2023-10-11 23:35:00|54.49|52.09|54.6|52.2|54.63|52.23|54.43|52.03|0
1697067600000|2023-10-11 23:40:00|54.63|52.23|54.63|52.23|54.7|52.3|54.56|52.16|0
1697067900000|2023-10-11 23:45:00|54.69|52.29|54.55|52.15|54.69|52.29|54.49|52.09|0
1697068200000|2023-10-11 23:50:00|54.52|52.12|54.42|52.02|54.55|52.15|54.42|52.02|0
1697068500000|2023-10-11 23:55:00|54.41|52.01|54.41|52.01|54.55|52.15|54.41|52.01|0
1697068800000|2023-10-12 00:00:00|54.48|52.08|54.55|52.15|54.69|52.29|54.41|52.01|0
1697069100000|2023-10-12 00:05:00|54.61|52.21|53.93|51.53|54.61|52.21|53.73|51.33|0
1697069400000|2023-10-12 00:10:00|53.86|51.46|54.27|51.87|54.54|52.14|53.86|51.46|0
1697069700000|2023-10-12 00:15:00|54.34|51.94|54.61|52.21|54.61|52.21|54.27|51.87|0
1697070000000|2023-10-12 00:20:00|54.54|52.14|54.95|52.55|55.09|52.69|54.47|52.07|0
1697070300000|2023-10-12 00:25:00|55.02|52.62|55.09|52.69|55.16|52.76|54.95|52.55|0
1697070600000|2023-10-12 00:30:00|54.99|52.79|54.98|52.78|54.99|52.79|54.78|52.58|0
1697070900000|2023-10-12 00:35:00|54.91|52.71|55.05|52.85|55.12|52.92|54.84|52.64|0
1697071200000|2023-10-12 00:40:00|54.98|52.78|54.77|52.57|55.12|52.92|54.77|52.57|0
1697071500000|2023-10-12 00:45:00|54.7|52.5|54.29|52.09|54.7|52.5|54.22|52.02|0
1697071800000|2023-10-12 00:50:00|54.32|52.12|54.7|52.5|54.84|52.64|54.32|52.12|0
1697072100000|2023-10-12 00:55:00|54.77|52.57|54.35|52.15|54.77|52.57|54.35|52.15|0
1697072400000|2023-10-12 01:00:00|54.42|52.22|54.62|52.42|54.76|52.56|54.35|52.15|0
1697072700000|2023-10-12 01:05:00|54.69|52.49|54.69|52.49|54.76|52.56|54.55|52.35|0
1697073000000|2023-10-12 01:10:00|54.62|52.42|54.75|52.55|54.82|52.62|54.62|52.42|0
1697073300000|2023-10-12 01:15:00|54.69|52.49|54.55|52.35|54.69|52.49|54.21|52.01|0
1697073600000|2023-10-12 01:20:00|54.61|52.41|54.48|52.28|54.61|52.41|54.31|52.11|0
1697073900000|2023-10-12 01:25:00|54.41|52.21|54.4|52.2|54.54|52.34|54.27|52.07|0
1697074200000|2023-10-12 01:30:00|54.54|52.34|54.33|52.13|54.68|52.48|54.33|52.13|0
1697074500000|2023-10-12 01:35:00|54.26|52.06|54.4|52.2|54.47|52.27|54.13|51.93|0
1697074800000|2023-10-12 01:40:00|54.33|52.13|54.19|51.99|54.47|52.27|54.12|51.92|0
1697075100000|2023-10-12 01:45:00|54.12|51.92|54.39|52.19|54.53|52.33|54.06|51.86|0
1697075400000|2023-10-12 01:50:00|54.46|52.26|54.19|51.99|54.46|52.26|54.12|51.92|0
1697075700000|2023-10-12 01:55:00|54.12|51.92|54.52|52.32|54.53|52.33|54.12|51.92|0
1697076000000|2023-10-12 02:00:00|54.59|52.39|54.52|52.32|54.59|52.39|54.32|52.12|0
1697076300000|2023-10-12 02:05:00|54.45|52.25|54.66|52.46|54.66|52.46|54.45|52.25|0
1697076600000|2023-10-12 02:10:00|54.59|52.39|54.79|52.59|54.79|52.59|54.45|52.25|0
1697076900000|2023-10-12 02:15:00|54.72|52.52|54.58|52.38|54.72|52.52|54.51|52.31|0
1697077200000|2023-10-12 02:20:00|54.65|52.45|54.51|52.31|54.65|52.45|54.38|52.18|0
1697077500000|2023-10-12 02:25:00|54.58|52.38|54.71|52.51|54.72|52.52|54.51|52.31|0
1697077800000|2023-10-12 02:30:00|54.64|52.44|54.57|52.37|54.71|52.51|54.44|52.24|0
1697078100000|2023-10-12 02:35:00|54.64|52.44|54.64|52.44|54.78|52.58|54.5|52.3|0
1697078400000|2023-10-12 02:40:00|54.71|52.51|54.91|52.71|54.91|52.71|54.57|52.37|0
1697078700000|2023-10-12 02:45:00|54.84|52.64|54.84|52.64|54.84|52.64|54.7|52.5|0
1697079000000|2023-10-12 02:50:00|54.77|52.57|54.77|52.57|54.84|52.64|54.7|52.5|0
1697079300000|2023-10-12 02:55:00|54.74|52.54|54.7|52.5|54.77|52.57|54.56|52.36|0
1697079600000|2023-10-12 03:00:00|54.63|52.43|54.49|52.29|54.63|52.43|54.49|52.29|0
1697079900000|2023-10-12 03:05:00|54.42|52.22|54.49|52.29|54.56|52.36|54.35|52.15|0
1697080200000|2023-10-12 03:10:00|54.42|52.22|54.48|52.28|54.49|52.29|54.42|52.22|0
1697080500000|2023-10-12 03:15:00|54.41|52.21|54.55|52.35|54.55|52.35|54.35|52.15|0
1697080800000|2023-10-12 03:20:00|54.48|52.28|54.48|52.28|54.62|52.42|54.41|52.21|0
1697081100000|2023-10-12 03:25:00|54.41|52.21|54.61|52.41|54.61|52.41|54.41|52.21|0
1697081400000|2023-10-12 03:30:00|54.54|52.34|54.4|52.2|54.54|52.34|54.34|52.14|0
1697081700000|2023-10-12 03:35:00|54.34|52.14|54.47|52.27|54.47|52.27|54.2|52|0
1697082000000|2023-10-12 03:40:00|54.4|52.2|54.26|52.06|54.4|52.2|54.19|51.99|0
1697082300000|2023-10-12 03:45:00|54.19|51.99|54.26|52.06|54.26|52.06|54.12|51.92|0
1697082600000|2023-10-12 03:50:00|54.19|51.99|54.19|51.99|54.19|51.99|54.12|51.92|0
1697082900000|2023-10-12 03:55:00|54.15|51.95|53.98|51.78|54.15|51.95|53.98|51.78|0
1697083200000|2023-10-12 04:00:00|54.05|51.85|54.05|51.85|54.12|51.92|54.05|51.85|0
1697083500000|2023-10-12 04:05:00|54.11|51.91|53.91|51.71|54.11|51.91|53.91|51.71|0
1697083800000|2023-10-12 04:10:00|53.84|51.64|53.91|51.71|53.97|51.77|53.84|51.64|0
1697084100000|2023-10-12 04:15:00|53.84|51.64|53.83|51.63|53.9|51.7|53.77|51.57|0
1697084400000|2023-10-12 04:20:00|53.77|51.57|53.76|51.56|53.83|51.63|53.76|51.56|0
1697084700000|2023-10-12 04:25:00|53.83|51.63|54.13|51.93|54.45|52.25|53.83|51.63|0
1697085000000|2023-10-12 04:30:00|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1697085300000|2023-10-12 04:35:00|54.06|51.86|54.13|51.93|54.13|51.93|54.06|51.86|0
1697085600000|2023-10-12 04:40:00|54.06|51.86|54.05|51.85|54.06|51.86|54.02|51.82|0
1697085900000|2023-10-12 04:45:00|53.99|51.79|53.78|51.58|54.05|51.85|53.78|51.58|0
1697086200000|2023-10-12 04:50:00|53.85|51.65|53.91|51.71|53.98|51.78|53.78|51.58|0
1697086500000|2023-10-12 04:55:00|53.85|51.65|53.78|51.58|53.91|51.71|53.78|51.58|0
1697086800000|2023-10-12 05:00:00|53.84|51.64|53.77|51.57|53.91|51.71|53.77|51.57|0
1697087100000|2023-10-12 05:05:00|53.74|51.54|54.11|51.91|54.11|51.91|53.7|51.5|0
1697087400000|2023-10-12 05:10:00|54.04|51.84|54.04|51.84|54.11|51.91|53.97|51.77|0
1697087700000|2023-10-12 05:15:00|54.11|51.91|54.1|51.9|54.24|52.04|54.04|51.84|0
1697088000000|2023-10-12 05:20:00|54.14|51.94|54.24|52.04|54.31|52.11|54.1|51.9|0
1697088300000|2023-10-12 05:25:00|54.31|52.11|54.23|52.03|54.37|52.17|54.17|51.97|0
1697088600000|2023-10-12 05:30:00|54.17|51.97|54.23|52.03|54.23|52.03|54.1|51.9|0
1697088900000|2023-10-12 05:35:00|54.16|51.96|53.96|51.76|54.16|51.96|53.82|51.62|0
1697089200000|2023-10-12 05:40:00|54.02|51.82|53.82|51.62|54.09|51.89|53.82|51.62|0
1697089500000|2023-10-12 05:45:00|53.89|51.69|53.95|51.75|53.99|51.79|53.82|51.62|0
1697089800000|2023-10-12 05:50:00|54.02|51.82|54.08|51.88|54.15|51.95|54.02|51.82|0
1697090100000|2023-10-12 05:55:00|54.15|51.95|53.88|51.68|54.22|52.02|53.88|51.68|0
1697090400000|2023-10-12 06:00:00|53.95|51.75|53.27|51.07|54.01|51.81|52.93|50.73|0
1697090700000|2023-10-12 06:05:00|53.2|51|52.86|50.66|53.4|51.2|52.86|50.66|0
1697091000000|2023-10-12 06:10:00|52.93|50.73|52.99|50.79|53.26|51.06|52.93|50.73|0
1697091300000|2023-10-12 06:15:00|52.93|50.73|52.92|50.72|52.93|50.73|52.79|50.59|0
1697091600000|2023-10-12 06:20:00|52.99|50.79|53.26|51.06|53.26|51.06|52.99|50.79|0
1697091900000|2023-10-12 06:25:00|53.32|51.12|53.19|50.99|53.32|51.12|52.99|50.79|0
1697092200000|2023-10-12 06:30:00|53.25|51.05|53.25|51.05|53.52|51.32|53.25|51.05|0
1697092500000|2023-10-12 06:35:00|53.32|51.12|52.65|50.45|53.32|51.12|52.58|50.38|0
1697092800000|2023-10-12 06:40:00|52.71|50.51|52.84|50.64|52.91|50.71|52.65|50.45|0
1697093100000|2023-10-12 06:45:00|52.98|50.78|52.77|50.57|53.11|50.91|52.71|50.51|0
1697093400000|2023-10-12 06:50:00|52.71|50.51|52.84|50.64|52.91|50.71|52.71|50.51|0
1697093700000|2023-10-12 06:55:00|52.77|50.57|52.7|50.5|52.84|50.64|52.51|50.31|0
1697094000000|2023-10-12 07:00:00|52.84|50.64|53.57|51.37|53.64|51.44|52.84|50.64|0
1697094300000|2023-10-12 07:05:00|53.5|51.3|53.5|51.3|53.71|51.51|53.1|50.9|0
1697094600000|2023-10-12 07:10:00|53.43|51.23|53.7|51.5|53.77|51.57|53.2|51|0
1697094900000|2023-10-12 07:15:00|53.77|51.57|53.56|51.36|54.04|51.84|53.5|51.3|0
1697095200000|2023-10-12 07:20:00|53.63|51.43|54|51.8|54.1|51.9|53.63|51.43|0
1697095500000|2023-10-12 07:25:00|54.04|51.84|54.65|52.45|54.72|52.52|53.83|51.63|0
1697095800000|2023-10-12 07:30:00|54.58|52.38|54.58|52.38|54.71|52.51|53.96|51.76|0
1697096100000|2023-10-12 07:35:00|54.64|52.44|54.3|52.1|54.78|52.58|54.16|51.96|0
1697096400000|2023-10-12 07:40:00|54.23|52.03|54.57|52.37|54.71|52.51|54.16|51.96|0
1697096700000|2023-10-12 07:45:00|54.54|52.34|54.77|52.57|54.84|52.64|54.43|52.23|0
1697097000000|2023-10-12 07:50:00|54.7|52.5|54.91|52.71|54.91|52.71|54.57|52.37|0
1697097300000|2023-10-12 07:55:00|54.84|52.64|54.48|52.28|55.23|53.03|54.34|52.14|0
1697097600000|2023-10-12 08:00:00|54.41|52.21|54.61|52.41|54.82|52.62|54.34|52.14|0
1697097900000|2023-10-12 08:05:00|54.68|52.48|54.33|52.13|54.75|52.55|54.27|52.07|0
1697098200000|2023-10-12 08:10:00|54.4|52.2|54.4|52.2|54.68|52.48|54.26|52.06|0
1697098500000|2023-10-12 08:15:00|54.47|52.27|53.92|51.72|54.54|52.34|53.85|51.65|0
1697098800000|2023-10-12 08:20:00|53.99|51.79|54.12|51.92|54.12|51.92|53.85|51.65|0
1697099100000|2023-10-12 08:25:00|54.05|51.85|54.05|51.85|54.26|52.06|53.98|51.78|0
1697099400000|2023-10-12 08:30:00|53.98|51.78|53.98|51.78|54.18|51.98|53.85|51.65|0
1697099700000|2023-10-12 08:35:00|54.05|51.85|53.98|51.78|54.32|52.12|53.84|51.64|0
1697100000000|2023-10-12 08:40:00|53.91|51.71|53.84|51.64|53.98|51.78|53.84|51.64|0
1697100300000|2023-10-12 08:45:00|53.87|51.67|54.04|51.84|54.11|51.91|53.5|51.3|0
1697100600000|2023-10-12 08:50:00|53.97|51.77|53.36|51.16|54.11|51.91|53.29|51.09|0
1697100900000|2023-10-12 08:55:00|53.29|51.09|52.89|50.69|53.36|51.16|52.82|50.62|0
1697101200000|2023-10-12 09:00:00|52.82|50.62|53.02|50.82|53.15|50.95|52.82|50.62|0
1697101500000|2023-10-12 09:05:00|52.98|50.78|52.75|50.55|52.98|50.78|52.68|50.48|0
1697101800000|2023-10-12 09:10:00|52.68|50.48|52.94|50.74|53.21|51.01|52.68|50.48|0
1697102100000|2023-10-12 09:15:00|53.01|50.81|52.87|50.67|53.01|50.81|52.74|50.54|0
1697102400000|2023-10-12 09:20:00|52.94|50.74|52.8|50.6|52.94|50.74|52.8|50.6|0
1697102700000|2023-10-12 09:25:00|52.84|50.64|53|50.8|53.14|50.94|52.74|50.54|0
1697103000000|2023-10-12 09:30:00|53.07|50.87|52.77|50.57|53.39|51.19|52.64|50.44|0
1697103300000|2023-10-12 09:35:00|52.71|50.51|52.57|50.37|52.77|50.57|52.51|50.31|0
1697103600000|2023-10-12 09:40:00|52.5|50.3|52.43|50.23|52.7|50.5|52.37|50.17|0
1697103900000|2023-10-12 09:45:00|52.37|50.17|52.1|49.9|52.43|50.23|52.1|49.9|0
1697104200000|2023-10-12 09:50:00|52.17|49.97|52.3|50.1|52.5|50.3|52.1|49.9|0
1697104500000|2023-10-12 09:55:00|52.36|50.16|52.36|50.16|52.43|50.23|52.29|50.09|0
1697104800000|2023-10-12 10:00:00|52.43|50.23|52.16|49.96|52.49|50.29|52.16|49.96|0
1697105100000|2023-10-12 10:05:00|52.09|49.89|52.29|50.09|52.42|50.22|52.09|49.89|0
1697105400000|2023-10-12 10:10:00|52.22|50.02|51.95|49.75|52.35|50.15|51.89|49.69|0
1697105700000|2023-10-12 10:15:00|52.09|49.89|51.82|49.62|52.15|49.95|51.56|49.36|0
1697106000000|2023-10-12 10:20:00|51.79|49.59|51.68|49.48|51.82|49.62|51.62|49.42|0
1697106300000|2023-10-12 10:25:00|51.75|49.55|52.11|49.91|52.14|49.94|51.75|49.55|0
1697106600000|2023-10-12 10:30:00|52.08|49.88|51.81|49.61|52.14|49.94|51.75|49.55|0
1697106900000|2023-10-12 10:35:00|51.74|49.54|51.81|49.61|51.94|49.74|51.55|49.35|0
1697107200000|2023-10-12 10:40:00|51.87|49.67|51.77|49.57|51.97|49.77|51.74|49.54|0
1697107500000|2023-10-12 10:45:00|51.74|49.54|52.07|49.87|52.07|49.87|51.74|49.54|0
1697107800000|2023-10-12 10:50:00|52|49.8|52.13|49.93|52.27|50.07|52|49.8|0
1697108100000|2023-10-12 10:55:00|52.2|50|52.26|50.06|52.33|50.13|52|49.8|0
1697108400000|2023-10-12 11:00:00|52.33|50.13|52.19|49.99|52.46|50.26|52.19|49.99|0
1697108700000|2023-10-12 11:05:00|52.26|50.06|52.39|50.19|52.52|50.32|52.19|49.99|0
1697109000000|2023-10-12 11:10:00|52.46|50.26|52.25|50.05|52.46|50.26|52.12|49.92|0
1697109300000|2023-10-12 11:15:00|52.22|50.02|52.32|50.12|52.32|50.12|51.92|49.72|0
1697109600000|2023-10-12 11:20:00|52.38|50.18|52.58|50.38|52.58|50.38|52.32|50.12|0
1697109900000|2023-10-12 11:25:00|52.55|50.35|52.58|50.38|52.71|50.51|52.45|50.25|0
1697110200000|2023-10-12 11:30:00|52.64|50.44|52.78|50.58|52.78|50.58|52.51|50.31|0
1697110500000|2023-10-12 11:35:00|52.71|50.51|52.51|50.31|52.71|50.51|52.37|50.17|0
1697110800000|2023-10-12 11:40:00|52.57|50.37|52.64|50.44|52.9|50.7|52.17|49.97|0
1697111100000|2023-10-12 11:45:00|52.67|50.47|52.77|50.57|52.77|50.57|52.1|49.9|0
1697111400000|2023-10-12 11:50:00|52.7|50.5|52.77|50.57|52.83|50.63|52.37|50.17|0
1697111700000|2023-10-12 11:55:00|52.76|50.56|52.16|49.96|52.76|50.56|52.1|49.9|0
1697112000000|2023-10-12 12:00:00|52.2|50|52.03|49.83|52.49|50.29|52.03|49.83|0
1697112300000|2023-10-12 12:05:00|52.06|49.86|51.83|49.63|52.22|50.02|51.76|49.56|0
1697112600000|2023-10-12 12:10:00|51.76|49.56|51.89|49.69|51.96|49.76|51.3|49.1|0
1697112900000|2023-10-12 12:15:00|51.96|49.76|51.95|49.75|52.35|50.15|51.89|49.69|0
1697113200000|2023-10-12 12:20:00|52.02|49.82|52.15|49.95|52.35|50.15|51.95|49.75|0
1697113500000|2023-10-12 12:25:00|52.12|49.92|51.95|49.75|52.21|50.01|51.62|49.42|0
1697113800000|2023-10-12 12:30:00|51.88|49.68|54.92|52.72|55.76|53.56|51.88|49.68|0
1697114100000|2023-10-12 12:35:00|54.01|51.81|55.15|52.95|56|53.8|53.63|51.43|0
1697114400000|2023-10-12 12:40:00|55.08|52.88|54.24|52.04|55.5|53.3|54.24|52.04|0
1697114700000|2023-10-12 12:45:00|53.97|51.77|52.53|50.33|54.17|51.97|52.47|50.27|0
1697115000000|2023-10-12 12:50:00|52.47|50.27|53.34|51.14|53.55|51.35|52.4|50.2|0
1697115300000|2023-10-12 12:55:00|53.48|51.28|54.24|52.04|54.31|52.11|53.14|50.94|0
1697115600000|2023-10-12 13:00:00|54.3|52.1|54.03|51.83|54.72|52.52|53.89|51.69|0
1697115900000|2023-10-12 13:05:00|54.09|51.89|54.58|52.38|54.93|52.73|54.03|51.83|0
1697116200000|2023-10-12 13:10:00|54.72|52.52|55.13|52.93|55.41|53.21|54.58|52.38|0
1697116500000|2023-10-12 13:15:00|55.06|52.86|55.41|53.21|55.48|53.28|54.64|52.44|0
1697116800000|2023-10-12 13:20:00|55.34|53.14|55.2|53|55.76|53.56|55.13|52.93|0
1697117100000|2023-10-12 13:25:00|54.92|52.72|54.36|52.16|55.34|53.14|54.22|52.02|0
1697117400000|2023-10-12 13:30:00|54.77|52.57|55.65|53.45|56.47|54.27|54.64|52.44|0
1697117700000|2023-10-12 13:35:00|55.58|53.38|55.58|53.38|55.72|53.52|54.59|52.39|0
1697118000000|2023-10-12 13:40:00|55.65|53.45|56.87|54.67|56.94|54.74|55.65|53.45|0
1697118300000|2023-10-12 13:45:00|56.94|54.74|57.5|55.3|57.72|55.52|56.36|54.16|0
1697118600000|2023-10-12 13:50:00|57.57|55.37|58.6|56.4|58.6|56.4|56.2|54|0
1697118900000|2023-10-12 13:55:00|58.52|56.32|58.24|56.04|59.34|57.14|58.09|55.89|0
1697119200000|2023-10-12 14:00:00|58.39|56.19|58.38|56.18|59.65|57.45|58.16|55.96|0
1697119500000|2023-10-12 14:05:00|58.53|56.33|57.65|55.45|58.6|56.4|57.21|55.01|0
1697119800000|2023-10-12 14:10:00|57.72|55.52|56.13|53.93|57.79|55.59|55.77|53.57|0
1697120100000|2023-10-12 14:15:00|56.06|53.86|56.55|54.35|57.42|55.22|56.06|53.86|0
1697120400000|2023-10-12 14:20:00|56.63|54.43|56.55|54.35|56.77|54.57|55.77|53.57|0
1697120700000|2023-10-12 14:25:00|56.48|54.28|56.98|54.78|56.98|54.78|54.71|52.51|0
1697121000000|2023-10-12 14:30:00|56.84|54.64|56.83|54.63|57.78|55.58|56.62|54.42|0
1697121300000|2023-10-12 14:35:00|56.91|54.71|57.48|55.28|57.71|55.51|56.4|54.2|0
1697121600000|2023-10-12 14:40:00|57.56|55.36|58.42|56.22|58.42|56.22|56.69|54.49|0
1697121900000|2023-10-12 14:45:00|58.64|56.44|56.88|54.68|58.79|56.59|56.38|54.18|0
1697122200000|2023-10-12 14:50:00|56.81|54.61|57.24|55.04|57.75|55.55|56.45|54.25|0
1697122500000|2023-10-12 14:55:00|57.31|55.11|56.08|53.88|57.6|55.4|55.8|53.6|0
1697122800000|2023-10-12 15:00:00|56.01|53.81|56.65|54.45|57.53|55.33|55.91|53.71|0
1697123100000|2023-10-12 15:05:00|56.58|54.38|55.93|53.73|56.94|54.74|55.72|53.52|0
1697123400000|2023-10-12 15:10:00|55.86|53.66|54.73|52.53|55.93|53.73|54.59|52.39|0
1697123700000|2023-10-12 15:15:00|54.66|52.46|54.8|52.6|55.29|53.09|54.45|52.25|0
1697124000000|2023-10-12 15:20:00|54.73|52.53|55.43|53.23|55.43|53.23|53.96|51.76|0
1697124300000|2023-10-12 15:25:00|55.5|53.3|55.99|53.79|56.14|53.94|54.86|52.66|0
1697124600000|2023-10-12 15:30:00|55.92|53.72|55.85|53.65|56.71|54.51|55.78|53.58|0
1697124900000|2023-10-12 15:35:00|55.78|53.58|55.78|53.58|56.64|54.44|55.56|53.36|0
1697125200000|2023-10-12 15:40:00|55.92|53.72|55.92|53.72|56.56|54.36|55.42|53.22|0
1697125500000|2023-10-12 15:45:00|55.91|53.71|56.63|54.43|56.7|54.5|55.49|53.29|0
1697125800000|2023-10-12 15:50:00|56.7|54.5|55.55|53.35|56.92|54.72|55.48|53.28|0
1697126100000|2023-10-12 15:55:00|55.62|53.42|54.91|52.71|55.84|53.64|54.77|52.57|0
1697126400000|2023-10-12 16:00:00|54.77|52.57|55.19|52.99|55.69|53.49|53.8|51.6|0
1697126700000|2023-10-12 16:05:00|55.05|52.85|54.63|52.43|55.05|52.85|54.14|51.94|0
1697127000000|2023-10-12 16:10:00|54.56|52.36|54.91|52.71|55.26|53.06|54.35|52.15|0
1697127300000|2023-10-12 16:15:00|54.98|52.78|53.79|51.59|54.98|52.78|53.72|51.52|0
1697127600000|2023-10-12 16:20:00|53.72|51.52|52.89|50.69|54.2|52|52.69|50.49|0
1697127900000|2023-10-12 16:25:00|52.82|50.62|53.02|50.82|53.51|51.31|52.68|50.48|0
1697128200000|2023-10-12 16:30:00|52.96|50.76|53.57|51.37|53.64|51.44|52.82|50.62|0
1697128500000|2023-10-12 16:35:00|53.5|51.3|53.29|51.09|54.6|52.4|53.09|50.89|0
1697128800000|2023-10-12 16:40:00|53.36|51.16|51.99|49.79|53.36|51.16|51.79|49.59|0
1697129100000|2023-10-12 16:45:00|52.2|50|52.95|50.75|52.95|50.75|52.19|49.99|0
1697129400000|2023-10-12 16:50:00|52.88|50.68|52.88|50.68|53.22|51.02|52.67|50.47|0
1697129700000|2023-10-12 16:55:00|52.81|50.61|53.86|51.66|54.21|52.01|52.81|50.61|0
1697130000000|2023-10-12 17:00:00|53.93|51.73|57.92|55.72|58.22|56.02|53.93|51.73|0
1697130300000|2023-10-12 17:05:00|58.14|55.94|60.84|58.64|61.3|59.1|57.99|55.79|0
1697130600000|2023-10-12 17:10:00|60.99|58.79|62.14|59.94|62.22|60.02|60.61|58.41|0
1697130900000|2023-10-12 17:15:00|62.37|60.17|63.55|61.35|64.26|62.06|60.92|58.72|0
1697131200000|2023-10-12 17:20:00|63.63|61.43|64.09|61.89|64.18|61.98|63.08|60.88|0
1697131500000|2023-10-12 17:25:00|64.02|61.82|65.68|63.48|65.76|63.56|63.94|61.74|0
1697131800000|2023-10-12 17:30:00|66|63.8|66.48|64.28|66.56|64.36|64.88|62.68|0
1697132100000|2023-10-12 17:35:00|66.24|64.04|66.96|64.76|67.13|64.93|65.75|63.55|0
1697132400000|2023-10-12 17:40:00|66.88|64.68|67.12|64.92|67.12|64.92|65.98|63.78|0
1697132700000|2023-10-12 17:45:00|67.04|64.84|66.3|64.1|67.04|64.84|65.74|63.54|0
1697133000000|2023-10-12 17:50:00|66.38|64.18|68.68|66.48|69.01|66.81|66.3|64.1|0
1697133300000|2023-10-12 17:55:00|68.59|66.39|70.16|67.96|70.16|67.96|67.85|65.65|0
1697133600000|2023-10-12 18:00:00|70.25|68.05|71.25|69.05|71.25|69.05|69.25|67.05|0
1697133900000|2023-10-12 18:05:00|71.42|69.22|72.87|70.67|72.95|70.75|70.83|68.63|0
1697134200000|2023-10-12 18:10:00|73.04|70.84|72.95|70.75|74.08|71.88|72.78|70.58|0
1697134500000|2023-10-12 18:15:00|73.04|70.84|75.07|72.87|76.4|74.2|73.04|70.84|0
1697134800000|2023-10-12 18:20:00|74.98|72.78|71.9|69.7|75.07|72.87|71.56|69.36|0
1697135100000|2023-10-12 18:25:00|71.98|69.78|69.81|67.61|72.15|69.95|69.73|67.53|0
1697135400000|2023-10-12 18:30:00|69.89|67.69|68.73|66.53|70.64|68.44|68.73|66.53|0
1697135700000|2023-10-12 18:35:00|68.9|66.7|68.15|65.95|69.14|66.94|68.07|65.87|0
1697136000000|2023-10-12 18:40:00|68.07|65.87|67.9|65.7|68.89|66.69|67.66|65.46|0
1697136300000|2023-10-12 18:45:00|67.82|65.62|66.6|64.4|68.23|66.03|66.44|64.24|0
1697136600000|2023-10-12 18:50:00|66.68|64.48|67.32|65.12|67.81|65.61|66.36|64.16|0
1697136900000|2023-10-12 18:55:00|67.24|65.04|67.73|65.53|67.89|65.69|66.84|64.64|0
1697137200000|2023-10-12 19:00:00|67.4|65.2|66.27|64.07|67.73|65.53|66.19|63.99|0
1697137500000|2023-10-12 19:05:00|66.43|64.23|66.18|63.98|67.16|64.96|65.94|63.74|0
1697137800000|2023-10-12 19:10:00|66.26|64.06|65.94|63.74|67.4|65.2|65.7|63.5|0
1697138100000|2023-10-12 19:15:00|66.02|63.82|64.98|62.78|66.5|64.3|64.59|62.39|0
1697138400000|2023-10-12 19:20:00|67.21|65.01|64.4|62.2|67.21|65.01|63.29|61.09|0
1697138700000|2023-10-12 19:25:00|64.56|62.36|64.8|62.6|65.36|63.16|64.48|62.28|0
1697139000000|2023-10-12 19:30:00|64.72|62.52|63.29|61.09|64.72|62.52|62.59|60.39|0
1697139300000|2023-10-12 19:35:00|63.37|61.17|62.36|60.16|63.37|61.17|61.89|59.69|0
1697139600000|2023-10-12 19:40:00|62.28|60.08|63.6|61.4|63.68|61.48|62.2|60|0
1697139900000|2023-10-12 19:45:00|63.44|61.24|63.29|61.09|63.99|61.79|63.21|61.01|0
1697140200000|2023-10-12 19:50:00|63.05|60.85|63.52|61.32|63.99|61.79|61.96|59.76|0
1697140500000|2023-10-12 19:55:00|63.6|61.4|63.75|61.55|63.99|61.79|63.2|61|0
1697140800000|2023-10-12 20:00:00|63.59|61.39|63.67|61.47|63.83|61.63|63.28|61.08|0
1697141100000|2023-10-12 20:05:00|63.59|61.39|63.04|60.84|63.59|61.39|62.81|60.61|0
1697141400000|2023-10-12 20:10:00|62.96|60.76|63.19|60.99|63.59|61.39|62.65|60.45|0
1697141700000|2023-10-12 20:15:00|63.37|60.97|63.6|61.2|63.68|61.28|63.29|60.89|0
1697142000000|2023-10-12 20:20:00|63.52|61.12|63.44|61.04|63.6|61.2|63.04|60.64|0
1697142300000|2023-10-12 20:25:00|63.52|61.12|63.52|61.12|63.6|61.2|63.21|60.81|0
1697142600000|2023-10-12 20:30:00|63.44|61.04|63.52|61.12|63.52|61.12|63.36|60.96|0
1697142900000|2023-10-12 20:35:00|63.44|61.04|63.67|61.27|63.67|61.27|63.44|61.04|0
1697143200000|2023-10-12 20:40:00|63.59|61.19|63.51|61.11|63.67|61.27|63.51|61.11|0
1697143500000|2023-10-12 20:45:00|63.59|61.19|63.66|61.26|63.74|61.34|63.51|61.11|0
1697143800000|2023-10-12 20:50:00|63.74|61.34|63.74|61.34|63.82|61.42|63.66|61.26|0
1697144100000|2023-10-12 20:55:00|63.82|61.42|63.7|61.3|63.98|61.58|63.7|61.3|0
1697144400000|2023-10-12 21:00:00|63.69|61.29|63.55|61.15|63.72|61.32|63.55|61.15|0
1697144700000|2023-10-12 21:05:00|63.51|61.11|63.72|61.32|63.72|61.32|63.51|61.11|0
1697145000000|2023-10-12 21:10:00|63.71|61.31|63.65|61.25|63.71|61.31|63.65|61.25|0
1697145300000|2023-10-12 21:15:00|63.64|61.24|63.62|61.22|63.64|61.24|63.58|61.18|0
1697145600000|2023-10-12 21:20:00|63.57|61.17|63.59|61.19|63.59|61.19|63.54|61.14|0
1697145900000|2023-10-12 21:25:00|63.58|61.18|63.63|61.23|63.7|61.3|63.55|61.15|0
1697146200000|2023-10-12 21:30:00|63.59|61.19|63.48|61.08|63.59|61.19|63.48|61.08|0
1697146500000|2023-10-12 21:35:00|63.47|61.07|63.47|61.07|63.47|61.07|63.47|61.07|0
1697146800000|2023-10-12 21:40:00|63.62|61.22|63.6|61.2|63.62|61.22|63.56|61.16|0
1697147100000|2023-10-12 21:45:00|63.59|61.19|63.61|61.21|63.63|61.23|63.58|61.18|0
1697147400000|2023-10-12 21:50:00|63.62|61.22|63.69|61.29|63.69|61.29|63.62|61.22|0
1697147700000|2023-10-12 21:55:00|63.7|61.3|63.64|61.24|63.7|61.3|63.55|61.15|0
1697148000000|2023-10-12 22:00:00|63.51|61.11|64.33|61.93|64.33|61.93|63.27|60.87|0
1697148300000|2023-10-12 22:05:00|64.25|61.85|64.17|61.77|64.41|62.01|64.09|61.69|0
1697148600000|2023-10-12 22:10:00|64.25|61.85|64.17|61.77|64.29|61.89|64.09|61.69|0
1697148900000|2023-10-12 22:15:00|64.09|61.69|64.09|61.69|64.09|61.69|64.09|61.69|0
1697149200000|2023-10-12 22:20:00|63.93|61.53|63.69|61.29|63.93|61.53|63.69|61.29|0
1697149500000|2023-10-12 22:25:00|63.61|61.21|63.37|60.97|63.61|61.21|63.22|60.82|0
1697149800000|2023-10-12 22:30:00|63.29|60.89|63.6|61.2|63.69|61.29|63.29|60.89|0
1697150100000|2023-10-12 22:35:00|63.53|61.13|63.29|60.89|63.53|61.13|63.29|60.89|0
1697150400000|2023-10-12 22:40:00|63.37|60.97|63.68|61.28|63.68|61.28|63.36|60.96|0
1697150700000|2023-10-12 22:45:00|63.6|61.2|63.44|61.04|63.6|61.2|63.36|60.96|0
1697151000000|2023-10-12 22:50:00|63.52|61.12|63.67|61.27|63.67|61.27|63.52|61.12|0
1697151300000|2023-10-12 22:55:00|63.59|61.19|63.35|60.95|63.59|61.19|63.28|60.88|0
1697151600000|2023-10-12 23:00:00|63.43|61.03|63.51|61.11|63.51|61.11|63.35|60.95|0
1697151900000|2023-10-12 23:05:00|63.43|61.03|63.51|61.11|63.82|61.42|63.43|61.03|0
1697152200000|2023-10-12 23:10:00|63.43|61.03|63.42|61.02|63.66|61.26|63.42|61.02|0
1697152500000|2023-10-12 23:15:00|63.35|60.95|63.26|60.86|63.46|61.06|63.26|60.86|0
1697152800000|2023-10-12 23:20:00|63.19|60.79|63.26|60.86|63.34|60.94|63.19|60.79|0
1697153100000|2023-10-12 23:25:00|63.18|60.78|62.95|60.55|63.26|60.86|62.87|60.47|0
1697153400000|2023-10-12 23:30:00|62.91|60.51|62.79|60.39|63.02|60.62|62.79|60.39|0
1697153700000|2023-10-12 23:35:00|62.87|60.47|63.33|60.93|63.33|60.93|62.71|60.31|0
1697154000000|2023-10-12 23:40:00|63.25|60.85|63.25|60.85|63.33|60.93|63.09|60.69|0
1697154300000|2023-10-12 23:45:00|63.17|60.77|62.78|60.38|63.33|60.93|62.7|60.3|0
1697154600000|2023-10-12 23:50:00|62.86|60.46|62.7|60.3|62.86|60.46|62.54|60.14|0
1697154900000|2023-10-12 23:55:00|62.78|60.38|62.93|60.53|62.93|60.53|62.62|60.22|0
1697155200000|2023-10-13 00:00:00|62.7|60.3|62.38|59.98|62.85|60.45|62.38|59.98|0
1697155500000|2023-10-13 00:05:00|62.3|59.9|62.38|59.98|62.53|60.13|62.23|59.83|0
1697155800000|2023-10-13 00:10:00|62.46|60.06|62.53|60.13|62.92|60.52|62.38|59.98|0
1697156100000|2023-10-13 00:15:00|62.45|60.05|62.68|60.28|62.84|60.44|62.22|59.82|0
1697156400000|2023-10-13 00:20:00|62.76|60.36|63.81|61.41|63.89|61.49|62.6|60.2|0
1697156700000|2023-10-13 00:25:00|63.89|61.49|63.49|61.09|63.97|61.57|63.42|61.02|0
1697157000000|2023-10-13 00:30:00|63.47|61.27|63.31|61.11|63.47|61.27|63.08|60.88|0
1697157300000|2023-10-13 00:35:00|63.39|61.19|63.86|61.66|63.94|61.74|63.23|61.03|0
1697157600000|2023-10-13 00:40:00|63.7|61.5|63.7|61.5|63.86|61.66|63.46|61.26|0
1697157900000|2023-10-13 00:45:00|63.62|61.42|63.15|60.95|63.62|61.42|63.07|60.87|0
1697158200000|2023-10-13 00:50:00|63.23|61.03|63.46|61.26|63.46|61.26|63.07|60.87|0
1697158500000|2023-10-13 00:55:00|63.38|61.18|63.06|60.86|63.42|61.22|63.06|60.86|0
1697158800000|2023-10-13 01:00:00|63.14|60.94|63.22|61.02|63.45|61.25|63.11|60.91|0
1697159100000|2023-10-13 01:05:00|63.3|61.1|63.14|60.94|63.3|61.1|62.83|60.63|0
1697159400000|2023-10-13 01:10:00|63.22|61.02|63.29|61.09|63.6|61.4|63.06|60.86|0
1697159700000|2023-10-13 01:15:00|63.21|61.01|62.9|60.7|63.37|61.17|62.82|60.62|0
1697160000000|2023-10-13 01:20:00|62.82|60.62|62.89|60.69|63.13|60.93|62.82|60.62|0
1697160300000|2023-10-13 01:25:00|62.97|60.77|62.74|60.54|63.05|60.85|62.74|60.54|0
1697160600000|2023-10-13 01:30:00|62.81|60.61|62.42|60.22|62.97|60.77|62.35|60.15|0
1697160900000|2023-10-13 01:35:00|62.5|60.3|62.89|60.69|62.89|60.69|62.5|60.3|0
1697161200000|2023-10-13 01:40:00|62.96|60.76|62.42|60.22|62.96|60.76|62.42|60.22|0
1697161500000|2023-10-13 01:45:00|62.5|60.3|62.49|60.29|62.65|60.45|62.49|60.29|0
1697161800000|2023-10-13 01:50:00|62.57|60.37|62.72|60.52|62.72|60.52|62.49|60.29|0
1697162100000|2023-10-13 01:55:00|62.64|60.44|62.64|60.44|62.72|60.52|62.56|60.36|0
1697162400000|2023-10-13 02:00:00|62.72|60.52|62.79|60.59|62.95|60.75|62.64|60.44|0
1697162700000|2023-10-13 02:05:00|62.72|60.52|62.25|60.05|62.72|60.52|61.71|59.51|0
1697163000000|2023-10-13 02:10:00|62.33|60.13|62.02|59.82|62.33|60.13|61.79|59.59|0
1697163300000|2023-10-13 02:15:00|62.09|59.89|62.17|59.97|62.25|60.05|61.86|59.66|0
1697163600000|2023-10-13 02:20:00|62.24|60.04|62.16|59.96|62.24|60.04|62.01|59.81|0
1697163900000|2023-10-13 02:25:00|62.09|59.89|62.47|60.27|62.55|60.35|62.09|59.89|0
1697164200000|2023-10-13 02:30:00|62.55|60.35|62.54|60.34|62.7|60.5|62.39|60.19|0
1697164500000|2023-10-13 02:35:00|62.62|60.42|62.54|60.34|62.7|60.5|62.54|60.34|0
1697164800000|2023-10-13 02:40:00|62.62|60.42|62.62|60.42|62.93|60.73|62.54|60.34|0
1697165100000|2023-10-13 02:45:00|62.69|60.49|62.54|60.34|62.77|60.57|62.54|60.34|0
1697165400000|2023-10-13 02:50:00|62.61|60.41|62.69|60.49|62.69|60.49|62.46|60.26|0
1697165700000|2023-10-13 02:55:00|62.76|60.56|62.76|60.56|62.92|60.72|62.69|60.49|0
1697166000000|2023-10-13 03:00:00|62.68|60.48|62.37|60.17|62.68|60.48|62.37|60.17|0
1697166300000|2023-10-13 03:05:00|62.45|60.25|62.29|60.09|62.45|60.25|62.22|60.02|0
1697166600000|2023-10-13 03:10:00|62.37|60.17|62.44|60.24|62.68|60.48|62.37|60.17|0
1697166900000|2023-10-13 03:15:00|62.37|60.17|62.52|60.32|62.52|60.32|62.29|60.09|0
1697167200000|2023-10-13 03:20:00|62.44|60.24|62.67|60.47|62.75|60.55|62.44|60.24|0
1697167500000|2023-10-13 03:25:00|62.71|60.51|62.75|60.55|62.82|60.62|62.67|60.47|0
1697167800000|2023-10-13 03:30:00|62.67|60.47|62.82|60.62|62.9|60.7|62.67|60.47|0
1697168100000|2023-10-13 03:35:00|62.9|60.7|62.89|60.69|62.9|60.7|62.59|60.39|0
1697168400000|2023-10-13 03:40:00|62.97|60.77|62.74|60.54|62.97|60.77|62.66|60.46|0
1697168700000|2023-10-13 03:45:00|62.66|60.46|62.81|60.61|62.89|60.69|62.66|60.46|0
1697169000000|2023-10-13 03:50:00|62.73|60.53|62.65|60.45|62.73|60.53|62.58|60.38|0
1697169300000|2023-10-13 03:55:00|62.73|60.53|62.65|60.45|62.73|60.53|62.5|60.3|0
1697169600000|2023-10-13 04:00:00|62.73|60.53|62.88|60.68|62.96|60.76|62.57|60.37|0
1697169900000|2023-10-13 04:05:00|62.8|60.6|62.72|60.52|62.88|60.68|62.49|60.29|0
1697170200000|2023-10-13 04:10:00|62.8|60.6|62.8|60.6|62.88|60.68|62.72|60.52|0
1697170500000|2023-10-13 04:15:00|62.87|60.67|62.72|60.52|62.87|60.67|62.72|60.52|0
1697170800000|2023-10-13 04:20:00|62.64|60.44|62.64|60.44|62.79|60.59|62.56|60.36|0
1697171100000|2023-10-13 04:25:00|62.68|60.48|62.25|60.05|62.68|60.48|62.17|59.97|0
1697171400000|2023-10-13 04:30:00|62.32|60.12|62.32|60.12|62.48|60.28|62.32|60.12|0
1697171700000|2023-10-13 04:35:00|62.4|60.2|62.55|60.35|62.63|60.43|62.32|60.12|0
1697172000000|2023-10-13 04:40:00|62.47|60.27|62.86|60.66|62.94|60.74|62.47|60.27|0
1697172300000|2023-10-13 04:45:00|62.94|60.74|62.93|60.73|63.01|60.81|62.78|60.58|0
1697172600000|2023-10-13 04:50:00|62.85|60.65|62.85|60.65|63.01|60.81|62.77|60.57|0
1697172900000|2023-10-13 04:55:00|62.77|60.57|63|60.8|63.08|60.88|62.77|60.57|0
1697173200000|2023-10-13 05:00:00|63.08|60.88|62.85|60.65|63.08|60.88|62.77|60.57|0
1697173500000|2023-10-13 05:05:00|62.89|60.69|62.84|60.64|63.08|60.88|62.84|60.64|0
1697173800000|2023-10-13 05:10:00|62.92|60.72|62.61|60.41|62.92|60.72|62.61|60.41|0
1697174100000|2023-10-13 05:15:00|62.53|60.33|62.6|60.4|62.76|60.56|62.53|60.33|0
1697174400000|2023-10-13 05:20:00|62.68|60.48|62.45|60.25|62.68|60.48|62.37|60.17|0
1697174700000|2023-10-13 05:25:00|62.52|60.32|62.52|60.32|62.68|60.48|62.52|60.32|0
1697175000000|2023-10-13 05:30:00|62.6|60.4|62.67|60.47|62.83|60.63|62.52|60.32|0
1697175300000|2023-10-13 05:35:00|62.52|60.32|62.98|60.78|63.06|60.86|62.44|60.24|0
1697175600000|2023-10-13 05:40:00|63.06|60.86|63.13|60.93|63.21|61.01|63.06|60.86|0
1697175900000|2023-10-13 05:45:00|63.06|60.86|62.98|60.78|63.06|60.86|62.9|60.7|0
1697176200000|2023-10-13 05:50:00|63.05|60.85|63.01|60.81|63.05|60.85|62.82|60.62|0
1697176500000|2023-10-13 05:55:00|62.97|60.77|62.74|60.54|63.05|60.85|62.74|60.54|0
1697176800000|2023-10-13 06:00:00|62.66|60.46|63.59|61.39|63.75|61.55|62.58|60.38|0
1697177100000|2023-10-13 06:05:00|63.51|61.31|63.43|61.23|63.51|61.31|62.81|60.61|0
1697177400000|2023-10-13 06:10:00|63.35|61.15|63.82|61.62|63.82|61.62|63.2|61|0
1697177700000|2023-10-13 06:15:00|63.86|61.66|63.58|61.38|63.9|61.7|63.35|61.15|0
1697178000000|2023-10-13 06:20:00|63.66|61.46|63.66|61.46|63.9|61.7|63.58|61.38|0
1697178300000|2023-10-13 06:25:00|63.58|61.38|63.34|61.14|63.66|61.46|63.34|61.14|0
1697178600000|2023-10-13 06:30:00|63.42|61.22|63.74|61.54|63.74|61.54|63.14|60.94|0
1697178900000|2023-10-13 06:35:00|63.41|61.21|63.32|61.12|63.48|61.28|63.17|60.97|0
1697179200000|2023-10-13 06:40:00|63.25|61.05|62.39|60.19|63.25|61.05|62.31|60.11|0
1697179500000|2023-10-13 06:45:00|62.43|60.23|62.54|60.34|62.54|60.34|62.23|60.03|0
1697179800000|2023-10-13 06:50:00|62.46|60.26|62.65|60.45|62.77|60.57|62.46|60.26|0
1697180100000|2023-10-13 06:55:00|62.61|60.41|62.65|60.45|62.92|60.72|62.5|60.3|0
1697180400000|2023-10-13 07:00:00|62.61|60.41|62.38|60.18|62.69|60.49|62.11|59.91|0
1697180700000|2023-10-13 07:05:00|62.3|60.1|61.91|59.71|62.76|60.56|61.83|59.63|0
1697181000000|2023-10-13 07:10:00|61.76|59.56|61.29|59.09|61.91|59.71|60.99|58.79|0
1697181300000|2023-10-13 07:15:00|61.52|59.32|62.44|60.24|62.91|60.71|61.26|59.06|0
1697181600000|2023-10-13 07:20:00|62.52|60.32|62.29|60.09|63.07|60.87|62.29|60.09|0
1697181900000|2023-10-13 07:25:00|62.36|60.16|61.44|59.24|62.36|60.16|61.44|59.24|0
1697182200000|2023-10-13 07:30:00|61.29|59.09|61.59|59.39|61.9|59.7|61.06|58.86|0
1697182500000|2023-10-13 07:35:00|61.67|59.47|61.2|59|62.05|59.85|61.2|59|0
1697182800000|2023-10-13 07:40:00|61.05|58.85|61.35|59.15|61.66|59.46|60.97|58.77|0
1697183100000|2023-10-13 07:45:00|61.32|59.12|61.2|59|61.43|59.23|60.89|58.69|0
1697183400000|2023-10-13 07:50:00|61.16|58.96|61.35|59.15|61.89|59.69|61.12|58.92|0
1697183700000|2023-10-13 07:55:00|61.42|59.22|61.88|59.68|62.19|59.99|61.39|59.19|0
1697184000000|2023-10-13 08:00:00|61.65|59.45|61.04|58.84|61.77|59.57|60.81|58.61|0
1697184300000|2023-10-13 08:05:00|61.11|58.91|61.03|58.83|61.34|59.14|60.58|58.38|0
1697184600000|2023-10-13 08:10:00|61.11|58.91|61.26|59.06|61.41|59.21|60.88|58.68|0
1697184900000|2023-10-13 08:15:00|61.41|59.21|62.02|59.82|62.1|59.9|61.11|58.91|0
1697185200000|2023-10-13 08:20:00|61.95|59.75|62.18|59.98|62.18|59.98|61.87|59.67|0
1697185500000|2023-10-13 08:25:00|62.25|60.05|62.48|60.28|62.72|60.52|62.02|59.82|0
1697185800000|2023-10-13 08:30:00|62.4|60.2|62.56|60.36|62.91|60.71|62.25|60.05|0
1697186100000|2023-10-13 08:35:00|62.48|60.28|63.18|60.98|63.26|61.06|62.01|59.81|0
1697186400000|2023-10-13 08:40:00|63.26|61.06|63.8|61.6|63.96|61.76|63.26|61.06|0
1697186700000|2023-10-13 08:45:00|63.72|61.52|63.72|61.52|63.8|61.6|63.02|60.82|0
1697187000000|2023-10-13 08:50:00|63.8|61.6|63.64|61.44|63.88|61.68|63.56|61.36|0
1697187300000|2023-10-13 08:55:00|63.72|61.52|63.56|61.36|63.79|61.59|63.32|61.12|0
1697187600000|2023-10-13 09:00:00|63.64|61.44|64.11|61.91|64.34|62.14|63.32|61.12|0
1697187900000|2023-10-13 09:05:00|64.19|61.99|65.46|63.26|65.7|63.5|64.18|61.98|0
1697188200000|2023-10-13 09:10:00|65.42|63.22|65.7|63.5|66.02|63.82|65.38|63.18|0
1697188500000|2023-10-13 09:15:00|65.78|63.58|66.23|64.03|66.27|64.07|65.54|63.34|0
1697188800000|2023-10-13 09:20:00|66.27|64.07|66.07|63.87|66.43|64.23|65.95|63.75|0
1697189100000|2023-10-13 09:25:00|66.03|63.83|66.43|64.23|66.67|64.47|65.94|63.74|0
1697189400000|2023-10-13 09:30:00|66.47|64.27|66.91|64.71|67.07|64.87|66.26|64.06|0
1697189700000|2023-10-13 09:35:00|66.83|64.63|66.66|64.46|66.83|64.63|66.02|63.82|0
1697190000000|2023-10-13 09:40:00|66.58|64.38|67.1|64.9|67.35|65.15|66.29|64.09|0
1697190300000|2023-10-13 09:45:00|67.18|64.98|67.34|65.14|67.92|65.72|66.78|64.58|0
1697190600000|2023-10-13 09:50:00|67.26|65.06|69.07|66.87|69.15|66.95|67.26|65.06|0
1697190900000|2023-10-13 09:55:00|69.32|67.12|69.53|67.33|69.93|67.73|68.16|65.96|0
1697191200000|2023-10-13 10:00:00|69.44|67.24|68.86|66.66|69.61|67.41|68.53|66.33|0
1697191500000|2023-10-13 10:05:00|68.94|66.74|69.6|67.4|69.6|67.4|68.61|66.41|0
1697191800000|2023-10-13 10:10:00|69.52|67.32|69.6|67.4|70.27|68.07|69.27|67.07|0
1697192100000|2023-10-13 10:15:00|69.52|67.32|69.43|67.23|69.6|67.4|68.69|66.49|0
1697192400000|2023-10-13 10:20:00|69.35|67.15|69.59|67.39|69.85|67.65|69.1|66.9|0
1697192700000|2023-10-13 10:25:00|69.26|67.06|69.67|67.47|69.67|67.47|68.76|66.56|0
1697193000000|2023-10-13 10:30:00|69.59|67.39|70.01|67.81|70.26|68.06|69.26|67.06|0
1697193300000|2023-10-13 10:35:00|69.92|67.72|69|66.8|70.26|68.06|68.92|66.72|0
1697193600000|2023-10-13 10:40:00|69.09|66.89|70.17|67.97|70.17|67.97|69|66.8|0
1697193900000|2023-10-13 10:45:00|70.25|68.05|67.89|65.69|70.25|68.05|67.68|65.48|0
1697194200000|2023-10-13 10:50:00|68.01|65.81|68.21|66.01|68.42|66.22|67.2|65|0
1697194500000|2023-10-13 10:55:00|68.17|65.97|68.17|65.97|68.42|66.22|67.52|65.32|0
1697194800000|2023-10-13 11:00:00|68.25|66.05|67.35|65.15|68.33|66.13|67.27|65.07|0
1697195100000|2023-10-13 11:05:00|67.31|65.11|66.78|64.58|67.51|65.31|66.78|64.58|0
1697195400000|2023-10-13 11:10:00|66.86|64.66|66.46|64.26|67.1|64.9|66.29|64.09|0
1697195700000|2023-10-13 11:15:00|66.54|64.34|67.34|65.14|67.34|65.14|66.54|64.34|0
1697196000000|2023-10-13 11:20:00|67.42|65.22|66.61|64.41|67.58|65.38|66.37|64.17|0
1697196300000|2023-10-13 11:25:00|66.69|64.49|65.41|63.21|66.85|64.65|65.25|63.05|0
1697196600000|2023-10-13 11:30:00|65.49|63.29|66.2|64|66.2|64|65.49|63.29|0
1697196900000|2023-10-13 11:35:00|66.28|64.08|65.64|63.44|66.28|64.08|65.64|63.44|0
1697197200000|2023-10-13 11:40:00|65.56|63.36|66.12|63.92|66.44|64.24|65.32|63.12|0
1697197500000|2023-10-13 11:45:00|66.16|63.96|66.68|64.48|67|64.8|66.12|63.92|0
1697197800000|2023-10-13 11:50:00|66.6|64.4|65.87|63.67|66.68|64.48|65.59|63.39|0
1697198100000|2023-10-13 11:55:00|65.95|63.75|66.19|63.99|66.51|64.31|65.63|63.43|0
1697198400000|2023-10-13 12:00:00|65.95|63.75|66.35|64.15|66.35|64.15|65.71|63.51|0
1697198700000|2023-10-13 12:05:00|66.23|64.03|67.64|65.44|67.88|65.68|66.18|63.98|0
1697199000000|2023-10-13 12:10:00|67.47|65.27|67.15|64.95|67.56|65.36|66.58|64.38|0
1697199300000|2023-10-13 12:15:00|66.98|64.78|67.31|65.11|67.55|65.35|66.74|64.54|0
1697199600000|2023-10-13 12:20:00|67.39|65.19|65.93|63.73|67.55|65.35|65.85|63.65|0
1697199900000|2023-10-13 12:25:00|66.01|63.81|65.18|62.98|66.09|63.89|64.98|62.78|0
1697200200000|2023-10-13 12:30:00|65.21|63.01|64.19|61.99|65.21|63.01|63.87|61.67|0
1697200500000|2023-10-13 12:35:00|64.03|61.83|63.2|61|64.72|62.52|63.02|60.82|0
1697200800000|2023-10-13 12:40:00|63.12|60.92|62.96|60.76|63.58|61.38|62.89|60.69|0
1697201100000|2023-10-13 12:45:00|63.04|60.84|62.88|60.68|63.27|61.07|62.35|60.15|0
1697201400000|2023-10-13 12:50:00|62.81|60.61|62.04|59.84|62.88|60.68|61.43|59.23|0
1697201700000|2023-10-13 12:55:00|62.11|59.91|61.35|59.15|62.11|59.91|61.13|58.93|0
1697202000000|2023-10-13 13:00:00|61.28|59.08|60.9|58.7|61.73|59.53|60.75|58.55|0
1697202300000|2023-10-13 13:05:00|60.97|58.77|61.84|59.64|62.06|59.86|60.6|58.4|0
1697202600000|2023-10-13 13:10:00|61.91|59.71|61.68|59.48|62.06|59.86|61.54|59.34|0
1697202900000|2023-10-13 13:15:00|61.76|59.56|61.91|59.71|62.21|60.01|61.61|59.41|0
1697203200000|2023-10-13 13:20:00|61.98|59.78|62.59|60.39|62.59|60.39|61.98|59.78|0
1697203500000|2023-10-13 13:25:00|62.51|60.31|62.2|60|62.74|60.54|61.98|59.78|0
1697203800000|2023-10-13 13:30:00|62.05|59.85|61.15|58.95|62.05|59.85|60.04|57.84|0
1697204100000|2023-10-13 13:35:00|60.92|58.72|59.74|57.54|62.2|60|59.74|57.54|0
1697204400000|2023-10-13 13:40:00|59.67|57.47|60.47|58.27|60.47|58.27|58.43|56.23|0
1697204700000|2023-10-13 13:45:00|60.62|58.42|59.73|57.53|61.29|59.09|59.73|57.53|0
1697205000000|2023-10-13 13:50:00|59.44|57.24|59.51|57.31|59.8|57.6|58.86|56.66|0
1697205300000|2023-10-13 13:55:00|59.44|57.24|59.8|57.6|60.17|57.97|58.56|56.36|0
1697205600000|2023-10-13 14:00:00|60.65|58.45|61.88|59.68|62.87|60.67|60.17|57.97|0
1697205900000|2023-10-13 14:05:00|61.28|59.08|62.59|60.39|63.63|61.43|61.06|58.86|0
1697206200000|2023-10-13 14:10:00|62.67|60.47|64.97|62.77|65.05|62.85|62.67|60.47|0
1697206500000|2023-10-13 14:15:00|65.05|62.85|65.12|62.92|65.75|63.55|64.35|62.15|0
1697206800000|2023-10-13 14:20:00|64.97|62.77|65.51|63.31|65.75|63.55|63.5|61.3|0
1697207100000|2023-10-13 14:25:00|65.43|63.23|64.73|62.53|65.51|63.31|63.7|61.5|0
1697207400000|2023-10-13 14:30:00|64.96|62.76|62.95|60.75|65.28|63.08|62.95|60.75|0
1697207700000|2023-10-13 14:35:00|62.8|60.6|64.96|62.76|64.96|62.76|62.8|60.6|0
1697208000000|2023-10-13 14:40:00|65.04|62.84|65.27|63.07|66.14|63.94|64.88|62.68|0
1697208300000|2023-10-13 14:45:00|65.19|62.99|68.02|65.82|68.42|66.22|65.19|62.99|0
1697208600000|2023-10-13 14:50:00|67.94|65.74|71.03|68.83|72.28|70.08|67.94|65.74|0
1697208900000|2023-10-13 14:55:00|70.78|68.58|72.49|70.29|72.74|70.54|69.93|67.73|0
1697209200000|2023-10-13 15:00:00|72.74|70.54|73.58|71.38|73.58|71.38|72.32|70.12|0
1697209500000|2023-10-13 15:05:00|73.49|71.29|73.49|71.29|75.88|73.68|73.49|71.29|0
1697209800000|2023-10-13 15:10:00|73.41|71.21|73.49|71.29|74.34|72.14|72.57|70.37|0
1697210100000|2023-10-13 15:15:00|73.82|71.62|73.48|71.28|74.25|72.05|72.81|70.61|0
1697210400000|2023-10-13 15:20:00|73.31|71.11|75.61|73.41|75.79|73.59|72.81|70.61|0
1697210700000|2023-10-13 15:25:00|75.7|73.5|75.79|73.59|77.43|75.23|75.1|72.9|0
1697211000000|2023-10-13 15:30:00|75.96|73.76|75.79|73.59|76.74|74.54|75.1|72.9|0
1697211300000|2023-10-13 15:35:00|75.7|73.5|74.68|72.48|75.7|73.5|74.51|72.31|0
1697211600000|2023-10-13 15:40:00|74.59|72.39|75.27|73.07|75.35|73.15|74.08|71.88|0
1697211900000|2023-10-13 15:45:00|75.1|72.9|75.69|73.49|75.86|73.66|74.59|72.39|0
1697212200000|2023-10-13 15:50:00|75.61|73.41|78.11|75.91|78.38|76.18|75.61|73.41|0
1697212500000|2023-10-13 15:55:00|78.38|76.18|78.73|76.53|79.7|77.5|78.29|76.09|0
1697212800000|2023-10-13 16:00:00|78.9|76.7|77.41|75.21|79.17|76.97|76.72|74.52|0
1697213100000|2023-10-13 16:05:00|77.32|75.12|76.63|74.43|77.58|75.38|76.54|74.34|0
1697213400000|2023-10-13 16:10:00|76.71|74.51|77.75|75.55|77.75|75.55|76.45|74.25|0
1697213700000|2023-10-13 16:15:00|77.58|75.38|75.87|73.67|77.75|75.55|74.82|72.62|0
1697214000000|2023-10-13 16:20:00|75.78|73.58|74.76|72.56|76.04|73.84|74.43|72.23|0
1697214300000|2023-10-13 16:25:00|74.85|72.65|74|71.8|75.44|73.24|73.92|71.72|0
1697214600000|2023-10-13 16:30:00|73.83|71.63|73.17|70.97|74.51|72.31|72.67|70.47|0
1697214900000|2023-10-13 16:35:00|73.08|70.88|72.92|70.72|74.16|71.96|72.26|70.06|0
1697215200000|2023-10-13 16:40:00|72.84|70.64|72.51|70.31|72.92|70.72|71.84|69.64|0
1697215500000|2023-10-13 16:45:00|72.59|70.39|73.76|71.56|73.76|71.56|72.09|69.89|0
1697215800000|2023-10-13 16:50:00|74.01|71.81|75.71|73.51|77.27|75.07|74.01|71.81|0
1697216100000|2023-10-13 16:55:00|75.54|73.34|75.67|73.47|75.88|73.68|75.03|72.83|0
1697216400000|2023-10-13 17:00:00|75.54|73.34|75.88|73.68|76.22|74.02|74.77|72.57|0
1697216700000|2023-10-13 17:05:00|75.79|73.59|78.14|75.94|78.23|76.03|75.79|73.59|0
1697217000000|2023-10-13 17:10:00|77.74|75.54|79.37|77.17|79.37|77.17|76.82|74.62|0
1697217300000|2023-10-13 17:15:00|79.29|77.09|83.25|81.05|83.79|81.59|77.98|75.78|0
1697217600000|2023-10-13 17:20:00|83.07|80.87|82.52|80.32|83.42|81.22|80.91|78.71|0
1697217900000|2023-10-13 17:25:00|82.34|80.14|85.25|83.05|85.52|83.32|82.16|79.96|0
1697218200000|2023-10-13 17:30:00|85.43|83.23|86.42|84.22|86.97|84.77|85.15|82.95|0
1697218500000|2023-10-13 17:35:00|86.51|84.31|86.51|84.31|87.81|85.61|86.14|83.94|0
1697218800000|2023-10-13 17:40:00|86.6|84.4|81.8|79.6|86.6|84.4|80.83|78.63|0
1697219100000|2023-10-13 17:45:00|81.89|79.69|82.33|80.13|82.96|80.76|81.45|79.25|0
1697219400000|2023-10-13 17:50:00|82.42|80.22|80.63|78.43|82.42|80.22|79.52|77.32|0
1697219700000|2023-10-13 17:55:00|80.72|78.52|80.89|78.69|81.25|79.05|79.84|77.64|0
1697220000000|2023-10-13 18:00:00|80.98|78.78|81.69|79.49|82.05|79.85|80.53|78.33|0
1697220300000|2023-10-13 18:05:00|81.78|79.58|80.71|78.51|81.78|79.58|78.87|76.67|0
1697220600000|2023-10-13 18:10:00|80.62|78.42|81.96|79.76|82.76|80.56|80.62|78.42|0
1697220900000|2023-10-13 18:15:00|82.05|79.85|81.69|79.49|83.3|81.1|81.25|79.05|0
1697221200000|2023-10-13 18:20:00|81.78|79.58|82.84|80.64|83.11|80.91|80.81|78.61|0
1697221500000|2023-10-13 18:25:00|82.75|80.55|82.13|79.93|83.56|81.36|82.04|79.84|0
1697221800000|2023-10-13 18:30:00|82.04|79.84|80.04|77.84|82.22|80.02|79.03|76.83|0
1697222100000|2023-10-13 18:35:00|80.13|77.93|82.07|79.87|82.87|80.67|79.87|77.67|0
1697222400000|2023-10-13 18:40:00|82.24|80.04|83.32|81.12|83.32|81.12|81.18|78.98|0
1697222700000|2023-10-13 18:45:00|83.14|80.94|83.76|81.56|84.22|82.02|82.6|80.4|0
1697223000000|2023-10-13 18:50:00|83.94|81.74|81.53|79.33|84.03|81.83|81.44|79.24|0
1697223300000|2023-10-13 18:55:00|81.61|79.41|81.26|79.06|82.77|80.57|80.82|78.62|0
1697223600000|2023-10-13 19:00:00|81.08|78.88|80.37|78.17|82.05|79.85|79.94|77.74|0
1697223900000|2023-10-13 19:05:00|80.46|78.26|80.9|78.7|83.48|81.28|80.37|78.17|0
1697224200000|2023-10-13 19:10:00|81.16|78.96|79.5|77.3|81.51|79.31|78.55|76.35|0
1697224500000|2023-10-13 19:15:00|79.58|77.38|81.42|79.22|81.77|79.57|79.41|77.21|0
1697224800000|2023-10-13 19:20:00|81.33|79.13|81.42|79.22|82.48|80.28|80.98|78.78|0
1697225100000|2023-10-13 19:25:00|81.33|79.13|83.02|80.82|83.56|81.36|81.24|79.04|0
1697225400000|2023-10-13 19:30:00|83.11|80.91|82.21|80.01|83.11|80.91|81.06|78.86|0
1697225700000|2023-10-13 19:35:00|82.3|80.1|82.83|80.63|83.28|81.08|81.76|79.56|0
1697226000000|2023-10-13 19:40:00|83.1|80.9|85.27|83.07|85.73|83.53|82.74|80.54|0
1697226300000|2023-10-13 19:45:00|85.09|82.89|80.07|77.87|85.09|82.89|79.98|77.78|0
1697226600000|2023-10-13 19:50:00|80.52|78.32|78.75|76.55|81.05|78.85|78.75|76.55|0
1697226900000|2023-10-13 19:55:00|79.1|76.9|78.92|76.72|80.69|78.49|78.92|76.72|0
1697227200000|2023-10-13 20:00:00|79.27|77.07|80.33|78.13|80.33|78.13|79.27|77.07|0
1697227500000|2023-10-13 20:05:00|80.51|78.31|80.77|78.57|81.22|79.02|80.42|78.22|0
1697227800000|2023-10-13 20:10:00|80.68|78.48|81.3|79.1|81.49|79.29|80.68|78.48|0
1697415300000|2023-10-16 00:15:00|73.43|71.03|73.85|71.45|73.93|71.53|73.34|70.94|0
1697415600000|2023-10-16 00:20:00|73.81|71.41|73.51|71.11|73.93|71.53|73.42|71.02|0
1697415900000|2023-10-16 00:25:00|73.67|71.27|73.13|70.73|73.76|71.36|73|70.6|0
1697416500000|2023-10-16 00:35:00|73.15|70.95|73.14|70.94|73.31|71.11|73.02|70.82|0
1697416800000|2023-10-16 00:40:00|73.06|70.86|73.73|71.53|73.81|71.61|73.06|70.86|0
1697417100000|2023-10-16 00:45:00|73.81|71.61|73.73|71.53|74.24|72.04|73.56|71.36|0
1697417400000|2023-10-16 00:50:00|73.69|71.49|73.47|71.27|73.81|71.61|73.3|71.1|0
1697417700000|2023-10-16 00:55:00|73.51|71.31|73.89|71.69|74.23|72.03|73.47|71.27|0
1697418000000|2023-10-16 01:00:00|73.85|71.65|72.75|70.55|73.89|71.69|72.54|70.34|0
1697418300000|2023-10-16 01:05:00|72.71|70.51|73.13|70.93|73.17|70.97|72.71|70.51|0
1697418600000|2023-10-16 01:10:00|73.08|70.88|72.87|70.67|73.17|70.97|72.79|70.59|0
1697418900000|2023-10-16 01:15:00|72.79|70.59|73.45|71.25|73.45|71.25|72.79|70.59|0
1697419200000|2023-10-16 01:20:00|73.41|71.21|73.28|71.08|73.7|71.5|73.28|71.08|0
1697419500000|2023-10-16 01:25:00|73.37|71.17|73.28|71.08|73.45|71.25|73.28|71.08|0
1697419800000|2023-10-16 01:30:00|73.2|71|73.53|71.33|73.78|71.58|73.11|70.91|0
1697420100000|2023-10-16 01:35:00|73.49|71.29|73.69|71.49|74.03|71.83|73.36|71.16|0
1697420400000|2023-10-16 01:40:00|73.65|71.45|73.65|71.45|73.78|71.58|73.19|70.99|0
1697420700000|2023-10-16 01:45:00|73.61|71.41|73.69|71.49|73.77|71.57|73.57|71.37|0
1697421000000|2023-10-16 01:50:00|73.65|71.45|74.02|71.82|74.28|72.08|73.43|71.23|0
1697421300000|2023-10-16 01:55:00|73.94|71.74|74.1|71.9|74.11|71.91|73.85|71.65|0
1697421600000|2023-10-16 02:00:00|74.06|71.86|74.69|72.49|74.69|72.49|74.06|71.86|0
1697421900000|2023-10-16 02:05:00|74.65|72.45|73.93|71.73|74.69|72.49|73.93|71.73|0
1697422200000|2023-10-16 02:10:00|73.76|71.56|73.25|71.05|73.76|71.56|73.17|70.97|0
1697422500000|2023-10-16 02:15:00|73.17|70.97|73.29|71.09|73.37|71.17|73.08|70.88|0
1697422800000|2023-10-16 02:20:00|73.25|71.05|72.91|70.71|73.33|71.13|72.83|70.63|0
1697423100000|2023-10-16 02:25:00|72.83|70.63|72.99|70.79|72.99|70.79|72.66|70.46|0
1697423400000|2023-10-16 02:30:00|72.95|70.75|73.24|71.04|73.32|71.12|72.9|70.7|0
1697423700000|2023-10-16 02:35:00|73.15|70.95|73.32|71.12|73.32|71.12|73.15|70.95|0
1697424000000|2023-10-16 02:40:00|73.28|71.08|73.57|71.37|73.57|71.37|73.15|70.95|0
1697424300000|2023-10-16 02:45:00|73.65|71.45|74.2|72|74.2|72|73.65|71.45|0
1697424600000|2023-10-16 02:50:00|74.15|71.95|74.58|72.38|74.62|72.42|73.98|71.78|0
1697424900000|2023-10-16 02:55:00|74.66|72.46|74.45|72.25|74.66|72.46|74.15|71.95|0
1697425200000|2023-10-16 03:00:00|74.32|72.12|74.4|72.2|74.57|72.37|74.28|72.08|0
1697425500000|2023-10-16 03:05:00|74.36|72.16|74.4|72.2|74.65|72.45|74.23|72.03|0
1697425800000|2023-10-16 03:10:00|74.31|72.11|74.65|72.45|74.65|72.45|74.23|72.03|0
1697426100000|2023-10-16 03:15:00|74.56|72.36|74.56|72.36|74.82|72.62|74.52|72.32|0
1697426400000|2023-10-16 03:20:00|74.47|72.27|74.64|72.44|74.73|72.53|74.47|72.27|0
1697426700000|2023-10-16 03:25:00|74.55|72.35|74.55|72.35|74.81|72.61|74.38|72.18|0
1697427000000|2023-10-16 03:30:00|74.72|72.52|74.98|72.78|75.02|72.82|74.55|72.35|0
1697427300000|2023-10-16 03:35:00|74.93|72.73|74.46|72.26|75.06|72.86|74.46|72.26|0
1697427600000|2023-10-16 03:40:00|74.55|72.35|74.37|72.17|74.55|72.35|74.29|72.09|0
1697427900000|2023-10-16 03:45:00|74.29|72.09|74.11|71.91|74.46|72.26|74.11|71.91|0
1697428200000|2023-10-16 03:50:00|74.16|71.96|74.37|72.17|74.45|72.25|74.11|71.91|0
1697428500000|2023-10-16 03:55:00|74.33|72.13|74.19|71.99|74.37|72.17|74.19|71.99|0
1697428800000|2023-10-16 04:00:00|74.28|72.08|74.36|72.16|74.45|72.25|74.11|71.91|0
1697429100000|2023-10-16 04:05:00|74.27|72.07|74.19|71.99|74.36|72.16|74.02|71.82|0
1697429400000|2023-10-16 04:10:00|74.1|71.9|74.18|71.98|74.27|72.07|74.02|71.82|0
1697429700000|2023-10-16 04:15:00|74.27|72.07|74.18|71.98|74.52|72.32|74.1|71.9|0
1697430000000|2023-10-16 04:20:00|74.14|71.94|74.18|71.98|74.48|72.28|74.01|71.81|0
1697430300000|2023-10-16 04:25:00|74.39|72.19|74.43|72.23|74.6|72.4|74.34|72.14|0
1697430600000|2023-10-16 04:30:00|74.47|72.27|74.68|72.48|74.85|72.65|74.26|72.06|0
1697430900000|2023-10-16 04:35:00|74.64|72.44|74.68|72.48|74.85|72.65|74.59|72.39|0
1697431200000|2023-10-16 04:40:00|74.59|72.39|74.67|72.47|74.76|72.56|74.42|72.22|0
1697431500000|2023-10-16 04:45:00|74.59|72.39|74.33|72.13|74.59|72.39|74.21|72.01|0
1697431800000|2023-10-16 04:50:00|74.37|72.17|74.33|72.13|74.5|72.3|74.24|72.04|0
1697432100000|2023-10-16 04:55:00|74.24|72.04|74.24|72.04|74.33|72.13|74.24|72.04|0
1697432400000|2023-10-16 05:00:00|74.32|72.12|74.45|72.25|74.49|72.29|74.15|71.95|0
1697432700000|2023-10-16 05:05:00|74.4|72.2|74.66|72.46|74.83|72.63|74.4|72.2|0
1697433000000|2023-10-16 05:10:00|74.74|72.54|74.48|72.28|74.83|72.63|74.44|72.24|0
1697433300000|2023-10-16 05:15:00|74.57|72.37|74.57|72.37|74.74|72.54|74.4|72.2|0
1697433600000|2023-10-16 05:20:00|74.48|72.28|74.56|72.36|74.65|72.45|74.39|72.19|0
1697433900000|2023-10-16 05:25:00|74.48|72.28|74.3|72.1|74.65|72.45|74.3|72.1|0
1697434200000|2023-10-16 05:30:00|74.39|72.19|74.98|72.78|75.07|72.87|74.22|72.02|0
1697434500000|2023-10-16 05:35:00|74.9|72.7|75.06|72.86|75.24|73.04|74.77|72.57|0
1697434800000|2023-10-16 05:40:00|74.98|72.78|75.66|73.46|75.66|73.46|74.98|72.78|0
1697435100000|2023-10-16 05:45:00|75.57|73.37|76.35|74.15|76.52|74.32|75.49|73.29|0
1697435400000|2023-10-16 05:50:00|76.26|74.06|75.65|73.45|76.26|74.06|75.57|73.37|0
1697435700000|2023-10-16 05:55:00|75.74|73.54|74.79|72.59|75.83|73.63|74.79|72.59|0
1697436000000|2023-10-16 06:00:00|74.88|72.68|74.37|72.17|75.05|72.85|73.69|71.49|0
1697436300000|2023-10-16 06:05:00|74.28|72.08|73.85|71.65|74.37|72.17|73.52|71.32|0
1697436600000|2023-10-16 06:10:00|73.9|71.7|73.85|71.65|74.53|72.33|73.68|71.48|0
1697436900000|2023-10-16 06:15:00|73.94|71.74|73.22|71.02|73.94|71.74|73.22|71.02|0
1697437200000|2023-10-16 06:20:00|73.26|71.06|73|70.8|73.43|71.23|72.84|70.64|0
1697437500000|2023-10-16 06:25:00|73.05|70.85|73|70.8|73.17|70.97|72.67|70.47|0
1697437800000|2023-10-16 06:30:00|72.96|70.76|72.96|70.76|73.08|70.88|72.75|70.55|0
1697438100000|2023-10-16 06:35:00|72.91|70.71|72.2|70|73.08|70.88|72.2|70|0
1697438400000|2023-10-16 06:40:00|72.24|70.04|70.93|68.73|72.32|70.12|70.85|68.65|0
1697438700000|2023-10-16 06:45:00|71.02|68.82|71.77|69.57|74.06|71.86|71.02|68.82|0
1697439000000|2023-10-16 06:50:00|71.85|69.65|72.34|70.14|72.34|70.14|71.68|69.48|0
1697439300000|2023-10-16 06:55:00|72.3|70.1|72.09|69.89|72.59|70.39|71.93|69.73|0
1697439600000|2023-10-16 07:00:00|72.17|69.97|71.84|69.64|73.35|71.15|71.76|69.56|0
1697439900000|2023-10-16 07:05:00|71.8|69.6|73.43|71.23|73.59|71.39|71.67|69.47|0
1697440200000|2023-10-16 07:10:00|73.51|71.31|72.83|70.63|73.85|71.65|72.83|70.63|0
1697440500000|2023-10-16 07:15:00|72.92|70.72|74.18|71.98|74.18|71.98|72.75|70.55|0
1697440800000|2023-10-16 07:20:00|74.01|71.81|74.26|72.06|74.78|72.58|73.67|71.47|0
1697441100000|2023-10-16 07:25:00|74.35|72.15|74.26|72.06|75.29|73.09|74.26|72.06|0
1697441400000|2023-10-16 07:30:00|74.34|72.14|74.26|72.06|74.52|72.32|72.99|70.79|0
1697441700000|2023-10-16 07:35:00|74.17|71.97|75.28|73.08|75.54|73.34|74.17|71.97|0
1697442000000|2023-10-16 07:40:00|75.19|72.99|75.62|73.42|75.71|73.51|75.11|72.91|0
1697442300000|2023-10-16 07:45:00|75.53|73.33|76.22|74.02|76.57|74.37|74.85|72.65|0
1697442600000|2023-10-16 07:50:00|76.14|73.94|75.87|73.67|76.31|74.11|74.59|72.39|0
1697442900000|2023-10-16 07:55:00|75.79|73.59|75.44|73.24|76.13|73.93|75.18|72.98|0
1697443200000|2023-10-16 08:00:00|75.35|73.15|76.47|74.27|76.82|74.62|75.09|72.89|0
1697443500000|2023-10-16 08:05:00|76.56|74.36|76.99|74.79|77.35|75.15|76.43|74.23|0
1697443800000|2023-10-16 08:10:00|77.26|75.06|77.08|74.88|77.61|75.41|76.82|74.62|0
1697444100000|2023-10-16 08:15:00|77.34|75.14|77.34|75.14|77.87|75.67|77.08|74.88|0
1697444400000|2023-10-16 08:20:00|77.43|75.23|76.2|74|77.43|75.23|76.11|73.91|0
1697444700000|2023-10-16 08:25:00|76.29|74.09|75.16|72.96|76.29|74.09|74.9|72.7|0
1697445000000|2023-10-16 08:30:00|75.07|72.87|74.99|72.79|75.25|73.05|74.47|72.27|0
1697445300000|2023-10-16 08:35:00|74.81|72.61|74.43|72.23|74.99|72.79|74.13|71.93|0
1697445600000|2023-10-16 08:40:00|74.47|72.27|74.38|72.18|74.89|72.69|74.3|72.1|0
1697445900000|2023-10-16 08:45:00|74.47|72.27|73.36|71.16|74.55|72.35|73.11|70.91|0
1697446200000|2023-10-16 08:50:00|73.44|71.24|73.86|71.66|74.03|71.83|73.02|70.82|0
1697446500000|2023-10-16 08:55:00|73.95|71.75|74.2|72|74.37|72.17|73.69|71.49|0
1697446800000|2023-10-16 09:00:00|74.12|71.92|74.88|72.68|74.88|72.68|73.95|71.75|0
1697447100000|2023-10-16 09:05:00|74.79|72.59|73.95|71.75|74.79|72.59|73.45|71.25|0
1697447400000|2023-10-16 09:10:00|74.12|71.92|74.04|71.84|74.46|72.26|73.7|71.5|0
1697447700000|2023-10-16 09:15:00|73.95|71.75|73.78|71.58|74.21|72.01|72.93|70.73|0
1697448000000|2023-10-16 09:20:00|73.69|71.49|73.94|71.74|74.54|72.34|73.61|71.41|0
1697448300000|2023-10-16 09:25:00|74.03|71.83|74.28|72.08|74.37|72.17|73.69|71.49|0
1697448600000|2023-10-16 09:30:00|74.2|72|73.77|71.57|74.37|72.17|73.68|71.48|0
1697448900000|2023-10-16 09:35:00|73.85|71.65|72.92|70.72|73.85|71.65|72.84|70.64|0
1697449200000|2023-10-16 09:40:00|73|70.8|73.17|70.97|73.51|71.31|72.75|70.55|0
1697449500000|2023-10-16 09:45:00|73.13|70.93|73.59|71.39|73.76|71.56|72.83|70.63|0
1697449800000|2023-10-16 09:50:00|73.67|71.47|73.33|71.13|73.67|71.47|73.16|70.96|0
1697450100000|2023-10-16 09:55:00|73.25|71.05|73.75|71.55|73.92|71.72|73.25|71.05|0
1697450400000|2023-10-16 10:00:00|73.84|71.64|75.12|72.92|75.2|73|73.84|71.64|0
1697450700000|2023-10-16 10:05:00|75.16|72.96|75.29|73.09|75.37|73.17|74.77|72.57|0
1697451000000|2023-10-16 10:10:00|75.37|73.17|74.94|72.74|75.46|73.26|74.77|72.57|0
1697451300000|2023-10-16 10:15:00|74.85|72.65|72.92|70.72|74.94|72.74|72.88|70.68|0
1697451600000|2023-10-16 10:20:00|72.84|70.64|73.01|70.81|73.18|70.98|72.42|70.22|0
1697451900000|2023-10-16 10:25:00|73.09|70.89|73|70.8|73.34|71.14|72.75|70.55|0
1697452200000|2023-10-16 10:30:00|73.09|70.89|72.66|70.46|73.09|70.89|72.32|70.12|0
1697452500000|2023-10-16 10:35:00|72.75|70.55|72.36|70.16|73|70.8|72.32|70.12|0
1697452800000|2023-10-16 10:40:00|72.32|70.12|72.06|69.86|72.57|70.37|71.73|69.53|0
1697453100000|2023-10-16 10:45:00|72.4|70.2|71.85|69.65|72.48|70.28|71.73|69.53|0
1697453400000|2023-10-16 10:50:00|71.81|69.61|71.81|69.61|72.06|69.86|71.56|69.36|0
1697453700000|2023-10-16 10:55:00|71.89|69.69|71.3|69.1|71.89|69.69|71.3|69.1|0
1697454000000|2023-10-16 11:00:00|71.38|69.18|71.97|69.77|71.97|69.77|71.22|69.02|0
1697454300000|2023-10-16 11:05:00|71.93|69.73|72.38|70.18|72.55|70.35|71.8|69.6|0
1697454600000|2023-10-16 11:10:00|72.47|70.27|71.96|69.76|72.64|70.44|71.96|69.76|0
1697454900000|2023-10-16 11:15:00|71.88|69.68|71.54|69.34|71.88|69.68|71.54|69.34|0
1697455200000|2023-10-16 11:20:00|71.37|69.17|71.41|69.21|71.79|69.59|71.2|69|0
1697455500000|2023-10-16 11:25:00|71.37|69.17|71.2|69|71.53|69.33|71.03|68.83|0
1697455800000|2023-10-16 11:30:00|71.28|69.08|71.61|69.41|71.7|69.5|70.95|68.75|0
1697456100000|2023-10-16 11:35:00|71.7|69.5|70.12|67.92|71.7|69.5|70.12|67.92|0
1697456400000|2023-10-16 11:40:00|70.08|67.88|69.46|67.26|70.69|68.49|69.21|67.01|0
1697456700000|2023-10-16 11:45:00|69.37|67.17|69.31|67.11|71.16|68.96|68.99|66.79|0
1697457000000|2023-10-16 11:50:00|69.4|67.2|69.47|67.27|69.56|67.36|68.82|66.62|0
1697457300000|2023-10-16 11:55:00|69.56|67.36|69.88|67.68|69.97|67.77|69.31|67.11|0
1697457600000|2023-10-16 12:00:00|69.8|67.6|69.63|67.43|70.21|68.01|69.55|67.35|0
1697457900000|2023-10-16 12:05:00|69.71|67.51|70.96|68.76|71.29|69.09|69.71|67.51|0
1697458200000|2023-10-16 12:10:00|71.12|68.92|71.2|69|71.37|69.17|70.79|68.59|0
1697458500000|2023-10-16 12:15:00|71.12|68.92|71.03|68.83|71.2|69|70.7|68.5|0
1697458800000|2023-10-16 12:20:00|70.45|68.25|70.74|68.54|70.86|68.66|69.62|67.42|0
1697459100000|2023-10-16 12:25:00|70.61|68.41|71.59|69.39|71.76|69.56|70.53|68.33|0
1697459400000|2023-10-16 12:30:00|71.05|68.85|70.92|68.72|71.5|69.3|70.42|68.22|0
1697459700000|2023-10-16 12:35:00|71|68.8|68.86|66.66|71.42|69.22|68.86|66.66|0
1697460000000|2023-10-16 12:40:00|68.94|66.74|69.26|67.06|69.27|67.07|68.7|66.5|0
1697460300000|2023-10-16 12:45:00|69.18|66.98|68.29|66.09|69.26|67.06|68.21|66.01|0
1697460600000|2023-10-16 12:50:00|68.21|66.01|67.8|65.6|68.21|66.01|67.24|65.04|0
1697460900000|2023-10-16 12:55:00|67.72|65.52|67.64|65.44|67.88|65.68|67.32|65.12|0
1697461200000|2023-10-16 13:00:00|67.56|65.36|68.12|65.92|68.2|66|67.32|65.12|0
1697461500000|2023-10-16 13:05:00|68.28|66.08|68.19|65.99|68.52|66.32|67.8|65.6|0
1697461800000|2023-10-16 13:10:00|68.11|65.91|67.71|65.51|68.11|65.91|67.55|65.35|0
1697462100000|2023-10-16 13:15:00|67.79|65.59|66.67|64.47|67.79|65.59|66.67|64.47|0
1697462400000|2023-10-16 13:20:00|66.75|64.55|67.22|65.02|67.3|65.1|66.75|64.55|0
1697462700000|2023-10-16 13:25:00|67.3|65.1|67.62|65.42|68.02|65.82|67.3|65.1|0
1697463000000|2023-10-16 13:30:00|67.78|65.58|65.4|63.2|68.42|66.22|65.32|63.12|0
1697463300000|2023-10-16 13:35:00|65.32|63.12|65.51|63.31|66.62|64.42|64.65|62.45|0
1697463600000|2023-10-16 13:40:00|65.67|63.47|67.25|65.05|67.65|65.45|65.43|63.23|0
1697463900000|2023-10-16 13:45:00|67.33|65.13|66.85|64.65|67.41|65.21|65.82|63.62|0
1697464200000|2023-10-16 13:50:00|66.69|64.49|65.5|63.3|66.69|64.49|64.95|62.75|0
1697464500000|2023-10-16 13:55:00|65.42|63.22|65.65|63.45|66.68|64.48|65.42|63.22|0
1697464800000|2023-10-16 14:00:00|65.42|63.22|65.81|63.61|66.21|64.01|65.03|62.83|0
1697465100000|2023-10-16 14:05:00|65.73|63.53|65.65|63.45|67.16|64.96|65.57|63.37|0
1697465400000|2023-10-16 14:10:00|65.49|63.29|63.4|61.2|65.73|63.53|63.17|60.97|0
1697465700000|2023-10-16 14:15:00|63.24|61.04|62.71|60.51|63.63|61.43|62.03|59.83|0
1697466000000|2023-10-16 14:20:00|62.63|60.43|61.87|59.67|62.93|60.73|61.87|59.67|0
1697466300000|2023-10-16 14:25:00|61.84|59.64|60.6|58.4|62.32|60.12|60.46|58.26|0
1697466600000|2023-10-16 14:30:00|60.53|58.33|60.03|57.83|61.18|58.98|58.72|56.52|0
1697466900000|2023-10-16 14:35:00|59.88|57.68|59.36|57.16|60.02|57.82|58.64|56.44|0
1697467200000|2023-10-16 14:40:00|59.29|57.09|59|56.8|59.87|57.67|58.71|56.51|0
1697467500000|2023-10-16 14:45:00|58.93|56.73|58.49|56.29|59.14|56.94|58.27|56.07|0
1697467800000|2023-10-16 14:50:00|58.42|56.22|58.85|56.65|58.92|56.72|57.91|55.71|0
1697468100000|2023-10-16 14:55:00|58.92|56.72|58.23|56.03|59.39|57.19|58.23|56.03|0
1697468400000|2023-10-16 15:00:00|58.09|55.89|58.37|56.17|58.51|56.31|57.38|55.18|0
1697468700000|2023-10-16 15:05:00|58.3|56.1|58.67|56.47|58.82|56.62|58.03|55.83|0
1697469000000|2023-10-16 15:10:00|58.53|56.33|59.32|57.12|59.46|57.26|58.39|56.19|0
1697469300000|2023-10-16 15:15:00|59.17|56.97|60.74|58.54|61.74|59.54|58.81|56.61|0
1697469600000|2023-10-16 15:20:00|60.82|58.62|59.48|57.28|61.11|58.91|59.12|56.92|0
1697469900000|2023-10-16 15:25:00|59.56|57.36|59.19|56.99|59.7|57.5|58.9|56.7|0
1697470200000|2023-10-16 15:30:00|59.05|56.85|59.55|57.35|59.84|57.64|58.69|56.49|0
1697470500000|2023-10-16 15:35:00|59.41|57.21|60.79|58.59|60.87|58.67|59.4|57.2|0
1697470800000|2023-10-16 15:40:00|60.94|58.74|61.23|59.03|61.68|59.48|60.5|58.3|0
1697471100000|2023-10-16 15:45:00|61.31|59.11|61.01|58.81|62.2|60|60.79|58.59|0
1697471400000|2023-10-16 15:50:00|60.86|58.66|60.93|58.73|60.93|58.73|60.49|58.29|0
1697471700000|2023-10-16 15:55:00|60.86|58.66|60.85|58.65|61.15|58.95|60.63|58.43|0
1697472000000|2023-10-16 16:00:00|60.78|58.58|61.22|59.02|61.52|59.32|60.48|58.28|0
1697472300000|2023-10-16 16:05:00|61.3|59.1|60.11|57.91|61.3|59.1|60.04|57.84|0
1697472600000|2023-10-16 16:10:00|60.04|57.84|61.44|59.24|61.59|59.39|60.04|57.84|0
1697472900000|2023-10-16 16:15:00|61.51|59.31|60.84|58.64|61.59|59.39|60.47|58.27|0
1697473200000|2023-10-16 16:20:00|60.92|58.72|60.76|58.56|61.66|59.46|60.69|58.49|0
1697473500000|2023-10-16 16:25:00|60.84|58.64|60.47|58.27|61.06|58.86|60.32|58.12|0
1697473800000|2023-10-16 16:30:00|60.39|58.19|60.91|58.71|61.13|58.93|60.03|57.83|0
1697474100000|2023-10-16 16:35:00|60.98|58.78|60.9|58.7|61.43|59.23|60.46|58.26|0
1697474400000|2023-10-16 16:40:00|60.98|58.78|60.83|58.63|61.27|59.07|60.65|58.45|0
1697474700000|2023-10-16 16:45:00|60.75|58.55|61.05|58.85|61.12|58.92|60.24|58.04|0
1697475000000|2023-10-16 16:50:00|60.97|58.77|60.89|58.69|61.27|59.07|60.31|58.11|0
1697475300000|2023-10-16 16:55:00|60.97|58.77|60.44|58.24|62.16|59.96|60.44|58.24|0
1697475600000|2023-10-16 17:00:00|60.36|58.16|58.9|56.7|60.51|58.31|58.9|56.7|0
1697475900000|2023-10-16 17:05:00|58.76|56.56|58.61|56.41|58.9|56.7|58.4|56.2|0
1697476200000|2023-10-16 17:10:00|58.68|56.48|58.46|56.26|58.68|56.48|57.89|55.69|0
1697476500000|2023-10-16 17:15:00|58.39|56.19|60.2|58|60.2|58|58.17|55.97|0
1697476800000|2023-10-16 17:20:00|60.35|58.15|63.35|61.15|63.66|61.46|60.35|58.15|0
1697477100000|2023-10-16 17:25:00|63.65|61.45|61.17|58.97|65.36|63.16|60.87|58.67|0
1697477400000|2023-10-16 17:30:00|60.95|58.75|61.1|58.9|62.26|60.06|60.35|58.15|0
1697477700000|2023-10-16 17:35:00|60.95|58.75|59.83|57.63|61.17|58.97|59.69|57.49|0
1697478000000|2023-10-16 17:40:00|59.39|57.19|58.38|56.18|59.69|57.49|58.23|56.03|0
1697478300000|2023-10-16 17:45:00|58.45|56.25|58.81|56.61|59.24|57.04|58.38|56.18|0
1697478600000|2023-10-16 17:50:00|58.88|56.68|58.73|56.53|59.24|57.04|58.59|56.39|0
1697478900000|2023-10-16 17:55:00|58.66|56.46|58.44|56.24|58.73|56.53|58.15|55.95|0
1697479200000|2023-10-16 18:00:00|58.37|56.17|58.9|56.7|59.66|57.46|58.37|56.17|0
1697479500000|2023-10-16 18:05:00|58.83|56.63|58.25|56.05|59.34|57.14|58.18|55.98|0
1697479800000|2023-10-16 18:10:00|58.29|56.09|58.3|56.1|58.47|56.27|57.44|55.24|0
1697480100000|2023-10-16 18:15:00|58.38|56.18|58.23|56.03|58.96|56.76|58.08|55.88|0
1697480400000|2023-10-16 18:20:00|58.16|55.96|58.95|56.75|59.68|57.48|58.16|55.96|0
1697480700000|2023-10-16 18:25:00|59.02|56.82|59.61|57.41|59.61|57.41|58.3|56.1|0
1697481000000|2023-10-16 18:30:00|59.46|57.26|58.87|56.67|59.97|57.77|58.87|56.67|0
1697481300000|2023-10-16 18:35:00|59.02|56.82|59.6|57.4|60.41|58.21|58.65|56.45|0
1697481600000|2023-10-16 18:40:00|59.67|57.47|59.08|56.88|59.89|57.69|59.01|56.81|0
1697481900000|2023-10-16 18:45:00|59.16|56.96|59.59|57.39|59.67|57.47|58.87|56.67|0
1697482200000|2023-10-16 18:50:00|59.45|57.25|58.64|56.44|59.67|57.47|58.57|56.37|0
1697482500000|2023-10-16 18:55:00|58.79|56.59|57.77|55.57|58.79|56.59|57.77|55.57|0
1697482800000|2023-10-16 19:00:00|57.84|55.64|58.04|55.84|58.78|56.58|57.77|55.57|0
1697483100000|2023-10-16 19:05:00|57.97|55.77|57.53|55.33|57.97|55.77|57.32|55.12|0
1697483400000|2023-10-16 19:10:00|57.61|55.41|57.89|55.69|57.96|55.76|56.96|54.76|0
1697483700000|2023-10-16 19:15:00|57.82|55.62|57.82|55.62|57.89|55.69|57.1|54.9|0
1697484000000|2023-10-16 19:20:00|57.74|55.54|57.24|55.04|57.74|55.54|56.96|54.76|0
1697484300000|2023-10-16 19:25:00|57.31|55.11|56.6|54.4|57.31|55.11|56.6|54.4|0
1697484600000|2023-10-16 19:30:00|56.53|54.33|58.02|55.82|58.02|55.82|56.31|54.11|0
1697484900000|2023-10-16 19:35:00|57.95|55.75|58.16|55.96|58.17|55.97|57.73|55.53|0
1697485200000|2023-10-16 19:40:00|58.02|55.82|57.8|55.6|58.38|56.18|57.23|55.03|0
1697485500000|2023-10-16 19:45:00|57.94|55.74|58.23|56.03|58.38|56.18|57.8|55.6|0
1697485800000|2023-10-16 19:50:00|58.45|56.25|57.36|55.16|58.67|56.47|57.29|55.09|0
1697486100000|2023-10-16 19:55:00|57.22|55.02|58.92|56.72|59.22|57.02|56.61|54.41|0
1697486400000|2023-10-16 20:00:00|58.85|56.65|58.34|56.14|59.22|57.02|58.34|56.14|0
1697486700000|2023-10-16 20:05:00|58.3|56.1|57.9|55.7|58.34|56.14|57.9|55.7|0
1697487000000|2023-10-16 20:10:00|57.97|55.77|57.61|55.41|57.97|55.77|57.46|55.26|0
1697487300000|2023-10-16 20:15:00|57.63|55.23|57.7|55.3|57.78|55.38|57.56|55.16|0
1697487600000|2023-10-16 20:20:00|57.63|55.23|57.34|54.94|57.7|55.3|57.34|54.94|0
1697487900000|2023-10-16 20:25:00|57.41|55.01|57.27|54.87|57.48|55.08|57.27|54.87|0
1697488200000|2023-10-16 20:30:00|57.34|54.94|57.69|55.29|57.69|55.29|57.27|54.87|0
1697488500000|2023-10-16 20:35:00|57.77|55.37|57.69|55.29|57.84|55.44|57.69|55.29|0
1697488800000|2023-10-16 20:40:00|57.76|55.36|57.76|55.36|57.76|55.36|57.76|55.36|0
1697489100000|2023-10-16 20:45:00|57.83|55.43|57.76|55.36|57.83|55.43|57.69|55.29|0
1697489400000|2023-10-16 20:50:00|57.8|55.4|57.25|54.85|57.83|55.43|57.25|54.85|0
1697489700000|2023-10-16 20:55:00|57.32|54.92|57.43|55.03|57.46|55.06|57.18|54.78|0
1697490000000|2023-10-16 21:00:00|57.49|55.09|57.39|54.99|57.51|55.11|57.33|54.93|0
1697490300000|2023-10-16 21:05:00|57.51|55.11|57.21|54.81|57.51|55.11|57.19|54.79|0
1697490600000|2023-10-16 21:10:00|57.19|54.79|57.22|54.82|57.3|54.9|57.19|54.79|0
1697490900000|2023-10-16 21:15:00|57.31|54.91|57.21|54.81|57.31|54.91|57.21|54.81|0
1697491200000|2023-10-16 21:20:00|57.25|54.85|57.23|54.83|57.32|54.92|57.21|54.81|0
1697491500000|2023-10-16 21:25:00|57.32|54.92|57.32|54.92|57.32|54.92|57.25|54.85|0
1697491800000|2023-10-16 21:30:00|57.34|54.94|57.25|54.85|57.34|54.94|57.25|54.85|0
1697492100000|2023-10-16 21:35:00|57.24|54.84|57.26|54.86|57.26|54.86|57.23|54.83|0
1697492400000|2023-10-16 21:40:00|57.23|54.83|57.29|54.89|57.3|54.9|57.23|54.83|0
1697492700000|2023-10-16 21:45:00|57.24|54.84|57.26|54.86|57.3|54.9|57.24|54.84|0
1697493000000|2023-10-16 21:50:00|57.3|54.9|57.28|54.88|57.33|54.93|57.27|54.87|0
1697493300000|2023-10-16 21:55:00|57.3|54.9|57.24|54.84|57.34|54.94|57.24|54.84|0
1697493600000|2023-10-16 22:00:00|57.39|54.99|57.57|55.17|57.71|55.31|57.25|54.85|0
1697493900000|2023-10-16 22:05:00|57.64|55.24|57.85|55.45|57.89|55.49|57.64|55.24|0
1697494200000|2023-10-16 22:10:00|57.82|55.42|57.78|55.38|57.85|55.45|57.71|55.31|0
1697494500000|2023-10-16 22:15:00|57.71|55.31|57.92|55.52|58.14|55.74|57.71|55.31|0
1697494800000|2023-10-16 22:20:00|57.99|55.59|57.92|55.52|57.99|55.59|57.85|55.45|0
1697495100000|2023-10-16 22:25:00|57.99|55.59|58.06|55.66|58.13|55.73|57.95|55.55|0
1697495400000|2023-10-16 22:30:00|57.99|55.59|58.06|55.66|58.09|55.69|57.98|55.58|0
1697495700000|2023-10-16 22:35:00|58.02|55.62|58.05|55.65|58.13|55.73|57.91|55.51|0
1697496000000|2023-10-16 22:40:00|57.98|55.58|58.12|55.72|58.12|55.72|57.98|55.58|0
1697496300000|2023-10-16 22:45:00|58.2|55.8|58.56|56.16|58.56|56.16|58.2|55.8|0
1697496600000|2023-10-16 22:50:00|58.59|56.19|58.7|56.3|58.7|56.3|58.55|56.15|0
1697496900000|2023-10-16 22:55:00|58.63|56.23|58.7|56.3|58.77|56.37|58.62|56.22|0
1697497200000|2023-10-16 23:00:00|58.62|56.22|58.77|56.37|58.77|56.37|58.62|56.22|0
1697497500000|2023-10-16 23:05:00|58.69|56.29|59.28|56.88|59.35|56.95|58.69|56.29|0
1697497800000|2023-10-16 23:10:00|59.2|56.8|59.27|56.87|59.28|56.88|59.13|56.73|0
1697498100000|2023-10-16 23:15:00|59.31|56.91|59.72|57.32|59.79|57.39|59.27|56.87|0
1697498400000|2023-10-16 23:20:00|59.64|57.24|59.34|56.94|59.64|57.24|59.27|56.87|0
1697498700000|2023-10-16 23:25:00|59.31|56.91|59.19|56.79|59.34|56.94|59.05|56.65|0
1697499000000|2023-10-16 23:30:00|59.16|56.76|58.9|56.5|59.19|56.79|58.86|56.46|0
1697499300000|2023-10-16 23:35:00|58.89|56.49|58.82|56.42|58.89|56.49|58.75|56.35|0
1697499600000|2023-10-16 23:40:00|58.75|56.35|58.82|56.42|58.89|56.49|58.75|56.35|0
1697499900000|2023-10-16 23:45:00|58.89|56.49|58.81|56.41|58.89|56.49|58.74|56.34|0
1697500200000|2023-10-16 23:50:00|58.85|56.45|58.3|55.9|58.88|56.48|58.23|55.83|0
1697500500000|2023-10-16 23:55:00|58.37|55.97|58.44|56.04|58.44|56.04|58.22|55.82|0
1697500800000|2023-10-17 00:00:00|58.37|55.97|58.58|56.18|58.88|56.48|58.22|55.82|0
1697501100000|2023-10-17 00:05:00|58.55|56.15|58.36|55.96|58.58|56.18|58.36|55.96|0
1697501400000|2023-10-17 00:10:00|58.43|56.03|58.51|56.11|58.65|56.25|58.36|55.96|0
1697501700000|2023-10-17 00:15:00|58.43|56.03|59.11|56.71|59.26|56.86|58.29|55.89|0
1697502000000|2023-10-17 00:20:00|59.19|56.79|58.96|56.56|59.33|56.93|58.96|56.56|0
1697502300000|2023-10-17 00:25:00|58.89|56.49|58.71|56.31|58.96|56.56|58.6|56.2|0
1697502600000|2023-10-17 00:30:00|58.57|56.37|59.15|56.95|59.15|56.95|58.57|56.37|0
1697502900000|2023-10-17 00:35:00|59.12|56.92|59.22|57.02|59.37|57.17|58.93|56.73|0
1697503200000|2023-10-17 00:40:00|59.15|56.95|59.07|56.87|59.29|57.09|59|56.8|0
1697503500000|2023-10-17 00:45:00|59.14|56.94|59.29|57.09|59.44|57.24|59.14|56.94|0
1697503800000|2023-10-17 00:50:00|59.21|57.01|59.51|57.31|59.73|57.53|59.21|57.01|0
1697504100000|2023-10-17 00:55:00|59.58|57.38|59.28|57.08|59.58|57.38|59.28|57.08|0
1697504400000|2023-10-17 01:00:00|59.36|57.16|59.5|57.3|59.65|57.45|59.28|57.08|0
1697504700000|2023-10-17 01:05:00|59.43|57.23|59.83|57.63|59.87|57.67|59.35|57.15|0
1697505000000|2023-10-17 01:10:00|59.87|57.67|59.79|57.59|59.87|57.67|59.72|57.52|0
1697505300000|2023-10-17 01:15:00|59.72|57.52|59.79|57.59|59.86|57.66|59.71|57.51|0
1697505600000|2023-10-17 01:20:00|59.71|57.51|59.86|57.66|59.86|57.66|59.71|57.51|0
1697505900000|2023-10-17 01:25:00|59.78|57.58|60.23|58.03|60.3|58.1|59.78|57.58|0
1697506200000|2023-10-17 01:30:00|60.3|58.1|60.3|58.1|60.37|58.17|60.08|57.88|0
1697506500000|2023-10-17 01:35:00|60.22|58.02|60.29|58.09|60.37|58.17|60|57.8|0
1697506800000|2023-10-17 01:40:00|60.22|58.02|59.99|57.79|60.26|58.06|59.99|57.79|0
1697507100000|2023-10-17 01:45:00|59.92|57.72|59.99|57.79|60.14|57.94|59.84|57.64|0
1697507400000|2023-10-17 01:50:00|59.92|57.72|59.95|57.75|60.06|57.86|59.84|57.64|0
1697507700000|2023-10-17 01:55:00|59.99|57.79|60.13|57.93|60.14|57.94|59.99|57.79|0
1697508000000|2023-10-17 02:00:00|60.06|57.86|60.2|58|60.28|58.08|59.98|57.78|0
1697508300000|2023-10-17 02:05:00|60.28|58.08|60.42|58.22|60.57|58.37|60.2|58|0
1697508600000|2023-10-17 02:10:00|60.46|58.26|59.9|57.7|60.46|58.26|59.83|57.63|0
1697508900000|2023-10-17 02:15:00|59.97|57.77|60.05|57.85|60.05|57.85|59.83|57.63|0
1697509200000|2023-10-17 02:20:00|60.12|57.92|60.19|57.99|60.27|58.07|60.04|57.84|0
1697509500000|2023-10-17 02:25:00|60.12|57.92|60.26|58.06|60.41|58.21|60.12|57.92|0
1697509800000|2023-10-17 02:30:00|60.3|58.1|60.26|58.06|60.41|58.21|60.04|57.84|0
1697510100000|2023-10-17 02:35:00|60.18|57.98|60.26|58.06|60.33|58.13|60.18|57.98|0
1697510400000|2023-10-17 02:40:00|60.18|57.98|60.18|57.98|60.26|58.06|60.11|57.91|0
1697510700000|2023-10-17 02:45:00|60.25|58.05|60.33|58.13|60.4|58.2|60.18|57.98|0
1697511000000|2023-10-17 02:50:00|60.32|58.12|60.32|58.12|60.4|58.2|60.25|58.05|0
1697511300000|2023-10-17 02:55:00|60.25|58.05|60.39|58.19|60.54|58.34|60.25|58.05|0
1697511600000|2023-10-17 03:00:00|60.43|58.23|60.54|58.34|60.62|58.42|60.32|58.12|0
1697511900000|2023-10-17 03:05:00|60.58|58.38|60.39|58.19|60.69|58.49|60.31|58.11|0
1697512200000|2023-10-17 03:10:00|60.46|58.26|60.31|58.11|60.54|58.34|60.31|58.11|0
1697512500000|2023-10-17 03:15:00|60.38|58.18|59.94|57.74|60.46|58.26|59.94|57.74|0
1697512800000|2023-10-17 03:20:00|59.9|57.7|60.42|58.22|60.42|58.22|59.9|57.7|0
1697513100000|2023-10-17 03:25:00|60.38|58.18|60.45|58.25|60.6|58.4|60.3|58.1|0
1697513400000|2023-10-17 03:30:00|60.52|58.32|60.22|58.02|60.6|58.4|60.22|58.02|0
1697513700000|2023-10-17 03:35:00|60.19|57.99|60.29|58.09|60.37|58.17|59.7|57.5|0
1697514000000|2023-10-17 03:40:00|60.26|58.06|60.74|58.54|60.82|58.62|60.22|58.02|0
1697514300000|2023-10-17 03:45:00|60.81|58.61|61.23|59.03|61.49|59.29|60.81|58.61|0
1697514600000|2023-10-17 03:50:00|61.26|59.06|61.11|58.91|61.26|59.06|61.04|58.84|0
1697514900000|2023-10-17 03:55:00|61.03|58.83|60.73|58.53|61.11|58.91|60.66|58.46|0
1697515200000|2023-10-17 04:00:00|60.81|58.61|60.84|58.64|60.95|58.75|60.8|58.6|0
1697515500000|2023-10-17 04:05:00|60.8|58.6|60.91|58.71|60.95|58.75|60.73|58.53|0
1697515800000|2023-10-17 04:10:00|60.87|58.67|60.95|58.75|60.99|58.79|60.87|58.67|0
1697516100000|2023-10-17 04:15:00|61.02|58.82|60.87|58.67|61.02|58.82|60.72|58.52|0
1697516400000|2023-10-17 04:20:00|60.83|58.63|60.72|58.52|60.87|58.67|60.64|58.44|0
1697516700000|2023-10-17 04:25:00|60.79|58.59|60.86|58.66|60.94|58.74|60.79|58.59|0
1697517000000|2023-10-17 04:30:00|60.79|58.59|60.78|58.58|61.01|58.81|60.78|58.58|0
1697517300000|2023-10-17 04:35:00|60.86|58.66|60.78|58.58|60.93|58.73|60.63|58.43|0
1697517600000|2023-10-17 04:40:00|60.86|58.66|60.85|58.65|60.93|58.73|60.78|58.58|0
1697517900000|2023-10-17 04:45:00|60.93|58.73|60.93|58.73|61|58.8|60.78|58.58|0
1697518200000|2023-10-17 04:50:00|60.92|58.72|61|58.8|61|58.8|60.85|58.65|0
1697518500000|2023-10-17 04:55:00|61.04|58.84|61.22|59.02|61.22|59.02|61.04|58.84|0
1697518800000|2023-10-17 05:00:00|61.18|58.98|61.22|59.02|61.45|59.25|61.14|58.94|0
1697519100000|2023-10-17 05:05:00|61.14|58.94|61.03|58.83|61.22|59.02|60.91|58.71|0
1697519400000|2023-10-17 05:10:00|61.06|58.86|60.83|58.63|61.06|58.86|60.83|58.63|0
1697519700000|2023-10-17 05:15:00|60.76|58.56|60.61|58.41|60.76|58.56|60.46|58.26|0
1697520000000|2023-10-17 05:20:00|60.65|58.45|60.68|58.48|60.76|58.56|60.6|58.4|0
1697520300000|2023-10-17 05:25:00|60.75|58.55|60.83|58.63|60.9|58.7|60.68|58.48|0
1697520600000|2023-10-17 05:30:00|60.9|58.7|60.9|58.7|60.9|58.7|60.75|58.55|0
1697520900000|2023-10-17 05:35:00|60.97|58.77|60.74|58.54|60.97|58.77|60.59|58.39|0
1697521200000|2023-10-17 05:40:00|60.78|58.58|60.74|58.54|60.82|58.62|60.52|58.32|0
1697521500000|2023-10-17 05:45:00|60.82|58.62|60.66|58.46|60.82|58.62|60.59|58.39|0
1697521800000|2023-10-17 05:50:00|60.7|58.5|60.06|57.86|60.7|58.5|59.99|57.79|0
1697522100000|2023-10-17 05:55:00|60.14|57.94|59.99|57.79|60.21|58.01|59.91|57.71|0
1697522400000|2023-10-17 06:00:00|59.84|57.64|60.21|58.01|60.32|58.12|59.73|57.53|0
1697522700000|2023-10-17 06:05:00|60.28|58.08|60.2|58|60.28|58.08|60.13|57.93|0
1697523000000|2023-10-17 06:10:00|60.17|57.97|60.42|58.22|60.43|58.23|60.13|57.93|0
1697523300000|2023-10-17 06:15:00|60.35|58.15|61.25|59.05|61.25|59.05|60.35|58.15|0
1697523600000|2023-10-17 06:20:00|61.17|58.97|61.32|59.12|61.62|59.42|61.1|58.9|0
1697523900000|2023-10-17 06:25:00|61.39|59.19|61.01|58.81|61.54|59.34|61.01|58.81|0
1697524200000|2023-10-17 06:30:00|61.09|58.89|61.09|58.89|61.32|59.12|60.86|58.66|0
1697524500000|2023-10-17 06:35:00|61.01|58.81|60.86|58.66|61.01|58.81|60.78|58.58|0
1697524800000|2023-10-17 06:40:00|60.93|58.73|60.63|58.43|60.93|58.73|60.55|58.35|0
1697525100000|2023-10-17 06:45:00|60.55|58.35|60.85|58.65|61|58.8|60.55|58.35|0
1697525400000|2023-10-17 06:50:00|60.93|58.73|61.15|58.95|61.15|58.95|60.78|58.58|0
1697525700000|2023-10-17 06:55:00|61.07|58.87|61.15|58.95|61.15|58.95|61|58.8|0
1697526000000|2023-10-17 07:00:00|61.07|58.87|60.47|58.27|61.37|59.17|60.47|58.27|0
1697526300000|2023-10-17 07:05:00|60.54|58.34|59.06|56.86|60.54|58.34|58.98|56.78|0
1697526600000|2023-10-17 07:10:00|58.98|56.78|59.35|57.15|59.42|57.22|58.84|56.64|0
1697526900000|2023-10-17 07:15:00|59.5|57.3|59.86|57.66|60.16|57.96|59.35|57.15|0
1697527200000|2023-10-17 07:20:00|59.94|57.74|59.86|57.66|60.08|57.88|59.49|57.29|0
1697527500000|2023-10-17 07:25:00|59.93|57.73|59.93|57.73|60.23|58.03|59.71|57.51|0
1697527800000|2023-10-17 07:30:00|60|57.8|59.48|57.28|60.23|58.03|59.48|57.28|0
1697528100000|2023-10-17 07:35:00|59.56|57.36|59.26|57.06|59.85|57.65|59.19|56.99|0
1697528400000|2023-10-17 07:40:00|59.3|57.1|58.82|56.62|59.3|57.1|58.82|56.62|0
1697528700000|2023-10-17 07:45:00|58.74|56.54|58.7|56.5|59.25|57.05|58.6|56.4|0
1697529000000|2023-10-17 07:50:00|58.74|56.54|59.03|56.83|59.18|56.98|58.74|56.54|0
1697529300000|2023-10-17 07:55:00|58.99|56.79|59.1|56.9|59.32|57.12|58.95|56.75|0
1697529600000|2023-10-17 08:00:00|59.17|56.97|59.17|56.97|59.47|57.27|58.88|56.68|0
1697529900000|2023-10-17 08:05:00|59.21|57.01|59.83|57.63|60.13|57.93|58.95|56.75|0
1697530200000|2023-10-17 08:10:00|59.76|57.56|59.16|56.96|59.83|57.63|59.02|56.82|0
1697530500000|2023-10-17 08:15:00|59.09|56.89|60.05|57.85|60.57|58.37|59.09|56.89|0
1697530800000|2023-10-17 08:20:00|60.12|57.92|59.31|57.11|60.12|57.92|59.31|57.11|0
1697531100000|2023-10-17 08:25:00|59.38|57.18|59.38|57.18|59.6|57.4|59.08|56.88|0
1697531400000|2023-10-17 08:30:00|59.3|57.1|60.41|58.21|60.49|58.29|59.23|57.03|0
1697531700000|2023-10-17 08:35:00|60.34|58.14|61.92|59.72|61.99|59.79|60.34|58.14|0
1697532000000|2023-10-17 08:40:00|61.96|59.76|61.63|59.43|63.07|60.87|60.77|58.57|0
1697532300000|2023-10-17 08:45:00|61.48|59.28|61.78|59.58|61.93|59.73|61.32|59.12|0
1697532600000|2023-10-17 08:50:00|61.86|59.66|62.2|60|62.39|60.19|61.78|59.58|0
1697532900000|2023-10-17 08:55:00|62.31|60.11|62.31|60.11|62.35|60.15|61.89|59.69|0
1697533200000|2023-10-17 09:00:00|62.39|60.19|61.47|59.27|62.46|60.26|61.39|59.19|0
1697533500000|2023-10-17 09:05:00|61.39|59.19|60.71|58.51|61.54|59.34|60.41|58.21|0
1697533800000|2023-10-17 09:10:00|60.78|58.58|60.85|58.65|61.01|58.81|60.55|58.35|0
1697534100000|2023-10-17 09:15:00|60.78|58.58|59.88|57.68|60.78|58.58|59.73|57.53|0
1697534400000|2023-10-17 09:20:00|59.8|57.6|60.02|57.82|60.18|57.98|59.58|57.38|0
1697534700000|2023-10-17 09:25:00|60.17|57.97|60.62|58.42|60.73|58.53|60.1|57.9|0
1697535000000|2023-10-17 09:30:00|60.69|58.49|60.28|58.08|60.82|58.62|59.98|57.78|0
1697535300000|2023-10-17 09:35:00|60.43|58.23|60.58|58.38|60.58|58.38|60.06|57.86|0
1697535600000|2023-10-17 09:40:00|60.54|58.34|60.8|58.6|60.8|58.6|60.35|58.15|0
1697535900000|2023-10-17 09:45:00|60.88|58.68|60.65|58.45|60.88|58.68|60.2|58|0
1697536200000|2023-10-17 09:50:00|60.57|58.37|60.64|58.44|60.72|58.52|60.49|58.29|0
1697536500000|2023-10-17 09:55:00|60.72|58.52|60.57|58.37|60.72|58.52|60.49|58.29|0
1697536800000|2023-10-17 10:00:00|60.64|58.44|61.09|58.89|61.17|58.97|60.49|58.29|0
1697537100000|2023-10-17 10:05:00|61.17|58.97|61.47|59.27|61.62|59.42|60.86|58.66|0
1697537400000|2023-10-17 10:10:00|61.54|59.34|60.48|58.28|61.62|59.42|60.11|57.91|0
1697537700000|2023-10-17 10:15:00|60.56|58.36|62.22|60.02|62.46|60.26|60.48|58.28|0
1697538000000|2023-10-17 10:20:00|62.15|59.95|60.93|58.73|62.3|60.1|60.93|58.73|0
1697538300000|2023-10-17 10:25:00|61.08|58.88|61.3|59.1|61.53|59.33|60.55|58.35|0
1697538600000|2023-10-17 10:30:00|61.38|59.18|61.68|59.48|62.37|60.17|61.38|59.18|0
1697538900000|2023-10-17 10:35:00|61.72|59.52|62.04|59.84|62.19|59.99|61.53|59.33|0
1697539200000|2023-10-17 10:40:00|62.11|59.91|62.26|60.06|62.8|60.6|62.11|59.91|0
1697539500000|2023-10-17 10:45:00|62.34|60.14|62.26|60.06|62.72|60.52|62.03|59.83|0
1697539800000|2023-10-17 10:50:00|62.3|60.1|61.95|59.75|62.3|60.1|61.76|59.56|0
1697540100000|2023-10-17 10:55:00|61.87|59.67|61.95|59.75|62.1|59.9|61.57|59.37|0
1697540400000|2023-10-17 11:00:00|62.02|59.82|62.25|60.05|62.48|60.28|61.56|59.36|0
1697540700000|2023-10-17 11:05:00|62.33|60.13|63.09|60.89|63.17|60.97|62.29|60.09|0
1697541000000|2023-10-17 11:10:00|63.17|60.97|62.86|60.66|63.4|61.2|62.78|60.58|0
1697541300000|2023-10-17 11:15:00|62.93|60.73|62.78|60.58|62.97|60.77|62.55|60.35|0
1697541600000|2023-10-17 11:20:00|62.82|60.62|62.93|60.73|63.09|60.89|62.7|60.5|0
1697541900000|2023-10-17 11:25:00|62.85|60.65|62.39|60.19|63.55|61.35|62.39|60.19|0
1697542200000|2023-10-17 11:30:00|62.54|60.34|62|59.8|62.62|60.42|62|59.8|0
1697542500000|2023-10-17 11:35:00|62.08|59.88|61.62|59.42|62.08|59.88|61.54|59.34|0
1697542800000|2023-10-17 11:40:00|61.54|59.34|62.22|60.02|62.61|60.41|61.47|59.27|0
1697543100000|2023-10-17 11:45:00|62.38|60.18|61.92|59.72|62.53|60.33|61.84|59.64|0
1697543400000|2023-10-17 11:50:00|61.84|59.64|61.99|59.79|62.45|60.25|61.76|59.56|0
1697543700000|2023-10-17 11:55:00|62.07|59.87|61.53|59.33|62.14|59.94|61.53|59.33|0
1697544000000|2023-10-17 12:00:00|61.68|59.48|61.98|59.78|62.21|60.01|61.23|59.03|0
1697544300000|2023-10-17 12:05:00|61.91|59.71|62.98|60.78|63.29|61.09|61.75|59.55|0
1697544600000|2023-10-17 12:10:00|63.06|60.86|62.9|60.7|63.36|61.16|62.67|60.47|0
1697544900000|2023-10-17 12:15:00|62.86|60.66|62.28|60.08|63.05|60.85|62.28|60.08|0
1697545200000|2023-10-17 12:20:00|62.36|60.16|62.35|60.15|62.59|60.39|61.97|59.77|0
1697545500000|2023-10-17 12:25:00|62.43|60.23|62.54|60.34|62.81|60.61|61.89|59.69|0
1697545800000|2023-10-17 12:30:00|64.29|62.09|64.05|61.85|64.76|62.56|63.04|60.84|0
1697546100000|2023-10-17 12:35:00|63.9|61.7|64.44|62.24|64.52|62.32|63.66|61.46|0
1697546400000|2023-10-17 12:40:00|64.52|62.32|63.97|61.77|64.52|62.32|63.81|61.61|0
1697546700000|2023-10-17 12:45:00|64.05|61.85|65.3|63.1|65.78|63.58|64.05|61.85|0
1697547000000|2023-10-17 12:50:00|65.22|63.02|65.3|63.1|65.46|63.26|64.91|62.71|0
1697547300000|2023-10-17 12:55:00|65.34|63.14|66.02|63.82|66.18|63.98|65.34|63.14|0
1697547600000|2023-10-17 13:00:00|66.26|64.06|67.55|65.35|67.88|65.68|65.78|63.58|0
1697547900000|2023-10-17 13:05:00|67.63|65.43|68.41|66.21|69.06|66.86|66.2|64|0
1697548200000|2023-10-17 13:10:00|68.5|66.3|68.17|65.97|68.58|66.38|68|65.8|0
1697548500000|2023-10-17 13:15:00|68.09|65.89|68.33|66.13|69.15|66.95|67.84|65.64|0
1697548800000|2023-10-17 13:20:00|68.41|66.21|68.98|66.78|69.22|67.02|68.32|66.12|0
1697549100000|2023-10-17 13:25:00|69.06|66.86|70.13|67.93|70.13|67.93|68.73|66.53|0
1697549400000|2023-10-17 13:30:00|70.21|68.01|68.07|65.87|70.21|68.01|67.83|65.63|0
1697549700000|2023-10-17 13:35:00|67.99|65.79|67.5|65.3|69.63|67.43|67.5|65.3|0
1697550000000|2023-10-17 13:40:00|67.66|65.46|68.64|66.44|69.05|66.85|67.18|64.98|0
1697550300000|2023-10-17 13:45:00|68.88|66.68|69.21|67.01|69.87|67.67|67.58|65.38|0
1697550600000|2023-10-17 13:50:00|69.29|67.09|70.78|68.58|70.78|68.58|68.8|66.6|0
1697550900000|2023-10-17 13:55:00|70.7|68.5|70.28|68.08|71.2|69|69.78|67.58|0
1697551200000|2023-10-17 14:00:00|70.44|68.24|70.13|67.93|70.69|68.49|69.16|66.96|0
1697551500000|2023-10-17 14:05:00|70.04|67.84|66.3|64.1|70.46|68.26|66.14|63.94|0
1697551800000|2023-10-17 14:10:00|66.38|64.18|64.49|62.29|66.78|64.58|64.1|61.9|0
1697552100000|2023-10-17 14:15:00|64.57|62.37|63.31|61.11|66.19|63.99|63.23|61.03|0
1697552400000|2023-10-17 14:20:00|63.38|61.18|63.37|61.17|64.16|61.96|61.62|59.42|0
1697552700000|2023-10-17 14:25:00|63.6|61.4|63.4|61.2|64.45|62.25|63.14|60.94|0
1697553000000|2023-10-17 14:30:00|63.48|61.28|62.63|60.43|64.02|61.82|62.63|60.43|0
1697553300000|2023-10-17 14:35:00|62.56|60.36|60.89|58.69|62.71|60.51|60.29|58.09|0
1697553600000|2023-10-17 14:40:00|61.11|58.91|62.52|60.32|62.52|60.32|60.66|58.46|0
1697553900000|2023-10-17 14:45:00|61.9|59.7|61.44|59.24|62.5|60.3|60.31|58.11|0
1697554200000|2023-10-17 14:50:00|61.28|59.08|62.65|60.45|62.73|60.53|61.28|59.08|0
1697554500000|2023-10-17 14:55:00|62.57|60.37|61.73|59.53|62.57|60.37|60.98|58.78|0
1697554800000|2023-10-17 15:00:00|61.81|59.61|61.12|58.92|62.34|60.14|61.05|58.85|0
1697555100000|2023-10-17 15:05:00|61.2|59|62.11|59.91|62.18|59.98|60.3|58.1|0
1697555400000|2023-10-17 15:10:00|61.95|59.75|60.52|58.32|61.95|59.75|60.44|58.24|0
1697555700000|2023-10-17 15:15:00|60.44|58.24|58.96|56.76|60.52|58.32|58.96|56.76|0
1697556000000|2023-10-17 15:20:00|58.53|56.33|59.77|57.57|60.14|57.94|58.45|56.25|0
1697556300000|2023-10-17 15:25:00|59.84|57.64|59.4|57.2|60.14|57.94|58.89|56.69|0
1697556600000|2023-10-17 15:30:00|59.32|57.12|57.87|55.67|59.32|57.12|57.79|55.59|0
1697556900000|2023-10-17 15:35:00|57.94|55.74|57.29|55.09|58.15|55.95|56.65|54.45|0
1697557200000|2023-10-17 15:40:00|57.22|55.02|56.29|54.09|57.5|55.3|56.08|53.88|0
1697557500000|2023-10-17 15:45:00|56.22|54.02|54.95|52.75|57.87|55.67|54.81|52.61|0
1697557800000|2023-10-17 15:50:00|54.74|52.54|55.44|53.24|55.79|53.59|54.54|52.34|0
1697558100000|2023-10-17 15:55:00|55.37|53.17|55.22|53.02|55.92|53.72|55.22|53.02|0
1697558400000|2023-10-17 16:00:00|55.15|52.95|54.78|52.58|55.37|53.17|53.77|51.57|0
1697558700000|2023-10-17 16:05:00|54.71|52.51|54.43|52.23|55.2|53|54.29|52.09|0
1697559000000|2023-10-17 16:10:00|54.36|52.16|54.36|52.16|55.05|52.85|54.02|51.82|0
1697559300000|2023-10-17 16:15:00|54.29|52.09|54.7|52.5|54.98|52.78|53.95|51.75|0
1697559600000|2023-10-17 16:20:00|54.77|52.57|53.67|51.47|55.05|52.85|53.4|51.2|0
1697559900000|2023-10-17 16:25:00|53.8|51.6|52.85|50.65|53.8|51.6|52.85|50.65|0
1697560200000|2023-10-17 16:30:00|52.92|50.72|54|51.8|54|51.8|52.72|50.52|0
1697560500000|2023-10-17 16:35:00|54.07|51.87|54.34|52.14|54.83|52.63|54.07|51.87|0
1697560800000|2023-10-17 16:40:00|54.41|52.21|54.75|52.55|54.89|52.69|54.34|52.14|0
1697561100000|2023-10-17 16:45:00|54.82|52.62|54.97|52.77|56.44|54.24|54.75|52.55|0
1697561400000|2023-10-17 16:50:00|55.04|52.84|54.48|52.28|55.73|53.53|54.48|52.28|0
1697561700000|2023-10-17 16:55:00|54.62|52.42|56.15|53.95|56.65|54.45|54.2|52|0
1697562000000|2023-10-17 17:00:00|56.08|53.88|56.58|54.38|56.58|54.38|55.59|53.39|0
1697562300000|2023-10-17 17:05:00|56.5|54.3|56.22|54.02|57.07|54.87|56.22|54.02|0
1697562600000|2023-10-17 17:10:00|56.15|53.95|57.07|54.87|57.07|54.87|56.14|53.94|0
1697562900000|2023-10-17 17:15:00|57.14|54.94|56.78|54.58|57.21|55.01|56.71|54.51|0
1697563200000|2023-10-17 17:20:00|56.85|54.65|57.71|55.51|57.71|55.51|56.49|54.29|0
1697563500000|2023-10-17 17:25:00|57.64|55.44|57.42|55.22|57.71|55.51|57.13|54.93|0
1697563800000|2023-10-17 17:30:00|57.49|55.29|58.51|56.31|59.69|57.49|57.49|55.29|0
1697564100000|2023-10-17 17:35:00|58.43|56.23|59.97|57.77|60.04|57.84|57.92|55.72|0
1697564400000|2023-10-17 17:40:00|59.89|57.69|60.05|57.85|60.64|58.44|59.38|57.18|0
1697564700000|2023-10-17 17:45:00|60.2|58|60.42|58.22|61.09|58.89|60.05|57.85|0
1697565000000|2023-10-17 17:50:00|60.49|58.29|62.9|60.7|63.29|61.09|60.34|58.14|0
1697565300000|2023-10-17 17:55:00|62.98|60.78|63.05|60.85|63.75|61.55|62.44|60.24|0
1697565600000|2023-10-17 18:00:00|62.98|60.78|63.2|61|63.44|61.24|62.52|60.32|0
1697565900000|2023-10-17 18:05:00|63.13|60.93|62.66|60.46|63.59|61.39|62.59|60.39|0
1697566200000|2023-10-17 18:10:00|62.74|60.54|62.58|60.38|63.2|61|62.13|59.93|0
1697566500000|2023-10-17 18:15:00|62.66|60.46|63.49|61.29|63.53|61.33|61.37|59.17|0
1697566800000|2023-10-17 18:20:00|63.52|61.32|62.68|60.48|63.52|61.32|62.07|59.87|0
1697567100000|2023-10-17 18:25:00|62.53|60.33|62.45|60.25|63.06|60.86|61.92|59.72|0
1697567400000|2023-10-17 18:30:00|62.52|60.32|62.52|60.32|63.29|61.09|62.14|59.94|0
1697567700000|2023-10-17 18:35:00|62.6|60.4|61.61|59.41|63.05|60.85|61.61|59.41|0
1697568000000|2023-10-17 18:40:00|61.68|59.48|61.68|59.48|61.91|59.71|61.01|58.81|0
1697568300000|2023-10-17 18:45:00|61.76|59.56|61.38|59.18|62.29|60.09|60.93|58.73|0
1697568600000|2023-10-17 18:50:00|61.3|59.1|64.67|62.47|64.98|62.78|61.3|59.1|0
1697568900000|2023-10-17 18:55:00|64.74|62.54|64.12|61.92|65.37|63.17|63.58|61.38|0
1697569200000|2023-10-17 19:00:00|64.35|62.15|64.43|62.23|65.13|62.93|63.96|61.76|0
1697569500000|2023-10-17 19:05:00|64.5|62.3|62.8|60.6|65.05|62.85|62.27|60.07|0
1697569800000|2023-10-17 19:10:00|62.69|60.49|62.49|60.29|62.8|60.6|61.89|59.69|0
1697570100000|2023-10-17 19:15:00|62.42|60.22|62.26|60.06|62.87|60.67|61.74|59.54|0
1697570400000|2023-10-17 19:20:00|62.19|59.99|62.41|60.21|62.57|60.37|61.51|59.31|0
1697570700000|2023-10-17 19:25:00|62.34|60.14|61.5|59.3|62.41|60.21|61.35|59.15|0
1697571000000|2023-10-17 19:30:00|61.43|59.23|62.71|60.51|62.71|60.51|61.28|59.08|0
1697571300000|2023-10-17 19:35:00|62.63|60.43|62.48|60.28|62.71|60.51|62.02|59.82|0
1697571600000|2023-10-17 19:40:00|62.4|60.2|63.01|60.81|63.24|61.04|62.02|59.82|0
1697571900000|2023-10-17 19:45:00|62.93|60.73|62.47|60.27|63.39|61.19|62.32|60.12|0
1697572200000|2023-10-17 19:50:00|62.21|60.01|60.59|58.39|62.55|60.35|60.59|58.39|0
1697572500000|2023-10-17 19:55:00|60.66|58.46|59.85|57.65|60.89|58.69|59.63|57.43|0
1697572800000|2023-10-17 20:00:00|59.7|57.5|60.66|58.46|60.66|58.46|59.48|57.28|0
1697573100000|2023-10-17 20:05:00|60.73|58.53|61.03|58.83|61.4|59.2|60.66|58.46|0
1697573400000|2023-10-17 20:10:00|61.1|58.9|61.02|58.82|61.25|59.05|60.88|58.68|0
1697573700000|2023-10-17 20:15:00|61.2|58.8|60.97|58.57|61.2|58.8|60.86|58.46|0
1697574000000|2023-10-17 20:20:00|61.05|58.65|60.82|58.42|61.12|58.72|60.75|58.35|0
1697574300000|2023-10-17 20:25:00|60.75|58.35|60.67|58.27|60.82|58.42|60.67|58.27|0
1697574600000|2023-10-17 20:30:00|60.59|58.19|60.15|57.75|60.59|58.19|59.93|57.53|0
1697574900000|2023-10-17 20:35:00|60.22|57.82|59.92|57.52|60.29|57.89|59.92|57.52|0
1697575200000|2023-10-17 20:40:00|59.85|57.45|60.07|57.67|60.14|57.74|59.78|57.38|0
1697575500000|2023-10-17 20:45:00|60.14|57.74|60.29|57.89|60.29|57.89|59.99|57.59|0
1697575800000|2023-10-17 20:50:00|60.25|57.85|60.65|58.25|60.65|58.25|60.14|57.74|0
1697576100000|2023-10-17 20:55:00|60.58|58.18|60.45|58.05|60.65|58.25|60.45|58.05|0
1697576400000|2023-10-17 21:00:00|60.39|57.99|60.47|58.07|60.5|58.1|60.34|57.94|0
1697576700000|2023-10-17 21:05:00|60.39|57.99|60.67|58.27|60.67|58.27|60.39|57.99|0
1697577000000|2023-10-17 21:10:00|60.54|58.14|60.55|58.15|60.6|58.2|60.48|58.08|0
1697577300000|2023-10-17 21:15:00|60.53|58.13|60.61|58.21|60.75|58.35|60.53|58.13|0
1697577600000|2023-10-17 21:20:00|60.62|58.22|60.58|58.18|60.64|58.24|60.4|58|0
1697577900000|2023-10-17 21:25:00|60.59|58.19|60.56|58.16|60.59|58.19|60.56|58.16|0
1697578200000|2023-10-17 21:30:00|60.68|58.28|60.46|58.06|60.68|58.28|60.46|58.06|0
1697578500000|2023-10-17 21:35:00|60.51|58.11|60.65|58.25|60.76|58.36|60.51|58.11|0
1697578800000|2023-10-17 21:40:00|60.68|58.28|60.76|58.36|60.81|58.41|60.66|58.26|0
1697579100000|2023-10-17 21:45:00|60.72|58.32|60.7|58.3|60.72|58.32|60.7|58.3|0
1697579400000|2023-10-17 21:50:00|60.72|58.32|60.7|58.3|60.73|58.33|60.7|58.3|0
1697579700000|2023-10-17 21:55:00|60.67|58.27|60.76|58.36|60.76|58.36|60.66|58.26|0
1697580000000|2023-10-17 22:00:00|61.1|58.7|61.66|59.26|61.73|59.33|60.8|58.4|0
1697580300000|2023-10-17 22:05:00|61.58|59.18|61.5|59.1|61.62|59.22|61.35|58.95|0
1697580600000|2023-10-17 22:10:00|61.58|59.18|61.57|59.17|61.72|59.32|61.5|59.1|0
1697580900000|2023-10-17 22:15:00|61.54|59.14|61.35|58.95|61.57|59.17|61.35|58.95|0
1697581200000|2023-10-17 22:20:00|61.42|59.02|61.34|58.94|61.42|59.02|61.19|58.79|0
1697581500000|2023-10-17 22:25:00|61.27|58.87|61.49|59.09|61.49|59.09|61.27|58.87|0
1697581800000|2023-10-17 22:30:00|61.41|59.01|61.34|58.94|61.41|59.01|61.11|58.71|0
1697582100000|2023-10-17 22:35:00|61.26|58.86|61.11|58.71|61.34|58.94|61.11|58.71|0
1697582400000|2023-10-17 22:40:00|61.18|58.78|61.26|58.86|61.33|58.93|61.11|58.71|0
1697582700000|2023-10-17 22:45:00|61.25|58.85|61.18|58.78|61.33|58.93|61.1|58.7|0
1697583000000|2023-10-17 22:50:00|61.1|58.7|61.17|58.77|61.4|59|61.1|58.7|0
1697583300000|2023-10-17 22:55:00|61.21|58.81|61.55|59.15|61.55|59.15|61.21|58.81|0
1697583600000|2023-10-17 23:00:00|61.4|59|61.32|58.92|61.4|59|61.17|58.77|0
1697583900000|2023-10-17 23:05:00|61.39|58.99|61.31|58.91|61.39|58.99|61.24|58.84|0
1697584200000|2023-10-17 23:10:00|61.39|58.99|61.61|59.21|61.69|59.29|61.39|58.99|0
1697584500000|2023-10-17 23:15:00|61.54|59.14|61.76|59.36|61.84|59.44|61.53|59.13|0
1697584800000|2023-10-17 23:20:00|61.83|59.43|61.68|59.28|61.98|59.58|61.61|59.21|0
1697585100000|2023-10-17 23:25:00|61.61|59.21|61.98|59.58|61.98|59.58|61.53|59.13|0
1697585400000|2023-10-17 23:30:00|61.9|59.5|61.9|59.5|62.05|59.65|61.9|59.5|0
1697585700000|2023-10-17 23:35:00|61.98|59.58|61.94|59.54|62.13|59.73|61.9|59.5|0
1697586000000|2023-10-17 23:40:00|61.9|59.5|61.89|59.49|61.97|59.57|61.89|59.49|0
1697586300000|2023-10-17 23:45:00|61.93|59.53|62.12|59.72|62.2|59.8|61.89|59.49|0
1697586600000|2023-10-17 23:50:00|62.04|59.64|62.57|60.17|62.65|60.25|62.04|59.64|0
1697586900000|2023-10-17 23:55:00|62.65|60.25|62.72|60.32|62.8|60.4|62.57|60.17|0
1697587200000|2023-10-18 00:00:00|62.8|60.4|62.79|60.39|62.87|60.47|62.57|60.17|0
1697587500000|2023-10-18 00:05:00|62.72|60.32|63.17|60.77|63.17|60.77|62.64|60.24|0
1697587800000|2023-10-18 00:10:00|63.1|60.7|64.02|61.62|64.17|61.77|62.94|60.54|0
1697588100000|2023-10-18 00:15:00|64.1|61.7|64.75|62.35|64.99|62.59|63.79|61.39|0
1697588400000|2023-10-18 00:20:00|64.83|62.43|64.6|62.2|64.83|62.43|64.44|62.04|0
1697588700000|2023-10-18 00:25:00|64.67|62.27|64.05|61.65|64.67|62.27|63.98|61.58|0
1697589000000|2023-10-18 00:30:00|63.95|61.75|64.41|62.21|64.57|62.37|63.95|61.75|0
1697589300000|2023-10-18 00:35:00|64.26|62.06|64.56|62.36|64.64|62.44|64.18|61.98|0
1697589600000|2023-10-18 00:40:00|64.64|62.44|64.41|62.21|64.64|62.44|64.33|62.13|0
1697589900000|2023-10-18 00:45:00|64.33|62.13|64.64|62.44|64.64|62.44|64.25|62.05|0
1697590200000|2023-10-18 00:50:00|64.71|62.51|65.18|62.98|65.33|63.13|64.6|62.4|0
1697590500000|2023-10-18 00:55:00|65.26|63.06|65.1|62.9|65.26|63.06|64.75|62.55|0
1697590800000|2023-10-18 01:00:00|65.17|62.97|65.02|62.82|65.41|63.21|64.86|62.66|0
1697591100000|2023-10-18 01:05:00|65.01|62.81|65.01|62.81|65.13|62.93|64.86|62.66|0
1697591400000|2023-10-18 01:10:00|65.09|62.89|65.01|62.81|65.09|62.89|64.7|62.5|0
1697591700000|2023-10-18 01:15:00|64.93|62.73|64.5|62.3|65.09|62.89|64.46|62.26|0
1697592000000|2023-10-18 01:20:00|64.54|62.34|64.07|61.87|64.77|62.57|63.92|61.72|0
1697592300000|2023-10-18 01:25:00|63.99|61.79|64.15|61.95|64.3|62.1|63.96|61.76|0
1697592600000|2023-10-18 01:30:00|64.07|61.87|63.91|61.71|64.22|62.02|63.61|61.41|0
1697592900000|2023-10-18 01:35:00|63.83|61.63|64.22|62.02|64.41|62.21|63.76|61.56|0
1697593200000|2023-10-18 01:40:00|64.14|61.94|64.45|62.25|64.6|62.4|64.06|61.86|0
1697593500000|2023-10-18 01:45:00|64.41|62.21|64.29|62.09|64.75|62.55|64.29|62.09|0
1697593800000|2023-10-18 01:50:00|64.36|62.16|63.78|61.58|64.36|62.16|63.67|61.47|0
1697594100000|2023-10-18 01:55:00|63.82|61.62|63.74|61.54|63.9|61.7|63.51|61.31|0
1697594400000|2023-10-18 02:00:00|63.59|61.39|62.22|60.02|63.59|61.39|61.99|59.79|0
1697594700000|2023-10-18 02:05:00|62.14|59.94|62.51|60.31|62.59|60.39|62.06|59.86|0
1697595000000|2023-10-18 02:10:00|62.59|60.39|62.81|60.61|62.97|60.77|62.51|60.31|0
1697595300000|2023-10-18 02:15:00|62.78|60.58|62.89|60.69|63.04|60.84|62.66|60.46|0
1697595600000|2023-10-18 02:20:00|62.81|60.61|62.81|60.61|63|60.8|62.66|60.46|0
1697595900000|2023-10-18 02:25:00|62.73|60.53|62.65|60.45|62.73|60.53|62.58|60.38|0
1697596200000|2023-10-18 02:30:00|62.58|60.38|62.8|60.6|62.8|60.6|62.42|60.22|0
1697596500000|2023-10-18 02:35:00|62.88|60.68|62.72|60.52|62.88|60.68|62.65|60.45|0
1697596800000|2023-10-18 02:40:00|62.8|60.6|63.14|60.94|63.18|60.98|62.8|60.6|0
1697597100000|2023-10-18 02:45:00|63.1|60.9|62.64|60.44|63.33|61.13|62.64|60.44|0
1697597400000|2023-10-18 02:50:00|62.56|60.36|62.41|60.21|62.79|60.59|62.34|60.14|0
1697597700000|2023-10-18 02:55:00|62.33|60.13|62.63|60.43|62.79|60.59|62.33|60.13|0
1697598000000|2023-10-18 03:00:00|62.56|60.36|62.63|60.43|62.78|60.58|62.48|60.28|0
1697598300000|2023-10-18 03:05:00|62.56|60.36|62.17|59.97|62.71|60.51|62.17|59.97|0
1697598600000|2023-10-18 03:10:00|62.25|60.05|62.62|60.42|62.63|60.43|62.1|59.9|0
1697598900000|2023-10-18 03:15:00|62.7|60.5|63.08|60.88|63.15|60.95|62.62|60.42|0
1697599200000|2023-10-18 03:20:00|63|60.8|63.15|60.95|63.15|60.95|63|60.8|0
1697599500000|2023-10-18 03:25:00|63.11|60.91|62.84|60.64|63.15|60.95|62.69|60.49|0
1697599800000|2023-10-18 03:30:00|62.92|60.72|63.3|61.1|63.38|61.18|62.84|60.64|0
1697600100000|2023-10-18 03:35:00|63.34|61.14|63.14|60.94|63.37|61.17|63.07|60.87|0
1697600400000|2023-10-18 03:40:00|63.22|61.02|62.91|60.71|63.22|61.02|62.83|60.63|0
1697600700000|2023-10-18 03:45:00|62.83|60.63|62.83|60.63|62.98|60.78|62.75|60.55|0
1697601000000|2023-10-18 03:50:00|62.75|60.55|62.75|60.55|62.98|60.78|62.75|60.55|0
1697601300000|2023-10-18 03:55:00|62.6|60.4|62.22|60.02|62.6|60.4|62.22|60.02|0
1697601600000|2023-10-18 04:00:00|62.14|59.94|62.37|60.17|62.37|60.17|62.14|59.94|0
1697601900000|2023-10-18 04:05:00|62.4|60.2|62.51|60.31|62.67|60.47|62.4|60.2|0
1697602200000|2023-10-18 04:10:00|62.44|60.24|62.28|60.08|62.55|60.35|62.13|59.93|0
1697602500000|2023-10-18 04:15:00|62.25|60.05|61.98|59.78|62.25|60.05|61.98|59.78|0
1697602800000|2023-10-18 04:20:00|62.02|59.82|62.05|59.85|62.05|59.85|61.83|59.63|0
1697603100000|2023-10-18 04:25:00|62.13|59.93|62.2|60|62.2|60|62.05|59.85|0
1697603400000|2023-10-18 04:30:00|62.12|59.92|62.14|59.94|62.32|60.12|61.97|59.77|0
1697603700000|2023-10-18 04:35:00|62.18|59.98|62.14|59.94|62.22|60.02|62.07|59.87|0
1697604000000|2023-10-18 04:40:00|62.07|59.87|62.06|59.86|62.18|59.98|62.06|59.86|0
1697604300000|2023-10-18 04:45:00|62.14|59.94|62.06|59.86|62.14|59.94|61.98|59.78|0
1697604600000|2023-10-18 04:50:00|62.1|59.9|62.17|59.97|62.28|60.08|62.06|59.86|0
1697604900000|2023-10-18 04:55:00|62.13|59.93|62.51|60.31|62.51|60.31|62.13|59.93|0
1697605200000|2023-10-18 05:00:00|62.58|60.38|62.81|60.61|63.03|60.83|62.58|60.38|0
1697605500000|2023-10-18 05:05:00|62.88|60.68|62.65|60.45|62.96|60.76|62.58|60.38|0
1697605800000|2023-10-18 05:10:00|62.73|60.53|62.87|60.67|62.91|60.71|62.73|60.53|0
1697606100000|2023-10-18 05:15:00|62.8|60.6|62.49|60.29|62.87|60.67|62.49|60.29|0
1697606400000|2023-10-18 05:20:00|62.53|60.33|62.49|60.29|62.64|60.44|62.19|59.99|0
1697606700000|2023-10-18 05:25:00|62.56|60.36|62.87|60.67|63.21|61.01|62.56|60.36|0
1697607000000|2023-10-18 05:30:00|62.79|60.59|62.71|60.51|62.87|60.67|62.48|60.28|0
1697607300000|2023-10-18 05:35:00|62.63|60.43|62.18|59.98|62.71|60.51|62.18|59.98|0
1697607600000|2023-10-18 05:40:00|62.22|60.02|62.48|60.28|62.48|60.28|62.22|60.02|0
1697607900000|2023-10-18 05:45:00|62.4|60.2|62.02|59.82|62.4|60.2|61.95|59.75|0
1697608200000|2023-10-18 05:50:00|61.95|59.75|61.72|59.52|61.95|59.75|61.57|59.37|0
1697608500000|2023-10-18 05:55:00|61.64|59.44|61.68|59.48|61.87|59.67|61.49|59.29|0
1697608800000|2023-10-18 06:00:00|61.71|59.51|62.46|60.26|62.84|60.64|61.56|59.36|0
1697609100000|2023-10-18 06:05:00|62.39|60.19|62.08|59.88|62.54|60.34|62.01|59.81|0
1697609400000|2023-10-18 06:10:00|62.12|59.92|62|59.8|62.16|59.96|61.78|59.58|0
1697609700000|2023-10-18 06:15:00|62.04|59.84|62.83|60.63|62.83|60.63|62|59.8|0
1697610000000|2023-10-18 06:20:00|62.91|60.71|62.75|60.55|63.14|60.94|62.45|60.25|0
1697610300000|2023-10-18 06:25:00|62.83|60.63|62.6|60.4|62.91|60.71|62.45|60.25|0
1697610600000|2023-10-18 06:30:00|62.56|60.36|62.52|60.32|62.83|60.63|62.37|60.17|0
1697610900000|2023-10-18 06:35:00|62.44|60.24|62.59|60.39|62.59|60.39|61.92|59.72|0
1697611200000|2023-10-18 06:40:00|62.67|60.47|62.82|60.62|63.12|60.92|62.21|60.01|0
1697611500000|2023-10-18 06:45:00|62.89|60.69|62.97|60.77|63.12|60.92|62.82|60.62|0
1697611800000|2023-10-18 06:50:00|63.01|60.81|63.38|61.18|63.5|61.3|62.89|60.69|0
1697612100000|2023-10-18 06:55:00|63.42|61.22|64.26|62.06|64.3|62.1|63.34|61.14|0
1697612400000|2023-10-18 07:00:00|64.42|62.22|64.57|62.37|64.69|62.49|64.03|61.83|0
1697612700000|2023-10-18 07:05:00|64.49|62.29|63.79|61.59|64.65|62.45|63.79|61.59|0
1697613000000|2023-10-18 07:10:00|63.76|61.56|63.87|61.67|64.57|62.37|63.72|61.52|0
1697613300000|2023-10-18 07:15:00|63.91|61.71|64.56|62.36|64.64|62.44|63.56|61.36|0
1697613600000|2023-10-18 07:20:00|64.72|62.52|65.34|63.14|65.42|63.22|64.48|62.28|0
1697613900000|2023-10-18 07:25:00|65.18|62.98|64.71|62.51|65.65|63.45|64.71|62.51|0
1697614200000|2023-10-18 07:30:00|64.79|62.59|63.93|61.73|64.94|62.74|63.93|61.73|0
1697614500000|2023-10-18 07:35:00|63.9|61.7|63.7|61.5|64.09|61.89|63.7|61.5|0
1697614800000|2023-10-18 07:40:00|63.62|61.42|63.62|61.42|64.47|62.27|63.62|61.42|0
1697615100000|2023-10-18 07:45:00|63.54|61.34|63.77|61.57|63.93|61.73|63.46|61.26|0
1697615400000|2023-10-18 07:50:00|63.85|61.65|63.54|61.34|64.62|62.42|63.54|61.34|0
1697615700000|2023-10-18 07:55:00|63.61|61.41|63.46|61.26|63.69|61.49|63.3|61.1|0
1697616000000|2023-10-18 08:00:00|63.38|61.18|63.76|61.56|63.92|61.72|63.3|61.1|0
1697616300000|2023-10-18 08:05:00|63.84|61.64|63.76|61.56|64.07|61.87|63.53|61.33|0
1697616600000|2023-10-18 08:10:00|63.68|61.48|63.98|61.78|64.14|61.94|63.3|61.1|0
1697616900000|2023-10-18 08:15:00|63.91|61.71|64.6|62.4|64.68|62.48|63.52|61.32|0
1697617200000|2023-10-18 08:20:00|64.64|62.44|63.36|61.16|64.64|62.44|63.13|60.93|0
1697617500000|2023-10-18 08:25:00|63.44|61.24|63.36|61.16|63.75|61.55|63.13|60.93|0
1697617800000|2023-10-18 08:30:00|63.32|61.12|63.28|61.08|63.74|61.54|62.9|60.7|0
1697618100000|2023-10-18 08:35:00|63.36|61.16|62.82|60.62|63.74|61.54|62.82|60.62|0
1697618400000|2023-10-18 08:40:00|62.86|60.66|62.89|60.69|63.27|61.07|62.82|60.62|0
1697618700000|2023-10-18 08:45:00|62.97|60.77|61.52|59.32|63.04|60.84|61.37|59.17|0
1697619000000|2023-10-18 08:50:00|61.6|59.4|61.97|59.77|62.05|59.85|61.41|59.21|0
1697619300000|2023-10-18 08:55:00|61.89|59.69|62.04|59.84|62.12|59.92|61.67|59.47|0
1697619600000|2023-10-18 09:00:00|61.93|59.73|62.42|60.22|62.42|60.22|61.89|59.69|0
1697619900000|2023-10-18 09:05:00|62.34|60.14|61.73|59.53|62.34|60.14|61.73|59.53|0
1697620200000|2023-10-18 09:10:00|61.66|59.46|61.73|59.53|61.88|59.68|61.43|59.23|0
1697620500000|2023-10-18 09:15:00|61.81|59.61|61.73|59.53|61.96|59.76|61.28|59.08|0
1697620800000|2023-10-18 09:20:00|61.65|59.45|61.95|59.75|61.95|59.75|61.5|59.3|0
1697621100000|2023-10-18 09:25:00|62.03|59.83|63.47|61.27|63.55|61.35|61.95|59.75|0
1697621400000|2023-10-18 09:30:00|63.4|61.2|64.32|62.12|64.71|62.51|63.4|61.2|0
1697621700000|2023-10-18 09:35:00|64.24|62.04|64.57|62.37|64.72|62.52|63.33|61.13|0
1697622000000|2023-10-18 09:40:00|64.65|62.45|65.03|62.83|65.27|63.07|64.57|62.37|0
1697622300000|2023-10-18 09:45:00|65.11|62.91|64.64|62.44|65.27|63.07|64.33|62.13|0
1697622600000|2023-10-18 09:50:00|64.56|62.36|64.64|62.44|65.03|62.83|64.56|62.36|0
1697622900000|2023-10-18 09:55:00|64.56|62.36|64.87|62.67|65.03|62.83|64.56|62.36|0
1697623200000|2023-10-18 10:00:00|65.1|62.9|64.79|62.59|65.18|62.98|64.55|62.35|0
1697623500000|2023-10-18 10:05:00|64.86|62.66|64.47|62.27|65.18|62.98|64.32|62.12|0
1697623800000|2023-10-18 10:10:00|64.55|62.35|65.09|62.89|65.17|62.97|64.39|62.19|0
1697624100000|2023-10-18 10:15:00|65.17|62.97|64.62|62.42|65.25|63.05|64.62|62.42|0
1697624400000|2023-10-18 10:20:00|64.7|62.5|66.11|63.91|66.59|64.39|64.47|62.27|0
1697624700000|2023-10-18 10:25:00|66.03|63.83|66.34|64.14|67.22|65.02|65.95|63.75|0
1697625000000|2023-10-18 10:30:00|66.42|64.22|66.22|64.02|66.74|64.54|66.18|63.98|0
1697625300000|2023-10-18 10:35:00|66.26|64.06|66.82|64.62|66.9|64.7|65.96|63.76|0
1697625600000|2023-10-18 10:40:00|66.74|64.54|66.89|64.69|67.22|65.02|66.74|64.54|0
1697625900000|2023-10-18 10:45:00|66.97|64.77|67.21|65.01|67.53|65.33|66.65|64.45|0
1697626200000|2023-10-18 10:50:00|67.13|64.93|66.65|64.45|67.37|65.17|66.57|64.37|0
1697626500000|2023-10-18 10:55:00|66.57|64.37|66.64|64.44|66.96|64.76|66.41|64.21|0
1697626800000|2023-10-18 11:00:00|66.72|64.52|65.93|63.73|66.8|64.6|65.77|63.57|0
1697627100000|2023-10-18 11:05:00|65.85|63.65|65.61|63.41|66|63.8|65.37|63.17|0
1697627400000|2023-10-18 11:10:00|65.69|63.49|66.32|64.12|66.64|64.44|65.61|63.41|0
1697627700000|2023-10-18 11:15:00|66.24|64.04|66.12|63.92|66.4|64.2|65.84|63.64|0
1697628000000|2023-10-18 11:20:00|66.08|63.88|66.71|64.51|66.87|64.67|66.07|63.87|0
1697628300000|2023-10-18 11:25:00|66.55|64.35|65.83|63.63|66.55|64.35|65.67|63.47|0
1697628600000|2023-10-18 11:30:00|65.99|63.79|65.36|63.16|66.31|64.11|65.36|63.16|0
1697628900000|2023-10-18 11:35:00|65.43|63.23|65.59|63.39|65.75|63.55|65.04|62.84|0
1697629200000|2023-10-18 11:40:00|65.67|63.47|65.98|63.78|66.14|63.94|65.51|63.31|0
1697629500000|2023-10-18 11:45:00|66.06|63.86|66.21|64.01|66.29|64.09|65.9|63.7|0
1697629800000|2023-10-18 11:50:00|66.13|63.93|65.82|63.62|66.21|64.01|65.58|63.38|0
1697630100000|2023-10-18 11:55:00|65.89|63.69|65.73|63.53|66.05|63.85|65.5|63.3|0
1697630400000|2023-10-18 12:00:00|65.81|63.61|65.71|63.51|66.13|63.93|65.32|63.12|0
1697630700000|2023-10-18 12:05:00|65.63|63.43|64.73|62.53|65.71|63.51|64.69|62.49|0
1697631000000|2023-10-18 12:10:00|64.69|62.49|64.84|62.64|65.23|63.03|64.61|62.41|0
1697631300000|2023-10-18 12:15:00|64.76|62.56|64.21|62.01|64.84|62.64|64.06|61.86|0
1697631600000|2023-10-18 12:20:00|64.29|62.09|64.34|62.14|65.27|63.07|63.98|61.78|0
1697631900000|2023-10-18 12:25:00|64.18|61.98|64.57|62.37|64.57|62.37|64.03|61.83|0
1697632200000|2023-10-18 12:30:00|64.53|62.33|64.8|62.6|65.04|62.84|63.87|61.67|0
1697632500000|2023-10-18 12:35:00|64.65|62.45|65.51|63.31|65.51|63.31|64.64|62.44|0
1697632800000|2023-10-18 12:40:00|65.43|63.23|65.74|63.54|65.74|63.54|65.27|63.07|0
1697633100000|2023-10-18 12:45:00|65.9|63.7|66.06|63.86|66.14|63.94|65.74|63.54|0
1697633400000|2023-10-18 12:50:00|66.14|63.94|67.42|65.22|67.67|65.47|65.54|63.34|0
1697633700000|2023-10-18 12:55:00|67.34|65.14|67.42|65.22|67.66|65.46|67.18|64.98|0
1697634000000|2023-10-18 13:00:00|67.34|65.14|66.54|64.34|67.74|65.54|66.14|63.94|0
1697634300000|2023-10-18 13:05:00|66.46|64.26|66.77|64.57|67.01|64.81|65.9|63.7|0
1697634600000|2023-10-18 13:10:00|66.69|64.49|66.05|63.85|66.69|64.49|66.05|63.85|0
1697634900000|2023-10-18 13:15:00|66.13|63.93|66.05|63.85|66.69|64.49|65.97|63.77|0
1697635200000|2023-10-18 13:20:00|66.13|63.93|65.73|63.53|66.37|64.17|65.57|63.37|0
1697635500000|2023-10-18 13:25:00|66.13|63.93|66.28|64.08|66.52|64.32|66.05|63.85|0
1697635800000|2023-10-18 13:30:00|66.2|64|64.55|62.35|67.08|64.88|64.47|62.27|0
1697636100000|2023-10-18 13:35:00|64.71|62.51|66.75|64.55|67.07|64.87|64.63|62.43|0
1697636400000|2023-10-18 13:40:00|66.91|64.71|68.68|66.48|68.84|66.64|66.91|64.71|0
1697636700000|2023-10-18 13:45:00|68.76|66.56|68.35|66.15|69.33|67.13|67.31|65.11|0
1697637000000|2023-10-18 13:50:00|68.19|65.99|68.27|66.07|69.24|67.04|68.19|65.99|0
1697637300000|2023-10-18 13:55:00|68.19|65.99|67.7|65.5|68.67|66.47|67.07|64.87|0
1697637600000|2023-10-18 14:00:00|67.78|65.58|68.42|66.22|70.14|67.94|67.62|65.42|0
1697637900000|2023-10-18 14:05:00|68.59|66.39|67.7|65.5|68.59|66.39|65.48|63.28|0
1697638200000|2023-10-18 14:10:00|67.78|65.58|68.01|65.81|68.99|66.79|67.7|65.5|0
1697638500000|2023-10-18 14:15:00|68.26|66.06|64.64|62.44|68.66|66.46|64.49|62.29|0
1697638800000|2023-10-18 14:20:00|64.57|62.37|64|61.8|65|62.8|63.69|61.49|0
1697639100000|2023-10-18 14:25:00|64.07|61.87|68.34|66.14|68.34|66.14|64.07|61.87|0
1697639400000|2023-10-18 14:30:00|68.67|66.47|70.28|68.08|70.36|68.16|67.1|64.9|0
1697639700000|2023-10-18 14:35:00|70.12|67.92|71.36|69.16|71.95|69.75|69.95|67.75|0
1697640000000|2023-10-18 14:40:00|71.53|69.33|71.11|68.91|72.36|70.16|70.78|68.58|0
1697640300000|2023-10-18 14:45:00|71.28|69.08|71.66|69.46|71.75|69.55|70.37|68.17|0
1697640600000|2023-10-18 14:50:00|71.75|69.55|74.8|72.6|74.8|72.6|71.75|69.55|0
1697640900000|2023-10-18 14:55:00|74.88|72.68|73.69|71.49|74.88|72.68|73.27|71.07|0
1697641200000|2023-10-18 15:00:00|73.86|71.66|70.66|68.46|74.03|71.83|70.66|68.46|0
1697641500000|2023-10-18 15:05:00|70.82|68.62|73.85|71.65|73.93|71.73|70.82|68.62|0
1697641800000|2023-10-18 15:10:00|73.59|71.39|73.17|70.97|74.36|72.16|72.66|70.46|0
1697642100000|2023-10-18 15:15:00|73|70.8|71.74|69.54|73.25|71.05|71.16|68.96|0
1697642400000|2023-10-18 15:20:00|71.65|69.45|71.18|68.98|72.65|70.45|71.1|68.9|0
1697642700000|2023-10-18 15:25:00|71.1|68.9|71.49|69.29|71.82|69.62|69.29|67.09|0
1697643000000|2023-10-18 15:30:00|71.57|69.37|71.57|69.37|72.07|69.87|70.82|68.62|0
1697643300000|2023-10-18 15:35:00|71.82|69.62|70.9|68.7|71.9|69.7|70.07|67.87|0
1697643600000|2023-10-18 15:40:00|70.98|68.78|71.98|69.78|72.07|69.87|70.4|68.2|0
1697643900000|2023-10-18 15:45:00|71.9|69.7|72.74|70.54|72.91|70.71|71.31|69.11|0
1697644200000|2023-10-18 15:50:00|72.65|70.45|72.31|70.11|72.73|70.53|71.47|69.27|0
1697644500000|2023-10-18 15:55:00|72.39|70.19|72.73|70.53|72.73|70.53|71.05|68.85|0
1697644800000|2023-10-18 16:00:00|72.64|70.44|70.02|67.82|73.94|71.74|69.61|67.41|0
1697645100000|2023-10-18 16:05:00|69.94|67.74|70.26|68.06|72.35|70.15|69.94|67.74|0
1697645400000|2023-10-18 16:10:00|70.17|67.97|71.77|69.57|72.02|69.82|69.76|67.56|0
1697645700000|2023-10-18 16:15:00|71.85|69.65|73.12|70.92|73.21|71.01|71.27|69.07|0
1697646000000|2023-10-18 16:20:00|73.21|71.01|74.93|72.73|81.54|79.34|72.78|70.58|0
1697646300000|2023-10-18 16:25:00|75.02|72.82|74.91|72.71|75.43|73.23|74.06|71.86|0
1697646600000|2023-10-18 16:30:00|74.83|72.63|75.34|73.14|75.34|73.14|74.14|71.94|0
1697646900000|2023-10-18 16:35:00|75.25|73.05|75.77|73.57|75.95|73.75|74.56|72.36|0
1697647200000|2023-10-18 16:40:00|75.95|73.75|74.73|72.53|75.95|73.75|74.04|71.84|0
1697647500000|2023-10-18 16:45:00|74.82|72.62|75.59|73.39|75.85|73.65|74.47|72.27|0
1697647800000|2023-10-18 16:50:00|75.68|73.48|76.46|74.26|76.72|74.52|75.68|73.48|0
1697648100000|2023-10-18 16:55:00|76.55|74.35|76.72|74.52|77.07|74.87|76.28|74.08|0
1697648400000|2023-10-18 17:00:00|76.81|74.61|72|69.8|78.22|76.02|72|69.8|0
1697648700000|2023-10-18 17:05:00|71.2|69|70.95|68.75|72.54|70.34|70.53|68.33|0
1697649000000|2023-10-18 17:10:00|70.86|68.66|69.79|67.59|71.78|69.58|69.22|67.02|0
1697649300000|2023-10-18 17:15:00|69.87|67.67|69|66.8|69.87|67.67|67.94|65.74|0
1697649600000|2023-10-18 17:20:00|68.84|66.64|69.41|67.21|69.74|67.54|68.51|66.31|0
1697649900000|2023-10-18 17:25:00|69.33|67.13|70.83|68.63|71.1|68.9|68.75|66.55|0
1697650200000|2023-10-18 17:30:00|70.75|68.55|74.13|71.93|74.3|72.1|70.75|68.55|0
1697650500000|2023-10-18 17:35:00|74.47|72.27|76.03|73.83|76.47|74.27|74.3|72.1|0
1697650800000|2023-10-18 17:40:00|76.12|73.92|75.11|72.91|76.3|74.1|73.83|71.63|0
1697651100000|2023-10-18 17:45:00|75.37|73.17|75.02|72.82|76.42|74.22|75.02|72.82|0
1697651400000|2023-10-18 17:50:00|75.19|72.99|74.07|71.87|75.28|73.08|73.89|71.69|0
1697651700000|2023-10-18 17:55:00|74.15|71.95|72.44|70.24|74.58|72.38|72.19|69.99|0
1697652000000|2023-10-18 18:00:00|72.53|70.33|72.69|70.49|73.55|71.35|72.19|69.99|0
1697652300000|2023-10-18 18:05:00|72.61|70.41|71|68.8|73.71|71.51|70.02|67.82|0
1697652600000|2023-10-18 18:10:00|71.41|69.21|72.34|70.14|72.51|70.31|71.08|68.88|0
1697652900000|2023-10-18 18:15:00|72.25|70.05|74.21|72.01|74.3|72.1|72.25|70.05|0
1697653200000|2023-10-18 18:20:00|74.12|71.92|73.52|71.32|74.38|72.18|73.18|70.98|0
1697653500000|2023-10-18 18:25:00|73.61|71.41|74.23|72.03|74.92|72.72|72.85|70.65|0
1697653800000|2023-10-18 18:30:00|74.32|72.12|74.06|71.86|74.66|72.46|72.7|70.5|0
1697654100000|2023-10-18 18:35:00|73.97|71.77|75.7|73.5|75.79|73.59|73.97|71.77|0
1697654400000|2023-10-18 18:40:00|75.87|73.67|76.13|73.93|76.84|74.64|75.18|72.98|0
1697654700000|2023-10-18 18:45:00|76.04|73.84|77.01|74.81|77.1|74.9|75.78|73.58|0
1697655000000|2023-10-18 18:50:00|76.92|74.72|78.25|76.05|78.52|76.32|76.83|74.63|0
1697655300000|2023-10-18 18:55:00|78.07|75.87|77.27|75.07|78.25|76.05|76.48|74.28|0
1697655600000|2023-10-18 19:00:00|77.36|75.16|79.01|76.81|81|78.8|77.36|75.16|0
1697655900000|2023-10-18 19:05:00|79.28|77.08|80.93|78.73|81.02|78.82|79.1|76.9|0
1697656200000|2023-10-18 19:10:00|80.84|78.64|80.38|78.18|81.02|78.82|79.84|77.64|0
1697656500000|2023-10-18 19:15:00|80.29|78.09|79.83|77.63|80.92|78.72|79.11|76.91|0
1697656800000|2023-10-18 19:20:00|79.92|77.72|79.02|76.82|80.28|78.08|78.93|76.73|0
1697657100000|2023-10-18 19:25:00|78.93|76.73|80.17|77.97|80.83|78.63|78.84|76.64|0
1697657400000|2023-10-18 19:30:00|79.9|77.7|79.26|77.06|80.45|78.25|79.09|76.89|0
1697657700000|2023-10-18 19:35:00|79.35|77.15|80.26|78.06|80.53|78.33|79.08|76.88|0
1697658000000|2023-10-18 19:40:00|80.53|78.33|81.63|79.43|81.63|79.43|80.26|78.06|0
1697658300000|2023-10-18 19:45:00|82|79.8|85.39|82.75|86.81|84.17|82|79.8|0
1697658600000|2023-10-18 19:50:00|85.48|82.84|83.14|80.5|85.48|82.84|83.05|80.41|0
1697658900000|2023-10-18 19:55:00|83.05|80.41|82.86|80.22|83.33|80.69|81.67|79.03|0
1697659200000|2023-10-18 20:00:00|82.04|79.4|79.73|77.09|82.04|79.4|79.59|76.95|0
1697659500000|2023-10-18 20:05:00|79.92|77.28|79.19|76.55|80.19|77.55|78.56|75.92|0
1697659800000|2023-10-18 20:10:00|79.1|76.46|78.65|76.01|79.28|76.64|78.47|75.83|0
1697660100000|2023-10-18 20:15:00|78.86|75.98|78.52|76.12|79.13|76.25|78.52|75.71|0
1697660400000|2023-10-18 20:20:00|78.44|76.04|78.79|76.39|78.79|76.39|78.26|75.86|0
1697660700000|2023-10-18 20:25:00|78.88|76.48|78.7|76.3|78.97|76.57|78.43|76.03|0
1697661000000|2023-10-18 20:30:00|78.52|76.12|78.34|75.94|78.7|76.3|78.34|75.94|0
1697661300000|2023-10-18 20:35:00|78.43|76.03|78.87|76.47|78.96|76.56|78.34|75.94|0
1697661600000|2023-10-18 20:40:00|78.96|76.56|79|76.6|79.05|76.65|78.78|76.38|0
1697661900000|2023-10-18 20:45:00|78.96|76.56|78.68|76.28|79.04|76.64|78.68|76.28|0
1697662200000|2023-10-18 20:50:00|78.77|76.37|79.04|76.64|79.04|76.64|78.41|76.01|0
1697662500000|2023-10-18 20:55:00|78.95|76.55|79.22|76.82|79.31|76.91|78.86|76.46|0
1697662800000|2023-10-18 21:00:00|79.2|76.8|78.96|76.56|79.2|76.8|78.95|76.55|0
1697663100000|2023-10-18 21:05:00|78.99|76.59|79.01|76.61|79.04|76.64|78.92|76.52|0
1697663400000|2023-10-18 21:10:00|79.04|76.64|78.94|76.54|79.14|76.74|78.94|76.54|0
1697663700000|2023-10-18 21:15:00|78.93|76.53|78.65|76.25|78.94|76.54|78.65|76.25|0
1697664000000|2023-10-18 21:20:00|78.59|76.19|78.59|76.19|78.63|76.23|78.55|76.15|0
1697664300000|2023-10-18 21:25:00|78.6|76.2|78.64|76.24|78.64|76.24|78.59|76.19|0
1697664600000|2023-10-18 21:30:00|78.72|76.32|78.71|76.31|78.85|76.45|78.71|76.31|0
1697664900000|2023-10-18 21:35:00|78.85|76.45|79.11|76.71|79.29|76.89|78.85|76.45|0
1697665200000|2023-10-18 21:40:00|79.09|76.69|79|76.6|79.16|76.76|78.92|76.52|0
1697665500000|2023-10-18 21:45:00|79.01|76.61|79.02|76.62|79.21|76.81|78.96|76.56|0
1697665800000|2023-10-18 21:50:00|79.04|76.64|79.02|76.62|79.1|76.7|78.99|76.59|0
1697666100000|2023-10-18 21:55:00|78.97|76.57|79.17|76.77|79.2|76.8|78.96|76.56|0
1697666400000|2023-10-18 22:00:00|79.76|77.36|80.35|77.95|80.4|78|79.4|77|0
1697666700000|2023-10-18 22:05:00|80.44|78.04|79.98|77.58|80.44|78.04|79.89|77.49|0
1697667000000|2023-10-18 22:10:00|79.89|77.49|79.8|77.4|80.34|77.94|79.71|77.31|0
1697667300000|2023-10-18 22:15:00|79.89|77.49|81.16|78.76|81.16|78.76|79.89|77.49|0
1697667600000|2023-10-18 22:20:00|81.25|78.85|80.97|78.57|81.3|78.9|80.79|78.39|0
1697667900000|2023-10-18 22:25:00|80.88|78.48|80.15|77.75|80.97|78.57|80.15|77.75|0
1697668200000|2023-10-18 22:30:00|80.06|77.66|79.65|77.25|80.06|77.66|79.15|76.75|0
1697668500000|2023-10-18 22:35:00|79.69|77.29|79.87|77.47|80.05|77.65|79.6|77.2|0
1697668800000|2023-10-18 22:40:00|79.78|77.38|79.78|77.38|79.96|77.56|79.6|77.2|0
1697669100000|2023-10-18 22:45:00|79.59|77.19|80.04|77.64|80.14|77.74|79.59|77.19|0
1697669400000|2023-10-18 22:50:00|80.14|77.74|80.77|78.37|80.86|78.46|79.77|77.37|0
1697669700000|2023-10-18 22:55:00|80.68|78.28|81.41|79.01|81.5|79.1|80.68|78.28|0
1697670000000|2023-10-18 23:00:00|81.32|78.92|81.13|78.73|81.41|79.01|80.77|78.37|0
1697670300000|2023-10-18 23:05:00|81.22|78.82|81.49|79.09|81.5|79.1|81.18|78.78|0
1697670600000|2023-10-18 23:10:00|81.59|79.19|81.4|79|81.86|79.46|81.03|78.63|0
1697670900000|2023-10-18 23:15:00|81.31|78.91|81.12|78.72|81.4|79|80.75|78.35|0
1697671200000|2023-10-18 23:20:00|81.21|78.81|81.02|78.62|81.3|78.9|80.75|78.35|0
1697671500000|2023-10-18 23:25:00|81.12|78.72|80.93|78.53|81.12|78.72|80.93|78.53|0
1697671800000|2023-10-18 23:30:00|81.02|78.62|80.38|77.98|81.02|78.62|80.38|77.98|0
1697672100000|2023-10-18 23:35:00|80.47|78.07|81.11|78.71|81.2|78.8|80.47|78.07|0
1697672400000|2023-10-18 23:40:00|81.2|78.8|81.38|78.98|81.47|79.07|81.1|78.7|0
1697672700000|2023-10-18 23:45:00|81.47|79.07|81.1|78.7|81.65|79.25|81.01|78.61|0
1697673000000|2023-10-18 23:50:00|81.19|78.79|80.82|78.42|81.28|78.88|80.82|78.42|0
1697673300000|2023-10-18 23:55:00|80.73|78.33|80.36|77.96|80.73|78.33|80.27|77.87|0
1697673600000|2023-10-19 00:00:00|80.27|77.87|80.17|77.77|80.27|77.87|79.72|77.32|0
1697673900000|2023-10-19 00:05:00|80.27|77.87|79.63|77.23|80.36|77.96|79.27|76.87|0
1697674200000|2023-10-19 00:10:00|79.45|77.05|80.26|77.86|80.53|78.13|79.35|76.95|0
1697674500000|2023-10-19 00:15:00|80.35|77.95|80.26|77.86|80.62|78.22|79.89|77.49|0
1697674800000|2023-10-19 00:20:00|80.35|77.95|81.26|78.86|81.35|78.95|80.35|77.95|0
1697675100000|2023-10-19 00:25:00|81.35|78.95|80.8|78.4|81.53|79.13|80.8|78.4|0
1697675400000|2023-10-19 00:30:00|80.7|78.5|81.15|78.95|81.34|79.14|80.6|78.4|0
1697675700000|2023-10-19 00:35:00|81.24|79.04|81.24|79.04|81.52|79.32|80.97|78.77|0
1697676000000|2023-10-19 00:40:00|82.54|80.34|81.8|79.6|82.54|80.34|80.92|78.72|0
1697676300000|2023-10-19 00:45:00|81.89|79.69|81.25|79.05|81.89|79.69|81.25|79.05|0
1697676600000|2023-10-19 00:50:00|81.34|79.14|80.97|78.77|81.43|79.23|80.79|78.59|0
1697676900000|2023-10-19 00:55:00|81.06|78.86|80.97|78.77|81.06|78.86|80.65|78.45|0
1697677200000|2023-10-19 01:00:00|80.88|78.68|80.6|78.4|81.11|78.91|80.6|78.4|0
1697677500000|2023-10-19 01:05:00|80.51|78.31|80.42|78.22|80.56|78.36|80.15|77.95|0
1697677800000|2023-10-19 01:10:00|80.33|78.13|80.32|78.12|80.46|78.26|79.78|77.58|0
1697678100000|2023-10-19 01:15:00|80.46|78.26|80.14|77.94|80.59|78.39|80.05|77.85|0
1697678400000|2023-10-19 01:20:00|80.05|77.85|80.77|78.57|80.95|78.75|79.96|77.76|0
1697678700000|2023-10-19 01:25:00|80.82|78.62|81.13|78.93|81.68|79.48|80.77|78.57|0
1697679000000|2023-10-19 01:30:00|81.22|79.02|81.22|79.02|81.4|79.2|81.04|78.84|0
1697679300000|2023-10-19 01:35:00|81.31|79.11|81.95|79.75|82.04|79.84|81.31|79.11|0
1697679600000|2023-10-19 01:40:00|82.04|79.84|82.59|80.39|82.77|80.57|81.95|79.75|0
1697679900000|2023-10-19 01:45:00|82.49|80.29|83.37|81.17|83.51|81.31|82.31|80.11|0
1697680200000|2023-10-19 01:50:00|83.51|81.31|83.04|80.84|83.51|81.31|82.67|80.47|0
1697680500000|2023-10-19 01:55:00|82.95|80.75|83.13|80.93|83.13|80.93|82.76|80.56|0
1697680800000|2023-10-19 02:00:00|83.04|80.84|83.22|81.02|83.22|81.02|82.94|80.74|0
1697681100000|2023-10-19 02:05:00|83.13|80.93|82.48|80.28|83.41|81.21|82.48|80.28|0
1697681400000|2023-10-19 02:10:00|82.57|80.37|83.03|80.83|83.12|80.92|82.57|80.37|0
1697681700000|2023-10-19 02:15:00|83.08|80.88|83.77|81.57|83.96|81.76|83.08|80.88|0
1697682000000|2023-10-19 02:20:00|83.86|81.66|82.93|80.73|84.14|81.94|82.93|80.73|0
1697682300000|2023-10-19 02:25:00|83.02|80.82|83.2|81|83.25|81.05|82.93|80.73|0
1697682600000|2023-10-19 02:30:00|83.3|81.1|83.85|81.65|83.95|81.75|83.3|81.1|0
1697682900000|2023-10-19 02:35:00|83.81|81.61|83.85|81.65|84.04|81.84|83.76|81.56|0
1697683200000|2023-10-19 02:40:00|84.41|82.21|84.13|81.93|84.41|82.21|83.94|81.74|0
1697683500000|2023-10-19 02:45:00|84.12|81.92|84.22|82.02|84.22|82.02|83.84|81.64|0
1697683800000|2023-10-19 02:50:00|84.31|82.11|84.31|82.11|84.45|82.25|84.21|82.01|0
1697684100000|2023-10-19 02:55:00|84.35|82.15|84.77|82.57|85.06|82.86|84.31|82.11|0
1697684400000|2023-10-19 03:00:00|84.68|82.48|84.77|82.57|84.77|82.57|84.58|82.38|0
1697684700000|2023-10-19 03:05:00|84.67|82.47|84.86|82.66|84.95|82.75|84.48|82.28|0
1697685000000|2023-10-19 03:10:00|84.95|82.75|85.14|82.94|85.42|83.22|84.86|82.66|0
1697685300000|2023-10-19 03:15:00|85.23|83.03|85.23|83.03|85.42|83.22|85.04|82.84|0
1697685600000|2023-10-19 03:20:00|85.32|83.12|86.18|83.98|86.18|83.98|85.32|83.12|0
1697685900000|2023-10-19 03:25:00|86.22|84.02|86.08|83.88|86.84|84.64|85.98|83.78|0
1697686200000|2023-10-19 03:30:00|85.98|83.78|86.07|83.87|86.27|84.07|85.93|83.73|0
1697686500000|2023-10-19 03:35:00|85.98|83.78|85.78|83.58|85.98|83.78|85.59|83.39|0
1697686800000|2023-10-19 03:40:00|85.69|83.49|85.92|83.72|85.97|83.77|85.59|83.39|0
1697687100000|2023-10-19 03:45:00|85.97|83.77|85.97|83.77|85.97|83.77|85.78|83.58|0
1697687400000|2023-10-19 03:50:00|86.06|83.86|85.44|83.24|86.06|83.86|85.39|83.19|0
1697687700000|2023-10-19 03:55:00|85.39|83.19|85.58|83.38|85.68|83.48|85.39|83.19|0
1697688000000|2023-10-19 04:00:00|85.49|83.29|84.91|82.71|85.58|83.38|84.91|82.71|0
1697688300000|2023-10-19 04:05:00|84.82|82.62|85.19|82.99|85.29|83.09|84.82|82.62|0
1697688600000|2023-10-19 04:10:00|85.29|83.09|84.81|82.61|85.29|83.09|84.81|82.61|0
1697688900000|2023-10-19 04:15:00|84.72|82.52|84.81|82.61|85.05|82.85|84.72|82.52|0
1697689200000|2023-10-19 04:20:00|84.9|82.7|84.62|82.42|84.95|82.75|84.62|82.42|0
1697689500000|2023-10-19 04:25:00|84.71|82.51|84.43|82.23|84.81|82.61|84.43|82.23|0
1697689800000|2023-10-19 04:30:00|84.38|82.18|84.61|82.41|84.66|82.46|84.14|81.94|0
1697690100000|2023-10-19 04:35:00|84.52|82.32|84.33|82.13|84.61|82.41|84.23|82.03|0
1697690400000|2023-10-19 04:40:00|84.42|82.22|84.42|82.22|84.61|82.41|84.42|82.22|0
1697690700000|2023-10-19 04:45:00|84.51|82.31|84.6|82.4|84.6|82.4|84.41|82.21|0
1697691000000|2023-10-19 04:50:00|84.51|82.31|84.41|82.21|84.98|82.78|84.41|82.21|0
1697691300000|2023-10-19 04:55:00|84.31|82.11|84.31|82.11|84.41|82.21|84.22|82.02|0
1697691600000|2023-10-19 05:00:00|84.22|82.02|84.78|82.58|84.87|82.67|84.22|82.02|0
1697691900000|2023-10-19 05:05:00|84.68|82.48|84.49|82.29|84.68|82.48|83.84|81.64|0
1697692200000|2023-10-19 05:10:00|84.4|82.2|83.93|81.73|84.4|82.2|83.83|81.63|0
1697692500000|2023-10-19 05:15:00|84.02|81.82|84.3|82.1|84.3|82.1|83.92|81.72|0
1697692800000|2023-10-19 05:20:00|84.35|82.15|84.86|82.66|85.1|82.9|84.3|82.1|0
1697693100000|2023-10-19 05:25:00|84.76|82.56|84.76|82.56|84.95|82.75|84.38|82.18|0
1697693400000|2023-10-19 05:30:00|84.67|82.47|84.95|82.75|84.95|82.75|84.48|82.28|0
1697693700000|2023-10-19 05:35:00|85.04|82.84|85.32|83.12|85.32|83.12|84.9|82.7|0
1697694000000|2023-10-19 05:40:00|85.23|83.03|85.7|83.5|85.98|83.78|85.13|82.93|0
1697694300000|2023-10-19 05:45:00|85.6|83.4|85.98|83.78|86.08|83.88|85.55|83.35|0
1697694600000|2023-10-19 05:50:00|86.07|83.87|86.07|83.87|86.36|84.16|85.98|83.78|0
1697694900000|2023-10-19 05:55:00|85.97|83.77|85.59|83.39|86.16|83.96|85.4|83.2|0
1697695200000|2023-10-19 06:00:00|85.5|83.3|85.4|83.2|85.92|83.72|85.11|82.91|0
1697695500000|2023-10-19 06:05:00|85.49|83.29|85.96|83.76|86.25|84.05|85.49|83.29|0
1697695800000|2023-10-19 06:10:00|85.87|83.67|85.86|83.66|86.25|84.05|85.68|83.48|0
1697696100000|2023-10-19 06:15:00|85.67|83.47|83.88|81.68|85.77|83.57|83.41|81.21|0
1697696400000|2023-10-19 06:20:00|83.79|81.59|84.16|81.96|84.44|82.24|83.6|81.4|0
1697696700000|2023-10-19 06:25:00|84.11|81.91|84.81|82.61|85.1|82.9|83.97|81.77|0
1697697000000|2023-10-19 06:30:00|84.86|82.66|84.81|82.61|84.91|82.71|84.24|82.04|0
1697697300000|2023-10-19 06:35:00|84.9|82.7|84.52|82.32|85.09|82.89|84.33|82.13|0
1697697600000|2023-10-19 06:40:00|84.43|82.23|84.05|81.85|84.8|82.6|84.05|81.85|0
1697697900000|2023-10-19 06:45:00|84.14|81.94|84.52|82.32|84.89|82.69|84.05|81.85|0
1697698200000|2023-10-19 06:50:00|84.47|82.27|84.98|82.78|85.27|83.07|84.42|82.22|0
1697698500000|2023-10-19 06:55:00|84.89|82.69|83.73|81.53|84.94|82.74|82.8|80.6|0
1697698800000|2023-10-19 07:00:00|83.83|81.63|83.35|81.15|84.48|82.28|83.17|80.97|0
1697699100000|2023-10-19 07:05:00|83.17|80.97|83.35|81.15|84.2|82|83.07|80.87|0
1697699400000|2023-10-19 07:10:00|83.44|81.24|83.53|81.33|84.01|81.81|83.07|80.87|0
1697699700000|2023-10-19 07:15:00|83.72|81.52|82.51|80.31|84.47|82.27|82.32|80.12|0
1697700000000|2023-10-19 07:20:00|82.41|80.21|83.43|81.23|83.53|81.33|81.76|79.56|0
1697700300000|2023-10-19 07:25:00|83.34|81.14|84.09|81.89|84.37|82.17|82.97|80.77|0
1697700600000|2023-10-19 07:30:00|84.18|81.98|84.84|82.64|85.03|82.83|83.8|81.6|0
1697700900000|2023-10-19 07:35:00|84.65|82.45|85.21|83.01|85.79|83.59|84.64|82.44|0
1697701200000|2023-10-19 07:40:00|85.12|82.92|86.07|83.87|86.07|83.87|84.93|82.73|0
1697701500000|2023-10-19 07:45:00|86.16|83.96|88.58|86.38|88.58|86.38|85.68|83.48|0
1697701800000|2023-10-19 07:50:00|88.48|86.28|87.41|85.21|89.51|87.31|87.31|85.11|0
1697702100000|2023-10-19 07:55:00|87.31|85.11|87.11|84.91|87.79|85.59|86.63|84.43|0
1697702400000|2023-10-19 08:00:00|87.21|85.01|86.92|84.72|87.79|85.59|86.25|84.05|0
1697702700000|2023-10-19 08:05:00|86.72|84.52|86.72|84.52|87.3|85.1|85.86|83.66|0
1697703000000|2023-10-19 08:10:00|86.82|84.62|87.44|85.24|87.49|85.29|86.53|84.33|0
1697703300000|2023-10-19 08:15:00|87.49|85.29|86.33|84.13|87.64|85.44|85.85|83.65|0
1697703600000|2023-10-19 08:20:00|86.43|84.23|86.52|84.32|86.9|84.7|85.85|83.65|0
1697703900000|2023-10-19 08:25:00|86.61|84.41|85.83|83.63|86.71|84.51|84.89|82.69|0
1697704200000|2023-10-19 08:30:00|85.73|83.53|85.92|83.72|86.35|84.15|85.25|83.05|0
1697704500000|2023-10-19 08:35:00|85.82|83.62|86.86|84.66|86.86|84.66|85.16|82.96|0
1697704800000|2023-10-19 08:40:00|86.81|84.61|85.13|82.93|86.81|84.61|84.85|82.65|0
1697705100000|2023-10-19 08:45:00|85.23|83.03|86.37|84.17|86.56|84.36|84.94|82.74|0
1697705400000|2023-10-19 08:50:00|86.27|84.07|85.7|83.5|86.66|84.46|85.6|83.4|0
1697705700000|2023-10-19 08:55:00|85.79|83.59|86.55|84.35|86.65|84.45|85.7|83.5|0
1697706000000|2023-10-19 09:00:00|86.46|84.26|86.17|83.97|87.04|84.84|86.07|83.87|0
1697706300000|2023-10-19 09:05:00|86.12|83.92|85.3|83.1|86.55|84.35|85.21|83.01|0
1697706600000|2023-10-19 09:10:00|85.21|83.01|85.11|82.91|85.4|83.2|84.83|82.63|0
1697706900000|2023-10-19 09:15:00|85.2|83|85.49|83.29|86.06|83.86|85.11|82.91|0
1697707200000|2023-10-19 09:20:00|85.58|83.38|85.29|83.09|86.06|83.86|85.01|82.81|0
1697707500000|2023-10-19 09:25:00|85.25|83.05|85.1|82.9|86.06|83.86|85.01|82.81|0
1697707800000|2023-10-19 09:30:00|85.19|82.99|83.77|81.57|85.19|82.99|83.21|81.01|0
1697708100000|2023-10-19 09:35:00|83.87|81.67|83.4|81.2|83.96|81.76|83.12|80.92|0
1697708400000|2023-10-19 09:40:00|83.3|81.1|83.2|81|83.86|81.66|83.02|80.82|0
1697708700000|2023-10-19 09:45:00|83.25|81.05|83.25|81.05|83.76|81.56|82.6|80.4|0
1697709000000|2023-10-19 09:50:00|83.35|81.15|82.22|80.02|83.35|81.15|82.04|79.84|0
1697709300000|2023-10-19 09:55:00|82.13|79.93|81.48|79.28|82.13|79.93|81.39|79.19|0
1697709600000|2023-10-19 10:00:00|81.57|79.37|81.48|79.28|82.12|79.92|81.29|79.09|0
1697709900000|2023-10-19 10:05:00|81.29|79.09|81.2|79|81.57|79.37|80.83|78.63|0
1697710200000|2023-10-19 10:10:00|81.29|79.09|81.47|79.27|82.03|79.83|81.19|78.99|0
1697710500000|2023-10-19 10:15:00|81.28|79.08|81.28|79.08|81.38|79.18|80.91|78.71|0
1697710800000|2023-10-19 10:20:00|81.37|79.17|81|78.8|81.46|79.26|80.73|78.53|0
1697711100000|2023-10-19 10:25:00|81.05|78.85|80.54|78.34|81.28|79.08|80.36|78.16|0
1697711400000|2023-10-19 10:30:00|80.45|78.25|79.9|77.7|80.72|78.52|79.53|77.33|0
1697711700000|2023-10-19 10:35:00|79.99|77.79|79.62|77.42|80.26|78.06|79.62|77.42|0
1697712000000|2023-10-19 10:40:00|79.71|77.51|78.89|76.69|79.71|77.51|78.81|76.61|0
1697712300000|2023-10-19 10:45:00|78.98|76.78|79.34|77.14|79.62|77.42|78.71|76.51|0
1697712600000|2023-10-19 10:50:00|79.43|77.23|79.61|77.41|79.8|77.6|79.34|77.14|0
1697712900000|2023-10-19 10:55:00|79.7|77.5|79.06|76.86|79.7|77.5|78.97|76.77|0
1697713200000|2023-10-19 11:00:00|79.15|76.95|80.33|78.13|80.61|78.41|78.84|76.64|0
1697713500000|2023-10-19 11:05:00|80.42|78.22|81.34|79.14|81.66|79.46|80.42|78.22|0
1697713800000|2023-10-19 11:10:00|81.43|79.23|81.43|79.23|81.7|79.5|80.69|78.49|0
1697714100000|2023-10-19 11:15:00|81.33|79.13|82.07|79.87|82.16|79.96|81.15|78.95|0
1697714400000|2023-10-19 11:20:00|81.98|79.78|82.16|79.96|82.16|79.96|81.61|79.41|0
1697714700000|2023-10-19 11:25:00|82.25|80.05|82.16|79.96|82.53|80.33|82.06|79.86|0
1697715000000|2023-10-19 11:30:00|82.06|79.86|83.09|80.89|83.18|80.98|82.06|79.86|0
1697715300000|2023-10-19 11:35:00|83.18|80.98|83.18|80.98|83.65|81.45|82.9|80.7|0
1697715600000|2023-10-19 11:40:00|82.99|80.79|83.27|81.07|83.36|81.16|82.05|79.85|0
1697715900000|2023-10-19 11:45:00|83.36|81.16|82.61|80.41|83.45|81.25|82.24|80.04|0
1697716200000|2023-10-19 11:50:00|82.47|80.27|83.07|80.87|83.17|80.97|82.33|80.13|0
1697716500000|2023-10-19 11:55:00|83.12|80.92|82.79|80.59|83.54|81.34|82.41|80.21|0
1697716800000|2023-10-19 12:00:00|82.88|80.68|83.06|80.86|83.35|81.15|82.41|80.21|0
1697717100000|2023-10-19 12:05:00|82.97|80.77|83.62|81.42|83.62|81.42|82.32|80.12|0
1697717400000|2023-10-19 12:10:00|83.71|81.51|82.68|80.48|83.71|81.51|82.59|80.39|0
1697717700000|2023-10-19 12:15:00|82.59|80.39|82.12|79.92|83.15|80.95|82.03|79.83|0
1697718000000|2023-10-19 12:20:00|82.21|80.01|81.01|78.81|82.21|80.01|80.97|78.77|0
1697718300000|2023-10-19 12:25:00|80.92|78.72|81.38|79.18|81.38|79.18|80.74|78.54|0
1697718600000|2023-10-19 12:30:00|82.16|79.96|79.82|77.62|83.09|80.89|79.64|77.44|0
1697718900000|2023-10-19 12:35:00|80|77.8|79.4|77.2|81.1|78.9|78.2|76|0
1697719200000|2023-10-19 12:40:00|79.49|77.29|78.86|76.66|79.49|77.29|77.52|75.32|0
1697719500000|2023-10-19 12:45:00|78.91|76.71|78.59|76.39|79.22|77.02|77.96|75.76|0
1697719800000|2023-10-19 12:50:00|78.32|76.12|77.78|75.58|79.31|77.11|77.69|75.49|0
1697720100000|2023-10-19 12:55:00|77.87|75.67|77.96|75.76|78.23|76.03|77.6|75.4|0
1697720400000|2023-10-19 13:00:00|78.04|75.84|77.6|75.4|78.22|76.02|77.15|74.95|0
1697720700000|2023-10-19 13:05:00|77.68|75.48|77.41|75.21|78.22|76.02|76.97|74.77|0
1697721000000|2023-10-19 13:10:00|77.24|75.04|76.86|74.66|77.95|75.75|76.68|74.48|0
1697721300000|2023-10-19 13:15:00|76.95|74.75|76.68|74.48|77.12|74.92|76.33|74.13|0
1697721600000|2023-10-19 13:20:00|76.77|74.57|77.92|75.72|78.28|76.08|76.68|74.48|0
1697721900000|2023-10-19 13:25:00|78.01|75.81|78.1|75.9|79|76.8|78.01|75.81|0
1697722200000|2023-10-19 13:30:00|77.92|75.72|78.19|75.99|78.37|76.17|76.49|74.29|0
1697722500000|2023-10-19 13:35:00|78.1|75.9|78.81|76.61|80.27|78.07|78.1|75.9|0
1697722800000|2023-10-19 13:40:00|78.99|76.79|79.81|77.61|80.45|78.25|78.9|76.7|0
1697723100000|2023-10-19 13:45:00|79.9|77.7|79.81|77.61|80.72|78.52|79.08|76.88|0
1697723400000|2023-10-19 13:50:00|79.9|77.7|78.98|76.78|80.08|77.88|78.26|76.06|0
1697723700000|2023-10-19 13:55:00|78.8|76.6|78.71|76.51|80.17|77.97|78.53|76.33|0
1697724000000|2023-10-19 14:00:00|78.8|76.6|79.8|77.6|81.18|78.98|78.35|76.15|0
1697724300000|2023-10-19 14:05:00|80.16|77.96|80.99|78.79|81.36|79.16|79.16|76.96|0
1697724600000|2023-10-19 14:10:00|80.89|78.69|77.98|75.78|80.89|78.69|77.71|75.51|0
1697724900000|2023-10-19 14:15:00|77.8|75.6|80.61|78.41|81.44|79.24|77.62|75.42|0
1697725200000|2023-10-19 14:20:00|80.7|78.5|80.61|78.41|82.37|80.17|79.88|77.68|0
1697725500000|2023-10-19 14:25:00|80.7|78.5|84.35|82.15|84.35|82.15|80.61|78.41|0
1697725800000|2023-10-19 14:30:00|85.4|83.2|86.22|84.02|87.48|85.28|82.86|80.66|0
1697726100000|2023-10-19 14:35:00|86.32|84.12|85.74|83.54|86.51|84.31|83.94|81.74|0
1697726400000|2023-10-19 14:40:00|85.83|83.63|85.74|83.54|86.31|84.11|84.12|81.92|0
1697726700000|2023-10-19 14:45:00|85.64|83.44|84.24|82.04|86.12|83.92|83.86|81.66|0
1697727000000|2023-10-19 14:50:00|84.33|82.13|84.81|82.61|85.57|83.37|82.63|80.43|0
1697727300000|2023-10-19 14:55:00|84.9|82.7|85.09|82.89|85.67|83.47|83.85|81.65|0
1697727600000|2023-10-19 15:00:00|85.28|83.08|84.61|82.41|85.38|83.18|83.47|81.27|0
1697727900000|2023-10-19 15:05:00|84.23|82.03|84.87|82.67|86.32|84.12|83.74|81.54|0
1697728200000|2023-10-19 15:10:00|84.78|82.58|85.64|83.44|85.73|83.53|84.49|82.29|0
1697728500000|2023-10-19 15:15:00|85.54|83.34|86.31|84.11|86.89|84.69|84.96|82.76|0
1697728800000|2023-10-19 15:20:00|86.4|84.2|85.95|83.75|88.08|85.88|85.95|83.75|0
1697729100000|2023-10-19 15:25:00|85.85|83.65|83.96|81.76|86.14|83.94|83.85|81.65|0
1697729400000|2023-10-19 15:30:00|84.05|81.85|82.82|80.62|84.62|82.42|82.82|80.62|0
1697729700000|2023-10-19 15:35:00|83.2|81|82.73|80.53|83.2|81|81.8|79.6|0
1697730000000|2023-10-19 15:40:00|82.54|80.34|80.69|78.49|82.54|80.34|80.59|78.39|0
1697730300000|2023-10-19 15:45:00|80.78|78.58|80.13|77.93|80.82|78.62|79.5|77.3|0
1697730600000|2023-10-19 15:50:00|80.22|78.02|81.23|79.03|81.51|79.31|80.13|77.93|0
1697730900000|2023-10-19 15:55:00|81.32|79.12|81.97|79.77|82.16|79.96|81.09|78.89|0
1697731200000|2023-10-19 16:00:00|82.06|79.86|76.39|74.19|85.07|82.87|73.17|70.97|0
1697731500000|2023-10-19 16:05:00|76.21|74.01|79.07|76.87|79.07|76.87|75.59|73.39|0
1697731800000|2023-10-19 16:10:00|78.62|76.42|79.07|76.87|79.34|77.14|77.72|75.52|0
1697732100000|2023-10-19 16:15:00|79.43|77.23|75.32|73.12|79.8|77.6|74.62|72.42|0
1697732400000|2023-10-19 16:20:00|75.23|73.03|72.67|70.47|75.41|73.21|70.98|68.78|0
1697732700000|2023-10-19 16:25:00|73.01|70.81|80.49|78.29|81.6|79.4|73.01|70.81|0
1697733000000|2023-10-19 16:30:00|80.21|78.01|86.71|84.51|86.91|84.71|77.47|75.27|0
1697733300000|2023-10-19 16:35:00|86.52|84.32|89.23|87.03|91.42|89.22|85.82|83.62|0
1697733600000|2023-10-19 16:40:00|88.84|86.64|88.44|86.24|90.12|87.92|84.88|82.68|0
1697733900000|2023-10-19 16:45:00|88.1|85.9|81.88|79.68|88.1|85.9|81.51|79.31|0
1697734200000|2023-10-19 16:50:00|81.79|79.59|79.92|77.72|83.46|81.26|78.78|76.58|0
1697734500000|2023-10-19 16:55:00|79.83|77.63|77.09|74.89|79.83|77.63|75.76|73.56|0
1697734800000|2023-10-19 17:00:00|76.64|74.44|75.64|73.44|77.17|74.97|73.11|70.91|0
1697735100000|2023-10-19 17:05:00|75.38|73.18|72.76|70.56|75.91|73.71|72|69.8|0
1697735400000|2023-10-19 17:10:00|72.85|70.65|74.67|72.47|74.67|72.47|72.16|69.96|0
1697735700000|2023-10-19 17:15:00|74.49|72.29|73.97|71.77|76.26|74.06|72.59|70.39|0
1697736000000|2023-10-19 17:20:00|73.88|71.68|76.87|74.67|77.14|74.94|73.53|71.33|0
1697736300000|2023-10-19 17:25:00|76.7|74.5|76.07|73.87|78.04|75.84|75.89|73.69|0
1697736600000|2023-10-19 17:30:00|75.36|73.16|78.09|75.89|78.31|76.11|74.13|71.93|0
1697736900000|2023-10-19 17:35:00|77.95|75.75|82.4|80.2|82.78|80.58|77.59|75.39|0
1697737200000|2023-10-19 17:40:00|82.21|80.01|84.15|81.95|84.63|82.43|81.93|79.73|0
1697737500000|2023-10-19 17:45:00|84.44|82.24|84.72|82.52|84.72|82.52|83.16|80.96|0
1697737800000|2023-10-19 17:50:00|84.53|82.33|84.14|81.94|85.1|82.9|83.29|81.09|0
1697738100000|2023-10-19 17:55:00|84.05|81.85|83.38|81.18|84.24|82.04|81.51|79.31|0
1697738400000|2023-10-19 18:00:00|83.48|81.28|83.28|81.08|84.9|82.7|81.51|79.31|0
1697738700000|2023-10-19 18:05:00|83.19|80.99|84.61|82.41|84.8|82.6|82.81|80.61|0
1697739000000|2023-10-19 18:10:00|84.32|82.12|84.32|82.12|84.51|82.31|82.71|80.51|0
1697739300000|2023-10-19 18:15:00|84.13|81.93|83.75|81.55|85.08|82.88|82.43|80.23|0
1697739600000|2023-10-19 18:20:00|83.37|81.17|85.46|83.26|85.95|83.75|82.71|80.51|0
1697739900000|2023-10-19 18:25:00|85.75|83.55|85.17|82.97|85.75|83.55|83.93|81.73|0
1697740200000|2023-10-19 18:30:00|85.55|83.35|89.86|87.66|89.86|87.66|85.55|83.35|0
1697740500000|2023-10-19 18:35:00|89.96|87.76|91.85|89.65|92.86|90.66|89.52|87.32|0
1697740800000|2023-10-19 18:40:00|92.05|89.85|94.49|92.29|94.49|92.29|92.05|89.85|0
1697741100000|2023-10-19 18:45:00|94.39|92.19|95|92.8|95.31|93.11|93.47|91.27|0
1697741400000|2023-10-19 18:50:00|94.9|92.7|96.32|94.12|96.43|94.23|94.59|92.39|0
1697741700000|2023-10-19 18:55:00|96.53|94.33|95.8|93.6|97.04|94.84|93.36|91.16|0
1697742000000|2023-10-19 19:00:00|95.9|93.7|93.96|91.76|96.52|94.32|93.45|91.25|0
1697742300000|2023-10-19 19:05:00|93.86|91.66|95.59|93.39|95.59|93.39|93.35|91.15|0
1697742600000|2023-10-19 19:10:00|95.49|93.29|96.31|94.11|96.51|94.31|94.56|92.36|0
1697742900000|2023-10-19 19:15:00|96.41|94.21|95.99|93.79|98.07|95.87|95.99|93.79|0
1697743200000|2023-10-19 19:20:00|95.79|93.59|96.97|94.77|97.86|95.66|95.58|93.38|0
1697743500000|2023-10-19 19:25:00|97.13|94.93|98.01|95.81|98.64|96.44|96.27|94.07|0
1697743800000|2023-10-19 19:30:00|96.76|94.56|95.01|92.81|97.18|94.98|94.81|92.61|0
1697744100000|2023-10-19 19:35:00|95.11|92.91|96.13|93.93|96.13|93.93|93.98|91.78|0
1697744400000|2023-10-19 19:40:00|96.24|94.04|99.69|97.49|99.91|97.71|96.03|93.83|0
1697744700000|2023-10-19 19:45:00|99.91|97.71|95.81|93.61|100.33|98.13|95.81|93.61|0
1697745000000|2023-10-19 19:50:00|95.2|93|95.09|92.89|96.23|94.03|93.56|91.36|0
1697745300000|2023-10-19 19:55:00|95.71|93.51|97.16|94.96|97.26|95.06|94.88|92.68|0
1697745600000|2023-10-19 20:00:00|97.47|95.27|100.53|98.33|101.17|98.97|97.36|95.16|0
1697745900000|2023-10-19 20:05:00|100.32|98.12|100.1|97.9|100.85|98.65|99.78|97.58|0
1697746200000|2023-10-19 20:10:00|99.99|97.79|100.63|98.43|100.63|98.43|99.67|97.47|0
1697746500000|2023-10-19 20:15:00|100.41|98.01|99.24|96.84|100.52|98.12|99.13|96.73|0
1697746800000|2023-10-19 20:20:00|99.13|96.73|99.34|96.94|99.87|97.47|99.02|96.62|0
1697747100000|2023-10-19 20:25:00|99.23|96.83|99.44|97.04|99.66|97.26|99.13|96.73|0
1697747400000|2023-10-19 20:30:00|99.34|96.94|99.86|97.46|100.08|97.68|99.34|96.94|0
1697747700000|2023-10-19 20:35:00|99.97|97.57|100.07|97.67|100.07|97.67|99.65|97.25|0
1697748000000|2023-10-19 20:40:00|100.13|97.73|100.17|97.77|100.18|97.78|99.86|97.46|0
1697748300000|2023-10-19 20:45:00|100.07|97.67|99.75|97.35|100.17|97.77|99.75|97.35|0
1697748600000|2023-10-19 20:50:00|99.64|97.24|100.77|98.37|100.77|98.37|99.64|97.24|0
1697748900000|2023-10-19 20:55:00|100.67|98.27|100.5|98.1|100.88|98.48|100.35|97.95|0
1697749200000|2023-10-19 21:00:00|100.63|98.23|100.56|98.16|100.73|98.33|100.44|98.04|0
1697749500000|2023-10-19 21:05:00|100.61|98.21|100.84|98.44|100.84|98.44|100.5|98.1|0
1697749800000|2023-10-19 21:10:00|100.88|98.48|101.23|98.83|101.55|99.15|100.88|98.48|0
1697750100000|2023-10-19 21:15:00|101.25|98.85|101.15|98.75|101.25|98.85|101.04|98.64|0
1697750400000|2023-10-19 21:20:00|101.13|98.73|101.24|98.84|101.24|98.84|101.1|98.7|0
1697750700000|2023-10-19 21:25:00|101.26|98.86|101.18|98.78|101.31|98.91|101.15|98.75|0
1697751000000|2023-10-19 21:30:00|101.19|98.79|101.36|98.96|101.36|98.96|101.19|98.79|0
1697751300000|2023-10-19 21:35:00|101.31|98.91|101.28|98.88|101.35|98.95|101.16|98.76|0
1697751600000|2023-10-19 21:40:00|101.26|98.86|101.18|98.78|101.31|98.91|101.12|98.72|0
1697751900000|2023-10-19 21:45:00|101.17|98.77|101.26|98.86|101.26|98.86|101.16|98.76|0
1697752200000|2023-10-19 21:50:00|101.18|98.78|101.19|98.79|101.24|98.84|101.18|98.78|0
1697752500000|2023-10-19 21:55:00|101.11|98.71|101.25|98.85|101.25|98.85|101.08|98.68|0
1697752800000|2023-10-19 22:00:00|101.31|98.91|100.3|97.9|101.31|98.91|99.98|97.58|0
1697753100000|2023-10-19 22:05:00|100.4|98|101.04|98.64|102.22|99.82|100.4|98|0
1697753400000|2023-10-19 22:10:00|101.09|98.69|100.61|98.21|101.14|98.74|100.5|98.1|0
1697753700000|2023-10-19 22:15:00|100.5|98.1|100.71|98.31|101.46|99.06|100.5|98.1|0
1697754000000|2023-10-19 22:20:00|100.82|98.42|100.92|98.52|101.03|98.63|100.39|97.99|0
1697754300000|2023-10-19 22:25:00|101.03|98.63|101.56|99.16|101.56|99.16|100.87|98.47|0
1697754600000|2023-10-19 22:30:00|101.45|99.05|101.34|98.94|101.5|99.1|100.81|98.41|0
1697754900000|2023-10-19 22:35:00|101.29|98.89|100.91|98.51|101.29|98.89|100.75|98.35|0
1697755200000|2023-10-19 22:40:00|100.86|98.46|101.55|99.15|101.65|99.25|100.8|98.4|0
1697755500000|2023-10-19 22:45:00|101.33|98.93|101.76|99.36|101.86|99.46|101.33|98.93|0
1697755800000|2023-10-19 22:50:00|101.86|99.46|101.86|99.46|101.97|99.57|101.75|99.35|0
1697756100000|2023-10-19 22:55:00|101.75|99.35|101.96|99.56|101.97|99.57|101.64|99.24|0
1697756400000|2023-10-19 23:00:00|101.91|99.51|102.5|100.1|103.04|100.64|101.91|99.51|0
1697756700000|2023-10-19 23:05:00|102.45|100.05|102.49|100.09|102.71|100.31|102.17|99.77|0
1697757000000|2023-10-19 23:10:00|102.6|100.2|102.38|99.98|102.71|100.31|102.38|99.98|0
1697757300000|2023-10-19 23:15:00|102.27|99.87|102.38|99.98|102.6|100.2|102.27|99.87|0
1697757600000|2023-10-19 23:20:00|102.49|100.09|102.81|100.41|103.03|100.63|102.49|100.09|0
1697757900000|2023-10-19 23:25:00|102.7|100.3|101.83|99.43|102.7|100.3|101.83|99.43|0
1697758200000|2023-10-19 23:30:00|101.89|99.49|101.62|99.22|101.94|99.54|101.62|99.22|0
1697758500000|2023-10-19 23:35:00|101.67|99.27|102.04|99.64|102.04|99.64|101.51|99.11|0
1697758800000|2023-10-19 23:40:00|101.93|99.53|101.82|99.42|102.25|99.85|101.82|99.42|0
1697759100000|2023-10-19 23:45:00|101.93|99.53|101.93|99.53|102.25|99.85|101.82|99.42|0
1697759400000|2023-10-19 23:50:00|101.98|99.58|101.92|99.52|101.98|99.58|101.28|98.88|0
1697759700000|2023-10-19 23:55:00|102.03|99.63|101.06|98.66|102.14|99.74|100.96|98.56|0
1697760000000|2023-10-20 00:00:00|101.12|98.72|102.24|99.84|102.35|99.95|101.06|98.66|0
1697760300000|2023-10-20 00:05:00|102.19|99.79|102.56|100.16|102.77|100.37|101.91|99.51|0
1697760600000|2023-10-20 00:10:00|102.34|99.94|102.34|99.94|102.66|100.26|101.69|99.29|0
1697760900000|2023-10-20 00:15:00|102.45|100.05|103.93|101.53|105.53|103.13|102.23|99.83|0
1697761200000|2023-10-20 00:20:00|103.99|101.59|103.49|101.09|104.46|102.06|103.38|100.98|0
1697761500000|2023-10-20 00:25:00|103.38|100.98|103.49|101.09|103.81|101.41|103.27|100.87|0
1697761800000|2023-10-20 00:30:00|103.6|101.29|102.95|100.75|103.92|101.72|102.85|100.65|0
1697762100000|2023-10-20 00:35:00|103.06|100.86|102.73|100.53|103.06|100.86|102.31|100.11|0
1697762400000|2023-10-20 00:40:00|102.63|100.43|101.88|99.68|102.95|100.75|101.88|99.68|0
1697762700000|2023-10-20 00:45:00|101.98|99.78|103.59|101.39|103.69|101.49|101.98|99.78|0
1697763000000|2023-10-20 00:50:00|103.69|101.49|103.42|101.22|104.02|101.82|103.37|101.17|0
1697763300000|2023-10-20 00:55:00|103.26|101.06|102.61|100.41|103.69|101.49|102.61|100.41|0
1697763600000|2023-10-20 01:00:00|102.72|100.52|102.72|100.52|103.04|100.84|102.4|100.2|0
1697763900000|2023-10-20 01:05:00|102.82|100.62|103.36|101.16|103.68|101.48|102.82|100.62|0
1697764200000|2023-10-20 01:10:00|103.46|101.26|104.92|102.72|105.08|102.88|103.46|101.26|0
1697764500000|2023-10-20 01:15:00|104.98|102.78|104.97|102.77|105.52|103.32|104.32|102.12|0
1697764800000|2023-10-20 01:20:00|105.08|102.88|104.75|102.55|105.08|102.88|104.54|102.34|0
1697765100000|2023-10-20 01:25:00|104.86|102.66|104.64|102.44|105.08|102.88|104.42|102.22|0
1697765400000|2023-10-20 01:30:00|104.42|102.22|104.42|102.22|105.18|102.98|104.42|102.22|0
1697765700000|2023-10-20 01:35:00|104.53|102.33|103.77|101.57|104.74|102.54|103.55|101.35|0
1697766000000|2023-10-20 01:40:00|103.66|101.46|103.76|101.56|104.3|102.1|103.33|101.13|0
1697766300000|2023-10-20 01:45:00|103.65|101.45|102.79|100.59|103.98|101.78|102.36|100.16|0
1697766600000|2023-10-20 01:50:00|102.9|100.7|103.11|100.91|103.22|101.02|102.68|100.48|0
1697766900000|2023-10-20 01:55:00|103.16|100.96|103.1|100.9|103.32|101.12|103|100.8|0
1697767200000|2023-10-20 02:00:00|103.21|101.01|102.35|100.15|103.42|101.22|102.35|100.15|0
1697767500000|2023-10-20 02:05:00|102.46|100.26|102.56|100.36|102.67|100.47|102.24|100.04|0
1697767800000|2023-10-20 02:10:00|102.67|100.47|102.77|100.57|103.1|100.9|102.67|100.47|0
1697768100000|2023-10-20 02:15:00|102.88|100.68|102.87|100.67|102.98|100.78|102.45|100.25|0
1697768400000|2023-10-20 02:20:00|102.77|100.57|102.76|100.56|102.87|100.67|102.12|99.92|0
1697768700000|2023-10-20 02:25:00|102.87|100.67|102.76|100.56|102.98|100.78|102.65|100.45|0
1697769000000|2023-10-20 02:30:00|102.65|100.45|102.01|99.81|102.76|100.56|101.9|99.7|0
1697769300000|2023-10-20 02:35:00|101.9|99.7|101.58|99.38|102.11|99.91|101.58|99.38|0
1697769600000|2023-10-20 02:40:00|101.68|99.48|101.36|99.16|101.79|99.59|101.05|98.85|0
1697769900000|2023-10-20 02:45:00|101.42|99.22|100.93|98.73|101.68|99.48|100.93|98.73|0
1697770200000|2023-10-20 02:50:00|100.99|98.79|100.93|98.73|101.36|99.16|100.93|98.73|0
1697770500000|2023-10-20 02:55:00|101.04|98.84|100.82|98.62|101.35|99.15|100.82|98.62|0
1697770800000|2023-10-20 03:00:00|100.93|98.73|101.03|98.83|101.24|99.04|100.93|98.73|0
1697771100000|2023-10-20 03:05:00|101.14|98.94|100.92|98.72|101.24|99.04|100.92|98.72|0
1697771400000|2023-10-20 03:10:00|101.03|98.83|100.92|98.72|101.24|99.04|100.92|98.72|0
1697771700000|2023-10-20 03:15:00|101.02|98.82|101.34|99.14|101.44|99.24|101.02|98.82|0
1697772000000|2023-10-20 03:20:00|101.39|99.19|101.86|99.66|101.97|99.77|101.39|99.19|0
1697772300000|2023-10-20 03:25:00|101.97|99.77|101.65|99.45|101.97|99.77|101.33|99.13|0
1697772600000|2023-10-20 03:30:00|101.54|99.34|101.43|99.23|101.65|99.45|101.01|98.81|0
1697772900000|2023-10-20 03:35:00|101.54|99.34|101.64|99.44|101.64|99.44|101.32|99.12|0
1697773200000|2023-10-20 03:40:00|101.75|99.55|101.85|99.65|102.07|99.87|101.74|99.54|0
1697773500000|2023-10-20 03:45:00|101.8|99.6|101.79|99.59|101.95|99.75|101.63|99.43|0
1697773800000|2023-10-20 03:50:00|101.85|99.65|101.63|99.43|101.85|99.65|101.42|99.22|0
1697774100000|2023-10-20 03:55:00|101.68|99.48|101.68|99.48|101.73|99.53|101.42|99.22|0
1697774400000|2023-10-20 04:00:00|101.63|99.43|101.41|99.21|101.94|99.74|101.41|99.21|0
1697774700000|2023-10-20 04:05:00|101.52|99.32|101.62|99.42|101.73|99.53|101.41|99.21|0
1697775000000|2023-10-20 04:10:00|101.72|99.52|101.72|99.52|101.94|99.74|101.51|99.31|0
1697775300000|2023-10-20 04:15:00|101.61|99.41|101.72|99.52|101.93|99.73|101.61|99.41|0
1697775600000|2023-10-20 04:20:00|101.67|99.47|101.39|99.19|101.72|99.52|101.39|99.19|0
1697775900000|2023-10-20 04:25:00|101.29|99.09|101.28|99.08|101.45|99.25|101.18|98.98|0
1697776200000|2023-10-20 04:30:00|101.23|99.03|100.86|98.66|101.28|99.08|100.75|98.55|0
1697776500000|2023-10-20 04:35:00|100.75|98.55|99.98|97.78|100.96|98.76|99.87|97.67|0
1697776800000|2023-10-20 04:40:00|99.93|97.73|100.08|97.88|100.19|97.99|99.87|97.67|0
1697777100000|2023-10-20 04:45:00|100.19|97.99|100.71|98.51|100.71|98.51|100.19|97.99|0
1697777400000|2023-10-20 04:50:00|100.61|98.41|100.29|98.09|100.61|98.41|100.29|98.09|0
1697777700000|2023-10-20 04:55:00|100.18|97.98|100.49|98.29|100.49|98.29|100.18|97.98|0
1697778000000|2023-10-20 05:00:00|100.6|98.4|100.81|98.61|101.02|98.82|100.49|98.29|0
1697778300000|2023-10-20 05:05:00|100.91|98.71|100.81|98.61|101.23|99.03|100.59|98.39|0
1697778600000|2023-10-20 05:10:00|100.8|98.6|101.01|98.81|101.02|98.82|100.8|98.6|0
1697778900000|2023-10-20 05:15:00|101.07|98.87|100.69|98.49|101.07|98.87|100.37|98.17|0
1697779200000|2023-10-20 05:20:00|100.64|98.44|101.01|98.81|101.11|98.91|100.58|98.38|0
1697779500000|2023-10-20 05:25:00|100.9|98.7|101|98.8|101.32|99.12|100.79|98.59|0
1697779800000|2023-10-20 05:30:00|100.9|98.7|100.89|98.69|101.11|98.91|100.58|98.38|0
1697780100000|2023-10-20 05:35:00|101|98.8|102.17|99.97|102.28|100.08|101|98.8|0
1697780400000|2023-10-20 05:40:00|102.06|99.86|102.27|100.07|102.49|100.29|102.06|99.86|0
1697780700000|2023-10-20 05:45:00|102.33|100.13|102|99.8|102.33|100.13|101.74|99.54|0
1697781000000|2023-10-20 05:50:00|101.95|99.75|102.16|99.96|102.27|100.07|101.95|99.75|0
1697781300000|2023-10-20 05:55:00|102.27|100.07|102.26|100.06|102.27|100.07|101.84|99.64|0
1697781600000|2023-10-20 06:00:00|102.48|100.28|103.34|101.14|103.45|101.25|102.05|99.85|0
1697781900000|2023-10-20 06:05:00|103.23|101.03|102.69|100.49|103.44|101.24|102.36|100.16|0
1697782200000|2023-10-20 06:10:00|102.79|100.59|103.33|101.13|103.33|101.13|102.79|100.59|0
1697782500000|2023-10-20 06:15:00|103.22|101.02|103.98|101.78|104.19|101.99|103.22|101.02|0
1697782800000|2023-10-20 06:20:00|104.08|101.88|105.94|103.74|106.27|104.07|103.98|101.78|0
1697783100000|2023-10-20 06:25:00|105.83|103.63|105.5|103.3|106.27|104.07|105.39|103.19|0
1697783400000|2023-10-20 06:30:00|105.39|103.19|105.6|103.4|105.93|103.73|105.28|103.08|0
1697783700000|2023-10-20 06:35:00|105.71|103.51|104.61|102.41|105.82|103.62|104.51|102.31|0
1697784000000|2023-10-20 06:40:00|104.72|102.52|104.61|102.41|105.05|102.85|104.39|102.19|0
1697784300000|2023-10-20 06:45:00|104.72|102.52|104.19|101.99|104.83|102.63|102.08|99.88|0
1697784600000|2023-10-20 06:50:00|104.03|101.83|104.18|101.98|104.73|102.53|104.03|101.83|0
1697784900000|2023-10-20 06:55:00|104.29|102.09|103.31|101.11|104.29|102.09|102.99|100.79|0
1697785200000|2023-10-20 07:00:00|103.75|101.55|105.1|102.9|105.6|103.4|103.75|101.55|0
1697785500000|2023-10-20 07:05:00|105.27|103.07|106.2|104|106.36|104.16|104.07|101.87|0
1697785800000|2023-10-20 07:10:00|106.14|103.94|105.37|103.17|106.36|104.16|104.5|102.3|0
1697786100000|2023-10-20 07:15:00|105.59|103.39|105.69|103.49|106.41|104.21|105.04|102.84|0
1697786400000|2023-10-20 07:20:00|105.8|103.6|105.47|103.27|106.35|104.15|105.36|103.16|0
1697786700000|2023-10-20 07:25:00|105.58|103.38|105.52|103.32|106.3|104.1|105.31|103.11|0
1697787000000|2023-10-20 07:30:00|105.69|103.49|104.04|101.84|106.13|103.93|103.61|101.41|0
1697787300000|2023-10-20 07:35:00|104.15|101.95|102.96|100.76|104.15|101.95|102.53|100.33|0
1697787600000|2023-10-20 07:40:00|103.17|100.97|104.15|101.95|104.58|102.38|103.01|100.81|0
1697787900000|2023-10-20 07:45:00|104.04|101.84|102.41|100.21|104.25|102.05|102.31|100.11|0
1697788200000|2023-10-20 07:50:00|102.52|100.32|101.39|99.19|102.63|100.43|101.39|99.19|0
1697788500000|2023-10-20 07:55:00|101.29|99.09|101.82|99.62|101.82|99.62|100.75|98.55|0
1697788800000|2023-10-20 08:00:00|102.03|99.83|101.39|99.19|103.75|101.55|101.39|99.19|0
1697789100000|2023-10-20 08:05:00|101.49|99.29|102.45|100.25|102.78|100.58|100.85|98.65|0
1697789400000|2023-10-20 08:10:00|102.56|100.36|100.95|98.75|102.56|100.36|100.63|98.43|0
1697789700000|2023-10-20 08:15:00|100.9|98.7|101.05|98.85|101.8|99.6|100.74|98.54|0
1697790000000|2023-10-20 08:20:00|100.95|98.75|99.21|97.01|101.05|98.85|99|96.8|0
1697790300000|2023-10-20 08:25:00|99.32|97.12|98.68|96.48|99.32|97.12|98.16|95.96|0
1697790600000|2023-10-20 08:30:00|98.79|96.59|98.47|96.27|99.31|97.11|98.47|96.27|0
1697790900000|2023-10-20 08:35:00|98.57|96.37|97.73|95.53|99.2|97|97.73|95.53|0
1697791200000|2023-10-20 08:40:00|97.63|95.43|97.52|95.32|97.94|95.74|97.31|95.11|0
1697791500000|2023-10-20 08:45:00|97.41|95.21|97.36|95.16|97.62|95.42|96.89|94.69|0
1697791800000|2023-10-20 08:50:00|97.31|95.11|99.03|96.83|99.03|96.83|97.1|94.9|0
1697792100000|2023-10-20 08:55:00|98.98|96.78|98.76|96.56|99.4|97.2|98.24|96.04|0
1697792400000|2023-10-20 09:00:00|98.66|96.46|99.08|96.88|99.29|97.09|98.55|96.35|0
1697792700000|2023-10-20 09:05:00|98.97|96.77|99.6|97.4|99.71|97.51|98.97|96.77|0
1697793000000|2023-10-20 09:10:00|99.49|97.29|99.28|97.08|99.6|97.4|98.44|96.24|0
1697793300000|2023-10-20 09:15:00|99.39|97.19|99.06|96.86|99.49|97.29|98.64|96.44|0
1697793600000|2023-10-20 09:20:00|98.96|96.76|100.65|98.45|100.87|98.67|98.85|96.65|0
1697793900000|2023-10-20 09:25:00|100.44|98.24|101.83|99.63|102.26|100.06|99.8|97.6|0
1697794200000|2023-10-20 09:30:00|101.94|99.74|102.22|100.02|103.02|100.82|101.66|99.46|0
1697794500000|2023-10-20 09:35:00|102.11|99.91|102.54|100.34|102.87|100.67|101.79|99.59|0
1697794800000|2023-10-20 09:40:00|102.65|100.45|102.75|100.55|103.08|100.88|102.32|100.12|0
1697795100000|2023-10-20 09:45:00|102.86|100.66|103.4|101.2|103.83|101.63|102.64|100.44|0
1697795400000|2023-10-20 09:50:00|103.07|100.87|101.67|99.47|103.07|100.87|101.24|99.04|0
1697795700000|2023-10-20 09:55:00|101.56|99.36|101.88|99.68|102.1|99.9|101.03|98.83|0
1697796000000|2023-10-20 10:00:00|101.99|99.79|101.77|99.57|102.42|100.22|101.45|99.25|0
1697796300000|2023-10-20 10:05:00|101.72|99.52|101.55|99.35|102.41|100.21|101.44|99.24|0
1697796600000|2023-10-20 10:10:00|101.44|99.24|102.84|100.64|103.06|100.86|101.44|99.24|0
1697796900000|2023-10-20 10:15:00|102.73|100.53|102.51|100.31|103.16|100.96|102.3|100.1|0
1697797200000|2023-10-20 10:20:00|102.62|100.42|103.48|101.28|103.92|101.72|102.3|100.1|0
1697797500000|2023-10-20 10:25:00|103.43|101.23|103.8|101.6|104.24|102.04|103.26|101.06|0
1697797800000|2023-10-20 10:30:00|103.91|101.71|103.37|101.17|103.91|101.71|102.93|100.73|0
1697798100000|2023-10-20 10:35:00|103.26|101.06|102.5|100.3|103.26|101.06|102.07|99.87|0
1697798400000|2023-10-20 10:40:00|102.39|100.19|102.92|100.72|103.36|101.16|102.28|100.08|0
1697798700000|2023-10-20 10:45:00|103.03|100.83|103.03|100.83|103.79|101.59|102.87|100.67|0
1697799000000|2023-10-20 10:50:00|102.92|100.72|102.97|100.77|103.13|100.93|102.33|100.13|0
1697799300000|2023-10-20 10:55:00|103.03|100.83|102.91|100.71|103.51|101.31|102.48|100.28|0
1697799600000|2023-10-20 11:00:00|103.02|100.82|103.23|101.03|103.45|101.25|102.48|100.28|0
1697799900000|2023-10-20 11:05:00|103.34|101.14|101.72|99.52|103.34|101.14|101.46|99.26|0
1697800200000|2023-10-20 11:10:00|101.67|99.47|100.86|98.66|101.72|99.52|100.86|98.66|0
1697800500000|2023-10-20 11:15:00|100.97|98.77|100.64|98.44|100.97|98.77|100.33|98.13|0
1697800800000|2023-10-20 11:20:00|100.75|98.55|100.85|98.65|101.39|99.19|100.64|98.44|0
1697801100000|2023-10-20 11:25:00|100.96|98.76|101|98.8|101.75|99.55|100.68|98.48|0
1697801400000|2023-10-20 11:30:00|101.21|99.01|101.53|99.33|101.64|99.44|101|98.8|0
1697801700000|2023-10-20 11:35:00|101.74|99.54|100.99|98.79|101.74|99.54|100.88|98.68|0
1697802000000|2023-10-20 11:40:00|101.1|98.9|101.84|99.64|102.76|100.56|100.78|98.58|0
1697802300000|2023-10-20 11:45:00|101.95|99.75|101.52|99.32|102.06|99.86|100.77|98.57|0
1697802600000|2023-10-20 11:50:00|101.63|99.43|100.77|98.57|101.84|99.64|100.55|98.35|0
1697802900000|2023-10-20 11:55:00|100.45|98.25|99.81|97.61|100.45|98.25|99.07|96.87|0
1697803200000|2023-10-20 12:00:00|99.91|97.71|101.08|98.88|101.46|99.26|99.7|97.5|0
1697803500000|2023-10-20 12:05:00|101.19|98.99|101.83|99.63|102.15|99.95|101.08|98.88|0
1697803800000|2023-10-20 12:10:00|101.82|99.62|103.01|100.81|103.12|100.92|101.5|99.3|0
1697804100000|2023-10-20 12:15:00|102.9|100.7|103.55|101.35|103.88|101.68|102.9|100.7|0
1697804400000|2023-10-20 12:20:00|103.44|101.24|105.18|102.98|105.18|102.98|103.22|101.02|0
1697804700000|2023-10-20 12:25:00|105.29|103.09|105.84|103.64|106.51|104.31|104.96|102.76|0
1697805000000|2023-10-20 12:30:00|105.73|103.53|104.57|102.37|105.73|103.53|104.3|102.1|0
1697805300000|2023-10-20 12:35:00|104.63|102.43|103.86|101.66|104.85|102.65|103.75|101.55|0
1697805600000|2023-10-20 12:40:00|103.92|101.72|103.75|101.55|103.92|101.72|102.88|100.68|0
1697805900000|2023-10-20 12:45:00|103.86|101.66|102.98|100.78|103.86|101.66|102.77|100.57|0
1697806200000|2023-10-20 12:50:00|103.09|100.89|103.85|101.65|103.85|101.65|102.87|100.67|0
1697806500000|2023-10-20 12:55:00|103.74|101.54|103.84|101.64|104.28|102.08|103.3|101.1|0
1697806800000|2023-10-20 13:00:00|103.74|101.54|102.97|100.77|103.84|101.64|102.32|100.12|0
1697807100000|2023-10-20 13:05:00|103.08|100.88|102.97|100.77|103.73|101.53|40.01|37.81|0
1697807400000|2023-10-20 13:10:00|103.08|100.88|102.86|100.66|103.51|101.31|102.75|100.55|0
1697807700000|2023-10-20 13:15:00|102.96|100.76|102.1|99.9|103.29|101.09|102.1|99.9|0
1697808000000|2023-10-20 13:20:00|101.99|99.79|100.49|98.29|102.63|100.43|100.49|98.29|0
1697808300000|2023-10-20 13:25:00|100.81|98.61|100.38|98.18|102.2|100|100.16|97.96|0
1697808600000|2023-10-20 13:30:00|100.7|98.5|100.14|97.94|102.41|100.21|100.06|97.86|0
1697808900000|2023-10-20 13:35:00|100.35|98.15|100.03|97.83|100.89|98.69|98.65|96.45|0
1697809200000|2023-10-20 13:40:00|100.35|98.15|100.24|98.04|100.56|98.36|97.39|95.19|0
1697809500000|2023-10-20 13:45:00|100.13|97.93|97.11|94.91|101.2|99|96.69|94.49|0
1697809800000|2023-10-20 13:50:00|97.01|94.81|99.77|97.57|102.15|99.95|97.01|94.81|0
1697810100000|2023-10-20 13:55:00|99.55|97.35|102.03|99.83|102.03|99.83|98.91|96.71|0
1697810400000|2023-10-20 14:00:00|102.14|99.94|102.82|100.62|103.46|101.26|100.73|98.53|0
1697810700000|2023-10-20 14:05:00|102.71|100.51|105.35|103.15|106.8|104.6|102.27|100.07|0
1697811000000|2023-10-20 14:10:00|105.24|103.04|109.5|107.3|109.73|107.53|105.24|103.04|0
1697811300000|2023-10-20 14:15:00|109.84|107.64|110.05|107.85|110.96|108.76|108.36|106.16|0
1697811600000|2023-10-20 14:20:00|110.39|108.19|111.07|108.87|111.53|109.33|109.37|107.17|0
1697811900000|2023-10-20 14:25:00|110.95|108.75|111.98|109.78|112.44|110.24|110.5|108.3|0
1697812200000|2023-10-20 14:30:00|112.44|110.24|110.26|108.06|113.71|111.51|109.81|107.61|0
1697812500000|2023-10-20 14:35:00|110.15|107.95|112.88|110.68|113.11|110.91|109.7|107.5|0
1697812800000|2023-10-20 14:40:00|112.99|110.79|114.27|112.07|114.5|112.3|112.36|110.16|0
1697813100000|2023-10-20 14:45:00|114.39|112.19|111.46|109.26|114.97|112.77|111.28|109.08|0
1697813400000|2023-10-20 14:50:00|111.4|109.2|113.55|111.35|113.78|111.58|111.4|109.2|0
1697813700000|2023-10-20 14:55:00|113.78|111.58|115.3|113.1|115.78|113.58|113.67|111.47|0
1697814000000|2023-10-20 15:00:00|115.42|113.22|113.19|110.99|115.54|113.34|112.96|110.76|0
1697814300000|2023-10-20 15:05:00|113.08|110.88|112.84|110.64|113.31|111.11|111.8|109.6|0
1697814600000|2023-10-20 15:10:00|113.07|110.87|113.3|111.1|114.71|112.51|112.72|110.52|0
1697814900000|2023-10-20 15:15:00|113.42|111.22|114.57|112.37|115.41|113.21|112.95|110.75|0
1697815200000|2023-10-20 15:20:00|114.46|112.26|115.64|113.44|115.87|113.67|114.1|111.9|0
1697815500000|2023-10-20 15:25:00|115.52|113.32|115.16|112.96|116.23|114.03|114.57|112.37|0
1697815800000|2023-10-20 15:30:00|115.28|113.08|116.46|114.26|117.06|114.86|115.28|113.08|0
1697816100000|2023-10-20 15:35:00|116.34|114.14|114.68|112.48|116.34|114.14|114.21|112.01|0
1697816400000|2023-10-20 15:40:00|114.8|112.6|115.03|112.83|115.5|113.3|113.85|111.65|0
1697816700000|2023-10-20 15:45:00|115.15|112.95|111.86|109.66|115.26|113.06|111.86|109.66|0
1697817000000|2023-10-20 15:50:00|111.98|109.78|111.4|109.2|112.56|110.36|111.4|109.2|0
1697817300000|2023-10-20 15:55:00|111.28|109.08|110.36|108.16|111.4|109.2|108.64|106.44|0
1697817600000|2023-10-20 16:00:00|110.24|108.04|112.2|110|112.78|110.58|109.9|107.7|0
1697817900000|2023-10-20 16:05:00|111.97|109.77|113.95|111.75|114.18|111.98|111.97|109.77|0
1697818200000|2023-10-20 16:10:00|113.83|111.63|114.65|112.45|115.01|112.81|113.48|111.28|0
1697818500000|2023-10-20 16:15:00|114.53|112.33|112.66|110.46|115.12|112.92|112.54|110.34|0
1697818800000|2023-10-20 16:20:00|112.54|110.34|109.37|107.17|112.77|110.57|109.08|106.88|0
1697819100000|2023-10-20 16:25:00|109.19|106.99|110.01|107.81|112.79|110.59|108.97|106.77|0
1697819400000|2023-10-20 16:30:00|109.9|107.7|107.59|105.39|110.01|107.81|107.36|105.16|0
1697819700000|2023-10-20 16:35:00|107.71|105.51|107.02|104.82|108.16|105.96|105.89|103.69|0
1697820000000|2023-10-20 16:40:00|107.25|105.05|108.62|106.42|108.96|106.76|107.13|104.93|0
1697820300000|2023-10-20 16:45:00|108.73|106.53|105.76|103.56|108.73|106.53|105.76|103.56|0
1697820600000|2023-10-20 16:50:00|105.65|103.45|106.29|104.09|108.19|105.99|105.16|102.96|0
1697820900000|2023-10-20 16:55:00|106.52|104.32|103.69|101.49|106.52|104.32|103.14|100.94|0
1697821200000|2023-10-20 17:00:00|103.47|101.27|106.17|103.97|106.4|104.2|103.36|101.16|0
1697821500000|2023-10-20 17:05:00|106.05|103.85|108.45|106.25|109.15|106.95|105.83|103.63|0
1697821800000|2023-10-20 17:10:00|108.68|106.48|107.64|105.44|108.68|106.48|107.3|105.1|0
1697822100000|2023-10-20 17:15:00|107.87|105.67|102.24|100.04|108.45|106.25|101.68|99.48|0
1697822400000|2023-10-20 17:20:00|102.35|100.15|103.12|100.92|104.46|102.26|101.79|99.59|0
1697822700000|2023-10-20 17:25:00|103.23|101.03|104.23|102.03|105.02|102.82|103.12|100.92|0
1697823000000|2023-10-20 17:30:00|104.12|101.92|104.23|102.03|105.7|103.5|103.56|101.36|0
1697823300000|2023-10-20 17:35:00|104.34|102.14|105.24|103.04|105.24|103.04|103.67|101.47|0
1697823600000|2023-10-20 17:40:00|105.35|103.15|103.22|101.02|105.35|103.15|102.22|100.02|0
1697823900000|2023-10-20 17:45:00|103.33|101.13|106.02|103.82|106.25|104.05|102.88|100.68|0
1697824200000|2023-10-20 17:50:00|105.91|103.71|105.79|103.59|107.73|105.53|104.67|102.47|0
1697824500000|2023-10-20 17:55:00|105.91|103.71|103.99|101.79|106.25|104.05|103.99|101.79|0
1697824800000|2023-10-20 18:00:00|103.87|101.67|105.33|103.13|105.73|103.53|103.65|101.45|0
1697825100000|2023-10-20 18:05:00|105.22|103.02|104.99|102.79|106.69|104.49|104.43|102.23|0
1697825400000|2023-10-20 18:10:00|104.77|102.57|108.52|106.32|108.75|106.55|104.77|102.57|0
1697825700000|2023-10-20 18:15:00|108.64|106.44|110.26|108.06|111.43|109.23|107.95|105.75|0
1697826000000|2023-10-20 18:20:00|110.49|108.29|110.49|108.29|110.84|108.64|109.44|107.24|0
1697826300000|2023-10-20 18:25:00|110.6|108.4|111.18|108.98|111.77|109.57|110.25|108.05|0
1697826600000|2023-10-20 18:30:00|111.3|109.1|109.78|107.58|112.48|110.28|109.55|107.35|0
1697826900000|2023-10-20 18:35:00|109.9|107.7|110.83|108.63|111.41|109.21|108.16|105.96|0
1697827200000|2023-10-20 18:40:00|110.94|108.74|110.59|108.39|112.94|110.74|110.47|108.27|0
1697827500000|2023-10-20 18:45:00|110.71|108.51|110.94|108.74|111.76|109.56|109.66|107.46|0
1697827800000|2023-10-20 18:50:00|110.7|108.5|110.24|108.04|111.87|109.67|109.89|107.69|0
1697828100000|2023-10-20 18:55:00|110.36|108.16|110.94|108.74|111.29|109.09|108.15|105.95|0
1697828400000|2023-10-20 19:00:00|110.82|108.62|110.82|108.62|111.05|108.85|108.72|106.52|0
1697828700000|2023-10-20 19:05:00|110.7|108.5|112.23|110.03|112.23|110.03|109.3|107.1|0
1697829000000|2023-10-20 19:10:00|112.34|110.14|111.99|109.79|113.77|111.57|111.28|109.08|0
1697829300000|2023-10-20 19:15:00|112.1|109.9|108.94|106.74|112.93|110.73|108.94|106.74|0
1697829600000|2023-10-20 19:20:00|109.41|107.21|112.93|110.73|113.4|111.2|109.41|107.21|0
1697829900000|2023-10-20 19:25:00|113.16|110.96|111.97|109.77|114.84|112.64|111.97|109.77|0
1697830200000|2023-10-20 19:30:00|112.21|110.01|111.97|109.77|112.68|110.48|111.15|108.95|0
1697830500000|2023-10-20 19:35:00|112.21|110.01|112.68|110.48|113.87|111.67|111.5|109.3|0
1697830800000|2023-10-20 19:40:00|112.8|110.6|116.03|113.83|116.03|113.83|112.8|110.6|0
1697831100000|2023-10-20 19:45:00|116.27|114.07|114.7|112.5|116.88|114.68|114.1|111.9|0
1697831400000|2023-10-20 19:50:00|115.18|112.98|117.84|115.64|117.97|115.77|115.18|112.98|0
1697831700000|2023-10-20 19:55:00|117.48|115.28|117.6|115.4|118.21|116.01|115.29|113.09|0
1697832000000|2023-10-20 20:00:00|117.96|115.76|118.82|116.62|119.31|117.11|117.96|115.76|0
1697832300000|2023-10-20 20:05:00|118.57|116.37|120.52|118.32|120.52|118.32|116.03|113.83|0
1697832600000|2023-10-20 20:10:00|120.39|118.19|120.76|118.56|120.76|118.56|120.39|118.19|0
1698027900000|2023-10-23 02:25:00|116.51|114.31|117.22|115.02|117.22|115.02|116.39|114.19|0
1698028200000|2023-10-23 02:30:00|117.1|114.9|116.98|114.78|117.1|114.9|116.86|114.66|0
1698028500000|2023-10-23 02:35:00|116.86|114.66|117.21|115.01|117.21|115.01|116.86|114.66|0
1698028800000|2023-10-23 02:40:00|117.33|115.13|117.21|115.01|117.45|115.25|117.21|115.01|0
1698029100000|2023-10-23 02:45:00|117.27|115.07|117.33|115.13|117.45|115.25|117.21|115.01|0
1698029400000|2023-10-23 02:50:00|117.45|115.25|117.32|115.12|117.45|115.25|117.2|115|0
1698029700000|2023-10-23 02:55:00|117.44|115.24|117.44|115.24|117.56|115.36|117.2|115|0
1698030000000|2023-10-23 03:00:00|117.32|115.12|116.47|114.27|117.32|115.12|116.36|114.16|0
1698030300000|2023-10-23 03:05:00|116.36|114.16|115.99|113.79|116.36|114.16|115.99|113.79|0
1698030600000|2023-10-23 03:10:00|115.87|113.67|115.51|113.31|115.87|113.67|115.51|113.31|0
1698030900000|2023-10-23 03:15:00|115.63|113.43|115.87|113.67|115.93|113.73|115.51|113.31|0
1698031200000|2023-10-23 03:20:00|115.81|113.61|115.62|113.42|115.87|113.67|115.39|113.19|0
1698031500000|2023-10-23 03:25:00|115.51|113.31|115.56|113.36|115.56|113.36|115.26|113.06|0
1698031800000|2023-10-23 03:30:00|115.5|113.3|115.62|113.42|115.86|113.66|115.5|113.3|0
1698032100000|2023-10-23 03:35:00|115.74|113.54|115.43|113.23|115.74|113.54|114.96|112.76|0
1698032400000|2023-10-23 03:40:00|115.31|113.11|114.83|112.63|115.43|113.23|114.83|112.63|0
1698032700000|2023-10-23 03:45:00|114.71|112.51|115.06|112.86|115.06|112.86|114.71|112.51|0
1698033000000|2023-10-23 03:50:00|114.95|112.75|115.06|112.86|115.3|113.1|114.94|112.74|0
1698033300000|2023-10-23 03:55:00|115.18|112.98|115.77|113.57|115.77|113.57|115.12|112.92|0
1698033600000|2023-10-23 04:00:00|115.89|113.69|115.41|113.21|115.89|113.69|115.29|113.09|0
1698033900000|2023-10-23 04:05:00|115.29|113.09|115.29|113.09|115.41|113.21|115.17|112.97|0
1698034200000|2023-10-23 04:10:00|115.23|113.03|115.05|112.85|115.29|113.09|114.81|112.61|0
1698034500000|2023-10-23 04:15:00|114.93|112.73|115.04|112.84|115.22|113.02|114.92|112.72|0
1698034800000|2023-10-23 04:20:00|114.92|112.72|114.92|112.72|115.04|112.84|114.86|112.66|0
1698035100000|2023-10-23 04:25:00|115.04|112.84|115.03|112.83|115.04|112.84|114.92|112.72|0
1698035400000|2023-10-23 04:30:00|114.91|112.71|114.91|112.71|115.03|112.83|114.68|112.48|0
1698035700000|2023-10-23 04:35:00|114.97|112.77|115.38|113.18|115.63|113.43|114.91|112.71|0
1698036000000|2023-10-23 04:40:00|115.5|113.3|115.5|113.3|115.86|113.66|114.79|112.59|0
1698036300000|2023-10-23 04:45:00|115.38|113.18|115.14|112.94|115.44|113.24|115.14|112.94|0
1698036600000|2023-10-23 04:50:00|115.2|113|115.02|112.82|115.26|113.06|115.02|112.82|0
1698036900000|2023-10-23 04:55:00|115.01|112.81|114.89|112.69|115.01|112.81|114.72|112.52|0
1698037200000|2023-10-23 05:00:00|114.77|112.57|114.53|112.33|114.95|112.75|114.53|112.33|0
1698037500000|2023-10-23 05:05:00|114.41|112.21|114.65|112.45|114.65|112.45|113.7|111.5|0
1698037800000|2023-10-23 05:10:00|114.53|112.33|114.88|112.68|114.88|112.68|114.53|112.33|0
1698038100000|2023-10-23 05:15:00|114.76|112.56|115|112.8|115.24|113.04|114.76|112.56|0
1698038400000|2023-10-23 05:20:00|114.88|112.68|114.64|112.44|115|112.8|114.52|112.32|0
1698038700000|2023-10-23 05:25:00|114.63|112.43|114.16|111.96|114.63|112.43|114.04|111.84|0
1698039000000|2023-10-23 05:30:00|114.04|111.84|113.92|111.72|114.27|112.07|113.92|111.72|0
1698039300000|2023-10-23 05:35:00|113.91|111.71|113.56|111.36|114.27|112.07|113.56|111.36|0
1698039600000|2023-10-23 05:40:00|113.62|111.42|114.03|111.83|114.15|111.95|113.62|111.42|0
1698039900000|2023-10-23 05:45:00|114.02|111.82|113.9|111.7|114.02|111.82|113.79|111.59|0
1698040200000|2023-10-23 05:50:00|113.79|111.59|114.14|111.94|114.14|111.94|113.55|111.35|0
1698040500000|2023-10-23 05:55:00|114.26|112.06|114.37|112.17|114.37|112.17|114.02|111.82|0
1698040800000|2023-10-23 06:00:00|114.25|112.05|114.37|112.17|114.49|112.29|113.66|111.46|0
1698041100000|2023-10-23 06:05:00|114.25|112.05|114.6|112.4|114.6|112.4|114.01|111.81|0
1698041400000|2023-10-23 06:10:00|114.48|112.28|114.84|112.64|114.84|112.64|114.24|112.04|0
1698041700000|2023-10-23 06:15:00|114.83|112.63|115.19|112.99|115.31|113.11|114.83|112.63|0
1698042000000|2023-10-23 06:20:00|115.07|112.87|114.11|111.91|115.19|112.99|114|111.8|0
1698042300000|2023-10-23 06:25:00|114.23|112.03|113.99|111.79|114.23|112.03|113.99|111.79|0
1698042600000|2023-10-23 06:30:00|114.11|111.91|113.69|111.49|115.21|113.01|113.69|111.49|0
1698042900000|2023-10-23 06:35:00|113.63|111.43|113.68|111.48|113.8|111.6|113.45|111.25|0
1698043200000|2023-10-23 06:40:00|113.8|111.6|113.8|111.6|114.04|111.84|113.8|111.6|0
1698043500000|2023-10-23 06:45:00|113.92|111.72|113.67|111.47|114.15|111.95|113.67|111.47|0
1698043800000|2023-10-23 06:50:00|113.79|111.59|113.79|111.59|114.03|111.83|113.67|111.47|0
1698044100000|2023-10-23 06:55:00|113.73|111.53|114.5|112.3|114.5|112.3|113.67|111.47|0
1698044400000|2023-10-23 07:00:00|114.62|112.42|114.97|112.77|116.05|113.85|114.62|112.42|0
1698044700000|2023-10-23 07:05:00|114.85|112.65|115.8|113.6|115.8|113.6|114.44|112.24|0
1698045000000|2023-10-23 07:10:00|115.92|113.72|116.88|114.68|117.01|114.81|115.8|113.6|0
1698045300000|2023-10-23 07:15:00|116.76|114.56|117.12|114.92|117.61|115.41|116.4|114.2|0
1698045600000|2023-10-23 07:20:00|117|114.8|117.24|115.04|118.45|116.25|116.04|113.84|0
1698045900000|2023-10-23 07:25:00|117.36|115.16|118.45|116.25|118.57|116.37|117|114.8|0
1698046200000|2023-10-23 07:30:00|118.93|116.73|119.54|117.34|119.55|117.35|118.57|116.37|0
1698046500000|2023-10-23 07:35:00|119.42|117.22|120.4|118.2|120.52|118.32|118.69|116.49|0
1698046800000|2023-10-23 07:40:00|120.28|118.08|122.99|120.79|122.99|120.79|120.03|117.83|0
1698047100000|2023-10-23 07:45:00|123.11|120.91|121.12|118.92|123.18|120.98|121|118.8|0
1698047400000|2023-10-23 07:50:00|121.25|119.05|123.23|121.03|123.35|121.15|121.12|118.92|0
1698047700000|2023-10-23 07:55:00|123.35|121.15|123.85|121.65|124.23|122.03|123.35|121.15|0
1698048000000|2023-10-23 08:00:00|123.6|121.4|124.35|122.15|124.98|122.78|123.47|121.27|0
1698048300000|2023-10-23 08:05:00|124.22|122.02|122.1|119.9|124.47|122.27|121.23|119.03|0
1698048600000|2023-10-23 08:10:00|122.22|120.02|121.23|119.03|122.47|120.27|120.68|118.48|0
1698048900000|2023-10-23 08:15:00|121.1|118.9|119.47|117.27|121.29|119.09|119.35|117.15|0
1698049200000|2023-10-23 08:20:00|119.59|117.39|119.83|117.63|120.82|118.62|119.47|117.27|0
1698049500000|2023-10-23 08:25:00|120.08|117.88|120.45|118.25|120.94|118.74|119.71|117.51|0
1698049800000|2023-10-23 08:30:00|120.32|118.12|121.18|118.98|122.3|120.1|120.32|118.12|0
1698050100000|2023-10-23 08:35:00|121.06|118.86|120.44|118.24|122.43|120.23|119.46|117.26|0
1698050400000|2023-10-23 08:40:00|120.56|118.36|121.18|118.98|121.55|119.35|120.31|118.11|0
1698050700000|2023-10-23 08:45:00|121.3|119.1|120.8|118.6|121.42|119.22|119.69|117.49|0
1698051000000|2023-10-23 08:50:00|120.92|118.72|121.67|119.47|122.29|120.09|120.31|118.11|0
1698051300000|2023-10-23 08:55:00|121.66|119.46|122.16|119.96|122.41|120.21|120.79|118.59|0
1698051600000|2023-10-23 09:00:00|122.28|120.08|124.03|121.83|124.66|122.46|122.16|119.96|0
1698051900000|2023-10-23 09:05:00|124.16|121.96|125.55|123.35|125.67|123.47|123.91|121.71|0
1698052200000|2023-10-23 09:10:00|125.67|123.47|127.54|125.34|127.93|125.73|125.11|122.91|0
1698052500000|2023-10-23 09:15:00|127.42|125.22|126.01|123.81|127.54|125.34|125.26|123.06|0
1698052800000|2023-10-23 09:20:00|126.14|123.94|126.97|124.77|126.97|124.77|125.76|123.56|0
1698053100000|2023-10-23 09:25:00|127.03|124.83|129.59|127.39|129.59|127.39|126.9|124.7|0
1698053400000|2023-10-23 09:30:00|129.2|127|132.44|130.24|133.23|131.03|129.2|127|0
1698053700000|2023-10-23 09:35:00|132.31|130.11|134.02|131.82|134.28|132.08|131.92|129.72|0
1698054000000|2023-10-23 09:40:00|133.88|131.68|134.25|132.05|134.81|132.61|131.81|129.61|0
1698054300000|2023-10-23 09:45:00|134.38|132.18|136.73|134.53|137.39|135.19|134.31|132.11|0
1698054600000|2023-10-23 09:50:00|136.6|134.4|135.41|133.21|136.6|134.4|135.14|132.94|0
1698054900000|2023-10-23 09:55:00|135.54|133.34|136.72|134.52|137.25|135.05|134.88|132.68|0
1698055200000|2023-10-23 10:00:00|136.59|134.39|133.95|131.75|136.99|134.79|133.95|131.75|0
1698055500000|2023-10-23 10:05:00|134.09|131.89|134.21|132.01|135.27|133.07|133.69|131.49|0
1698055800000|2023-10-23 10:10:00|134.08|131.88|134.47|132.27|135.26|133.06|133.95|131.75|0
1698056100000|2023-10-23 10:15:00|134.86|132.66|134.73|132.53|135.39|133.19|133.16|130.96|0
1698056400000|2023-10-23 10:20:00|134.6|132.4|134.33|132.13|134.99|132.79|133.81|131.61|0
1698056700000|2023-10-23 10:25:00|134.27|132.07|134.02|131.82|134.33|132.13|133.43|131.23|0
1698057000000|2023-10-23 10:30:00|133.95|131.75|133.42|131.22|133.95|131.75|133.03|130.83|0
1698057300000|2023-10-23 10:35:00|133.55|131.35|132.5|130.3|133.68|131.48|132.11|129.91|0
1698057600000|2023-10-23 10:40:00|132.37|130.17|131.85|129.65|133.29|131.09|131.72|129.52|0
1698057900000|2023-10-23 10:45:00|131.92|129.72|131.37|129.17|131.98|129.78|131.11|128.91|0
1698058200000|2023-10-23 10:50:00|131.5|129.3|131.63|129.43|131.76|129.56|131.11|128.91|0
1698058500000|2023-10-23 10:55:00|131.5|129.3|130.85|128.65|132.28|130.08|130.85|128.65|0
1698058800000|2023-10-23 11:00:00|130.72|128.52|131.62|129.42|132.27|130.07|130.33|128.13|0
1698059100000|2023-10-23 11:05:00|131.23|129.03|131.87|129.67|132.14|129.94|130.71|128.51|0
1698059400000|2023-10-23 11:10:00|131.94|129.74|130.83|128.63|131.94|129.74|130.45|128.25|0
1698059700000|2023-10-23 11:15:00|130.96|128.76|130.31|128.11|131.09|128.89|129.93|127.73|0
1698060000000|2023-10-23 11:20:00|130.38|128.18|131.08|128.88|131.09|128.89|130.18|127.98|0
1698060300000|2023-10-23 11:25:00|131.34|129.14|130.69|128.49|131.6|129.4|130.05|127.85|0
1698060600000|2023-10-23 11:30:00|130.43|128.23|130.43|128.23|131.6|129.4|130.3|128.1|0
1698060900000|2023-10-23 11:35:00|130.56|128.36|127.99|125.79|131.01|128.81|127.99|125.79|0
1698061200000|2023-10-23 11:40:00|127.93|125.73|125.41|123.21|128.68|126.48|125.34|123.14|0
1698061500000|2023-10-23 11:45:00|125.34|123.14|126.74|124.54|126.74|124.54|125.34|123.14|0
1698061800000|2023-10-23 11:50:00|126.61|124.41|126.61|124.41|126.74|124.54|126.23|124.03|0
1698062100000|2023-10-23 11:55:00|126.42|124.22|128.08|125.88|128.79|126.59|126.35|124.15|0
1698062400000|2023-10-23 12:00:00|128.01|125.81|128.91|126.71|129.95|127.75|127.37|125.17|0
1698062700000|2023-10-23 12:05:00|129.04|126.84|129.62|127.42|130.33|128.13|128.52|126.32|0
1698063000000|2023-10-23 12:10:00|129.94|127.74|129.55|127.35|129.94|127.74|128.64|126.44|0
1698063300000|2023-10-23 12:15:00|129.29|127.09|126.91|124.71|129.94|127.74|126.33|124.13|0
1698063600000|2023-10-23 12:20:00|126.84|124.64|126.07|123.87|126.84|124.64|125.57|123.37|0
1698063900000|2023-10-23 12:25:00|126.2|124|126.07|123.87|126.2|124|123.92|121.72|0
1698064200000|2023-10-23 12:30:00|126.14|123.94|125.81|123.61|126.96|124.76|125.31|123.11|0
1698064500000|2023-10-23 12:35:00|125.94|123.74|124.54|122.34|126.13|123.93|124.42|122.22|0
1698064800000|2023-10-23 12:40:00|124.61|122.41|125.11|122.91|125.3|123.1|124.29|122.09|0
1698065100000|2023-10-23 12:45:00|125.17|122.97|125.92|123.72|126.31|124.11|124.27|122.07|0
1698065400000|2023-10-23 12:50:00|126.18|123.98|126.11|123.91|126.56|124.36|125.28|123.08|0
1698065700000|2023-10-23 12:55:00|126.3|124.1|126.68|124.48|126.94|124.74|125.79|123.59|0
1698066000000|2023-10-23 13:00:00|126.42|124.22|125.4|123.2|126.55|124.35|125.4|123.2|0
1698066300000|2023-10-23 13:05:00|125.15|122.95|126.46|124.26|126.46|124.26|124.51|122.31|0
1698066600000|2023-10-23 13:10:00|126.33|124.13|126.84|124.64|127.23|125.03|125.82|123.62|0
1698066900000|2023-10-23 13:15:00|126.97|124.77|127.48|125.28|127.74|125.54|126.58|124.38|0
1698067200000|2023-10-23 13:20:00|127.61|125.41|127.22|125.02|128.77|126.57|127.22|125.02|0
1698067500000|2023-10-23 13:25:00|127.74|125.54|126.57|124.37|128.25|126.05|126.32|124.12|0
1698067800000|2023-10-23 13:30:00|126.45|124.25|127.73|125.53|128.37|126.17|124.28|122.08|0
1698068100000|2023-10-23 13:35:00|127.86|125.66|130.58|128.38|131.76|129.56|127.86|125.66|0
1698068400000|2023-10-23 13:40:00|131.24|129.04|134.28|132.08|135.61|133.41|131.11|128.91|0
1698068700000|2023-10-23 13:45:00|134.54|132.34|125.54|123.34|134.81|132.61|125.41|123.21|0
1698069000000|2023-10-23 13:50:00|125.79|123.59|122.6|120.4|126.3|124.1|121.84|119.64|0
1698069300000|2023-10-23 13:55:00|122.34|120.14|119.71|117.51|123.23|121.03|119.34|117.14|0
1698069600000|2023-10-23 14:00:00|119.58|117.38|120.08|117.88|121.46|119.26|119.21|117.01|0
1698069900000|2023-10-23 14:05:00|120.2|118|120.57|118.37|120.95|118.75|119.08|116.88|0
1698070200000|2023-10-23 14:10:00|119.95|117.75|118.08|115.88|120.2|118|117.96|115.76|0
1698070500000|2023-10-23 14:15:00|118.21|116.01|116.17|113.97|120.69|118.49|115.93|113.73|0
1698070800000|2023-10-23 14:20:00|116.05|113.85|114.71|112.51|117.4|115.2|114.46|112.26|0
1698071100000|2023-10-23 14:25:00|114.58|112.38|117|114.8|117.25|115.05|113.45|111.25|0
1698071400000|2023-10-23 14:30:00|117.25|115.05|119.74|117.54|120.49|118.29|116.13|113.93|0
1698071700000|2023-10-23 14:35:00|119.86|117.66|117.73|115.53|121|118.8|117.36|115.16|0
1698072000000|2023-10-23 14:40:00|117.86|115.66|115.64|113.44|118.48|116.28|115.15|112.95|0
1698072300000|2023-10-23 14:45:00|115.4|113.2|116.86|114.66|117.36|115.16|115.4|113.2|0
1698072600000|2023-10-23 14:50:00|116.74|114.54|116.51|114.31|117.11|114.91|114.31|112.11|0
1698072900000|2023-10-23 14:55:00|116.39|114.19|114.18|111.98|116.88|114.68|114.18|111.98|0
1698073200000|2023-10-23 15:00:00|114.3|112.1|114.18|111.98|115.28|113.08|113.57|111.37|0
1698073500000|2023-10-23 15:05:00|114.05|111.85|113.81|111.61|114.91|112.71|112.36|110.16|0
1698073800000|2023-10-23 15:10:00|113.57|111.37|111.27|109.07|113.93|111.73|111.15|108.95|0
1698074100000|2023-10-23 15:15:00|111.15|108.95|109.67|107.47|111.91|109.71|109.43|107.23|0
1698074400000|2023-10-23 15:20:00|109.78|107.58|108.71|106.51|109.78|107.58|107.54|105.34|0
1698074700000|2023-10-23 15:25:00|108.59|106.39|108.06|105.86|109.54|107.34|107.42|105.22|0
1698075000000|2023-10-23 15:30:00|108.18|105.98|106.76|104.56|108.18|105.98|106.53|104.33|0
1698075300000|2023-10-23 15:35:00|106.53|104.33|105.71|103.51|107.59|105.39|105.13|102.93|0
1698075600000|2023-10-23 15:40:00|105.59|103.39|108.17|105.97|108.17|105.97|105.59|103.39|0
1698075900000|2023-10-23 15:45:00|108.41|106.21|108.29|106.09|109.95|107.75|107.23|105.03|0
1698076200000|2023-10-23 15:50:00|108.4|106.2|108.05|105.85|108.76|106.56|107.22|105.02|0
1698076500000|2023-10-23 15:55:00|108.16|105.96|106.04|103.84|108.4|106.2|105.81|103.61|0
1698076800000|2023-10-23 16:00:00|105.93|103.73|107.33|105.13|107.57|105.37|105.81|103.61|0
1698077100000|2023-10-23 16:05:00|107.27|105.07|105.45|103.25|107.33|105.13|105.34|103.14|0
1698077400000|2023-10-23 16:10:00|105.57|103.37|106.5|104.3|106.85|104.65|105.34|103.14|0
1698077700000|2023-10-23 16:15:00|106.62|104.42|109.1|106.9|109.1|106.9|106.15|103.95|0
1698078000000|2023-10-23 16:20:00|109.21|107.01|105.08|102.88|110.29|108.09|105.08|102.88|0
1698078300000|2023-10-23 16:25:00|105.2|103|104.61|102.41|105.67|103.47|104.15|101.95|0
1698078600000|2023-10-23 16:30:00|104.5|102.3|105.19|102.99|105.66|103.46|104.14|101.94|0
1698078900000|2023-10-23 16:35:00|104.96|102.76|103.91|101.71|105.43|103.23|103.33|101.13|0
1698079200000|2023-10-23 16:40:00|103.79|101.59|104.84|102.64|104.84|102.64|103.56|101.36|0
1698079500000|2023-10-23 16:45:00|104.6|102.4|104.02|101.82|104.72|102.52|103.67|101.47|0
1698079800000|2023-10-23 16:50:00|104.13|101.93|103.09|100.89|104.13|101.93|102.97|100.77|0
1698080100000|2023-10-23 16:55:00|102.92|100.72|97.64|95.44|102.92|100.72|97.64|95.44|0
1698080400000|2023-10-23 17:00:00|97.31|95.11|99.77|97.57|100.56|98.36|97.31|95.11|0
1698080700000|2023-10-23 17:05:00|99.99|97.79|99.76|97.56|99.99|97.79|98.87|96.67|0
1698081000000|2023-10-23 17:10:00|99.88|97.68|101.24|99.04|102.27|100.07|99.76|97.56|0
1698081300000|2023-10-23 17:15:00|101.35|99.15|104.34|102.14|104.58|102.38|101.35|99.15|0
1698081600000|2023-10-23 17:20:00|104.69|102.49|103.63|101.43|104.81|102.61|102.26|100.06|0
1698081900000|2023-10-23 17:25:00|103.75|101.55|103.86|101.66|105.15|102.95|103.63|101.43|0
1698082200000|2023-10-23 17:30:00|104.33|102.13|102.93|100.73|105.03|102.83|102.47|100.27|0
1698082500000|2023-10-23 17:35:00|102.7|100.5|102.12|99.92|102.93|100.73|101.66|99.46|0
1698082800000|2023-10-23 17:40:00|102.23|100.03|101.54|99.34|102.69|100.49|100.74|98.54|0
1698083100000|2023-10-23 17:45:00|101.43|99.23|100.28|98.08|102.23|100.03|99.6|97.4|0
1698083400000|2023-10-23 17:50:00|100.17|97.97|101.88|99.68|101.99|99.79|99.83|97.63|0
1698083700000|2023-10-23 17:55:00|101.76|99.56|103.61|101.41|104.66|102.46|101.65|99.45|0
1698084000000|2023-10-23 18:00:00|103.84|101.64|103.95|101.75|105.36|103.16|103.84|101.64|0
1698084300000|2023-10-23 18:05:00|104.07|101.87|102.44|100.24|104.07|101.87|102.1|99.9|0
1698084600000|2023-10-23 18:10:00|102.33|100.13|104.53|102.33|105.11|102.91|102.33|100.13|0
1698084900000|2023-10-23 18:15:00|104.41|102.21|106.64|104.44|107.23|105.03|104.06|101.86|0
1698085200000|2023-10-23 18:20:00|106.52|104.32|106.28|104.08|107.71|105.51|105.34|103.14|0
1698085500000|2023-10-23 18:25:00|106.4|104.2|106.16|103.96|106.76|104.56|105.1|102.9|0
1698085800000|2023-10-23 18:30:00|106.04|103.84|107.34|105.14|107.34|105.14|105.33|103.13|0
1698086100000|2023-10-23 18:35:00|107.46|105.26|104.63|102.43|107.7|105.5|104.63|102.43|0
1698086400000|2023-10-23 18:40:00|104.16|101.96|106.03|103.83|106.74|104.54|102.76|100.56|0
1698086700000|2023-10-23 18:45:00|105.91|103.71|104.73|102.53|106.62|104.42|103.34|101.14|0
1698087000000|2023-10-23 18:50:00|104.85|102.65|104.85|102.65|106.14|103.94|104.5|102.3|0
1698087300000|2023-10-23 18:55:00|104.73|102.53|104.73|102.53|106.26|104.06|104.26|102.06|0
1698087600000|2023-10-23 19:00:00|104.49|102.29|103.44|101.24|105.08|102.88|102.98|100.78|0
1698087900000|2023-10-23 19:05:00|103.39|101.19|105.31|103.11|106.13|103.93|103.09|100.89|0
1698088200000|2023-10-23 19:10:00|105.42|103.22|106.96|104.76|109.11|106.91|105.42|103.22|0
1698088500000|2023-10-23 19:15:00|106.84|104.64|107.79|105.59|108.51|106.31|106.72|104.52|0
1698088800000|2023-10-23 19:20:00|107.91|105.71|111.77|109.57|113.12|110.92|107.79|105.59|0
1698089100000|2023-10-23 19:25:00|112.02|109.82|113.68|111.48|114.17|111.97|109.75|107.55|0
1698089400000|2023-10-23 19:30:00|114.04|111.84|113.67|111.47|115.03|112.83|113.18|110.98|0
1698089700000|2023-10-23 19:35:00|113.55|111.35|115.52|113.32|116.02|113.82|113.55|111.35|0
1698090000000|2023-10-23 19:40:00|115.4|113.2|114.03|111.83|116.02|113.82|113.54|111.34|0
1698090300000|2023-10-23 19:45:00|114.28|112.08|113.17|110.97|114.9|112.7|112.07|109.87|0
1698090600000|2023-10-23 19:50:00|112.92|110.72|116.26|114.06|116.26|114.06|112.56|110.36|0
1698090900000|2023-10-23 19:55:00|115.02|112.82|115.76|113.56|117.51|115.31|115.01|112.81|0
1698091200000|2023-10-23 20:00:00|116.51|114.31|113.16|110.96|116.51|114.31|113.16|110.96|0
1698091500000|2023-10-23 20:05:00|112.91|110.71|111.69|109.49|112.91|110.71|111.57|109.37|0
1698091800000|2023-10-23 20:10:00|111.81|109.61|112.42|110.22|112.42|110.22|111.81|109.61|0
1698092100000|2023-10-23 20:15:00|112.52|110.12|112.39|109.99|112.64|110.24|112.27|109.87|0
1698092400000|2023-10-23 20:20:00|112.51|110.11|112.63|110.23|112.63|110.23|112.51|110.11|0
1698092700000|2023-10-23 20:25:00|112.75|110.35|112.14|109.74|112.87|110.47|112.14|109.74|0
1698093000000|2023-10-23 20:30:00|112.26|109.86|111.77|109.37|112.38|109.98|111.77|109.37|0
1698093300000|2023-10-23 20:35:00|111.65|109.25|111.4|109|111.77|109.37|111.28|108.88|0
1698093600000|2023-10-23 20:40:00|111.52|109.12|110.91|108.51|111.64|109.24|110.91|108.51|0
1698093900000|2023-10-23 20:45:00|111.03|108.63|111.03|108.63|111.15|108.75|111.03|108.63|0
1698094200000|2023-10-23 20:50:00|110.91|108.51|111.39|108.99|111.39|108.99|110.79|108.39|0
1698094500000|2023-10-23 20:55:00|111.51|109.11|111.69|109.29|111.87|109.47|111.51|109.11|0
1698094800000|2023-10-23 21:00:00|111.56|109.16|111.58|109.18|111.65|109.25|111.52|109.12|0
1698095100000|2023-10-23 21:05:00|111.56|109.16|111.29|108.89|111.56|109.16|111.23|108.83|0
1698095400000|2023-10-23 21:10:00|111.27|108.87|111.26|108.86|111.27|108.87|111.26|108.86|0
1698095700000|2023-10-23 21:15:00|111.28|108.88|111.37|108.97|111.37|108.97|111.26|108.86|0
1698096000000|2023-10-23 21:20:00|111.42|109.02|111.47|109.07|111.47|109.07|111.38|108.98|0
1698096300000|2023-10-23 21:25:00|111.46|109.06|111.41|109.01|111.52|109.12|111.3|108.9|0
1698096600000|2023-10-23 21:30:00|111.45|109.05|111.56|109.16|111.58|109.18|111.39|108.99|0
1698096900000|2023-10-23 21:35:00|111.32|108.92|111.33|108.93|111.35|108.95|111.31|108.91|0
1698097200000|2023-10-23 21:40:00|111.29|108.89|111.28|108.88|111.29|108.89|111.24|108.84|0
1698097500000|2023-10-23 21:45:00|111.2|108.8|111.36|108.96|111.36|108.96|111.2|108.8|0
1698097800000|2023-10-23 21:50:00|111.34|108.94|111.4|109|111.61|109.21|111.18|108.78|0
1698098100000|2023-10-23 21:55:00|111.33|108.93|111.31|108.91|111.33|108.93|111.13|108.73|0
1698098400000|2023-10-23 22:00:00|111.16|108.76|112.31|109.91|112.31|109.91|111.04|108.64|0
1698098700000|2023-10-23 22:05:00|112.25|109.85|111.82|109.42|112.44|110.04|111.82|109.42|0
1698099000000|2023-10-23 22:10:00|112.07|109.67|111.33|108.93|112.19|109.79|111.33|108.93|0
1698099300000|2023-10-23 22:15:00|111.39|108.99|111.69|109.29|111.82|109.42|111.39|108.99|0
1698099600000|2023-10-23 22:20:00|111.76|109.36|111.69|109.29|111.93|109.53|111.51|109.11|0
1698099900000|2023-10-23 22:25:00|111.81|109.41|110.96|108.56|111.93|109.53|110.96|108.56|0
1698100200000|2023-10-23 22:30:00|110.9|108.5|111.68|109.28|111.8|109.4|110.9|108.5|0
1698100500000|2023-10-23 22:35:00|111.74|109.34|111.68|109.28|111.8|109.4|111.56|109.16|0
1698100800000|2023-10-23 22:40:00|111.56|109.16|111.31|108.91|111.8|109.4|111.31|108.91|0
1698101100000|2023-10-23 22:45:00|111.37|108.97|111.55|109.15|111.67|109.27|111.19|108.79|0
1698101400000|2023-10-23 22:50:00|111.67|109.27|111.18|108.78|111.91|109.51|111.18|108.78|0
1698101700000|2023-10-23 22:55:00|111|108.6|111.06|108.66|111.3|108.9|110.94|108.54|0
1698102000000|2023-10-23 23:00:00|111.18|108.78|110.81|108.41|111.18|108.78|110.81|108.41|0
1698102300000|2023-10-23 23:05:00|110.87|108.47|110.81|108.41|110.93|108.53|110.81|108.41|0
1698102600000|2023-10-23 23:10:00|110.93|108.53|110.56|108.16|110.93|108.53|110.44|108.04|0
1698102900000|2023-10-23 23:15:00|110.5|108.1|110.44|108.04|110.5|108.1|110.19|107.79|0
1698103200000|2023-10-23 23:20:00|110.56|108.16|110.31|107.91|110.8|108.4|109.95|107.55|0
1698103500000|2023-10-23 23:25:00|110.19|107.79|110.43|108.03|110.43|108.03|110.07|107.67|0
1698103800000|2023-10-23 23:30:00|110.31|107.91|110.67|108.27|111.03|108.63|110.31|107.91|0
1698104100000|2023-10-23 23:35:00|110.79|108.39|110.78|108.38|110.91|108.51|110.66|108.26|0
1698104400000|2023-10-23 23:40:00|110.66|108.26|110.66|108.26|111.03|108.63|110.66|108.26|0
1698104700000|2023-10-23 23:45:00|110.78|108.38|109.81|107.41|110.78|108.38|109.81|107.41|0
1698105000000|2023-10-23 23:50:00|109.93|107.53|109.93|107.53|110.17|107.77|109.81|107.41|0
1698105300000|2023-10-23 23:55:00|110.05|107.65|109.68|107.28|110.17|107.77|109.57|107.17|0
1698105600000|2023-10-24 00:00:00|109.8|107.4|110.04|107.64|110.04|107.64|109.44|107.04|0
1698105900000|2023-10-24 00:05:00|110.16|107.76|110.4|108|110.64|108.24|109.68|107.28|0
1698106200000|2023-10-24 00:10:00|110.28|107.88|110.76|108.36|110.88|108.48|109.92|107.52|0
1698106500000|2023-10-24 00:15:00|110.88|108.48|112.83|110.43|112.95|110.55|110.76|108.36|0
1698106800000|2023-10-24 00:20:00|112.7|110.3|111.97|109.57|112.7|110.3|111.24|108.84|0
1698107100000|2023-10-24 00:25:00|111.85|109.45|112.41|110.01|112.53|110.13|111.6|109.2|0
1698107400000|2023-10-24 00:30:00|112.43|110.23|112.3|110.1|112.43|110.23|111.69|109.49|0
1698107700000|2023-10-24 00:35:00|112.43|110.23|112.67|110.47|112.91|110.71|112.06|109.86|0
1698108000000|2023-10-24 00:40:00|112.79|110.59|112.78|110.58|113.28|111.08|112.67|110.47|0
1698108300000|2023-10-24 00:45:00|112.66|110.46|113.39|111.19|113.89|111.69|112.66|110.46|0
1698108600000|2023-10-24 00:50:00|113.46|111.26|112.17|109.97|113.52|111.32|112.04|109.84|0
1698108900000|2023-10-24 00:55:00|112.29|110.09|112.41|110.21|112.59|110.39|111.68|109.48|0
1698109200000|2023-10-24 01:00:00|112.28|110.08|111.67|109.47|112.41|110.21|111.07|108.87|0
1698109500000|2023-10-24 01:05:00|112.04|109.84|111.98|109.78|112.28|110.08|111.91|109.71|0
1698109800000|2023-10-24 01:10:00|112.16|109.96|111.91|109.71|112.28|110.08|111.42|109.22|0
1698110100000|2023-10-24 01:15:00|111.79|109.59|112.15|109.95|112.39|110.19|111.54|109.34|0
1698110400000|2023-10-24 01:20:00|112.27|110.07|113.98|111.78|113.98|111.78|112.15|109.95|0
1698110700000|2023-10-24 01:25:00|114.11|111.91|114.1|111.9|114.23|112.03|113.37|111.17|0
1698111000000|2023-10-24 01:30:00|113.73|111.53|115.09|112.89|115.22|113.02|113.73|111.53|0
1698111300000|2023-10-24 01:35:00|115.21|113.01|114.71|112.51|115.59|113.39|114.59|112.39|0
1698111600000|2023-10-24 01:40:00|114.59|112.39|113.97|111.77|114.71|112.51|113.85|111.65|0
1698111900000|2023-10-24 01:45:00|113.72|111.52|114.46|112.26|114.58|112.38|113.23|111.03|0
1698112200000|2023-10-24 01:50:00|114.58|112.38|114.46|112.26|114.71|112.51|114.21|112.01|0
1698112500000|2023-10-24 01:55:00|114.58|112.38|114.45|112.25|114.58|112.38|113.96|111.76|0
1698112800000|2023-10-24 02:00:00|114.58|112.38|114.08|111.88|114.89|112.69|113.53|111.33|0
1698113100000|2023-10-24 02:05:00|114.2|112|113.46|111.26|114.33|112.13|113.21|111.01|0
1698113400000|2023-10-24 02:10:00|113.58|111.38|112.47|110.27|113.7|111.5|112.47|110.27|0
1698113700000|2023-10-24 02:15:00|112.6|110.4|111.74|109.54|112.72|110.52|111.62|109.42|0
1698114000000|2023-10-24 02:20:00|111.62|109.42|110.89|108.69|111.74|109.54|110.64|108.44|0
1698114300000|2023-10-24 02:25:00|110.76|108.56|110.76|108.56|111.01|108.81|110.52|108.32|0
1698114600000|2023-10-24 02:30:00|110.64|108.44|110.39|108.19|110.76|108.56|110.16|107.96|0
1698114900000|2023-10-24 02:35:00|110.27|108.07|110.39|108.19|110.51|108.31|110.15|107.95|0
1698115200000|2023-10-24 02:40:00|110.27|108.07|109.78|107.58|110.51|108.31|109.78|107.58|0
1698115500000|2023-10-24 02:45:00|109.73|107.53|109.9|107.7|110.14|107.94|109.66|107.46|0
1698115800000|2023-10-24 02:50:00|109.78|107.58|110.26|108.06|110.38|108.18|109.66|107.46|0
1698116100000|2023-10-24 02:55:00|110.14|107.94|110.62|108.42|110.62|108.42|110.14|107.94|0
1698116400000|2023-10-24 03:00:00|110.5|108.3|110.49|108.29|110.74|108.54|110.13|107.93|0
1698116700000|2023-10-24 03:05:00|110.44|108.24|110.85|108.65|110.97|108.77|110.37|108.17|0
1698117000000|2023-10-24 03:10:00|110.92|108.72|111.09|108.89|111.21|109.01|110.61|108.41|0
1698117300000|2023-10-24 03:15:00|110.97|108.77|110.85|108.65|111.09|108.89|110.48|108.28|0
1698117600000|2023-10-24 03:20:00|110.91|108.71|110.36|108.16|110.97|108.77|110.24|108.04|0
1698117900000|2023-10-24 03:25:00|110.48|108.28|111.2|109|111.57|109.37|110.48|108.28|0
1698118200000|2023-10-24 03:30:00|111.32|109.12|111.56|109.36|111.93|109.73|111.2|109|0
1698118500000|2023-10-24 03:35:00|111.5|109.3|110.95|108.75|111.56|109.36|110.83|108.63|0
1698118800000|2023-10-24 03:40:00|111.07|108.87|111.19|108.99|111.31|109.11|110.95|108.75|0
1698119100000|2023-10-24 03:45:00|111.31|109.11|111.07|108.87|111.37|109.17|111.01|108.81|0
1698119400000|2023-10-24 03:50:00|111.13|108.93|111.3|109.1|111.55|109.35|111.06|108.86|0
1698119700000|2023-10-24 03:55:00|111.43|109.23|111.18|108.98|111.55|109.35|111.18|108.98|0
1698120000000|2023-10-24 04:00:00|111.06|108.86|111.42|109.22|111.66|109.46|110.82|108.62|0
1698120300000|2023-10-24 04:05:00|111.54|109.34|111.29|109.09|111.66|109.46|111.29|109.09|0
1698120600000|2023-10-24 04:10:00|111.17|108.97|110.81|108.61|111.17|108.97|110.68|108.48|0
1698120900000|2023-10-24 04:15:00|110.8|108.6|110.2|108|110.87|108.67|110.2|108|0
1698121200000|2023-10-24 04:20:00|110.32|108.12|110.19|107.99|110.44|108.24|109.95|107.75|0
1698121500000|2023-10-24 04:25:00|110.31|108.11|110.79|108.59|110.92|108.72|110.31|108.11|0
1698121800000|2023-10-24 04:30:00|110.92|108.72|110.55|108.35|110.92|108.72|110.49|108.29|0
1698122100000|2023-10-24 04:35:00|110.67|108.47|110.3|108.1|110.67|108.47|110.3|108.1|0
1698122400000|2023-10-24 04:40:00|110.25|108.05|110.18|107.98|110.3|108.1|110.18|107.98|0
1698122700000|2023-10-24 04:45:00|110.06|107.86|109.81|107.61|110.3|108.1|109.81|107.61|0
1698123000000|2023-10-24 04:50:00|109.93|107.73|109.81|107.61|109.93|107.73|109.69|107.49|0
1698123300000|2023-10-24 04:55:00|109.93|107.73|109.69|107.49|109.93|107.73|109.69|107.49|0
1698123600000|2023-10-24 05:00:00|109.81|107.61|109.56|107.36|109.81|107.61|109.08|106.88|0
1698123900000|2023-10-24 05:05:00|109.68|107.48|109.44|107.24|109.92|107.72|109.2|107|0
1698124200000|2023-10-24 05:10:00|109.56|107.36|108.96|106.76|109.56|107.36|108.96|106.76|0
1698124500000|2023-10-24 05:15:00|108.84|106.64|109.07|106.87|109.19|106.99|108.83|106.63|0
1698124800000|2023-10-24 05:20:00|109.01|106.81|109.31|107.11|109.43|107.23|108.95|106.75|0
1698125100000|2023-10-24 05:25:00|109.43|107.23|109.3|107.1|109.55|107.35|108.83|106.63|0
1698125400000|2023-10-24 05:30:00|109.25|107.05|109.06|106.86|109.3|107.1|108.82|106.62|0
1698125700000|2023-10-24 05:35:00|109.18|106.98|109.42|107.22|109.42|107.22|109.06|106.86|0
1698126000000|2023-10-24 05:40:00|109.54|107.34|109.89|107.69|110.26|108.06|109.42|107.22|0
1698126300000|2023-10-24 05:45:00|109.77|107.57|109.29|107.09|109.89|107.69|109.17|106.97|0
1698126600000|2023-10-24 05:50:00|109.17|106.97|109.05|106.85|109.29|107.09|108.81|106.61|0
1698126900000|2023-10-24 05:55:00|108.93|106.73|109.04|106.84|109.28|107.08|108.81|106.61|0
1698127200000|2023-10-24 06:00:00|109.16|106.96|108.44|106.24|109.16|106.96|108.32|106.12|0
1698127500000|2023-10-24 06:05:00|108.5|106.3|108.8|106.6|108.8|106.6|108.32|106.12|0
1698127800000|2023-10-24 06:10:00|108.74|106.54|108.43|106.23|108.74|106.54|108.31|106.11|0
1698128100000|2023-10-24 06:15:00|108.31|106.11|109.27|107.07|109.51|107.31|108.31|106.11|0
1698128400000|2023-10-24 06:20:00|109.33|107.13|108.97|106.77|109.33|107.13|108.79|106.59|0
1698128700000|2023-10-24 06:25:00|109.02|106.82|108.78|106.58|109.14|106.94|108.78|106.58|0
1698129000000|2023-10-24 06:30:00|108.9|106.7|108.3|106.1|108.9|106.7|108.3|106.1|0
1698129300000|2023-10-24 06:35:00|108.36|106.16|107.82|105.62|108.54|106.34|107.82|105.62|0
1698129600000|2023-10-24 06:40:00|107.94|105.74|108.29|106.09|108.6|106.4|107.82|105.62|0
1698129900000|2023-10-24 06:45:00|108.41|106.21|107.93|105.73|108.41|106.21|107.81|105.61|0
1698130200000|2023-10-24 06:50:00|107.81|105.61|106.94|104.74|108.78|106.58|106.89|104.69|0
1698130500000|2023-10-24 06:55:00|106.71|104.51|106.35|104.15|107.06|104.86|105.87|103.67|0
1698130800000|2023-10-24 07:00:00|106.53|104.33|106.22|104.02|107.18|104.98|105.75|103.55|0
1698131100000|2023-10-24 07:05:00|106.34|104.14|105.75|103.55|106.46|104.26|105.51|103.31|0
1698131400000|2023-10-24 07:10:00|105.87|103.67|106.69|104.49|107.05|104.85|105.63|103.43|0
1698131700000|2023-10-24 07:15:00|106.81|104.61|105.8|103.6|107.29|105.09|105.62|103.42|0
1698132000000|2023-10-24 07:20:00|105.86|103.66|106.09|103.89|106.8|104.6|105.74|103.54|0
1698132300000|2023-10-24 07:25:00|106.21|104.01|106.68|104.48|107.16|104.96|106.21|104.01|0
1698132600000|2023-10-24 07:30:00|106.44|104.24|107.15|104.95|107.69|105.49|106.21|104.01|0
1698132900000|2023-10-24 07:35:00|107.27|105.07|109.07|106.87|109.19|106.99|107.27|105.07|0
1698133200000|2023-10-24 07:40:00|109.19|106.99|109.67|107.47|110.15|107.95|108.58|106.38|0
1698133500000|2023-10-24 07:45:00|109.79|107.59|109.3|107.1|110.33|108.13|109.18|106.98|0
1698133800000|2023-10-24 07:50:00|109.18|106.98|109.42|107.22|109.54|107.34|107.74|105.54|0
1698134100000|2023-10-24 07:55:00|109.18|106.98|108.93|106.73|109.78|107.58|108.45|106.25|0
1698134400000|2023-10-24 08:00:00|108.45|106.25|109.17|106.97|109.17|106.97|107.61|105.41|0
1698134700000|2023-10-24 08:05:00|109.05|106.85|108.32|106.12|109.17|106.97|108.08|105.88|0
1698135000000|2023-10-24 08:10:00|108.44|106.24|108.68|106.48|109.16|106.96|107.84|105.64|0
1698135300000|2023-10-24 08:15:00|108.56|106.36|110.37|108.17|110.37|108.17|108.44|106.24|0
1698135600000|2023-10-24 08:20:00|110.49|108.29|109.03|106.83|111.1|108.9|108.67|106.47|0
1698135900000|2023-10-24 08:25:00|109.15|106.95|109.27|107.07|109.39|107.19|108.67|106.47|0
1698136200000|2023-10-24 08:30:00|109.39|107.19|111.09|108.89|111.58|109.38|109.03|106.83|0
1698136500000|2023-10-24 08:35:00|110.97|108.77|111.33|109.13|112.31|110.11|110.24|108.04|0
1698136800000|2023-10-24 08:40:00|111.21|109.01|108.78|106.58|111.21|109.01|108.66|106.46|0
1698137100000|2023-10-24 08:45:00|108.66|106.46|107.58|105.38|109.14|106.94|107.46|105.26|0
1698137400000|2023-10-24 08:50:00|107.46|105.26|107.69|105.49|107.81|105.61|106.74|104.54|0
1698137700000|2023-10-24 08:55:00|107.45|105.25|107.21|105.01|108.05|105.85|106.97|104.77|0
1698138000000|2023-10-24 09:00:00|107.45|105.25|106.85|104.65|107.69|105.49|106.85|104.65|0
1698138300000|2023-10-24 09:05:00|106.97|104.77|107.44|105.24|108.16|105.96|106.85|104.65|0
1698138600000|2023-10-24 09:10:00|107.32|105.12|106.96|104.76|107.56|105.36|106.67|104.47|0
1698138900000|2023-10-24 09:15:00|106.84|104.64|106.13|103.93|106.84|104.64|106.13|103.93|0
1698139200000|2023-10-24 09:20:00|106.01|103.81|105.66|103.46|106.6|104.4|105.54|103.34|0
1698139500000|2023-10-24 09:25:00|105.9|103.7|105.54|103.34|105.9|103.7|105.42|103.22|0
1698139800000|2023-10-24 09:30:00|105.42|103.22|105.3|103.1|105.77|103.57|105.18|102.98|0
1698140100000|2023-10-24 09:35:00|105.42|103.22|105.18|102.98|105.65|103.45|105.12|102.92|0
1698140400000|2023-10-24 09:40:00|105.29|103.09|105.53|103.33|105.53|103.33|104.82|102.62|0
1698140700000|2023-10-24 09:45:00|105.64|103.44|104.82|102.62|105.64|103.44|104.7|102.5|0
1698141000000|2023-10-24 09:50:00|104.76|102.56|105.17|102.97|105.64|103.44|104.76|102.56|0
1698141300000|2023-10-24 09:55:00|105.11|102.91|104.99|102.79|105.52|103.32|104.99|102.79|0
1698141600000|2023-10-24 10:00:00|105.04|102.84|104.92|102.72|105.34|103.14|104.34|102.14|0
1698141900000|2023-10-24 10:05:00|104.81|102.61|104.57|102.37|104.81|102.61|104.22|102.02|0
1698142200000|2023-10-24 10:10:00|104.68|102.48|103.81|101.61|104.92|102.72|103.69|101.49|0
1698142500000|2023-10-24 10:15:00|103.92|101.72|104.98|102.78|105.1|102.9|103.92|101.72|0
1698142800000|2023-10-24 10:20:00|104.86|102.66|105.21|103.01|106.04|103.84|104.86|102.66|0
1698143100000|2023-10-24 10:25:00|105.33|103.13|105.21|103.01|105.56|103.36|104.62|102.42|0
1698143400000|2023-10-24 10:30:00|105.33|103.13|104.5|102.3|105.56|103.36|104.26|102.06|0
1698143700000|2023-10-24 10:35:00|104.61|102.41|103.9|101.7|104.97|102.77|103.67|101.47|0
1698144000000|2023-10-24 10:40:00|104.02|101.82|104.72|102.52|104.96|102.76|104.02|101.82|0
1698144300000|2023-10-24 10:45:00|104.84|102.64|103.66|101.46|104.84|102.64|103.55|101.35|0
1698144600000|2023-10-24 10:50:00|103.55|101.35|103.95|101.75|104.25|102.05|103.55|101.35|0
1698144900000|2023-10-24 10:55:00|103.78|101.58|103.42|101.22|104.13|101.93|103.07|100.87|0
1698145200000|2023-10-24 11:00:00|103.54|101.34|103.3|101.1|103.89|101.69|103.07|100.87|0
1698145500000|2023-10-24 11:05:00|103.24|101.04|102.6|100.4|103.24|101.04|102.37|100.17|0
1698145800000|2023-10-24 11:10:00|102.71|100.51|102.94|100.74|103.65|101.45|102.48|100.28|0
1698146100000|2023-10-24 11:15:00|103.06|100.86|102.59|100.39|103.06|100.86|102.36|100.16|0
1698146400000|2023-10-24 11:20:00|102.47|100.27|101.78|99.58|102.59|100.39|101.66|99.46|0
1698146700000|2023-10-24 11:25:00|101.72|99.52|101.66|99.46|102.01|99.81|101.54|99.34|0
1698147000000|2023-10-24 11:30:00|101.77|99.57|101.54|99.34|102.12|99.92|101.42|99.22|0
1698147300000|2023-10-24 11:35:00|101.42|99.22|102|99.8|102.23|100.03|101.42|99.22|0
1698147600000|2023-10-24 11:40:00|102.11|99.91|102.99|100.79|103.22|101.02|102.11|99.91|0
1698147900000|2023-10-24 11:45:00|103.1|100.9|103.45|101.25|103.45|101.25|102.52|100.32|0
1698148200000|2023-10-24 11:50:00|103.33|101.13|102.52|100.32|103.45|101.25|102.29|100.09|0
1698148500000|2023-10-24 11:55:00|102.63|100.43|102.74|100.54|102.86|100.66|102.05|99.85|0
1698148800000|2023-10-24 12:00:00|102.63|100.43|104.37|102.17|104.61|102.41|102.63|100.43|0
1698149100000|2023-10-24 12:05:00|104.44|102.24|104.25|102.05|104.96|102.76|103.79|101.59|0
1698149400000|2023-10-24 12:10:00|104.14|101.94|104.6|102.4|104.84|102.64|104.13|101.93|0
1698149700000|2023-10-24 12:15:00|104.48|102.28|104.25|102.05|105.31|103.11|104.25|102.05|0
1698150000000|2023-10-24 12:20:00|104.13|101.93|102.15|99.95|104.13|101.93|102.03|99.83|0
1698150300000|2023-10-24 12:25:00|102.03|99.83|102.72|100.52|102.96|100.76|101.92|99.72|0
1698150600000|2023-10-24 12:30:00|102.84|100.64|102.26|100.06|102.84|100.64|101.91|99.71|0
1698150900000|2023-10-24 12:35:00|102.14|99.94|102.6|100.4|103.41|101.21|101.68|99.48|0
1698151200000|2023-10-24 12:40:00|102.48|100.28|102.83|100.63|102.83|100.63|102.02|99.82|0
1698151500000|2023-10-24 12:45:00|102.71|100.51|103.64|101.44|103.76|101.56|102.13|99.93|0
1698151800000|2023-10-24 12:50:00|103.76|101.56|103.35|101.15|103.76|101.56|102.94|100.74|0
1698152100000|2023-10-24 12:55:00|103.29|101.09|102.12|99.92|103.29|101.09|102.12|99.92|0
1698152400000|2023-10-24 13:00:00|102.24|100.04|103.51|101.31|103.51|101.31|102.24|100.04|0
1698152700000|2023-10-24 13:05:00|103.63|101.43|103.86|101.66|104.45|102.25|102.81|100.61|0
1698153000000|2023-10-24 13:10:00|103.98|101.78|103.5|101.3|104.21|102.01|103.04|100.84|0
1698153300000|2023-10-24 13:15:00|103.62|101.42|105.38|103.18|105.5|103.3|103.5|101.3|0
1698153600000|2023-10-24 13:20:00|105.26|103.06|105.02|102.82|105.85|103.65|104.9|102.7|0
1698153900000|2023-10-24 13:25:00|104.9|102.7|104.66|102.46|105.14|102.94|104.2|102|0
1698154200000|2023-10-24 13:30:00|104.43|102.23|100.14|97.94|104.55|102.35|100.14|97.94|0
1698154500000|2023-10-24 13:35:00|100.26|98.06|99.37|97.17|101.4|99.2|98.58|96.38|0
1698154800000|2023-10-24 13:40:00|99.48|97.28|100.62|98.42|101.55|99.35|98.8|96.6|0
1698155100000|2023-10-24 13:45:00|101.66|99.46|103.63|101.43|104.81|102.61|101.66|99.46|0
1698155400000|2023-10-24 13:50:00|103.4|101.2|102.7|100.5|104.93|102.73|102|99.8|0
1698155700000|2023-10-24 13:55:00|102.58|100.38|98.9|96.7|103.87|101.67|98.79|96.59|0
1698156000000|2023-10-24 14:00:00|98.68|96.48|103.04|100.84|104.68|102.48|98.56|96.36|0
1698156300000|2023-10-24 14:05:00|102.92|100.72|98.78|96.58|103.51|101.31|98.78|96.58|0
1698156600000|2023-10-24 14:10:00|98.9|96.7|99.69|97.49|100.83|98.63|98.33|96.13|0
1698156900000|2023-10-24 14:15:00|99.8|97.6|101.52|99.32|101.75|99.55|99.34|97.14|0
1698157200000|2023-10-24 14:20:00|101.75|99.55|97.76|95.56|102.79|100.59|97.19|94.99|0
1698157500000|2023-10-24 14:25:00|97.53|95.33|95.85|93.65|98.66|96.46|95.85|93.65|0
1698157800000|2023-10-24 14:30:00|95.63|93.43|96.8|94.6|98.09|95.89|95.63|93.43|0
1698158100000|2023-10-24 14:35:00|96.85|94.65|95.63|93.43|98.43|96.23|95.18|92.98|0
1698158400000|2023-10-24 14:40:00|95.68|93.48|96.96|94.76|97.63|95.43|95.63|93.43|0
1698158700000|2023-10-24 14:45:00|96.85|94.65|94.31|92.11|97.52|95.32|91.34|89.14|0
1698159000000|2023-10-24 14:50:00|94.2|92|96.52|94.32|96.75|94.55|93.87|91.67|0
1698159300000|2023-10-24 14:55:00|96.41|94.21|96.52|94.32|97.3|95.1|95.85|93.65|0
1698159600000|2023-10-24 15:00:00|96.63|94.43|96.63|94.43|99.23|97.03|96.63|94.43|0
1698159900000|2023-10-24 15:05:00|96.85|94.65|97.52|95.32|97.97|95.77|96.51|94.31|0
1698160200000|2023-10-24 15:10:00|97.97|95.77|98.42|96.22|99.33|97.13|97.29|95.09|0
1698160500000|2023-10-24 15:15:00|98.53|96.33|98.87|96.67|99.44|97.24|97.96|95.76|0
1698160800000|2023-10-24 15:20:00|98.98|96.78|101.85|99.65|102.66|100.46|98.45|96.25|0
1698161100000|2023-10-24 15:25:00|101.96|99.76|102.21|100.01|102.21|100.01|100.39|98.19|0
1698161400000|2023-10-24 15:30:00|102.33|100.13|101.98|99.78|102.91|100.71|101.17|98.97|0
1698161700000|2023-10-24 15:35:00|101.86|99.66|103.02|100.82|103.61|101.41|101.86|99.66|0
1698162000000|2023-10-24 15:40:00|103.14|100.94|102.55|100.35|103.61|101.41|101.97|99.77|0
1698162300000|2023-10-24 15:45:00|102.67|100.47|101.97|99.77|102.9|100.7|100.92|98.72|0
1698162600000|2023-10-24 15:50:00|102.2|100|101.73|99.53|103.84|101.64|101.5|99.3|0
1698162900000|2023-10-24 15:55:00|101.85|99.65|100.8|98.6|103.01|100.81|100.8|98.6|0
1698163200000|2023-10-24 16:00:00|100.69|98.49|101.49|99.29|102.19|99.99|99.54|97.34|0
1698163500000|2023-10-24 16:05:00|101.61|99.41|102.18|99.98|102.65|100.45|101.49|99.29|0
1698163800000|2023-10-24 16:10:00|102.07|99.87|102.65|100.45|102.77|100.57|101.6|99.4|0
1698164100000|2023-10-24 16:15:00|102.53|100.33|105.83|103.63|105.95|103.75|102.53|100.33|0
1698164400000|2023-10-24 16:20:00|105.95|103.75|108.1|105.9|108.11|105.91|105.71|103.51|0
1698164700000|2023-10-24 16:25:00|108.23|106.03|109.04|106.84|110.14|107.94|107.35|105.15|0
1698165000000|2023-10-24 16:30:00|109.16|106.96|109.04|106.84|110.01|107.81|108.19|105.99|0
1698165300000|2023-10-24 16:35:00|109.28|107.08|109.4|107.2|110.5|108.3|108.67|106.47|0
1698165600000|2023-10-24 16:40:00|109.28|107.08|110.74|108.54|111.11|108.91|108.79|106.59|0
1698165900000|2023-10-24 16:45:00|110.86|108.66|111.6|109.4|111.97|109.77|109.88|107.68|0
1698166200000|2023-10-24 16:50:00|111.47|109.27|112.83|110.63|113.21|111.01|111.35|109.15|0
1698166500000|2023-10-24 16:55:00|112.96|110.76|110.73|108.53|113.21|111.01|110.61|108.41|0
1698166800000|2023-10-24 17:00:00|110.85|108.65|109.87|107.67|111.22|109.02|109.02|106.82|0
1698167100000|2023-10-24 17:05:00|109.99|107.79|109.13|106.93|110.36|108.16|108.53|106.33|0
1698167400000|2023-10-24 17:10:00|109.38|107.18|110.23|108.03|111.83|109.63|109.25|107.05|0
1698167700000|2023-10-24 17:15:00|110.35|108.15|109|106.8|111.09|108.89|108.76|106.56|0
1698168000000|2023-10-24 17:20:00|108.88|106.68|107.91|105.71|109|106.8|107.19|104.99|0
1698168300000|2023-10-24 17:25:00|108.03|105.83|106.47|104.27|108.51|106.31|106.35|104.15|0
1698168600000|2023-10-24 17:30:00|106.35|104.15|106.7|104.5|106.7|104.5|104.33|102.13|0
1698168900000|2023-10-24 17:35:00|106.58|104.38|105.74|103.54|106.94|104.74|105.39|103.19|0
1698169200000|2023-10-24 17:40:00|105.62|103.42|106.35|104.15|107.07|104.87|105.27|103.07|0
1698169500000|2023-10-24 17:45:00|106.47|104.27|106.7|104.5|107.3|105.1|105.64|103.44|0
1698169800000|2023-10-24 17:50:00|106.58|104.38|106.7|104.5|107.3|105.1|105.63|103.43|0
1698170100000|2023-10-24 17:55:00|106.58|104.38|106.61|104.41|108.73|106.53|106.34|104.14|0
1698170400000|2023-10-24 18:00:00|106.85|104.65|106.83|104.63|107.43|105.23|105.52|103.32|0
1698170700000|2023-10-24 18:05:00|106.59|104.39|105.52|103.32|106.59|104.39|104.69|102.49|0
1698171000000|2023-10-24 18:10:00|105.4|103.2|105.28|103.08|106.82|104.62|105.04|102.84|0
1698171300000|2023-10-24 18:15:00|105.16|102.96|105.27|103.07|106.58|104.38|104.69|102.49|0
1698171600000|2023-10-24 18:20:00|105.39|103.19|104.21|102.01|106.22|104.02|104.09|101.89|0
1698171900000|2023-10-24 18:25:00|104.09|101.89|102.51|100.31|104.44|102.24|102.4|100.2|0
1698172200000|2023-10-24 18:30:00|102.28|100.08|100.65|98.45|102.28|100.08|99.05|96.85|0
1698172500000|2023-10-24 18:35:00|100.54|98.34|100.77|98.57|101.46|99.26|99.85|97.65|0
1698172800000|2023-10-24 18:40:00|100.65|98.45|99.5|97.3|101.34|99.14|99.39|97.19|0
1698173100000|2023-10-24 18:45:00|99.39|97.19|99.27|97.07|99.96|97.76|98.7|96.5|0
1698173400000|2023-10-24 18:50:00|99.15|96.95|98.81|96.61|100.41|98.21|98.81|96.61|0
1698173700000|2023-10-24 18:55:00|99.04|96.84|98.96|96.76|99.42|97.22|98.17|95.97|0
1698174000000|2023-10-24 19:00:00|98.85|96.65|98.28|96.08|98.96|96.76|97.71|95.51|0
1698174300000|2023-10-24 19:05:00|98.39|96.19|100.11|97.91|100.34|98.14|98.39|96.19|0
1698174600000|2023-10-24 19:10:00|99.99|97.79|98.84|96.64|100.11|97.91|98.16|95.96|0
1698174900000|2023-10-24 19:15:00|98.73|96.53|97.13|94.93|98.73|96.53|96.46|94.26|0
1698175200000|2023-10-24 19:20:00|97.25|95.05|97.13|94.93|97.92|95.72|96.12|93.92|0
1698175500000|2023-10-24 19:25:00|97.24|95.04|96.41|94.21|98.88|96.68|96.07|93.87|0
1698175800000|2023-10-24 19:30:00|96.18|93.98|96.74|94.54|96.97|94.77|95.95|93.75|0
1698176100000|2023-10-24 19:35:00|96.85|94.65|97.3|95.1|97.53|95.33|96.4|94.2|0
1698176400000|2023-10-24 19:40:00|97.19|94.99|96.06|93.86|97.19|94.99|95.95|93.75|0
1698176700000|2023-10-24 19:45:00|95.95|93.75|96.73|94.53|96.84|94.64|95.95|93.75|0
1698177000000|2023-10-24 19:50:00|97.29|95.09|98.08|95.88|98.43|96.23|95.94|93.74|0
1698177300000|2023-10-24 19:55:00|97.86|95.66|98.76|96.56|98.76|96.56|96.05|93.85|0
1698177600000|2023-10-24 20:00:00|98.65|96.45|97.51|95.31|99.62|97.42|90.02|87.82|0
1698177900000|2023-10-24 20:05:00|97.4|95.2|95.26|93.06|97.4|95.2|95.03|92.83|0
1698178200000|2023-10-24 20:10:00|94.59|92.39|97.28|95.08|97.28|95.08|93.37|91.17|0
1698178500000|2023-10-24 20:15:00|96.59|94.19|97.49|95.09|97.49|95.09|96.36|93.96|0
1698178800000|2023-10-24 20:20:00|97.37|94.97|97.03|94.63|98.16|95.76|97.03|94.63|0
1698179100000|2023-10-24 20:25:00|97.09|94.69|98.5|96.1|99.19|96.79|97.03|94.63|0
1698179400000|2023-10-24 20:30:00|98.39|95.99|97.7|95.3|98.61|96.21|97.59|95.19|0
1698179700000|2023-10-24 20:35:00|97.65|95.25|97.7|95.3|98.33|95.93|97.59|95.19|0
1698180000000|2023-10-24 20:40:00|97.92|95.52|97.92|95.52|98.15|95.75|97.24|94.84|0
1698180300000|2023-10-24 20:45:00|98.03|95.63|98.04|95.64|98.85|96.45|97.4|95|0
1698180600000|2023-10-24 20:50:00|97.93|95.53|98.67|96.27|98.84|96.44|97.93|95.53|0
1698180900000|2023-10-24 20:55:00|98.84|96.44|98.44|96.04|99.19|96.79|98.04|95.64|0
1698181200000|2023-10-24 21:00:00|98.33|95.93|98.19|95.79|98.46|96.06|98.07|95.67|0
1698181500000|2023-10-24 21:05:00|98.11|95.71|98.49|96.09|98.51|96.11|98.11|95.71|0
1698181800000|2023-10-24 21:10:00|98.59|96.19|98.25|95.85|99.01|96.61|98.1|95.7|0
1698182100000|2023-10-24 21:15:00|98.26|95.86|98.53|96.13|98.57|96.17|98.21|95.81|0
1698182400000|2023-10-24 21:20:00|98.5|96.1|98.48|96.08|98.53|96.13|98.48|96.08|0
1698182700000|2023-10-24 21:25:00|98.46|96.06|98.74|96.34|98.88|96.48|98.29|95.89|0
1698183000000|2023-10-24 21:30:00|98.73|96.33|99.06|96.66|99.06|96.66|98.65|96.25|0
1698183300000|2023-10-24 21:35:00|99.08|96.68|99.5|97.1|99.63|97.23|98.97|96.57|0
1698183600000|2023-10-24 21:40:00|99.33|96.93|99.83|97.43|100|97.6|99.07|96.67|0
1698183900000|2023-10-24 21:45:00|99.9|97.5|99.54|97.14|99.96|97.56|99.54|97.14|0
1698184200000|2023-10-24 21:50:00|99.39|96.99|99.5|97.1|99.86|97.46|99.27|96.87|0
1698184500000|2023-10-24 21:55:00|99.49|97.09|99.17|96.77|99.49|97.09|98.72|96.32|0
1698184800000|2023-10-24 22:00:00|99.55|97.15|100.01|97.61|102.87|100.47|96.8|94.4|0
1698185100000|2023-10-24 22:05:00|99.95|97.55|102.75|100.35|102.75|100.35|99.66|97.26|0
1698185400000|2023-10-24 22:10:00|102.51|100.11|101.45|99.05|103.22|100.82|100.75|98.35|0
1698185700000|2023-10-24 22:15:00|101.33|98.93|101.39|98.99|101.45|99.05|100.52|98.12|0
1698186000000|2023-10-24 22:20:00|101.33|98.93|100.74|98.34|101.68|99.28|100.16|97.76|0
1698186300000|2023-10-24 22:25:00|100.63|98.23|100.28|97.88|100.74|98.34|100.04|97.64|0
1698186600000|2023-10-24 22:30:00|100.16|97.76|100.74|98.34|101.09|98.69|99.99|97.59|0
1698186900000|2023-10-24 22:35:00|100.68|98.28|100.5|98.1|100.73|98.33|99.81|97.41|0
1698187200000|2023-10-24 22:40:00|100.38|97.98|100.03|97.63|100.85|98.45|99.92|97.52|0
1698187500000|2023-10-24 22:45:00|100.15|97.75|99.34|96.94|100.5|98.1|99.34|96.94|0
1698187800000|2023-10-24 22:50:00|99.45|97.05|99.56|97.16|99.57|97.17|98.88|96.48|0
1698188100000|2023-10-24 22:55:00|99.45|97.05|99.39|96.99|99.79|97.39|99.33|96.93|0
1698188400000|2023-10-24 23:00:00|99.44|97.04|98.98|96.58|99.79|97.39|98.98|96.58|0
1698188700000|2023-10-24 23:05:00|98.86|96.46|99.21|96.81|99.79|97.39|98.86|96.46|0
1698189000000|2023-10-24 23:10:00|99.32|96.92|99.32|96.92|99.78|97.38|99.32|96.92|0
1698189300000|2023-10-24 23:15:00|99.43|97.03|99.72|97.32|99.89|97.49|99.26|96.86|0
1698189600000|2023-10-24 23:20:00|99.78|97.38|100|97.6|100.01|97.61|99.66|97.26|0
1698189900000|2023-10-24 23:25:00|99.89|97.49|100.12|97.72|100.18|97.78|99.89|97.49|0
1698190200000|2023-10-24 23:30:00|100|97.6|99.42|97.02|100|97.6|99.3|96.9|0
1698190500000|2023-10-24 23:35:00|99.53|97.13|98.95|96.55|99.65|97.25|98.95|96.55|0
1698190800000|2023-10-24 23:40:00|99.07|96.67|98.84|96.44|99.18|96.78|98.84|96.44|0
1698191100000|2023-10-24 23:45:00|98.72|96.32|98.6|96.2|98.89|96.49|98.49|96.09|0
1698191400000|2023-10-24 23:50:00|98.72|96.32|98.71|96.31|98.95|96.55|98.55|96.15|0
1698191700000|2023-10-24 23:55:00|98.83|96.43|99.06|96.66|99.29|96.89|98.83|96.43|0
1698192000000|2023-10-25 00:00:00|99.17|96.77|99.51|97.11|100.09|97.69|99|96.6|0
1698192300000|2023-10-25 00:05:00|99.4|97|99.97|97.57|100.9|98.5|99.4|97|0
1698192600000|2023-10-25 00:10:00|99.92|97.52|100.55|98.15|100.67|98.27|99.74|97.34|0
1698192900000|2023-10-25 00:15:00|100.67|98.27|100.31|97.91|100.67|98.27|99.85|97.45|0
1698193200000|2023-10-25 00:20:00|100.26|97.86|99.5|97.1|100.31|97.91|99.38|96.98|0
1698193500000|2023-10-25 00:25:00|99.56|97.16|100.42|98.02|100.54|98.14|99.5|97.1|0
1698193800000|2023-10-25 00:30:00|100.9|98.7|100.2|98|101.6|99.4|100.09|97.89|0
1698194100000|2023-10-25 00:35:00|100.32|98.12|101.01|98.81|101.13|98.93|100.09|97.89|0
1698194400000|2023-10-25 00:40:00|101.13|98.93|100.78|98.58|101.36|99.16|100.61|98.41|0
1698194700000|2023-10-25 00:45:00|100.66|98.46|100.54|98.34|100.84|98.64|100.31|98.11|0
1698195000000|2023-10-25 00:50:00|100.66|98.46|100.77|98.57|101|98.8|100.54|98.34|0
1698195300000|2023-10-25 00:55:00|100.89|98.69|100.53|98.33|100.95|98.75|100.53|98.33|0
1698195600000|2023-10-25 01:00:00|100.65|98.45|100.41|98.21|100.65|98.45|100.07|97.87|0
1698195900000|2023-10-25 01:05:00|100.53|98.33|99.95|97.75|100.76|98.56|99.6|97.4|0
1698196200000|2023-10-25 01:10:00|99.83|97.63|100.17|97.97|100.29|98.09|99.71|97.51|0
1698196500000|2023-10-25 01:15:00|100.06|97.86|99.01|96.81|100.17|97.97|98.9|96.7|0
1698196800000|2023-10-25 01:20:00|99.07|96.87|99.59|97.39|99.7|97.5|99.01|96.81|0
1698197100000|2023-10-25 01:25:00|99.47|97.27|99.82|97.62|99.93|97.73|99.47|97.27|0
1698197400000|2023-10-25 01:30:00|99.7|97.5|100.51|98.31|100.51|98.31|99.3|97.1|0
1698197700000|2023-10-25 01:35:00|100.39|98.19|99.92|97.72|100.39|98.19|99.69|97.49|0
1698198000000|2023-10-25 01:40:00|100.04|97.84|99.8|97.6|100.5|98.3|99.57|97.37|0
1698198300000|2023-10-25 01:45:00|99.69|97.49|99.57|97.37|100.27|98.07|99.57|97.37|0
1698198600000|2023-10-25 01:50:00|99.68|97.48|99.8|97.6|100.15|97.95|99.57|97.37|0
1698198900000|2023-10-25 01:55:00|99.74|97.54|99.1|96.9|100.03|97.83|99.05|96.85|0
1698199200000|2023-10-25 02:00:00|99.22|97.02|99.79|97.59|99.79|97.59|99.1|96.9|0
1698199500000|2023-10-25 02:05:00|99.67|97.47|99.32|97.12|99.79|97.59|99.09|96.89|0
1698199800000|2023-10-25 02:10:00|99.44|97.24|99.55|97.35|99.67|97.47|99.32|97.12|0
1698200100000|2023-10-25 02:15:00|99.44|97.24|99.66|97.46|99.9|97.7|99.44|97.24|0
1698200400000|2023-10-25 02:20:00|99.78|97.58|99.2|97|99.78|97.58|99.08|96.88|0
1698200700000|2023-10-25 02:25:00|99.31|97.11|99.19|96.99|99.43|97.23|99.08|96.88|0
1698201000000|2023-10-25 02:30:00|99.31|97.11|99.31|97.11|99.65|97.45|99.31|97.11|0
1698201300000|2023-10-25 02:35:00|99.19|96.99|99.76|97.56|99.88|97.68|99.19|96.99|0
1698201600000|2023-10-25 02:40:00|99.83|97.63|99.65|97.45|100.11|97.91|99.65|97.45|0
1698201900000|2023-10-25 02:45:00|99.76|97.56|99.47|97.27|99.88|97.68|99.41|97.21|0
1698202200000|2023-10-25 02:50:00|99.41|97.21|99.64|97.44|99.7|97.5|99.29|97.09|0
1698202500000|2023-10-25 02:55:00|99.58|97.38|99.63|97.43|99.75|97.55|99.52|97.32|0
1698202800000|2023-10-25 03:00:00|99.52|97.32|99.4|97.2|99.63|97.43|99.17|96.97|0
1698203100000|2023-10-25 03:05:00|99.46|97.26|100.21|98.01|100.21|98.01|99.4|97.2|0
1698203400000|2023-10-25 03:10:00|100.32|98.12|100.9|98.7|101.02|98.82|100.21|98.01|0
1698203700000|2023-10-25 03:15:00|101.02|98.82|101.37|99.17|101.37|99.17|100.73|98.53|0
1698204000000|2023-10-25 03:20:00|101.25|99.05|101.36|99.16|101.48|99.28|101.02|98.82|0
1698204300000|2023-10-25 03:25:00|101.48|99.28|101.54|99.34|101.6|99.4|101.36|99.16|0
1698204600000|2023-10-25 03:30:00|101.48|99.28|100.89|98.69|101.54|99.34|100.89|98.69|0
1698204900000|2023-10-25 03:35:00|101.01|98.81|101.12|98.92|101.24|99.04|100.89|98.69|0
1698205200000|2023-10-25 03:40:00|101.24|99.04|101.47|99.27|101.47|99.27|101.12|98.92|0
1698205500000|2023-10-25 03:45:00|101.58|99.38|101.46|99.26|101.58|99.38|101.11|98.91|0
1698205800000|2023-10-25 03:50:00|101.41|99.21|101.69|99.49|101.81|99.61|101.35|99.15|0
1698206100000|2023-10-25 03:55:00|101.81|99.61|101.69|99.49|101.81|99.61|101.63|99.43|0
1698206400000|2023-10-25 04:00:00|101.57|99.37|101.69|99.49|101.75|99.55|101.34|99.14|0
1698206700000|2023-10-25 04:05:00|101.8|99.6|101.45|99.25|102.04|99.84|101.45|99.25|0
1698207000000|2023-10-25 04:10:00|101.57|99.37|101.39|99.19|101.57|99.37|101.33|99.13|0
1698207300000|2023-10-25 04:15:00|101.45|99.25|102.03|99.83|102.03|99.83|101.44|99.24|0
1698207600000|2023-10-25 04:20:00|101.91|99.71|101.67|99.47|102.09|99.89|101.62|99.42|0
1698207900000|2023-10-25 04:25:00|101.56|99.36|101.67|99.47|101.91|99.71|101.55|99.35|0
1698208200000|2023-10-25 04:30:00|101.55|99.35|102.02|99.82|102.14|99.94|101.43|99.23|0
1698208500000|2023-10-25 04:35:00|101.9|99.7|101.78|99.58|102.13|99.93|101.66|99.46|0
1698208800000|2023-10-25 04:40:00|101.9|99.7|101.48|99.28|102.01|99.81|101.42|99.22|0
1698209100000|2023-10-25 04:45:00|101.42|99.22|101.54|99.34|101.66|99.46|101.42|99.22|0
1698209400000|2023-10-25 04:50:00|101.42|99.22|101.42|99.22|101.54|99.34|101.3|99.1|0
1698209700000|2023-10-25 04:55:00|101.48|99.28|101.3|99.1|101.53|99.33|101.3|99.1|0
1698210000000|2023-10-25 05:00:00|101.36|99.16|101.53|99.33|101.53|99.33|101.12|98.92|0
1698210300000|2023-10-25 05:05:00|101.41|99.21|101.05|98.85|101.53|99.33|101.05|98.85|0
1698210600000|2023-10-25 05:10:00|100.94|98.74|101.17|98.97|101.29|99.09|100.94|98.74|0
1698210900000|2023-10-25 05:15:00|101.05|98.85|101.63|99.43|101.63|99.43|101.05|98.85|0
1698211200000|2023-10-25 05:20:00|101.52|99.32|102.04|99.84|102.1|99.9|101.52|99.32|0
1698211500000|2023-10-25 05:25:00|101.98|99.78|102.45|100.25|102.45|100.25|101.98|99.78|0
1698211800000|2023-10-25 05:30:00|102.57|100.37|102.92|100.72|103.28|101.08|102.57|100.37|0
1698212100000|2023-10-25 05:35:00|102.8|100.6|103.99|101.79|103.99|101.79|102.8|100.6|0
1698212400000|2023-10-25 05:40:00|103.87|101.67|103.74|101.54|104.58|102.38|103.39|101.19|0
1698212700000|2023-10-25 05:45:00|103.86|101.66|103.62|101.42|104.1|101.9|103.51|101.31|0
1698213000000|2023-10-25 05:50:00|103.5|101.3|103.86|101.66|103.98|101.78|103.14|100.94|0
1698213300000|2023-10-25 05:55:00|103.74|101.54|103.61|101.41|103.85|101.65|103.5|101.3|0
1698213600000|2023-10-25 06:00:00|103.73|101.53|103.37|101.17|103.85|101.65|103.25|101.05|0
1698213900000|2023-10-25 06:05:00|103.49|101.29|103.96|101.76|103.97|101.77|103.37|101.17|0
1698214200000|2023-10-25 06:10:00|103.85|101.65|104.44|102.24|104.8|102.6|103.73|101.53|0
1698214500000|2023-10-25 06:15:00|104.56|102.36|103.72|101.52|104.56|102.36|103.13|100.93|0
1698214800000|2023-10-25 06:20:00|103.66|101.46|102.65|100.45|103.72|101.52|102.53|100.33|0
1698215100000|2023-10-25 06:25:00|102.53|100.33|102.53|100.33|102.88|100.68|102.17|99.97|0
1698215400000|2023-10-25 06:30:00|102.41|100.21|102.88|100.68|103|100.8|102.41|100.21|0
1698215700000|2023-10-25 06:35:00|103|100.8|102.99|100.79|103.23|101.03|102.87|100.67|0
1698216000000|2023-10-25 06:40:00|102.93|100.73|103.23|101.03|103.58|101.38|102.87|100.67|0
1698216300000|2023-10-25 06:45:00|103.11|100.91|103.58|101.38|103.82|101.62|102.99|100.79|0
1698216600000|2023-10-25 06:50:00|103.46|101.26|103.76|101.56|104|101.8|103.46|101.26|0
1698216900000|2023-10-25 06:55:00|103.69|101.49|105.13|102.93|105.13|102.93|103.69|101.49|0
1698217200000|2023-10-25 07:00:00|105.25|103.05|104.92|102.72|105.97|103.77|103.25|101.05|0
1698217500000|2023-10-25 07:05:00|104.98|102.78|104.07|101.87|105.16|102.96|103.71|101.51|0
1698217800000|2023-10-25 07:10:00|104.19|101.99|105.15|102.95|105.27|103.07|103.83|101.63|0
1698218100000|2023-10-25 07:15:00|105.27|103.07|105.51|103.31|105.88|103.68|105.15|102.95|0
1698218400000|2023-10-25 07:20:00|105.63|103.43|107.34|105.14|107.59|105.39|105.39|103.19|0
1698218700000|2023-10-25 07:25:00|107.4|105.2|106.48|104.28|108.32|106.12|106.36|104.16|0
1698219000000|2023-10-25 07:30:00|106.6|104.4|106.72|104.52|107.09|104.89|106.36|104.16|0
1698219300000|2023-10-25 07:35:00|106.6|104.4|107.33|105.13|107.7|105.5|106.6|104.4|0
1698219600000|2023-10-25 07:40:00|107.39|105.19|107.2|105|107.45|105.25|106.23|104.03|0
1698219900000|2023-10-25 07:45:00|107.08|104.88|106.59|104.39|107.57|105.37|106.22|104.02|0
1698220200000|2023-10-25 07:50:00|106.71|104.51|106.34|104.14|107.07|104.87|106.22|104.02|0
1698220500000|2023-10-25 07:55:00|106.46|104.26|104.88|102.68|106.46|104.26|104.76|102.56|0
1698220800000|2023-10-25 08:00:00|105|102.8|105.85|103.65|105.97|103.77|104.03|101.83|0
1698221100000|2023-10-25 08:05:00|105.97|103.77|104.03|101.83|105.97|103.77|104.03|101.83|0
1698221400000|2023-10-25 08:10:00|103.91|101.71|104.27|102.07|104.63|102.43|103.43|101.23|0
1698221700000|2023-10-25 08:15:00|104.15|101.95|105.96|103.76|106.32|104.12|103.9|101.7|0
1698222000000|2023-10-25 08:20:00|106.08|103.88|104.26|102.06|106.44|104.24|104.26|102.06|0
1698222300000|2023-10-25 08:25:00|104.14|101.94|102.82|100.62|104.26|102.06|102.7|100.5|0
1698222600000|2023-10-25 08:30:00|102.7|100.5|102.55|100.35|103.17|100.97|102.34|100.14|0
1698222900000|2023-10-25 08:35:00|102.43|100.23|103.86|101.66|103.86|101.66|102.43|100.23|0
1698223200000|2023-10-25 08:40:00|103.98|101.78|102.19|99.99|104.46|102.26|102.07|99.87|0
1698223500000|2023-10-25 08:45:00|102.31|100.11|103.02|100.82|103.02|100.82|101.83|99.63|0
1698223800000|2023-10-25 08:50:00|103.14|100.94|103.97|101.77|104.33|102.13|103.02|100.82|0
1698224100000|2023-10-25 08:55:00|104.09|101.89|102.89|100.69|104.09|101.89|102.89|100.69|0
1698224400000|2023-10-25 09:00:00|103.01|100.81|104.57|102.37|104.57|102.37|103.01|100.81|0
1698224700000|2023-10-25 09:05:00|104.45|102.25|105.41|103.21|105.9|103.7|104.45|102.25|0
1698225000000|2023-10-25 09:10:00|105.29|103.09|105.17|102.97|105.65|103.45|104.93|102.73|0
1698225300000|2023-10-25 09:15:00|105.29|103.09|104.92|102.72|105.29|103.09|104.32|102.12|0
1698225600000|2023-10-25 09:20:00|105.04|102.84|103.47|101.27|105.04|102.84|103.23|101.03|0
1698225900000|2023-10-25 09:25:00|103.35|101.15|102.75|100.55|103.47|101.27|102.63|100.43|0
1698226200000|2023-10-25 09:30:00|102.63|100.43|102.39|100.19|102.87|100.67|102.16|99.96|0
1698226500000|2023-10-25 09:35:00|102.45|100.25|103.46|101.26|103.58|101.38|102.27|100.07|0
1698226800000|2023-10-25 09:40:00|103.58|101.38|104.42|102.22|104.6|102.4|103.58|101.38|0
1698227100000|2023-10-25 09:45:00|104.54|102.34|105.63|103.43|105.75|103.55|104.54|102.34|0
1698227400000|2023-10-25 09:50:00|105.69|103.49|103.45|101.25|105.69|103.49|103.45|101.25|0
1698227700000|2023-10-25 09:55:00|103.57|101.37|104.53|102.33|104.53|102.33|103.33|101.13|0
1698228000000|2023-10-25 10:00:00|104.41|102.21|103.92|101.72|104.77|102.57|103.51|101.31|0
1698228300000|2023-10-25 10:05:00|104.16|101.96|106.34|104.14|106.34|104.14|104.16|101.96|0
1698228600000|2023-10-25 10:10:00|106.28|104.08|105.61|103.41|106.89|104.69|105.49|103.29|0
1698228900000|2023-10-25 10:15:00|105.55|103.35|104.64|102.44|106.09|103.89|104.27|102.07|0
1698229200000|2023-10-25 10:20:00|104.76|102.56|104.15|101.95|104.88|102.68|104.03|101.83|0
1698229500000|2023-10-25 10:25:00|104.27|102.07|103.19|100.99|104.51|102.31|103.19|100.99|0
1698229800000|2023-10-25 10:30:00|103.31|101.11|102.82|100.62|103.54|101.34|102.82|100.62|0
1698230100000|2023-10-25 10:35:00|102.94|100.74|102.82|100.62|103.18|100.98|102.82|100.62|0
1698230400000|2023-10-25 10:40:00|102.94|100.74|102.22|100.02|103.18|100.98|102.22|100.02|0
1698230700000|2023-10-25 10:45:00|102.34|100.14|103.05|100.85|103.29|101.09|102.22|100.02|0
1698231000000|2023-10-25 10:50:00|102.93|100.73|102.81|100.61|103.17|100.97|102.45|100.25|0
1698231300000|2023-10-25 10:55:00|102.93|100.73|102.09|99.89|103.05|100.85|101.97|99.77|0
1698231600000|2023-10-25 11:00:00|102.21|100.01|101.73|99.53|102.45|100.25|101.5|99.3|0
1698231900000|2023-10-25 11:05:00|101.85|99.65|101.37|99.17|102.09|99.89|101.37|99.17|0
1698232200000|2023-10-25 11:10:00|101.49|99.29|101.14|98.94|101.49|99.29|101.02|98.82|0
1698232500000|2023-10-25 11:15:00|101.25|99.05|102.03|99.83|102.03|99.83|100.73|98.53|0
1698232800000|2023-10-25 11:20:00|101.91|99.71|100.84|98.64|101.91|99.71|100.61|98.41|0
1698233100000|2023-10-25 11:25:00|100.72|98.52|100.84|98.64|101.55|99.35|100.37|98.17|0
1698233400000|2023-10-25 11:30:00|100.96|98.76|100.24|98.04|101.19|98.99|100.13|97.93|0
1698233700000|2023-10-25 11:35:00|100.13|97.93|100.24|98.04|100.71|98.51|100.01|97.81|0
1698234000000|2023-10-25 11:40:00|100.36|98.16|101.06|98.86|101.3|99.1|100.24|98.04|0
1698234300000|2023-10-25 11:45:00|101.18|98.98|100.94|98.74|101.54|99.34|100.82|98.62|0
1698234600000|2023-10-25 11:50:00|101.06|98.86|101.53|99.33|101.77|99.57|101|98.8|0
1698234900000|2023-10-25 11:55:00|101.65|99.45|101.53|99.33|102|99.8|101.53|99.33|0
1698235200000|2023-10-25 12:00:00|101.41|99.21|100.34|98.14|101.41|99.21|100.22|98.02|0
1698235500000|2023-10-25 12:05:00|100.11|97.91|99.87|97.67|100.46|98.26|99.87|97.67|0
1698235800000|2023-10-25 12:10:00|99.98|97.78|99.04|96.84|100.22|98.02|99.04|96.84|0
1698236100000|2023-10-25 12:15:00|99.16|96.96|99.16|96.96|99.98|97.78|98.92|96.72|0
1698236400000|2023-10-25 12:20:00|99.1|96.9|99.04|96.84|99.51|97.31|98.8|96.6|0
1698236700000|2023-10-25 12:25:00|99.15|96.95|100.21|98.01|100.21|98.01|98.92|96.72|0
1698237000000|2023-10-25 12:30:00|100.09|97.89|98.86|96.66|100.09|97.89|98.86|96.66|0
1698237300000|2023-10-25 12:35:00|98.98|96.78|101.46|99.26|101.46|99.26|98.75|96.55|0
1698237600000|2023-10-25 12:40:00|101.34|99.14|102.53|100.33|102.77|100.57|101.1|98.9|0
1698237900000|2023-10-25 12:45:00|102.65|100.45|101.21|99.01|103.01|100.81|101.21|99.01|0
1698238200000|2023-10-25 12:50:00|101.1|98.9|101.93|99.73|102.05|99.85|100.86|98.66|0
1698238500000|2023-10-25 12:55:00|102.17|99.97|103.12|100.92|103.13|100.93|102.04|99.84|0
1698238800000|2023-10-25 13:00:00|103.36|101.16|102.88|100.68|103.36|101.16|102.28|100.08|0
1698239100000|2023-10-25 13:05:00|103|100.8|102.39|100.19|103.36|101.16|102.39|100.19|0
1698239400000|2023-10-25 13:10:00|102.64|100.44|102.51|100.31|102.75|100.55|101.56|99.36|0
1698239700000|2023-10-25 13:15:00|102.39|100.19|102.15|99.95|102.99|100.79|102.03|99.83|0
1698240000000|2023-10-25 13:20:00|102.03|99.83|102.57|100.37|102.63|100.43|101.91|99.71|0
1698240300000|2023-10-25 13:25:00|102.5|100.3|103.46|101.26|103.47|101.27|102.26|100.06|0
1698240600000|2023-10-25 13:30:00|103.34|101.14|107.28|105.08|107.53|105.33|103.34|101.14|0
1698240900000|2023-10-25 13:35:00|107.65|105.45|110.32|108.12|111.82|109.62|107.65|105.45|0
1698241200000|2023-10-25 13:40:00|110.44|108.24|113.59|111.39|113.71|111.51|110.19|107.99|0
1698241500000|2023-10-25 13:45:00|113.84|111.64|116.27|114.07|116.79|114.59|113.84|111.64|0
1698241800000|2023-10-25 13:50:00|116.4|114.2|116.24|114.04|117.53|115.33|114.46|112.26|0
1698242100000|2023-10-25 13:55:00|116.11|113.91|114.18|111.98|116.23|114.03|114.06|111.86|0
1698242400000|2023-10-25 14:00:00|114.56|112.36|118.04|115.84|119.22|117.02|114.56|112.36|0
1698242700000|2023-10-25 14:05:00|118.3|116.1|117.26|115.06|119.61|117.41|117.13|114.93|0
1698243000000|2023-10-25 14:10:00|117.13|114.93|118.42|116.22|119.73|117.53|116.87|114.67|0
1698243300000|2023-10-25 14:15:00|118.82|116.62|118.29|116.09|119.21|117.01|117.38|115.18|0
1698243600000|2023-10-25 14:20:00|118.42|116.22|117.64|115.44|119.2|117|116.99|114.79|0
1698243900000|2023-10-25 14:25:00|117.77|115.57|118.54|116.34|119.99|117.79|117.25|115.05|0
1698244200000|2023-10-25 14:30:00|118.94|116.74|116.59|114.39|119.33|117.13|115.31|113.11|0
1698244500000|2023-10-25 14:35:00|116.34|114.14|112.89|110.69|117.89|115.69|111.5|109.3|0
1698244800000|2023-10-25 14:40:00|112.76|110.56|112.96|110.76|114.53|112.33|112.26|110.06|0
1698245100000|2023-10-25 14:45:00|113.09|110.89|110.06|107.86|113.34|111.14|108.57|106.37|0
1698245400000|2023-10-25 14:50:00|109.93|107.73|113.41|111.21|113.66|111.46|109.93|107.73|0
1698245700000|2023-10-25 14:55:00|113.54|111.34|113.33|111.13|114.3|112.1|112.27|110.07|0
1698246000000|2023-10-25 15:00:00|113.46|111.26|108.45|106.25|113.59|111.39|106.85|104.65|0
1698246300000|2023-10-25 15:05:00|108.7|106.5|109.32|107.12|109.69|107.49|106.85|104.65|0
1698246600000|2023-10-25 15:10:00|108.94|106.74|107.95|105.75|110.44|108.24|107.82|105.62|0
1698246900000|2023-10-25 15:15:00|107.7|105.5|107.94|105.74|109.31|107.11|107.45|105.25|0
1698247200000|2023-10-25 15:20:00|108.07|105.87|111.94|109.74|112.2|110|107.76|105.56|0
1698247500000|2023-10-25 15:25:00|112.07|109.87|109.05|106.85|113.34|111.14|108.31|106.11|0
1698247800000|2023-10-25 15:30:00|109.18|106.98|112.19|109.99|112.82|110.62|108.43|106.23|0
1698248100000|2023-10-25 15:35:00|112.06|109.86|111.43|109.23|113.33|111.13|110.93|108.73|0
1698248400000|2023-10-25 15:40:00|111.68|109.48|112.69|110.49|115.11|112.91|110.93|108.73|0
1698248700000|2023-10-25 15:45:00|112.94|110.74|113.96|111.76|114.08|111.88|110.8|108.6|0
1698249000000|2023-10-25 15:50:00|114.21|112.01|114.72|112.52|116.01|113.81|113.7|111.5|0
1698249300000|2023-10-25 15:55:00|114.59|112.39|118.07|115.87|118.07|115.87|114.39|112.19|0
1698249600000|2023-10-25 16:00:00|117.94|115.74|118.97|116.77|119.5|117.3|117.94|115.74|0
1698249900000|2023-10-25 16:05:00|119.1|116.9|119.75|117.55|120.41|118.21|118.19|115.99|0
1698250200000|2023-10-25 16:10:00|119.62|117.42|120.5|118.3|121.59|119.39|119.36|117.16|0
1698250500000|2023-10-25 16:15:00|120.63|118.43|121.29|119.09|121.68|119.48|119.98|117.78|0
1698250800000|2023-10-25 16:20:00|121.55|119.35|119.19|116.99|121.68|119.48|118.67|116.47|0
1698251100000|2023-10-25 16:25:00|119.32|117.12|120.23|118.03|120.23|118.03|118.15|115.95|0
1698251400000|2023-10-25 16:30:00|120.49|118.29|118.66|116.46|120.62|118.42|117.24|115.04|0
1698251700000|2023-10-25 16:35:00|118.79|116.59|120.75|118.55|120.75|118.55|118.79|116.59|0
1698252000000|2023-10-25 16:40:00|121.01|118.81|121.47|119.27|124.05|121.85|120.48|118.28|0
1698252300000|2023-10-25 16:45:00|121.53|119.33|123.38|121.18|123.52|121.32|121.01|118.81|0
1698252600000|2023-10-25 16:50:00|123.52|121.32|123.78|121.58|124.58|122.38|123.25|121.05|0
1698252900000|2023-10-25 16:55:00|123.65|121.45|124.36|122.16|125.43|123.23|123.51|121.31|0
1698253200000|2023-10-25 17:00:00|124.56|122.36|127.43|125.23|127.84|125.64|123.3|121.1|0
1698253500000|2023-10-25 17:05:00|126.9|124.7|125.28|123.08|127.7|125.5|125.28|123.08|0
1698253800000|2023-10-25 17:10:00|125.42|123.22|124.48|122.28|126.62|124.42|124.21|122.01|0
1698254100000|2023-10-25 17:15:00|124.61|122.41|124.48|122.28|126.62|124.42|123.55|121.35|0
1698254400000|2023-10-25 17:20:00|124.61|122.41|124.87|122.67|126.88|124.68|123.94|121.74|0
1698254700000|2023-10-25 17:25:00|125.01|122.81|127.96|125.76|128.77|126.57|124.87|122.67|0
1698255000000|2023-10-25 17:30:00|128.09|125.89|129.72|127.52|131.23|129.03|128.09|125.89|0
1698255300000|2023-10-25 17:35:00|129.93|127.73|130.95|128.75|131.09|128.89|129.45|127.25|0
1698255600000|2023-10-25 17:40:00|131.09|128.89|132.78|130.58|133.19|130.99|130.36|128.16|0
1698255900000|2023-10-25 17:45:00|132.92|130.72|133.74|131.54|134.15|131.95|132.36|130.16|0
1698256200000|2023-10-25 17:50:00|133.88|131.68|132.63|130.43|134.29|132.09|132.63|130.43|0
1698256500000|2023-10-25 17:55:00|132.77|130.57|130.16|127.96|132.77|130.57|129.89|127.69|0
1698256800000|2023-10-25 18:00:00|129.89|127.69|130.7|128.5|131.11|128.91|128.94|126.74|0
1698257100000|2023-10-25 18:05:00|130.84|128.64|130.56|128.36|131.25|129.05|129.75|127.55|0
1698257400000|2023-10-25 18:10:00|130.29|128.09|127.76|125.56|131.93|129.73|127.22|125.02|0
1698257700000|2023-10-25 18:15:00|127.49|125.29|127.89|125.69|128.57|126.37|126.68|124.48|0
1698258000000|2023-10-25 18:20:00|128.16|125.96|126.86|124.66|128.16|125.96|126.41|124.21|0
1698258300000|2023-10-25 18:25:00|127|124.8|128.76|126.56|129.17|126.97|126.32|124.12|0
1698258600000|2023-10-25 18:30:00|128.89|126.69|129.16|126.96|129.3|127.1|127.13|124.93|0
1698258900000|2023-10-25 18:35:00|128.89|126.69|131.01|128.81|131.43|129.23|128.62|126.42|0
1698259200000|2023-10-25 18:40:00|130.87|128.67|131.83|129.63|132.25|130.05|130.33|128.13|0
1698259500000|2023-10-25 18:45:00|132.11|129.91|132.38|130.18|132.8|130.6|130.6|128.4|0
1698259800000|2023-10-25 18:50:00|132.45|130.25|129.5|127.3|132.66|130.46|129.09|126.89|0
1698260100000|2023-10-25 18:55:00|129.36|127.16|129.77|127.57|130.18|127.98|127.67|125.47|0
1698260400000|2023-10-25 19:00:00|129.63|127.43|131.13|128.93|131.54|129.34|128.81|126.61|0
1698260700000|2023-10-25 19:05:00|130.99|128.79|130.58|128.38|132.09|129.89|130.31|128.11|0
1698261000000|2023-10-25 19:10:00|130.44|128.24|131.67|129.47|131.67|129.47|129.76|127.56|0
1698261300000|2023-10-25 19:15:00|131.81|129.61|130.3|128.1|131.81|129.61|129.48|127.28|0
1698261600000|2023-10-25 19:20:00|130.43|128.23|127.85|125.65|130.57|128.37|127.85|125.65|0
1698261900000|2023-10-25 19:25:00|127.98|125.78|127.14|124.94|128.77|126.57|126.06|123.86|0
1698262200000|2023-10-25 19:30:00|126.87|124.67|125.92|123.72|127.54|125.34|124.17|121.97|0
1698262500000|2023-10-25 19:35:00|125.78|123.58|126.32|124.12|126.72|124.52|124.84|122.64|0
1698262800000|2023-10-25 19:40:00|126.05|123.85|128.9|126.7|129.04|126.84|126.05|123.85|0
1698263100000|2023-10-25 19:45:00|128.76|126.56|126.99|124.79|129.17|126.97|126.58|124.38|0
1698263400000|2023-10-25 19:50:00|126.85|124.65|129.03|126.83|129.17|126.97|126.04|123.84|0
1698263700000|2023-10-25 19:55:00|128.89|126.69|128.48|126.28|129.71|127.51|128.34|126.14|0
1698264000000|2023-10-25 20:00:00|127.66|125.46|126.3|124.1|128.34|126.14|126.16|123.96|0
1698264300000|2023-10-25 20:05:00|126.37|124.17|126.16|123.96|128.88|126.68|125.76|123.56|0
1698264600000|2023-10-25 20:10:00|126.23|124.03|125.75|123.55|126.3|124.1|124.68|122.48|0
1698264900000|2023-10-25 20:15:00|125.45|123.05|124.37|121.97|127.88|125.48|121.72|119.32|0
1698265200000|2023-10-25 20:20:00|123.97|121.57|124.44|122.04|125.44|123.04|123.97|121.57|0
1698265500000|2023-10-25 20:25:00|124.37|121.97|125.17|122.77|125.84|123.44|123.83|121.43|0
1698265800000|2023-10-25 20:30:00|125.3|122.9|127.46|125.06|127.87|125.47|125.03|122.63|0
1698266100000|2023-10-25 20:35:00|127.05|124.65|126.92|124.52|127.46|125.06|126.11|123.71|0
1698266400000|2023-10-25 20:40:00|126.85|124.45|127.05|124.65|127.59|125.19|126.51|124.11|0
1698266700000|2023-10-25 20:45:00|127.18|124.78|126.5|124.1|127.18|124.78|126.23|123.83|0
1698267000000|2023-10-25 20:50:00|126.44|124.04|127.18|124.78|127.31|124.91|126.23|123.83|0
1698267300000|2023-10-25 20:55:00|127.04|124.64|128.33|125.93|128.47|126.07|126.9|124.5|0
1698267600000|2023-10-25 21:00:00|128.28|125.88|128.12|125.72|128.71|126.31|128.07|125.67|0
1698267900000|2023-10-25 21:05:00|128.3|125.9|128.75|126.35|129.27|126.87|127.99|125.59|0
1698268200000|2023-10-25 21:10:00|128.77|126.37|129.13|126.73|129.27|126.87|128.73|126.33|0
1698268500000|2023-10-25 21:15:00|129.21|126.81|128.82|126.42|129.47|127.07|128.66|126.26|0
1698268800000|2023-10-25 21:20:00|128.84|126.44|128.84|126.44|128.84|126.44|128.82|126.42|0
1698269100000|2023-10-25 21:25:00|128.9|126.5|128.74|126.34|128.9|126.5|128.66|126.26|0
1698269400000|2023-10-25 21:30:00|128.65|126.25|128.35|125.95|128.65|126.25|127.93|125.53|0
1698269700000|2023-10-25 21:35:00|128.39|125.99|128.36|125.96|128.43|126.03|128.36|125.96|0
1698270000000|2023-10-25 21:40:00|128.41|126.01|128.32|125.92|128.48|126.08|128.32|125.92|0
1698270300000|2023-10-25 21:45:00|128.36|125.96|128.74|126.34|128.74|126.34|128.2|125.8|0
1698270600000|2023-10-25 21:50:00|128.84|126.44|129.9|127.5|130.03|127.63|128.82|126.42|0
1698270900000|2023-10-25 21:55:00|129.88|127.48|130.36|127.96|130.41|128.01|129.56|127.16|0
1698271200000|2023-10-25 22:00:00|133.54|131.14|136.29|133.89|136.71|134.31|131.8|129.4|0
1698271500000|2023-10-25 22:05:00|135.86|133.46|136.71|134.31|137.57|135.17|135.51|133.11|0
1698271800000|2023-10-25 22:10:00|136.57|134.17|137.56|135.16|138.85|136.45|136.28|133.88|0
1698272100000|2023-10-25 22:15:00|137.7|135.3|138.41|136.01|139.42|137.02|137.7|135.3|0
1698272400000|2023-10-25 22:20:00|138.27|135.87|137.84|135.44|138.55|136.15|136.7|134.3|0
1698272700000|2023-10-25 22:25:00|137.91|135.51|136.98|134.58|138.84|136.44|136.98|134.58|0
1698273000000|2023-10-25 22:30:00|137.12|134.72|136.12|133.72|137.26|134.86|136.12|133.72|0
1698273300000|2023-10-25 22:35:00|136.2|133.8|136.69|134.29|137.54|135.14|136.12|133.72|0
1698273600000|2023-10-25 22:40:00|136.62|134.22|136.4|134|136.69|134.29|135.84|133.44|0
1698273900000|2023-10-25 22:45:00|136.54|134.14|137.39|134.99|137.54|135.14|136.26|133.86|0
1698274200000|2023-10-25 22:50:00|137.25|134.85|137.53|135.13|137.82|135.42|137.11|134.71|0
1698274500000|2023-10-25 22:55:00|137.39|134.99|137.1|134.7|137.39|134.99|136.82|134.42|0
1698274800000|2023-10-25 23:00:00|137.24|134.84|137.1|134.7|137.53|135.13|136.82|134.42|0
1698275100000|2023-10-25 23:05:00|137.24|134.84|136.81|134.41|137.67|135.27|136.81|134.41|0
1698275400000|2023-10-25 23:10:00|136.66|134.26|138.23|135.83|138.23|135.83|136.66|134.26|0
1698275700000|2023-10-25 23:15:00|138.09|135.69|138.51|136.11|138.66|136.26|137.8|135.4|0
1698276000000|2023-10-25 23:20:00|138.66|136.26|141.25|138.85|141.69|139.29|138.66|136.26|0
1698276300000|2023-10-25 23:25:00|141.11|138.71|140.09|137.69|141.11|138.71|139.95|137.55|0
1698276600000|2023-10-25 23:30:00|140.24|137.84|139.37|136.97|140.24|137.84|139.37|136.97|0
1698276900000|2023-10-25 23:35:00|139.51|137.11|139.51|137.11|139.8|137.4|138.79|136.39|0
1698277200000|2023-10-25 23:40:00|139.36|136.96|138.78|136.38|139.79|137.39|138.78|136.38|0
1698277500000|2023-10-25 23:45:00|138.93|136.53|139.36|136.96|139.43|137.03|138.64|136.24|0
1698277800000|2023-10-25 23:50:00|139.35|136.95|139.06|136.66|139.35|136.95|138.92|136.52|0
1698278100000|2023-10-25 23:55:00|139.21|136.81|138.92|136.52|139.35|136.95|138.92|136.52|0
1698278400000|2023-10-26 00:00:00|138.77|136.37|138.2|135.8|138.92|136.52|138.2|135.8|0
1698278700000|2023-10-26 00:05:00|138.05|135.65|136.77|134.37|138.27|135.87|136.2|133.8|0
1698279000000|2023-10-26 00:10:00|136.91|134.51|138.19|135.79|138.19|135.79|136.91|134.51|0
1698279300000|2023-10-26 00:15:00|138.33|135.93|139.05|136.65|139.05|136.65|137.9|135.5|0
1698279600000|2023-10-26 00:20:00|138.9|136.5|138.9|136.5|139.05|136.65|138.62|136.22|0
1698279900000|2023-10-26 00:25:00|138.76|136.36|138.04|135.64|138.9|136.5|138.04|135.64|0
1698280200000|2023-10-26 00:30:00|137.94|135.74|139.37|137.17|139.95|137.75|137.94|135.74|0
1698280500000|2023-10-26 00:35:00|139.22|137.02|138.79|136.59|139.8|137.6|138.22|136.02|0
1698280800000|2023-10-26 00:40:00|138.65|136.45|139.65|137.45|139.79|137.59|138.64|136.44|0
1698281100000|2023-10-26 00:45:00|139.5|137.3|143.69|141.49|143.69|141.49|139.5|137.3|0
1698281400000|2023-10-26 00:50:00|143.77|141.57|144.13|141.93|144.27|142.07|143.11|140.91|0
1698281700000|2023-10-26 00:55:00|143.98|141.78|144.12|141.92|144.71|142.51|143.69|141.49|0
1698282000000|2023-10-26 01:00:00|144.27|142.07|143.97|141.77|144.27|142.07|143.54|141.34|0
1698282300000|2023-10-26 01:05:00|144.12|141.92|143.83|141.63|144.26|142.06|143.1|140.9|0
1698282600000|2023-10-26 01:10:00|143.68|141.48|144.4|142.2|144.55|142.35|143.68|141.48|0
1698282900000|2023-10-26 01:15:00|144.55|142.35|143.53|141.33|144.55|142.35|143.24|141.04|0
1698283200000|2023-10-26 01:20:00|143.67|141.47|144.25|142.05|144.83|142.63|143.53|141.33|0
1698283500000|2023-10-26 01:25:00|144.11|141.91|144.83|142.63|145.27|143.07|144.1|141.9|0
1698283800000|2023-10-26 01:30:00|144.97|142.77|144.39|142.19|145.12|142.92|144.24|142.04|0
1698284100000|2023-10-26 01:35:00|144.32|142.12|143.95|141.75|144.39|142.19|143.37|141.17|0
1698284400000|2023-10-26 01:40:00|143.8|141.6|142.79|140.59|143.8|141.6|142.5|140.3|0
1698284700000|2023-10-26 01:45:00|143.08|140.88|143.36|141.16|143.36|141.16|142.79|140.59|0
1698285000000|2023-10-26 01:50:00|143.22|141.02|145.1|142.9|145.1|142.9|143.22|141.02|0
1698285300000|2023-10-26 01:55:00|144.96|142.76|144.81|142.61|146.13|143.93|144.66|142.46|0
1698285600000|2023-10-26 02:00:00|144.88|142.68|145.24|143.04|145.39|143.19|144.22|142.02|0
1698285900000|2023-10-26 02:05:00|145.39|143.19|145.68|143.48|145.97|143.77|145.24|143.04|0
1698286200000|2023-10-26 02:10:00|145.53|143.33|145.82|143.62|146.19|143.99|145.09|142.89|0
1698286500000|2023-10-26 02:15:00|145.97|143.77|146.26|144.06|146.26|144.06|145.38|143.18|0
1698286800000|2023-10-26 02:20:00|146.84|144.64|148.17|145.97|148.17|145.97|146.55|144.35|0
1698287100000|2023-10-26 02:25:00|148.02|145.82|148.01|145.81|148.46|146.26|147.72|145.52|0
1698287400000|2023-10-26 02:30:00|148.16|145.96|147.27|145.07|148.16|145.96|147.13|144.93|0
1698287700000|2023-10-26 02:35:00|147.13|144.93|146.98|144.78|147.27|145.07|146.83|144.63|0
1698288000000|2023-10-26 02:40:00|146.97|144.77|146.53|144.33|146.97|144.77|146.24|144.04|0
1698288300000|2023-10-26 02:45:00|146.68|144.48|146.67|144.47|146.82|144.62|145.94|143.74|0
1698288600000|2023-10-26 02:50:00|146.53|144.33|146.82|144.62|146.96|144.76|146.09|143.89|0
1698288900000|2023-10-26 02:55:00|146.52|144.32|147.11|144.91|147.26|145.06|146.38|144.18|0
1698289200000|2023-10-26 03:00:00|146.96|144.76|146.81|144.61|147.11|144.91|146.52|144.32|0
1698289500000|2023-10-26 03:05:00|146.66|144.46|146.22|144.02|146.81|144.61|146.07|143.87|0
1698289800000|2023-10-26 03:10:00|146.37|144.17|146.66|144.46|146.8|144.6|146.07|143.87|0
1698290100000|2023-10-26 03:15:00|146.51|144.31|146.36|144.16|146.65|144.45|146.36|144.16|0
1698290400000|2023-10-26 03:20:00|146.51|144.31|146.65|144.45|146.8|144.6|146.36|144.16|0
1698290700000|2023-10-26 03:25:00|146.8|144.6|146.32|144.12|147.56|145.36|143.96|141.76|0
1698291000000|2023-10-26 03:30:00|146.18|143.98|145.29|143.09|146.47|144.27|145.29|143.09|0
1698291300000|2023-10-26 03:35:00|145.15|142.95|144.56|142.36|145.44|143.24|144.56|142.36|0
1698291600000|2023-10-26 03:40:00|144.41|142.21|144.99|142.79|145.14|142.94|144.27|142.07|0
1698291900000|2023-10-26 03:45:00|144.85|142.65|144.99|142.79|145.14|142.94|144.84|142.64|0
1698292200000|2023-10-26 03:50:00|144.84|142.64|145.28|143.08|145.28|143.08|144.55|142.35|0
1698292500000|2023-10-26 03:55:00|145.13|142.93|145.57|143.37|145.72|143.52|145.13|142.93|0
1698292800000|2023-10-26 04:00:00|145.42|143.22|145.56|143.36|145.71|143.51|145.13|142.93|0
1698293100000|2023-10-26 04:05:00|145.42|143.22|146|143.8|146|143.8|145.42|143.22|0
1698293400000|2023-10-26 04:10:00|145.85|143.65|146|143.8|146|143.8|145.71|143.51|0
1698293700000|2023-10-26 04:15:00|145.85|143.65|146.43|144.23|146.73|144.53|145.85|143.65|0
1698294000000|2023-10-26 04:20:00|146.29|144.09|147.46|145.26|147.54|145.34|146.22|144.02|0
1698294300000|2023-10-26 04:25:00|147.54|145.34|147.02|144.82|147.61|145.41|147.02|144.82|0
1698294600000|2023-10-26 04:30:00|146.87|144.67|146.42|144.22|146.87|144.67|145.69|143.49|0
1698294900000|2023-10-26 04:35:00|146.57|144.37|146.71|144.51|147.01|144.81|146.57|144.37|0
1698295200000|2023-10-26 04:40:00|146.86|144.66|146.71|144.51|147.01|144.81|146.71|144.51|0
1698295500000|2023-10-26 04:45:00|146.86|144.66|146.71|144.51|147.15|144.95|146.71|144.51|0
1698295800000|2023-10-26 04:50:00|146.85|144.65|146.12|143.92|146.85|144.65|146.12|143.92|0
1698296100000|2023-10-26 04:55:00|146.11|143.91|146.55|144.35|146.7|144.5|146.11|143.91|0
1698296400000|2023-10-26 05:00:00|146.41|144.21|146.4|144.2|146.7|144.5|146.25|144.05|0
1698296700000|2023-10-26 05:05:00|146.25|144.05|145.52|143.32|146.25|144.05|144.5|142.3|0
1698297000000|2023-10-26 05:10:00|145.37|143.17|146.25|144.05|146.25|144.05|145.08|142.88|0
1698297300000|2023-10-26 05:15:00|146.1|143.9|145.8|143.6|146.39|144.19|145.8|143.6|0
1698297600000|2023-10-26 05:20:00|145.66|143.46|146.68|144.48|146.68|144.48|145.66|143.46|0
1698297900000|2023-10-26 05:25:00|146.83|144.63|146.83|144.63|147.12|144.92|146.68|144.48|0
1698298200000|2023-10-26 05:30:00|146.68|144.48|147.26|145.06|147.41|145.21|146.68|144.48|0
1698298500000|2023-10-26 05:35:00|147.41|145.21|146.38|144.18|147.41|145.21|146.08|143.88|0
1698298800000|2023-10-26 05:40:00|146.52|144.32|146.81|144.61|146.82|144.62|146.37|144.17|0
1698299100000|2023-10-26 05:45:00|146.67|144.47|145.78|143.58|146.67|144.47|145.49|143.29|0
1698299400000|2023-10-26 05:50:00|145.64|143.44|145.63|143.43|145.78|143.58|145.05|142.85|0
1698299700000|2023-10-26 05:55:00|145.49|143.29|147.1|144.9|147.25|145.05|145.48|143.28|0
1698300000000|2023-10-26 06:00:00|146.95|144.75|147.83|145.63|148.51|146.31|146.66|144.46|0
1698300300000|2023-10-26 06:05:00|147.69|145.49|148.43|146.23|148.43|146.23|147.53|145.33|0
1698300600000|2023-10-26 06:10:00|148.29|146.09|146.66|144.46|148.29|146.09|146.52|144.32|0
1698300900000|2023-10-26 06:15:00|146.52|144.32|146.51|144.31|146.95|144.75|145.93|143.73|0
1698301200000|2023-10-26 06:20:00|146.44|144.24|145.63|143.43|146.44|144.24|145.63|143.43|0
1698301500000|2023-10-26 06:25:00|145.71|143.51|145.77|143.57|145.92|143.72|145.19|142.99|0
1698301800000|2023-10-26 06:30:00|145.92|143.72|146.35|144.15|146.36|144.16|145.48|143.28|0
1698302100000|2023-10-26 06:35:00|146.21|144.01|146.79|144.59|147.09|144.89|146.06|143.86|0
1698302400000|2023-10-26 06:40:00|146.64|144.44|146.93|144.73|147.08|144.88|146.35|144.15|0
1698302700000|2023-10-26 06:45:00|146.79|144.59|146.2|144|147.08|144.88|145.76|143.56|0
1698303000000|2023-10-26 06:50:00|146.05|143.85|147.52|145.32|147.52|145.32|145.9|143.7|0
1698303300000|2023-10-26 06:55:00|147.37|145.17|147.22|145.02|147.66|145.46|146.78|144.58|0
1698303600000|2023-10-26 07:00:00|147.81|145.61|150.17|147.97|150.92|148.72|147.81|145.61|0
1698303900000|2023-10-26 07:05:00|150.02|147.82|150.47|148.27|150.62|148.42|149.58|147.38|0
1698304200000|2023-10-26 07:10:00|150.62|148.42|150.61|148.41|151.66|149.46|149.42|147.22|0
1698304500000|2023-10-26 07:15:00|150.76|148.56|150.31|148.11|150.76|148.56|148.98|146.78|0
1698304800000|2023-10-26 07:20:00|150.46|148.26|150.9|148.7|151.21|149.01|149.12|146.92|0
1698305100000|2023-10-26 07:25:00|150.75|148.55|151.5|149.3|151.8|149.6|150.01|147.81|0
1698305400000|2023-10-26 07:30:00|151.65|149.45|151.94|149.74|153|150.8|151.35|149.15|0
1698305700000|2023-10-26 07:35:00|152.09|149.89|150.45|148.25|152.24|150.04|150.3|148.1|0
1698306000000|2023-10-26 07:40:00|150.6|148.4|148.51|146.31|150.6|148.4|148.51|146.31|0
1698306300000|2023-10-26 07:45:00|148.66|146.46|146.23|144.03|148.81|146.61|146.15|143.95|0
1698306600000|2023-10-26 07:50:00|146.15|143.95|147.62|145.42|147.77|145.57|145.71|143.51|0
1698306900000|2023-10-26 07:55:00|147.47|145.27|147.62|145.42|147.91|145.71|146.3|144.1|0
1698307200000|2023-10-26 08:00:00|147.76|145.56|145.85|143.65|148.5|146.3|145.56|143.36|0
1698307500000|2023-10-26 08:05:00|146|143.8|143.93|141.73|146.44|144.24|143.86|141.66|0
1698307800000|2023-10-26 08:10:00|144.07|141.87|143.92|141.72|144.95|142.75|143.49|141.29|0
1698308100000|2023-10-26 08:15:00|143.85|141.65|144|141.8|144.94|142.74|143.78|141.58|0
1698308400000|2023-10-26 08:20:00|144.07|141.87|145.89|143.69|146.41|144.21|144.07|141.87|0
1698308700000|2023-10-26 08:25:00|146.11|143.91|147.07|144.87|147.14|144.94|145.52|143.32|0
1698309000000|2023-10-26 08:30:00|146.99|144.79|144.79|142.59|146.99|144.79|144.64|142.44|0
1698309300000|2023-10-26 08:35:00|144.93|142.73|145.81|143.61|145.96|143.76|144.49|142.29|0
1698309600000|2023-10-26 08:40:00|145.95|143.75|146.1|143.9|146.98|144.78|145.37|143.17|0
1698309900000|2023-10-26 08:45:00|146.24|144.04|145.65|143.45|146.83|144.63|145.65|143.45|0
1698310200000|2023-10-26 08:50:00|145.51|143.31|146.09|143.89|146.68|144.48|145.36|143.16|0
1698310500000|2023-10-26 08:55:00|145.94|143.74|145.65|143.45|146.38|144.18|145.35|143.15|0
1698310800000|2023-10-26 09:00:00|145.5|143.3|144.47|142.27|146.38|144.18|144.33|142.13|0
1698311100000|2023-10-26 09:05:00|144.33|142.13|143.88|141.68|144.62|142.42|143.59|141.39|0
1698311400000|2023-10-26 09:10:00|143.74|141.54|145.93|143.73|145.93|143.73|143.3|141.1|0
1698311700000|2023-10-26 09:15:00|146.08|143.88|146.51|144.31|147.55|145.35|146.08|143.88|0
1698312000000|2023-10-26 09:20:00|146.44|144.24|143.29|141.09|146.66|144.46|143.15|140.95|0
1698312300000|2023-10-26 09:25:00|143.44|141.24|141.67|139.47|143.58|141.38|141.67|139.47|0
1698312600000|2023-10-26 09:30:00|141.81|139.61|142.24|140.04|142.24|140.04|141.09|138.89|0
1698312900000|2023-10-26 09:35:00|142.1|139.9|141.23|139.03|142.24|140.04|141.08|138.88|0
1698313200000|2023-10-26 09:40:00|141.37|139.17|141.95|139.75|141.95|139.75|141.37|139.17|0
1698313500000|2023-10-26 09:45:00|141.8|139.6|141.51|139.31|142.23|140.03|141.22|139.02|0
1698313800000|2023-10-26 09:50:00|141.36|139.16|142.96|140.76|143.1|140.9|141.36|139.16|0
1698314100000|2023-10-26 09:55:00|143.1|140.9|143.83|141.63|144.56|142.36|143.1|140.9|0
1698314400000|2023-10-26 10:00:00|143.76|141.56|145.14|142.94|145.88|143.68|143.61|141.41|0
1698314700000|2023-10-26 10:05:00|145.29|143.09|144.11|141.91|145.73|143.53|144.11|141.91|0
1698315000000|2023-10-26 10:10:00|144.19|141.99|142.8|140.6|144.26|142.06|142.8|140.6|0
1698315300000|2023-10-26 10:15:00|142.94|140.74|141.78|139.58|143.09|140.89|141.78|139.58|0
1698315600000|2023-10-26 10:20:00|141.92|139.72|141.92|139.72|142.35|140.15|141.19|138.99|0
1698315900000|2023-10-26 10:25:00|142.06|139.86|141.99|139.79|142.2|140|141.34|139.14|0
1698316200000|2023-10-26 10:30:00|141.91|139.71|142.2|140|142.35|140.15|140.9|138.7|0
1698316500000|2023-10-26 10:35:00|142.34|140.14|143.65|141.45|143.94|141.74|142.05|139.85|0
1698316800000|2023-10-26 10:40:00|143.8|141.6|144.23|142.03|144.97|142.77|143.65|141.45|0
1698317100000|2023-10-26 10:45:00|144.53|142.33|144.38|142.18|144.67|142.47|143.94|141.74|0
1698317400000|2023-10-26 10:50:00|144.23|142.03|145.55|143.35|145.99|143.79|144.08|141.88|0
1698317700000|2023-10-26 10:55:00|145.69|143.49|146.06|143.86|146.43|144.23|145.25|143.05|0
1698318000000|2023-10-26 11:00:00|146.13|143.93|148.59|146.39|149.19|146.99|146.13|143.93|0
1698318300000|2023-10-26 11:05:00|148.74|146.54|148.44|146.24|149.64|147.44|148.44|146.24|0
1698318600000|2023-10-26 11:10:00|148.59|146.39|149.48|147.28|149.78|147.58|148.29|146.09|0
1698318900000|2023-10-26 11:15:00|149.63|147.43|149.03|146.83|150.38|148.18|148.88|146.68|0
1698319200000|2023-10-26 11:20:00|148.88|146.68|149.33|147.13|149.78|147.58|148.14|145.94|0
1698319500000|2023-10-26 11:25:00|149.4|147.2|149.17|146.97|150.37|148.17|148.87|146.67|0
1698319800000|2023-10-26 11:30:00|149.32|147.12|150.97|148.77|150.97|148.77|149.02|146.82|0
1698320100000|2023-10-26 11:35:00|150.82|148.62|149.32|147.12|151.27|149.07|149.02|146.82|0
1698320400000|2023-10-26 11:40:00|149.17|146.97|147.97|145.77|149.46|147.26|147.82|145.62|0
1698320700000|2023-10-26 11:45:00|147.82|145.62|147.22|145.02|147.82|145.62|146.78|144.58|0
1698321000000|2023-10-26 11:50:00|147.37|145.17|147.07|144.87|148.26|146.06|147.07|144.87|0
1698321300000|2023-10-26 11:55:00|147.22|145.02|146.92|144.72|147.37|145.17|146.33|144.13|0
1698321600000|2023-10-26 12:00:00|147.07|144.87|146.77|144.57|148.11|145.91|146.33|144.13|0
1698321900000|2023-10-26 12:05:00|146.4|144.2|146.47|144.27|147.66|145.46|146.4|144.2|0
1698322200000|2023-10-26 12:10:00|146.32|144.12|147.06|144.86|147.65|145.45|146.32|144.12|0
1698322500000|2023-10-26 12:15:00|146.99|144.79|144.62|142.42|147.5|145.3|144.4|142.2|0
1698322800000|2023-10-26 12:20:00|144.84|142.64|144.81|142.61|146.46|144.26|143.71|141.51|0
1698323100000|2023-10-26 12:25:00|144.88|142.68|144.44|142.24|145.62|143.42|143.41|141.21|0
1698323400000|2023-10-26 12:30:00|144.51|142.31|138.91|136.71|147.62|145.42|137.76|135.56|0
1698323700000|2023-10-26 12:35:00|138.62|136.42|139.19|136.99|139.91|137.71|137.61|135.41|0
1698324000000|2023-10-26 12:40:00|139.05|136.85|137.75|135.55|139.27|137.07|137.04|134.84|0
1698324300000|2023-10-26 12:45:00|137.68|135.48|137.85|135.65|140.08|137.88|137.42|135.22|0
1698324600000|2023-10-26 12:50:00|138|135.8|134.58|132.38|138|135.8|134.3|132.1|0
1698324900000|2023-10-26 12:55:00|134.86|132.66|135.14|132.94|136.28|134.08|134.44|132.24|0
1698325200000|2023-10-26 13:00:00|135|132.8|134.29|132.09|135.85|133.65|134.15|131.95|0
1698325500000|2023-10-26 13:05:00|134.15|131.95|134.75|132.55|135.6|133.4|133.87|131.67|0
1698325800000|2023-10-26 13:10:00|134.61|132.41|133.27|131.07|135.6|133.4|133.13|130.93|0
1698326100000|2023-10-26 13:15:00|133.34|131.14|133.76|131.56|134.46|132.26|132.78|130.58|0
1698326400000|2023-10-26 13:20:00|133.62|131.42|135.16|132.96|135.73|133.53|133.47|131.27|0
1698326700000|2023-10-26 13:25:00|135.45|133.25|135.87|133.67|135.87|133.67|133.75|131.55|0
1698327000000|2023-10-26 13:30:00|135.44|133.24|132.48|130.28|137.58|135.38|131.09|128.89|0
1698327300000|2023-10-26 13:35:00|132.9|130.7|138.72|136.52|138.72|136.52|131.92|129.72|0
1698327600000|2023-10-26 13:40:00|138.58|136.38|133.64|131.44|138.58|136.38|131.82|129.62|0
1698327900000|2023-10-26 13:45:00|133.5|131.3|138.32|136.12|139.19|136.99|132.1|129.9|0
1698328200000|2023-10-26 13:50:00|138.04|135.84|138.56|136.36|140.92|138.72|137.75|135.55|0
1698328500000|2023-10-26 13:55:00|138.42|136.22|142.32|140.12|142.76|140.56|137.99|135.79|0
1698328800000|2023-10-26 14:00:00|142.76|140.56|144.67|142.47|147.04|144.84|142.46|140.26|0
1698329100000|2023-10-26 14:05:00|144.81|142.61|146.22|144.02|146.22|144.02|142.75|140.55|0
1698329400000|2023-10-26 14:10:00|146.14|143.94|145.1|142.9|146.14|143.94|143.34|141.14|0
1698329700000|2023-10-26 14:15:00|145.25|143.05|147.16|144.96|147.16|144.96|143.75|141.55|0
1698330000000|2023-10-26 14:20:00|146.42|144.22|148.2|146|148.35|146.15|144.36|142.16|0
1698330300000|2023-10-26 14:25:00|147.9|145.7|142.75|140.55|147.9|145.7|140.72|138.52|0
1698330600000|2023-10-26 14:30:00|142.89|140.69|146.26|144.06|147.15|144.95|141.87|139.67|0
1698330900000|2023-10-26 14:35:00|146.12|143.92|147.15|144.95|148.94|146.74|145.67|143.47|0
1698331200000|2023-10-26 14:40:00|147.3|145.1|142.15|139.95|147.3|145.1|142.15|139.95|0
1698331500000|2023-10-26 14:45:00|142.3|140.1|136.04|133.84|142.59|140.39|136.04|133.84|0
1698331800000|2023-10-26 14:50:00|136.19|133.99|134.19|131.99|137.75|135.55|132.64|130.44|0
1698332100000|2023-10-26 14:55:00|134.34|132.14|135.33|133.13|136.33|134.13|133.77|131.57|0
1698332400000|2023-10-26 15:00:00|135.19|132.99|138.92|136.72|139.06|136.86|134.19|131.99|0
1698332700000|2023-10-26 15:05:00|138.63|136.43|141.52|139.32|142.99|140.79|138.48|136.28|0
1698333000000|2023-10-26 15:10:00|141.08|138.88|145.94|143.74|146.69|144.49|139.92|137.72|0
1698333300000|2023-10-26 15:15:00|146.09|143.89|145.49|143.29|148.19|145.99|144.16|141.96|0
1698333600000|2023-10-26 15:20:00|145.64|143.44|147.54|145.34|147.58|145.38|145.05|142.85|0
1698333900000|2023-10-26 15:25:00|147.09|144.89|147.84|145.64|148.89|146.69|145.9|143.7|0
1698334200000|2023-10-26 15:30:00|147.69|145.49|146.49|144.29|147.99|145.79|145.89|143.69|0
1698334500000|2023-10-26 15:35:00|146.79|144.59|146.34|144.14|147.53|145.33|145.15|142.95|0
1698334800000|2023-10-26 15:40:00|146.63|144.43|149.78|147.58|150.24|148.04|146.04|143.84|0
1698335100000|2023-10-26 15:45:00|149.63|147.43|147.08|144.88|149.63|147.43|146.18|143.98|0
1698335400000|2023-10-26 15:50:00|147.22|145.02|147.07|144.87|147.82|145.62|146.03|143.83|0
1698335700000|2023-10-26 15:55:00|146.92|144.72|147.07|144.87|147.37|145.17|144.69|142.49|0
1698336000000|2023-10-26 16:00:00|147.22|145.02|150.22|148.02|150.22|148.02|147.22|145.02|0
1698336300000|2023-10-26 16:05:00|150.07|147.87|155.49|153.29|155.65|153.45|150.07|147.87|0
1698336600000|2023-10-26 16:10:00|155.65|153.45|155.03|152.83|156.42|154.22|154.72|152.52|0
1698336900000|2023-10-26 16:15:00|155.18|152.98|160.61|158.41|161.47|159.27|155.18|152.98|0
1698337200000|2023-10-26 16:20:00|160.92|158.72|160.55|158.35|161.39|159.19|158.27|156.07|0
1698337500000|2023-10-26 16:25:00|160.24|158.04|157.6|155.4|160.86|158.66|157.6|155.4|0
1698337800000|2023-10-26 16:30:00|157.75|155.55|158.06|155.86|158.83|156.63|156.67|154.47|0
1698338100000|2023-10-26 16:35:00|158.21|156.01|161.64|159.44|161.64|159.44|157.28|155.08|0
1698338400000|2023-10-26 16:40:00|161.48|159.28|160.23|158.03|162.11|159.91|159.29|157.09|0
1698338700000|2023-10-26 16:45:00|160.38|158.18|162.36|160.16|162.89|160.69|160.38|158.18|0
1698339000000|2023-10-26 16:50:00|162.21|160.01|162.36|160.16|162.68|160.48|161.42|159.22|0
1698339300000|2023-10-26 16:55:00|162.67|160.47|163.14|160.94|163.14|160.94|160.48|158.28|0
1698339600000|2023-10-26 17:00:00|163.46|161.26|158.05|155.85|164.25|162.05|156.76|154.56|0
1698339900000|2023-10-26 17:05:00|158.52|156.32|158.36|156.16|158.83|156.63|156.2|154|0
1698340200000|2023-10-26 17:10:00|157.74|155.54|158.36|156.16|159.29|157.09|157.43|155.23|0
1698340500000|2023-10-26 17:15:00|158.05|155.85|157.3|155.1|158.05|155.85|156.22|154.02|0
1698340800000|2023-10-26 17:20:00|156.99|154.79|162.71|160.51|163.11|160.91|156.99|154.79|0
1698341100000|2023-10-26 17:25:00|162.63|160.43|161.52|159.32|162.95|160.75|160.58|158.38|0
1698341400000|2023-10-26 17:30:00|161.68|159.48|159.16|156.96|164.85|162.65|158.85|156.65|0
1698341700000|2023-10-26 17:35:00|159.47|157.27|159.94|157.74|160.41|158.21|158.38|156.18|0
1698342000000|2023-10-26 17:40:00|160.25|158.05|156.82|154.62|160.25|158.05|156.2|154|0
1698342300000|2023-10-26 17:45:00|156.67|154.47|154.5|152.3|156.82|154.62|153.74|151.54|0
1698342600000|2023-10-26 17:50:00|154.66|152.46|152.89|150.69|155.12|152.92|152.73|150.53|0
1698342900000|2023-10-26 17:55:00|153.04|150.84|151.43|149.23|154.35|152.15|151.2|149|0
1698343200000|2023-10-26 18:00:00|151.5|149.3|152.72|150.52|153.19|150.99|150.58|148.38|0
1698343500000|2023-10-26 18:05:00|152.57|150.37|151.34|149.14|152.88|150.68|149.82|147.62|0
1698343800000|2023-10-26 18:10:00|151.65|149.45|148.45|146.25|151.65|149.45|147.69|145.49|0
1698344100000|2023-10-26 18:15:00|148.15|145.95|149.66|147.46|150.42|148.22|147.54|145.34|0
1698344400000|2023-10-26 18:20:00|149.51|147.31|150.72|148.52|150.87|148.67|148.75|146.55|0
1698344700000|2023-10-26 18:25:00|150.87|148.67|148.59|146.39|152.56|150.36|148.59|146.39|0
1698345000000|2023-10-26 18:30:00|147.83|145.63|144.54|142.34|149.8|147.6|143.35|141.15|0
1698345300000|2023-10-26 18:35:00|145.43|143.23|145.87|143.67|146.78|144.58|143.94|141.74|0
1698345600000|2023-10-26 18:40:00|145.73|143.53|145.42|143.22|147.22|145.02|143.27|141.07|0
1698345900000|2023-10-26 18:45:00|145.57|143.37|144.38|142.18|146.02|143.82|143.04|140.84|0
1698346200000|2023-10-26 18:50:00|144.08|141.88|140.42|138.22|144.74|142.54|140.13|137.93|0
1698346500000|2023-10-26 18:55:00|140.27|138.07|138.95|136.75|140.71|138.51|138.95|136.75|0
1698346800000|2023-10-26 19:00:00|138.8|136.6|137.2|135|139.39|137.19|136.62|134.42|0
1698347100000|2023-10-26 19:05:00|137.35|135.15|140.26|138.06|140.7|138.5|136.91|134.71|0
1698347400000|2023-10-26 19:10:00|140.12|137.92|144.41|142.21|144.86|142.66|139.97|137.77|0
1698347700000|2023-10-26 19:15:00|144.56|142.36|144.41|142.21|145.46|143.26|142.77|140.57|0
1698348000000|2023-10-26 19:20:00|144.26|142.06|144.54|142.34|145.89|143.69|142.45|140.25|0
1698348300000|2023-10-26 19:25:00|144.69|142.49|146.64|144.44|146.64|144.44|144.09|141.89|0
1698348600000|2023-10-26 19:30:00|147.09|144.89|148.45|146.25|148.91|146.71|146.34|144.14|0
1698348900000|2023-10-26 19:35:00|148.91|146.71|153.77|151.57|154.86|152.66|148.91|146.71|0
1698349200000|2023-10-26 19:40:00|153.62|151.42|157.2|155|157.2|155|153.62|151.42|0
1698349500000|2023-10-26 19:45:00|157.36|155.16|157.12|154.92|159.63|157.43|156.49|154.29|0
1698349800000|2023-10-26 19:50:00|157.43|155.23|157.74|155.54|158.05|155.85|153.08|150.88|0
1698350100000|2023-10-26 19:55:00|157.43|155.23|157.29|155.09|159.02|156.82|155.44|153.24|0
1698350400000|2023-10-26 20:00:00|157.45|155.25|154.32|152.12|161.64|159.44|152.62|150.42|0
1698350700000|2023-10-26 20:05:00|154.48|152.28|153.39|151.19|156.66|154.46|152.77|150.57|0
1698351000000|2023-10-26 20:10:00|153.08|150.88|151.84|149.64|153.08|150.88|150.93|148.73|0
1698351300000|2023-10-26 20:15:00|152.25|149.85|152.48|150.08|154.26|151.86|152.1|149.7|0
1698351600000|2023-10-26 20:20:00|152.56|150.16|152.48|150.08|153.1|150.7|152.02|149.62|0
1698351900000|2023-10-26 20:25:00|152.33|149.93|151.55|149.15|152.33|149.93|151.4|149|0
1698352200000|2023-10-26 20:30:00|151.7|149.3|153.56|151.16|153.87|151.47|151.09|148.69|0
1698352500000|2023-10-26 20:35:00|153.71|151.31|154.33|151.93|154.33|151.93|152.78|150.38|0
1698352800000|2023-10-26 20:40:00|154.26|151.86|155.74|153.34|157.47|155.07|154.26|151.86|0
1698353100000|2023-10-26 20:45:00|155.89|153.49|154.95|152.55|157.47|155.07|154.72|152.32|0
1698353400000|2023-10-26 20:50:00|154.88|152.48|155.26|152.86|155.73|153.33|154.48|152.08|0
1698353700000|2023-10-26 20:55:00|155.19|152.79|154.71|152.31|155.26|152.86|154.48|152.08|0
1698354000000|2023-10-26 21:00:00|154.81|152.41|155.36|152.96|155.82|153.42|154.76|152.36|0
1698354300000|2023-10-26 21:05:00|155.34|152.94|154.94|152.54|155.34|152.94|154.85|152.45|0
1698354600000|2023-10-26 21:10:00|154.92|152.52|154.82|152.42|154.92|152.52|153.89|151.49|0
1698354900000|2023-10-26 21:15:00|154.78|152.38|154.34|151.94|154.87|152.47|154.11|151.71|0
1698355200000|2023-10-26 21:20:00|154.36|151.96|154.57|152.17|154.84|152.44|154.34|151.94|0
1698355500000|2023-10-26 21:25:00|154.59|152.19|155.27|152.87|155.3|152.9|154.59|152.19|0
1698355800000|2023-10-26 21:30:00|155.3|152.9|155.08|152.68|155.32|152.92|154.65|152.25|0
1698356100000|2023-10-26 21:35:00|155.11|152.71|153.96|151.56|155.64|153.24|151.1|148.7|0
1698356400000|2023-10-26 21:40:00|153.89|151.49|152.98|150.58|153.89|151.49|152.55|150.15|0
1698356700000|2023-10-26 21:45:00|153.11|150.71|153.16|150.76|153.62|151.22|152.87|150.47|0
1698357000000|2023-10-26 21:50:00|153.14|150.74|151.47|149.07|153.16|150.76|151.12|148.72|0
1698357300000|2023-10-26 21:55:00|151.52|149.12|151.13|148.73|151.84|149.44|150.69|148.29|0
1698357600000|2023-10-26 22:00:00|149.57|147.17|148.88|146.48|149.57|147.17|146.75|144.35|0
1698357900000|2023-10-26 22:05:00|148.57|146.17|147.66|145.26|149.18|146.78|147.66|145.26|0
1698358200000|2023-10-26 22:10:00|147.5|145.1|147.5|145.1|148.26|145.86|147.35|144.95|0
1698358500000|2023-10-26 22:15:00|147.65|145.25|146.44|144.04|148.11|145.71|146.14|143.74|0
1698358800000|2023-10-26 22:20:00|146.29|143.89|146.28|143.88|146.43|144.03|145.53|143.13|0
1698359100000|2023-10-26 22:25:00|146.43|144.03|146.88|144.48|147.04|144.64|146.13|143.73|0
1698359400000|2023-10-26 22:30:00|146.81|144.41|147.18|144.78|147.49|145.09|146.28|143.88|0
1698359700000|2023-10-26 22:35:00|147.03|144.63|145.97|143.57|147.33|144.93|145.97|143.57|0
1698360000000|2023-10-26 22:40:00|146.12|143.72|145.67|143.27|146.35|143.95|145.67|143.27|0
1698360300000|2023-10-26 22:45:00|145.82|143.42|145.66|143.26|146.27|143.87|145.36|142.96|0
1698360600000|2023-10-26 22:50:00|145.51|143.11|145.51|143.11|146.11|143.71|145.36|142.96|0
1698360900000|2023-10-26 22:55:00|145.44|143.04|145.96|143.56|145.96|143.56|145.21|142.81|0
1698361200000|2023-10-26 23:00:00|145.81|143.41|144.3|141.9|145.96|143.56|144.3|141.9|0
1698361500000|2023-10-26 23:05:00|144.23|141.83|143.85|141.45|144.3|141.9|143.7|141.3|0
1698361800000|2023-10-26 23:10:00|144|141.6|143.99|141.59|144.44|142.04|143.84|141.44|0
1698362100000|2023-10-26 23:15:00|144.07|141.67|143.39|140.99|144.07|141.67|143.24|140.84|0
1698362400000|2023-10-26 23:20:00|143.24|140.84|143.84|141.44|143.99|141.59|143.24|140.84|0
1698362700000|2023-10-26 23:25:00|143.91|141.51|143.83|141.43|143.99|141.59|143.68|141.28|0
1698363000000|2023-10-26 23:30:00|143.68|141.28|143.98|141.58|144.28|141.88|143.68|141.28|0
1698363300000|2023-10-26 23:35:00|144.13|141.73|144.13|141.73|144.58|142.18|143.98|141.58|0
1698363600000|2023-10-26 23:40:00|144.12|141.72|143.67|141.27|144.27|141.87|143.52|141.12|0
1698363900000|2023-10-26 23:45:00|143.52|141.12|143.52|141.12|143.97|141.57|143.52|141.12|0
1698364200000|2023-10-26 23:50:00|143.37|140.97|142.92|140.52|143.52|141.12|142.62|140.22|0
1698364500000|2023-10-26 23:55:00|142.77|140.37|142.77|140.37|142.77|140.37|142.32|139.92|0
1698364800000|2023-10-27 00:00:00|143.07|140.67|144.94|142.54|145.61|143.21|143.07|140.67|0
1698365100000|2023-10-27 00:05:00|145.01|142.61|145.91|143.51|146.36|143.96|144.71|142.31|0
1698365400000|2023-10-27 00:10:00|145.76|143.36|145.9|143.5|146.06|143.66|145.15|142.75|0
1698365700000|2023-10-27 00:15:00|145.83|143.43|146.96|144.56|146.96|144.56|145.45|143.05|0
1698366000000|2023-10-27 00:20:00|147.11|144.71|147.12|144.72|147.12|144.72|145.61|143.21|0
1698366300000|2023-10-27 00:25:00|146.97|144.57|146.21|143.81|147.12|144.72|145.84|143.44|0
1698366600000|2023-10-27 00:30:00|145.96|143.76|145.5|143.3|145.96|143.76|144.45|142.25|0
1698366900000|2023-10-27 00:35:00|145.65|143.45|146.71|144.51|147.02|144.82|145.35|143.15|0
1698367200000|2023-10-27 00:40:00|146.64|144.44|146.1|143.9|147.78|145.58|145.8|143.6|0
1698367500000|2023-10-27 00:45:00|146.25|144.05|145.94|143.74|146.4|144.2|145.64|143.44|0
1698367800000|2023-10-27 00:50:00|146.1|143.9|146.24|144.04|146.24|144.04|144.88|142.68|0
1698368100000|2023-10-27 00:55:00|146.09|143.89|146.39|144.19|146.39|144.19|145.49|143.29|0
1698368400000|2023-10-27 01:00:00|146.54|144.34|145.03|142.83|146.85|144.65|144.88|142.68|0
1698368700000|2023-10-27 01:05:00|144.88|142.68|144.42|142.22|145.33|143.13|144.42|142.22|0
1698369000000|2023-10-27 01:10:00|144.57|142.37|145.78|143.58|145.78|143.58|144.57|142.37|0
1698369300000|2023-10-27 01:15:00|145.93|143.73|144.87|142.67|146.08|143.88|144.41|142.21|0
1698369600000|2023-10-27 01:20:00|145.17|142.97|144.86|142.66|145.17|142.97|144.56|142.36|0
1698369900000|2023-10-27 01:25:00|144.71|142.51|145.01|142.81|145.16|142.96|144.26|142.06|0
1698370200000|2023-10-27 01:30:00|145.31|143.11|145.01|142.81|145.61|143.41|144.7|142.5|0
1698370500000|2023-10-27 01:35:00|144.85|142.65|143.95|141.75|145.46|143.26|143.8|141.6|0
1698370800000|2023-10-27 01:40:00|144.1|141.9|142.89|140.69|144.1|141.9|142.89|140.69|0
1698371100000|2023-10-27 01:45:00|143.04|140.84|142.74|140.54|143.19|140.99|142.74|140.54|0
1698371400000|2023-10-27 01:50:00|142.59|140.39|142.14|139.94|142.59|140.39|141.99|139.79|0
1698371700000|2023-10-27 01:55:00|141.99|139.79|142.88|140.68|143.03|140.83|141.99|139.79|0
1698372000000|2023-10-27 02:00:00|142.73|140.53|142.13|139.93|142.81|140.61|141.99|139.79|0
1698372300000|2023-10-27 02:05:00|142.28|140.08|141.98|139.78|142.58|140.38|141.98|139.78|0
1698372600000|2023-10-27 02:10:00|142.13|139.93|141.68|139.48|142.28|140.08|141.53|139.33|0
1698372900000|2023-10-27 02:15:00|141.83|139.63|141.08|138.88|141.83|139.63|140.93|138.73|0
1698373200000|2023-10-27 02:20:00|141.23|139.03|141.38|139.18|141.97|139.77|141.23|139.03|0
1698373500000|2023-10-27 02:25:00|141.52|139.32|141.67|139.47|141.97|139.77|141.52|139.32|0
1698373800000|2023-10-27 02:30:00|141.52|139.32|141.07|138.87|141.67|139.47|140.63|138.43|0
1698374100000|2023-10-27 02:35:00|141.22|139.02|141.37|139.17|141.37|139.17|141.07|138.87|0
1698374400000|2023-10-27 02:40:00|141.22|139.02|141.66|139.46|141.66|139.46|141.21|139.01|0
1698374700000|2023-10-27 02:45:00|141.81|139.61|142.25|140.05|142.55|140.35|141.66|139.46|0
1698375000000|2023-10-27 02:50:00|142.1|139.9|142.25|140.05|142.7|140.5|142.1|139.9|0
1698375300000|2023-10-27 02:55:00|142.1|139.9|142.54|140.34|142.84|140.64|142.1|139.9|0
1698375600000|2023-10-27 03:00:00|142.39|140.19|142.39|140.19|142.69|140.49|142.09|139.89|0
1698375900000|2023-10-27 03:05:00|142.54|140.34|142.84|140.64|142.99|140.79|142.54|140.34|0
1698376200000|2023-10-27 03:10:00|142.99|140.79|143.43|141.23|143.59|141.39|142.99|140.79|0
1698376500000|2023-10-27 03:15:00|143.51|141.31|143.58|141.38|143.73|141.53|143.28|141.08|0
1698376800000|2023-10-27 03:20:00|143.43|141.23|143.73|141.53|143.73|141.53|143.28|141.08|0
1698377100000|2023-10-27 03:25:00|143.58|141.38|143.57|141.37|143.72|141.52|143.42|141.22|0
1698377400000|2023-10-27 03:30:00|143.5|141.3|144.02|141.82|144.32|142.12|143.42|141.22|0
1698377700000|2023-10-27 03:35:00|144.17|141.97|144.02|141.82|144.62|142.42|144.02|141.82|0
1698378000000|2023-10-27 03:40:00|144.17|141.97|144.16|141.96|144.32|142.12|144.01|141.81|0
1698378300000|2023-10-27 03:45:00|144.31|142.11|143.56|141.36|144.31|142.11|143.41|141.21|0
1698378600000|2023-10-27 03:50:00|143.71|141.51|143.4|141.2|143.71|141.51|143.4|141.2|0
1698378900000|2023-10-27 03:55:00|143.1|140.9|142.35|140.15|143.1|140.9|142.35|140.15|0
1698379200000|2023-10-27 04:00:00|142.65|140.45|142.65|140.45|142.8|140.6|142.35|140.15|0
1698379500000|2023-10-27 04:05:00|142.5|140.3|142.2|140|142.8|140.6|142.05|139.85|0
1698379800000|2023-10-27 04:10:00|142.05|139.85|142.19|139.99|142.49|140.29|142.04|139.84|0
1698380100000|2023-10-27 04:15:00|142.04|139.84|141.89|139.69|142.34|140.14|141.89|139.69|0
1698380400000|2023-10-27 04:20:00|141.97|139.77|141.89|139.69|142.19|139.99|141.89|139.69|0
1698380700000|2023-10-27 04:25:00|141.74|139.54|142.33|140.13|142.33|140.13|141.59|139.39|0
1698381000000|2023-10-27 04:30:00|142.18|139.98|141.88|139.68|142.18|139.98|141.88|139.68|0
1698381300000|2023-10-27 04:35:00|141.81|139.61|141.13|138.93|141.88|139.68|141.13|138.93|0
1698381600000|2023-10-27 04:40:00|140.99|138.79|140.98|138.78|141.28|139.08|140.83|138.63|0
1698381900000|2023-10-27 04:45:00|141.13|138.93|141.28|139.08|141.43|139.23|141.13|138.93|0
1698382200000|2023-10-27 04:50:00|141.13|138.93|141.12|138.92|141.42|139.22|141.12|138.92|0
1698382500000|2023-10-27 04:55:00|140.97|138.77|140.45|138.25|141.12|138.92|140.08|137.88|0
1698382800000|2023-10-27 05:00:00|140.53|138.33|140.23|138.03|141.57|139.37|140.23|138.03|0
1698383100000|2023-10-27 05:05:00|140.37|138.17|141.11|138.91|141.12|138.92|140.23|138.03|0
1698383400000|2023-10-27 05:10:00|140.96|138.76|141.56|139.36|142|139.8|140.96|138.76|0
1698383700000|2023-10-27 05:15:00|141.48|139.28|140.81|138.61|141.56|139.36|140.81|138.61|0
1698384000000|2023-10-27 05:20:00|140.96|138.76|141.25|139.05|141.4|139.2|140.81|138.61|0
1698384300000|2023-10-27 05:25:00|141.1|138.9|140.51|138.31|141.25|139.05|140.51|138.31|0
1698384600000|2023-10-27 05:30:00|140.36|138.16|141.24|139.04|141.24|139.04|140.21|138.01|0
1698384900000|2023-10-27 05:35:00|141.1|138.9|141.91|139.71|141.91|139.71|141.1|138.9|0
1698385200000|2023-10-27 05:40:00|141.84|139.64|140.94|138.74|141.99|139.79|140.94|138.74|0
1698385500000|2023-10-27 05:45:00|140.79|138.59|140.97|138.77|141.17|138.97|140.64|138.44|0
1698385800000|2023-10-27 05:50:00|140.49|138.29|140.05|137.85|140.94|138.74|140.05|137.85|0
1698386100000|2023-10-27 05:55:00|140.2|138|139.9|137.7|140.49|138.29|139.9|137.7|0
1698386400000|2023-10-27 06:00:00|140.04|137.84|141.08|138.88|141.23|139.03|140.04|137.84|0
1698386700000|2023-10-27 06:05:00|140.93|138.73|140.48|138.28|141.23|139.03|140.04|137.84|0
1698387000000|2023-10-27 06:10:00|140.33|138.13|140.78|138.58|140.92|138.72|139.89|137.69|0
1698387300000|2023-10-27 06:15:00|140.63|138.43|140.62|138.42|140.92|138.72|140.33|138.13|0
1698387600000|2023-10-27 06:20:00|140.48|138.28|140.92|138.72|141.37|139.17|140.48|138.28|0
1698387900000|2023-10-27 06:25:00|141.07|138.87|142.26|140.06|142.41|140.21|140.92|138.72|0
1698388200000|2023-10-27 06:30:00|141.96|139.76|142.1|139.9|142.56|140.36|141.81|139.61|0
1698388500000|2023-10-27 06:35:00|142.25|140.05|141.95|139.75|142.25|140.05|141.36|139.16|0
1698388800000|2023-10-27 06:40:00|141.88|139.68|141.88|139.68|142.1|139.9|141.05|138.85|0
1698389100000|2023-10-27 06:45:00|141.8|139.6|141.8|139.6|142.32|140.12|141.35|139.15|0
1698389400000|2023-10-27 06:50:00|141.87|139.67|142.24|140.04|142.39|140.19|140.9|138.7|0
1698389700000|2023-10-27 06:55:00|142.39|140.19|142.39|140.19|142.39|140.19|141.49|139.29|0
1698390000000|2023-10-27 07:00:00|142.69|140.49|145.1|142.9|145.33|143.13|142.39|140.19|0
1698390300000|2023-10-27 07:05:00|145.25|143.05|145.24|143.04|146.46|144.26|144.49|142.29|0
1698390600000|2023-10-27 07:10:00|145.4|143.2|146.29|144.09|146.45|144.25|144.49|142.29|0
1698390900000|2023-10-27 07:15:00|146.6|144.4|144.93|142.73|146.6|144.4|144.62|142.42|0
1698391200000|2023-10-27 07:20:00|144.78|142.58|144.92|142.72|145.46|143.26|143.72|141.52|0
1698391500000|2023-10-27 07:25:00|145.07|142.87|145.53|143.33|145.68|143.48|143.87|141.67|0
1698391800000|2023-10-27 07:30:00|145.83|143.63|145.98|143.78|146.28|144.08|144.92|142.72|0
1698392100000|2023-10-27 07:35:00|146.13|143.93|145.75|143.55|146.28|144.08|145.22|143.02|0
1698392400000|2023-10-27 07:40:00|145.67|143.47|143.4|141.2|146.28|144.08|143.25|141.05|0
1698392700000|2023-10-27 07:45:00|143.55|141.35|143.26|141.06|143.86|141.66|142.96|140.76|0
1698393000000|2023-10-27 07:50:00|143.41|141.21|142.95|140.75|143.86|141.66|142.65|140.45|0
1698393300000|2023-10-27 07:55:00|143.1|140.9|143.25|141.05|143.56|141.36|142.8|140.6|0
1698393600000|2023-10-27 08:00:00|143.4|141.2|142.2|140|144.01|141.81|141.38|139.18|0
1698393900000|2023-10-27 08:05:00|142.35|140.15|142.64|140.44|142.94|140.74|141.6|139.4|0
1698394200000|2023-10-27 08:10:00|142.34|140.14|142.49|140.29|143.85|141.65|142.34|140.14|0
1698394500000|2023-10-27 08:15:00|142.34|140.14|141.22|139.02|142.64|140.44|141.14|138.94|0
1698394800000|2023-10-27 08:20:00|141.29|139.09|141.43|139.23|141.74|139.54|140.69|138.49|0
1698395100000|2023-10-27 08:25:00|141.58|139.38|141.13|138.93|141.88|139.68|140.98|138.78|0
1698395400000|2023-10-27 08:30:00|140.98|138.78|140.23|138.03|141.28|139.08|139.94|137.74|0
1698395700000|2023-10-27 08:35:00|140.31|138.11|139.78|137.58|140.98|138.78|139.78|137.58|0
1698396000000|2023-10-27 08:40:00|139.93|137.73|139.19|136.99|140.38|138.18|139.04|136.84|0
1698396300000|2023-10-27 08:45:00|139.48|137.28|140.07|137.87|140.67|138.47|139.18|136.98|0
1698396600000|2023-10-27 08:50:00|139.93|137.73|139.48|137.28|140.07|137.87|139.18|136.98|0
1698396900000|2023-10-27 08:55:00|139.33|137.13|138.29|136.09|139.77|137.57|138.14|135.94|0
1698397200000|2023-10-27 09:00:00|137.99|135.79|139.02|136.82|139.32|137.12|137.84|135.64|0
1698397500000|2023-10-27 09:05:00|138.88|136.68|138.28|136.08|139.02|136.82|138.14|135.94|0
1698397800000|2023-10-27 09:10:00|138.13|135.93|140.5|138.3|140.8|138.6|138.13|135.93|0
1698398100000|2023-10-27 09:15:00|140.21|138.01|140.65|138.45|140.8|138.6|139.76|137.56|0
1698398400000|2023-10-27 09:20:00|140.95|138.75|140.65|138.45|141.25|139.05|140.35|138.15|0
1698398700000|2023-10-27 09:25:00|140.8|138.6|141.24|139.04|141.24|139.04|140.2|138|0
1698399000000|2023-10-27 09:30:00|141.09|138.89|141.09|138.89|141.54|139.34|140.49|138.29|0
1698399300000|2023-10-27 09:35:00|141.84|139.64|142.81|140.61|143.03|140.83|141.39|139.19|0
1698399600000|2023-10-27 09:40:00|142.73|140.53|143.18|140.98|143.18|140.98|142.28|140.08|0
1698399900000|2023-10-27 09:45:00|143.33|141.13|142.57|140.37|143.63|141.43|142.57|140.37|0
1698400200000|2023-10-27 09:50:00|142.72|140.52|142.42|140.22|143.48|141.28|142.27|140.07|0
1698400500000|2023-10-27 09:55:00|142.57|140.37|142.27|140.07|142.72|140.52|142.27|140.07|0
1698400800000|2023-10-27 10:00:00|142.12|139.92|141.66|139.46|142.57|140.37|141.52|139.32|0
1698401100000|2023-10-27 10:05:00|141.81|139.61|140.61|138.41|141.81|139.61|140.61|138.41|0
1698401400000|2023-10-27 10:10:00|140.76|138.56|140.61|138.41|141.36|139.16|140.46|138.26|0
1698401700000|2023-10-27 10:15:00|141.06|138.86|140.91|138.71|141.65|139.45|140.61|138.41|0
1698402000000|2023-10-27 10:20:00|140.76|138.56|142.4|140.2|142.4|140.2|140.76|138.56|0
1698402300000|2023-10-27 10:25:00|142.48|140.28|141.95|139.75|142.7|140.5|141.95|139.75|0
1698402600000|2023-10-27 10:30:00|142.25|140.05|143.6|141.4|144.05|141.85|142.25|140.05|0
1698402900000|2023-10-27 10:35:00|143.45|141.25|143.9|141.7|144.05|141.85|142.99|140.79|0
1698403200000|2023-10-27 10:40:00|143.75|141.55|142.39|140.19|143.9|141.7|142.39|140.19|0
1698403500000|2023-10-27 10:45:00|142.24|140.04|142.38|140.18|142.54|140.34|141.93|139.73|0
1698403800000|2023-10-27 10:50:00|142.53|140.33|143.89|141.69|144.04|141.84|142.23|140.03|0
1698404100000|2023-10-27 10:55:00|144.04|141.84|144.94|142.74|145.1|142.9|143.73|141.53|0
1698404400000|2023-10-27 11:00:00|145.25|143.05|144.94|142.74|145.55|143.35|144.03|141.83|0
1698404700000|2023-10-27 11:05:00|145.09|142.89|146|143.8|146|143.8|144.64|142.44|0
1698405000000|2023-10-27 11:10:00|146.16|143.96|147.38|145.18|148.3|146.1|146|143.8|0
1698405300000|2023-10-27 11:15:00|147.53|145.33|149.22|147.02|149.38|147.18|147.38|145.18|0
1698405600000|2023-10-27 11:20:00|149.07|146.87|148.45|146.25|149.37|147.17|147.83|145.63|0
1698405900000|2023-10-27 11:25:00|148.29|146.09|149.66|147.46|150.13|147.93|147.98|145.78|0
1698406200000|2023-10-27 11:30:00|149.97|147.77|149.19|146.99|150.28|148.08|148.73|146.53|0
1698406500000|2023-10-27 11:35:00|149.35|147.15|150.74|148.54|150.89|148.69|149.19|146.99|0
1698406800000|2023-10-27 11:40:00|150.66|148.46|151.04|148.84|151.36|149.16|150.43|148.23|0
1698407100000|2023-10-27 11:45:00|150.89|148.69|151.04|148.84|151.2|149|149.65|147.45|0
1698407400000|2023-10-27 11:50:00|150.89|148.69|151.82|149.62|152.13|149.93|150.42|148.22|0
1698407700000|2023-10-27 11:55:00|151.97|149.77|151.89|149.69|152.44|150.24|151.35|149.15|0
1698408000000|2023-10-27 12:00:00|151.66|149.46|151.65|149.45|152.75|150.55|151.5|149.3|0
1698408300000|2023-10-27 12:05:00|151.5|149.3|149.32|147.12|151.5|149.3|149.17|146.97|0
1698408600000|2023-10-27 12:10:00|149.17|146.97|148.55|146.35|149.63|147.43|148.24|146.04|0
1698408900000|2023-10-27 12:15:00|148.4|146.2|147.32|145.12|148.55|146.35|147.01|144.81|0
1698409200000|2023-10-27 12:20:00|147.47|145.27|146.26|144.06|148.24|146.04|146.11|143.91|0
1698409500000|2023-10-27 12:25:00|146.42|144.22|146.65|144.45|147.03|144.83|146.26|144.06|0
1698409800000|2023-10-27 12:30:00|146.95|144.75|143.97|141.77|149.34|147.14|143.37|141.17|0
1698410100000|2023-10-27 12:35:00|143.82|141.62|145.95|143.75|145.95|143.75|143.67|141.47|0
1698410400000|2023-10-27 12:40:00|145.8|143.6|146.26|144.06|148.26|146.06|145.5|143.3|0
1698410700000|2023-10-27 12:45:00|145.95|143.75|145.03|142.83|146.26|144.06|144.12|141.92|0
1698411000000|2023-10-27 12:50:00|145.34|143.14|142.6|140.4|145.49|143.29|142|139.8|0
1698411300000|2023-10-27 12:55:00|142.75|140.55|144.65|142.45|145.94|143.74|141.55|139.35|0
1698411600000|2023-10-27 13:00:00|144.42|142.22|142.15|139.95|144.42|142.22|141.69|139.49|0
1698411900000|2023-10-27 13:05:00|141.99|139.79|141.69|139.49|142.9|140.7|141.54|139.34|0
1698412200000|2023-10-27 13:10:00|142.14|139.94|144.1|141.9|144.41|142.21|141.69|139.49|0
1698412500000|2023-10-27 13:15:00|144.41|142.21|144.25|142.05|144.55|142.35|143.19|140.99|0
1698412800000|2023-10-27 13:20:00|144.1|141.9|143.19|140.99|144.25|142.05|142.21|140.01|0
1698413100000|2023-10-27 13:25:00|143.34|141.14|145|142.8|145.31|143.11|142.73|140.53|0
1698413400000|2023-10-27 13:30:00|143.94|141.74|146.68|144.48|146.84|144.64|143.33|141.13|0
1698413700000|2023-10-27 13:35:00|146.53|144.33|148.27|146.07|148.99|146.79|145.8|143.6|0
1698414000000|2023-10-27 13:40:00|147.81|145.61|148.74|146.54|151.39|149.19|147.81|145.61|0
1698414300000|2023-10-27 13:45:00|148.42|146.22|152.33|150.13|152.65|150.45|146.72|144.52|0
1698414600000|2023-10-27 13:50:00|152.49|150.29|153.44|151.24|153.91|151.71|150.92|148.72|0
1698414900000|2023-10-27 13:55:00|153.28|151.08|150.52|148.32|153.28|151.08|149.82|147.62|0
1698415200000|2023-10-27 14:00:00|152.01|149.81|148.26|146.06|155.5|153.3|147.64|145.44|0
1698415500000|2023-10-27 14:05:00|148.1|145.9|150.62|148.42|152.35|150.15|146.42|144.22|0
1698415800000|2023-10-27 14:10:00|150.77|148.57|145.83|143.63|150.77|148.57|143.98|141.78|0
1698416100000|2023-10-27 14:15:00|146.14|143.94|151.61|149.41|151.77|149.57|145.98|143.78|0
1698416400000|2023-10-27 14:20:00|150.98|148.78|150.5|148.3|151.45|149.25|146.29|144.09|0
1698416700000|2023-10-27 14:25:00|150.66|148.46|150.96|148.76|151.29|149.09|147.36|145.16|0
1698417000000|2023-10-27 14:30:00|150.8|148.6|150.8|148.6|152.85|150.65|149.7|147.5|0
1698417300000|2023-10-27 14:35:00|150.64|148.44|153.61|151.41|153.77|151.57|147.49|145.29|0
1698417600000|2023-10-27 14:40:00|153.29|151.09|157.13|154.93|158.42|156.22|153.14|150.94|0
1698417900000|2023-10-27 14:45:00|157.61|155.41|154.18|151.98|157.61|155.41|153.07|150.87|0
1698418200000|2023-10-27 14:50:00|154.02|151.82|150.55|148.35|154.02|151.82|149.3|147.1|0
1698418500000|2023-10-27 14:55:00|150.71|148.51|148.24|146.04|150.86|148.66|147.62|145.42|0
1698418800000|2023-10-27 15:00:00|148.08|145.88|149.17|146.97|149.96|147.76|147.46|145.26|0
1698419100000|2023-10-27 15:05:00|149.64|147.44|145.76|143.56|149.8|147.6|144.99|142.79|0
1698419400000|2023-10-27 15:10:00|145.91|143.71|143.61|141.41|147.77|145.57|143.61|141.41|0
1698419700000|2023-10-27 15:15:00|143.76|141.56|144.68|142.48|144.83|142.63|141.78|139.58|0
1698420000000|2023-10-27 15:20:00|144.52|142.32|143.75|141.55|145.6|143.4|142.69|140.49|0
1698420300000|2023-10-27 15:25:00|143.6|141.4|145.28|143.08|145.44|143.24|143.14|140.94|0
1698420600000|2023-10-27 15:30:00|144.98|142.78|149.93|147.73|150.4|148.2|144.98|142.78|0
1698420900000|2023-10-27 15:35:00|150.09|147.89|148.21|146.01|150.56|148.36|145.74|143.54|0
1698421200000|2023-10-27 15:40:00|148.06|145.86|149.61|147.41|149.77|147.57|147.13|144.93|0
1698421500000|2023-10-27 15:45:00|150.08|147.88|149.92|147.72|152.44|150.24|149.14|146.94|0
1698421800000|2023-10-27 15:50:00|149.77|147.57|150.39|148.19|150.55|148.35|148.36|146.16|0
1698422100000|2023-10-27 15:55:00|150.7|148.5|148.51|146.31|150.7|148.5|148.51|146.31|0
1698422400000|2023-10-27 16:00:00|148.36|146.16|150.85|148.65|152.27|150.07|147.73|145.53|0
1698422700000|2023-10-27 16:05:00|151.17|148.97|148.66|146.46|151.33|149.13|148.19|145.99|0
1698423000000|2023-10-27 16:10:00|148.82|146.62|152.11|149.91|152.27|150.07|148.5|146.3|0
1698423300000|2023-10-27 16:15:00|152.27|150.07|149.75|147.55|152.58|150.38|149.75|147.55|0
1698423600000|2023-10-27 16:20:00|149.59|147.39|153.21|151.01|153.53|151.33|149.43|147.23|0
1698423900000|2023-10-27 16:25:00|153.37|151.17|154.16|151.96|157.36|155.16|152.58|150.38|0
1698424200000|2023-10-27 16:30:00|154.32|152.12|154.44|152.24|156.52|154.32|152.45|150.25|0
1698424500000|2023-10-27 16:35:00|154.6|152.4|151.91|149.71|154.92|152.72|151.91|149.71|0
1698424800000|2023-10-27 16:40:00|152.06|149.86|154.59|152.39|154.75|152.55|151.91|149.71|0
1698425100000|2023-10-27 16:45:00|154.91|152.71|156.83|154.63|156.99|154.79|154.75|152.55|0
1698425400000|2023-10-27 16:50:00|156.67|154.47|157.79|155.59|159.57|157.37|156.35|154.15|0
1698425700000|2023-10-27 16:55:00|157.63|155.43|160.53|158.33|165.41|163.21|157.63|155.43|0
1698426000000|2023-10-27 17:00:00|160.37|158.17|161.17|158.97|161.18|158.98|158.92|156.72|0
1698426300000|2023-10-27 17:05:00|162.15|159.95|166.72|164.52|167.23|165.03|161.99|159.79|0
1698426600000|2023-10-27 17:10:00|166.88|164.68|168.19|165.99|168.85|166.65|164.75|162.55|0
1698426900000|2023-10-27 17:15:00|168.36|166.16|169.07|166.43|171.23|168.59|167.1|164.46|0
1698427200000|2023-10-27 17:20:00|169.24|166.6|168.47|165.83|171.06|168.42|167.81|165.17|0
1698427500000|2023-10-27 17:25:00|168.63|165.99|169.12|166.48|170.11|167.47|165.69|163.05|0
1698427800000|2023-10-27 17:30:00|168.96|166.32|168.63|165.99|171.11|168.47|168.63|165.99|0
1698428100000|2023-10-27 17:35:00|168.96|166.32|170.6|167.96|171.6|168.96|167.81|165.17|0
1698428400000|2023-10-27 17:40:00|170.77|168.13|168.92|166.28|172.26|169.62|166.79|164.15|0
1698428700000|2023-10-27 17:45:00|168.76|166.12|170.4|167.76|171.4|168.76|168.43|165.79|0
1698429000000|2023-10-27 17:50:00|170.24|167.6|172.22|169.58|172.56|169.92|167.93|165.29|0
1698429300000|2023-10-27 17:55:00|172.56|169.92|171.89|169.25|173.22|170.58|171.06|168.42|0
1698429600000|2023-10-27 18:00:00|171.72|169.08|173.43|170.79|174.1|171.46|171.12|168.48|0
1698429900000|2023-10-27 18:05:00|173.27|170.63|174.07|171.43|176.95|174.31|172.9|170.26|0
1698430200000|2023-10-27 18:10:00|174.23|171.59|172.73|170.09|174.4|171.76|171.74|169.1|0
1698430500000|2023-10-27 18:15:00|172.57|169.93|172.07|169.43|173.23|170.59|168.45|165.81|0
1698430800000|2023-10-27 18:20:00|172.23|169.59|174.89|172.25|176.23|173.59|172.23|169.59|0
1698431100000|2023-10-27 18:25:00|175.23|172.59|176.23|173.59|177.4|174.76|174.06|171.42|0
1698431400000|2023-10-27 18:30:00|176.06|173.42|171.56|168.92|177.24|174.6|169.75|167.11|0
1698431700000|2023-10-27 18:35:00|171.73|169.09|168.04|165.4|172.72|170.08|167.62|164.98|0
1698432000000|2023-10-27 18:40:00|168.21|165.57|167.87|165.23|169.85|167.21|167.87|165.23|0
1698432300000|2023-10-27 18:45:00|167.55|164.91|172.66|170.02|172.99|170.35|166.4|163.76|0
1698432600000|2023-10-27 18:50:00|172.49|169.85|174.87|172.23|175.21|172.57|171.83|169.19|0
1698432900000|2023-10-27 18:55:00|174.7|172.06|178.06|175.42|179.75|177.11|174.7|172.06|0
1698433200000|2023-10-27 19:00:00|178.23|175.59|177.38|174.74|178.73|176.09|175.87|173.23|0
1698433500000|2023-10-27 19:05:00|177.55|174.91|176.54|173.9|177.89|175.25|175.2|172.56|0
1698433800000|2023-10-27 19:10:00|176.37|173.73|175.19|172.55|178.05|175.41|173.86|171.22|0
1698434100000|2023-10-27 19:15:00|175.53|172.89|175.19|172.55|176.03|173.39|173.36|170.72|0
1698434400000|2023-10-27 19:20:00|175.52|172.88|175.19|172.55|177.2|174.56|174.52|171.88|0
1698434700000|2023-10-27 19:25:00|175.02|172.38|171.69|169.05|175.02|172.38|171.53|168.89|0
1698435000000|2023-10-27 19:30:00|171.86|169.22|174.93|172.29|174.93|172.29|170.37|167.73|0
1698435300000|2023-10-27 19:35:00|174.59|171.95|177.97|175.33|177.97|175.33|174.59|171.95|0
1698435600000|2023-10-27 19:40:00|177.8|175.16|178.61|175.75|178.82|176.18|174.75|172.11|0
1698435900000|2023-10-27 19:45:00|178.78|175.92|175.24|172.38|178.78|175.92|175.24|172.38|0
1698436200000|2023-10-27 19:50:00|174.9|172.04|172.73|169.87|176.24|173.38|172.23|169.37|0
1698436500000|2023-10-27 19:55:00|172.56|169.7|169.5|166.64|174.39|171.53|168.52|165.66|0
1698436800000|2023-10-27 20:00:00|170.16|167.3|168.84|165.98|170.16|167.3|167.7|164.84|0
1698437100000|2023-10-27 20:05:00|169|166.14|170.15|167.29|170.32|167.46|169|166.14|0
1698437400000|2023-10-27 20:10:00|169.99|167.13|170.15|167.29|170.31|167.45|169.33|166.47|0
1698625200000|2023-10-30 00:20:00|159.13|156.01|159.13|156.01|159.13|156.01|159.13|156.01|0
1698625500000|2023-10-30 00:25:00|159.29|156.17|159.77|156.65|160.09|156.97|159.21|156.09|0
1698653700000|2023-10-30 08:15:00|150.98|148.98|150.97|148.97|151.52|149.52|150.59|148.59|0
1698654000000|2023-10-30 08:20:00|150.82|148.82|151.91|149.91|153.16|151.16|150.51|148.51|0
1698654300000|2023-10-30 08:25:00|152.06|150.06|151.75|149.75|153.32|151.32|151.44|149.44|0
1698654600000|2023-10-30 08:30:00|151.9|149.9|153.62|151.62|153.62|151.62|151.9|149.9|0
1698654900000|2023-10-30 08:35:00|153.78|151.78|153.15|151.15|153.78|151.78|152.68|150.68|0
1698655200000|2023-10-30 08:40:00|152.99|150.99|154.25|152.25|154.25|152.25|152.37|150.37|0
1698655500000|2023-10-30 08:45:00|154.09|152.09|154.56|152.56|155.35|153.35|153.7|151.7|0
1698655800000|2023-10-30 08:50:00|154.72|152.72|153.3|151.3|154.88|152.88|153.14|151.14|0
1698656100000|2023-10-30 08:55:00|153.14|151.14|152.98|150.98|153.61|151.61|152.51|150.51|0
1698656400000|2023-10-30 09:00:00|153.29|151.29|151.1|149.1|153.29|151.29|151.1|149.1|0
1698656700000|2023-10-30 09:05:00|151.18|149.18|149.62|147.62|151.41|149.41|149.08|147.08|0
1698657000000|2023-10-30 09:10:00|149.39|147.39|149.54|147.54|149.85|147.85|148.77|146.77|0
1698657300000|2023-10-30 09:15:00|149.38|147.38|148.76|146.76|149.46|147.46|148.76|146.76|0
1698657600000|2023-10-30 09:20:00|148.92|146.92|148.53|146.53|150.07|148.07|148.53|146.53|0
1698657900000|2023-10-30 09:25:00|148.61|146.61|149.61|147.61|150.24|148.24|148.22|146.22|0
1698658200000|2023-10-30 09:30:00|149.46|147.46|149.61|147.61|149.92|147.92|149.07|147.07|0
1698658500000|2023-10-30 09:35:00|149.45|147.45|151.01|149.01|151.01|149.01|149.45|147.45|0
1698658800000|2023-10-30 09:40:00|150.86|148.86|149.91|147.91|151.17|149.17|149.6|147.6|0
1698659100000|2023-10-30 09:45:00|150.07|148.07|149.76|147.76|150.38|148.38|149.13|147.13|0
1698659400000|2023-10-30 09:50:00|149.91|147.91|148.97|146.97|150.07|148.07|148.82|146.82|0
1698659700000|2023-10-30 09:55:00|149.13|147.13|149.28|147.28|149.59|147.59|149.13|147.13|0
1698660000000|2023-10-30 10:00:00|149.13|147.13|149.43|147.43|149.59|147.59|148.81|146.81|0
1698660300000|2023-10-30 10:05:00|149.28|147.28|149.43|147.43|149.74|147.74|148.81|146.81|0
1698660600000|2023-10-30 10:10:00|149.59|147.59|150.21|148.21|150.36|148.36|148.81|146.81|0
1698660900000|2023-10-30 10:15:00|150.36|148.36|150.2|148.2|150.36|148.36|148.8|146.8|0
1698661200000|2023-10-30 10:20:00|150.05|148.05|151.45|149.45|151.45|149.45|149.89|147.89|0
1698661500000|2023-10-30 10:25:00|151.61|149.61|150.82|148.82|151.61|149.61|150.82|148.82|0
1698661800000|2023-10-30 10:30:00|150.98|148.98|151.76|149.76|151.92|149.92|150.28|148.28|0
1698662100000|2023-10-30 10:35:00|151.6|149.6|150.97|148.97|151.6|149.6|150.97|148.97|0
1698662400000|2023-10-30 10:40:00|151.05|149.05|149.56|147.56|151.28|149.28|149.56|147.56|0
1698662700000|2023-10-30 10:45:00|149.87|147.87|150.18|148.18|150.65|148.65|149.4|147.4|0
1698663000000|2023-10-30 10:50:00|150.02|148.02|149.4|147.4|150.18|148.18|148.7|146.7|0
1698663300000|2023-10-30 10:55:00|149.24|147.24|150.41|148.41|150.57|148.57|149.09|147.09|0
1698663600000|2023-10-30 11:00:00|150.33|148.33|149.16|147.16|150.72|148.72|149.16|147.16|0
1698663900000|2023-10-30 11:05:00|149.24|147.24|149.85|147.85|150.17|148.17|148.77|146.77|0
1698664200000|2023-10-30 11:10:00|150.01|148.01|150.16|148.16|150.24|148.24|149.54|147.54|0
1698664500000|2023-10-30 11:15:00|149.93|147.93|149.85|147.85|149.93|147.93|148.92|146.92|0
1698664800000|2023-10-30 11:20:00|150|148|149.84|147.84|150.31|148.31|149.54|147.54|0
1698665100000|2023-10-30 11:25:00|150|148|150.78|148.78|151.09|149.09|150|148|0
1698665400000|2023-10-30 11:30:00|150.62|148.62|149.37|147.37|150.78|148.78|149.21|147.21|0
1698665700000|2023-10-30 11:35:00|149.53|147.53|148.03|146.03|149.53|147.53|148.03|146.03|0
1698666000000|2023-10-30 11:40:00|148.18|146.18|147.71|145.71|148.33|146.33|147.71|145.71|0
1698666300000|2023-10-30 11:45:00|147.87|145.87|146.78|144.78|148.1|146.1|146.32|144.32|0
1698666600000|2023-10-30 11:50:00|146.93|144.93|147.7|145.7|147.7|145.7|146.01|144.01|0
1698666900000|2023-10-30 11:55:00|147.86|145.86|147.7|145.7|148.01|146.01|147.39|145.39|0
1698667200000|2023-10-30 12:00:00|147.55|145.55|148.79|146.79|148.94|146.94|147.39|145.39|0
1698667500000|2023-10-30 12:05:00|148.94|146.94|149.25|147.25|149.88|147.88|148.94|146.94|0
1698667800000|2023-10-30 12:10:00|149.09|147.09|150.14|148.14|150.19|148.19|148.94|146.94|0
1698668100000|2023-10-30 12:15:00|150.22|148.22|149.66|147.66|150.29|148.29|149.51|147.51|0
1698668400000|2023-10-30 12:20:00|149.75|147.75|150.6|148.6|150.6|148.6|149.2|147.2|0
1698668700000|2023-10-30 12:25:00|150.44|148.44|150.91|148.91|151.38|149.38|150.29|148.29|0
1698669000000|2023-10-30 12:30:00|150.83|148.83|150.44|148.44|151.22|149.22|150.28|148.28|0
1698669300000|2023-10-30 12:35:00|150.59|148.59|151.69|149.69|151.84|149.84|150.59|148.59|0
1698669600000|2023-10-30 12:40:00|151.84|149.84|150.59|148.59|152|150|150.27|148.27|0
1698669900000|2023-10-30 12:45:00|150.74|148.74|152.47|150.47|152.47|150.47|150.27|148.27|0
1698670200000|2023-10-30 12:50:00|152.63|150.63|152.31|150.31|152.78|150.78|151.99|149.99|0
1698670500000|2023-10-30 12:55:00|152.46|150.46|150.73|148.73|152.62|150.62|150.73|148.73|0
1698670800000|2023-10-30 13:00:00|150.66|148.66|150.57|148.57|150.89|148.89|149.79|147.79|0
1698671100000|2023-10-30 13:05:00|150.65|148.65|150.25|148.25|151.2|149.2|149.63|147.63|0
1698671400000|2023-10-30 13:10:00|150.34|148.34|149.78|147.78|151.04|149.04|149.47|147.47|0
1698671700000|2023-10-30 13:15:00|149.94|147.94|149.15|147.15|150.25|148.25|149|147|0
1698672000000|2023-10-30 13:20:00|149|147|148.68|146.68|149.31|147.31|148.37|146.37|0
1698672300000|2023-10-30 13:25:00|149|147|148.06|146.06|149|147|147.44|145.44|0
1698672600000|2023-10-30 13:30:00|147.9|145.9|143.9|141.9|147.9|145.9|143.6|141.6|0
1698672900000|2023-10-30 13:35:00|143.6|141.6|141.16|139.16|144.51|142.51|140.42|138.42|0
1698673200000|2023-10-30 13:40:00|139.58|137.58|139.43|137.43|141.1|139.1|138.68|136.68|0
1698673500000|2023-10-30 13:45:00|139.28|137.28|137.25|135.25|139.28|137.28|136.88|134.88|0
1698673800000|2023-10-30 13:50:00|137.32|135.32|137.62|135.62|139.12|137.12|136.58|134.58|0
1698674100000|2023-10-30 13:55:00|137.47|135.47|138.82|136.82|139.42|137.42|135.98|133.98|0
1698674400000|2023-10-30 14:00:00|138.36|136.36|142.45|140.45|142.91|140.91|137.91|135.91|0
1698674700000|2023-10-30 14:05:00|142.76|140.76|140.47|138.47|143.37|141.37|139.86|137.86|0
1698675000000|2023-10-30 14:10:00|140.62|138.62|145.64|143.64|146.1|144.1|140.32|138.32|0
1698675300000|2023-10-30 14:15:00|145.48|143.48|149.2|147.2|150.62|148.62|145.48|143.48|0
1698675600000|2023-10-30 14:20:00|148.89|146.89|151.08|149.08|152.03|150.03|148.89|146.89|0
1698675900000|2023-10-30 14:25:00|150.93|148.93|152.4|150.4|154.46|152.46|150.18|148.18|0
1698676200000|2023-10-30 14:30:00|152.88|150.88|152.63|150.63|154.38|152.38|152.16|150.16|0
1698676500000|2023-10-30 14:35:00|152.95|150.95|153.74|151.74|154.05|152.05|150.74|148.74|0
1698676800000|2023-10-30 14:40:00|153.58|151.58|156.12|154.12|156.12|154.12|151.84|149.84|0
1698677100000|2023-10-30 14:45:00|155.8|153.8|151.99|149.99|156.44|154.44|151.36|149.36|0
1698677400000|2023-10-30 14:50:00|152.46|150.46|149.95|147.95|152.78|150.78|148.7|146.7|0
1698677700000|2023-10-30 14:55:00|149.79|147.79|151.83|149.83|152.62|150.62|149.79|147.79|0
1698678000000|2023-10-30 15:00:00|151.51|149.51|146.55|144.55|151.51|149.51|145.96|143.96|0
1698678300000|2023-10-30 15:05:00|146.24|144.24|145.93|143.93|146.55|144.55|145.01|143.01|0
1698678600000|2023-10-30 15:10:00|146.09|144.09|147.63|145.63|147.79|145.79|144.54|142.54|0
1698678900000|2023-10-30 15:15:00|147.79|145.79|149.5|147.5|149.97|147.97|147.63|145.63|0
1698679200000|2023-10-30 15:20:00|149.66|147.66|153.13|151.13|154.56|152.56|148.88|146.88|0
1698679500000|2023-10-30 15:25:00|153.29|151.29|151.56|149.56|153.94|151.94|151.56|149.56|0
1698679800000|2023-10-30 15:30:00|151.71|149.71|148.1|146.1|151.71|149.71|147.79|145.79|0
1698680100000|2023-10-30 15:35:00|147.95|145.95|150.13|148.13|150.13|148.13|145.78|143.78|0
1698680400000|2023-10-30 15:40:00|150.29|148.29|148.72|146.72|151.07|149.07|148.56|146.56|0
1698680700000|2023-10-30 15:45:00|148.41|146.41|148.57|146.57|149.75|147.75|148.1|146.1|0
1698681000000|2023-10-30 15:50:00|148.73|146.73|146.16|144.16|149.35|147.35|145.77|143.77|0
1698681300000|2023-10-30 15:55:00|145.92|143.92|144.69|142.69|146.85|144.85|144.38|142.38|0
1698681600000|2023-10-30 16:00:00|144.84|142.84|144.22|142.22|145.3|143.3|143.91|141.91|0
1698681900000|2023-10-30 16:05:00|144.38|142.38|146.22|144.22|147.15|145.15|144.22|142.22|0
1698682200000|2023-10-30 16:10:00|146.07|144.07|144.21|142.21|146.22|144.22|143.14|141.14|0
1698682500000|2023-10-30 16:15:00|144.37|142.37|146.84|144.84|147.77|145.77|143.14|141.14|0
1698682800000|2023-10-30 16:20:00|146.68|144.68|147.77|145.77|148.39|146.39|146.68|144.68|0
1698683100000|2023-10-30 16:25:00|147.61|145.61|148.85|146.85|149.01|147.01|146.83|144.83|0
1698683400000|2023-10-30 16:30:00|148.7|146.7|146.51|144.51|149.01|147.01|146.51|144.51|0
1698683700000|2023-10-30 16:35:00|146.36|144.36|148.07|146.07|148.22|146.22|144.66|142.66|0
1698684000000|2023-10-30 16:40:00|148.22|146.22|151.52|149.52|151.99|149.99|148.07|146.07|0
1698684300000|2023-10-30 16:45:00|151.2|149.2|150.25|148.25|153.26|151.26|150.1|148.1|0
1698684600000|2023-10-30 16:50:00|150.1|148.1|150.88|148.88|151.04|149.04|148.84|146.84|0
1698684900000|2023-10-30 16:55:00|150.72|148.72|149.46|147.46|151.99|149.99|149.46|147.46|0
1698685200000|2023-10-30 17:00:00|149.3|147.3|148.67|146.67|151.03|149.03|148.36|146.36|0
1698685500000|2023-10-30 17:05:00|148.52|146.52|146.96|144.96|148.83|146.83|146.65|144.65|0
1698685800000|2023-10-30 17:10:00|146.73|144.73|147.45|145.45|148.2|146.2|146.33|144.33|0
1698686100000|2023-10-30 17:15:00|147.29|145.29|146.67|144.67|147.29|145.29|145.58|143.58|0
1698686400000|2023-10-30 17:20:00|146.51|144.51|142.66|140.66|147.6|145.6|142.5|140.5|0
1698686700000|2023-10-30 17:25:00|142.5|140.5|137.96|135.96|142.81|140.81|136.91|134.91|0
1698687000000|2023-10-30 17:30:00|137.36|135.36|138.53|136.53|139.51|137.51|135.87|133.87|0
1698687300000|2023-10-30 17:35:00|138.76|136.76|138.68|136.68|140.04|138.04|137.93|135.93|0
1698687600000|2023-10-30 17:40:00|138.53|136.53|138.07|136.07|138.83|136.83|137.47|135.47|0
1698687900000|2023-10-30 17:45:00|136.87|134.87|136.12|134.12|137.62|135.62|136.12|134.12|0
1698688200000|2023-10-30 17:50:00|136.27|134.27|134.19|132.19|136.42|134.42|133.75|131.75|0
1698688500000|2023-10-30 17:55:00|134.49|132.49|133.75|131.75|135.38|133.38|133.6|131.6|0
1698688800000|2023-10-30 18:00:00|133.9|131.9|133.74|131.74|135.08|133.08|133.6|131.6|0
1698689100000|2023-10-30 18:05:00|133.89|131.89|135.96|133.96|136.26|134.26|133.74|131.74|0
1698689400000|2023-10-30 18:10:00|135.66|133.66|136.55|134.55|136.55|134.55|134.48|132.48|0
1698689700000|2023-10-30 18:15:00|136.7|134.7|136.78|134.78|137.9|135.9|136.25|134.25|0
1698690000000|2023-10-30 18:20:00|136.85|134.85|135.8|133.8|137.6|135.6|135.06|133.06|0
1698690300000|2023-10-30 18:25:00|136.1|134.1|136.32|134.32|136.99|134.99|135.06|133.06|0
1698690600000|2023-10-30 18:30:00|136.24|134.24|134.46|132.46|136.24|134.24|134.17|132.17|0
1698690900000|2023-10-30 18:35:00|134.31|132.31|132.54|130.54|134.46|132.46|131.38|129.38|0
1698691200000|2023-10-30 18:40:00|132.69|130.69|132.1|130.1|133.28|131.28|131.81|129.81|0
1698691500000|2023-10-30 18:45:00|131.96|129.96|130.5|128.5|132.25|130.25|130.21|128.21|0
1698691800000|2023-10-30 18:50:00|130.64|128.64|132.53|130.53|133.41|131.41|130.21|128.21|0
1698692100000|2023-10-30 18:55:00|132.68|130.68|132.82|130.82|133.71|131.71|132.39|130.39|0
1698692400000|2023-10-30 19:00:00|132.68|130.68|132.23|130.23|133.56|131.56|129.76|127.76|0
1698692700000|2023-10-30 19:05:00|132.09|130.09|131.94|129.94|132.67|130.67|130.63|128.63|0
1698693000000|2023-10-30 19:10:00|132.08|130.08|130.91|128.91|132.96|130.96|130.33|128.33|0
1698693300000|2023-10-30 19:15:00|130.77|128.77|130.04|128.04|131.49|129.49|129.9|127.9|0
1698693600000|2023-10-30 19:20:00|129.9|127.9|128.16|126.16|130.55|128.55|127.95|125.95|0
1698693900000|2023-10-30 19:25:00|128.24|126.24|130.47|128.47|130.9|128.9|128.16|126.16|0
1698694200000|2023-10-30 19:30:00|130.54|128.54|130.9|128.9|131.19|129.19|129.89|127.89|0
1698694500000|2023-10-30 19:35:00|130.75|128.75|130.46|128.46|131.19|129.19|129.59|127.59|0
1698694800000|2023-10-30 19:40:00|130.32|128.32|131.04|129.04|132.35|130.35|130.17|128.17|0
1698695100000|2023-10-30 19:45:00|131.33|129.33|131.91|129.91|132.2|130.2|131.04|129.04|0
1698695400000|2023-10-30 19:50:00|131.76|129.76|132.05|130.05|132.93|130.93|130.89|128.89|0
1698695700000|2023-10-30 19:55:00|131.61|129.61|134.55|132.55|134.99|132.99|131.47|129.47|0
1698696000000|2023-10-30 20:00:00|133.96|131.96|135.43|133.43|136.03|134.03|133.81|131.81|0
1698696300000|2023-10-30 20:05:00|135.73|133.73|134.69|132.69|135.88|133.88|134.69|132.69|0
1698696600000|2023-10-30 20:10:00|134.84|132.84|134.09|132.09|135.13|133.13|133.95|131.95|0
1698696900000|2023-10-30 20:15:00|134.05|131.85|134.63|132.43|134.63|132.43|134.04|131.84|0
1698697200000|2023-10-30 20:20:00|134.78|132.58|135.22|133.02|135.22|133.02|134.63|132.43|0
1698697500000|2023-10-30 20:25:00|135.37|133.17|135.81|133.61|136.11|133.91|135.22|133.02|0
1698697800000|2023-10-30 20:30:00|135.96|133.76|135.96|133.76|135.96|133.76|135.81|133.61|0
1698698100000|2023-10-30 20:35:00|136.11|133.91|136.4|134.2|136.48|134.28|136.1|133.9|0
1698698400000|2023-10-30 20:40:00|136.55|134.35|136.55|134.35|136.7|134.5|136.25|134.05|0
1698698700000|2023-10-30 20:45:00|136.69|134.49|136.54|134.34|136.99|134.79|136.39|134.19|0
1698699000000|2023-10-30 20:50:00|136.39|134.19|135.65|133.45|136.39|134.19|135.65|133.45|0
1698699300000|2023-10-30 20:55:00|135.79|133.59|135.13|132.93|135.94|133.74|135.13|132.93|0
1698699600000|2023-10-30 21:00:00|135.37|133.17|135.54|133.34|135.59|133.39|135.37|133.17|0
1698699900000|2023-10-30 21:05:00|135.52|133.32|135.65|133.45|135.76|133.56|135.41|133.21|0
1698700200000|2023-10-30 21:10:00|135.67|133.47|135.64|133.44|135.71|133.51|135.55|133.35|0
1698700500000|2023-10-30 21:15:00|135.58|133.38|135.73|133.53|135.73|133.53|135.57|133.37|0
1698700800000|2023-10-30 21:20:00|135.79|133.59|135.75|133.55|135.92|133.72|135.75|133.55|0
1698701100000|2023-10-30 21:25:00|135.83|133.63|135.83|133.63|136.35|134.15|135.79|133.59|0
1698701400000|2023-10-30 21:30:00|135.79|133.59|135.68|133.48|135.79|133.59|135.41|133.21|0
1698701700000|2023-10-30 21:35:00|135.56|133.36|135.58|133.38|135.67|133.47|135.26|133.06|0
1698702000000|2023-10-30 21:40:00|135.67|133.47|135.53|133.33|135.67|133.47|135.53|133.33|0
1698702300000|2023-10-30 21:45:00|135.64|133.44|135.49|133.29|135.69|133.49|135.49|133.29|0
1698702600000|2023-10-30 21:50:00|135.6|133.4|135.48|133.28|135.6|133.4|135.48|133.28|0
1698702900000|2023-10-30 21:55:00|135.79|133.59|136|133.8|136|133.8|135.57|133.37|0
1698703200000|2023-10-30 22:00:00|135.68|133.48|135.45|133.25|136.04|133.84|135.3|133.1|0
1698703500000|2023-10-30 22:05:00|135.59|133.39|136.63|134.43|136.78|134.58|135.3|133.1|0
1698703800000|2023-10-30 22:10:00|136.56|134.36|136.93|134.73|137.08|134.88|136.48|134.28|0
1698704100000|2023-10-30 22:15:00|136.78|134.58|136.33|134.13|136.78|134.58|135.88|133.68|0
1698704400000|2023-10-30 22:20:00|136.26|134.06|135.88|133.68|136.33|134.13|135.88|133.68|0
1698704700000|2023-10-30 22:25:00|136.03|133.83|135.73|133.53|136.03|133.83|135.58|133.38|0
1698705000000|2023-10-30 22:30:00|135.72|133.52|135.72|133.52|135.72|133.52|135.57|133.37|0
1698705300000|2023-10-30 22:35:00|135.57|133.37|136.02|133.82|136.17|133.97|135.57|133.37|0
1698705600000|2023-10-30 22:40:00|135.87|133.67|135.27|133.07|135.87|133.67|135.27|133.07|0
1698705900000|2023-10-30 22:45:00|135.42|133.22|135.71|133.51|135.86|133.66|135.42|133.22|0
1698706200000|2023-10-30 22:50:00|135.86|133.66|135.56|133.36|135.86|133.66|135.56|133.36|0
1698706500000|2023-10-30 22:55:00|135.64|133.44|135.85|133.65|135.85|133.65|135.63|133.43|0
1698706800000|2023-10-30 23:00:00|136|133.8|136.59|134.39|136.59|134.39|135.85|133.65|0
1698707100000|2023-10-30 23:05:00|136.74|134.54|135.4|133.2|136.74|134.54|135.4|133.2|0
1698707400000|2023-10-30 23:10:00|135.48|133.28|135.4|133.2|135.7|133.5|135.4|133.2|0
1698707700000|2023-10-30 23:15:00|135.47|133.27|135.99|133.79|135.99|133.79|135.4|133.2|0
1698708000000|2023-10-30 23:20:00|135.84|133.64|135.69|133.49|135.91|133.71|135.69|133.49|0
1698708300000|2023-10-30 23:25:00|135.83|133.63|135.83|133.63|136.13|133.93|135.83|133.63|0
1698708600000|2023-10-30 23:30:00|135.68|133.48|135.53|133.33|135.98|133.78|135.53|133.33|0
1698708900000|2023-10-30 23:35:00|135.38|133.18|135.23|133.03|135.53|133.33|135.08|132.88|0
1698709200000|2023-10-30 23:40:00|135.38|133.18|135.37|133.17|135.38|133.18|135.23|133.03|0
1698709500000|2023-10-30 23:45:00|135.3|133.1|135.82|133.62|135.82|133.62|135.23|133.03|0
1698709800000|2023-10-30 23:50:00|135.74|133.54|135.96|133.76|135.96|133.76|135.52|133.32|0
1698710100000|2023-10-30 23:55:00|136.11|133.91|136.7|134.5|136.85|134.65|135.96|133.76|0
1698710400000|2023-10-31 00:00:00|136.55|134.35|137.3|135.1|137.45|135.25|136.55|134.35|0
1698710700000|2023-10-31 00:05:00|137.45|135.25|138.95|136.75|139.25|137.05|137.3|135.1|0
1698711000000|2023-10-31 00:10:00|139.1|136.9|138.8|136.6|139.1|136.9|138.49|136.29|0
1698711300000|2023-10-31 00:15:00|138.79|136.59|139.85|137.65|140.46|138.26|138.49|136.29|0
1698711600000|2023-10-31 00:20:00|139.7|137.5|139.24|137.04|140|137.8|139.24|137.04|0
1698711900000|2023-10-31 00:25:00|139.39|137.19|139.24|137.04|139.39|137.19|138.94|136.74|0
1698712200000|2023-10-31 00:30:00|139.14|137.14|138.53|136.53|139.14|137.14|138.53|136.53|0
1698712500000|2023-10-31 00:35:00|138.68|136.68|138.53|136.53|138.68|136.68|137.93|135.93|0
1698712800000|2023-10-31 00:40:00|138.68|136.68|138.98|136.98|139.28|137.28|138.53|136.53|0
1698713100000|2023-10-31 00:45:00|139.05|137.05|138.97|136.97|139.28|137.28|138.82|136.82|0
1698713400000|2023-10-31 00:50:00|138.82|136.82|138.52|136.52|138.97|136.97|138.37|136.37|0
1698713700000|2023-10-31 00:55:00|138.67|136.67|138.21|136.21|138.97|136.97|137.91|135.91|0
1698714000000|2023-10-31 01:00:00|138.06|136.06|138.66|136.66|138.96|136.96|137.99|135.99|0
1698714300000|2023-10-31 01:05:00|138.51|136.51|137.9|135.9|138.81|136.81|137.6|135.6|0
1698714600000|2023-10-31 01:10:00|138.05|136.05|138.95|136.95|139.11|137.11|137.9|135.9|0
1698714900000|2023-10-31 01:15:00|139.11|137.11|139.25|137.25|139.26|137.26|138.65|136.65|0
1698715200000|2023-10-31 01:20:00|139.4|137.4|139.25|137.25|139.55|137.55|139.1|137.1|0
1698715500000|2023-10-31 01:25:00|139.1|137.1|138.49|136.49|139.1|137.1|138.49|136.49|0
1698715800000|2023-10-31 01:30:00|138.19|136.19|139.62|137.62|139.85|137.85|138.12|136.12|0
1698716100000|2023-10-31 01:35:00|139.54|137.54|139.39|137.39|140.15|138.15|138.87|136.87|0
1698716400000|2023-10-31 01:40:00|139.24|137.24|141.06|139.06|141.97|139.97|139.24|137.24|0
1698716700000|2023-10-31 01:45:00|141.21|139.21|140.68|138.68|141.21|139.21|140.29|138.29|0
1698717000000|2023-10-31 01:50:00|140.6|138.6|139.76|137.76|140.6|138.6|139.23|137.23|0
1698717300000|2023-10-31 01:55:00|139.83|137.83|139.98|137.98|140.14|138.14|139.53|137.53|0
1698717600000|2023-10-31 02:00:00|139.83|137.83|139.07|137.07|139.98|137.98|138.7|136.7|0
1698717900000|2023-10-31 02:05:00|139.15|137.15|139.22|137.22|139.37|137.37|138.76|136.76|0
1698718200000|2023-10-31 02:10:00|139.07|137.07|139.21|137.21|139.52|137.52|138.76|136.76|0
1698718500000|2023-10-31 02:15:00|139.06|137.06|139.51|137.51|139.66|137.66|138.76|136.76|0
1698718800000|2023-10-31 02:20:00|139.36|137.36|139.51|137.51|139.81|137.81|139.36|137.36|0
1698719100000|2023-10-31 02:25:00|139.66|137.66|139.2|137.2|139.66|137.66|139.05|137.05|0
1698719400000|2023-10-31 02:30:00|139.05|137.05|138.75|136.75|139.35|137.35|138.75|136.75|0
1698719700000|2023-10-31 02:35:00|138.82|136.82|139.5|137.5|139.5|137.5|138.75|136.75|0
1698720000000|2023-10-31 02:40:00|139.65|137.65|139.88|137.88|140.1|138.1|139.58|137.58|0
1698720300000|2023-10-31 02:45:00|139.95|137.95|140.4|138.4|140.55|138.55|139.49|137.49|0
1698720600000|2023-10-31 02:50:00|140.25|138.25|141.16|139.16|141.16|139.16|140.25|138.25|0
1698720900000|2023-10-31 02:55:00|141.01|139.01|141|139|141.16|139.16|140.85|138.85|0
1698721200000|2023-10-31 03:00:00|141.31|139.31|141.3|139.3|142.23|140.23|141|139|0
1698721500000|2023-10-31 03:05:00|141.46|139.46|143.6|141.6|143.76|141.76|141.3|139.3|0
1698721800000|2023-10-31 03:10:00|143.76|141.76|143.14|141.14|143.91|141.91|143.14|141.14|0
1698722100000|2023-10-31 03:15:00|143.29|141.29|143.29|141.29|143.44|141.44|143.13|141.13|0
1698722400000|2023-10-31 03:20:00|143.13|141.13|142.98|140.98|143.44|141.44|142.82|140.82|0
1698722700000|2023-10-31 03:25:00|142.9|140.9|140.98|138.98|143.28|141.28|140.83|138.83|0
1698723000000|2023-10-31 03:30:00|140.83|138.83|141.89|139.89|141.89|139.89|140.37|138.37|0
1698723300000|2023-10-31 03:35:00|141.82|139.82|142.66|140.66|143.43|141.43|141.74|139.74|0
1698723600000|2023-10-31 03:40:00|142.5|140.5|142.12|140.12|142.5|140.5|141.43|139.43|0
1698723900000|2023-10-31 03:45:00|142.27|140.27|143.73|141.73|144.97|142.97|141.89|139.89|0
1698724200000|2023-10-31 03:50:00|143.65|141.65|143.19|141.19|144.19|142.19|143.19|141.19|0
1698724500000|2023-10-31 03:55:00|143.11|141.11|142.64|140.64|143.11|141.11|142.03|140.03|0
1698724800000|2023-10-31 04:00:00|142.8|140.8|142.79|140.79|143.1|141.1|142.33|140.33|0
1698725100000|2023-10-31 04:05:00|142.95|140.95|140.65|138.65|142.95|140.95|140.65|138.65|0
1698725400000|2023-10-31 04:10:00|140.73|138.73|141.87|139.87|142.17|140.17|140.73|138.73|0
1698725700000|2023-10-31 04:15:00|141.79|139.79|141.48|139.48|141.94|139.94|141.1|139.1|0
1698726000000|2023-10-31 04:20:00|141.56|139.56|141.86|139.86|142.09|140.09|141.55|139.55|0
1698726300000|2023-10-31 04:25:00|142.01|140.01|141.55|139.55|142.55|140.55|141.55|139.55|0
1698726600000|2023-10-31 04:30:00|141.7|139.7|142.93|140.93|142.93|140.93|141.4|139.4|0
1698726900000|2023-10-31 04:35:00|143.08|141.08|142.61|140.61|143.23|141.23|142.46|140.46|0
1698727200000|2023-10-31 04:40:00|142.46|140.46|143.53|141.53|143.84|141.84|142.46|140.46|0
1698727500000|2023-10-31 04:45:00|143.46|141.46|143.07|141.07|143.46|141.46|142.92|140.92|0
1698727800000|2023-10-31 04:50:00|142.92|140.92|143.07|141.07|143.53|141.53|142.76|140.76|0
1698728100000|2023-10-31 04:55:00|142.91|140.91|142.75|140.75|142.91|140.91|142.3|140.3|0
1698728400000|2023-10-31 05:00:00|143.06|141.06|143.52|141.52|143.98|141.98|142.75|140.75|0
1698728700000|2023-10-31 05:05:00|143.37|141.37|143.67|141.67|143.98|141.98|142.6|140.6|0
1698729000000|2023-10-31 05:10:00|143.6|141.6|143.67|141.67|143.75|141.75|143.05|141.05|0
1698729300000|2023-10-31 05:15:00|143.82|141.82|143.2|141.2|144.28|142.28|143.2|141.2|0
1698729600000|2023-10-31 05:20:00|143.36|141.36|143.81|141.81|143.81|141.81|142.74|140.74|0
1698729900000|2023-10-31 05:25:00|143.97|141.97|144.58|142.58|144.74|142.74|143.66|141.66|0
1698730200000|2023-10-31 05:30:00|144.51|142.51|144.27|142.27|144.74|142.74|143.65|141.65|0
1698730500000|2023-10-31 05:35:00|144.2|142.2|144.58|142.58|144.89|142.89|144.2|142.2|0
1698730800000|2023-10-31 05:40:00|144.5|142.5|143.49|141.49|144.58|142.58|143.34|141.34|0
1698731100000|2023-10-31 05:45:00|143.34|141.34|143.72|141.72|143.95|141.95|143.34|141.34|0
1698731400000|2023-10-31 05:50:00|143.8|141.8|143.33|141.33|144.1|142.1|143.02|141.02|0
1698731700000|2023-10-31 05:55:00|143.48|141.48|144.1|142.1|144.41|142.41|143.48|141.48|0
1698732000000|2023-10-31 06:00:00|143.79|141.79|144.87|142.87|144.87|142.87|143.64|141.64|0
1698732300000|2023-10-31 06:05:00|144.71|142.71|144.87|142.87|145.18|143.18|144.71|142.71|0
1698732600000|2023-10-31 06:10:00|145.02|143.02|145.02|143.02|145.64|143.64|144.95|142.95|0
1698732900000|2023-10-31 06:15:00|144.94|142.94|144.24|142.24|144.94|142.94|143.93|141.93|0
1698733200000|2023-10-31 06:20:00|144.08|142.08|143.93|141.93|144.39|142.39|143.77|141.77|0
1698733500000|2023-10-31 06:25:00|143.85|141.85|142.38|140.38|144.08|142.08|142.38|140.38|0
1698733800000|2023-10-31 06:30:00|142.23|140.23|140.85|138.85|142.38|140.38|140.85|138.85|0
1698734100000|2023-10-31 06:35:00|141|139|140.85|138.85|141.16|139.16|140.69|138.69|0
1698734400000|2023-10-31 06:40:00|140.77|138.77|141|139|141|139|139.78|137.78|0
1698734700000|2023-10-31 06:45:00|141.07|139.07|140.53|138.53|141.15|139.15|140.38|138.38|0
1698735000000|2023-10-31 06:50:00|140.61|138.61|140.53|138.53|140.84|138.84|140.23|138.23|0
1698735300000|2023-10-31 06:55:00|140.68|138.68|140.38|138.38|140.68|138.68|140.07|138.07|0
1698735600000|2023-10-31 07:00:00|140.07|138.07|139.61|137.61|140.37|138.37|139.16|137.16|0
1698735900000|2023-10-31 07:05:00|139.69|137.69|139.61|137.61|140.07|138.07|139.31|137.31|0
1698736200000|2023-10-31 07:10:00|139.46|137.46|139.15|137.15|140.06|138.06|139.15|137.15|0
1698736500000|2023-10-31 07:15:00|139.08|137.08|138.69|136.69|139.6|137.6|138.69|136.69|0
1698736800000|2023-10-31 07:20:00|138.84|136.84|138.84|136.84|139.45|137.45|138.54|136.54|0
1698737100000|2023-10-31 07:25:00|138.69|136.69|138.53|136.53|138.84|136.84|138.38|136.38|0
1698737400000|2023-10-31 07:30:00|138.61|136.61|137.96|135.96|138.99|136.99|137.81|135.81|0
1698737700000|2023-10-31 07:35:00|137.81|135.81|137.96|135.96|138.12|136.12|137.51|135.51|0
1698738000000|2023-10-31 07:40:00|137.81|135.81|137.81|135.81|138.41|136.41|137.66|135.66|0
1698738300000|2023-10-31 07:45:00|137.96|135.96|137.95|135.95|137.96|135.96|136.9|134.9|0
1698738600000|2023-10-31 07:50:00|137.8|135.8|139.16|137.16|139.47|137.47|137.58|135.58|0
1698738900000|2023-10-31 07:55:00|139.31|137.31|139.16|137.16|139.92|137.92|139.16|137.16|0
1698739200000|2023-10-31 08:00:00|139.01|137.01|140.37|138.37|140.37|138.37|138.17|136.17|0
1698739500000|2023-10-31 08:05:00|140.22|138.22|139.3|137.3|140.53|138.53|138.85|136.85|0
1698739800000|2023-10-31 08:10:00|139.38|137.38|137.18|135.18|139.76|137.76|137.18|135.18|0
1698740100000|2023-10-31 08:15:00|137.33|135.33|137.33|135.33|137.78|135.78|136.73|134.73|0
1698740400000|2023-10-31 08:20:00|137.18|135.18|136.42|134.42|137.48|135.48|135.97|133.97|0
1698740700000|2023-10-31 08:25:00|136.35|134.35|135.37|133.37|137.17|135.17|135|133|0
1698741000000|2023-10-31 08:30:00|135.52|133.52|135.07|133.07|135.74|133.74|134.92|132.92|0
1698741300000|2023-10-31 08:35:00|135.22|133.22|133.43|131.43|135.22|133.22|132.98|130.98|0
1698741600000|2023-10-31 08:40:00|133.28|131.28|132.68|130.68|133.43|131.43|132.39|130.39|0
1698741900000|2023-10-31 08:45:00|132.54|130.54|132.09|130.09|132.98|130.98|131.5|129.5|0
1698742200000|2023-10-31 08:50:00|131.94|129.94|130.33|128.33|131.94|129.94|129.89|127.89|0
1698742500000|2023-10-31 08:55:00|130.03|128.03|129.88|127.88|130.91|128.91|129.74|127.74|0
1698742800000|2023-10-31 09:00:00|130.03|128.03|130.76|128.76|130.98|128.98|129.59|127.59|0
1698743100000|2023-10-31 09:05:00|130.69|128.69|132.22|130.22|132.37|130.37|130.61|128.61|0
1698743400000|2023-10-31 09:10:00|132.08|130.08|131.63|129.63|132.22|130.22|130.46|128.46|0
1698743700000|2023-10-31 09:15:00|131.34|129.34|131.04|129.04|131.92|129.92|130.75|128.75|0
1698744000000|2023-10-31 09:20:00|131.19|129.19|133.1|131.1|133.1|131.1|131.19|129.19|0
1698744300000|2023-10-31 09:25:00|132.95|130.95|133.24|131.24|134.28|132.28|132.65|130.65|0
1698744600000|2023-10-31 09:30:00|133.32|131.32|130.15|128.15|133.54|131.54|130.15|128.15|0
1698744900000|2023-10-31 09:35:00|130.3|128.3|130|128|131.17|129.17|130|128|0
1698745200000|2023-10-31 09:40:00|129.56|127.56|129.27|127.27|130.15|128.15|128.98|126.98|0
1698745500000|2023-10-31 09:45:00|129.41|127.41|129.27|127.27|129.7|127.7|128.98|126.98|0
1698745800000|2023-10-31 09:50:00|129.12|127.12|129.99|127.99|130.14|128.14|128.97|126.97|0
1698746100000|2023-10-31 09:55:00|129.84|127.84|128.82|126.82|130.13|128.13|128.24|126.24|0
1698746400000|2023-10-31 10:00:00|128.97|126.97|127.66|125.66|129.4|127.4|127.52|125.52|0
1698746700000|2023-10-31 10:05:00|127.81|125.81|129.11|127.11|129.25|127.25|127.52|125.52|0
1698747000000|2023-10-31 10:10:00|128.96|126.96|127.8|125.8|129.4|127.4|127.37|125.37|0
1698747300000|2023-10-31 10:15:00|127.65|125.65|126.36|124.36|128.66|126.66|126.36|124.36|0
1698747600000|2023-10-31 10:20:00|126.21|124.21|126.93|124.93|127.22|125.22|126.21|124.21|0
1698747900000|2023-10-31 10:25:00|127.07|125.07|128.22|126.22|128.22|126.22|126.78|124.78|0
1698748200000|2023-10-31 10:30:00|128.08|126.08|126.78|124.78|128.08|126.08|126.63|124.63|0
1698748500000|2023-10-31 10:35:00|126.63|124.63|128.07|126.07|128.07|126.07|126.63|124.63|0
1698748800000|2023-10-31 10:40:00|127.92|125.92|128.36|126.36|128.94|126.94|127.78|125.78|0
1698749100000|2023-10-31 10:45:00|128.35|126.35|127.2|125.2|128.79|126.79|127.2|125.2|0
1698749400000|2023-10-31 10:50:00|127.48|125.48|128.2|126.2|128.2|126.2|127.48|125.48|0
1698749700000|2023-10-31 10:55:00|128.35|126.35|127.48|125.48|128.49|126.49|127.48|125.48|0
1698750000000|2023-10-31 11:00:00|127.91|125.91|126.57|124.57|128.74|126.74|126.22|124.22|0
1698750300000|2023-10-31 11:05:00|126.72|124.72|127.37|125.37|127.95|125.95|126.72|124.72|0
1698750600000|2023-10-31 11:10:00|127.29|125.29|125.63|123.63|127.29|125.29|125.41|123.41|0
1698750900000|2023-10-31 11:15:00|125.56|123.56|125.41|123.41|125.99|123.99|124.84|122.84|0
1698751200000|2023-10-31 11:20:00|125.55|123.55|125.12|123.12|125.98|123.98|124.54|122.54|0
1698751500000|2023-10-31 11:25:00|125.26|123.26|125.11|123.11|125.69|123.69|124.83|122.83|0
1698751800000|2023-10-31 11:30:00|124.97|122.97|124.82|122.82|125.69|123.69|124.54|122.54|0
1698752100000|2023-10-31 11:35:00|124.97|122.97|125.97|123.97|126.34|124.34|124.97|122.97|0
1698752400000|2023-10-31 11:40:00|125.83|123.83|126.69|124.69|126.91|124.91|125.39|123.39|0
1698752700000|2023-10-31 11:45:00|126.83|124.83|126.97|124.97|126.97|124.97|125.96|123.96|0
1698753000000|2023-10-31 11:50:00|126.83|124.83|125.96|123.96|127.55|125.55|125.67|123.67|0
1698753300000|2023-10-31 11:55:00|126.1|124.1|127.11|125.11|127.11|125.11|126.1|124.1|0
1698753600000|2023-10-31 12:00:00|126.82|124.82|126.53|124.53|127.69|125.69|126.24|124.24|0
1698753900000|2023-10-31 12:05:00|126.67|124.67|126.46|124.46|126.82|124.82|125.95|123.95|0
1698754200000|2023-10-31 12:10:00|126.38|124.38|125.8|123.8|126.38|124.38|125.66|123.66|0
1698754500000|2023-10-31 12:15:00|125.73|123.73|125.22|123.22|125.8|123.8|124.93|122.93|0
1698754800000|2023-10-31 12:20:00|125.08|123.08|124.5|122.5|125.36|123.36|124.36|122.36|0
1698755100000|2023-10-31 12:25:00|124.43|122.43|125.07|123.07|125.15|123.15|124.36|122.36|0
1698755400000|2023-10-31 12:30:00|125.15|123.15|127.52|125.52|127.96|125.96|125.15|123.15|0
1698755700000|2023-10-31 12:35:00|127.67|125.67|129.42|127.42|129.86|127.86|126.65|124.65|0
1698756000000|2023-10-31 12:40:00|129.56|127.56|130.44|128.44|131.18|129.18|128.83|126.83|0
1698756300000|2023-10-31 12:45:00|130.29|128.29|128.46|126.46|130.29|128.29|127.88|125.88|0
1698756600000|2023-10-31 12:50:00|128.68|126.68|128.24|126.24|129.55|127.55|127.95|125.95|0
1698756900000|2023-10-31 12:55:00|127.8|125.8|129.55|127.55|129.7|127.7|127.22|125.22|0
1698757200000|2023-10-31 13:00:00|129.4|127.4|128.23|126.23|129.55|127.55|127.79|125.79|0
1698757500000|2023-10-31 13:05:00|128.52|126.52|129.1|127.1|129.1|127.1|127.21|125.21|0
1698757800000|2023-10-31 13:10:00|129.25|127.25|130.13|128.13|130.13|128.13|128.66|126.66|0
1698758100000|2023-10-31 13:15:00|129.98|127.98|130.12|128.12|131.16|129.16|129.83|127.83|0
1698758400000|2023-10-31 13:20:00|129.98|127.98|131.15|129.15|131.3|129.3|129.98|127.98|0
1698758700000|2023-10-31 13:25:00|131.08|129.08|128.8|126.8|131.6|129.6|128.5|126.5|0
1698759000000|2023-10-31 13:30:00|128.79|126.79|132.63|130.63|132.93|130.93|127.92|125.92|0
1698759300000|2023-10-31 13:35:00|133.08|131.08|136.53|134.53|137.9|135.9|132.63|130.63|0
1698759600000|2023-10-31 13:40:00|136.38|134.38|137.14|135.14|137.59|135.59|135.63|133.63|0
1698759900000|2023-10-31 13:45:00|137.29|135.29|136.38|134.38|137.74|135.74|135.32|133.32|0
1698760200000|2023-10-31 13:50:00|136.98|134.98|138.19|136.19|140.64|138.64|136.53|134.53|0
1698760500000|2023-10-31 13:55:00|137.48|135.48|137.45|135.45|138.82|136.82|136.39|134.39|0
1698760800000|2023-10-31 14:00:00|138.29|136.29|140.04|138.04|140.66|138.66|137.15|135.15|0
1698761100000|2023-10-31 14:05:00|139.82|137.82|134.29|132.29|140.2|138.2|134.29|132.29|0
1698761400000|2023-10-31 14:10:00|134.14|132.14|131.01|129.01|134.14|132.14|129.54|127.54|0
1698761700000|2023-10-31 14:15:00|130.71|128.71|130.56|128.56|131.3|129.3|128.36|126.36|0
1698762000000|2023-10-31 14:20:00|130.41|128.41|130.85|128.85|131.3|129.3|129.38|127.38|0
1698762300000|2023-10-31 14:25:00|131|129|131.14|129.14|133.08|131.08|130.7|128.7|0
1698762600000|2023-10-31 14:30:00|130.85|128.85|133.22|131.22|133.37|131.37|129.96|127.96|0
1698762900000|2023-10-31 14:35:00|133.52|131.52|135.93|133.93|136.69|134.69|133.52|131.52|0
1698763200000|2023-10-31 14:40:00|135.85|133.85|128.65|126.65|136.84|134.84|128.35|126.35|0
1698763500000|2023-10-31 14:45:00|128.94|126.94|130.71|128.71|130.86|128.86|127.91|125.91|0
1698763800000|2023-10-31 14:50:00|130.26|128.26|126.59|124.59|130.26|128.26|126.01|124.01|0
1698764100000|2023-10-31 14:55:00|126.38|124.38|127.32|125.32|128.78|126.78|125.87|123.87|0
1698764400000|2023-10-31 15:00:00|126.88|124.88|127.91|125.91|128.21|126.21|125.43|123.43|0
1698764700000|2023-10-31 15:05:00|127.76|125.76|127.03|125.03|128.65|126.65|127.03|125.03|0
1698765000000|2023-10-31 15:10:00|127.17|125.17|126.59|124.59|128.79|126.79|126.59|124.59|0
1698765300000|2023-10-31 15:15:00|126.66|124.66|128.27|126.27|130.12|128.12|126.59|124.59|0
1698765600000|2023-10-31 15:20:00|128.34|126.34|130.11|128.11|130.71|128.71|128.34|126.34|0
1698765900000|2023-10-31 15:25:00|129.96|127.96|130.38|128.38|130.41|128.41|126.41|124.41|0
1698766200000|2023-10-31 15:30:00|130.09|128.09|127.3|125.3|130.56|128.56|127.3|125.3|0
1698766500000|2023-10-31 15:35:00|127.16|125.16|128.04|126.04|129.52|127.52|126.72|124.72|0
1698766800000|2023-10-31 15:40:00|127.74|125.74|130.22|128.22|131.87|129.87|127.74|125.74|0
1698767100000|2023-10-31 15:45:00|130.37|128.37|130.97|128.97|131.42|129.42|129.63|127.63|0
1698767400000|2023-10-31 15:50:00|130.82|128.82|130.96|128.96|131.71|129.71|130.07|128.07|0
1698767700000|2023-10-31 15:55:00|130.81|128.81|125.95|123.95|130.81|128.81|125.95|123.95|0
1698768000000|2023-10-31 16:00:00|125.8|123.8|127.7|125.7|127.85|125.85|125.66|123.66|0
1698768300000|2023-10-31 16:05:00|127.55|125.55|126.96|124.96|128.43|126.43|126.67|124.67|0
1698768600000|2023-10-31 16:10:00|127.11|125.11|131.25|129.25|131.4|129.4|126.82|124.82|0
1698768900000|2023-10-31 16:15:00|131.1|129.1|131.39|129.39|132.89|130.89|130.5|128.5|0
1698769200000|2023-10-31 16:20:00|131.69|129.69|130.79|128.79|131.99|129.99|130.5|128.5|0
1698769500000|2023-10-31 16:25:00|130.64|128.64|128.86|126.86|131.39|129.39|128.71|126.71|0
1698769800000|2023-10-31 16:30:00|129.01|127.01|126.65|124.65|129.01|127.01|125.2|123.2|0
1698770100000|2023-10-31 16:35:00|126.5|124.5|125.92|123.92|132.14|130.14|125.48|123.48|0
1698770400000|2023-10-31 16:40:00|126.06|124.06|124.82|122.82|126.94|124.94|123.01|121.01|0
1698770700000|2023-10-31 16:45:00|124.89|122.89|124.16|122.16|125.62|123.62|124.02|122.02|0
1698771000000|2023-10-31 16:50:00|124.02|122.02|125.47|123.47|126.05|124.05|124.02|122.02|0
1698771300000|2023-10-31 16:55:00|125.61|123.61|123.58|121.58|125.61|123.61|123|121|0
1698771600000|2023-10-31 17:00:00|123.72|121.72|122.55|120.55|123.72|121.72|121.55|119.55|0
1698771900000|2023-10-31 17:05:00|122.41|120.41|120.68|118.68|122.41|120.41|120.4|118.4|0
1698772200000|2023-10-31 17:10:00|120.83|118.83|122.98|120.98|125.02|123.02|120.83|118.83|0
1698772500000|2023-10-31 17:15:00|122.84|120.84|121.97|119.97|122.84|120.84|121.25|119.25|0
1698772800000|2023-10-31 17:20:00|122.11|120.11|121.75|119.75|122.4|120.4|120.82|118.82|0
1698773100000|2023-10-31 17:25:00|121.82|119.82|121.38|119.38|123.7|121.7|121.24|119.24|0
1698773400000|2023-10-31 17:30:00|121.24|119.24|119.24|117.24|121.38|119.38|119.1|117.1|0
1698773700000|2023-10-31 17:35:00|119.1|117.1|119.52|117.52|121.09|119.09|119.09|117.09|0
1698774000000|2023-10-31 17:40:00|119.66|117.66|118.1|116.1|120.23|118.23|116.7|114.7|0
1698774300000|2023-10-31 17:45:00|118.17|116.17|118.95|116.95|119.23|117.23|118.1|116.1|0
1698774600000|2023-10-31 17:50:00|118.8|116.8|116.69|114.69|119.23|117.23|116.41|114.41|0
1698774900000|2023-10-31 17:55:00|116.83|114.83|116.4|114.4|117.53|115.53|115.99|113.99|0
1698775200000|2023-10-31 18:00:00|116.54|114.54|116.26|114.26|117.1|115.1|115.57|113.57|0
1698775500000|2023-10-31 18:05:00|116.54|114.54|116.96|114.96|117.1|115.1|115.84|113.84|0
1698775800000|2023-10-31 18:10:00|117.03|115.03|117.94|115.94|117.94|115.94|116.53|114.53|0
1698776100000|2023-10-31 18:15:00|118.08|116.08|118.92|116.92|119.35|117.35|116.95|114.95|0
1698776400000|2023-10-31 18:20:00|119.14|117.14|118.9|116.9|119.63|117.63|118.07|116.07|0
1698776700000|2023-10-31 18:25:00|118.75|116.75|119.89|117.89|119.89|117.89|118.75|116.75|0
1698777000000|2023-10-31 18:30:00|120.04|118.04|118.75|116.75|120.04|118.04|118.04|116.04|0
1698777300000|2023-10-31 18:35:00|118.6|116.6|118.74|116.74|119.6|117.6|118.18|116.18|0
1698777600000|2023-10-31 18:40:00|118.89|116.89|116.62|114.62|119.03|117.03|116.33|114.33|0
1698777900000|2023-10-31 18:45:00|116.76|114.76|115.77|113.77|117.68|115.68|114.79|112.79|0
1698778200000|2023-10-31 18:50:00|115.63|113.63|114.89|112.89|116.05|114.05|114.75|112.75|0
1698778500000|2023-10-31 18:55:00|114.75|112.75|113.49|111.49|114.89|112.89|112.93|110.93|0
1698778800000|2023-10-31 19:00:00|113.35|111.35|111.41|109.41|113.49|111.49|111.41|109.41|0
1698779100000|2023-10-31 19:05:00|111.55|109.55|111.24|109.24|113.21|111.21|111.24|109.24|0
1698779400000|2023-10-31 19:10:00|111.37|109.37|112.34|110.34|112.34|110.34|110.82|108.82|0
1698779700000|2023-10-31 19:15:00|112.48|110.48|111.64|109.64|112.76|110.76|111.37|109.37|0
1698780000000|2023-10-31 19:20:00|111.78|109.78|113.03|111.03|113.73|111.73|111.37|109.37|0
1698780300000|2023-10-31 19:25:00|112.89|110.89|112.05|110.05|113.59|111.59|111.91|109.91|0
1698780600000|2023-10-31 19:30:00|112.19|110.19|113.72|111.72|113.72|111.72|112.19|110.19|0
1698780900000|2023-10-31 19:35:00|113.58|111.58|115.26|113.26|115.26|113.26|113.16|111.16|0
1698781200000|2023-10-31 19:40:00|115.12|113.12|114.17|112.17|116.7|114.7|114.17|112.17|0
1698781500000|2023-10-31 19:45:00|114.31|112.31|114.03|112.03|115.57|113.57|114.03|112.03|0
1698781800000|2023-10-31 19:50:00|114.17|112.17|113.61|111.61|115.14|113.14|113.19|111.19|0
1698782100000|2023-10-31 19:55:00|113.75|111.75|113.05|111.05|113.75|111.75|111.53|109.53|0
1698782400000|2023-10-31 20:00:00|113.33|111.33|115.7|113.7|115.98|113.98|112.77|110.77|0
1698782700000|2023-10-31 20:05:00|115.56|113.56|115.55|113.55|115.7|113.7|114.99|112.99|0
1698783000000|2023-10-31 20:10:00|115.63|113.63|116.4|114.4|116.68|114.68|115.55|113.55|0
1698783300000|2023-10-31 20:15:00|116.78|114.58|117.63|115.43|117.91|115.71|116.64|114.44|0
1698783600000|2023-10-31 20:20:00|117.77|115.57|117.76|115.56|118.19|115.99|117.34|115.14|0
1698783900000|2023-10-31 20:25:00|117.62|115.42|118.05|115.85|118.05|115.85|117.55|115.35|0
1698784200000|2023-10-31 20:30:00|118.19|115.99|118.33|116.13|118.61|116.41|118.04|115.84|0
1698784500000|2023-10-31 20:35:00|118.18|115.98|118.18|115.98|118.61|116.41|118.04|115.84|0
1698784800000|2023-10-31 20:40:00|118.04|115.84|118.32|116.12|118.61|116.41|117.89|115.69|0
1698785100000|2023-10-31 20:45:00|118.46|116.26|118.6|116.4|118.68|116.48|118.32|116.12|0
1698785400000|2023-10-31 20:50:00|118.46|116.26|118.46|116.26|118.74|116.54|118.31|116.11|0
1698785700000|2023-10-31 20:55:00|118.31|116.11|117.67|115.47|118.45|116.25|117.67|115.47|0
1698786000000|2023-10-31 21:00:00|117.74|115.54|117.86|115.66|117.88|115.68|117.74|115.54|0
1698786300000|2023-10-31 21:05:00|117.84|115.64|117.61|115.41|118.19|115.99|117.61|115.41|0
1698786600000|2023-10-31 21:10:00|117.46|115.26|117.27|115.07|117.61|115.41|116.94|114.74|0
1698786900000|2023-10-31 21:15:00|117.31|115.11|116.95|114.75|117.31|115.11|116.7|114.5|0
1698787200000|2023-10-31 21:20:00|116.93|114.73|117.35|115.15|117.55|115.35|116.93|114.73|0
1698787500000|2023-10-31 21:25:00|117.24|115.04|117.24|115.04|117.36|115.16|116.95|114.75|0
1698787800000|2023-10-31 21:30:00|117.47|115.27|117.11|114.91|117.47|115.27|117.11|114.91|0
1698788100000|2023-10-31 21:35:00|117.38|115.18|117.13|114.93|117.38|115.18|117.13|114.93|0
1698788400000|2023-10-31 21:40:00|117.21|115.01|117.44|115.24|117.75|115.55|117.19|114.99|0
1698788700000|2023-10-31 21:45:00|117.43|115.23|117.12|114.92|117.56|115.36|116.93|114.73|0
1698789000000|2023-10-31 21:50:00|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1698789300000|2023-10-31 21:55:00|117.18|114.98|117.03|114.83|117.2|115|117.03|114.83|0
1698789600000|2023-10-31 22:00:00|116.78|114.58|117.84|115.64|117.84|115.64|115.79|113.59|0
1698789900000|2023-10-31 22:05:00|117.98|115.78|118.12|115.92|118.55|116.35|117.98|115.78|0
1698790200000|2023-10-31 22:10:00|118.26|116.06|117.97|115.77|118.54|116.34|117.97|115.77|0
1698790500000|2023-10-31 22:15:00|118.11|115.91|117.83|115.63|118.11|115.91|117.68|115.48|0
1698790800000|2023-10-31 22:20:00|117.9|115.7|118.54|116.34|118.54|116.34|117.83|115.63|0
1698791100000|2023-10-31 22:25:00|118.39|116.19|118.25|116.05|118.68|116.48|117.96|115.76|0
1698791400000|2023-10-31 22:30:00|118.1|115.9|118.24|116.04|118.24|116.04|117.67|115.47|0
1698791700000|2023-10-31 22:35:00|117.96|115.76|117.81|115.61|118.1|115.9|117.67|115.47|0
1698792000000|2023-10-31 22:40:00|117.67|115.47|117.24|115.04|117.67|115.47|117.1|114.9|0
1698792300000|2023-10-31 22:45:00|117.1|114.9|117.38|115.18|117.52|115.32|117.1|114.9|0
1698792600000|2023-10-31 22:50:00|117.24|115.04|117.09|114.89|117.24|115.04|116.95|114.75|0
1698792900000|2023-10-31 22:55:00|116.95|114.75|116.95|114.75|117.09|114.89|116.81|114.61|0
1698793200000|2023-10-31 23:00:00|116.88|114.68|118.51|116.31|118.87|116.67|116.8|114.6|0
1698793500000|2023-10-31 23:05:00|118.36|116.16|118.36|116.16|118.79|116.59|118.22|116.02|0
1698793800000|2023-10-31 23:10:00|118.5|116.3|118.79|116.59|118.79|116.59|118.36|116.16|0
1698794100000|2023-10-31 23:15:00|118.93|116.73|118.21|116.01|118.93|116.73|118.21|116.01|0
1698794400000|2023-10-31 23:20:00|118.35|116.15|118.49|116.29|118.5|116.3|118.35|116.15|0
1698794700000|2023-10-31 23:25:00|118.64|116.44|118.49|116.29|118.78|116.58|118.49|116.29|0
1698795000000|2023-10-31 23:30:00|118.63|116.43|118.77|116.57|118.77|116.57|118.49|116.29|0
1698795300000|2023-10-31 23:35:00|118.63|116.43|118.77|116.57|119.2|117|118.63|116.43|0
1698795600000|2023-10-31 23:40:00|118.63|116.43|118.34|116.14|118.91|116.71|118.34|116.14|0
1698795900000|2023-10-31 23:45:00|118.48|116.28|118.76|116.56|118.91|116.71|118.48|116.28|0
1698796200000|2023-10-31 23:50:00|118.84|116.64|118.47|116.27|118.91|116.71|118.47|116.27|0
1698796500000|2023-10-31 23:55:00|118.62|116.42|118.47|116.27|118.62|116.42|118.33|116.13|0
1698796800000|2023-11-01 00:00:00|118.54|116.34|117.9|115.7|118.61|116.41|117.61|115.41|0
1698797100000|2023-11-01 00:05:00|118.04|115.84|118.46|116.26|118.61|116.41|117.75|115.55|0
1698797400000|2023-11-01 00:10:00|118.61|116.41|117.89|115.69|118.75|116.55|117.89|115.69|0
1698797700000|2023-11-01 00:15:00|117.75|115.55|117.46|115.26|117.89|115.69|117.32|115.12|0
1698798000000|2023-11-01 00:20:00|117.6|115.4|117.94|115.74|118.09|115.89|117.32|115.12|0
1698798300000|2023-11-01 00:25:00|118.09|115.89|118.65|116.45|118.8|116.6|117.94|115.74|0
1698798600000|2023-11-01 00:30:00|118.55|116.55|119.55|117.55|119.56|117.56|118.41|116.41|0
1698798900000|2023-11-01 00:35:00|119.41|117.41|119.55|117.55|119.84|117.84|119.41|117.41|0
1698799200000|2023-11-01 00:40:00|119.41|117.41|119.98|117.98|120.13|118.13|119.26|117.26|0
1698799500000|2023-11-01 00:45:00|119.84|117.84|118.97|116.97|119.84|117.84|118.54|116.54|0
1698799800000|2023-11-01 00:50:00|118.9|116.9|119.68|117.68|120.05|118.05|118.83|116.83|0
1698800100000|2023-11-01 00:55:00|119.54|117.54|118.96|116.96|119.97|117.97|118.82|116.82|0
1698800400000|2023-11-01 01:00:00|119.11|117.11|119.39|117.39|119.54|117.54|118.82|116.82|0
1698800700000|2023-11-01 01:05:00|119.53|117.53|119.24|117.24|119.68|117.68|118.81|116.81|0
1698801000000|2023-11-01 01:10:00|119.1|117.1|119.24|117.24|119.67|117.67|119.1|117.1|0
1698801300000|2023-11-01 01:15:00|119.38|117.38|120.1|118.1|120.68|118.68|119.24|117.24|0
1698801600000|2023-11-01 01:20:00|119.96|117.96|119.95|117.95|120.75|118.75|119.52|117.52|0
1698801900000|2023-11-01 01:25:00|119.81|117.81|120.09|118.09|120.24|118.24|119.66|117.66|0
1698802200000|2023-11-01 01:30:00|119.95|117.95|119.66|117.66|120.31|118.31|119.51|117.51|0
1698802500000|2023-11-01 01:35:00|119.51|117.51|119.37|117.37|119.51|117.51|118.65|116.65|0
1698802800000|2023-11-01 01:40:00|119.22|117.22|118.79|116.79|119.36|117.36|118.79|116.79|0
1698803100000|2023-11-01 01:45:00|119.36|117.36|119.21|117.21|119.79|117.79|118.93|116.93|0
1698803400000|2023-11-01 01:50:00|119.5|117.5|120.15|118.15|120.22|118.22|119.36|117.36|0
1698803700000|2023-11-01 01:55:00|120.08|118.08|119.78|117.78|120.94|118.94|119.64|117.64|0
1698804000000|2023-11-01 02:00:00|119.93|117.93|119.49|117.49|120.22|118.22|119.35|117.35|0
1698804300000|2023-11-01 02:05:00|119.64|117.64|120.21|118.21|120.35|118.35|119.63|117.63|0
1698804600000|2023-11-01 02:10:00|120.28|118.28|118.91|116.91|120.35|118.35|118.62|116.62|0
1698804900000|2023-11-01 02:15:00|118.77|116.77|118.48|116.48|119.34|117.34|118.48|116.48|0
1698805200000|2023-11-01 02:20:00|118.55|116.55|118.04|116.04|119.05|117.05|118.04|116.04|0
1698805500000|2023-11-01 02:25:00|118.19|116.19|117.47|115.47|118.19|116.19|117.47|115.47|0
1698805800000|2023-11-01 02:30:00|117.33|115.33|116.41|114.41|117.33|115.33|116.41|114.41|0
1698806100000|2023-11-01 02:35:00|116.33|114.33|116.47|114.47|116.47|114.47|116.19|114.19|0
1698806400000|2023-11-01 02:40:00|116.61|114.61|116.32|114.32|116.61|114.61|116.19|114.19|0
1698806700000|2023-11-01 02:45:00|116.4|114.4|116.75|114.75|116.75|114.75|116.04|114.04|0
1698807000000|2023-11-01 02:50:00|116.6|114.6|116.88|114.88|117.03|115.03|116.6|114.6|0
1698807300000|2023-11-01 02:55:00|116.74|114.74|115.96|113.96|116.74|114.74|115.89|113.89|0
1698807600000|2023-11-01 03:00:00|116.03|114.03|116.03|114.03|116.31|114.31|115.89|113.89|0
1698807900000|2023-11-01 03:05:00|115.89|113.89|116.17|114.17|116.31|114.31|115.89|113.89|0
1698808200000|2023-11-01 03:10:00|116.1|114.1|116.45|114.45|116.45|114.45|116.02|114.02|0
1698808500000|2023-11-01 03:15:00|116.44|114.44|116.02|114.02|116.44|114.44|115.88|113.88|0
1698808800000|2023-11-01 03:20:00|115.88|113.88|115.73|113.73|116.02|114.02|115.59|113.59|0
1698809100000|2023-11-01 03:25:00|115.66|113.66|115.87|113.87|115.87|113.87|115.59|113.59|0
1698809400000|2023-11-01 03:30:00|115.8|113.8|115.87|113.87|116.01|114.01|115.58|113.58|0
1698809700000|2023-11-01 03:35:00|115.86|113.86|116.29|114.29|116.29|114.29|115.72|113.72|0
1698810000000|2023-11-01 03:40:00|116.14|114.14|115.72|113.72|116.14|114.14|115.72|113.72|0
1698810300000|2023-11-01 03:45:00|115.86|113.86|116.28|114.28|116.28|114.28|115.86|113.86|0
1698810600000|2023-11-01 03:50:00|116.14|114.14|116.13|114.13|116.28|114.28|115.99|113.99|0
1698810900000|2023-11-01 03:55:00|116.07|114.07|116.35|114.35|116.35|114.35|115.85|113.85|0
1698811200000|2023-11-01 04:00:00|116.41|114.41|116.13|114.13|116.55|114.55|115.7|113.7|0
1698811500000|2023-11-01 04:05:00|116.06|114.06|116.26|114.26|116.27|114.27|115.98|113.98|0
1698811800000|2023-11-01 04:10:00|116.41|114.41|116.4|114.4|116.83|114.83|116.26|114.26|0
1698812100000|2023-11-01 04:15:00|116.48|114.48|116.4|114.4|116.68|114.68|116.26|114.26|0
1698812400000|2023-11-01 04:20:00|116.54|114.54|116.4|114.4|116.54|114.54|116.19|114.19|0
1698812700000|2023-11-01 04:25:00|116.54|114.54|116.96|114.96|116.96|114.96|116.54|114.54|0
1698813000000|2023-11-01 04:30:00|116.82|114.82|116.81|114.81|117.24|115.24|116.67|114.67|0
1698813300000|2023-11-01 04:35:00|116.67|114.67|116.1|114.1|116.67|114.67|116.1|114.1|0
1698813600000|2023-11-01 04:40:00|116.24|114.24|116.1|114.1|116.24|114.24|115.96|113.96|0
1698813900000|2023-11-01 04:45:00|116.03|114.03|116.1|114.1|116.24|114.24|115.81|113.81|0
1698814200000|2023-11-01 04:50:00|116.24|114.24|116.38|114.38|116.66|114.66|116.09|114.09|0
1698814500000|2023-11-01 04:55:00|116.37|114.37|116.23|114.23|116.37|114.37|115.81|113.81|0
1698814800000|2023-11-01 05:00:00|116.37|114.37|116.94|114.94|117.08|115.08|116.3|114.3|0
1698815100000|2023-11-01 05:05:00|117.08|115.08|116.79|114.79|117.36|115.36|116.65|114.65|0
1698815400000|2023-11-01 05:10:00|116.65|114.65|116.64|114.64|116.79|114.79|116.36|114.36|0
1698815700000|2023-11-01 05:15:00|116.79|114.79|116.64|114.64|116.93|114.93|116.5|114.5|0
1698816000000|2023-11-01 05:20:00|116.5|114.5|116.78|114.78|116.78|114.78|116.07|114.07|0
1698816300000|2023-11-01 05:25:00|116.64|114.64|117.06|115.06|117.06|115.06|116.64|114.64|0
1698816600000|2023-11-01 05:30:00|117.2|115.2|117.48|115.48|117.77|115.77|117.06|115.06|0
1698816900000|2023-11-01 05:35:00|117.34|115.34|118.48|116.48|118.48|116.48|117.2|115.2|0
1698817200000|2023-11-01 05:40:00|118.62|116.62|118.33|116.33|119.34|117.34|117.91|115.91|0
1698817500000|2023-11-01 05:45:00|118.48|116.48|118.98|116.98|119.05|117.05|118.33|116.33|0
1698817800000|2023-11-01 05:50:00|119.05|117.05|118.76|116.76|119.05|117.05|118.76|116.76|0
1698818100000|2023-11-01 05:55:00|118.9|116.9|118.9|116.9|119.04|117.04|118.61|116.61|0
1698818400000|2023-11-01 06:00:00|119.04|117.04|117.61|115.61|119.04|117.04|117.61|115.61|0
1698818700000|2023-11-01 06:05:00|117.6|115.6|116.75|114.75|117.68|115.68|116.46|114.46|0
1698819000000|2023-11-01 06:10:00|116.61|114.61|115.75|113.75|116.61|114.61|115.61|113.61|0
1698819300000|2023-11-01 06:15:00|116.04|114.04|116.03|114.03|116.18|114.18|115.89|113.89|0
1698819600000|2023-11-01 06:20:00|116.11|114.11|116.17|114.17|116.46|114.46|116.03|114.03|0
1698819900000|2023-11-01 06:25:00|116.31|114.31|116.17|114.17|116.31|114.31|116.03|114.03|0
1698820200000|2023-11-01 06:30:00|116.24|114.24|116.3|114.3|116.45|114.45|116.02|114.02|0
1698820500000|2023-11-01 06:35:00|116.16|114.16|115.74|113.74|116.16|114.16|115.74|113.74|0
1698820800000|2023-11-01 06:40:00|115.88|113.88|115.59|113.59|115.88|113.88|115.45|113.45|0
1698821100000|2023-11-01 06:45:00|115.73|113.73|115.16|113.16|115.73|113.73|115.16|113.16|0
1698821400000|2023-11-01 06:50:00|115.02|113.02|113.55|111.55|115.02|113.02|113.48|111.48|0
1698821700000|2023-11-01 06:55:00|113.48|111.48|113.2|111.2|113.76|111.76|113.06|111.06|0
1698822000000|2023-11-01 07:00:00|113.34|111.34|113.75|111.75|113.89|111.89|113.34|111.34|0
1698822300000|2023-11-01 07:05:00|113.89|111.89|114.73|112.73|114.87|112.87|113.68|111.68|0
1698822600000|2023-11-01 07:10:00|114.59|112.59|114.02|112.02|115.15|113.15|114.02|112.02|0
1698822900000|2023-11-01 07:15:00|113.6|111.6|114.3|112.3|114.44|112.44|113.6|111.6|0
1698823200000|2023-11-01 07:20:00|114.16|112.16|115|113|115.42|113.42|114.16|112.16|0
1698823500000|2023-11-01 07:25:00|114.86|112.86|115.14|113.14|115.56|113.56|114.86|112.86|0
1698823800000|2023-11-01 07:30:00|115.35|113.35|114.57|112.57|115.7|113.7|114.57|112.57|0
1698824100000|2023-11-01 07:35:00|114.43|112.43|115.13|113.13|115.13|113.13|114.29|112.29|0
1698824400000|2023-11-01 07:40:00|115.27|113.27|116.4|114.4|116.54|114.54|115.13|113.13|0
1698824700000|2023-11-01 07:45:00|116.54|114.54|116.68|114.68|116.82|114.82|116.04|114.04|0
1698825000000|2023-11-01 07:50:00|116.82|114.82|116.82|114.82|117.1|115.1|116.11|114.11|0
1698825300000|2023-11-01 07:55:00|116.89|114.89|117.1|115.1|117.38|115.38|116.75|114.75|0
1698825600000|2023-11-01 08:00:00|117.24|115.24|117.38|115.38|118.09|116.09|116.25|114.25|0
1698825900000|2023-11-01 08:05:00|117.24|115.24|116.38|114.38|117.81|115.81|116.1|114.1|0
1698826200000|2023-11-01 08:10:00|116.52|114.52|115.53|113.53|117.37|115.37|115.11|113.11|0
1698826500000|2023-11-01 08:15:00|115.39|113.39|118.08|116.08|118.23|116.23|115.39|113.39|0
1698826800000|2023-11-01 08:20:00|118.23|116.23|117.51|115.51|118.37|116.37|117.08|115.08|0
1698827100000|2023-11-01 08:25:00|117.65|115.65|119.94|117.94|120.23|118.23|117.51|115.51|0
1698827400000|2023-11-01 08:30:00|120.23|118.23|118.79|116.79|120.31|118.31|118.07|116.07|0
1698827700000|2023-11-01 08:35:00|118.65|116.65|118.43|116.43|119.08|117.08|117.93|115.93|0
1698828000000|2023-11-01 08:40:00|118.21|116.21|119.65|117.65|120.37|118.37|118.07|116.07|0
1698828300000|2023-11-01 08:45:00|119.79|117.79|120.08|118.08|121.09|119.09|119.36|117.36|0
1698828600000|2023-11-01 08:50:00|119.93|117.93|121.52|119.52|121.96|119.96|119.93|117.93|0
1698828900000|2023-11-01 08:55:00|121.38|119.38|120.79|118.79|121.67|119.67|120.65|118.65|0
1698829200000|2023-11-01 09:00:00|120.65|118.65|119.63|117.63|121.37|119.37|119.63|117.63|0
1698829500000|2023-11-01 09:05:00|119.49|117.49|118.91|116.91|119.49|117.49|117.76|115.76|0
1698829800000|2023-11-01 09:10:00|118.76|116.76|119.19|117.19|119.7|117.7|118.62|116.62|0
1698830100000|2023-11-01 09:15:00|119.34|117.34|120.49|118.49|120.49|118.49|119.34|117.34|0
1698830400000|2023-11-01 09:20:00|120.63|118.63|122.09|120.09|122.23|120.23|120.34|118.34|0
1698830700000|2023-11-01 09:25:00|122.16|120.16|120.92|118.92|122.23|120.23|120.92|118.92|0
1698831000000|2023-11-01 09:30:00|120.77|118.77|121.5|119.5|121.64|119.64|120.19|118.19|0
1698831300000|2023-11-01 09:35:00|121.64|119.64|120.91|118.91|121.79|119.79|120.33|118.33|0
1698831600000|2023-11-01 09:40:00|120.62|118.62|121.63|119.63|121.78|119.78|120.62|118.62|0
1698831900000|2023-11-01 09:45:00|121.78|119.78|121.78|119.78|122|120|121.05|119.05|0
1698832200000|2023-11-01 09:50:00|121.92|119.92|122.14|120.14|122.8|120.8|121.63|119.63|0
1698832500000|2023-11-01 09:55:00|122.21|120.21|121.62|119.62|122.5|120.5|121.48|119.48|0
1698832800000|2023-11-01 10:00:00|121.48|119.48|122.35|120.35|122.5|120.5|121.33|119.33|0
1698833100000|2023-11-01 10:05:00|122.2|120.2|123.23|121.23|123.37|121.37|121.62|119.62|0
1698833400000|2023-11-01 10:10:00|123.3|121.3|122.42|120.42|123.52|121.52|122.42|120.42|0
1698833700000|2023-11-01 10:15:00|122.49|120.49|122.49|120.49|122.93|120.93|122.05|120.05|0
1698834000000|2023-11-01 10:20:00|122.63|120.63|123.07|121.07|123.36|121.36|122.49|120.49|0
1698834300000|2023-11-01 10:25:00|123.15|121.15|121.75|119.75|123.22|121.22|121.6|119.6|0
1698834600000|2023-11-01 10:30:00|121.89|119.89|121.16|119.16|122.33|120.33|121.16|119.16|0
1698834900000|2023-11-01 10:35:00|121.02|119.02|120.58|118.58|121.16|119.16|120.29|118.29|0
1698835200000|2023-11-01 10:40:00|120.43|118.43|119.78|117.78|120.87|118.87|119.71|117.71|0
1698835500000|2023-11-01 10:45:00|119.71|117.71|120.28|118.28|120.28|118.28|119.42|117.42|0
1698835800000|2023-11-01 10:50:00|120.14|118.14|120.28|118.28|120.43|118.43|119.99|117.99|0
1698836100000|2023-11-01 10:55:00|120.35|118.35|120.71|118.71|120.85|118.85|120.13|118.13|0
1698836400000|2023-11-01 11:00:00|120.27|118.27|119.69|117.69|120.71|118.71|119.55|117.55|0
1698836700000|2023-11-01 11:05:00|119.84|117.84|120.85|118.85|120.99|118.99|119.69|117.69|0
1698837000000|2023-11-01 11:10:00|120.7|118.7|120.84|118.84|121.14|119.14|120.41|118.41|0
1698837300000|2023-11-01 11:15:00|120.92|118.92|121.28|119.28|121.42|119.42|120.55|118.55|0
1698837600000|2023-11-01 11:20:00|121.42|119.42|122.23|120.23|122.59|120.59|121.42|119.42|0
1698837900000|2023-11-01 11:25:00|122.3|120.3|122.29|120.29|122.44|120.44|121.49|119.49|0
1698838200000|2023-11-01 11:30:00|122.44|120.44|120.98|118.98|122.58|120.58|120.98|118.98|0
1698838500000|2023-11-01 11:35:00|120.83|118.83|121.55|119.55|122.14|120.14|120.68|118.68|0
1698838800000|2023-11-01 11:40:00|121.63|119.63|122.72|120.72|122.87|120.87|121.55|119.55|0
1698839100000|2023-11-01 11:45:00|122.8|120.8|123.75|121.75|123.75|121.75|122.8|120.8|0
1698839400000|2023-11-01 11:50:00|123.89|121.89|123.99|121.99|124.14|122.14|122.43|120.43|0
1698839700000|2023-11-01 11:55:00|123.84|121.84|122.81|120.81|124.13|122.13|122.66|120.66|0
1698840000000|2023-11-01 12:00:00|122.95|120.95|121.34|119.34|123.1|121.1|121.2|119.2|0
1698840300000|2023-11-01 12:05:00|121.49|119.49|120.76|118.76|122.22|120.22|120.76|118.76|0
1698840600000|2023-11-01 12:10:00|120.84|118.84|120.61|118.61|121.05|119.05|120.03|118.03|0
1698840900000|2023-11-01 12:15:00|119.39|117.39|119.16|117.16|120.32|118.32|118.88|116.88|0
1698841200000|2023-11-01 12:20:00|119.24|117.24|120.03|118.03|120.46|118.46|119.02|117.02|0
1698841500000|2023-11-01 12:25:00|120.32|118.32|119.65|117.65|121.09|119.09|119.36|117.36|0
1698841800000|2023-11-01 12:30:00|118.21|116.21|111.42|109.42|118.64|116.64|111.28|109.28|0
1698842100000|2023-11-01 12:35:00|111.28|109.28|109.9|107.9|111.98|109.98|109.84|107.84|0
1698842400000|2023-11-01 12:40:00|109.76|107.76|111.83|109.83|112.25|110.25|109.76|107.76|0
1698842700000|2023-11-01 12:45:00|111.97|109.97|111|109|112.25|110.25|110.31|108.31|0
1698843000000|2023-11-01 12:50:00|111.07|109.07|109.48|107.48|111.27|109.27|109.07|107.07|0
1698843300000|2023-11-01 12:55:00|109.62|107.62|110.99|108.99|112.24|110.24|109.41|107.41|0
1698843600000|2023-11-01 13:00:00|111.13|109.13|112.93|110.93|114.61|112.61|111.13|109.13|0
1698843900000|2023-11-01 13:05:00|113.07|111.07|111.4|109.4|113.07|111.07|111.4|109.4|0
1698844200000|2023-11-01 13:10:00|111.26|109.26|109.88|107.88|111.81|109.81|109.88|107.88|0
1698844500000|2023-11-01 13:15:00|109.74|107.74|105.94|103.94|109.88|107.88|105.94|103.94|0
1698844800000|2023-11-01 13:20:00|106.07|104.07|105.67|103.67|107.01|105.01|105.13|103.13|0
1698845100000|2023-11-01 13:25:00|105.74|103.74|106.74|104.74|107.14|105.14|105.26|103.26|0
1698845400000|2023-11-01 13:30:00|106.87|104.87|108.63|106.63|109.86|107.86|106.07|104.07|0
1698845700000|2023-11-01 13:35:00|108.77|106.77|108.08|106.08|109.31|107.31|107.54|105.54|0
1698846000000|2023-11-01 13:40:00|107.95|105.95|107.54|105.54|108.9|106.9|106.33|104.33|0
1698846300000|2023-11-01 13:45:00|107.4|105.4|102.9|100.9|108.76|106.76|102.64|100.64|0
1698846600000|2023-11-01 13:50:00|102.77|100.77|102.32|100.32|103.78|101.78|101.79|99.79|0
1698846900000|2023-11-01 13:55:00|102.18|100.18|103.91|101.91|104.32|102.32|102.18|100.18|0
1698847200000|2023-11-01 14:00:00|101.19|99.19|102.31|100.31|103.11|101.11|100.07|98.07|0
1698847500000|2023-11-01 14:05:00|102.18|100.18|102.84|100.84|105.12|103.12|101.51|99.51|0
1698847800000|2023-11-01 14:10:00|102.7|100.7|100.32|98.32|104.04|102.04|99.93|97.93|0
1698848100000|2023-11-01 14:15:00|100.19|98.19|99.15|97.15|100.98|98.98|99.02|97.02|0
1698848400000|2023-11-01 14:20:00|99.02|97.02|93.78|91.78|99.15|97.15|93.78|91.78|0
1698848700000|2023-11-01 14:25:00|93.53|91.53|94.91|92.91|95.04|93.04|93.4|91.4|0
1698849000000|2023-11-01 14:30:00|94.78|92.78|94.28|92.28|95.41|93.41|93.65|91.65|0
1698849300000|2023-11-01 14:35:00|94.34|92.34|93.65|91.65|94.78|92.78|92.65|90.65|0
1698849600000|2023-11-01 14:40:00|93.77|91.77|92.33|90.33|95.64|93.64|91.96|89.96|0
1698849900000|2023-11-01 14:45:00|92.21|90.21|93.96|91.96|94.21|92.21|90.85|88.85|0
1698850200000|2023-11-01 14:50:00|94.08|92.08|94.71|92.71|94.97|92.97|93.33|91.33|0
1698850500000|2023-11-01 14:55:00|94.46|92.46|94.13|92.13|95.01|93.01|93.45|91.45|0
1698850800000|2023-11-01 15:00:00|94.38|92.38|92.87|90.87|95.01|93.01|92.5|90.5|0
1698851100000|2023-11-01 15:05:00|93|91|92.87|90.87|93.87|91.87|92.62|90.62|0
1698851400000|2023-11-01 15:10:00|92.75|90.75|96.4|94.4|97.81|95.81|92.5|90.5|0
1698851700000|2023-11-01 15:15:00|96.66|94.66|97.81|95.81|98.2|96.2|96.66|94.66|0
1698852000000|2023-11-01 15:20:00|97.68|95.68|98|96|99.49|97.49|97.68|95.68|0
1698852300000|2023-11-01 15:25:00|98.06|96.06|98.64|96.64|99.29|97.29|97.02|95.02|0
1698852600000|2023-11-01 15:30:00|98.51|96.51|98.25|96.25|99.29|97.29|97.86|95.86|0
1698852900000|2023-11-01 15:35:00|98.38|96.38|98.37|96.37|98.64|96.64|97.08|95.08|0
1698853200000|2023-11-01 15:40:00|98.24|96.24|97.21|95.21|98.5|96.5|97.08|95.08|0
1698853500000|2023-11-01 15:45:00|97.08|95.08|97.66|95.66|97.92|95.92|96.95|94.95|0
1698853800000|2023-11-01 15:50:00|97.79|95.79|96.95|94.95|98.69|96.69|96.76|94.76|0
1698854100000|2023-11-01 15:55:00|97.02|95.02|97.4|95.4|97.4|95.4|96.5|94.5|0
1698854400000|2023-11-01 16:00:00|97.52|95.52|98.55|96.55|98.81|96.81|97.52|95.52|0
1698854700000|2023-11-01 16:05:00|98.29|96.29|99.07|97.07|100.24|98.24|97.65|95.65|0
1698855000000|2023-11-01 16:10:00|98.81|96.81|100.5|98.5|100.5|98.5|98.03|96.03|0
1698855300000|2023-11-01 16:15:00|100.37|98.37|100.76|98.76|101.94|99.94|100.37|98.37|0
1698855600000|2023-11-01 16:20:00|100.89|98.89|100.75|98.75|101.28|99.28|99.97|97.97|0
1698855900000|2023-11-01 16:25:00|100.88|98.88|101.2|99.2|101.92|99.92|100.62|98.62|0
1698856200000|2023-11-01 16:30:00|101.14|99.14|100.54|98.54|101.34|99.34|99.5|97.5|0
1698856500000|2023-11-01 16:35:00|100.41|98.41|102.91|100.91|103.18|101.18|100.28|98.28|0
1698856800000|2023-11-01 16:40:00|102.78|100.78|103.98|101.98|104.99|102.99|102.78|100.78|0
1698857100000|2023-11-01 16:45:00|103.84|101.84|103.17|101.17|104.38|102.38|102.64|100.64|0
1698857400000|2023-11-01 16:50:00|103.04|101.04|102.51|100.51|103.57|101.57|101.98|99.98|0
1698857700000|2023-11-01 16:55:00|102.37|100.37|102.7|100.7|102.9|100.9|101.71|99.71|0
1698858000000|2023-11-01 17:00:00|102.63|100.63|103.7|101.7|103.96|101.96|102.37|100.37|0
1698858300000|2023-11-01 17:05:00|103.83|101.83|101.83|99.83|103.83|101.83|101.31|99.31|0
1698858600000|2023-11-01 17:10:00|101.7|99.7|99.86|97.86|101.97|99.97|99.21|97.21|0
1698858900000|2023-11-01 17:15:00|99.73|97.73|100.38|98.38|100.65|98.65|99.21|97.21|0
1698859200000|2023-11-01 17:20:00|100.32|98.32|103.28|101.28|103.68|101.68|100.19|98.19|0
1698859500000|2023-11-01 17:25:00|103.41|101.41|102.22|100.22|104.22|102.22|101.82|99.82|0
1698859800000|2023-11-01 17:30:00|102.35|100.35|104.34|102.34|104.55|102.55|102.22|100.22|0
1698860100000|2023-11-01 17:35:00|104.48|102.48|102.87|100.87|104.48|102.48|102.81|100.81|0
1698860400000|2023-11-01 17:40:00|102.94|100.94|101.02|99.02|103.54|101.54|100.76|98.76|0
1698860700000|2023-11-01 17:45:00|101.15|99.15|102.2|100.2|103.53|101.53|101.15|99.15|0
1698861000000|2023-11-01 17:50:00|102.07|100.07|101.28|99.28|102.07|100.07|99.97|97.97|0
1698861300000|2023-11-01 17:55:00|101.14|99.14|100.81|98.81|101.93|99.93|100.22|98.22|0
1698861600000|2023-11-01 18:00:00|100.42|98.42|100.32|98.32|102.96|100.96|96.55|94.55|0
1698861900000|2023-11-01 18:05:00|101.24|99.24|101.5|99.5|102.16|100.16|99.54|97.54|0
1698862200000|2023-11-01 18:10:00|100.71|98.71|103.35|101.35|103.35|101.35|100.44|98.44|0
1698862500000|2023-11-01 18:15:00|103.21|101.21|101.88|99.88|104.82|102.82|101.23|99.23|0
1698862800000|2023-11-01 18:20:00|101.75|99.75|99.52|97.52|101.88|99.88|99.13|97.13|0
1698863100000|2023-11-01 18:25:00|99.65|97.65|99|97|100.7|98.7|97.97|95.97|0
1698863400000|2023-11-01 18:30:00|98.87|96.87|94.28|92.28|98.87|96.87|93.66|91.66|0
1698863700000|2023-11-01 18:35:00|94.41|92.41|97.76|95.76|98.93|96.93|91.93|89.93|0
1698864000000|2023-11-01 18:40:00|97.63|95.63|101.43|99.43|104.64|102.64|97.12|95.12|0
1698864300000|2023-11-01 18:45:00|102.09|100.09|100.89|98.89|104.9|102.9|98.02|96.02|0
1698864600000|2023-11-01 18:50:00|101.82|99.82|99.05|97.05|101.82|99.82|97.49|95.49|0
1698864900000|2023-11-01 18:55:00|98.85|96.85|93.28|91.28|99.18|97.18|92.16|90.16|0
1698865200000|2023-11-01 19:00:00|93.03|91.03|88.96|86.96|93.03|91.03|86.79|84.79|0
1698865500000|2023-11-01 19:05:00|88.47|86.47|87.26|85.26|89.93|87.93|86.9|84.9|0
1698865800000|2023-11-01 19:10:00|87.38|85.38|88.95|86.95|88.95|86.95|85.36|83.36|0
1698866100000|2023-11-01 19:15:00|88.59|86.59|86.71|84.71|90.13|88.13|85.63|83.63|0
1698866400000|2023-11-01 19:20:00|86.59|84.59|83.5|81.5|87.19|85.19|83.38|81.38|0
1698866700000|2023-11-01 19:25:00|83.26|81.26|85.03|83.03|87.18|85.18|82.79|80.79|0
1698867000000|2023-11-01 19:30:00|85.26|83.26|83.96|81.96|85.86|83.86|81.97|79.97|0
1698867300000|2023-11-01 19:35:00|83.84|81.84|83.96|81.96|84.55|82.55|82.9|80.9|0
1698867600000|2023-11-01 19:40:00|83.9|81.9|84.54|82.54|85.73|83.73|83.72|81.72|0
1698867900000|2023-11-01 19:45:00|84.78|82.78|84.07|82.07|84.78|82.78|83.83|81.83|0
1698868200000|2023-11-01 19:50:00|84.42|82.42|85.13|83.13|86.56|84.56|84.3|82.3|0
1698868500000|2023-11-01 19:55:00|85.25|83.25|85.96|83.96|86.44|84.44|84.42|82.42|0
1698868800000|2023-11-01 20:00:00|86.56|84.56|85.84|83.84|86.56|84.56|85.24|83.24|0
1698869100000|2023-11-01 20:05:00|86.08|84.08|86.92|84.92|87.05|85.05|85.84|83.84|0
1698869400000|2023-11-01 20:10:00|86.99|84.99|86.44|84.44|87.05|85.05|86.08|84.08|0
1698869700000|2023-11-01 20:15:00|86.54|84.34|86.9|84.7|87.02|84.82|86.06|83.86|0
1698870000000|2023-11-01 20:20:00|86.78|84.58|86.65|84.45|86.84|84.64|86.53|84.33|0
1698870300000|2023-11-01 20:25:00|86.53|84.33|86.65|84.45|87.01|84.81|86.53|84.33|0
1698870600000|2023-11-01 20:30:00|86.71|84.51|86.17|83.97|86.71|84.51|86.05|83.85|0
1698870900000|2023-11-01 20:35:00|86.23|84.03|85.92|83.72|86.28|84.08|85.92|83.72|0
1698871200000|2023-11-01 20:40:00|85.8|83.6|85.5|83.3|85.87|83.67|85.44|83.24|0
1698871500000|2023-11-01 20:45:00|85.56|83.36|85.56|83.36|85.68|83.48|85.32|83.12|0
1698871800000|2023-11-01 20:50:00|85.44|83.24|85.32|83.12|85.56|83.36|85.32|83.12|0
1698872100000|2023-11-01 20:55:00|85.44|83.24|85.02|82.82|85.55|83.35|84.9|82.7|0
1698872400000|2023-11-01 21:00:00|85.05|82.85|84.89|82.69|85.19|82.99|84.66|82.46|0
1698872700000|2023-11-01 21:05:00|84.92|82.72|84.84|82.64|84.96|82.76|84.84|82.64|0
1698873000000|2023-11-01 21:10:00|84.94|82.74|84.83|82.63|84.94|82.74|84.81|82.61|0
1698873300000|2023-11-01 21:15:00|84.81|82.61|84.74|82.54|84.85|82.65|84.67|82.47|0
1698873600000|2023-11-01 21:20:00|84.71|82.51|84.62|82.42|84.71|82.51|84.55|82.35|0
1698873900000|2023-11-01 21:25:00|84.64|82.44|84.61|82.41|84.65|82.45|84.49|82.29|0
1698874200000|2023-11-01 21:30:00|84.46|82.26|84.28|82.08|84.51|82.31|84.28|82.08|0
1698874500000|2023-11-01 21:35:00|84.36|82.16|84.36|82.16|84.52|82.32|84.28|82.08|0
1698874800000|2023-11-01 21:40:00|84.29|82.09|84.36|82.16|84.5|82.3|84.29|82.09|0
1698875100000|2023-11-01 21:45:00|84.39|82.19|84.42|82.22|84.55|82.35|84.34|82.14|0
1698875400000|2023-11-01 21:50:00|84.44|82.24|84.44|82.24|84.44|82.24|84.42|82.22|0
1698875700000|2023-11-01 21:55:00|84.45|82.25|84.47|82.27|84.47|82.27|84.35|82.15|0
1698876000000|2023-11-01 22:00:00|84.86|82.66|84.91|82.71|85.15|82.95|84.86|82.66|0
1698876300000|2023-11-01 22:05:00|84.79|82.59|83.91|81.71|84.79|82.59|83.91|81.71|0
1698876600000|2023-11-01 22:10:00|83.84|81.64|84.08|81.88|84.08|81.88|83.61|81.41|0
1698876900000|2023-11-01 22:15:00|83.96|81.76|83.96|81.76|84.08|81.88|83.6|81.4|0
1698877200000|2023-11-01 22:20:00|84.07|81.87|84.54|82.34|84.54|82.34|84.07|81.87|0
1698877500000|2023-11-01 22:25:00|84.49|82.29|84.89|82.69|85.02|82.82|84.49|82.29|0
1698877800000|2023-11-01 22:30:00|84.96|82.76|84.65|82.45|85.01|82.81|84.65|82.45|0
1698878100000|2023-11-01 22:35:00|84.53|82.33|84.41|82.21|84.77|82.57|84.18|81.98|0
1698878400000|2023-11-01 22:40:00|84.53|82.33|84.65|82.45|84.77|82.57|84.53|82.33|0
1698878700000|2023-11-01 22:45:00|84.71|82.51|84.41|82.21|84.71|82.51|84.41|82.21|0
1698879000000|2023-11-01 22:50:00|84.35|82.15|83.81|81.61|84.35|82.15|83.7|81.5|0
1698879300000|2023-11-01 22:55:00|83.7|81.5|84.05|81.85|84.16|81.96|83.7|81.5|0
1698879600000|2023-11-01 23:00:00|83.93|81.73|83.1|80.9|84.16|81.96|82.75|80.55|0
1698879900000|2023-11-01 23:05:00|83.16|80.96|82.98|80.78|83.22|81.02|82.58|80.38|0
1698880200000|2023-11-01 23:10:00|82.87|80.67|82.63|80.43|83.21|81.01|82.63|80.43|0
1698880500000|2023-11-01 23:15:00|82.57|80.37|81.81|79.61|82.63|80.43|81.12|78.92|0
1698880800000|2023-11-01 23:20:00|81.7|79.5|82.04|79.84|82.27|80.07|81.58|79.38|0
1698881100000|2023-11-01 23:25:00|81.99|79.79|81.98|79.78|82.15|79.95|81.46|79.26|0
1698881400000|2023-11-01 23:30:00|81.92|79.72|82.03|79.83|82.5|80.3|81.81|79.61|0
1698881700000|2023-11-01 23:35:00|81.92|79.72|81.91|79.71|82.03|79.83|81.91|79.71|0
1698882000000|2023-11-01 23:40:00|81.8|79.6|81.8|79.6|81.91|79.71|81.51|79.31|0
1698882300000|2023-11-01 23:45:00|81.86|79.66|81.79|79.59|82.26|80.06|81.79|79.59|0
1698882600000|2023-11-01 23:50:00|81.68|79.48|82.02|79.82|82.14|79.94|81.67|79.47|0
1698882900000|2023-11-01 23:55:00|81.79|79.59|81.21|79.01|81.79|79.59|81.21|79.01|0
1698883200000|2023-11-02 00:00:00|81.32|79.12|81.67|79.47|81.9|79.7|80.98|78.78|0
1698883500000|2023-11-02 00:05:00|81.78|79.58|81.89|79.69|82.13|79.93|81.78|79.58|0
1698883800000|2023-11-02 00:10:00|81.78|79.58|82.12|79.92|82.36|80.16|81.78|79.58|0
1698884100000|2023-11-02 00:15:00|82.01|79.81|82.12|79.92|82.18|79.98|81.77|79.57|0
1698884400000|2023-11-02 00:20:00|82.06|79.86|82.35|80.15|82.46|80.26|82|79.8|0
1698884700000|2023-11-02 00:25:00|82.46|80.26|82.58|80.38|82.7|80.5|82.46|80.26|0
1698885000000|2023-11-02 00:30:00|82.59|80.59|82.36|80.36|82.71|80.71|82.36|80.36|0
1698885300000|2023-11-02 00:35:00|82.24|80.24|82.47|80.47|82.59|80.59|82.12|80.12|0
1698885600000|2023-11-02 00:40:00|82.41|80.41|81.19|79.19|82.58|80.58|81.08|79.08|0
1698885900000|2023-11-02 00:45:00|81.08|79.08|80.73|78.73|81.3|79.3|79.82|77.82|0
1698886200000|2023-11-02 00:50:00|80.79|78.79|80.15|78.15|80.96|78.96|80.15|78.15|0
1698886500000|2023-11-02 00:55:00|80.04|78.04|80.38|78.38|80.72|78.72|80.04|78.04|0
1698886800000|2023-11-02 01:00:00|80.49|78.49|80.6|78.6|80.78|78.78|80.15|78.15|0
1698887100000|2023-11-02 01:05:00|80.72|78.72|80.26|78.26|80.72|78.72|80.14|78.14|0
1698887400000|2023-11-02 01:10:00|80.14|78.14|79.8|77.8|80.14|78.14|79.34|77.34|0
1698887700000|2023-11-02 01:15:00|79.74|77.74|79.68|77.68|80.14|78.14|79.57|77.57|0
1698888000000|2023-11-02 01:20:00|79.79|77.79|79.67|77.67|80.02|78.02|79.51|77.51|0
1698888300000|2023-11-02 01:25:00|79.79|77.79|79.67|77.67|80.01|78.01|79.67|77.67|0
1698888600000|2023-11-02 01:30:00|79.79|77.79|79.9|77.9|79.9|77.9|79.44|77.44|0
1698888900000|2023-11-02 01:35:00|79.95|77.95|79.9|77.9|80.6|78.6|79.9|77.9|0
1698889200000|2023-11-02 01:40:00|80.02|78.02|80.24|78.24|80.47|78.47|79.9|77.9|0
1698889500000|2023-11-02 01:45:00|80.3|78.3|80.24|78.24|80.35|78.35|79.9|77.9|0
1698889800000|2023-11-02 01:50:00|80.18|78.18|80.69|78.69|80.92|78.92|80.18|78.18|0
1698890100000|2023-11-02 01:55:00|80.57|78.57|80.57|78.57|80.69|78.69|80.46|78.46|0
1698890400000|2023-11-02 02:00:00|80.68|78.68|80.8|78.8|81.14|79.14|80.57|78.57|0
1698890700000|2023-11-02 02:05:00|80.68|78.68|81.25|79.25|81.31|79.31|80.68|78.68|0
1698891000000|2023-11-02 02:10:00|81.2|79.2|80.9|78.9|81.25|79.25|80.9|78.9|0
1698891300000|2023-11-02 02:15:00|80.79|78.79|80.56|78.56|80.79|78.79|80.44|78.44|0
1698891600000|2023-11-02 02:20:00|80.67|78.67|80.67|78.67|81.01|79.01|80.56|78.56|0
1698891900000|2023-11-02 02:25:00|80.78|78.78|81.12|79.12|81.24|79.24|80.78|78.78|0
1698892200000|2023-11-02 02:30:00|81.01|79.01|80.77|78.77|81.01|79.01|80.77|78.77|0
1698892500000|2023-11-02 02:35:00|80.89|78.89|80.66|78.66|81.12|79.12|80.66|78.66|0
1698892800000|2023-11-02 02:40:00|80.77|78.77|80.54|78.54|80.89|78.89|80.54|78.54|0
1698893100000|2023-11-02 02:45:00|80.48|78.48|80.88|78.88|80.99|78.99|80.48|78.48|0
1698893400000|2023-11-02 02:50:00|80.94|78.94|80.99|78.99|81.11|79.11|80.53|78.53|0
1698893700000|2023-11-02 02:55:00|80.93|78.93|81.1|79.1|81.1|79.1|80.93|78.93|0
1698894000000|2023-11-02 03:00:00|81.22|79.22|81.1|79.1|81.22|79.22|80.98|78.98|0
1698894300000|2023-11-02 03:05:00|81.21|79.21|81.21|79.21|81.44|79.44|81.1|79.1|0
1698894600000|2023-11-02 03:10:00|81.32|79.32|81.32|79.32|81.44|79.44|81.32|79.32|0
1698894900000|2023-11-02 03:15:00|81.2|79.2|82.94|80.94|82.94|80.94|81.09|79.09|0
1698895200000|2023-11-02 03:20:00|83.23|81.23|83.05|81.05|83.23|81.23|82.82|80.82|0
1698895500000|2023-11-02 03:25:00|82.76|80.76|82.87|80.87|82.87|80.87|82.75|80.75|0
1698895800000|2023-11-02 03:30:00|82.75|80.75|82.86|80.86|82.87|80.87|82.64|80.64|0
1698896100000|2023-11-02 03:35:00|82.92|80.92|83.32|81.32|83.32|81.32|82.86|80.86|0
1698896400000|2023-11-02 03:40:00|83.21|81.21|83.2|81.2|83.32|81.32|83.03|81.03|0
1698896700000|2023-11-02 03:45:00|83.09|81.09|82.74|80.74|83.2|81.2|82.74|80.74|0
1698897000000|2023-11-02 03:50:00|82.8|80.8|82.74|80.74|82.85|80.85|82.62|80.62|0
1698897300000|2023-11-02 03:55:00|82.73|80.73|82.73|80.73|82.85|80.85|82.73|80.73|0
1698897600000|2023-11-02 04:00:00|82.79|80.79|83.19|81.19|83.3|81.3|82.79|80.79|0
1698897900000|2023-11-02 04:05:00|83.3|81.3|83.18|81.18|83.3|81.3|83.07|81.07|0
1698898200000|2023-11-02 04:10:00|83.07|81.07|82.95|80.95|83.18|81.18|82.95|80.95|0
1698898500000|2023-11-02 04:15:00|83.01|81.01|82.83|80.83|83.12|81.12|82.83|80.83|0
1698898800000|2023-11-02 04:20:00|82.89|80.89|82.83|80.83|82.95|80.95|82.71|80.71|0
1698899100000|2023-11-02 04:25:00|82.94|80.94|83.05|81.05|83.06|81.06|82.83|80.83|0
1698899400000|2023-11-02 04:30:00|83.17|81.17|83.17|81.17|83.28|81.28|83.05|81.05|0
1698899700000|2023-11-02 04:35:00|83.05|81.05|82.93|80.93|83.17|81.17|82.82|80.82|0
1698900000000|2023-11-02 04:40:00|82.88|80.88|82.93|80.93|83.05|81.05|82.81|80.81|0
1698900300000|2023-11-02 04:45:00|82.81|80.81|83.16|81.16|83.39|81.39|82.81|80.81|0
1698900600000|2023-11-02 04:50:00|83.27|81.27|83.61|81.61|83.73|81.73|83.15|81.15|0
1698900900000|2023-11-02 04:55:00|83.56|81.56|83.26|81.26|83.73|81.73|83.26|81.26|0
1698901200000|2023-11-02 05:00:00|83.38|81.38|83.49|81.49|83.61|81.61|83.26|81.26|0
1698901500000|2023-11-02 05:05:00|83.55|81.55|83.37|81.37|83.84|81.84|83.32|81.32|0
1698901800000|2023-11-02 05:10:00|83.26|81.26|83.25|81.25|83.37|81.37|83.14|81.14|0
1698902100000|2023-11-02 05:15:00|83.14|81.14|83.71|81.71|83.83|81.83|83.02|81.02|0
1698902400000|2023-11-02 05:20:00|83.6|81.6|83.82|81.82|83.94|81.94|83.36|81.36|0
1698902700000|2023-11-02 05:25:00|83.71|81.71|83.3|81.3|83.82|81.82|83.24|81.24|0
1698903000000|2023-11-02 05:30:00|83.24|81.24|83.47|81.47|83.59|81.59|83.13|81.13|0
1698903300000|2023-11-02 05:35:00|83.35|81.35|83.23|81.23|83.35|81.35|83.12|81.12|0
1698903600000|2023-11-02 05:40:00|83.35|81.35|83|81|83.46|81.46|83|81|0
1698903900000|2023-11-02 05:45:00|83.12|81.12|83.23|81.23|83.46|81.46|83|81|0
1698904200000|2023-11-02 05:50:00|83.34|81.34|83.69|81.69|83.8|81.8|83.23|81.23|0
1698904500000|2023-11-02 05:55:00|83.57|81.57|83.57|81.57|83.68|81.68|83.45|81.45|0
1698904800000|2023-11-02 06:00:00|83.63|81.63|84.03|82.03|84.14|82.14|83.22|81.22|0
1698905100000|2023-11-02 06:05:00|84.14|82.14|83.91|81.91|84.14|82.14|83.91|81.91|0
1698905400000|2023-11-02 06:10:00|83.97|81.97|84.25|82.25|84.37|82.37|83.91|81.91|0
1698905700000|2023-11-02 06:15:00|84.31|82.31|84.6|82.6|84.6|82.6|84.25|82.25|0
1698906000000|2023-11-02 06:20:00|84.71|82.71|84.83|82.83|84.83|82.83|84.36|82.36|0
1698906300000|2023-11-02 06:25:00|84.71|82.71|84.59|82.59|84.94|82.94|84.59|82.59|0
1698906600000|2023-11-02 06:30:00|84.53|82.53|84.82|82.82|85.05|83.05|84.53|82.53|0
1698906900000|2023-11-02 06:35:00|84.94|82.94|85.05|83.05|85.29|83.29|84.82|82.82|0
1698907200000|2023-11-02 06:40:00|84.99|82.99|84.7|82.7|85.17|83.17|84.58|82.58|0
1698907500000|2023-11-02 06:45:00|84.76|82.76|84.87|82.87|85.04|83.04|84.64|82.64|0
1698907800000|2023-11-02 06:50:00|84.81|82.81|84.34|82.34|84.93|82.93|84.34|82.34|0
1698908100000|2023-11-02 06:55:00|84.11|82.11|83.93|81.93|84.22|82.22|83.87|81.87|0
1698908400000|2023-11-02 07:00:00|83.87|81.87|83.52|81.52|84.57|82.57|83.52|81.52|0
1698908700000|2023-11-02 07:05:00|83.4|81.4|83.29|81.29|83.52|81.52|83.17|81.17|0
1698909000000|2023-11-02 07:10:00|83.28|81.28|83.17|81.17|83.51|81.51|83.17|81.17|0
1698909300000|2023-11-02 07:15:00|83.28|81.28|80.83|78.83|83.51|81.51|80.83|78.83|0
1698909600000|2023-11-02 07:20:00|80.77|78.77|80.53|78.53|81|79|80.42|78.42|0
1698909900000|2023-11-02 07:25:00|80.65|78.65|80.99|78.99|81.46|79.46|80.53|78.53|0
1698910200000|2023-11-02 07:30:00|80.76|78.76|80.64|78.64|81.22|79.22|80.53|78.53|0
1698910500000|2023-11-02 07:35:00|80.76|78.76|80.75|78.75|81.1|79.1|80.53|78.53|0
1698910800000|2023-11-02 07:40:00|80.64|78.64|80.98|78.98|81.1|79.1|80.64|78.64|0
1698911100000|2023-11-02 07:45:00|81.04|79.04|81.09|79.09|81.68|79.68|80.98|78.98|0
1698911400000|2023-11-02 07:50:00|81.04|79.04|80.51|78.51|81.21|79.21|80.51|78.51|0
1698911700000|2023-11-02 07:55:00|80.4|78.4|79.82|77.82|80.51|78.51|79.82|77.82|0
1698912000000|2023-11-02 08:00:00|79.71|77.71|80.39|78.39|80.8|78.8|79.71|77.71|0
1698912300000|2023-11-02 08:05:00|80.28|78.28|80.16|78.16|80.5|78.5|79.82|77.82|0
1698912600000|2023-11-02 08:10:00|80.04|78.04|79.81|77.81|80.39|78.39|79.7|77.7|0
1698912900000|2023-11-02 08:15:00|79.7|77.7|78.78|76.78|79.81|77.81|78.78|76.78|0
1698913200000|2023-11-02 08:20:00|78.44|76.44|76.76|74.76|78.44|76.44|76.53|74.53|0
1698913500000|2023-11-02 08:25:00|76.64|74.64|76.53|74.53|77.09|75.09|76.48|74.48|0
1698913800000|2023-11-02 08:30:00|76.64|74.64|77.42|75.42|77.42|75.42|76.64|74.64|0
1698914100000|2023-11-02 08:35:00|77.53|75.53|76.63|74.63|77.64|75.64|76.63|74.63|0
1698914400000|2023-11-02 08:40:00|76.52|74.52|76.52|74.52|76.85|74.85|76.08|74.08|0
1698914700000|2023-11-02 08:45:00|76.46|74.46|76.07|74.07|76.96|74.96|76.07|74.07|0
1698915000000|2023-11-02 08:50:00|76.13|74.13|75.63|73.63|76.18|74.18|75.3|73.3|0
1698915300000|2023-11-02 08:55:00|75.52|73.52|76.39|74.39|76.86|74.86|75.41|73.41|0
1698915600000|2023-11-02 09:00:00|76.28|74.28|75.89|73.89|76.39|74.39|75.51|73.51|0
1698915900000|2023-11-02 09:05:00|75.94|73.94|75.94|73.94|76.05|74.05|75.5|73.5|0
1698916200000|2023-11-02 09:10:00|76.05|74.05|76.12|74.12|76.45|74.45|75.5|73.5|0
1698916500000|2023-11-02 09:15:00|76.06|74.06|75.78|73.78|76.34|74.34|75.35|73.35|0
1698916800000|2023-11-02 09:20:00|75.67|73.67|75.89|73.89|76|74|75.45|73.45|0
1698917100000|2023-11-02 09:25:00|75.78|73.78|75.12|73.12|75.89|73.89|75.12|73.12|0
1698917400000|2023-11-02 09:30:00|75.01|73.01|75.9|73.9|75.9|73.9|74.57|72.57|0
1698917700000|2023-11-02 09:35:00|76.01|74.01|75.89|73.89|76.11|74.11|75.46|73.46|0
1698918000000|2023-11-02 09:40:00|76|74|76.55|74.55|76.66|74.66|75.56|73.56|0
1698918300000|2023-11-02 09:45:00|76.5|74.5|76.11|74.11|76.77|74.77|76.11|74.11|0
1698918600000|2023-11-02 09:50:00|76|74|75.88|73.88|76.54|74.54|75.88|73.88|0
1698918900000|2023-11-02 09:55:00|75.99|73.99|76.32|74.32|76.54|74.54|75.77|73.77|0
1698919200000|2023-11-02 10:00:00|76.21|74.21|76.87|74.87|76.87|74.87|76.21|74.21|0
1698919500000|2023-11-02 10:05:00|76.98|74.98|76.97|74.97|77.31|75.31|76.64|74.64|0
1698919800000|2023-11-02 10:10:00|77.08|75.08|77.18|75.18|77.31|75.31|76.3|74.3|0
1698920100000|2023-11-02 10:15:00|77.07|75.07|76.4|74.4|77.18|75.18|76.29|74.29|0
1698920400000|2023-11-02 10:20:00|76.46|74.46|76.29|74.29|76.73|74.73|76.29|74.29|0
1698920700000|2023-11-02 10:25:00|76.35|74.35|76.73|74.73|76.84|74.84|76.35|74.35|0
1698921000000|2023-11-02 10:30:00|76.84|74.84|76.72|74.72|77.17|75.17|76.5|74.5|0
1698921300000|2023-11-02 10:35:00|76.61|74.61|77.17|75.17|77.28|75.28|76.61|74.61|0
1698921600000|2023-11-02 10:40:00|77.05|75.05|75.94|73.94|77.17|75.17|75.94|73.94|0
1698921900000|2023-11-02 10:45:00|76|74|75.94|73.94|76.27|74.27|75.72|73.72|0
1698922200000|2023-11-02 10:50:00|76.05|74.05|75.83|73.83|76.05|74.05|75.56|73.56|0
1698922500000|2023-11-02 10:55:00|75.72|73.72|75.71|73.71|75.72|73.72|75.28|73.28|0
1698922800000|2023-11-02 11:00:00|75.82|73.82|75.16|73.16|76.15|74.15|75.16|73.16|0
1698923100000|2023-11-02 11:05:00|75.27|73.27|75.16|73.16|76.15|74.15|75.16|73.16|0
1698923400000|2023-11-02 11:10:00|75.27|73.27|75.05|73.05|75.6|73.6|75.05|73.05|0
1698923700000|2023-11-02 11:15:00|75.16|73.16|75.54|73.54|75.59|73.59|74.93|72.93|0
1698924000000|2023-11-02 11:20:00|75.48|73.48|75.48|73.48|75.7|73.7|75.26|73.26|0
1698924300000|2023-11-02 11:25:00|75.59|73.59|75.04|73.04|75.69|73.69|75.04|73.04|0
1698924600000|2023-11-02 11:30:00|75.14|73.14|75.47|73.47|75.91|73.91|75.03|73.03|0
1698924900000|2023-11-02 11:35:00|75.36|73.36|75.03|73.03|75.36|73.36|74.92|72.92|0
1698925200000|2023-11-02 11:40:00|74.81|72.81|74.59|72.59|74.97|72.97|74.27|72.27|0
1698925500000|2023-11-02 11:45:00|74.48|72.48|74.48|72.48|74.59|72.59|73.83|71.83|0
1698925800000|2023-11-02 11:50:00|74.26|72.26|74.58|72.58|74.91|72.91|74.15|72.15|0
1698926100000|2023-11-02 11:55:00|74.69|72.69|74.8|72.8|74.91|72.91|74.58|72.58|0
1698926400000|2023-11-02 12:00:00|74.74|72.74|74.9|72.9|75.56|73.56|74.47|72.47|0
1698926700000|2023-11-02 12:05:00|75.01|73.01|72.63|70.63|75.01|73.01|72.63|70.63|0
1698927000000|2023-11-02 12:10:00|72.74|70.74|72.02|70.02|73.32|71.32|71.39|69.39|0
1698927300000|2023-11-02 12:15:00|72.13|70.13|72.02|70.02|72.19|70.19|71.6|69.6|0
1698927600000|2023-11-02 12:20:00|71.91|69.91|71.7|69.7|72.55|70.55|71.59|69.59|0
1698927900000|2023-11-02 12:25:00|71.75|69.75|71.86|69.86|72.76|70.76|71.75|69.75|0
1698928200000|2023-11-02 12:30:00|71.91|69.91|70.64|68.64|71.91|69.91|69.66|67.66|0
1698928500000|2023-11-02 12:35:00|70.33|68.33|69.18|67.18|70.95|68.95|68.67|66.67|0
1698928800000|2023-11-02 12:40:00|69.29|67.29|68.97|66.97|69.75|67.75|68.77|66.77|0
1698929100000|2023-11-02 12:45:00|68.87|66.87|68.15|66.15|69.28|67.28|67.95|65.95|0
1698929400000|2023-11-02 12:50:00|68.25|66.25|67.74|65.74|68.41|66.41|67.54|65.54|0
1698929700000|2023-11-02 12:55:00|67.64|65.64|67.74|65.74|67.94|65.94|67.23|65.23|0
1698930000000|2023-11-02 13:00:00|67.84|65.84|68.55|66.55|68.55|66.55|67.84|65.84|0
1698930300000|2023-11-02 13:05:00|68.65|66.65|69.27|67.27|69.37|67.37|68.24|66.24|0
1698930600000|2023-11-02 13:10:00|69.26|67.26|68.75|66.75|69.26|67.26|68.54|66.54|0
1698930900000|2023-11-02 13:15:00|68.8|66.8|69.78|67.78|70.09|68.09|68.8|66.8|0
1698931200000|2023-11-02 13:20:00|69.67|67.67|69.36|67.36|69.88|67.88|69.26|67.26|0
1698931500000|2023-11-02 13:25:00|69.46|67.46|68.74|66.74|69.56|67.56|68.63|66.63|0
1698931800000|2023-11-02 13:30:00|68.63|66.63|64.91|62.91|68.63|66.63|64.81|62.81|0
1698932100000|2023-11-02 13:35:00|64.81|62.81|63.98|61.98|65.8|63.8|63.79|61.79|0
1698932400000|2023-11-02 13:40:00|63.88|61.88|67.23|65.23|68.04|66.04|63.59|61.59|0
1698932700000|2023-11-02 13:45:00|67.03|65.03|66.83|64.83|67.74|65.74|66.53|64.53|0
1698933000000|2023-11-02 13:50:00|66.53|64.53|66.12|64.12|66.77|64.77|65.18|63.18|0
1698933300000|2023-11-02 13:55:00|66.07|64.07|65.52|63.52|66.07|64.07|64.88|62.88|0
1698933600000|2023-11-02 14:00:00|65.27|63.27|65.56|63.56|65.96|63.96|64.49|62.49|0
1698933900000|2023-11-02 14:05:00|65.37|63.37|67.26|65.26|67.36|65.36|65.07|63.07|0
1698934200000|2023-11-02 14:10:00|67.16|65.16|67.66|65.66|68.47|66.47|67.16|65.16|0
1698934500000|2023-11-02 14:15:00|67.46|65.46|65.27|63.27|67.66|65.66|64.97|62.97|0
1698934800000|2023-11-02 14:20:00|65.17|63.17|65.07|63.07|65.56|63.56|64.38|62.38|0
1698935100000|2023-11-02 14:25:00|65.37|63.37|62.44|60.44|65.37|63.37|61.78|59.78|0
1698935400000|2023-11-02 14:30:00|62.25|60.25|61.96|59.96|62.54|60.54|61.58|59.58|0
1698935700000|2023-11-02 14:35:00|61.87|59.87|60.83|58.83|62.25|60.25|60.83|58.83|0
1698936000000|2023-11-02 14:40:00|60.92|58.92|59.52|57.52|61.39|59.39|59.33|57.33|0
1698936300000|2023-11-02 14:45:00|59.43|57.43|59.62|57.62|60.37|58.37|59.43|57.43|0
1698936600000|2023-11-02 14:50:00|59.53|57.53|58.97|56.97|59.99|57.99|58.61|56.61|0
1698936900000|2023-11-02 14:55:00|58.88|56.88|58.69|56.69|59.25|57.25|58.51|56.51|0
1698937200000|2023-11-02 15:00:00|58.51|56.51|58.97|56.97|59.7|57.7|58.51|56.51|0
1698937500000|2023-11-02 15:05:00|58.87|56.87|59.33|57.33|59.51|57.51|58.69|56.69|0
1698937800000|2023-11-02 15:10:00|59.42|57.42|60.71|58.71|60.71|58.71|59.24|57.24|0
1698938100000|2023-11-02 15:15:00|60.81|58.81|60.25|58.25|62.7|60.7|60.15|58.15|0
1698938400000|2023-11-02 15:20:00|60.15|58.15|59.96|57.96|60.71|58.71|59.78|57.78|0
1698938700000|2023-11-02 15:25:00|59.87|57.87|60.99|58.99|60.99|58.99|59.69|57.69|0
1698939000000|2023-11-02 15:30:00|60.89|58.89|59.86|57.86|61.45|59.45|59.77|57.77|0
1698939300000|2023-11-02 15:35:00|59.96|57.96|59.79|57.79|59.96|57.96|59.15|57.15|0
1698939600000|2023-11-02 15:40:00|59.7|57.7|59.7|57.7|60.07|58.07|59.15|57.15|0
1698939900000|2023-11-02 15:45:00|59.6|57.6|60.34|58.34|60.62|58.62|59.33|57.33|0
1698940200000|2023-11-02 15:50:00|60.25|58.25|61.55|59.55|61.92|59.92|59.88|57.88|0
1698940500000|2023-11-02 15:55:00|61.45|59.45|61.54|59.54|62.02|60.02|61.17|59.17|0
1698940800000|2023-11-02 16:00:00|61.64|59.64|61.54|59.54|62.11|60.11|61.36|59.36|0
1698941100000|2023-11-02 16:05:00|61.4|59.4|62.38|60.38|62.58|60.58|61.35|59.35|0
1698941400000|2023-11-02 16:10:00|62.29|60.29|61.72|59.72|62.67|60.67|61.44|59.44|0
1698941700000|2023-11-02 16:15:00|61.81|59.81|61.44|59.44|62.76|60.76|61.44|59.44|0
1698942000000|2023-11-02 16:20:00|61.53|59.53|61.43|59.43|62|60|60.88|58.88|0
1698942300000|2023-11-02 16:25:00|61.34|59.34|61.71|59.71|62.56|60.56|61.34|59.34|0
1698942600000|2023-11-02 16:30:00|61.67|59.67|60.87|58.87|62.09|60.09|60.77|58.77|0
1698942900000|2023-11-02 16:35:00|60.77|58.77|59.85|57.85|61.14|59.14|59.67|57.67|0
1698943200000|2023-11-02 16:40:00|59.94|57.94|59.66|57.66|60.21|58.21|59.35|57.35|0
1698943500000|2023-11-02 16:45:00|59.57|57.57|59.2|57.2|59.84|57.84|58.84|56.84|0
1698943800000|2023-11-02 16:50:00|59.16|57.16|59.2|57.2|59.38|57.38|58.84|56.84|0
1698944100000|2023-11-02 16:55:00|59.15|57.15|60.2|58.2|60.57|58.57|58.65|56.65|0
1698944400000|2023-11-02 17:00:00|60.29|58.29|60.38|58.38|60.94|58.94|59.74|57.74|0
1698944700000|2023-11-02 17:05:00|60.29|58.29|58.82|56.82|60.29|58.29|58.73|56.73|0
1698945000000|2023-11-02 17:10:00|58.78|56.78|57.55|55.55|58.82|56.82|57.28|55.28|0
1698945300000|2023-11-02 17:15:00|57.46|55.46|57.63|55.63|57.81|55.81|57.19|55.19|0
1698945600000|2023-11-02 17:20:00|57.54|55.54|57.63|55.63|57.99|55.99|57.45|55.45|0
1698945900000|2023-11-02 17:25:00|57.72|55.72|57.81|55.81|58.44|56.44|57.45|55.45|0
1698946200000|2023-11-02 17:30:00|57.63|55.63|56.38|54.38|57.63|55.63|56.38|54.38|0
1698946500000|2023-11-02 17:35:00|56.47|54.47|56.46|54.46|57.35|55.35|56.37|54.37|0
1698946800000|2023-11-02 17:40:00|56.55|54.55|56.55|54.55|56.99|54.99|56.55|54.55|0
1698947100000|2023-11-02 17:45:00|56.64|54.64|56.63|54.63|56.99|54.99|56.1|54.1|0
1698947400000|2023-11-02 17:50:00|56.72|54.72|56.01|54.01|56.81|54.81|55.92|53.92|0
1698947700000|2023-11-02 17:55:00|56.06|54.06|55.4|53.4|56.1|54.1|54.96|52.96|0
1698948000000|2023-11-02 18:00:00|55.31|53.31|55.65|53.65|56.27|54.27|55.31|53.31|0
1698948300000|2023-11-02 18:05:00|55.83|53.83|55.91|53.91|56.35|54.35|55.56|53.56|0
1698948600000|2023-11-02 18:10:00|56|54|56.53|54.53|57.24|55.24|55.82|53.82|0
1698948900000|2023-11-02 18:15:00|56.44|54.44|55.73|53.73|56.53|54.53|55.56|53.56|0
1698949200000|2023-11-02 18:20:00|55.82|53.82|55.73|53.73|56.35|54.35|55.73|53.73|0
1698949500000|2023-11-02 18:25:00|55.82|53.82|55.9|53.9|56.12|54.12|55.46|53.46|0
1698949800000|2023-11-02 18:30:00|55.81|53.81|56.16|54.16|56.42|54.42|55.64|53.64|0
1698950100000|2023-11-02 18:35:00|56.07|54.07|55.63|53.63|56.07|54.07|55.2|53.2|0
1698950400000|2023-11-02 18:40:00|55.54|53.54|55.1|53.1|55.8|53.8|54.76|52.76|0
1698950700000|2023-11-02 18:45:00|55.02|53.02|55.62|53.62|55.89|53.89|54.76|52.76|0
1698951000000|2023-11-02 18:50:00|55.54|53.54|55.71|53.71|55.97|53.97|55.36|53.36|0
1698951300000|2023-11-02 18:55:00|55.67|53.67|55.44|53.44|56.06|54.06|55.27|53.27|0
1698951600000|2023-11-02 19:00:00|55.36|53.36|55.61|53.61|56.05|54.05|54.92|52.92|0
1698951900000|2023-11-02 19:05:00|55.7|53.7|55.09|53.09|55.7|53.7|54.92|52.92|0
1698952200000|2023-11-02 19:10:00|55.17|53.17|54.65|52.65|55.35|53.35|54.65|52.65|0
1698952500000|2023-11-02 19:15:00|54.74|52.74|54.82|52.82|55|53|54.65|52.65|0
1698952800000|2023-11-02 19:20:00|54.91|52.91|55.25|53.25|55.34|53.34|54.82|52.82|0
1698953100000|2023-11-02 19:25:00|55.34|53.34|55.1|53.1|55.34|53.34|54.62|52.62|0
1698953400000|2023-11-02 19:30:00|55.19|53.19|54.75|52.75|55.19|53.19|54.58|52.58|0
1698953700000|2023-11-02 19:35:00|54.67|52.67|53.46|51.46|54.75|52.75|53.46|51.46|0
1698954000000|2023-11-02 19:40:00|53.55|51.55|53.81|51.81|54.85|52.85|53.21|51.21|0
1698954300000|2023-11-02 19:45:00|53.98|51.98|53.55|51.55|54.15|52.15|53.29|51.29|0
1698954600000|2023-11-02 19:50:00|53.8|51.8|52.78|50.78|53.98|51.98|52.7|50.7|0
1698954900000|2023-11-02 19:55:00|52.86|50.86|53.37|51.37|54.14|52.14|52.86|50.86|0
1698955200000|2023-11-02 20:00:00|53.2|51.2|53.88|51.88|54.05|52.05|53.2|51.2|0
1698955500000|2023-11-02 20:05:00|53.97|51.97|53.53|51.53|54.22|52.22|53.36|51.36|0
1698955800000|2023-11-02 20:10:00|53.71|51.71|54.13|52.13|54.22|52.22|53.7|51.7|0
1698956100000|2023-11-02 20:15:00|54.06|51.86|54.4|52.2|54.49|52.29|53.97|51.77|0
1698956400000|2023-11-02 20:20:00|54.31|52.11|54.74|52.54|54.74|52.54|54.05|51.85|0
1698956700000|2023-11-02 20:25:00|54.83|52.63|54.61|52.41|55.09|52.89|54.18|51.98|0
1698957000000|2023-11-02 20:30:00|55.44|53.24|55.96|53.76|56.85|54.65|52.48|50.28|0
1698957300000|2023-11-02 20:35:00|56.09|53.89|56|53.8|56.31|54.11|55.08|52.88|0
1698957600000|2023-11-02 20:40:00|56.04|53.84|54.56|52.36|56.04|53.84|54.47|52.27|0
1698957900000|2023-11-02 20:45:00|54.47|52.27|54.55|52.35|54.81|52.61|54.04|51.84|0
1698958200000|2023-11-02 20:50:00|54.47|52.27|54.85|52.65|55.16|52.96|54.47|52.27|0
1698958500000|2023-11-02 20:55:00|54.9|52.7|54.25|52.05|55.07|52.87|54.16|51.96|0
1698958800000|2023-11-02 21:00:00|54.33|52.13|54.47|52.27|54.47|52.27|54.31|52.11|0
1698959100000|2023-11-02 21:05:00|54.51|52.31|54.24|52.04|54.51|52.31|53.93|51.73|0
1698959400000|2023-11-02 21:10:00|54.27|52.07|54.21|52.01|54.44|52.24|54.15|51.95|0
1698959700000|2023-11-02 21:15:00|54.22|52.02|54.46|52.26|54.46|52.26|54.1|51.9|0
1698960000000|2023-11-02 21:20:00|54.38|52.18|55.26|53.06|55.26|53.06|54.01|51.81|0
1698960300000|2023-11-02 21:25:00|55.37|53.17|54.92|52.72|55.67|53.47|54.8|52.6|0
1698960600000|2023-11-02 21:30:00|54.91|52.71|55.3|53.1|55.41|53.21|54.91|52.71|0
1698960900000|2023-11-02 21:35:00|55.31|53.11|55.43|53.23|55.5|53.3|55.29|53.09|0
1698961200000|2023-11-02 21:40:00|55.38|53.18|55.48|53.28|55.63|53.43|55.38|53.18|0
1698961500000|2023-11-02 21:45:00|55.5|53.3|55.55|53.35|55.69|53.49|55.5|53.3|0
1698961800000|2023-11-02 21:50:00|55.6|53.4|55.73|53.53|55.77|53.57|55.6|53.4|0
1698962100000|2023-11-02 21:55:00|55.72|53.52|56.02|53.82|56.04|53.84|55.71|53.51|0
1698962400000|2023-11-02 22:00:00|56.3|54.1|55.99|53.79|56.3|54.1|55.55|53.35|0
1698962700000|2023-11-02 22:05:00|55.9|53.7|55.54|53.34|56.07|53.87|55.37|53.17|0
1698963000000|2023-11-02 22:10:00|55.5|53.3|55.41|53.21|56.25|54.05|55.36|53.16|0
1698963300000|2023-11-02 22:15:00|55.45|53.25|55.41|53.21|55.54|53.34|55.1|52.9|0
1698963600000|2023-11-02 22:20:00|55.45|53.25|54.92|52.72|55.45|53.25|54.84|52.64|0
1698963900000|2023-11-02 22:25:00|54.83|52.63|55.09|52.89|55.09|52.89|54.4|52.2|0
1698964200000|2023-11-02 22:30:00|55.27|53.07|55.44|53.24|55.44|53.24|55.09|52.89|0
1698964500000|2023-11-02 22:35:00|55.35|53.15|54.91|52.71|55.44|53.24|54.82|52.62|0
1698964800000|2023-11-02 22:40:00|55|52.8|55.34|53.14|55.43|53.23|55|52.8|0
1698965100000|2023-11-02 22:45:00|55.43|53.23|55.87|53.67|55.87|53.67|55.34|53.14|0
1698965400000|2023-11-02 22:50:00|55.78|53.58|55.51|53.31|55.78|53.58|55.34|53.14|0
1698965700000|2023-11-02 22:55:00|55.42|53.22|55.6|53.4|55.6|53.4|55.42|53.22|0
1698966000000|2023-11-02 23:00:00|55.51|53.31|55.51|53.31|55.59|53.39|55.29|53.09|0
1698966300000|2023-11-02 23:05:00|55.42|53.22|55.41|53.21|55.59|53.39|55.41|53.21|0
1698966600000|2023-11-02 23:10:00|55.5|53.3|55.59|53.39|55.59|53.39|55.41|53.21|0
1698966900000|2023-11-02 23:15:00|55.5|53.3|55.5|53.3|55.67|53.47|55.41|53.21|0
1698967200000|2023-11-02 23:20:00|55.58|53.38|55.84|53.64|55.84|53.64|55.49|53.29|0
1698967500000|2023-11-02 23:25:00|55.76|53.56|55.58|53.38|55.84|53.64|55.58|53.38|0
1698967800000|2023-11-02 23:30:00|55.66|53.46|55.92|53.72|55.92|53.72|55.66|53.46|0
1698968100000|2023-11-02 23:35:00|56.01|53.81|56.01|53.81|56.28|54.08|55.84|53.64|0
1698968400000|2023-11-02 23:40:00|55.97|53.77|56.01|53.81|56.1|53.9|55.92|53.72|0
1698968700000|2023-11-02 23:45:00|55.92|53.72|55.91|53.71|56.01|53.81|55.83|53.63|0
1698969000000|2023-11-02 23:50:00|55.87|53.67|55.74|53.54|55.96|53.76|55.56|53.36|0
1698969300000|2023-11-02 23:55:00|55.82|53.62|56|53.8|56.08|53.88|55.65|53.45|0
1698969600000|2023-11-03 00:00:00|55.82|53.62|55.82|53.62|56.04|53.84|55.73|53.53|0
1698969900000|2023-11-03 00:05:00|55.73|53.53|55.73|53.53|55.73|53.53|55.55|53.35|0
1698970200000|2023-11-03 00:10:00|55.68|53.48|55.28|53.08|55.68|53.48|55.02|52.82|0
1698970500000|2023-11-03 00:15:00|55.37|53.17|55.72|53.52|55.81|53.61|55.37|53.17|0
1698970800000|2023-11-03 00:20:00|55.68|53.48|55.89|53.69|55.89|53.69|55.68|53.48|0
1698971100000|2023-11-03 00:25:00|55.94|53.74|55.8|53.6|56.24|54.04|55.71|53.51|0
1698971400000|2023-11-03 00:30:00|55.79|53.79|55.43|53.43|55.79|53.79|55.35|53.35|0
1698971700000|2023-11-03 00:35:00|55.48|53.48|55.25|53.25|55.52|53.52|55.25|53.25|0
1698972000000|2023-11-03 00:40:00|55.34|53.34|55.16|53.16|55.34|53.34|54.99|52.99|0
1698972300000|2023-11-03 00:45:00|55.25|53.25|55.25|53.25|55.34|53.34|55.07|53.07|0
1698972600000|2023-11-03 00:50:00|55.33|53.33|55.33|53.33|55.42|53.42|55.25|53.25|0
1698972900000|2023-11-03 00:55:00|55.24|53.24|55.07|53.07|55.24|53.24|54.89|52.89|0
1698973200000|2023-11-03 01:00:00|55.15|53.15|54.8|52.8|55.5|53.5|54.8|52.8|0
1698973500000|2023-11-03 01:05:00|54.89|52.89|54.88|52.88|55.41|53.41|54.8|52.8|0
1698973800000|2023-11-03 01:10:00|54.8|52.8|54.62|52.62|54.8|52.8|54.41|52.41|0
1698974100000|2023-11-03 01:15:00|54.71|52.71|54.36|52.36|54.71|52.71|54.27|52.27|0
1698974400000|2023-11-03 01:20:00|54.44|52.44|54.67|52.67|54.8|52.8|54.44|52.44|0
1698974700000|2023-11-03 01:25:00|54.63|52.63|54.71|52.71|54.97|52.97|54.63|52.63|0
1698975000000|2023-11-03 01:30:00|54.8|52.8|54.53|52.53|55.06|53.06|54.53|52.53|0
1698975300000|2023-11-03 01:35:00|54.49|52.49|54.62|52.62|54.71|52.71|54.27|52.27|0
1698975600000|2023-11-03 01:40:00|54.7|52.7|54.7|52.7|54.7|52.7|54.36|52.36|0
1698975900000|2023-11-03 01:45:00|54.79|52.79|54.78|52.78|54.87|52.87|54.61|52.61|0
1698976200000|2023-11-03 01:50:00|54.83|52.83|54.56|52.56|54.87|52.87|54.52|52.52|0
1698976500000|2023-11-03 01:55:00|54.52|52.52|54.47|52.47|54.61|52.61|54.26|52.26|0
1698976800000|2023-11-03 02:00:00|54.43|52.43|54.43|52.43|54.6|52.6|54.17|52.17|0
1698977100000|2023-11-03 02:05:00|54.51|52.51|54.25|52.25|54.51|52.51|54.16|52.16|0
1698977400000|2023-11-03 02:10:00|54.21|52.21|54.07|52.07|54.34|52.34|53.9|51.9|0
1698977700000|2023-11-03 02:15:00|53.99|51.99|54.07|52.07|54.25|52.25|53.9|51.9|0
1698978000000|2023-11-03 02:20:00|53.99|51.99|54.29|52.29|54.29|52.29|53.99|51.99|0
1698978300000|2023-11-03 02:25:00|54.24|52.24|53.98|51.98|54.32|52.32|53.98|51.98|0
1698978600000|2023-11-03 02:30:00|54.06|52.06|54.06|52.06|54.15|52.15|53.89|51.89|0
1698978900000|2023-11-03 02:35:00|54.15|52.15|53.97|51.97|54.32|52.32|53.89|51.89|0
1698979200000|2023-11-03 02:40:00|54.06|52.06|54.4|52.4|54.4|52.4|54.06|52.06|0
1698979500000|2023-11-03 02:45:00|54.44|52.44|54.31|52.31|54.57|52.57|54.31|52.31|0
1698979800000|2023-11-03 02:50:00|54.22|52.22|54.05|52.05|54.22|52.22|54.05|52.05|0
1698980100000|2023-11-03 02:55:00|53.96|51.96|53.96|51.96|54.05|52.05|53.87|51.87|0
1698980400000|2023-11-03 03:00:00|53.87|51.87|54.04|52.04|54.04|52.04|53.87|51.87|0
1698980700000|2023-11-03 03:05:00|53.95|51.95|53.95|51.95|53.95|51.95|53.87|51.87|0
1698981000000|2023-11-03 03:10:00|54.04|52.04|54.21|52.21|54.21|52.21|54.04|52.04|0
1698981300000|2023-11-03 03:15:00|54.29|52.29|53.95|51.95|54.29|52.29|53.95|51.95|0
1698981600000|2023-11-03 03:20:00|53.94|51.94|53.94|51.94|54.03|52.03|53.77|51.77|0
1698981900000|2023-11-03 03:25:00|53.86|51.86|53.94|51.94|54.03|52.03|53.85|51.85|0
1698982200000|2023-11-03 03:30:00|54.02|52.02|53.94|51.94|54.11|52.11|53.94|51.94|0
1698982500000|2023-11-03 03:35:00|53.93|51.93|53.93|51.93|54.02|52.02|53.89|51.89|0
1698982800000|2023-11-03 03:40:00|54.02|52.02|53.84|51.84|54.02|52.02|53.84|51.84|0
1698983100000|2023-11-03 03:45:00|53.89|51.89|53.84|51.84|53.93|51.93|53.84|51.84|0
1698983400000|2023-11-03 03:50:00|53.92|51.92|53.92|51.92|54.1|52.1|53.84|51.84|0
1698983700000|2023-11-03 03:55:00|54.01|52.01|54.61|52.61|54.61|52.61|54.01|52.01|0
1698984000000|2023-11-03 04:00:00|54.52|52.52|54.56|52.56|54.61|52.61|54.43|52.43|0
1698984300000|2023-11-03 04:05:00|54.52|52.52|54.69|52.69|54.69|52.69|54.51|52.51|0
1698984600000|2023-11-03 04:10:00|54.65|52.65|54.42|52.42|54.65|52.65|54.42|52.42|0
1698984900000|2023-11-03 04:15:00|54.47|52.47|54.42|52.42|54.59|52.59|54.42|52.42|0
1698985200000|2023-11-03 04:20:00|54.34|52.34|54.33|52.33|54.38|52.38|54.25|52.25|0
1698985500000|2023-11-03 04:25:00|54.25|52.25|54.41|52.41|54.42|52.42|54.25|52.25|0
1698985800000|2023-11-03 04:30:00|54.33|52.33|54.67|52.67|54.85|52.85|54.33|52.33|0
1698986100000|2023-11-03 04:35:00|54.76|52.76|54.58|52.58|54.76|52.76|54.58|52.58|0
1698986400000|2023-11-03 04:40:00|54.49|52.49|54.58|52.58|54.58|52.58|54.49|52.49|0
1698986700000|2023-11-03 04:45:00|54.49|52.49|54.23|52.23|54.49|52.49|54.23|52.23|0
1698987000000|2023-11-03 04:50:00|54.31|52.31|54.31|52.31|54.31|52.31|54.23|52.23|0
1698987300000|2023-11-03 04:55:00|54.4|52.4|54.31|52.31|54.4|52.4|54.31|52.31|0
1698987600000|2023-11-03 05:00:00|54.39|52.39|54.39|52.39|54.48|52.48|54.3|52.3|0
1698987900000|2023-11-03 05:05:00|54.48|52.48|54.22|52.22|54.48|52.48|54.22|52.22|0
1698988200000|2023-11-03 05:10:00|54.3|52.3|54.3|52.3|54.3|52.3|54.21|52.21|0
1698988500000|2023-11-03 05:15:00|54.21|52.21|54.21|52.21|54.21|52.21|54.04|52.04|0
1698988800000|2023-11-03 05:20:00|54.25|52.25|54.29|52.29|54.38|52.38|54.25|52.25|0
1698989100000|2023-11-03 05:25:00|54.2|52.2|54.29|52.29|54.29|52.29|54.2|52.2|0
1698989400000|2023-11-03 05:30:00|54.2|52.2|53.85|51.85|54.2|52.2|53.85|51.85|0
1698989700000|2023-11-03 05:35:00|53.94|51.94|53.76|51.76|53.94|51.94|53.76|51.76|0
1698990000000|2023-11-03 05:40:00|53.85|51.85|53.85|51.85|54.02|52.02|53.68|51.68|0
1698990300000|2023-11-03 05:45:00|53.93|51.93|53.84|51.84|53.93|51.93|53.63|51.63|0
1698990600000|2023-11-03 05:50:00|53.76|51.76|53.75|51.75|53.84|51.84|53.67|51.67|0
1698990900000|2023-11-03 05:55:00|53.67|51.67|53.84|51.84|53.84|51.84|53.58|51.58|0
1698991200000|2023-11-03 06:00:00|53.92|51.92|53.75|51.75|54.01|52.01|53.66|51.66|0
1698991500000|2023-11-03 06:05:00|53.71|51.71|53.92|51.92|53.92|51.92|53.66|51.66|0
1698991800000|2023-11-03 06:10:00|54|52|53.74|51.74|54.09|52.09|53.66|51.66|0
1698992100000|2023-11-03 06:15:00|53.66|51.66|53.82|51.82|53.83|51.83|53.48|51.48|0
1698992400000|2023-11-03 06:20:00|53.87|51.87|53.99|51.99|53.99|51.99|53.82|51.82|0
1698992700000|2023-11-03 06:25:00|53.91|51.91|53.9|51.9|53.99|51.99|53.9|51.9|0
1698993000000|2023-11-03 06:30:00|53.95|51.95|53.64|51.64|53.99|51.99|53.64|51.64|0
1698993300000|2023-11-03 06:35:00|53.56|51.56|53.81|51.81|53.81|51.81|53.56|51.56|0
1698993600000|2023-11-03 06:40:00|53.89|51.89|53.81|51.81|53.89|51.89|53.81|51.81|0
1698993900000|2023-11-03 06:45:00|53.89|51.89|54.23|52.23|54.28|52.28|53.85|51.85|0
1698994200000|2023-11-03 06:50:00|54.15|52.15|54.32|52.32|54.36|52.36|54.15|52.15|0
1698994500000|2023-11-03 06:55:00|54.4|52.4|54.4|52.4|54.4|52.4|54.14|52.14|0
1698994800000|2023-11-03 07:00:00|54.49|52.49|54.74|52.74|55.18|53.18|54.4|52.4|0
1698995100000|2023-11-03 07:05:00|54.7|52.7|54.31|52.31|54.74|52.74|54.22|52.22|0
1698995400000|2023-11-03 07:10:00|54.39|52.39|54.39|52.39|54.48|52.48|53.79|51.79|0
1698995700000|2023-11-03 07:15:00|54.3|52.3|54.17|52.17|54.3|52.3|53.79|51.79|0
1698996000000|2023-11-03 07:20:00|54.13|52.13|54.21|52.21|54.3|52.3|54.04|52.04|0
1698996300000|2023-11-03 07:25:00|54.17|52.17|54.21|52.21|54.38|52.38|54.12|52.12|0
1698996600000|2023-11-03 07:30:00|54.29|52.29|54.55|52.55|54.59|52.59|54.12|52.12|0
1698996900000|2023-11-03 07:35:00|54.59|52.59|54.29|52.29|54.72|52.72|54.2|52.2|0
1698997200000|2023-11-03 07:40:00|54.37|52.37|54.63|52.63|54.72|52.72|54.28|52.28|0
1698997500000|2023-11-03 07:45:00|54.59|52.59|54.8|52.8|54.89|52.89|54.59|52.59|0
1698997800000|2023-11-03 07:50:00|54.84|52.84|55.14|53.14|55.15|53.15|54.8|52.8|0
1698998100000|2023-11-03 07:55:00|55.19|53.19|55.23|53.23|55.49|53.49|55.06|53.06|0
1698998400000|2023-11-03 08:00:00|55.14|53.14|55.49|53.49|55.58|53.58|54.79|52.79|0
1698998700000|2023-11-03 08:05:00|55.58|53.58|55.4|53.4|55.75|53.75|55.22|53.22|0
1698999000000|2023-11-03 08:10:00|55.49|53.49|55.04|53.04|55.66|53.66|54.87|52.87|0
1698999300000|2023-11-03 08:15:00|54.96|52.96|55.09|53.09|55.31|53.31|54.96|52.96|0
1698999600000|2023-11-03 08:20:00|55.13|53.13|55.21|53.21|55.56|53.56|54.86|52.86|0
1698999900000|2023-11-03 08:25:00|55.17|53.17|55.56|53.56|55.65|53.65|55.12|53.12|0
1699000200000|2023-11-03 08:30:00|55.47|53.47|55.03|53.03|55.65|53.65|54.94|52.94|0
1699000500000|2023-11-03 08:35:00|54.94|52.94|55.38|53.38|55.47|53.47|54.77|52.77|0
1699000800000|2023-11-03 08:40:00|55.46|53.46|54.59|52.59|55.55|53.55|54.59|52.59|0
1699001100000|2023-11-03 08:45:00|54.68|52.68|55.19|53.19|55.19|53.19|54.46|52.46|0
1699001400000|2023-11-03 08:50:00|55.28|53.28|54.58|52.58|55.28|53.28|54.5|52.5|0
1699001700000|2023-11-03 08:55:00|54.63|52.63|55.19|53.19|55.28|53.28|54.63|52.63|0
1699002000000|2023-11-03 09:00:00|55.1|53.1|56.06|54.06|56.24|54.24|55.01|53.01|0
1699002300000|2023-11-03 09:05:00|55.98|53.98|56.24|54.24|56.24|54.24|55.36|53.36|0
1699002600000|2023-11-03 09:10:00|56.33|54.33|55.97|53.97|56.33|54.33|55.79|53.79|0
1699002900000|2023-11-03 09:15:00|55.88|53.88|55.7|53.7|56.06|54.06|55.44|53.44|0
1699003200000|2023-11-03 09:20:00|55.79|53.79|55.96|53.96|56.05|54.05|55.7|53.7|0
1699003500000|2023-11-03 09:25:00|56.05|54.05|56.05|54.05|56.14|54.14|56.05|54.05|0
1699003800000|2023-11-03 09:30:00|55.96|53.96|56.04|54.04|56.05|54.05|55.78|53.78|0
1699004100000|2023-11-03 09:35:00|56.13|54.13|56.04|54.04|56.22|54.22|55.78|53.78|0
1699004400000|2023-11-03 09:40:00|55.95|53.95|55.68|53.68|55.95|53.95|55.51|53.51|0
1699004700000|2023-11-03 09:45:00|55.6|53.6|55.37|53.37|55.68|53.68|55.33|53.33|0
1699005000000|2023-11-03 09:50:00|55.42|53.42|55.02|53.02|55.73|53.73|54.75|52.75|0
1699005300000|2023-11-03 09:55:00|54.93|52.93|54.93|52.93|54.98|52.98|54.58|52.58|0
1699005600000|2023-11-03 10:00:00|54.8|52.8|54.93|52.93|54.93|52.93|54.32|52.32|0
1699005900000|2023-11-03 10:05:00|54.84|52.84|54.75|52.75|54.92|52.92|54.32|52.32|0
1699006200000|2023-11-03 10:10:00|54.83|52.83|54.4|52.4|54.83|52.83|54.22|52.22|0
1699006500000|2023-11-03 10:15:00|54.44|52.44|55|53|55.05|53.05|54.44|52.44|0
1699006800000|2023-11-03 10:20:00|54.92|52.92|54.74|52.74|55|53|54.56|52.56|0
1699007100000|2023-11-03 10:25:00|54.78|52.78|55|53|55.08|53.08|54.74|52.74|0
1699007400000|2023-11-03 10:30:00|55.04|53.04|55.08|53.08|55.35|53.35|55|53|0
1699007700000|2023-11-03 10:35:00|54.99|52.99|55.08|53.08|55.17|53.17|54.82|52.82|0
1699008000000|2023-11-03 10:40:00|54.99|52.99|55.16|53.16|55.43|53.43|54.99|52.99|0
1699008300000|2023-11-03 10:45:00|55.34|53.34|55.07|53.07|55.34|53.34|54.99|52.99|0
1699008600000|2023-11-03 10:50:00|55.03|53.03|54.98|52.98|55.16|53.16|54.72|52.72|0
1699008900000|2023-11-03 10:55:00|54.89|52.89|55.41|53.41|55.42|53.42|54.89|52.89|0
1699009200000|2023-11-03 11:00:00|55.5|53.5|55.5|53.5|55.77|53.77|55.33|53.33|0
1699009500000|2023-11-03 11:05:00|55.59|53.59|55.67|53.67|55.67|53.67|55.41|53.41|0
1699009800000|2023-11-03 11:10:00|55.58|53.58|55.85|53.85|55.93|53.93|55.41|53.41|0
1699010100000|2023-11-03 11:15:00|55.93|53.93|55.05|53.05|55.93|53.93|55.05|53.05|0
1699010400000|2023-11-03 11:20:00|54.96|52.96|55.22|53.22|55.27|53.27|54.79|52.79|0
1699010700000|2023-11-03 11:25:00|55.13|53.13|54.52|52.52|55.13|53.13|54.35|52.35|0
1699011000000|2023-11-03 11:30:00|54.61|52.61|54.26|52.26|54.87|52.87|54.21|52.21|0
1699011300000|2023-11-03 11:35:00|54.34|52.34|53.99|51.99|54.43|52.43|53.91|51.91|0
1699011600000|2023-11-03 11:40:00|54.08|52.08|53.9|51.9|54.17|52.17|53.82|51.82|0
1699011900000|2023-11-03 11:45:00|53.82|51.82|54.07|52.07|54.16|52.16|53.73|51.73|0
1699012200000|2023-11-03 11:50:00|53.99|51.99|53.85|51.85|54.24|52.24|53.73|51.73|0
1699012500000|2023-11-03 11:55:00|53.9|51.9|53.55|51.55|53.9|51.9|53.46|51.46|0
1699012800000|2023-11-03 12:00:00|53.63|51.63|54.24|52.24|54.24|52.24|53.46|51.46|0
1699013100000|2023-11-03 12:05:00|54.15|52.15|54.49|52.49|54.75|52.75|54.15|52.15|0
1699013400000|2023-11-03 12:10:00|54.58|52.58|53.97|51.97|54.58|52.58|53.8|51.8|0
1699013700000|2023-11-03 12:15:00|54.06|52.06|53.79|51.79|54.14|52.14|53.79|51.79|0
1699014000000|2023-11-03 12:20:00|53.71|51.71|53.7|51.7|54.22|52.22|53.45|51.45|0
1699014300000|2023-11-03 12:25:00|53.79|51.79|53.87|51.87|54.13|52.13|53.02|51.02|0
1699014600000|2023-11-03 12:30:00|52.8|50.8|46.06|44.06|52.8|50.8|46.06|44.06|0
1699014900000|2023-11-03 12:35:00|46.14|44.14|47.37|45.37|47.37|45.37|45.98|43.98|0
1699015200000|2023-11-03 12:40:00|47.29|45.29|46.36|44.36|47.92|45.92|46.13|44.13|0
1699015500000|2023-11-03 12:45:00|46.25|44.25|45.47|43.47|48.32|46.32|44.87|42.87|0
1699015800000|2023-11-03 12:50:00|45.55|43.55|45.92|43.92|46.31|44.31|45.47|43.47|0
1699016100000|2023-11-03 12:55:00|46|44|46.46|44.46|46.69|44.69|45.92|43.92|0
1699016400000|2023-11-03 13:00:00|46.42|44.42|46.38|44.38|46.69|44.69|46.07|44.07|0
1699016700000|2023-11-03 13:05:00|46.3|44.3|47.07|45.07|47.54|45.54|46.3|44.3|0
1699017000000|2023-11-03 13:10:00|47.03|45.03|46.45|44.45|47.38|45.38|46.37|44.37|0
1699017300000|2023-11-03 13:15:00|46.37|44.37|45.83|43.83|46.6|44.6|45.45|43.45|0
1699017600000|2023-11-03 13:20:00|45.68|43.68|44.92|42.92|45.83|43.83|44.85|42.85|0
1699017900000|2023-11-03 13:25:00|44.96|42.96|45.14|43.14|45.6|43.6|44.18|42.18|0
1699018200000|2023-11-03 13:30:00|45.37|43.37|44.69|42.69|45.6|43.6|43.8|41.8|0
1699018500000|2023-11-03 13:35:00|44.62|42.62|44.56|42.56|45.45|43.45|43.75|41.75|0
1699018800000|2023-11-03 13:40:00|44.49|42.49|42.48|40.48|44.56|42.56|42.08|40.08|0
1699019100000|2023-11-03 13:45:00|42.22|40.22|42.69|40.69|42.69|40.69|40.6|38.6|0
1699019400000|2023-11-03 13:50:00|42.66|40.66|41.66|39.66|43.15|41.15|41.03|39.03|0
1699019700000|2023-11-03 13:55:00|41.59|39.59|41.62|39.62|41.73|39.73|40.79|38.79|0
1699020000000|2023-11-03 14:00:00|40.41|38.41|42.29|40.29|42.36|40.36|39.63|37.63|0
1699020300000|2023-11-03 14:05:00|41.93|39.93|43|41|43.07|41.07|41.93|39.93|0
1699020600000|2023-11-03 14:10:00|42.85|40.85|43.14|41.14|43.14|41.14|42.42|40.42|0
1699020900000|2023-11-03 14:15:00|43.06|41.06|41.64|39.64|43.93|41.93|41.15|39.15|0
1699021200000|2023-11-03 14:20:00|41.71|39.71|42.7|40.7|42.84|40.84|41.57|39.57|0
1699021500000|2023-11-03 14:25:00|42.63|40.63|44|42|45.11|43.11|42.2|40.2|0
1699021800000|2023-11-03 14:30:00|44.07|42.07|44|42|44.29|42.29|42.44|40.44|0
1699022100000|2023-11-03 14:35:00|43.92|41.92|42.83|40.83|44.44|42.44|42.4|40.4|0
1699022400000|2023-11-03 14:40:00|42.75|40.75|43.55|41.55|43.77|41.77|42.47|40.47|0
1699022700000|2023-11-03 14:45:00|43.4|41.4|42.64|40.64|43.62|41.62|42.18|40.18|0
1699023000000|2023-11-03 14:50:00|42.68|40.68|44.36|42.36|44.95|42.95|42.53|40.53|0
1699023300000|2023-11-03 14:55:00|44.21|42.21|42.17|40.17|44.28|42.28|42.1|40.1|0
1699023600000|2023-11-03 15:00:00|41.81|39.81|42.87|40.87|43.52|41.52|41.81|39.81|0
1699023900000|2023-11-03 15:05:00|43.01|41.01|43.8|41.8|44.17|42.17|42.51|40.51|0
1699024200000|2023-11-03 15:10:00|43.88|41.88|43.65|41.65|44.91|42.91|43.08|41.08|0
1699024500000|2023-11-03 15:15:00|43.58|41.58|43.72|41.72|44.16|42.16|43.29|41.29|0
1699024800000|2023-11-03 15:20:00|43.58|41.58|43|41|44.09|42.09|42.93|40.93|0
1699025100000|2023-11-03 15:25:00|42.93|40.93|43.72|41.72|43.72|41.72|42.57|40.57|0
1699025400000|2023-11-03 15:30:00|43.5|41.5|41.85|39.85|43.5|41.5|41.72|39.72|0
1699025700000|2023-11-03 15:35:00|41.92|39.92|41.71|39.71|42.13|40.13|41.61|39.61|0
1699026000000|2023-11-03 15:40:00|41.78|39.78|41.29|39.29|42.13|40.13|41.22|39.22|0
1699026300000|2023-11-03 15:45:00|41.36|39.36|40.46|38.46|41.87|39.87|40.39|38.39|0
1699026600000|2023-11-03 15:50:00|40.39|38.39|40.18|38.18|40.39|38.39|39.57|37.57|0
1699026900000|2023-11-03 15:55:00|40.11|38.11|40.11|38.11|40.46|38.46|39.64|37.64|0
1699027200000|2023-11-03 16:00:00|40.18|38.18|40.25|38.25|40.32|38.32|39.43|37.43|0
1699027500000|2023-11-03 16:05:00|40.31|38.31|39.76|37.76|40.38|38.38|39.76|37.76|0
1699027800000|2023-11-03 16:10:00|39.83|37.83|39.22|37.22|39.83|37.83|39.15|37.15|0
1699028100000|2023-11-03 16:15:00|39.29|37.29|38.88|36.88|39.42|37.42|38.68|36.68|0
1699028400000|2023-11-03 16:20:00|38.82|36.82|39.53|37.53|39.83|37.83|38.82|36.82|0
1699028700000|2023-11-03 16:25:00|39.49|37.49|39.29|37.29|39.83|37.83|38.96|36.96|0
1699029000000|2023-11-03 16:30:00|39.42|37.42|38.75|36.75|39.42|37.42|38.69|36.69|0
1699029300000|2023-11-03 16:35:00|38.69|36.69|38.95|36.95|39.28|37.28|38.62|36.62|0
1699029600000|2023-11-03 16:40:00|38.88|36.88|39.48|37.48|39.55|37.55|38.88|36.88|0
1699029900000|2023-11-03 16:45:00|39.55|37.55|39.68|37.68|39.82|37.82|39.28|37.28|0
1699030200000|2023-11-03 16:50:00|39.74|37.74|39.47|37.47|39.74|37.74|38.94|36.94|0
1699030500000|2023-11-03 16:55:00|39.41|37.41|38.81|36.81|39.47|37.47|38.74|36.74|0
1699030800000|2023-11-03 17:00:00|38.87|36.87|38.54|36.54|39.27|37.27|38.47|36.47|0
1699031100000|2023-11-03 17:05:00|38.6|36.6|39.33|37.33|39.33|37.33|38.47|36.47|0
1699031400000|2023-11-03 17:10:00|39.4|37.4|40.2|38.2|40.2|38.2|39.2|37.2|0
1699031700000|2023-11-03 17:15:00|40.13|38.13|40.27|38.27|40.41|38.41|39.53|37.53|0
1699032000000|2023-11-03 17:20:00|40.13|38.13|41.02|39.02|41.23|39.23|40|38|0
1699032300000|2023-11-03 17:25:00|40.95|38.95|40.67|38.67|41.29|39.29|40.67|38.67|0
1699032600000|2023-11-03 17:30:00|40.6|38.6|39.58|37.58|40.67|38.67|39.58|37.58|0
1699032900000|2023-11-03 17:35:00|39.65|37.65|39.92|37.92|40.26|38.26|39.65|37.65|0
1699033200000|2023-11-03 17:40:00|39.85|37.85|40.8|38.8|41.01|39.01|39.85|37.85|0
1699033500000|2023-11-03 17:45:00|40.87|38.87|40.38|38.38|41.07|39.07|40.38|38.38|0
1699033800000|2023-11-03 17:50:00|40.32|38.32|39.84|37.84|40.52|38.52|39.77|37.77|0
1699034100000|2023-11-03 17:55:00|39.77|37.77|39.03|37.03|39.77|37.77|38.64|36.64|0
1699034400000|2023-11-03 18:00:00|39.1|37.1|39.56|37.56|39.77|37.77|39.1|37.1|0
1699034700000|2023-11-03 18:05:00|39.63|37.63|39.76|37.76|40.85|38.85|39.5|37.5|0
1699035000000|2023-11-03 18:10:00|39.9|37.9|39.49|37.49|40.1|38.1|39.36|37.36|0
1699035300000|2023-11-03 18:15:00|39.42|37.42|39.62|37.62|39.89|37.89|39.16|37.16|0
1699035600000|2023-11-03 18:20:00|39.55|37.55|40.02|38.02|40.09|38.09|39.22|37.22|0
1699035900000|2023-11-03 18:25:00|39.96|37.96|38.82|36.82|40.23|38.23|38.82|36.82|0
1699036200000|2023-11-03 18:30:00|38.88|36.88|39.01|37.01|39.51|37.51|38.85|36.85|0
1699036500000|2023-11-03 18:35:00|39.08|37.08|38.68|36.68|39.28|37.28|38.55|36.55|0
1699036800000|2023-11-03 18:40:00|38.61|36.61|38.35|36.35|38.81|36.81|38.08|36.08|0
1699037100000|2023-11-03 18:45:00|38.28|36.28|37.95|35.95|38.67|36.67|37.76|35.76|0
1699037400000|2023-11-03 18:50:00|37.89|35.89|37.82|35.82|38.08|36.08|37.69|35.69|0
1699037700000|2023-11-03 18:55:00|37.88|35.88|37.88|35.88|38.27|36.27|37.72|35.72|0
1699038000000|2023-11-03 19:00:00|37.81|35.81|37.62|35.62|38.14|36.14|37.55|35.55|0
1699038300000|2023-11-03 19:05:00|37.49|35.49|38.4|36.4|38.4|36.4|37.42|35.42|0
1699038600000|2023-11-03 19:10:00|38.33|36.33|38.2|36.2|39.19|37.19|38.07|36.07|0
1699038900000|2023-11-03 19:15:00|38.26|36.26|38.98|36.98|38.98|36.98|38.26|36.26|0
1699039200000|2023-11-03 19:20:00|38.92|36.92|39.05|37.05|39.32|37.32|38.72|36.72|0
1699039500000|2023-11-03 19:25:00|39.11|37.11|39.58|37.58|39.92|37.92|39.04|37.04|0
1699039800000|2023-11-03 19:30:00|39.64|37.64|40.25|38.25|40.52|38.52|39.64|37.64|0
1699040100000|2023-11-03 19:35:00|40.18|38.18|39.64|37.64|40.39|38.39|39.44|37.44|0
1699040400000|2023-11-03 19:40:00|39.57|37.57|39.9|37.9|40.18|38.18|39.44|37.44|0
1699040700000|2023-11-03 19:45:00|39.97|37.97|39.8|37.8|41|39|39.6|37.6|0
1699041000000|2023-11-03 19:50:00|39.94|37.94|40.07|38.07|40.14|38.14|39.53|37.53|0
1699041300000|2023-11-03 19:55:00|40.14|38.14|40.69|38.69|40.83|38.83|40|38|0
1699041600000|2023-11-03 20:00:00|40.76|38.76|39.86|37.86|40.9|38.9|39.52|37.52|0
1699041900000|2023-11-03 20:05:00|39.93|37.93|39.86|37.86|39.93|37.93|39.65|37.65|0
1699042200000|2023-11-03 20:10:00|39.79|37.79|39.51|37.51|39.86|37.86|39.51|37.51|0
1699233300000|2023-11-06 01:15:00|39.96|37.76|39.72|37.52|40.14|37.94|39.72|37.52|0
1699233600000|2023-11-06 01:20:00|39.86|37.66|40.34|38.14|40.41|38.21|39.79|37.59|0
1699233900000|2023-11-06 01:25:00|40.27|38.07|40.19|37.99|40.27|38.07|40.06|37.86|0
1699236900000|2023-11-06 02:15:00|39.45|37.45|39.44|37.44|39.51|37.51|39.44|37.44|0
1699237200000|2023-11-06 02:20:00|39.38|37.38|39.44|37.44|39.44|37.44|39.31|37.31|0
1699237500000|2023-11-06 02:25:00|39.51|37.51|39.64|37.64|39.71|37.71|39.51|37.51|0
1699237800000|2023-11-06 02:30:00|39.68|37.68|39.71|37.71|39.71|37.71|39.5|37.5|0
1699238100000|2023-11-06 02:35:00|39.64|37.64|39.57|37.57|39.64|37.64|39.5|37.5|0
1699238400000|2023-11-06 02:40:00|39.64|37.64|39.43|37.43|39.64|37.64|39.36|37.36|0
1699238700000|2023-11-06 02:45:00|39.5|37.5|39.42|37.42|39.56|37.56|39.42|37.42|0
1699239000000|2023-11-06 02:50:00|39.49|37.49|39.22|37.22|39.56|37.56|39.22|37.22|0
1699239300000|2023-11-06 02:55:00|39.28|37.28|39.49|37.49|39.49|37.49|39.28|37.28|0
1699239600000|2023-11-06 03:00:00|39.42|37.42|39.08|37.08|39.49|37.49|39.08|37.08|0
1699239900000|2023-11-06 03:05:00|39.04|37.04|39.28|37.28|39.35|37.35|39.01|37.01|0
1699240200000|2023-11-06 03:10:00|39.21|37.21|39.48|37.48|39.55|37.55|39.21|37.21|0
1699240500000|2023-11-06 03:15:00|39.41|37.41|39.54|37.54|39.54|37.54|39.41|37.41|0
1699240800000|2023-11-06 03:20:00|39.61|37.61|39.47|37.47|39.68|37.68|39.4|37.4|0
1699241100000|2023-11-06 03:25:00|39.54|37.54|39.54|37.54|39.54|37.54|39.4|37.4|0
1699241400000|2023-11-06 03:30:00|39.5|37.5|39.46|37.46|39.6|37.6|39.4|37.4|0
1699241700000|2023-11-06 03:35:00|39.39|37.39|38.75|36.75|39.39|37.39|38.68|36.68|0
1699242000000|2023-11-06 03:40:00|38.68|36.68|38.74|36.74|38.75|36.75|38.61|36.61|0
1699242300000|2023-11-06 03:45:00|38.71|36.71|38.74|36.74|38.88|36.88|38.68|36.68|0
1699242600000|2023-11-06 03:50:00|38.67|36.67|38.33|36.33|38.81|36.81|38.33|36.33|0
1699242900000|2023-11-06 03:55:00|38.4|36.4|38.53|36.53|38.53|36.53|38.37|36.37|0
1699243200000|2023-11-06 04:00:00|38.6|36.6|38.66|36.66|38.8|36.8|38.6|36.6|0
1699243500000|2023-11-06 04:05:00|38.73|36.73|38.39|36.39|38.73|36.73|38.39|36.39|0
1699243800000|2023-11-06 04:10:00|38.32|36.32|38.25|36.25|38.46|36.46|38.25|36.25|0
1699244100000|2023-11-06 04:15:00|38.32|36.32|38.25|36.25|38.32|36.32|38.25|36.25|0
1699244400000|2023-11-06 04:20:00|38.32|36.32|38.31|36.31|38.32|36.32|38.25|36.25|0
1699244700000|2023-11-06 04:25:00|38.25|36.25|38.45|36.45|38.45|36.45|38.25|36.25|0
1699245000000|2023-11-06 04:30:00|38.38|36.38|38.51|36.51|38.51|36.51|38.38|36.38|0
1699245300000|2023-11-06 04:35:00|38.54|36.54|38.51|36.51|38.64|36.64|38.51|36.51|0
1699245600000|2023-11-06 04:40:00|38.57|36.57|38.57|36.57|38.57|36.57|38.44|36.44|0
1699245900000|2023-11-06 04:45:00|38.5|36.5|38.63|36.63|38.7|36.7|38.5|36.5|0
1699246200000|2023-11-06 04:50:00|38.7|36.7|38.9|36.9|38.9|36.9|38.7|36.7|0
1699246500000|2023-11-06 04:55:00|38.83|36.83|38.83|36.83|38.97|36.97|38.76|36.76|0
1699246800000|2023-11-06 05:00:00|38.8|36.8|38.69|36.69|38.83|36.83|38.69|36.69|0
1699247100000|2023-11-06 05:05:00|38.76|36.76|38.69|36.69|38.76|36.76|38.49|36.49|0
1699247400000|2023-11-06 05:10:00|38.62|36.62|38.48|36.48|38.69|36.69|38.48|36.48|0
1699247700000|2023-11-06 05:15:00|38.55|36.55|38.68|36.68|38.75|36.75|38.41|36.41|0
1699248000000|2023-11-06 05:20:00|38.65|36.65|38.54|36.54|38.65|36.65|38.34|36.34|0
1699248300000|2023-11-06 05:25:00|38.48|36.48|38.88|36.88|38.88|36.88|38.48|36.48|0
1699248600000|2023-11-06 05:30:00|38.85|36.85|38.81|36.81|38.95|36.95|38.74|36.74|0
1699248900000|2023-11-06 05:35:00|38.74|36.74|38.74|36.74|38.88|36.88|38.74|36.74|0
1699249200000|2023-11-06 05:40:00|38.67|36.67|38.8|36.8|38.8|36.8|38.53|36.53|0
1699249500000|2023-11-06 05:45:00|38.73|36.73|38.53|36.53|38.87|36.87|38.53|36.53|0
1699249800000|2023-11-06 05:50:00|38.6|36.6|38.53|36.53|38.6|36.6|38.46|36.46|0
1699250100000|2023-11-06 05:55:00|38.46|36.46|38.52|36.52|38.59|36.59|38.46|36.46|0
1699250400000|2023-11-06 06:00:00|38.59|36.59|38.32|36.32|38.59|36.59|38.32|36.32|0
1699250700000|2023-11-06 06:05:00|38.25|36.25|38.45|36.45|38.45|36.45|38.18|36.18|0
1699251000000|2023-11-06 06:10:00|38.52|36.52|38.72|36.72|38.75|36.75|38.45|36.45|0
1699251300000|2023-11-06 06:15:00|38.71|36.71|38.58|36.58|38.78|36.78|38.51|36.51|0
1699251600000|2023-11-06 06:20:00|38.64|36.64|38.57|36.57|38.64|36.64|38.37|36.37|0
1699251900000|2023-11-06 06:25:00|38.54|36.54|38.57|36.57|38.74|36.74|38.5|36.5|0
1699252200000|2023-11-06 06:30:00|38.5|36.5|38.23|36.23|38.57|36.57|38.23|36.23|0
1699252500000|2023-11-06 06:35:00|38.16|36.16|38.23|36.23|38.33|36.33|38.03|36.03|0
1699252800000|2023-11-06 06:40:00|38.16|36.16|37.96|35.96|38.23|36.23|37.96|35.96|0
1699253100000|2023-11-06 06:45:00|37.89|35.89|37.69|35.69|37.89|35.89|37.69|35.69|0
1699253400000|2023-11-06 06:50:00|37.75|35.75|37.88|35.88|37.95|35.95|37.62|35.62|0
1699253700000|2023-11-06 06:55:00|37.92|35.92|37.95|35.95|38.02|36.02|37.81|35.81|0
1699254000000|2023-11-06 07:00:00|37.75|35.75|38.08|36.08|38.14|36.14|37.68|35.68|0
1699254300000|2023-11-06 07:05:00|38.04|36.04|38.34|36.34|38.34|36.34|37.88|35.88|0
1699254600000|2023-11-06 07:10:00|38.27|36.27|38.14|36.14|38.34|36.34|38.14|36.14|0
1699254900000|2023-11-06 07:15:00|38.07|36.07|38|36|38.2|36.2|37.93|35.93|0
1699255200000|2023-11-06 07:20:00|37.93|35.93|37.66|35.66|37.93|35.93|37.6|35.6|0
1699255500000|2023-11-06 07:25:00|37.73|35.73|37.66|35.66|37.73|35.73|37.53|35.53|0
1699255800000|2023-11-06 07:30:00|37.59|35.59|37.53|35.53|37.86|35.86|37.39|35.39|0
1699256100000|2023-11-06 07:35:00|37.52|35.52|37.26|35.26|37.52|35.52|37.19|35.19|0
1699256400000|2023-11-06 07:40:00|37.19|35.19|37.52|35.52|37.52|35.52|37.19|35.19|0
1699256700000|2023-11-06 07:45:00|37.55|35.55|37.58|35.58|37.65|35.65|37.32|35.32|0
1699257000000|2023-11-06 07:50:00|37.65|35.65|37.71|35.71|37.78|35.78|37.65|35.65|0
1699257300000|2023-11-06 07:55:00|37.78|35.78|37.84|35.84|37.91|35.91|37.78|35.78|0
1699257600000|2023-11-06 08:00:00|37.77|35.77|38.04|36.04|38.04|36.04|37.44|35.44|0
1699257900000|2023-11-06 08:05:00|37.97|35.97|37.5|35.5|38.1|36.1|37.3|35.3|0
1699258200000|2023-11-06 08:10:00|37.57|35.57|37.43|35.43|37.63|35.63|37.17|35.17|0
1699258500000|2023-11-06 08:15:00|37.37|35.37|38.1|36.1|38.1|36.1|37.24|35.24|0
1699258800000|2023-11-06 08:20:00|38.06|36.06|37.63|35.63|38.1|36.1|37.23|35.23|0
1699259100000|2023-11-06 08:25:00|37.56|35.56|37.89|35.89|38.09|36.09|37.49|35.49|0
1699259400000|2023-11-06 08:30:00|37.76|35.76|37.55|35.55|37.95|35.95|37.55|35.55|0
1699259700000|2023-11-06 08:35:00|37.62|35.62|37.55|35.55|37.75|35.75|37.42|35.42|0
1699260000000|2023-11-06 08:40:00|37.48|35.48|37.15|35.15|37.55|35.55|37.02|35.02|0
1699260300000|2023-11-06 08:45:00|37.19|35.19|37.54|35.54|37.68|35.68|37.15|35.15|0
1699260600000|2023-11-06 08:50:00|37.48|35.48|37.21|35.21|37.61|35.61|37.18|35.18|0
1699260900000|2023-11-06 08:55:00|37.24|35.24|37.34|35.34|37.47|35.47|36.62|34.62|0
1699261200000|2023-11-06 09:00:00|37.27|35.27|37.47|35.47|37.67|35.67|37.14|35.14|0
1699261500000|2023-11-06 09:05:00|37.4|35.4|37.53|35.53|37.6|35.6|37.14|35.14|0
1699261800000|2023-11-06 09:10:00|37.5|35.5|37|35|37.5|35.5|36.94|34.94|0
1699262100000|2023-11-06 09:15:00|36.94|34.94|37.52|35.52|37.52|35.52|36.94|34.94|0
1699262400000|2023-11-06 09:20:00|37.59|35.59|37.26|35.26|37.72|35.72|37.26|35.26|0
1699262700000|2023-11-06 09:25:00|37.32|35.32|37.19|35.19|37.39|35.39|37.12|35.12|0
1699263000000|2023-11-06 09:30:00|37.22|35.22|37.51|35.51|37.58|35.58|37.19|35.19|0
1699263300000|2023-11-06 09:35:00|37.55|35.55|37.38|35.38|37.71|35.71|37.25|35.25|0
1699263600000|2023-11-06 09:40:00|37.31|35.31|36.72|34.72|37.31|35.31|36.72|34.72|0
1699263900000|2023-11-06 09:45:00|36.79|34.79|37.11|35.11|37.11|35.11|36.72|34.72|0
1699264200000|2023-11-06 09:50:00|37.18|35.18|36.91|34.91|37.31|35.31|36.71|34.71|0
1699264500000|2023-11-06 09:55:00|36.84|34.84|36.97|34.97|37.1|35.1|36.78|34.78|0
1699264800000|2023-11-06 10:00:00|36.94|34.94|36.71|34.71|36.97|34.97|36.51|34.51|0
1699265100000|2023-11-06 10:05:00|36.77|34.77|36.45|34.45|36.77|34.77|36.45|34.45|0
1699265400000|2023-11-06 10:10:00|36.44|34.44|36.64|34.64|36.77|34.77|36.38|34.38|0
1699265700000|2023-11-06 10:15:00|36.61|34.61|36.7|34.7|36.7|34.7|36.44|34.44|0
1699266000000|2023-11-06 10:20:00|36.67|34.67|36.5|34.5|36.89|34.89|36.5|34.5|0
1699266300000|2023-11-06 10:25:00|36.57|34.57|36.76|34.76|36.82|34.82|36.5|34.5|0
1699266600000|2023-11-06 10:30:00|36.82|34.82|37.02|35.02|37.21|35.21|36.76|34.76|0
1699266900000|2023-11-06 10:35:00|37.05|35.05|37.35|35.35|37.68|35.68|37.01|35.01|0
1699267200000|2023-11-06 10:40:00|37.38|35.38|37.54|35.54|37.54|35.54|37.28|35.28|0
1699267500000|2023-11-06 10:45:00|37.61|35.61|37.87|35.87|37.87|35.87|37.48|35.48|0
1699267800000|2023-11-06 10:50:00|37.8|35.8|37.47|35.47|37.87|35.87|37.47|35.47|0
1699268100000|2023-11-06 10:55:00|37.54|35.54|37.27|35.27|37.73|35.73|37.2|35.2|0
1699268400000|2023-11-06 11:00:00|37.34|35.34|37.46|35.46|37.6|35.6|37.2|35.2|0
1699268700000|2023-11-06 11:05:00|37.53|35.53|37.26|35.26|37.73|35.73|37.26|35.26|0
1699269000000|2023-11-06 11:10:00|37.2|35.2|37|35|37.33|35.33|37|35|0
1699269300000|2023-11-06 11:15:00|37.06|35.06|37.39|35.39|37.39|35.39|37.06|35.06|0
1699269600000|2023-11-06 11:20:00|37.32|35.32|37.12|35.12|37.32|35.32|37.06|35.06|0
1699269900000|2023-11-06 11:25:00|37.16|35.16|37.45|35.45|37.52|35.52|37.16|35.16|0
1699270200000|2023-11-06 11:30:00|37.32|35.32|37.02|35.02|37.38|35.38|36.99|34.99|0
1699270500000|2023-11-06 11:35:00|37.05|35.05|36.92|34.92|37.05|35.05|36.85|34.85|0
1699270800000|2023-11-06 11:40:00|36.85|34.85|36.59|34.59|36.98|34.98|36.53|34.53|0
1699271100000|2023-11-06 11:45:00|36.66|34.66|36.65|34.65|36.78|34.78|36.59|34.59|0
1699271400000|2023-11-06 11:50:00|36.59|34.59|37.1|35.1|37.1|35.1|36.52|34.52|0
1699271700000|2023-11-06 11:55:00|37.17|35.17|37.04|35.04|37.17|35.17|36.84|34.84|0
1699272000000|2023-11-06 12:00:00|37.07|35.07|37.36|35.36|37.36|35.36|37.03|35.03|0
1699272300000|2023-11-06 12:05:00|37.29|35.29|37.29|35.29|37.62|35.62|37.2|35.2|0
1699272600000|2023-11-06 12:10:00|37.16|35.16|37.62|35.62|37.75|35.75|37.16|35.16|0
1699272900000|2023-11-06 12:15:00|37.68|35.68|37.61|35.61|37.75|35.75|37.48|35.48|0
1699273200000|2023-11-06 12:20:00|37.55|35.55|37.68|35.68|37.81|35.81|37.55|35.55|0
1699273500000|2023-11-06 12:25:00|37.64|35.64|37.67|35.67|37.81|35.81|37.48|35.48|0
1699273800000|2023-11-06 12:30:00|37.74|35.74|37.41|35.41|38|36|37.34|35.34|0
1699274100000|2023-11-06 12:35:00|37.34|35.34|36.94|34.94|37.41|35.41|36.94|34.94|0
1699274400000|2023-11-06 12:40:00|36.88|34.88|37.14|35.14|37.14|35.14|36.88|34.88|0
1699274700000|2023-11-06 12:45:00|37.07|35.07|37.2|35.2|37.2|35.2|36.94|34.94|0
1699275000000|2023-11-06 12:50:00|37.23|35.23|37.69|35.69|37.72|35.72|37.13|35.13|0
1699275300000|2023-11-06 12:55:00|37.72|35.72|37.39|35.39|37.86|35.86|37.32|35.32|0
1699275600000|2023-11-06 13:00:00|37.32|35.32|37.58|35.58|37.65|35.65|37.19|35.19|0
1699275900000|2023-11-06 13:05:00|37.65|35.65|37.78|35.78|38.05|36.05|37.58|35.58|0
1699276200000|2023-11-06 13:10:00|37.71|35.71|37.98|35.98|37.98|35.98|37.65|35.65|0
1699276500000|2023-11-06 13:15:00|38.04|36.04|38.04|36.04|38.31|36.31|37.84|35.84|0
1699276800000|2023-11-06 13:20:00|37.91|35.91|38.24|36.24|38.44|36.44|37.84|35.84|0
1699277100000|2023-11-06 13:25:00|38.3|36.3|38.17|36.17|38.57|36.57|38.17|36.17|0
1699277400000|2023-11-06 13:30:00|38.1|36.1|37.83|35.83|38.23|36.23|37.7|35.7|0
1699277700000|2023-11-06 13:35:00|37.76|35.76|37.36|35.36|37.83|35.83|37.36|35.36|0
1699278000000|2023-11-06 13:40:00|37.43|35.43|37.26|35.26|37.63|35.63|37.17|35.17|0
1699278300000|2023-11-06 13:45:00|37.32|35.32|37.26|35.26|37.46|35.46|37.13|35.13|0
1699278600000|2023-11-06 13:50:00|37.19|35.19|36.99|34.99|37.58|35.58|36.99|34.99|0
1699278900000|2023-11-06 13:55:00|37.06|35.06|37.45|35.45|37.65|35.65|37.06|35.06|0
1699279200000|2023-11-06 14:00:00|37.38|35.38|36.53|34.53|37.45|35.45|36.53|34.53|0
1699279500000|2023-11-06 14:05:00|36.59|34.59|36.65|34.65|36.79|34.79|36.46|34.46|0
1699279800000|2023-11-06 14:10:00|36.69|34.69|37.04|35.04|37.17|35.17|36.65|34.65|0
1699280100000|2023-11-06 14:15:00|37.11|35.11|36.91|34.91|37.24|35.24|36.71|34.71|0
1699280400000|2023-11-06 14:20:00|36.97|34.97|37.04|35.04|37.1|35.1|36.84|34.84|0
1699280700000|2023-11-06 14:25:00|37.1|35.1|37.3|35.3|37.63|35.63|36.97|34.97|0
1699281000000|2023-11-06 14:30:00|37.1|35.1|36.51|34.51|37.1|35.1|35.49|33.49|0
1699281300000|2023-11-06 14:35:00|36.44|34.44|36.31|34.31|37.23|35.23|35.99|33.99|0
1699281600000|2023-11-06 14:40:00|36.25|34.25|36.95|34.95|37.61|35.61|36.25|34.25|0
1699281900000|2023-11-06 14:45:00|36.88|34.88|37.41|35.41|37.94|35.94|36.75|34.75|0
1699282200000|2023-11-06 14:50:00|37.34|35.34|37.27|35.27|37.81|35.81|36.88|34.88|0
1699282500000|2023-11-06 14:55:00|37.21|35.21|36.81|34.81|37.34|35.34|36.55|34.55|0
1699282800000|2023-11-06 15:00:00|36.55|34.55|37.53|35.53|37.73|35.73|36.42|34.42|0
1699283100000|2023-11-06 15:05:00|37.47|35.47|37.33|35.33|37.93|35.93|37.07|35.07|0
1699283400000|2023-11-06 15:10:00|37.4|35.4|38.54|36.54|38.67|36.67|37.4|35.4|0
1699283700000|2023-11-06 15:15:00|38.6|36.6|37.52|35.52|38.6|36.6|37.32|35.32|0
1699284000000|2023-11-06 15:20:00|37.46|35.46|37.45|35.45|37.72|35.72|36.47|34.47|0
1699284300000|2023-11-06 15:25:00|37.39|35.39|36.92|34.92|37.79|35.79|36.79|34.79|0
1699284600000|2023-11-06 15:30:00|36.85|34.85|36.81|34.81|37.38|35.38|36.62|34.62|0
1699284900000|2023-11-06 15:35:00|36.88|34.88|35.51|33.51|37.01|35.01|35.51|33.51|0
1699285200000|2023-11-06 15:40:00|35.44|33.44|35.89|33.89|36.29|34.29|35.19|33.19|0
1699285500000|2023-11-06 15:45:00|35.95|33.95|36.83|34.83|36.87|34.87|35.95|33.95|0
1699285800000|2023-11-06 15:50:00|36.8|34.8|36.47|34.47|36.93|34.93|36.01|34.01|0
1699286100000|2023-11-06 15:55:00|36.4|34.4|36.14|34.14|36.53|34.53|36.01|34.01|0
1699286400000|2023-11-06 16:00:00|36.2|34.2|35.88|33.88|36.4|34.4|35.75|33.75|0
1699286700000|2023-11-06 16:05:00|35.81|33.81|35.36|33.36|35.81|33.81|35.23|33.23|0
1699287000000|2023-11-06 16:10:00|35.42|33.42|35.74|33.74|36.2|34.2|35.42|33.42|0
1699287300000|2023-11-06 16:15:00|35.71|33.71|35.48|33.48|35.93|33.93|35.48|33.48|0
1699287600000|2023-11-06 16:20:00|35.41|33.41|35.97|33.97|36.26|34.26|35.41|33.41|0
1699287900000|2023-11-06 16:25:00|35.94|33.94|36.03|34.03|36.03|34.03|35.39|33.39|0
1699288200000|2023-11-06 16:30:00|35.97|33.97|36.03|34.03|36.29|34.29|35.83|33.83|0
1699288500000|2023-11-06 16:35:00|36.09|34.09|36.35|34.35|36.48|34.48|35.77|33.77|0
1699288800000|2023-11-06 16:40:00|36.29|34.29|36.68|34.68|36.74|34.74|35.96|33.96|0
1699289100000|2023-11-06 16:45:00|36.74|34.74|36.81|34.81|37.01|35.01|36.48|34.48|0
1699289400000|2023-11-06 16:50:00|36.74|34.74|36.41|34.41|36.81|34.81|36.28|34.28|0
1699289700000|2023-11-06 16:55:00|36.34|34.34|35.69|33.69|36.34|34.34|35.49|33.49|0
1699290000000|2023-11-06 17:00:00|35.62|33.62|36.07|34.07|36.27|34.27|35.49|33.49|0
1699290300000|2023-11-06 17:05:00|36.01|34.01|36.2|34.2|36.4|34.4|35.94|33.94|0
1699290600000|2023-11-06 17:10:00|36.27|34.27|36.59|34.59|36.72|34.72|36.14|34.14|0
1699290900000|2023-11-06 17:15:00|36.53|34.53|36.79|34.79|36.92|34.92|36.39|34.39|0
1699291200000|2023-11-06 17:20:00|36.85|34.85|37.12|35.12|37.18|35.18|36.65|34.65|0
1699291500000|2023-11-06 17:25:00|37.18|35.18|36.98|34.98|37.38|35.38|36.91|34.91|0
1699291800000|2023-11-06 17:30:00|37.05|35.05|37.04|35.04|37.18|35.18|36.78|34.78|0
1699292100000|2023-11-06 17:35:00|37.01|35.01|37.24|35.24|37.44|35.44|36.98|34.98|0
1699292400000|2023-11-06 17:40:00|37.31|35.31|37.45|35.45|37.52|35.52|36.58|34.58|0
1699292700000|2023-11-06 17:45:00|37.52|35.52|37.78|35.78|37.85|35.85|37.31|35.31|0
1699293000000|2023-11-06 17:50:00|37.75|35.75|37.78|35.78|38.39|36.39|37.72|35.72|0
1699293300000|2023-11-06 17:55:00|37.71|35.71|37.1|35.1|37.71|35.71|37.04|35.04|0
1699293600000|2023-11-06 18:00:00|37.04|35.04|37.91|35.91|38.39|36.39|37.04|35.04|0
1699293900000|2023-11-06 18:05:00|37.84|35.84|38.38|36.38|38.38|36.38|37.57|35.57|0
1699294200000|2023-11-06 18:10:00|38.31|36.31|38.72|36.72|38.93|36.93|38.25|36.25|0
1699294500000|2023-11-06 18:15:00|38.79|36.79|39.7|37.7|39.91|37.91|38.59|36.59|0
1699294800000|2023-11-06 18:20:00|39.77|37.77|39.13|37.13|40.69|38.69|39.06|37.06|0
1699295100000|2023-11-06 18:25:00|39.06|37.06|40.14|38.14|41|39|39.06|37.06|0
1699295400000|2023-11-06 18:30:00|40.07|38.07|40.2|38.2|40.84|38.84|40.07|38.07|0
1699295700000|2023-11-06 18:35:00|40.34|38.34|39.43|37.43|40.34|38.34|39.29|37.29|0
1699296000000|2023-11-06 18:40:00|39.5|37.5|39.57|37.57|39.85|37.85|39.22|37.22|0
1699296300000|2023-11-06 18:45:00|39.64|37.64|40.12|38.12|40.34|38.34|39.5|37.5|0
1699296600000|2023-11-06 18:50:00|40.05|38.05|40.4|38.4|40.54|38.54|39.91|37.91|0
1699296900000|2023-11-06 18:55:00|40.47|38.47|39.91|37.91|40.68|38.68|39.73|37.73|0
1699297200000|2023-11-06 19:00:00|39.84|37.84|39.97|37.97|40.4|38.4|39.56|37.56|0
1699297500000|2023-11-06 19:05:00|40.04|38.04|41.03|39.03|41.17|39.17|40.04|38.04|0
1699297800000|2023-11-06 19:10:00|41.1|39.1|41.39|39.39|41.53|39.53|40.53|38.53|0
1699298100000|2023-11-06 19:15:00|41.42|39.42|40.46|38.46|41.53|39.53|40.32|38.32|0
1699298400000|2023-11-06 19:20:00|40.49|38.49|40.59|38.59|40.81|38.81|40.17|38.17|0
1699298700000|2023-11-06 19:25:00|40.52|38.52|39.89|37.89|40.59|38.59|39.89|37.89|0
1699299000000|2023-11-06 19:30:00|39.96|37.96|39.19|37.19|40.17|38.17|39.12|37.12|0
1699299300000|2023-11-06 19:35:00|39.26|37.26|39.19|37.19|39.47|37.47|38.98|36.98|0
1699299600000|2023-11-06 19:40:00|39.26|37.26|38.16|36.16|39.39|37.39|37.82|35.82|0
1699299900000|2023-11-06 19:45:00|38.09|36.09|38.45|36.45|38.65|36.65|37.82|35.82|0
1699300200000|2023-11-06 19:50:00|38.38|36.38|37.7|35.7|38.38|36.38|37.57|35.57|0
1699300500000|2023-11-06 19:55:00|37.77|35.77|37.63|35.63|37.84|35.84|37.44|35.44|0
1699300800000|2023-11-06 20:00:00|37.57|35.57|37.5|35.5|37.97|35.97|37.5|35.5|0
1699301100000|2023-11-06 20:05:00|37.56|35.56|37.89|35.89|38.17|36.17|37.5|35.5|0
1699301400000|2023-11-06 20:10:00|37.83|35.83|37.89|35.89|37.89|35.89|37.22|35.22|0
1699301700000|2023-11-06 20:15:00|37.82|35.82|37.62|35.62|37.89|35.89|37.55|35.55|0
1699302000000|2023-11-06 20:20:00|37.69|35.69|37.75|35.75|38.15|36.15|37.55|35.55|0
1699302300000|2023-11-06 20:25:00|37.68|35.68|37.81|35.81|38.36|36.36|37.68|35.68|0
1699302600000|2023-11-06 20:30:00|37.75|35.75|37.54|35.54|38.08|36.08|37.41|35.41|0
1699302900000|2023-11-06 20:35:00|37.61|35.61|37.94|35.94|38.21|36.21|37.54|35.54|0
1699303200000|2023-11-06 20:40:00|38.01|36.01|38.28|36.28|38.62|36.62|37.74|35.74|0
1699303500000|2023-11-06 20:45:00|38.34|36.34|38|36|38.48|36.48|37.94|35.94|0
1699303800000|2023-11-06 20:50:00|37.94|35.94|37.73|35.73|38.34|36.34|37.6|35.6|0
1699304100000|2023-11-06 20:55:00|37.66|35.66|36.02|34.02|37.66|35.66|36.02|34.02|0
1699304400000|2023-11-06 21:00:00|36.08|34.08|36.53|34.53|36.53|34.53|35.95|33.95|0
1699304700000|2023-11-06 21:05:00|36.6|34.6|35.73|33.73|36.93|34.93|35.67|33.67|0
1699305000000|2023-11-06 21:10:00|35.67|33.67|35.73|33.73|35.93|33.93|35.67|33.67|0
1699305300000|2023-11-06 21:15:00|35.83|33.63|35.89|33.69|35.96|33.76|35.83|33.63|0
1699305600000|2023-11-06 21:20:00|35.96|33.76|36.22|34.02|36.28|34.08|35.96|33.76|0
1699305900000|2023-11-06 21:25:00|36.21|34.01|36.28|34.08|36.28|34.08|36.15|33.95|0
1699306200000|2023-11-06 21:30:00|36.21|34.01|36.21|34.01|36.21|34.01|36.21|34.01|0
1699306500000|2023-11-06 21:35:00|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1699306800000|2023-11-06 21:40:00|36.21|34.01|36.04|33.84|36.21|34.01|36.01|33.81|0
1699307100000|2023-11-06 21:45:00|36.01|33.81|36.13|33.93|36.14|33.94|36.01|33.81|0
1699307400000|2023-11-06 21:50:00|36.17|33.97|36.13|33.93|36.2|34|36.13|33.93|0
1699307700000|2023-11-06 21:55:00|36.17|33.97|36.23|34.03|36.32|34.12|36.13|33.93|0
1699308000000|2023-11-06 22:00:00|36.27|34.07|36.19|33.99|36.27|34.07|36.18|33.98|0
1699308300000|2023-11-06 22:05:00|36.18|33.98|36.19|33.99|36.2|34|36.17|33.97|0
1699308600000|2023-11-06 22:10:00|36.2|34|36.18|33.98|36.2|34|36.18|33.98|0
1699308900000|2023-11-06 22:15:00|36.19|33.99|36.15|33.95|36.22|34.02|36.15|33.95|0
1699309200000|2023-11-06 22:20:00|36.13|33.93|36.12|33.92|36.21|34.01|36.12|33.92|0
1699309500000|2023-11-06 22:25:00|36.11|33.91|36.17|33.97|36.19|33.99|36.11|33.91|0
1699309800000|2023-11-06 22:30:00|36.19|33.99|36.16|33.96|36.2|34|36.12|33.92|0
1699310100000|2023-11-06 22:35:00|36.13|33.93|36.18|33.98|36.19|33.99|36.13|33.93|0
1699310400000|2023-11-06 22:40:00|36.19|33.99|36.19|33.99|36.19|33.99|36.18|33.98|0
1699310700000|2023-11-06 22:45:00|36.2|34|36.2|34|36.2|34|36.2|34|0
1699311000000|2023-11-06 22:50:00|36.19|33.99|36.21|34.01|36.21|34.01|36.17|33.97|0
1699311300000|2023-11-06 22:55:00|36.2|34|36.21|34.01|36.26|34.06|36.18|33.98|0
1699311600000|2023-11-06 23:00:00|36.39|34.19|36.61|34.41|36.81|34.61|36.39|34.19|0
1699311900000|2023-11-06 23:05:00|36.55|34.35|36.74|34.54|36.88|34.68|36.55|34.35|0
1699312200000|2023-11-06 23:10:00|36.81|34.61|36.97|34.77|36.97|34.77|36.61|34.41|0
1699312500000|2023-11-06 23:15:00|37|34.8|37.2|35|37.2|35|36.94|34.74|0
1699312800000|2023-11-06 23:20:00|37.17|34.97|37.26|35.06|37.54|35.34|37.13|34.93|0
1699313100000|2023-11-06 23:25:00|37.33|35.13|37.26|35.06|37.33|35.13|37.2|35|0
1699313400000|2023-11-06 23:30:00|37.19|34.99|37.29|35.09|37.33|35.13|37.19|34.99|0
1699313700000|2023-11-06 23:35:00|37.26|35.06|37.59|35.39|37.59|35.39|37.26|35.06|0
1699314000000|2023-11-06 23:40:00|37.52|35.32|37.42|35.22|37.52|35.32|37.32|35.12|0
1699314300000|2023-11-06 23:45:00|37.39|35.19|37.25|35.05|37.39|35.19|37.12|34.92|0
1699314600000|2023-11-06 23:50:00|37.32|35.12|37.25|35.05|37.32|35.12|37.11|34.91|0
1699314900000|2023-11-06 23:55:00|37.18|34.98|37.24|35.04|37.24|35.04|37.11|34.91|0
1699315200000|2023-11-07 00:00:00|37.18|34.98|37.24|35.04|37.38|35.18|37.11|34.91|0
1699315500000|2023-11-07 00:05:00|37.31|35.11|37.44|35.24|37.51|35.31|37.11|34.91|0
1699315800000|2023-11-07 00:10:00|37.37|35.17|37.43|35.23|37.5|35.3|37.37|35.17|0
1699316100000|2023-11-07 00:15:00|37.4|35.2|37.1|34.9|37.43|35.23|37.1|34.9|0
1699316400000|2023-11-07 00:20:00|37.03|34.83|37.5|35.3|37.5|35.3|37.03|34.83|0
1699316700000|2023-11-07 00:25:00|37.49|35.29|37.22|35.02|37.49|35.29|37.09|34.89|0
1699317000000|2023-11-07 00:30:00|37.26|35.06|37.35|35.15|37.42|35.22|37.22|35.02|0
1699317300000|2023-11-07 00:35:00|37.42|35.22|37.35|35.15|37.55|35.35|37.29|35.09|0
1699317600000|2023-11-07 00:40:00|37.42|35.22|37.42|35.22|37.62|35.42|37.35|35.15|0
1699317900000|2023-11-07 00:45:00|37.35|35.15|37.55|35.35|37.61|35.41|37.35|35.15|0
1699318200000|2023-11-07 00:50:00|37.48|35.28|37.48|35.28|37.48|35.28|37.41|35.21|0
1699318500000|2023-11-07 00:55:00|37.54|35.34|37.47|35.27|37.54|35.34|37.34|35.14|0
1699318800000|2023-11-07 01:00:00|37.54|35.34|37.74|35.54|37.81|35.61|37.54|35.34|0
1699319100000|2023-11-07 01:05:00|37.81|35.61|37.74|35.54|37.81|35.61|37.47|35.27|0
1699319400000|2023-11-07 01:10:00|37.67|35.47|37.53|35.33|37.67|35.47|37.47|35.27|0
1699319700000|2023-11-07 01:15:00|37.46|35.26|37.12|34.92|37.46|35.26|36.99|34.79|0
1699320000000|2023-11-07 01:20:00|37.06|34.86|37.39|35.19|37.46|35.26|37.06|34.86|0
1699320300000|2023-11-07 01:25:00|37.32|35.12|37.29|35.09|37.39|35.19|37.19|34.99|0
1699320600000|2023-11-07 01:30:00|37.22|35.22|37.02|35.02|37.29|35.29|36.95|34.95|0
1699320900000|2023-11-07 01:35:00|37.08|35.08|37.08|35.08|37.22|35.22|37.01|35.01|0
1699321200000|2023-11-07 01:40:00|37.15|35.15|36.98|34.98|37.18|35.18|36.94|34.94|0
1699321500000|2023-11-07 01:45:00|36.91|34.91|36.77|34.77|36.98|34.98|36.64|34.64|0
1699321800000|2023-11-07 01:50:00|36.84|34.84|37.24|35.24|37.24|35.24|36.77|34.77|0
1699322100000|2023-11-07 01:55:00|37.3|35.3|37.1|35.1|37.5|35.5|37.1|35.1|0
1699322400000|2023-11-07 02:00:00|37.17|35.17|36.96|34.96|37.2|35.2|36.9|34.9|0
1699322700000|2023-11-07 02:05:00|37.03|35.03|37.36|35.36|37.43|35.43|37.03|35.03|0
1699323000000|2023-11-07 02:10:00|37.43|35.43|37.49|35.49|37.56|35.56|37.36|35.36|0
1699323300000|2023-11-07 02:15:00|37.42|35.42|37.35|35.35|37.49|35.49|37.29|35.29|0
1699323600000|2023-11-07 02:20:00|37.39|35.39|37.28|35.28|37.49|35.49|37.28|35.28|0
1699323900000|2023-11-07 02:25:00|37.22|35.22|37.35|35.35|37.35|35.35|37.22|35.22|0
1699324200000|2023-11-07 02:30:00|37.41|35.41|37.55|35.55|37.55|35.55|37.35|35.35|0
1699324500000|2023-11-07 02:35:00|37.48|35.48|37.41|35.41|37.55|35.55|37.34|35.34|0
1699324800000|2023-11-07 02:40:00|37.44|35.44|37.47|35.47|37.54|35.54|37.27|35.27|0
1699325100000|2023-11-07 02:45:00|37.51|35.51|37.47|35.47|37.61|35.61|37.47|35.47|0
1699325400000|2023-11-07 02:50:00|37.54|35.54|37.47|35.47|37.6|35.6|37.33|35.33|0
1699325700000|2023-11-07 02:55:00|37.53|35.53|37.46|35.46|37.6|35.6|37.46|35.46|0
1699326000000|2023-11-07 03:00:00|37.53|35.53|37.66|35.66|37.73|35.73|37.46|35.46|0
1699326300000|2023-11-07 03:05:00|37.73|35.73|37.73|35.73|37.8|35.8|37.66|35.66|0
1699326600000|2023-11-07 03:10:00|37.79|35.79|37.72|35.72|37.86|35.86|37.66|35.66|0
1699326900000|2023-11-07 03:15:00|37.66|35.66|37.65|35.65|37.79|35.79|37.52|35.52|0
1699327200000|2023-11-07 03:20:00|37.72|35.72|37.72|35.72|37.79|35.79|37.62|35.62|0
1699327500000|2023-11-07 03:25:00|37.78|35.78|37.78|35.78|37.78|35.78|37.72|35.72|0
1699327800000|2023-11-07 03:30:00|37.71|35.71|37.17|35.17|37.92|35.92|37.11|35.11|0
1699328100000|2023-11-07 03:35:00|37.24|35.24|37.57|35.57|37.57|35.57|37.17|35.17|0
1699328400000|2023-11-07 03:40:00|37.64|35.64|37.77|35.77|37.91|35.91|37.64|35.64|0
1699328700000|2023-11-07 03:45:00|37.84|35.84|37.7|35.7|37.84|35.84|37.63|35.63|0
1699329000000|2023-11-07 03:50:00|37.63|35.63|37.63|35.63|37.7|35.7|37.56|35.56|0
1699329300000|2023-11-07 03:55:00|37.56|35.56|37.56|35.56|37.76|35.76|37.56|35.56|0
1699329600000|2023-11-07 04:00:00|37.63|35.63|37.62|35.62|37.63|35.63|37.49|35.49|0
1699329900000|2023-11-07 04:05:00|37.56|35.56|37.62|35.62|37.69|35.69|37.55|35.55|0
1699330200000|2023-11-07 04:10:00|37.69|35.69|37.55|35.55|37.76|35.76|37.48|35.48|0
1699330500000|2023-11-07 04:15:00|37.48|35.48|37.48|35.48|37.62|35.62|37.48|35.48|0
1699330800000|2023-11-07 04:20:00|37.55|35.55|37.54|35.54|37.61|35.61|37.54|35.54|0
1699331100000|2023-11-07 04:25:00|37.47|35.47|37.68|35.68|37.68|35.68|37.47|35.47|0
1699331400000|2023-11-07 04:30:00|37.61|35.61|37.74|35.74|37.74|35.74|37.54|35.54|0
1699331700000|2023-11-07 04:35:00|37.71|35.71|37.8|35.8|37.87|35.87|37.67|35.67|0
1699332000000|2023-11-07 04:40:00|37.84|35.84|37.87|35.87|37.87|35.87|37.8|35.8|0
1699332300000|2023-11-07 04:45:00|37.94|35.94|37.87|35.87|37.94|35.94|37.8|35.8|0
1699332600000|2023-11-07 04:50:00|37.9|35.9|37.79|35.79|37.93|35.93|37.73|35.73|0
1699332900000|2023-11-07 04:55:00|37.73|35.73|37.86|35.86|37.86|35.86|37.73|35.73|0
1699333200000|2023-11-07 05:00:00|37.79|35.79|37.86|35.86|37.99|35.99|37.79|35.79|0
1699333500000|2023-11-07 05:05:00|37.89|35.89|37.92|35.92|37.99|35.99|37.86|35.86|0
1699333800000|2023-11-07 05:10:00|37.85|35.85|37.85|35.85|38.06|36.06|37.85|35.85|0
1699334100000|2023-11-07 05:15:00|37.92|35.92|37.85|35.85|37.92|35.92|37.78|35.78|0
1699334400000|2023-11-07 05:20:00|37.91|35.91|38.12|36.12|38.12|36.12|37.91|35.91|0
1699334700000|2023-11-07 05:25:00|38.05|36.05|38.18|36.18|38.25|36.25|38.05|36.05|0
1699335000000|2023-11-07 05:30:00|38.25|36.25|37.7|35.7|38.25|36.25|37.63|35.63|0
1699335300000|2023-11-07 05:35:00|37.63|35.63|37.49|35.49|37.7|35.7|37.49|35.49|0
1699335600000|2023-11-07 05:40:00|37.56|35.56|37.69|35.69|37.69|35.69|37.49|35.49|0
1699335900000|2023-11-07 05:45:00|37.76|35.76|37.83|35.83|37.83|35.83|37.69|35.69|0
1699336200000|2023-11-07 05:50:00|37.76|35.76|37.62|35.62|37.76|35.76|37.62|35.62|0
1699336500000|2023-11-07 05:55:00|37.59|35.59|37.55|35.55|37.62|35.62|37.48|35.48|0
1699336800000|2023-11-07 06:00:00|37.62|35.62|37.68|35.68|37.75|35.75|37.55|35.55|0
1699337100000|2023-11-07 06:05:00|37.61|35.61|37.61|35.61|37.68|35.68|37.41|35.41|0
1699337400000|2023-11-07 06:10:00|37.68|35.68|38.01|36.01|38.02|36.02|37.61|35.61|0
1699337700000|2023-11-07 06:15:00|38.08|36.08|38.01|36.01|38.15|36.15|37.88|35.88|0
1699338000000|2023-11-07 06:20:00|38.08|36.08|38.21|36.21|38.28|36.28|38.05|36.05|0
1699338300000|2023-11-07 06:25:00|38.18|36.18|38.35|36.35|38.42|36.42|38.14|36.14|0
1699338600000|2023-11-07 06:30:00|38.38|36.38|38.34|36.34|38.42|36.42|38.21|36.21|0
1699338900000|2023-11-07 06:35:00|38.41|36.41|38.1|36.1|38.41|36.41|38.07|36.07|0
1699339200000|2023-11-07 06:40:00|38.07|36.07|38|36|38.07|36.07|37.86|35.86|0
1699339500000|2023-11-07 06:45:00|37.99|35.99|38.2|36.2|38.33|36.33|37.99|35.99|0
1699339800000|2023-11-07 06:50:00|38.27|36.27|38.13|36.13|38.4|36.4|38.06|36.06|0
1699340100000|2023-11-07 06:55:00|38.12|36.12|38.36|36.36|38.5|36.5|38.06|36.06|0
1699340400000|2023-11-07 07:00:00|38.43|36.43|38.43|36.43|38.63|36.63|38.36|36.36|0
1699340700000|2023-11-07 07:05:00|38.5|36.5|38.42|36.42|38.56|36.56|38.22|36.22|0
1699341000000|2023-11-07 07:10:00|38.49|36.49|38.42|36.42|38.56|36.56|38.29|36.29|0
1699341300000|2023-11-07 07:15:00|38.49|36.49|38.28|36.28|38.56|36.56|38.28|36.28|0
1699341600000|2023-11-07 07:20:00|38.21|36.21|38.35|36.35|38.42|36.42|38.21|36.21|0
1699341900000|2023-11-07 07:25:00|38.41|36.41|38.69|36.69|38.69|36.69|38.35|36.35|0
1699342200000|2023-11-07 07:30:00|38.62|36.62|38.46|36.46|38.62|36.62|38.12|36.12|0
1699342500000|2023-11-07 07:35:00|38.4|36.4|38.46|36.46|38.53|36.53|38.26|36.26|0
1699342800000|2023-11-07 07:40:00|38.5|36.5|38.53|36.53|38.8|36.8|38.46|36.46|0
1699343100000|2023-11-07 07:45:00|38.6|36.6|38.73|36.73|38.8|36.8|38.53|36.53|0
1699343400000|2023-11-07 07:50:00|38.77|36.77|38.45|36.45|38.8|36.8|38.45|36.45|0
1699343700000|2023-11-07 07:55:00|38.42|36.42|38.52|36.52|38.66|36.66|38.38|36.38|0
1699344000000|2023-11-07 08:00:00|38.59|36.59|38.41|36.41|38.86|36.86|38.17|36.17|0
1699344300000|2023-11-07 08:05:00|38.38|36.38|37.83|35.83|38.72|36.72|37.76|35.76|0
1699344600000|2023-11-07 08:10:00|37.89|35.89|37.64|35.64|38.05|36.05|37.62|35.62|0
1699344900000|2023-11-07 08:15:00|37.58|35.58|37.17|35.17|37.58|35.58|37.17|35.17|0
1699345200000|2023-11-07 08:20:00|37.1|35.1|37.3|35.3|37.3|35.3|36.97|34.97|0
1699345500000|2023-11-07 08:25:00|37.37|35.37|37.91|35.91|37.91|35.91|37.1|35.1|0
1699345800000|2023-11-07 08:30:00|37.87|35.87|36.83|34.83|37.91|35.91|36.83|34.83|0
1699346100000|2023-11-07 08:35:00|36.89|34.89|37.29|35.29|37.43|35.43|36.83|34.83|0
1699346400000|2023-11-07 08:40:00|37.33|35.33|37.09|35.09|37.36|35.36|36.95|34.95|0
1699346700000|2023-11-07 08:45:00|37.12|35.12|36.88|34.88|37.15|35.15|36.75|34.75|0
1699347000000|2023-11-07 08:50:00|36.95|34.95|36.88|34.88|36.95|34.95|36.55|34.55|0
1699347300000|2023-11-07 08:55:00|36.81|34.81|36.88|34.88|36.95|34.95|36.48|34.48|0
1699347600000|2023-11-07 09:00:00|36.81|34.81|37.07|35.07|37.14|35.14|36.74|34.74|0
1699347900000|2023-11-07 09:05:00|37.04|35.04|37.34|35.34|37.58|35.58|36.87|34.87|0
1699348200000|2023-11-07 09:10:00|37.27|35.27|37.47|35.47|37.54|35.54|37|35|0
1699348500000|2023-11-07 09:15:00|37.54|35.54|38.08|36.08|38.08|36.08|37.34|35.34|0
1699348800000|2023-11-07 09:20:00|38.15|36.15|37.94|35.94|38.42|36.42|37.94|35.94|0
1699349100000|2023-11-07 09:25:00|37.97|35.97|37.94|35.94|38.07|36.07|37.8|35.8|0
1699349400000|2023-11-07 09:30:00|38|36|37.86|35.86|38.14|36.14|37.59|35.59|0
1699349700000|2023-11-07 09:35:00|37.8|35.8|37.59|35.59|37.8|35.8|37.32|35.32|0
1699350000000|2023-11-07 09:40:00|37.52|35.52|38.13|36.13|38.2|36.2|37.49|35.49|0
1699350300000|2023-11-07 09:45:00|38.17|36.17|37.99|35.99|38.2|36.2|37.86|35.86|0
1699350600000|2023-11-07 09:50:00|38.03|36.03|38.12|36.12|38.4|36.4|37.92|35.92|0
1699350900000|2023-11-07 09:55:00|38.16|36.16|38.33|36.33|38.4|36.4|38.12|36.12|0
1699351200000|2023-11-07 10:00:00|38.4|36.4|38.46|36.46|38.46|36.46|38.25|36.25|0
1699351500000|2023-11-07 10:05:00|38.53|36.53|38.32|36.32|38.63|36.63|38.32|36.32|0
1699351800000|2023-11-07 10:10:00|38.25|36.25|38.04|36.04|38.39|36.39|38.04|36.04|0
1699352100000|2023-11-07 10:15:00|38.01|36.01|37.63|35.63|38.04|36.04|37.5|35.5|0
1699352400000|2023-11-07 10:20:00|37.7|35.7|37.29|35.29|37.87|35.87|37.29|35.29|0
1699352700000|2023-11-07 10:25:00|37.22|35.22|36.82|34.82|37.36|35.36|36.82|34.82|0
1699353000000|2023-11-07 10:30:00|36.79|34.79|37.28|35.28|37.35|35.35|36.79|34.79|0
1699353300000|2023-11-07 10:35:00|37.35|35.35|37.42|35.42|37.48|35.48|37.05|35.05|0
1699353600000|2023-11-07 10:40:00|37.38|35.38|37.41|35.41|37.45|35.45|37.21|35.21|0
1699353900000|2023-11-07 10:45:00|37.48|35.48|37.21|35.21|37.68|35.68|37.01|35.01|0
1699354200000|2023-11-07 10:50:00|37.14|35.14|37.41|35.41|37.68|35.68|37.07|35.07|0
1699354500000|2023-11-07 10:55:00|37.34|35.34|37.47|35.47|37.67|35.67|37.2|35.2|0
1699354800000|2023-11-07 11:00:00|37.54|35.54|37.57|35.57|37.67|35.67|37.33|35.33|0
1699355100000|2023-11-07 11:05:00|37.53|35.53|37.87|35.87|37.94|35.94|37.53|35.53|0
1699355400000|2023-11-07 11:10:00|37.8|35.8|37.9|35.9|38.14|36.14|37.8|35.8|0
1699355700000|2023-11-07 11:15:00|37.94|35.94|38.14|36.14|38.34|36.34|37.93|35.93|0
1699356000000|2023-11-07 11:20:00|38.21|36.21|38.13|36.13|38.21|36.21|37.73|35.73|0
1699356300000|2023-11-07 11:25:00|38.07|36.07|38.34|36.34|38.34|36.34|38.06|36.06|0
1699356600000|2023-11-07 11:30:00|38.27|36.27|38.61|36.61|38.68|36.68|38.27|36.27|0
1699356900000|2023-11-07 11:35:00|38.68|36.68|39.3|37.3|39.73|37.73|38.61|36.61|0
1699357200000|2023-11-07 11:40:00|39.16|37.16|39.44|37.44|39.79|37.79|39.09|37.09|0
1699357500000|2023-11-07 11:45:00|39.37|37.37|39.23|37.23|39.37|37.37|39.02|37.02|0
1699357800000|2023-11-07 11:50:00|39.16|37.16|38.87|36.87|39.29|37.29|38.87|36.87|0
1699358100000|2023-11-07 11:55:00|38.91|36.91|38.39|36.39|38.94|36.94|38.39|36.39|0
1699358400000|2023-11-07 12:00:00|38.45|36.45|38.04|36.04|38.59|36.59|38.04|36.04|0
1699358700000|2023-11-07 12:05:00|37.97|35.97|38.17|36.17|38.59|36.59|37.97|35.97|0
1699359000000|2023-11-07 12:10:00|38.07|36.07|37.96|35.96|38.17|36.17|37.83|35.83|0
1699359300000|2023-11-07 12:15:00|38.03|36.03|37.45|35.45|38.03|36.03|37.42|35.42|0
1699359600000|2023-11-07 12:20:00|37.42|35.42|37.82|35.82|37.89|35.89|37.42|35.42|0
1699359900000|2023-11-07 12:25:00|37.75|35.75|37.89|35.89|37.89|35.89|37.48|35.48|0
1699360200000|2023-11-07 12:30:00|38.02|36.02|37.92|35.92|38.02|36.02|37.48|35.48|0
1699360500000|2023-11-07 12:35:00|37.95|35.95|38.22|36.22|38.22|36.22|37.88|35.88|0
1699360800000|2023-11-07 12:40:00|38.15|36.15|38.08|36.08|38.56|36.56|38.08|36.08|0
1699361100000|2023-11-07 12:45:00|38.12|36.12|37.84|35.84|38.35|36.35|37.74|35.74|0
1699361400000|2023-11-07 12:50:00|37.87|35.87|38.01|36.01|38.21|36.21|37.87|35.87|0
1699361700000|2023-11-07 12:55:00|37.94|35.94|37.39|35.39|38.01|36.01|37.39|35.39|0
1699362000000|2023-11-07 13:00:00|37.46|35.46|37.39|35.39|37.7|35.7|37.32|35.32|0
1699362300000|2023-11-07 13:05:00|37.36|35.36|36.25|34.25|37.66|35.66|36.25|34.25|0
1699362600000|2023-11-07 13:10:00|36.32|34.32|36.85|34.85|36.91|34.91|36.25|34.25|0
1699362900000|2023-11-07 13:15:00|36.78|34.78|36.58|34.58|37.04|35.04|36.58|34.58|0
1699363200000|2023-11-07 13:20:00|36.61|34.61|37.51|35.51|37.51|35.51|36.58|34.58|0
1699363500000|2023-11-07 13:25:00|37.58|35.58|37.44|35.44|37.78|35.78|37.44|35.44|0
1699363800000|2023-11-07 13:30:00|37.37|35.37|37.72|35.72|37.72|35.72|36.9|34.9|0
1699364100000|2023-11-07 13:35:00|37.65|35.65|37.11|35.11|37.69|35.69|36.85|34.85|0
1699364400000|2023-11-07 13:40:00|37.18|35.18|37.24|35.24|37.45|35.45|37.05|35.05|0
1699364700000|2023-11-07 13:45:00|37.31|35.31|37.44|35.44|37.51|35.51|36.78|34.78|0
1699365000000|2023-11-07 13:50:00|37.38|35.38|36.77|34.77|37.78|35.78|36.77|34.77|0
1699365300000|2023-11-07 13:55:00|36.84|34.84|36.18|34.18|36.84|34.84|36.18|34.18|0
1699365600000|2023-11-07 14:00:00|36.21|34.21|36.96|34.96|36.96|34.96|36.04|34.04|0
1699365900000|2023-11-07 14:05:00|36.93|34.93|36.83|34.83|37.03|35.03|36.63|34.63|0
1699366200000|2023-11-07 14:10:00|36.89|34.89|37.29|35.29|37.29|35.29|36.83|34.83|0
1699366500000|2023-11-07 14:15:00|37.09|35.09|35.45|33.45|37.09|35.09|35.38|33.38|0
1699366800000|2023-11-07 14:20:00|35.51|33.51|35.57|33.57|35.64|33.64|35.06|33.06|0
1699367100000|2023-11-07 14:25:00|35.64|33.64|35.31|33.31|35.64|33.64|35.19|33.19|0
1699367400000|2023-11-07 14:30:00|35.38|33.38|37.41|35.41|37.48|35.48|35.19|33.19|0
1699367700000|2023-11-07 14:35:00|37.55|35.55|38.02|36.02|38.29|36.29|37.21|35.21|0
1699368000000|2023-11-07 14:40:00|37.88|35.88|36.87|34.87|38.16|36.16|36.81|34.81|0
1699368300000|2023-11-07 14:45:00|36.81|34.81|37.4|35.4|37.74|35.74|36.81|34.81|0
1699368600000|2023-11-07 14:50:00|37.34|35.34|36.21|34.21|37.54|35.54|36.14|34.14|0
1699368900000|2023-11-07 14:55:00|36.07|34.07|35.21|33.21|36.14|34.14|35.15|33.15|0
1699369200000|2023-11-07 15:00:00|35.27|33.27|34.31|32.31|35.27|33.27|34|32|0
1699369500000|2023-11-07 15:05:00|34.38|32.38|35.33|33.33|35.4|33.4|34.25|32.25|0
1699369800000|2023-11-07 15:10:00|35.4|33.4|34.82|32.82|35.66|33.66|34.5|32.5|0
1699370100000|2023-11-07 15:15:00|34.75|32.75|34.56|32.56|35.46|33.46|34.43|32.43|0
1699370400000|2023-11-07 15:20:00|34.62|32.62|34.3|32.3|34.88|32.88|34.24|32.24|0
1699370700000|2023-11-07 15:25:00|34.24|32.24|32.93|30.93|34.36|32.36|32.93|30.93|0
1699371000000|2023-11-07 15:30:00|33|31|32.33|30.33|33.24|31.24|32.15|30.15|0
1699371300000|2023-11-07 15:35:00|32.27|30.27|31.9|29.9|32.44|30.44|31.85|29.85|0
1699371600000|2023-11-07 15:40:00|31.96|29.96|31.9|29.9|32.08|30.08|31.72|29.72|0
1699371900000|2023-11-07 15:45:00|32.02|30.02|31.25|29.25|32.08|30.08|31.19|29.19|0
1699372200000|2023-11-07 15:50:00|31.19|29.19|30.96|28.96|31.43|29.43|30.78|28.78|0
1699372500000|2023-11-07 15:55:00|30.9|28.9|31.24|29.24|31.6|29.6|30.61|28.61|0
1699372800000|2023-11-07 16:00:00|31.18|29.18|32.24|30.24|33.18|31.18|31.13|29.13|0
1699373100000|2023-11-07 16:05:00|32.18|30.18|32.42|30.42|32.48|30.48|31.88|29.88|0
1699373400000|2023-11-07 16:10:00|32.48|30.48|32.47|30.47|32.65|30.65|32|30|0
1699373700000|2023-11-07 16:15:00|32.59|30.59|32.65|30.65|32.65|30.65|32.17|30.17|0
1699374000000|2023-11-07 16:20:00|32.59|30.59|32.29|30.29|32.59|30.59|31.99|29.99|0
1699374300000|2023-11-07 16:25:00|32.23|30.23|32.17|30.17|32.56|30.56|31.99|29.99|0
1699374600000|2023-11-07 16:30:00|32.11|30.11|31.46|29.46|32.23|30.23|31.28|29.28|0
1699374900000|2023-11-07 16:35:00|31.49|29.49|31.45|29.45|31.57|29.57|31.22|29.22|0
1699375200000|2023-11-07 16:40:00|31.39|29.39|31.51|29.51|31.57|29.57|31.04|29.04|0
1699375500000|2023-11-07 16:45:00|31.57|29.57|32.69|30.69|33|31|31.45|29.45|0
1699375800000|2023-11-07 16:50:00|32.63|30.63|32.57|30.57|32.81|30.81|32.45|30.45|0
1699376100000|2023-11-07 16:55:00|32.63|30.63|32.51|30.51|32.75|30.75|32.09|30.09|0
1699376400000|2023-11-07 17:00:00|32.57|30.57|33.47|31.47|33.53|31.53|32.57|30.57|0
1699376700000|2023-11-07 17:05:00|33.53|31.53|33.41|31.41|33.78|31.78|33.1|31.1|0
1699377000000|2023-11-07 17:10:00|33.47|31.47|33.71|31.71|33.83|31.83|33.08|31.08|0
1699377300000|2023-11-07 17:15:00|33.83|31.83|33.89|31.89|34.39|32.39|33.68|31.68|0
1699377600000|2023-11-07 17:20:00|33.83|31.83|33.7|31.7|34.08|32.08|33.58|31.58|0
1699377900000|2023-11-07 17:25:00|33.64|31.64|34.01|32.01|34.07|32.07|33.33|31.33|0
1699378200000|2023-11-07 17:30:00|33.98|31.98|33.94|31.94|35.01|33.01|33.64|31.64|0
1699378500000|2023-11-07 17:35:00|34.01|32.01|33.69|31.69|34.19|32.19|33.45|31.45|0
1699378800000|2023-11-07 17:40:00|33.72|31.72|33.69|31.69|34.13|32.13|33.63|31.63|0
1699379100000|2023-11-07 17:45:00|33.75|31.75|33.93|31.93|34.12|32.12|32.89|30.89|0
1699379400000|2023-11-07 17:50:00|34|32|33.87|31.87|34.18|32.18|33.56|31.56|0
1699379700000|2023-11-07 17:55:00|33.93|31.93|32.95|30.95|34.12|32.12|32.95|30.95|0
1699380000000|2023-11-07 18:00:00|32.98|30.98|32.46|30.46|33.25|31.25|32.34|30.34|0
1699380300000|2023-11-07 18:05:00|32.4|30.4|31.98|29.98|32.64|30.64|31.92|29.92|0
1699380600000|2023-11-07 18:10:00|31.95|29.95|31.98|29.98|32.16|30.16|31.8|29.8|0
1699380900000|2023-11-07 18:15:00|32.04|30.04|31.86|29.86|32.22|30.22|31.74|29.74|0
1699381200000|2023-11-07 18:20:00|31.89|29.89|31.86|29.86|32.45|30.45|31.68|29.68|0
1699381500000|2023-11-07 18:25:00|31.8|29.8|32.15|30.15|32.15|30.15|31.79|29.79|0
1699381800000|2023-11-07 18:30:00|32.09|30.09|31.79|29.79|32.15|30.15|31.67|29.67|0
1699382100000|2023-11-07 18:35:00|31.85|29.85|31.11|29.11|32.25|30.25|31.11|29.11|0
1699382400000|2023-11-07 18:40:00|31.17|29.17|31.51|29.51|31.69|29.69|31.11|29.11|0
1699382700000|2023-11-07 18:45:00|31.45|29.45|31.1|29.1|31.45|29.45|30.99|28.99|0
1699383000000|2023-11-07 18:50:00|31.04|29.04|31.39|29.39|31.42|29.42|30.81|28.81|0
1699383300000|2023-11-07 18:55:00|31.33|29.33|31.76|29.76|32.04|30.04|31.16|29.16|0
1699383600000|2023-11-07 19:00:00|31.7|29.7|31.41|29.41|31.76|29.76|31.29|29.29|0
1699383900000|2023-11-07 19:05:00|31.44|29.44|31.81|29.81|32.14|30.14|31.44|29.44|0
1699384200000|2023-11-07 19:10:00|31.76|29.76|31.81|29.81|31.87|29.87|31.58|29.58|0
1699384500000|2023-11-07 19:15:00|31.87|29.87|31.57|29.57|31.87|29.87|31.46|29.46|0
1699384800000|2023-11-07 19:20:00|31.6|29.6|31.28|29.28|31.75|29.75|31.22|29.22|0
1699385100000|2023-11-07 19:25:00|31.34|29.34|31.57|29.57|31.75|29.75|31.34|29.34|0
1699385400000|2023-11-07 19:30:00|31.51|29.51|31.33|29.33|31.51|29.51|31.22|29.22|0
1699385700000|2023-11-07 19:35:00|31.39|29.39|31.86|29.86|31.86|29.86|31.33|29.33|0
1699386000000|2023-11-07 19:40:00|31.8|29.8|32.33|30.33|32.69|30.69|31.8|29.8|0
1699386300000|2023-11-07 19:45:00|32.39|30.39|32.26|30.26|32.51|30.51|31.79|29.79|0
1699386600000|2023-11-07 19:50:00|32.2|30.2|32.44|30.44|32.5|30.5|32.03|30.03|0
1699386900000|2023-11-07 19:55:00|32.38|30.38|32.5|30.5|32.71|30.71|32.2|30.2|0
1699387200000|2023-11-07 20:00:00|32.56|30.56|32.67|30.67|32.67|30.67|31.96|29.96|0
1699387500000|2023-11-07 20:05:00|32.55|30.55|32.79|30.79|32.91|30.91|32.43|30.43|0
1699387800000|2023-11-07 20:10:00|32.73|30.73|32.37|30.37|33.09|31.09|32.25|30.25|0
1699388100000|2023-11-07 20:15:00|32.43|30.43|31.86|29.86|32.67|30.67|31.75|29.75|0
1699388400000|2023-11-07 20:20:00|31.98|29.98|31.39|29.39|32.28|30.28|31.33|29.33|0
1699388700000|2023-11-07 20:25:00|31.45|29.45|31.39|29.39|31.62|29.62|31.27|29.27|0
1699389000000|2023-11-07 20:30:00|31.33|29.33|31.09|29.09|31.45|29.45|30.92|28.92|0
1699389300000|2023-11-07 20:35:00|31.12|29.12|30.69|28.69|31.15|29.15|30.63|28.63|0
1699389600000|2023-11-07 20:40:00|30.74|28.74|31.06|29.06|31.23|29.23|30.63|28.63|0
1699389900000|2023-11-07 20:45:00|31.11|29.11|31.64|29.64|31.64|29.64|30.88|28.88|0
1699390200000|2023-11-07 20:50:00|31.69|29.69|33.31|31.31|33.31|31.31|31.69|29.69|0
1699390500000|2023-11-07 20:55:00|33.37|31.37|32.58|30.58|34.17|32.17|32.46|30.46|0
1699390800000|2023-11-07 21:00:00|32.46|30.46|32.07|30.07|32.7|30.7|31.96|29.96|0
1699391100000|2023-11-07 21:05:00|32.02|30.02|31.95|29.95|32.31|30.31|31.95|29.95|0
1699391400000|2023-11-07 21:10:00|31.89|29.89|32.25|30.25|32.25|30.25|31.89|29.89|0
1699391700000|2023-11-07 21:15:00|32.29|30.09|32.28|30.08|32.29|30.09|32.23|30.03|0
1699392000000|2023-11-07 21:20:00|32.22|30.02|32.16|29.96|32.22|30.02|32.16|29.96|0
1699392300000|2023-11-07 21:25:00|32.1|29.9|31.92|29.72|32.1|29.9|31.86|29.66|0
1699392600000|2023-11-07 21:30:00|31.89|29.69|31.98|29.78|31.98|29.78|31.86|29.66|0
1699392900000|2023-11-07 21:35:00|32.04|29.84|32.03|29.83|32.1|29.9|31.98|29.78|0
1699393500000|2023-11-07 21:45:00|32.09|29.89|32.15|29.95|32.21|30.01|32.09|29.89|0
1699393800000|2023-11-07 21:50:00|32.09|29.89|31.97|29.77|32.15|29.95|31.97|29.77|0
1699394100000|2023-11-07 21:55:00|31.94|29.74|31.91|29.71|32.02|29.82|31.87|29.67|0
1699394400000|2023-11-07 22:00:00|31.9|29.7|31.92|29.72|31.93|29.73|31.9|29.7|0
1699394700000|2023-11-07 22:05:00|31.94|29.74|31.91|29.71|31.95|29.75|31.89|29.69|0
1699395000000|2023-11-07 22:10:00|31.89|29.69|31.9|29.7|31.95|29.75|31.89|29.69|0
1699395300000|2023-11-07 22:15:00|31.89|29.69|31.95|29.75|32.01|29.81|31.89|29.69|0
1699395600000|2023-11-07 22:20:00|31.9|29.7|31.9|29.7|31.94|29.74|31.89|29.69|0
1699395900000|2023-11-07 22:25:00|31.92|29.72|31.93|29.73|31.96|29.76|31.91|29.71|0
1699396200000|2023-11-07 22:30:00|31.95|29.75|31.91|29.71|31.95|29.75|31.91|29.71|0
1699396500000|2023-11-07 22:35:00|31.9|29.7|31.9|29.7|31.9|29.7|31.85|29.65|0
1699396800000|2023-11-07 22:40:00|31.91|29.71|31.97|29.77|32.02|29.82|31.81|29.61|0
1699397100000|2023-11-07 22:45:00|31.93|29.73|31.93|29.73|31.96|29.76|31.92|29.72|0
1699397400000|2023-11-07 22:50:00|31.96|29.76|31.95|29.75|31.96|29.76|31.95|29.75|0
1699397700000|2023-11-07 22:55:00|31.94|29.74|31.88|29.68|31.94|29.74|31.88|29.68|0
1699398000000|2023-11-07 23:00:00|31.9|29.7|32.46|30.26|32.52|30.32|31.9|29.7|0
1699398300000|2023-11-07 23:05:00|32.4|30.2|32.22|30.02|32.46|30.26|32.16|29.96|0
1699398600000|2023-11-07 23:10:00|32.16|29.96|32.15|29.95|32.27|30.07|32.13|29.93|0
1699398900000|2023-11-07 23:15:00|32.09|29.89|32.15|29.95|32.15|29.95|31.97|29.77|0
1699399200000|2023-11-07 23:20:00|32.21|30.01|32.27|30.07|32.33|30.13|32.21|30.01|0
1699399500000|2023-11-07 23:25:00|32.33|30.13|32.32|30.12|32.33|30.13|32.15|29.95|0
1699399800000|2023-11-07 23:30:00|32.35|30.15|32.38|30.18|32.38|30.18|32.2|30|0
1699400100000|2023-11-07 23:35:00|32.32|30.12|32.44|30.24|32.5|30.3|32.26|30.06|0
1699400400000|2023-11-07 23:40:00|32.38|30.18|32.31|30.11|32.38|30.18|32.31|30.11|0
1699400700000|2023-11-07 23:45:00|32.37|30.17|32.43|30.23|32.43|30.23|32.25|30.05|0
1699401000000|2023-11-07 23:50:00|32.49|30.29|32.37|30.17|32.49|30.29|32.31|30.11|0
1699401300000|2023-11-07 23:55:00|32.43|30.23|32.36|30.16|32.43|30.23|32.25|30.05|0
1699401600000|2023-11-08 00:00:00|32.42|30.22|32.42|30.22|32.48|30.28|32.3|30.1|0
1699401900000|2023-11-08 00:05:00|32.39|30.19|32.24|30.04|32.48|30.28|32.12|29.92|0
1699402200000|2023-11-08 00:10:00|32.27|30.07|32.3|30.1|32.3|30.1|32.18|29.98|0
1699402500000|2023-11-08 00:15:00|32.24|30.04|32.05|29.85|32.3|30.1|31.99|29.79|0
1699402800000|2023-11-08 00:20:00|31.99|29.79|32.11|29.91|32.17|29.97|31.99|29.79|0
1699403100000|2023-11-08 00:25:00|32.14|29.94|31.99|29.79|32.23|30.03|31.99|29.79|0
1699403400000|2023-11-08 00:30:00|32.02|29.82|31.99|29.79|32.11|29.91|31.99|29.79|0
1699403700000|2023-11-08 00:35:00|32.04|29.84|32.28|30.08|32.28|30.08|32.04|29.84|0
1699404000000|2023-11-08 00:40:00|32.34|30.14|32.52|30.32|32.58|30.38|32.22|30.02|0
1699404300000|2023-11-08 00:45:00|32.64|30.44|32.51|30.31|32.64|30.44|32.4|30.2|0
1699404600000|2023-11-08 00:50:00|32.49|30.29|32.57|30.37|32.63|30.43|32.39|30.19|0
1699404900000|2023-11-08 00:55:00|32.51|30.31|32.51|30.31|32.63|30.43|32.48|30.28|0
1699405200000|2023-11-08 01:00:00|32.57|30.37|32.5|30.3|32.69|30.49|32.39|30.19|0
1699405500000|2023-11-08 01:05:00|32.48|30.28|32.56|30.36|32.74|30.54|32.44|30.24|0
1699405800000|2023-11-08 01:10:00|32.62|30.42|32.62|30.42|32.68|30.48|32.5|30.3|0
1699406100000|2023-11-08 01:15:00|32.56|30.36|32.86|30.66|32.86|30.66|32.5|30.3|0
1699406400000|2023-11-08 01:20:00|32.8|30.6|32.73|30.53|32.92|30.72|32.67|30.47|0
1699406700000|2023-11-08 01:25:00|32.79|30.59|32.55|30.35|32.79|30.59|32.55|30.35|0
1699407000000|2023-11-08 01:30:00|32.51|30.51|32.57|30.57|32.63|30.63|32.45|30.45|0
1699407300000|2023-11-08 01:35:00|32.63|30.63|33.13|31.13|33.16|31.16|32.56|30.56|0
1699407600000|2023-11-08 01:40:00|33.06|31.06|32.94|30.94|33.19|31.19|32.94|30.94|0
1699407900000|2023-11-08 01:45:00|33|31|33.15|31.15|33.18|31.18|33|31|0
1699408200000|2023-11-08 01:50:00|33.12|31.12|32.99|30.99|33.24|31.24|32.93|30.93|0
1699408500000|2023-11-08 01:55:00|32.93|30.93|32.87|30.87|32.93|30.93|32.69|30.69|0
1699408800000|2023-11-08 02:00:00|32.81|30.81|33.11|31.11|33.23|31.23|32.81|30.81|0
1699409100000|2023-11-08 02:05:00|33.05|31.05|32.74|30.74|33.11|31.11|32.68|30.68|0
1699409400000|2023-11-08 02:10:00|32.68|30.68|32.5|30.5|32.74|30.74|32.44|30.44|0
1699409700000|2023-11-08 02:15:00|32.47|30.47|32.44|30.44|32.5|30.5|32.32|30.32|0
1699410000000|2023-11-08 02:20:00|32.38|30.38|32.49|30.49|32.49|30.49|32.38|30.38|0
1699410300000|2023-11-08 02:25:00|32.43|30.43|32.49|30.49|32.55|30.55|32.43|30.43|0
1699410600000|2023-11-08 02:30:00|32.55|30.55|32.61|30.61|32.61|30.61|32.49|30.49|0
1699410900000|2023-11-08 02:35:00|32.58|30.58|32.66|30.66|32.72|30.72|32.58|30.58|0
1699411200000|2023-11-08 02:40:00|32.6|30.6|32.42|30.42|32.63|30.63|32.42|30.42|0
1699411500000|2023-11-08 02:45:00|32.39|30.39|32.54|30.54|32.6|30.6|32.39|30.39|0
1699411800000|2023-11-08 02:50:00|32.48|30.48|32.59|30.59|32.66|30.66|32.48|30.48|0
1699412100000|2023-11-08 02:55:00|32.65|30.65|32.35|30.35|32.65|30.65|32.29|30.29|0
1699412400000|2023-11-08 03:00:00|32.41|30.41|32.59|30.59|32.59|30.59|32.29|30.29|0
1699412700000|2023-11-08 03:05:00|32.65|30.65|32.65|30.65|32.71|30.71|32.53|30.53|0
1699413000000|2023-11-08 03:10:00|32.58|30.58|32.7|30.7|32.76|30.76|32.58|30.58|0
1699413300000|2023-11-08 03:15:00|32.76|30.76|32.82|30.82|32.82|30.82|32.7|30.7|0
1699413600000|2023-11-08 03:20:00|32.76|30.76|32.79|30.79|33.32|31.32|32.76|30.76|0
1699413900000|2023-11-08 03:25:00|32.76|30.76|32.81|30.81|32.88|30.88|32.76|30.76|0
1699414200000|2023-11-08 03:30:00|32.75|30.75|32.99|30.99|33.05|31.05|32.75|30.75|0
1699414500000|2023-11-08 03:35:00|33.05|31.05|33.11|31.11|33.11|31.11|32.99|30.99|0
1699414800000|2023-11-08 03:40:00|33.17|31.17|33.41|31.41|33.41|31.41|33.11|31.11|0
1699415100000|2023-11-08 03:45:00|33.38|31.38|33.41|31.41|33.47|31.47|33.29|31.29|0
1699415400000|2023-11-08 03:50:00|33.35|31.35|33.59|31.59|33.59|31.59|33.35|31.35|0
1699415700000|2023-11-08 03:55:00|33.65|31.65|33.47|31.47|33.84|31.84|33.47|31.47|0
1699416000000|2023-11-08 04:00:00|33.4|31.4|33.34|31.34|33.47|31.47|33.28|31.28|0
1699416300000|2023-11-08 04:05:00|33.4|31.4|33.4|31.4|33.46|31.46|33.34|31.34|0
1699416600000|2023-11-08 04:10:00|33.34|31.34|33.33|31.33|33.4|31.4|33.33|31.33|0
1699416900000|2023-11-08 04:15:00|33.27|31.27|33.3|31.3|33.39|31.39|33.27|31.27|0
1699417200000|2023-11-08 04:20:00|33.27|31.27|33.27|31.27|33.33|31.33|33.27|31.27|0
1699417500000|2023-11-08 04:25:00|33.3|31.3|33.26|31.26|33.33|31.33|33.2|31.2|0
1699417800000|2023-11-08 04:30:00|33.2|31.2|33.14|31.14|33.2|31.2|33.14|31.14|0
1699418100000|2023-11-08 04:35:00|33.08|31.08|33.13|31.13|33.2|31.2|33.08|31.08|0
1699418400000|2023-11-08 04:40:00|33.07|31.07|33.13|31.13|33.13|31.13|33.01|31.01|0
1699418700000|2023-11-08 04:45:00|33.07|31.07|33.07|31.07|33.13|31.13|32.95|30.95|0
1699419000000|2023-11-08 04:50:00|33.1|31.1|33|31|33.13|31.13|33|31|0
1699419300000|2023-11-08 04:55:00|33.06|31.06|33.06|31.06|33.06|31.06|33|31|0
1699419600000|2023-11-08 05:00:00|33|31|33.18|31.18|33.18|31.18|32.88|30.88|0
1699419900000|2023-11-08 05:05:00|33.12|31.12|33.05|31.05|33.12|31.12|32.87|30.87|0
1699420200000|2023-11-08 05:10:00|32.99|30.99|32.99|30.99|33.05|31.05|32.99|30.99|0
1699420500000|2023-11-08 05:15:00|33.05|31.05|33.17|31.17|33.23|31.23|32.99|30.99|0
1699420800000|2023-11-08 05:20:00|33.14|31.14|33.17|31.17|33.23|31.23|33.05|31.05|0
1699421100000|2023-11-08 05:25:00|33.14|31.14|33.47|31.47|33.47|31.47|33.14|31.14|0
1699421400000|2023-11-08 05:30:00|33.53|31.53|33.53|31.53|33.53|31.53|33.22|31.22|0
1699421700000|2023-11-08 05:35:00|33.47|31.47|33.28|31.28|33.47|31.47|33.04|31.04|0
1699422000000|2023-11-08 05:40:00|33.34|31.34|33.46|31.46|33.46|31.46|33.28|31.28|0
1699422300000|2023-11-08 05:45:00|33.4|31.4|33.61|31.61|33.64|31.64|33.4|31.4|0
1699422600000|2023-11-08 05:50:00|33.58|31.58|33.58|31.58|33.64|31.64|33.46|31.46|0
1699422900000|2023-11-08 05:55:00|33.52|31.52|33.64|31.64|33.76|31.76|33.52|31.52|0
1699423200000|2023-11-08 06:00:00|33.7|31.7|34.01|32.01|34.01|32.01|33.64|31.64|0
1699423500000|2023-11-08 06:05:00|33.94|31.94|34.06|32.06|34.13|32.13|33.94|31.94|0
1699423800000|2023-11-08 06:10:00|34|32|33.87|31.87|34.06|32.06|33.81|31.81|0
1699424100000|2023-11-08 06:15:00|33.81|31.81|34|32|34.12|32.12|33.75|31.75|0
1699424400000|2023-11-08 06:20:00|33.93|31.93|33.93|31.93|33.99|31.99|33.78|31.78|0
1699424700000|2023-11-08 06:25:00|33.99|31.99|33.8|31.8|34.05|32.05|33.74|31.74|0
1699425000000|2023-11-08 06:30:00|33.74|31.74|33.61|31.61|33.8|31.8|33.61|31.61|0
1699425300000|2023-11-08 06:35:00|33.55|31.55|33.8|31.8|33.98|31.98|33.55|31.55|0
1699425600000|2023-11-08 06:40:00|33.86|31.86|33.61|31.61|33.86|31.86|33.61|31.61|0
1699425900000|2023-11-08 06:45:00|33.67|31.67|33.48|31.48|33.67|31.67|33.36|31.36|0
1699426200000|2023-11-08 06:50:00|33.45|31.45|33.97|31.97|33.97|31.97|33.42|31.42|0
1699426500000|2023-11-08 06:55:00|33.91|31.91|33.91|31.91|33.97|31.97|33.79|31.79|0
1699426800000|2023-11-08 07:00:00|33.97|31.97|33.84|31.84|33.97|31.97|33.66|31.66|0
1699427100000|2023-11-08 07:05:00|33.81|31.81|33.9|31.9|34.15|32.15|33.81|31.81|0
1699427400000|2023-11-08 07:10:00|33.96|31.96|34.02|32.02|34.03|32.03|33.9|31.9|0
1699427700000|2023-11-08 07:15:00|33.96|31.96|34.14|32.14|34.27|32.27|33.96|31.96|0
1699428000000|2023-11-08 07:20:00|34.21|32.21|34.2|32.2|34.21|32.21|34.02|32.02|0
1699428300000|2023-11-08 07:25:00|34.14|32.14|33.98|31.98|34.2|32.2|33.95|31.95|0
1699428600000|2023-11-08 07:30:00|34.01|32.01|33.7|31.7|34.01|32.01|33.51|31.51|0
1699428900000|2023-11-08 07:35:00|33.64|31.64|33.37|31.37|33.88|31.88|33.37|31.37|0
1699429200000|2023-11-08 07:40:00|33.4|31.4|33.37|31.37|33.43|31.43|33.25|31.25|0
1699429500000|2023-11-08 07:45:00|33.34|31.34|33.43|31.43|33.46|31.46|33.25|31.25|0
1699429800000|2023-11-08 07:50:00|33.37|31.37|33.36|31.36|33.49|31.49|33.24|31.24|0
1699430100000|2023-11-08 07:55:00|33.42|31.42|33.58|31.58|33.64|31.64|33.36|31.36|0
1699430400000|2023-11-08 08:00:00|33.52|31.52|33.48|31.48|33.79|31.79|32.99|30.99|0
1699430700000|2023-11-08 08:05:00|33.51|31.51|33.17|31.17|33.54|31.54|32.92|30.92|0
1699431000000|2023-11-08 08:10:00|33.2|31.2|33.23|31.23|33.23|31.23|32.8|30.8|0
1699431300000|2023-11-08 08:15:00|33.2|31.2|32.92|30.92|33.35|31.35|32.74|30.74|0
1699431600000|2023-11-08 08:20:00|32.86|30.86|32.37|30.37|32.86|30.86|32.25|30.25|0
1699431900000|2023-11-08 08:25:00|32.43|30.43|32.12|30.12|32.55|30.55|32.12|30.12|0
1699432200000|2023-11-08 08:30:00|32.18|30.18|32.18|30.18|32.48|30.48|32.06|30.06|0
1699432500000|2023-11-08 08:35:00|32.24|30.24|32.42|30.42|32.45|30.45|32.12|30.12|0
1699432800000|2023-11-08 08:40:00|32.48|30.48|32.3|30.3|32.54|30.54|32.12|30.12|0
1699433100000|2023-11-08 08:45:00|32.33|30.33|32.37|30.37|32.49|30.49|32.05|30.05|0
1699433400000|2023-11-08 08:50:00|32.4|30.4|32.73|30.73|32.73|30.73|32.31|30.31|0
1699433700000|2023-11-08 08:55:00|32.79|30.79|32.79|30.79|32.91|30.91|32.55|30.55|0
1699434000000|2023-11-08 09:00:00|32.94|30.94|33.03|31.03|33.27|31.27|32.79|30.79|0
1699434300000|2023-11-08 09:05:00|32.97|30.97|32.93|30.93|33.12|31.12|32.72|30.72|0
1699434600000|2023-11-08 09:10:00|32.96|30.96|33.14|31.14|33.21|31.21|32.96|30.96|0
1699434900000|2023-11-08 09:15:00|33.2|31.2|33.2|31.2|33.32|31.32|32.9|30.9|0
1699435200000|2023-11-08 09:20:00|33.26|31.26|32.95|30.95|33.32|31.32|32.89|30.89|0
1699435500000|2023-11-08 09:25:00|32.89|30.89|33.32|31.32|33.32|31.32|32.89|30.89|0
1699435800000|2023-11-08 09:30:00|33.38|31.38|33.22|31.22|33.5|31.5|33.13|31.13|0
1699436100000|2023-11-08 09:35:00|33.19|31.19|33.01|31.01|33.19|31.19|32.76|30.76|0
1699436400000|2023-11-08 09:40:00|33.07|31.07|32.55|30.55|33.07|31.07|32.55|30.55|0
1699436700000|2023-11-08 09:45:00|32.58|30.58|32.51|30.51|32.7|30.7|32.45|30.45|0
1699437000000|2023-11-08 09:50:00|32.45|30.45|32.51|30.51|32.7|30.7|32.45|30.45|0
1699437300000|2023-11-08 09:55:00|32.57|30.57|32.81|30.81|32.81|30.81|32.33|30.33|0
1699437600000|2023-11-08 10:00:00|32.87|30.87|32.75|30.75|32.99|30.99|32.75|30.75|0
1699437900000|2023-11-08 10:05:00|32.81|30.81|32.56|30.56|32.9|30.9|32.56|30.56|0
1699438200000|2023-11-08 10:10:00|32.59|30.59|32.86|30.86|32.86|30.86|32.44|30.44|0
1699438500000|2023-11-08 10:15:00|32.8|30.8|32.59|30.59|32.86|30.86|32.56|30.56|0
1699438800000|2023-11-08 10:20:00|32.62|30.62|33.22|31.22|33.22|31.22|32.55|30.55|0
1699439100000|2023-11-08 10:25:00|33.16|31.16|33.34|31.34|33.34|31.34|33.1|31.1|0
1699439400000|2023-11-08 10:30:00|33.28|31.28|33.22|31.22|33.34|31.34|33.06|31.06|0
1699439700000|2023-11-08 10:35:00|33.15|31.15|33|31|33.34|31.34|33|31|0
1699440000000|2023-11-08 10:40:00|33.03|31.03|32.84|30.84|33.03|31.03|32.78|30.78|0
1699440300000|2023-11-08 10:45:00|32.9|30.9|32.48|30.48|32.9|30.9|32.42|30.42|0
1699440600000|2023-11-08 10:50:00|32.54|30.54|32.47|30.47|32.54|30.54|32.35|30.35|0
1699440900000|2023-11-08 10:55:00|32.41|30.41|32.59|30.59|32.59|30.59|32.41|30.41|0
1699441200000|2023-11-08 11:00:00|32.53|30.53|32.35|30.35|32.59|30.59|32.29|30.29|0
1699441500000|2023-11-08 11:05:00|32.29|30.29|32.46|30.46|32.59|30.59|32.29|30.29|0
1699441800000|2023-11-08 11:10:00|32.4|30.4|32.28|30.28|32.43|30.43|32.28|30.28|0
1699442100000|2023-11-08 11:15:00|32.22|30.22|32.22|30.22|32.28|30.28|32.1|30.1|0
1699442400000|2023-11-08 11:20:00|32.16|30.16|31.8|29.8|32.28|30.28|31.8|29.8|0
1699442700000|2023-11-08 11:25:00|31.74|29.74|31.77|29.77|32.03|30.03|31.68|29.68|0
1699443000000|2023-11-08 11:30:00|31.74|29.74|31.44|29.44|31.79|29.79|31.44|29.44|0
1699443300000|2023-11-08 11:35:00|31.5|29.5|31.61|29.61|31.61|29.61|31.44|29.44|0
1699443600000|2023-11-08 11:40:00|31.55|29.55|31.79|29.79|31.79|29.79|31.43|29.43|0
1699443900000|2023-11-08 11:45:00|31.76|29.76|31.84|29.84|31.9|29.9|31.67|29.67|0
1699444200000|2023-11-08 11:50:00|31.78|29.78|31.6|29.6|31.84|29.84|31.6|29.6|0
1699444500000|2023-11-08 11:55:00|31.66|29.66|31.84|29.84|31.84|29.84|31.57|29.57|0
1699444800000|2023-11-08 12:00:00|31.72|29.72|32.31|30.31|32.31|30.31|31.72|29.72|0
1699445100000|2023-11-08 12:05:00|32.25|30.25|32.19|30.19|32.31|30.31|32.13|30.13|0
1699445400000|2023-11-08 12:10:00|32.22|30.22|32.42|30.42|32.42|30.42|32.18|30.18|0
1699445700000|2023-11-08 12:15:00|32.36|30.36|32.18|30.18|32.48|30.48|32.18|30.18|0
1699446000000|2023-11-08 12:20:00|32.24|30.24|31.76|29.76|32.24|30.24|31.76|29.76|0
1699446300000|2023-11-08 12:25:00|31.82|29.82|31.82|29.82|31.88|29.88|31.76|29.76|0
1699446600000|2023-11-08 12:30:00|31.88|29.88|31.75|29.75|32.05|30.05|31.75|29.75|0
1699446900000|2023-11-08 12:35:00|31.81|29.81|31.93|29.93|32.11|30.11|31.75|29.75|0
1699447200000|2023-11-08 12:40:00|31.87|29.87|31.43|29.43|31.99|29.99|31.38|29.38|0
1699447500000|2023-11-08 12:45:00|31.37|29.37|31.2|29.2|31.43|29.43|31.14|29.14|0
1699447800000|2023-11-08 12:50:00|31.23|29.23|31.25|29.25|31.37|29.37|31.19|29.19|0
1699448100000|2023-11-08 12:55:00|31.19|29.19|31.07|29.07|31.19|29.19|30.9|28.9|0
1699448400000|2023-11-08 13:00:00|31.01|29.01|30.37|28.37|31.01|29.01|30.37|28.37|0
1699448700000|2023-11-08 13:05:00|30.4|28.4|30.66|28.66|30.78|28.78|30.32|28.32|0
1699449000000|2023-11-08 13:10:00|30.69|28.69|31.12|29.12|31.24|29.24|30.04|28.04|0
1699449300000|2023-11-08 13:15:00|31.18|29.18|31.29|29.29|31.59|29.59|31.12|29.12|0
1699449600000|2023-11-08 13:20:00|31.24|29.24|30.94|28.94|31.24|29.24|30.77|28.77|0
1699449900000|2023-11-08 13:25:00|31|29|31|29|31.11|29.11|30.71|28.71|0
1699450200000|2023-11-08 13:30:00|30.94|28.94|31.11|29.11|31.11|29.11|30.76|28.76|0
1699450500000|2023-11-08 13:35:00|31.08|29.08|31.22|29.22|31.4|29.4|30.99|28.99|0
1699450800000|2023-11-08 13:40:00|31.2|29.2|31.1|29.1|31.34|29.34|30.93|28.93|0
1699451100000|2023-11-08 13:45:00|31.16|29.16|31.04|29.04|31.22|29.22|30.93|28.93|0
1699451400000|2023-11-08 13:50:00|31.1|29.1|31.04|29.04|31.3|29.3|30.86|28.86|0
1699451700000|2023-11-08 13:55:00|30.98|28.98|30.86|28.86|30.98|28.98|30.69|28.69|0
1699452000000|2023-11-08 14:00:00|30.8|28.8|30.63|28.63|30.86|28.86|30.34|28.34|0
1699452300000|2023-11-08 14:05:00|30.57|28.57|30.45|28.45|30.68|28.68|30.33|28.33|0
1699452600000|2023-11-08 14:10:00|30.39|28.39|30.22|28.22|30.45|28.45|30.22|28.22|0
1699452900000|2023-11-08 14:15:00|30.16|28.16|29.93|27.93|30.16|28.16|29.76|27.76|0
1699453200000|2023-11-08 14:20:00|29.99|27.99|30.04|28.04|30.21|28.21|29.87|27.87|0
1699453500000|2023-11-08 14:25:00|30.1|28.1|30.09|28.09|30.21|28.21|29.95|27.95|0
1699453800000|2023-11-08 14:30:00|30.32|28.32|29.36|27.36|30.44|28.44|29.3|27.3|0
1699454100000|2023-11-08 14:35:00|29.3|27.3|29.63|27.63|30.37|28.37|29.24|27.24|0
1699454400000|2023-11-08 14:40:00|29.75|27.75|29.86|27.86|30.14|28.14|29.35|27.35|0
1699454700000|2023-11-08 14:45:00|29.8|27.8|29.34|27.34|30.03|28.03|28.96|26.96|0
1699455000000|2023-11-08 14:50:00|29.28|27.28|29.12|27.12|29.35|27.35|28.74|26.74|0
1699455300000|2023-11-08 14:55:00|29.07|27.07|29.57|27.57|29.97|27.97|28.79|26.79|0
1699455600000|2023-11-08 15:00:00|29.34|27.34|31.18|29.18|31.41|29.41|29.34|27.34|0
1699455900000|2023-11-08 15:05:00|31.24|29.24|29.99|27.99|31.53|29.53|29.93|27.93|0
1699456200000|2023-11-08 15:10:00|29.82|27.82|30.22|28.22|30.39|28.39|29.59|27.59|0
1699456500000|2023-11-08 15:15:00|30.33|28.33|30.16|28.16|30.8|28.8|29.98|27.98|0
1699456800000|2023-11-08 15:20:00|30.1|28.1|30.91|28.91|31.44|29.44|30.1|28.1|0
1699457100000|2023-11-08 15:25:00|30.85|28.85|30.9|28.9|31.38|29.38|30.67|28.67|0
1699457400000|2023-11-08 15:30:00|30.96|28.96|31.08|29.08|31.37|29.37|30.61|28.61|0
1699457700000|2023-11-08 15:35:00|31.25|29.25|31.49|29.49|31.73|29.73|30.72|28.72|0
1699458000000|2023-11-08 15:40:00|31.43|29.43|30.6|28.6|31.67|29.67|30.6|28.6|0
1699458300000|2023-11-08 15:45:00|30.66|28.66|30.72|28.72|31.22|29.22|30.54|28.54|0
1699458600000|2023-11-08 15:50:00|30.89|28.89|31.66|29.66|31.84|29.84|30.83|28.83|0
1699458900000|2023-11-08 15:55:00|31.72|29.72|31.84|29.84|32.02|30.02|31.12|29.12|0
1699459200000|2023-11-08 16:00:00|31.78|29.78|31.35|29.35|31.9|29.9|31.12|29.12|0
1699459500000|2023-11-08 16:05:00|31.3|29.3|31.95|29.95|32.07|30.07|31.24|29.24|0
1699459800000|2023-11-08 16:10:00|31.89|29.89|31.23|29.23|31.89|29.89|31.11|29.11|0
1699460100000|2023-11-08 16:15:00|31.29|29.29|30.76|28.76|31.41|29.41|30.47|28.47|0
1699460400000|2023-11-08 16:20:00|30.82|28.82|32.24|30.24|32.73|30.73|30.76|28.76|0
1699460700000|2023-11-08 16:25:00|32.3|30.3|31.62|29.62|32.55|30.55|31.44|29.44|0
1699461000000|2023-11-08 16:30:00|31.68|29.68|31.67|29.67|31.98|29.98|31.2|29.2|0
1699461300000|2023-11-08 16:35:00|31.61|29.61|31.85|29.85|31.97|29.97|31.13|29.13|0
1699461600000|2023-11-08 16:40:00|31.91|29.91|31.19|29.19|32.03|30.03|31.13|29.13|0
1699461900000|2023-11-08 16:45:00|31.13|29.13|31.54|29.54|31.72|29.72|30.83|28.83|0
1699462200000|2023-11-08 16:50:00|31.48|29.48|31.72|29.72|32.33|30.33|31.48|29.48|0
1699462500000|2023-11-08 16:55:00|31.78|29.78|32.75|30.75|32.76|30.76|31.75|29.75|0
1699462800000|2023-11-08 17:00:00|32.69|30.69|33.62|31.62|33.94|31.94|32.63|30.63|0
1699463100000|2023-11-08 17:05:00|33.69|31.69|35.79|33.79|36.26|34.26|33.43|31.43|0
1699463400000|2023-11-08 17:10:00|35.86|33.86|34.85|32.85|35.99|33.99|34.4|32.4|0
1699463700000|2023-11-08 17:15:00|34.98|32.98|34.46|32.46|35.17|33.17|34.33|32.33|0
1699464000000|2023-11-08 17:20:00|34.52|32.52|34.39|32.39|34.59|32.59|34.01|32.01|0
1699464300000|2023-11-08 17:25:00|34.45|32.45|34.51|32.51|34.97|32.97|34.2|32.2|0
1699464600000|2023-11-08 17:30:00|34.58|32.58|34.58|32.58|35.22|33.22|34.58|32.58|0
1699464900000|2023-11-08 17:35:00|34.77|32.77|33.75|31.75|34.9|32.9|33.68|31.68|0
1699465200000|2023-11-08 17:40:00|33.81|31.81|33.74|31.74|34.19|32.19|33.68|31.68|0
1699465500000|2023-11-08 17:45:00|33.81|31.81|33.74|31.74|34.12|32.12|33.62|31.62|0
1699465800000|2023-11-08 17:50:00|33.8|31.8|34.12|32.12|34.25|32.25|33.8|31.8|0
1699466100000|2023-11-08 17:55:00|34.15|32.15|33.73|31.73|34.43|32.43|33.67|31.67|0
1699466400000|2023-11-08 18:00:00|33.8|31.8|32.73|30.73|34.24|32.24|32.61|30.61|0
1699466700000|2023-11-08 18:05:00|32.8|30.8|32.3|30.3|32.8|30.8|32.06|30.06|0
1699467000000|2023-11-08 18:10:00|32.36|30.36|33.22|31.22|33.35|31.35|32.36|30.36|0
1699467300000|2023-11-08 18:15:00|33.29|31.29|33.66|31.66|33.66|31.66|32.97|30.97|0
1699467600000|2023-11-08 18:20:00|33.69|31.69|32.72|30.72|34.04|32.04|32.66|30.66|0
1699467900000|2023-11-08 18:25:00|32.78|30.78|32.41|30.41|32.97|30.97|32.23|30.23|0
1699468200000|2023-11-08 18:30:00|32.29|30.29|32.11|30.11|32.47|30.47|31.99|29.99|0
1699468500000|2023-11-08 18:35:00|32.17|30.17|31.92|29.92|32.17|30.17|31.62|29.62|0
1699468800000|2023-11-08 18:40:00|31.95|29.95|31.68|29.68|31.98|29.98|31.62|29.62|0
1699469100000|2023-11-08 18:45:00|31.65|29.65|31.89|29.89|32.16|30.16|31.56|29.56|0
1699469400000|2023-11-08 18:50:00|31.92|29.92|31.73|29.73|32.03|30.03|31.67|29.67|0
1699469700000|2023-11-08 18:55:00|31.79|29.79|31.91|29.91|32.21|30.21|31.67|29.67|0
1699470000000|2023-11-08 19:00:00|31.85|29.85|31.13|29.13|32.15|30.15|30.78|28.78|0
1699470300000|2023-11-08 19:05:00|31.07|29.07|30.78|28.78|31.07|29.07|30.63|28.63|0
1699470600000|2023-11-08 19:10:00|30.72|28.72|31.18|29.18|31.24|29.24|30.72|28.72|0
1699470900000|2023-11-08 19:15:00|31.21|29.21|31.06|29.06|31.21|29.21|30.71|28.71|0
1699471200000|2023-11-08 19:20:00|31|29|30.82|28.82|31.12|29.12|30.65|28.65|0
1699471500000|2023-11-08 19:25:00|30.88|28.88|30.76|28.76|31|29|30.59|28.59|0
1699471800000|2023-11-08 19:30:00|30.7|28.7|31.47|29.47|31.71|29.71|30.41|28.41|0
1699472100000|2023-11-08 19:35:00|31.59|29.59|30.87|28.87|31.74|29.74|30.87|28.87|0
1699472400000|2023-11-08 19:40:00|30.82|28.82|30.99|28.99|31.46|29.46|30.76|28.76|0
1699472700000|2023-11-08 19:45:00|31.05|29.05|30.9|28.9|32.49|30.49|30.55|28.55|0
1699473000000|2023-11-08 19:50:00|30.84|28.84|30.84|28.84|31.2|29.2|30.66|28.66|0
1699473300000|2023-11-08 19:55:00|30.78|28.78|31.49|29.49|31.67|29.67|30.72|28.72|0
1699473600000|2023-11-08 20:00:00|31.43|29.43|30.95|28.95|31.55|29.55|30.89|28.89|0
1699473900000|2023-11-08 20:05:00|31.01|29.01|31.18|29.18|31.25|29.25|30.77|28.77|0
1699474200000|2023-11-08 20:10:00|31.01|29.01|30.83|28.83|31.36|29.36|30.83|28.83|0
1699474500000|2023-11-08 20:15:00|30.77|28.77|30.68|28.68|30.94|28.94|30.47|28.47|0
1699474800000|2023-11-08 20:20:00|30.71|28.71|30.53|28.53|30.82|28.82|30.41|28.41|0
1699475100000|2023-11-08 20:25:00|30.59|28.59|30.47|28.47|30.64|28.64|30.23|28.23|0
1699475400000|2023-11-08 20:30:00|30.52|28.52|30.93|28.93|30.99|28.99|30.52|28.52|0
1699475700000|2023-11-08 20:35:00|30.87|28.87|30.28|28.28|30.96|28.96|30.26|28.26|0
1699476000000|2023-11-08 20:40:00|30.23|28.23|28.91|26.91|30.28|28.28|28.58|26.58|0
1699476300000|2023-11-08 20:45:00|29.02|27.02|29.42|27.42|29.42|27.42|28.8|26.8|0
1699476600000|2023-11-08 20:50:00|29.36|27.36|29.41|27.41|29.53|27.53|28.91|26.91|0
1699476900000|2023-11-08 20:55:00|29.47|27.47|29.47|27.47|30.04|28.04|29.35|27.35|0
1699477200000|2023-11-08 21:00:00|29.7|27.7|30.33|28.33|30.45|28.45|29.7|27.7|0
1699477500000|2023-11-08 21:05:00|30.27|28.27|30.44|28.44|30.5|28.5|30.15|28.15|0
1699477800000|2023-11-08 21:10:00|30.5|28.5|30.5|28.5|30.62|28.62|30.44|28.44|0
1699478100000|2023-11-08 21:15:00|30.6|28.4|30.53|28.33|30.77|28.57|30.53|28.33|0
1699478400000|2023-11-08 21:20:00|30.48|28.28|30.59|28.39|30.59|28.39|30.48|28.28|0
1699478700000|2023-11-08 21:25:00|30.62|28.42|30.7|28.5|30.71|28.51|30.59|28.39|0
1699479000000|2023-11-08 21:30:00|30.76|28.56|30.82|28.62|30.88|28.68|30.7|28.5|0
1699479300000|2023-11-08 21:35:00|30.88|28.68|30.76|28.56|30.88|28.68|30.76|28.56|0
1699479600000|2023-11-08 21:40:00|30.79|28.59|30.81|28.61|30.82|28.62|30.7|28.5|0
1699479900000|2023-11-08 21:45:00|30.87|28.67|30.87|28.67|30.99|28.79|30.81|28.61|0
1699480200000|2023-11-08 21:50:00|30.93|28.73|30.92|28.72|30.93|28.73|30.81|28.61|0
1699480500000|2023-11-08 21:55:00|30.98|28.78|31.01|28.81|31.13|28.93|30.92|28.72|0
1699480800000|2023-11-08 22:00:00|31.03|28.83|31.02|28.82|31.05|28.85|31|28.8|0
1699481100000|2023-11-08 22:05:00|31.03|28.83|31.05|28.85|31.06|28.86|31.01|28.81|0
1699481400000|2023-11-08 22:10:00|31.06|28.86|31.11|28.91|31.11|28.91|31.04|28.84|0
1699481700000|2023-11-08 22:15:00|31.15|28.95|31.12|28.92|31.2|29|31.11|28.91|0
1699482000000|2023-11-08 22:20:00|31.07|28.87|30.97|28.77|31.07|28.87|30.89|28.69|0
1699482300000|2023-11-08 22:25:00|30.95|28.75|31|28.8|31.01|28.81|30.9|28.7|0
1699482600000|2023-11-08 22:30:00|31.01|28.81|30.99|28.79|31.07|28.87|30.99|28.79|0
1699482900000|2023-11-08 22:35:00|31.02|28.82|30.96|28.76|31.07|28.87|30.96|28.76|0
1699483200000|2023-11-08 22:40:00|30.95|28.75|31.01|28.81|31.03|28.83|30.95|28.75|0
1699483500000|2023-11-08 22:45:00|31.06|28.86|30.98|28.78|31.06|28.86|30.98|28.78|0
1699483800000|2023-11-08 22:50:00|30.99|28.79|31.1|28.9|31.1|28.9|30.99|28.79|0
1699484100000|2023-11-08 22:55:00|31.11|28.91|31.2|29|31.21|29.01|31.07|28.87|0
1699484400000|2023-11-08 23:00:00|31.21|29.01|31.78|29.58|31.78|29.58|31.21|29.01|0
1699484700000|2023-11-08 23:05:00|31.71|29.51|31.59|29.39|31.71|29.51|31.47|29.27|0
1699485000000|2023-11-08 23:10:00|31.53|29.33|31.71|29.51|31.71|29.51|31.47|29.27|0
1699485300000|2023-11-08 23:15:00|31.65|29.45|31.59|29.39|31.71|29.51|31.53|29.33|0
1699485600000|2023-11-08 23:20:00|31.65|29.45|31.46|29.26|31.65|29.45|31.46|29.26|0
1699485900000|2023-11-08 23:25:00|31.49|29.29|31.4|29.2|31.58|29.38|31.4|29.2|0
1699486200000|2023-11-08 23:30:00|31.46|29.26|31.28|29.08|31.46|29.26|31.16|28.96|0
1699486500000|2023-11-08 23:35:00|31.22|29.02|31.39|29.19|31.45|29.25|31.22|29.02|0
1699486800000|2023-11-08 23:40:00|31.33|29.13|31.39|29.19|31.39|29.19|31.27|29.07|0
1699487100000|2023-11-08 23:45:00|31.33|29.13|31.45|29.25|31.45|29.25|31.33|29.13|0
1699487400000|2023-11-08 23:50:00|31.39|29.19|31.21|29.01|31.42|29.22|31.21|29.01|0
1699487700000|2023-11-08 23:55:00|31.18|28.98|31.14|28.94|31.21|29.01|31.14|28.94|0
1699488000000|2023-11-09 00:00:00|31.2|29|30.96|28.76|31.2|29|30.79|28.59|0
1699488300000|2023-11-09 00:05:00|30.99|28.79|31.29|29.09|31.38|29.18|30.96|28.76|0
1699488600000|2023-11-09 00:10:00|31.32|29.12|31.37|29.17|31.49|29.29|31.31|29.11|0
1699488900000|2023-11-09 00:15:00|31.34|29.14|31.34|29.14|31.37|29.17|31.19|28.99|0
1699489200000|2023-11-09 00:20:00|31.31|29.11|31.25|29.05|31.43|29.23|31.25|29.05|0
1699489500000|2023-11-09 00:25:00|31.31|29.11|31.18|28.98|31.37|29.17|31.18|28.98|0
1699489800000|2023-11-09 00:30:00|31.12|28.92|31.18|28.98|31.24|29.04|31.06|28.86|0
1699490100000|2023-11-09 00:35:00|31.24|29.04|31.24|29.04|31.3|29.1|31.18|28.98|0
1699490400000|2023-11-09 00:40:00|31.18|28.98|31.23|29.03|31.24|29.04|31.12|28.92|0
1699490700000|2023-11-09 00:45:00|31.17|28.97|31.17|28.97|31.23|29.03|31.11|28.91|0
1699491000000|2023-11-09 00:50:00|31.23|29.03|31.17|28.97|31.29|29.09|31.17|28.97|0
1699491300000|2023-11-09 00:55:00|31.11|28.91|31.22|29.02|31.29|29.09|31.11|28.91|0
1699491600000|2023-11-09 01:00:00|31.17|28.97|31.16|28.96|31.22|29.02|31.04|28.84|0
1699491900000|2023-11-09 01:05:00|31.22|29.02|31.1|28.9|31.22|29.02|31.04|28.84|0
1699492200000|2023-11-09 01:10:00|31.13|28.93|31.04|28.84|31.16|28.96|30.92|28.72|0
1699492500000|2023-11-09 01:15:00|30.98|28.78|30.98|28.78|31.04|28.84|30.86|28.66|0
1699492800000|2023-11-09 01:20:00|30.92|28.72|30.74|28.54|30.98|28.78|30.62|28.42|0
1699493100000|2023-11-09 01:25:00|30.73|28.53|30.73|28.53|30.73|28.53|30.62|28.42|0
1699493400000|2023-11-09 01:30:00|30.69|28.69|30.4|28.4|30.81|28.81|30.4|28.4|0
1699493700000|2023-11-09 01:35:00|30.34|28.34|29.93|27.93|30.4|28.4|29.93|27.93|0
1699494000000|2023-11-09 01:40:00|29.87|27.87|29.59|27.59|30.04|28.04|29.53|27.53|0
1699494300000|2023-11-09 01:45:00|29.53|27.53|29.53|27.53|29.65|27.65|29.42|27.42|0
1699494600000|2023-11-09 01:50:00|29.59|27.59|29.59|27.59|29.59|27.59|29.53|27.53|0
1699494900000|2023-11-09 01:55:00|29.61|27.61|29.81|27.81|29.87|27.87|29.58|27.58|0
1699495200000|2023-11-09 02:00:00|29.84|27.84|29.81|27.81|29.87|27.87|29.64|27.64|0
1699495500000|2023-11-09 02:05:00|29.75|27.75|29.46|27.46|29.81|27.81|29.46|27.46|0
1699495800000|2023-11-09 02:10:00|29.52|27.52|29.57|27.57|29.57|27.57|29.46|27.46|0
1699496100000|2023-11-09 02:15:00|29.52|27.52|29.69|27.69|29.74|27.74|29.52|27.52|0
1699496400000|2023-11-09 02:20:00|29.63|27.63|29.74|27.74|29.77|27.77|29.63|27.63|0
1699496700000|2023-11-09 02:25:00|29.68|27.68|29.79|27.79|29.85|27.85|29.68|27.68|0
1699497000000|2023-11-09 02:30:00|29.74|27.74|29.73|27.73|29.79|27.79|29.56|27.56|0
1699497300000|2023-11-09 02:35:00|29.68|27.68|29.79|27.79|29.79|27.79|29.67|27.67|0
1699497600000|2023-11-09 02:40:00|29.73|27.73|29.79|27.79|29.79|27.79|29.73|27.73|0
1699497900000|2023-11-09 02:45:00|29.78|27.78|29.9|27.9|29.96|27.96|29.78|27.78|0
1699498200000|2023-11-09 02:50:00|29.96|27.96|29.95|27.95|29.96|27.96|29.9|27.9|0
1699498500000|2023-11-09 02:55:00|30.01|28.01|30.01|28.01|30.01|28.01|29.95|27.95|0
1699498800000|2023-11-09 03:00:00|29.98|27.98|30.18|28.18|30.24|28.24|29.95|27.95|0
1699499100000|2023-11-09 03:05:00|30.15|28.15|30.21|28.21|30.24|28.24|30.06|28.06|0
1699499400000|2023-11-09 03:10:00|30.23|28.23|30.29|28.29|30.35|28.35|30.23|28.23|0
1699499700000|2023-11-09 03:15:00|30.23|28.23|30.11|28.11|30.29|28.29|30.11|28.11|0
1699500000000|2023-11-09 03:20:00|30.17|28.17|29.99|27.99|30.17|28.17|29.93|27.93|0
1699500300000|2023-11-09 03:25:00|29.96|27.96|30.05|28.05|30.17|28.17|29.93|27.93|0
1699500600000|2023-11-09 03:30:00|30.11|28.11|30.22|28.22|30.22|28.22|30.1|28.1|0
1699500900000|2023-11-09 03:35:00|30.16|28.16|30.33|28.33|30.33|28.33|30.1|28.1|0
1699501200000|2023-11-09 03:40:00|30.27|28.27|30.33|28.33|30.39|28.39|30.27|28.27|0
1699501500000|2023-11-09 03:45:00|30.39|28.39|30.45|28.45|30.45|28.45|30.3|28.3|0
1699501800000|2023-11-09 03:50:00|30.39|28.39|30.32|28.32|30.44|28.44|30.32|28.32|0
1699502100000|2023-11-09 03:55:00|30.38|28.38|30.26|28.26|30.38|28.38|30.26|28.26|0
1699502400000|2023-11-09 04:00:00|30.2|28.2|30.14|28.14|30.23|28.23|30.14|28.14|0
1699502700000|2023-11-09 04:05:00|30.17|28.17|30.2|28.2|30.2|28.2|30.14|28.14|0
1699503000000|2023-11-09 04:10:00|30.17|28.17|29.96|27.96|30.2|28.2|29.96|27.96|0
1699503300000|2023-11-09 04:15:00|30.02|28.02|29.84|27.84|30.08|28.08|29.84|27.84|0
1699503600000|2023-11-09 04:20:00|29.9|27.9|29.9|27.9|29.93|27.93|29.84|27.84|0
1699503900000|2023-11-09 04:25:00|29.93|27.93|29.9|27.9|29.96|27.96|29.9|27.9|0
1699504200000|2023-11-09 04:30:00|29.84|27.84|29.78|27.78|29.95|27.95|29.78|27.78|0
1699504500000|2023-11-09 04:35:00|29.83|27.83|29.89|27.89|29.89|27.89|29.78|27.78|0
1699504800000|2023-11-09 04:40:00|29.83|27.83|29.83|27.83|29.89|27.89|29.83|27.83|0
1699505100000|2023-11-09 04:45:00|29.77|27.77|29.88|27.88|29.94|27.94|29.77|27.77|0
1699505400000|2023-11-09 04:50:00|29.83|27.83|29.82|27.82|29.83|27.83|29.77|27.77|0
1699505700000|2023-11-09 04:55:00|29.76|27.76|29.65|27.65|29.79|27.79|29.65|27.65|0
1699506000000|2023-11-09 05:00:00|29.7|27.7|29.64|27.64|29.7|27.7|29.59|27.59|0
1699506300000|2023-11-09 05:05:00|29.59|27.59|29.58|27.58|29.64|27.64|29.58|27.58|0
1699506600000|2023-11-09 05:10:00|29.55|27.55|29.52|27.52|29.58|27.58|29.47|27.47|0
1699506900000|2023-11-09 05:15:00|29.58|27.58|29.69|27.69|29.69|27.69|29.58|27.58|0
1699507200000|2023-11-09 05:20:00|29.66|27.66|29.57|27.57|29.69|27.69|29.57|27.57|0
1699507500000|2023-11-09 05:25:00|29.63|27.63|29.69|27.69|29.69|27.69|29.57|27.57|0
1699507800000|2023-11-09 05:30:00|29.68|27.68|29.62|27.62|29.68|27.68|29.4|27.4|0
1699508100000|2023-11-09 05:35:00|29.68|27.68|29.62|27.62|29.68|27.68|29.56|27.56|0
1699508400000|2023-11-09 05:40:00|29.56|27.56|29.33|27.33|29.56|27.56|29.33|27.33|0
1699508700000|2023-11-09 05:45:00|29.27|27.27|29.56|27.56|29.56|27.56|29.22|27.22|0
1699509000000|2023-11-09 05:50:00|29.62|27.62|29.84|27.84|29.9|27.9|29.61|27.61|0
1699509300000|2023-11-09 05:55:00|29.82|27.82|29.9|27.9|29.96|27.96|29.67|27.67|0
1699509600000|2023-11-09 06:00:00|29.96|27.96|29.95|27.95|30.01|28.01|29.84|27.84|0
1699509900000|2023-11-09 06:05:00|30.01|28.01|30.01|28.01|30.01|28.01|29.89|27.89|0
1699510200000|2023-11-09 06:10:00|29.98|27.98|30.01|28.01|30.01|28.01|29.92|27.92|0
1699510500000|2023-11-09 06:15:00|29.95|27.95|29.94|27.94|30.06|28.06|29.89|27.89|0
1699510800000|2023-11-09 06:20:00|29.92|27.92|29.94|27.94|30|28|29.89|27.89|0
1699511100000|2023-11-09 06:25:00|29.88|27.88|29.65|27.65|29.94|27.94|29.65|27.65|0
1699511400000|2023-11-09 06:30:00|29.71|27.71|29.47|27.47|29.71|27.71|29.47|27.47|0
1699511700000|2023-11-09 06:35:00|29.53|27.53|29.36|27.36|29.53|27.53|29.36|27.36|0
1699512000000|2023-11-09 06:40:00|29.3|27.3|29.01|27.01|29.3|27.3|28.96|26.96|0
1699512300000|2023-11-09 06:45:00|29.07|27.07|29.07|27.07|29.12|27.12|28.9|26.9|0
1699512600000|2023-11-09 06:50:00|29.01|27.01|28.95|26.95|29.06|27.06|28.81|26.81|0
1699512900000|2023-11-09 06:55:00|29.01|27.01|28.89|26.89|29.12|27.12|28.89|26.89|0
1699513200000|2023-11-09 07:00:00|28.86|26.86|29.11|27.11|29.23|27.23|28.86|26.86|0
1699513500000|2023-11-09 07:05:00|29.09|27.09|29.34|27.34|29.34|27.34|28.94|26.94|0
1699513800000|2023-11-09 07:10:00|29.28|27.28|29.48|27.48|29.51|27.51|29.28|27.28|0
1699514100000|2023-11-09 07:15:00|29.51|27.51|29.68|27.68|29.74|27.74|29.45|27.45|0
1699514400000|2023-11-09 07:20:00|29.73|27.73|29.33|27.33|29.73|27.73|29.33|27.33|0
1699514700000|2023-11-09 07:25:00|29.39|27.39|29.3|27.3|29.44|27.44|29.27|27.27|0
1699515000000|2023-11-09 07:30:00|29.33|27.33|29.49|27.49|29.55|27.55|29.27|27.27|0
1699515300000|2023-11-09 07:35:00|29.55|27.55|29.49|27.49|29.61|27.61|29.38|27.38|0
1699515600000|2023-11-09 07:40:00|29.43|27.43|29.55|27.55|29.6|27.6|29.43|27.43|0
1699515900000|2023-11-09 07:45:00|29.49|27.49|29.26|27.26|29.55|27.55|29.26|27.26|0
1699516200000|2023-11-09 07:50:00|29.2|27.2|29.28|27.28|29.31|27.31|29.14|27.14|0
1699516500000|2023-11-09 07:55:00|29.31|27.31|29.19|27.19|29.37|27.37|29.14|27.14|0
1699516800000|2023-11-09 08:00:00|29.25|27.25|29.19|27.19|29.42|27.42|28.96|26.96|0
1699517100000|2023-11-09 08:05:00|29.25|27.25|29.33|27.33|29.42|27.42|28.91|26.91|0
1699517400000|2023-11-09 08:10:00|29.3|27.3|30.25|28.25|30.28|28.28|29.24|27.24|0
1699517700000|2023-11-09 08:15:00|30.28|28.28|30.16|28.16|30.28|28.28|29.58|27.58|0
1699518000000|2023-11-09 08:20:00|30.22|28.22|29.75|27.75|30.22|28.22|29.69|27.69|0
1699518300000|2023-11-09 08:25:00|29.69|27.69|29.87|27.87|30.16|28.16|29.69|27.69|0
1699518600000|2023-11-09 08:30:00|29.81|27.81|29|27|29.98|27.98|29|27|0
1699518900000|2023-11-09 08:35:00|28.97|26.97|28.33|26.33|28.97|26.97|28.27|26.27|0
1699519200000|2023-11-09 08:40:00|28.38|26.38|27.96|25.96|28.38|26.38|27.94|25.94|0
1699519500000|2023-11-09 08:45:00|27.94|25.94|28.04|26.04|28.15|26.15|27.72|25.72|0
1699519800000|2023-11-09 08:50:00|28.07|26.07|28.65|26.65|28.71|26.71|28.04|26.04|0
1699520100000|2023-11-09 08:55:00|28.68|26.68|28.7|26.7|29.05|27.05|28.59|26.59|0
1699520400000|2023-11-09 09:00:00|28.76|26.76|28.98|26.98|29.27|27.27|28.48|26.48|0
1699520700000|2023-11-09 09:05:00|29.04|27.04|28.98|26.98|29.44|27.44|28.98|26.98|0
1699521000000|2023-11-09 09:10:00|29.04|27.04|29.03|27.03|29.38|27.38|28.98|26.98|0
1699521300000|2023-11-09 09:15:00|29.06|27.06|28.86|26.86|29.2|27.2|28.75|26.75|0
1699521600000|2023-11-09 09:20:00|28.92|26.92|28.63|26.63|29.03|27.03|28.63|26.63|0
1699521900000|2023-11-09 09:25:00|28.61|26.61|28.46|26.46|28.8|26.8|28.35|26.35|0
1699522200000|2023-11-09 09:30:00|28.41|26.41|28.46|26.46|28.52|26.52|28.21|26.21|0
1699522500000|2023-11-09 09:35:00|28.52|26.52|28.79|26.79|29.02|27.02|28.46|26.46|0
1699522800000|2023-11-09 09:40:00|28.82|26.82|29.02|27.02|29.07|27.07|28.79|26.79|0
1699523100000|2023-11-09 09:45:00|29.07|27.07|29.01|27.01|29.13|27.13|28.9|26.9|0
1699523400000|2023-11-09 09:50:00|28.96|26.96|28.9|26.9|29.07|27.07|28.87|26.87|0
1699523700000|2023-11-09 09:55:00|28.84|26.84|28.61|26.61|28.84|26.84|28.56|26.56|0
1699524000000|2023-11-09 10:00:00|28.64|26.64|28.33|26.33|28.73|26.73|28.28|26.28|0
1699524300000|2023-11-09 10:05:00|28.28|26.28|28.22|26.22|28.39|26.39|28.05|26.05|0
1699524600000|2023-11-09 10:10:00|28.16|26.16|28.32|26.32|28.33|26.33|28.08|26.08|0
1699524900000|2023-11-09 10:15:00|28.27|26.27|28.16|26.16|28.32|26.32|27.99|25.99|0
1699525200000|2023-11-09 10:20:00|28.1|26.1|27.58|25.58|28.13|26.13|27.55|25.55|0
1699525500000|2023-11-09 10:25:00|27.6|25.6|27.82|25.82|27.82|25.82|27.55|25.55|0
1699525800000|2023-11-09 10:30:00|27.79|25.79|27.65|25.65|27.93|25.93|27.54|25.54|0
1699526100000|2023-11-09 10:35:00|27.6|25.6|27.22|25.22|27.71|25.71|27.22|25.22|0
1699526400000|2023-11-09 10:40:00|27.16|25.16|26.68|24.68|27.22|25.22|26.68|24.68|0
1699526700000|2023-11-09 10:45:00|26.63|24.63|26.78|24.78|26.94|24.94|26.52|24.52|0
1699527000000|2023-11-09 10:50:00|26.73|24.73|26.78|24.78|26.94|24.94|26.73|24.73|0
1699527300000|2023-11-09 10:55:00|26.83|24.83|26.72|24.72|26.94|24.94|26.67|24.67|0
1699527600000|2023-11-09 11:00:00|26.67|24.67|26.99|24.99|27.01|25.01|26.62|24.62|0
1699527900000|2023-11-09 11:05:00|27.04|25.04|27.31|25.31|27.31|25.31|26.99|24.99|0
1699528200000|2023-11-09 11:10:00|27.28|25.28|27.36|25.36|27.47|25.47|27.25|25.25|0
1699528500000|2023-11-09 11:15:00|27.41|25.41|27.68|25.68|27.73|25.73|27.41|25.41|0
1699528800000|2023-11-09 11:20:00|27.73|25.73|28.12|26.12|28.17|26.17|27.68|25.68|0
1699529100000|2023-11-09 11:25:00|28.06|26.06|28|26|28.12|26.12|27.95|25.95|0
1699529400000|2023-11-09 11:30:00|27.89|25.89|28.11|26.11|28.17|26.17|27.89|25.89|0
1699529700000|2023-11-09 11:35:00|28.17|26.17|27.83|25.83|28.28|26.28|27.78|25.78|0
1699530000000|2023-11-09 11:40:00|27.78|25.78|28.18|26.18|28.54|26.54|27.72|25.72|0
1699530300000|2023-11-09 11:45:00|28.15|26.15|28.18|26.18|28.4|26.4|28.12|26.12|0
1699530600000|2023-11-09 11:50:00|28.21|26.21|28.45|26.45|28.51|26.51|28.18|26.18|0
1699530900000|2023-11-09 11:55:00|28.51|26.51|28.56|26.56|28.67|26.67|28.34|26.34|0
1699531200000|2023-11-09 12:00:00|28.5|26.5|28.17|26.17|28.5|26.5|28.17|26.17|0
1699531500000|2023-11-09 12:05:00|28.22|26.22|27.94|25.94|28.22|26.22|27.89|25.89|0
1699531800000|2023-11-09 12:10:00|27.97|25.97|28|26|28.22|26.22|27.97|25.97|0
1699532100000|2023-11-09 12:15:00|28.11|26.11|28.08|26.08|28.11|26.11|27.94|25.94|0
1699532400000|2023-11-09 12:20:00|28.05|26.05|28.05|26.05|28.27|26.27|27.99|25.99|0
1699532700000|2023-11-09 12:25:00|28.1|26.1|28.21|26.21|28.37|26.37|27.93|25.93|0
1699533000000|2023-11-09 12:30:00|28.15|26.15|27.93|25.93|28.26|26.26|27.88|25.88|0
1699533300000|2023-11-09 12:35:00|27.9|25.9|27.98|25.98|28.09|26.09|27.87|25.87|0
1699533600000|2023-11-09 12:40:00|28.09|26.09|28.03|26.03|28.15|26.15|27.93|25.93|0
1699533900000|2023-11-09 12:45:00|27.98|25.98|27.7|25.7|28.03|26.03|27.65|25.65|0
1699534200000|2023-11-09 12:50:00|27.65|25.65|27.7|25.7|27.81|25.81|27.65|25.65|0
1699534500000|2023-11-09 12:55:00|27.64|25.64|27.59|25.59|27.75|25.75|27.59|25.59|0
1699534800000|2023-11-09 13:00:00|27.64|25.64|27.26|25.26|27.64|25.64|27.15|25.15|0
1699535100000|2023-11-09 13:05:00|27.23|25.23|27.1|25.1|27.37|25.37|27.1|25.1|0
1699535400000|2023-11-09 13:10:00|27.15|25.15|27.25|25.25|27.36|25.36|27.1|25.1|0
1699535700000|2023-11-09 13:15:00|27.2|25.2|27.04|25.04|27.42|25.42|27.04|25.04|0
1699536000000|2023-11-09 13:20:00|27.09|25.09|27.2|25.2|27.3|25.3|27.04|25.04|0
1699536300000|2023-11-09 13:25:00|27.25|25.25|27.09|25.09|27.25|25.25|26.98|24.98|0
1699536600000|2023-11-09 13:30:00|27.08|25.08|27.46|25.46|27.68|25.68|26.71|24.71|0
1699536900000|2023-11-09 13:35:00|27.49|25.49|26.95|24.95|27.57|25.57|26.81|24.81|0
1699537200000|2023-11-09 13:40:00|26.92|24.92|27.02|25.02|27.16|25.16|26.81|24.81|0
1699537500000|2023-11-09 13:45:00|26.97|24.97|26.33|24.33|26.97|24.97|26.23|24.23|0
1699537800000|2023-11-09 13:50:00|26.39|24.39|26.38|24.38|26.81|24.81|26.33|24.33|0
1699538100000|2023-11-09 13:55:00|26.41|24.41|26.48|24.48|26.7|24.7|26.38|24.38|0
1699538400000|2023-11-09 14:00:00|26.43|24.43|27.06|25.06|27.12|25.12|26.43|24.43|0
1699538700000|2023-11-09 14:05:00|27.01|25.01|27.22|25.22|27.22|25.22|26.8|24.8|0
1699539000000|2023-11-09 14:10:00|27.17|25.17|26.27|24.27|27.17|25.17|26.21|24.21|0
1699539300000|2023-11-09 14:15:00|26.32|24.32|26.32|24.32|26.32|24.32|26.06|24.06|0
1699539600000|2023-11-09 14:20:00|26.26|24.26|26.37|24.37|26.52|24.52|26.26|24.26|0
1699539900000|2023-11-09 14:25:00|26.42|24.42|26.84|24.84|26.89|24.89|26.42|24.42|0
1699540200000|2023-11-09 14:30:00|26.89|24.89|28.38|26.38|28.47|26.47|26.89|24.89|0
1699540500000|2023-11-09 14:35:00|28.5|26.5|29.54|27.54|29.54|27.54|28.47|26.47|0
1699540800000|2023-11-09 14:40:00|29.6|27.6|29.08|27.08|29.6|27.6|28.57|26.57|0
1699541100000|2023-11-09 14:45:00|29.14|27.14|29.29|27.29|29.75|27.75|28.95|26.95|0
1699541400000|2023-11-09 14:50:00|29.2|27.2|28.52|26.52|29.69|27.69|28.21|26.21|0
1699541700000|2023-11-09 14:55:00|28.55|26.55|27.77|25.77|28.77|26.77|27.77|25.77|0
1699542000000|2023-11-09 15:00:00|27.71|25.71|28.88|26.88|28.94|26.94|27.11|25.11|0
1699542300000|2023-11-09 15:05:00|28.94|26.94|30.26|28.26|30.98|28.98|28.82|26.82|0
1699542600000|2023-11-09 15:10:00|30.2|28.2|29.87|27.87|30.82|28.82|29.87|27.87|0
1699542900000|2023-11-09 15:15:00|29.93|27.93|30.58|28.58|30.7|28.7|29.7|27.7|0
1699543200000|2023-11-09 15:20:00|30.55|28.55|30.22|28.22|30.82|28.82|30.16|28.16|0
1699543500000|2023-11-09 15:25:00|30.34|28.34|30.81|28.81|31.11|29.11|30.34|28.34|0
1699543800000|2023-11-09 15:30:00|30.87|28.87|31.53|29.53|31.53|29.53|30.81|28.81|0
1699544100000|2023-11-09 15:35:00|31.47|29.47|30.98|28.98|31.71|29.71|30.27|28.27|0
1699544400000|2023-11-09 15:40:00|31.04|29.04|30.44|28.44|31.71|29.71|30.38|28.38|0
1699544700000|2023-11-09 15:45:00|30.62|28.62|30.86|28.86|31.04|29.04|30.44|28.44|0
1699545000000|2023-11-09 15:50:00|30.92|28.92|30.32|28.32|30.92|28.92|29.97|27.97|0
1699545300000|2023-11-09 15:55:00|30.38|28.38|29.79|27.79|30.56|28.56|29.79|27.79|0
1699545600000|2023-11-09 16:00:00|29.85|27.85|29.15|27.15|29.85|27.85|29.15|27.15|0
1699545900000|2023-11-09 16:05:00|29.13|27.13|28.31|26.31|29.13|27.13|28.08|26.08|0
1699546200000|2023-11-09 16:10:00|28.25|26.25|28.47|26.47|28.53|26.53|28.08|26.08|0
1699546500000|2023-11-09 16:15:00|28.41|26.41|28.47|26.47|28.47|26.47|27.8|25.8|0
1699546800000|2023-11-09 16:20:00|28.41|26.41|28.3|26.3|28.52|26.52|28.13|26.13|0
1699547100000|2023-11-09 16:25:00|28.33|26.33|28.7|26.7|29.36|27.36|28.3|26.3|0
1699547400000|2023-11-09 16:30:00|28.76|26.76|28.3|26.3|28.87|26.87|28.25|26.25|0
1699547700000|2023-11-09 16:35:00|28.25|26.25|28.64|26.64|28.86|26.86|28.08|26.08|0
1699548000000|2023-11-09 16:40:00|28.69|26.69|28.47|26.47|28.81|26.81|28.41|26.41|0
1699548300000|2023-11-09 16:45:00|28.52|26.52|27.85|25.85|28.52|26.52|27.8|25.8|0
1699548600000|2023-11-09 16:50:00|27.91|25.91|27.47|25.47|27.91|25.91|27.25|25.25|0
1699548900000|2023-11-09 16:55:00|27.41|25.41|27.85|25.85|28.29|26.29|27.41|25.41|0
1699549200000|2023-11-09 17:00:00|28.04|26.04|27.84|25.84|28.23|26.23|27.84|25.84|0
1699549500000|2023-11-09 17:05:00|27.79|25.79|27.84|25.84|28.06|26.06|27.68|25.68|0
1699549800000|2023-11-09 17:10:00|27.89|25.89|28.56|26.56|28.67|26.67|27.73|25.73|0
1699550100000|2023-11-09 17:15:00|28.5|26.5|28.95|26.95|29.01|27.01|28.5|26.5|0
1699550400000|2023-11-09 17:20:00|29.01|27.01|28.67|26.67|29.07|27.07|28.61|26.61|0
1699550700000|2023-11-09 17:25:00|28.72|26.72|29.17|27.17|29.29|27.29|28.72|26.72|0
1699551000000|2023-11-09 17:30:00|29.23|27.23|28.77|26.77|29.23|27.23|28.72|26.72|0
1699551300000|2023-11-09 17:35:00|28.83|26.83|29.34|27.34|29.4|27.4|28.66|26.66|0
1699551600000|2023-11-09 17:40:00|29.28|27.28|28.99|26.99|29.4|27.4|28.91|26.91|0
1699551900000|2023-11-09 17:45:00|28.94|26.94|28.43|26.43|29.05|27.05|28.37|26.37|0
1699552200000|2023-11-09 17:50:00|28.48|26.48|28.26|26.26|28.54|26.54|28.03|26.03|0
1699552500000|2023-11-09 17:55:00|28.2|26.2|28.25|26.25|28.54|26.54|27.98|25.98|0
1699552800000|2023-11-09 18:00:00|28.31|26.31|32.06|29.46|33.11|31.07|28.09|26.09|0
1699553100000|2023-11-09 18:05:00|31.51|28.91|33.74|31.14|34.45|31.85|31.51|28.91|0
1699553400000|2023-11-09 18:10:00|33.68|31.08|30.46|27.86|33.94|31.34|30.34|27.74|0
1699553700000|2023-11-09 18:15:00|30.51|27.91|32.02|29.42|32.26|29.66|30.51|27.91|0
1699554000000|2023-11-09 18:20:00|32.08|29.48|30.8|28.2|32.26|29.66|30.45|27.85|0
1699554300000|2023-11-09 18:25:00|30.69|28.09|31.1|28.5|31.34|28.74|30.57|27.97|0
1699554600000|2023-11-09 18:30:00|31.16|28.56|31.34|28.74|32.19|29.59|31.16|28.56|0
1699554900000|2023-11-09 18:35:00|31.4|28.8|31.64|29.64|31.82|29.64|30.32|28.08|0
1699555200000|2023-11-09 18:40:00|31.58|29.58|32.57|30.57|33.01|31.01|31.52|29.52|0
1699555500000|2023-11-09 18:45:00|32.63|30.63|32.32|30.32|32.82|30.82|32.19|30.19|0
1699555800000|2023-11-09 18:50:00|32.38|30.38|33.26|31.26|33.26|31.26|32.13|30.13|0
1699556100000|2023-11-09 18:55:00|33.13|31.13|33.13|31.13|33.84|31.84|32.25|30.25|0
1699556400000|2023-11-09 19:00:00|33.19|31.19|34.93|32.93|35.75|33.75|33.19|31.19|0
1699556700000|2023-11-09 19:05:00|35.13|33.13|35.22|33.22|36.3|34.3|35.02|33.02|0
1699557000000|2023-11-09 19:10:00|35.36|33.36|36.23|34.23|36.43|34.43|35.35|33.35|0
1699557300000|2023-11-09 19:15:00|36.29|34.29|37.53|35.53|37.67|35.67|36.16|34.16|0
1699557600000|2023-11-09 19:20:00|37.36|35.36|35.28|33.28|37.39|35.39|35.15|33.15|0
1699557900000|2023-11-09 19:25:00|35.41|33.41|35.34|33.34|35.74|33.74|34.42|32.42|0
1699558200000|2023-11-09 19:30:00|35.41|33.41|35.94|33.94|36.14|34.14|34.81|32.81|0
1699558500000|2023-11-09 19:35:00|36.01|34.01|36.69|34.69|37.8|35.8|35.67|33.67|0
1699558800000|2023-11-09 19:40:00|36.62|34.62|38|36|38.29|36.29|36.62|34.62|0
1699559100000|2023-11-09 19:45:00|37.86|35.86|36.89|34.89|38|36|36.68|34.68|0
1699559400000|2023-11-09 19:50:00|36.95|34.95|38.21|36.21|38.35|36.35|36.89|34.89|0
1699559700000|2023-11-09 19:55:00|38.14|36.14|38.05|36.05|38.35|36.35|37.18|35.18|0
1699560000000|2023-11-09 20:00:00|38.19|36.19|37.83|35.83|39.04|37.04|37.55|35.55|0
1699560300000|2023-11-09 20:05:00|37.9|35.9|37.48|35.48|38.25|36.25|37.41|35.41|0
1699560600000|2023-11-09 20:10:00|37.41|35.41|37.06|35.06|37.55|35.55|36.65|34.65|0
1699560900000|2023-11-09 20:15:00|36.99|34.99|36.67|34.67|37.47|35.47|36.46|34.46|0
1699561200000|2023-11-09 20:20:00|36.74|34.74|37.36|35.36|37.71|35.71|36.53|34.53|0
1699561500000|2023-11-09 20:25:00|37.43|35.43|37.63|35.63|37.85|35.85|36.59|34.59|0
1699561800000|2023-11-09 20:30:00|37.71|35.71|37.25|35.25|37.84|35.84|36.94|34.94|0
1699562100000|2023-11-09 20:35:00|37.35|35.35|38.34|36.34|38.55|36.55|37.28|35.28|0
1699562400000|2023-11-09 20:40:00|38.27|36.27|38.41|36.41|38.55|36.55|37.77|35.77|0
1699562700000|2023-11-09 20:45:00|38.33|36.33|38.33|36.33|38.62|36.62|37.98|35.98|0
1699563000000|2023-11-09 20:50:00|38.05|36.05|38.4|36.4|38.61|36.61|37.2|35.2|0
1699563300000|2023-11-09 20:55:00|38.33|36.33|37.61|35.61|38.68|36.68|37.48|35.48|0
1699563600000|2023-11-09 21:00:00|37.33|35.33|36.84|34.84|37.54|35.54|36.84|34.84|0
1699563900000|2023-11-09 21:05:00|36.91|34.91|36.98|34.98|37.26|35.26|36.91|34.91|0
1699564200000|2023-11-09 21:10:00|36.84|34.84|36.77|34.77|36.91|34.91|36.7|34.7|0
1699564500000|2023-11-09 21:15:00|36.87|34.67|36.73|34.53|36.87|34.67|36.59|34.39|0
1699564800000|2023-11-09 21:20:00|36.8|34.6|36.65|34.45|36.8|34.6|36.65|34.45|0
1699565100000|2023-11-09 21:25:00|36.62|34.42|36.51|34.31|36.65|34.45|36.51|34.31|0
1699565400000|2023-11-09 21:30:00|36.48|34.28|36.72|34.52|36.79|34.59|36.48|34.28|0
1699565700000|2023-11-09 21:35:00|36.65|34.45|36.64|34.44|36.72|34.52|36.58|34.38|0
1699566000000|2023-11-09 21:40:00|36.58|34.38|36.64|34.44|36.71|34.51|36.51|34.31|0
1699566300000|2023-11-09 21:45:00|36.57|34.37|36.78|34.58|36.78|34.58|36.57|34.37|0
1699566600000|2023-11-09 21:50:00|36.81|34.61|36.95|34.75|36.98|34.78|36.77|34.57|0
1699566900000|2023-11-09 21:55:00|36.91|34.71|36.87|34.67|36.98|34.78|36.77|34.57|0
1699567200000|2023-11-09 22:00:00|36.93|34.73|36.94|34.74|37.03|34.83|36.87|34.67|0
1699567500000|2023-11-09 22:05:00|36.93|34.73|36.94|34.74|36.94|34.74|36.92|34.72|0
1699567800000|2023-11-09 22:10:00|36.87|34.67|36.99|34.79|37.12|34.92|36.87|34.67|0
1699568100000|2023-11-09 22:15:00|37|34.8|37.02|34.82|37.05|34.85|37|34.8|0
1699568400000|2023-11-09 22:20:00|37.1|34.9|36.81|34.61|37.1|34.9|36.77|34.57|0
1699568700000|2023-11-09 22:25:00|36.82|34.62|36.75|34.55|36.84|34.64|36.68|34.48|0
1699569000000|2023-11-09 22:30:00|36.77|34.57|36.87|34.67|37|34.8|36.77|34.57|0
1699569300000|2023-11-09 22:35:00|37|34.8|37.02|34.82|37.02|34.82|36.89|34.69|0
1699569600000|2023-11-09 22:40:00|37.03|34.83|37|34.8|37.04|34.84|36.97|34.77|0
1699569900000|2023-11-09 22:45:00|37.04|34.84|37.02|34.82|37.04|34.84|37.01|34.81|0
1699570200000|2023-11-09 22:50:00|37.01|34.81|37|34.8|37.04|34.84|37|34.8|0
1699570500000|2023-11-09 22:55:00|36.99|34.79|36.92|34.72|37.07|34.87|36.92|34.72|0
1699570800000|2023-11-09 23:00:00|36.97|34.77|37.67|35.47|37.77|35.57|36.9|34.7|0
1699571100000|2023-11-09 23:05:00|37.7|35.5|37.77|35.57|37.84|35.64|37.56|35.36|0
1699571400000|2023-11-09 23:10:00|37.7|35.5|37.91|35.71|37.91|35.71|37.63|35.43|0
1699571700000|2023-11-09 23:15:00|37.98|35.78|38.47|36.27|38.54|36.34|37.91|35.71|0
1699572000000|2023-11-09 23:20:00|38.4|36.2|38.9|36.7|38.97|36.77|38.26|36.06|0
1699572300000|2023-11-09 23:25:00|38.83|36.63|38.47|36.27|38.83|36.63|38.39|36.19|0
1699572600000|2023-11-09 23:30:00|38.39|36.19|38.25|36.05|38.46|36.26|38.18|35.98|0
1699572900000|2023-11-09 23:35:00|38.18|35.98|38.39|36.19|38.53|36.33|38.18|35.98|0
1699573200000|2023-11-09 23:40:00|38.46|36.26|38.31|36.11|38.46|36.26|38.31|36.11|0
1699573500000|2023-11-09 23:45:00|38.38|36.18|38.17|35.97|38.45|36.25|38.17|35.97|0
1699573800000|2023-11-09 23:50:00|38.1|35.9|38.16|35.96|38.31|36.11|38.1|35.9|0
1699574100000|2023-11-09 23:55:00|38.09|35.89|38.16|35.96|38.23|36.03|38.09|35.89|0
1699574400000|2023-11-10 00:00:00|38.23|36.03|38.66|36.46|38.73|36.53|38.09|35.89|0
1699574700000|2023-11-10 00:05:00|38.73|36.53|38.72|36.52|38.87|36.67|38.44|36.24|0
1699575000000|2023-11-10 00:10:00|38.8|36.6|39.01|36.81|39.01|36.81|38.51|36.31|0
1699575300000|2023-11-10 00:15:00|39.05|36.85|39.22|37.02|39.52|37.32|38.94|36.74|0
1699575600000|2023-11-10 00:20:00|39.15|36.95|39.26|37.06|39.37|37.17|39.15|36.95|0
1699575900000|2023-11-10 00:25:00|39.29|37.09|39.14|36.94|39.37|37.17|39.14|36.94|0
1699576200000|2023-11-10 00:30:00|39.18|36.98|39.43|37.23|39.51|37.31|39.07|36.87|0
1699576500000|2023-11-10 00:35:00|39.4|37.2|39.21|37.01|39.72|37.52|39.21|37.01|0
1699576800000|2023-11-10 00:40:00|39.28|37.08|38.92|36.72|39.28|37.08|38.92|36.72|0
1699577100000|2023-11-10 00:45:00|38.95|36.75|38.91|36.71|38.99|36.79|38.84|36.64|0
1699577400000|2023-11-10 00:50:00|38.84|36.64|38.34|36.14|38.91|36.71|38.26|36.06|0
1699577700000|2023-11-10 00:55:00|38.26|36.06|38.05|35.85|38.26|36.06|38.05|35.85|0
1699578000000|2023-11-10 01:00:00|38.12|35.92|38.04|35.84|38.19|35.99|38.04|35.84|0
1699578300000|2023-11-10 01:05:00|38.08|35.88|37.97|35.77|38.11|35.91|37.83|35.63|0
1699578600000|2023-11-10 01:10:00|37.94|35.74|37.75|35.55|37.97|35.77|37.54|35.34|0
1699578900000|2023-11-10 01:15:00|37.72|35.52|37.61|35.41|37.75|35.55|37.54|35.34|0
1699579200000|2023-11-10 01:20:00|37.65|35.45|37.61|35.41|37.75|35.55|37.26|35.06|0
1699579500000|2023-11-10 01:25:00|37.54|35.34|37.53|35.33|37.67|35.47|37.33|35.13|0
1699579800000|2023-11-10 01:30:00|37.43|35.43|37.5|35.5|37.71|35.71|37.36|35.36|0
1699580100000|2023-11-10 01:35:00|37.57|35.57|37.5|35.5|37.64|35.64|37.36|35.36|0
1699580400000|2023-11-10 01:40:00|37.57|35.57|38.7|36.7|39.09|37.09|37.57|35.57|0
1699580700000|2023-11-10 01:45:00|38.77|36.77|38.34|36.34|38.84|36.84|38.34|36.34|0
1699581000000|2023-11-10 01:50:00|38.41|36.41|38.2|36.2|38.41|36.41|37.92|35.92|0
1699581300000|2023-11-10 01:55:00|38.27|36.27|38.26|36.26|38.34|36.34|38.05|36.05|0
1699581600000|2023-11-10 02:00:00|38.3|36.3|38.19|36.19|38.4|36.4|38.19|36.19|0
1699581900000|2023-11-10 02:05:00|38.26|36.26|38.54|36.54|38.54|36.54|38.26|36.26|0
1699582200000|2023-11-10 02:10:00|38.61|36.61|38.04|36.04|38.72|36.72|37.97|35.97|0
1699582500000|2023-11-10 02:15:00|37.97|35.97|37.97|35.97|38.18|36.18|37.76|35.76|0
1699582800000|2023-11-10 02:20:00|38.04|36.04|38.14|36.14|38.39|36.39|38.04|36.04|0
1699583100000|2023-11-10 02:25:00|38.18|36.18|37.75|35.75|38.25|36.25|37.75|35.75|0
1699583400000|2023-11-10 02:30:00|37.82|35.82|38.03|36.03|38.17|36.17|37.68|35.68|0
1699583700000|2023-11-10 02:35:00|38.1|36.1|38.45|36.45|38.45|36.45|38.03|36.03|0
1699584000000|2023-11-10 02:40:00|38.38|36.38|38.44|36.44|38.44|36.44|38.23|36.23|0
1699584300000|2023-11-10 02:45:00|38.37|36.37|38.09|36.09|38.44|36.44|38.09|36.09|0
1699584600000|2023-11-10 02:50:00|38.12|36.12|38.23|36.23|38.23|36.23|38.09|36.09|0
1699584900000|2023-11-10 02:55:00|38.15|36.15|38.08|36.08|38.19|36.19|38.01|36.01|0
1699585200000|2023-11-10 03:00:00|38.01|36.01|38.01|36.01|38.08|36.08|37.94|35.94|0
1699585500000|2023-11-10 03:05:00|37.94|35.94|37.79|35.79|38.01|36.01|37.65|35.65|0
1699585800000|2023-11-10 03:10:00|37.72|35.72|38.14|36.14|38.14|36.14|37.72|35.72|0
1699586100000|2023-11-10 03:15:00|38.07|36.07|38.07|36.07|38.14|36.14|37.86|35.86|0
1699586400000|2023-11-10 03:20:00|38.03|36.03|37.99|35.99|38.07|36.07|37.86|35.86|0
1699586700000|2023-11-10 03:25:00|38.06|36.06|37.99|35.99|38.06|36.06|37.99|35.99|0
1699587000000|2023-11-10 03:30:00|38.06|36.06|37.92|35.92|38.06|36.06|37.85|35.85|0
1699587300000|2023-11-10 03:35:00|37.85|35.85|37.91|35.91|37.91|35.91|37.77|35.77|0
1699587600000|2023-11-10 03:40:00|37.98|35.98|37.98|35.98|38.05|36.05|37.84|35.84|0
1699587900000|2023-11-10 03:45:00|37.91|35.91|38.12|36.12|38.12|36.12|37.91|35.91|0
1699588200000|2023-11-10 03:50:00|38.05|36.05|38.11|36.11|38.19|36.19|38.04|36.04|0
1699588500000|2023-11-10 03:55:00|38.04|36.04|37.9|35.9|38.18|36.18|37.83|35.83|0
1699588800000|2023-11-10 04:00:00|37.97|35.97|37.69|35.69|37.97|35.97|37.69|35.69|0
1699589100000|2023-11-10 04:05:00|37.76|35.76|37.75|35.75|37.83|35.83|37.69|35.69|0
1699589400000|2023-11-10 04:10:00|37.72|35.72|37.68|35.68|37.75|35.75|37.68|35.68|0
1699589700000|2023-11-10 04:15:00|37.75|35.75|37.68|35.68|37.78|35.78|37.68|35.68|0
1699590000000|2023-11-10 04:20:00|37.61|35.61|37.39|35.39|37.61|35.61|37.33|35.33|0
1699590300000|2023-11-10 04:25:00|37.36|35.36|37.39|35.39|37.43|35.43|37.36|35.36|0
1699590600000|2023-11-10 04:30:00|37.32|35.32|37.18|35.18|37.32|35.32|37.04|35.04|0
1699590900000|2023-11-10 04:35:00|37.11|35.11|37.31|35.31|37.38|35.38|37.11|35.11|0
1699591200000|2023-11-10 04:40:00|37.38|35.38|37.31|35.31|37.38|35.38|37.31|35.31|0
1699591500000|2023-11-10 04:45:00|37.28|35.28|37.24|35.24|37.28|35.28|37.24|35.24|0
1699591800000|2023-11-10 04:50:00|37.31|35.31|37.3|35.3|37.38|35.38|37.24|35.24|0
1699592100000|2023-11-10 04:55:00|37.27|35.27|37.23|35.23|37.3|35.3|37.23|35.23|0
1699592400000|2023-11-10 05:00:00|37.16|35.16|37.23|35.23|37.3|35.3|37.16|35.16|0
1699592700000|2023-11-10 05:05:00|37.26|35.26|37.36|35.36|37.43|35.43|37.16|35.16|0
1699593000000|2023-11-10 05:10:00|37.29|35.29|37.5|35.5|37.57|35.57|37.29|35.29|0
1699593300000|2023-11-10 05:15:00|37.57|35.57|37.64|35.64|37.78|35.78|37.57|35.57|0
1699593600000|2023-11-10 05:20:00|37.57|35.57|37.49|35.49|37.64|35.64|37.49|35.49|0
1699593900000|2023-11-10 05:25:00|37.56|35.56|37.42|35.42|37.56|35.56|37.42|35.42|0
1699594200000|2023-11-10 05:30:00|37.35|35.35|37.35|35.35|37.35|35.35|37.07|35.07|0
1699594500000|2023-11-10 05:35:00|37.28|35.28|37.66|35.66|37.76|35.76|37.28|35.28|0
1699594800000|2023-11-10 05:40:00|37.62|35.62|37.34|35.34|37.62|35.62|37.34|35.34|0
1699595100000|2023-11-10 05:45:00|37.31|35.31|37.13|35.13|37.34|35.34|37.13|35.13|0
1699595400000|2023-11-10 05:50:00|37.2|35.2|37.19|35.19|37.2|35.2|36.78|34.78|0
1699595700000|2023-11-10 05:55:00|37.23|35.23|37.12|35.12|37.23|35.23|37.05|35.05|0
1699596000000|2023-11-10 06:00:00|37.19|35.19|36.91|34.91|37.26|35.26|36.91|34.91|0
1699596300000|2023-11-10 06:05:00|36.95|34.95|37.18|35.18|37.19|35.19|36.91|34.91|0
1699596600000|2023-11-10 06:10:00|37.25|35.25|37.11|35.11|37.25|35.25|37.04|35.04|0
1699596900000|2023-11-10 06:15:00|37.18|35.18|37.25|35.25|37.53|35.53|37.18|35.18|0
1699597200000|2023-11-10 06:20:00|37.32|35.32|37.24|35.24|37.32|35.32|37.17|35.17|0
1699597500000|2023-11-10 06:25:00|37.17|35.17|37.03|35.03|37.17|35.17|37.03|35.03|0
1699597800000|2023-11-10 06:30:00|36.96|34.96|37.1|35.1|37.14|35.14|36.96|34.96|0
1699598100000|2023-11-10 06:35:00|37.03|35.03|36.89|34.89|37.03|35.03|36.75|34.75|0
1699598400000|2023-11-10 06:40:00|36.82|34.82|36.82|34.82|36.96|34.96|36.82|34.82|0
1699598700000|2023-11-10 06:45:00|36.75|34.75|36.74|34.74|36.82|34.82|36.74|34.74|0
1699599000000|2023-11-10 06:50:00|36.81|34.81|36.6|34.6|36.95|34.95|36.6|34.6|0
1699599300000|2023-11-10 06:55:00|36.67|34.67|36.87|34.87|37.01|35.01|36.67|34.67|0
1699599600000|2023-11-10 07:00:00|36.94|34.94|36.91|34.91|37.01|35.01|36.67|34.67|0
1699599900000|2023-11-10 07:05:00|36.94|34.94|36.77|34.77|37.01|35.01|36.53|34.53|0
1699600200000|2023-11-10 07:10:00|36.73|34.73|36.39|34.39|36.8|34.8|36.32|34.32|0
1699600500000|2023-11-10 07:15:00|36.32|34.32|36.45|34.45|36.73|34.73|36.32|34.32|0
1699600800000|2023-11-10 07:20:00|36.38|34.38|36.24|34.24|36.45|34.45|36.04|34.04|0
1699601100000|2023-11-10 07:25:00|36.18|34.18|36.04|34.04|36.31|34.31|36.04|34.04|0
1699601400000|2023-11-10 07:30:00|36.1|34.1|36.17|34.17|36.51|34.51|36.04|34.04|0
1699601700000|2023-11-10 07:35:00|36.1|34.1|35.76|33.76|36.2|34.2|35.69|33.69|0
1699602000000|2023-11-10 07:40:00|35.8|33.8|35.56|33.56|35.83|33.83|35.36|33.36|0
1699602300000|2023-11-10 07:45:00|35.49|33.49|35.55|33.55|35.59|33.59|35.29|33.29|0
1699602600000|2023-11-10 07:50:00|35.62|33.62|35.62|33.62|35.75|33.75|35.62|33.62|0
1699602900000|2023-11-10 07:55:00|35.65|33.65|35.61|33.61|35.75|33.75|35.41|33.41|0
1699603200000|2023-11-10 08:00:00|35.48|33.48|35.34|33.34|35.55|33.55|35.21|33.21|0
1699603500000|2023-11-10 08:05:00|35.38|33.38|35.34|33.34|35.71|33.71|35.07|33.07|0
1699603800000|2023-11-10 08:10:00|35.27|33.27|34.52|32.52|35.86|33.86|34.33|32.33|0
1699604100000|2023-11-10 08:15:00|34.59|32.59|34.13|32.13|34.72|32.72|34.13|32.13|0
1699604400000|2023-11-10 08:20:00|34.16|32.16|34.72|32.72|34.72|32.72|34.13|32.13|0
1699604700000|2023-11-10 08:25:00|34.78|32.78|34.52|32.52|34.78|32.78|34.38|32.38|0
1699605000000|2023-11-10 08:30:00|34.51|32.51|34.31|32.31|34.78|32.78|34.31|32.31|0
1699605300000|2023-11-10 08:35:00|34.25|32.25|34.71|32.71|34.71|32.71|34.18|32.18|0
1699605600000|2023-11-10 08:40:00|34.64|32.64|34.64|32.64|34.81|32.81|34.64|32.64|0
1699605900000|2023-11-10 08:45:00|34.7|32.7|35.03|33.03|35.37|33.37|34.7|32.7|0
1699606200000|2023-11-10 08:50:00|35.07|33.07|35.5|33.5|35.57|33.57|34.97|32.97|0
1699606500000|2023-11-10 08:55:00|35.57|33.57|35.56|33.56|36.04|34.04|35.5|33.5|0
1699606800000|2023-11-10 09:00:00|35.5|33.5|35.97|33.97|36.11|34.11|35.5|33.5|0
1699607100000|2023-11-10 09:05:00|36.04|34.04|35.9|33.9|36.17|34.17|35.7|33.7|0
1699607400000|2023-11-10 09:10:00|35.93|33.93|37.07|35.07|37.21|35.21|35.93|33.93|0
1699607700000|2023-11-10 09:15:00|37.14|35.14|37.34|35.34|37.7|35.7|37.07|35.07|0
1699608000000|2023-11-10 09:20:00|37.31|35.31|37.62|35.62|37.62|35.62|37.13|35.13|0
1699608300000|2023-11-10 09:25:00|37.59|35.59|37.48|35.48|37.69|35.69|37.06|35.06|0
1699608600000|2023-11-10 09:30:00|37.62|35.62|37.33|35.33|37.83|35.83|37.26|35.26|0
1699608900000|2023-11-10 09:35:00|37.4|35.4|37.72|35.72|37.94|35.94|36.74|34.74|0
1699609200000|2023-11-10 09:40:00|37.79|35.79|37.16|35.16|37.86|35.86|37.16|35.16|0
1699609500000|2023-11-10 09:45:00|37.23|35.23|36.67|34.67|37.23|35.23|36.53|34.53|0
1699609800000|2023-11-10 09:50:00|36.6|34.6|36.25|34.25|36.67|34.67|36.11|34.11|0
1699610100000|2023-11-10 09:55:00|36.18|34.18|36.08|34.08|36.38|34.38|35.97|33.97|0
1699610400000|2023-11-10 10:00:00|36.04|34.04|36.97|34.97|36.97|34.97|35.97|33.97|0
1699610700000|2023-11-10 10:05:00|37|35|37.49|35.49|37.7|35.7|36.93|34.93|0
1699611000000|2023-11-10 10:10:00|37.46|35.46|36.93|34.93|37.77|35.77|36.79|34.79|0
1699611300000|2023-11-10 10:15:00|36.86|34.86|37.2|35.2|37.31|35.31|36.86|34.86|0
1699611600000|2023-11-10 10:20:00|37.27|35.27|37.73|35.73|37.76|35.76|37.2|35.2|0
1699611900000|2023-11-10 10:25:00|37.69|35.69|37.55|35.55|37.9|35.9|37.51|35.51|0
1699612200000|2023-11-10 10:30:00|37.48|35.48|37.9|35.9|38.26|36.26|37.48|35.48|0
1699612500000|2023-11-10 10:35:00|37.97|35.97|37.4|35.4|37.97|35.97|37.33|35.33|0
1699612800000|2023-11-10 10:40:00|37.54|35.54|37.54|35.54|37.82|35.82|37.33|35.33|0
1699613100000|2023-11-10 10:45:00|37.61|35.61|37.25|35.25|37.75|35.75|37.11|35.11|0
1699613400000|2023-11-10 10:50:00|37.22|35.22|37.6|35.6|37.6|35.6|37.11|35.11|0
1699613700000|2023-11-10 10:55:00|37.57|35.57|37.25|35.25|37.6|35.6|37.04|35.04|0
1699614000000|2023-11-10 11:00:00|37.39|35.39|37.45|35.45|37.88|35.88|37.17|35.17|0
1699614300000|2023-11-10 11:05:00|37.38|35.38|37.59|35.59|37.59|35.59|37.17|35.17|0
1699614600000|2023-11-10 11:10:00|37.66|35.66|38.16|36.16|38.16|36.16|37.59|35.59|0
1699614900000|2023-11-10 11:15:00|38.08|36.08|37.65|35.65|38.16|36.16|37.51|35.51|0
1699615200000|2023-11-10 11:20:00|37.73|35.73|37.58|35.58|37.94|35.94|37.51|35.51|0
1699615500000|2023-11-10 11:25:00|37.65|35.65|37.86|35.86|37.93|35.93|37.44|35.44|0
1699615800000|2023-11-10 11:30:00|37.79|35.79|38.64|36.64|38.65|36.65|37.79|35.79|0
1699616100000|2023-11-10 11:35:00|38.72|36.72|38.43|36.43|38.93|36.93|38.35|36.35|0
1699616400000|2023-11-10 11:40:00|38.5|36.5|38.53|36.53|38.64|36.64|38.21|36.21|0
1699616700000|2023-11-10 11:45:00|38.49|36.49|38.42|36.42|38.71|36.71|38.42|36.42|0
1699617000000|2023-11-10 11:50:00|38.49|36.49|37.99|35.99|38.49|36.49|37.99|35.99|0
1699617300000|2023-11-10 11:55:00|38.06|36.06|37.31|35.31|38.06|36.06|37.28|35.28|0
1699617600000|2023-11-10 12:00:00|37.35|35.35|37.69|35.69|37.84|35.84|37.34|35.34|0
1699617900000|2023-11-10 12:05:00|37.77|35.77|37.2|35.2|37.77|35.77|37.13|35.13|0
1699618200000|2023-11-10 12:10:00|37.27|35.27|36.36|34.36|37.3|35.3|36.26|34.26|0
1699618500000|2023-11-10 12:15:00|36.29|34.29|36.08|34.08|36.43|34.43|35.95|33.95|0
1699618800000|2023-11-10 12:20:00|36.22|34.22|36.29|34.29|36.49|34.49|36.22|34.22|0
1699619100000|2023-11-10 12:25:00|36.35|34.35|35.6|33.6|36.35|34.35|35.53|33.53|0
1699619400000|2023-11-10 12:30:00|35.67|33.67|35.13|33.13|35.67|33.67|34.93|32.93|0
1699619700000|2023-11-10 12:35:00|35.19|33.19|34.66|32.66|35.26|33.26|34.59|32.59|0
1699620000000|2023-11-10 12:40:00|34.72|32.72|34.22|32.22|35.24|33.24|34.15|32.15|0
1699620300000|2023-11-10 12:45:00|34.28|32.28|34.48|32.48|34.54|32.54|34.28|32.28|0
1699620600000|2023-11-10 12:50:00|34.44|32.44|34.74|32.74|34.84|32.84|34.28|32.28|0
1699620900000|2023-11-10 12:55:00|34.8|32.8|34.34|32.34|34.8|32.8|34.08|32.08|0
1699621200000|2023-11-10 13:00:00|34.27|32.27|34.66|32.66|35|33|34.21|32.21|0
1699621500000|2023-11-10 13:05:00|34.73|32.73|33.61|31.61|34.86|32.86|33.61|31.61|0
1699621800000|2023-11-10 13:10:00|33.55|31.55|33.67|31.67|34|32|33.55|31.55|0
1699622100000|2023-11-10 13:15:00|33.74|31.74|33.64|31.64|33.8|31.8|33.22|31.22|0
1699622400000|2023-11-10 13:20:00|33.67|31.67|34.06|32.06|34.06|32.06|33.44|31.44|0
1699622700000|2023-11-10 13:25:00|33.99|31.99|33.6|31.6|33.99|31.99|33.28|31.28|0
1699623000000|2023-11-10 13:30:00|33.66|31.66|33.86|31.86|34.25|32.25|33.66|31.66|0
1699623300000|2023-11-10 13:35:00|33.79|31.79|32.89|30.89|33.79|31.79|32.89|30.89|0
1699623600000|2023-11-10 13:40:00|32.95|30.95|32.63|30.63|33.33|31.33|32.63|30.63|0
1699623900000|2023-11-10 13:45:00|32.69|30.69|32.44|30.44|32.82|30.82|32.37|30.37|0
1699624200000|2023-11-10 13:50:00|32.37|30.37|32.07|30.07|32.66|30.66|31.81|29.81|0
1699624500000|2023-11-10 13:55:00|32.01|30.01|31.83|29.83|32.44|30.44|31.7|29.7|0
1699624800000|2023-11-10 14:00:00|31.76|29.76|32.32|30.32|32.32|30.32|31.76|29.76|0
1699625100000|2023-11-10 14:05:00|32.2|30.2|32.38|30.38|32.38|30.38|32.13|30.13|0
1699625400000|2023-11-10 14:10:00|32.45|30.45|31.94|29.94|32.57|30.57|31.82|29.82|0
1699625700000|2023-11-10 14:15:00|31.88|29.88|32.19|30.19|32.25|30.25|31.88|29.88|0
1699626000000|2023-11-10 14:20:00|32.25|30.25|32.06|30.06|32.31|30.31|31.94|29.94|0
1699626300000|2023-11-10 14:25:00|32.18|30.18|31.19|29.19|32.18|30.18|30.89|28.89|0
1699626600000|2023-11-10 14:30:00|31.25|29.25|32.87|30.87|33.07|31.07|31.25|29.25|0
1699626900000|2023-11-10 14:35:00|32.94|30.94|32.47|30.47|34.27|32.27|32.34|30.34|0
1699627200000|2023-11-10 14:40:00|32.41|30.41|31.52|29.52|32.47|30.47|31.41|29.41|0
1699627500000|2023-11-10 14:45:00|31.4|29.4|31.46|29.46|31.59|29.59|31.03|29.03|0
1699627800000|2023-11-10 14:50:00|31.4|29.4|31.46|29.46|32.02|30.02|31.21|29.21|0
1699628100000|2023-11-10 14:55:00|31.52|29.52|31.92|29.92|32.36|30.36|31.34|29.34|0
1699628400000|2023-11-10 15:00:00|31.86|29.86|33.47|31.47|33.73|31.73|31.83|29.83|0
1699628700000|2023-11-10 15:05:00|33.34|31.34|33.53|31.53|33.66|31.66|32.38|30.38|0
1699629000000|2023-11-10 15:10:00|33.66|31.66|33.2|31.2|33.79|31.79|32.32|30.32|0
1699629300000|2023-11-10 15:15:00|33.3|31.3|32.5|30.5|33.98|31.98|32.5|30.5|0
1699629600000|2023-11-10 15:20:00|32.63|30.63|33.2|31.2|33.2|31.2|32.19|30.19|0
1699629900000|2023-11-10 15:25:00|33.26|31.26|34.43|32.43|34.9|32.9|33.2|31.2|0
1699630200000|2023-11-10 15:30:00|34.37|32.37|35.16|33.16|35.16|33.16|33.78|31.78|0
1699630500000|2023-11-10 15:35:00|35.1|33.1|34.96|32.96|35.23|33.23|33.97|31.97|0
1699630800000|2023-11-10 15:40:00|35.02|33.02|34.12|32.12|35.74|33.74|33.85|31.85|0
1699631100000|2023-11-10 15:45:00|34.05|32.05|33.13|31.13|34.45|32.45|32.37|30.37|0
1699631400000|2023-11-10 15:50:00|33.07|31.07|33.07|31.07|33.39|31.39|32.49|30.49|0
1699631700000|2023-11-10 15:55:00|33|31|32.36|30.36|33.13|31.13|32.36|30.36|0
1699632000000|2023-11-10 16:00:00|32.42|30.42|30.68|28.68|32.42|30.42|30.68|28.68|0
1699632300000|2023-11-10 16:05:00|30.62|28.62|29.29|27.29|31.21|29.21|29.05|27.05|0
1699632600000|2023-11-10 16:10:00|29.17|27.17|28.59|26.59|29.52|27.52|28.53|26.53|0
1699632900000|2023-11-10 16:15:00|28.64|26.64|28.73|26.73|28.93|26.93|28.24|26.24|0
1699633200000|2023-11-10 16:20:00|28.7|26.7|28.7|26.7|28.87|26.87|28.41|26.41|0
1699633500000|2023-11-10 16:25:00|28.75|26.75|28.87|26.87|29.22|27.22|28.52|26.52|0
1699633800000|2023-11-10 16:30:00|28.81|26.81|29.48|27.48|29.51|27.51|28.69|26.69|0
1699634100000|2023-11-10 16:35:00|29.45|27.45|29.39|27.39|29.98|27.98|29.1|27.1|0
1699634400000|2023-11-10 16:40:00|29.27|27.27|28.57|26.57|29.39|27.39|28.57|26.57|0
1699634700000|2023-11-10 16:45:00|28.63|26.63|29.32|27.32|29.32|27.32|28.57|26.57|0
1699635000000|2023-11-10 16:50:00|29.26|27.26|28.68|26.68|29.32|27.32|28.56|26.56|0
1699635300000|2023-11-10 16:55:00|28.62|26.62|28.5|26.5|28.97|26.97|28.45|26.45|0
1699635600000|2023-11-10 17:00:00|28.44|26.44|27.65|25.65|28.62|26.62|27.43|25.43|0
1699635900000|2023-11-10 17:05:00|27.7|25.7|26.78|24.78|28|26|26.72|24.72|0
1699636200000|2023-11-10 17:10:00|26.83|24.83|27.1|25.1|27.22|25.22|26.61|24.61|0
1699636500000|2023-11-10 17:15:00|27.16|25.16|26.93|24.93|27.16|25.16|26.83|24.83|0
1699636800000|2023-11-10 17:20:00|26.88|24.88|27.22|25.22|27.45|25.45|26.71|24.71|0
1699637100000|2023-11-10 17:25:00|27.17|25.17|27.28|25.28|27.33|25.33|27.06|25.06|0
1699637400000|2023-11-10 17:30:00|27.16|25.16|25.36|23.41|27.22|25.22|25.31|23.36|0
1699637700000|2023-11-10 17:35:00|25.31|23.36|25.77|23.79|25.97|23.97|25.08|23.15|0
1699638000000|2023-11-10 17:40:00|25.71|23.74|25.71|23.73|26.2|24.2|25.39|23.44|0
1699638300000|2023-11-10 17:45:00|25.66|23.68|25.98|23.98|26.14|24.14|25.66|23.68|0
1699638600000|2023-11-10 17:50:00|25.92|23.93|24.85|22.94|26.14|24.14|24.85|22.94|0
1699638900000|2023-11-10 17:55:00|24.8|22.89|25.27|23.33|25.54|23.58|24.8|22.89|0
1699639200000|2023-11-10 18:00:00|25.33|23.38|25.42|23.46|25.8|23.81|25.33|23.38|0
1699639500000|2023-11-10 18:05:00|25.47|23.51|26.16|24.16|26.16|24.16|25.47|23.51|0
1699639800000|2023-11-10 18:10:00|26.11|24.11|26.32|24.32|26.64|24.64|25.95|23.96|0
1699640100000|2023-11-10 18:15:00|26.37|24.37|25.95|23.95|26.53|24.53|25.95|23.95|0
1699640400000|2023-11-10 18:20:00|25.89|23.9|25.09|23.16|25.89|23.9|25.03|23.11|0
1699640700000|2023-11-10 18:25:00|25.03|23.11|24.92|23.01|25.14|23.2|24.4|22.53|0
1699641000000|2023-11-10 18:30:00|24.87|22.96|24.24|22.38|24.87|22.96|24.19|22.33|0
1699641300000|2023-11-10 18:35:00|24.3|22.43|24.35|22.48|24.8|22.89|23.93|22.09|0
1699641600000|2023-11-10 18:40:00|24.3|22.43|23.84|22|24.3|22.43|23.74|21.91|0
1699641900000|2023-11-10 18:45:00|23.81|21.98|23.78|21.95|23.99|22.14|23.58|21.77|0
1699642200000|2023-11-10 18:50:00|23.83|22|24.24|22.37|24.34|22.47|23.78|21.95|0
1699642500000|2023-11-10 18:55:00|24.29|22.42|24.08|22.23|24.39|22.52|23.93|22.09|0
1699642800000|2023-11-10 19:00:00|24.03|22.18|24.13|22.27|24.23|22.37|23.93|22.09|0
1699643100000|2023-11-10 19:05:00|24.08|22.23|23.87|22.04|24.23|22.37|23.82|21.99|0
1699643400000|2023-11-10 19:10:00|23.82|21.99|23.47|21.66|23.92|22.08|23.27|21.48|0
1699643700000|2023-11-10 19:15:00|23.44|21.64|23.51|21.71|23.72|21.89|23.32|21.52|0
1699644000000|2023-11-10 19:20:00|23.56|21.75|23.56|21.75|23.71|21.89|23.26|21.47|0
1699644300000|2023-11-10 19:25:00|23.61|21.8|23.46|21.65|23.91|22.07|23.41|21.61|0
1699644600000|2023-11-10 19:30:00|23.78|21.95|24.21|22.35|24.31|22.44|23.76|21.93|0
1699644900000|2023-11-10 19:35:00|24.16|22.3|23.95|22.11|24.41|22.54|23.9|22.06|0
1699645200000|2023-11-10 19:40:00|23.9|22.06|23.95|22.11|24|22.16|23.75|21.92|0
1699645500000|2023-11-10 19:45:00|23.98|22.13|23.9|22.06|24.05|22.2|23.7|21.88|0
1699645800000|2023-11-10 19:50:00|23.85|22.01|23.89|22.06|24.2|22.34|23.55|21.73|0
1699646100000|2023-11-10 19:55:00|23.94|22.1|23.7|21.88|24.2|22.34|23.65|21.83|0
1699646400000|2023-11-10 20:00:00|23.75|21.93|23.55|21.74|23.75|21.93|23.33|21.53|0
1699646700000|2023-11-10 20:05:00|23.6|21.78|23.1|21.33|23.65|21.83|23.1|21.33|0
1699647000000|2023-11-10 20:10:00|23.15|21.37|23.2|21.42|23.35|21.56|23.05|21.28|0
1699647300000|2023-11-10 20:15:00|23.25|21.46|22.7|20.96|23.6|21.78|22.7|20.96|0
1699647600000|2023-11-10 20:20:00|22.51|20.78|22.55|20.82|22.9|21.14|22.51|20.78|0
1699647900000|2023-11-10 20:25:00|22.6|20.86|22.02|20.33|22.7|20.95|22.02|20.33|0
1699648200000|2023-11-10 20:30:00|22.07|20.37|22.21|20.5|22.36|20.64|21.97|20.28|0
1699648500000|2023-11-10 20:35:00|22.16|20.46|22.5|20.77|22.65|20.91|22.02|20.33|0
1699648800000|2023-11-10 20:40:00|22.55|20.81|22.02|20.33|22.69|20.95|21.97|20.28|0
1699649100000|2023-11-10 20:45:00|22.11|20.41|21.92|20.24|22.26|20.55|21.5|19.85|0
1699649400000|2023-11-10 20:50:00|21.83|20.15|21.97|20.28|21.97|20.28|21.4|19.76|0
1699649700000|2023-11-10 20:55:00|21.87|20.19|21.82|20.14|22.2|20.49|21.82|20.14|0
1699650000000|2023-11-10 21:00:00|21.63|19.97|21.75|20.08|21.82|20.14|21.08|19.46|0
1699650300000|2023-11-10 21:05:00|21.68|20.01|21.77|20.09|21.82|20.14|21.54|19.88|0
1699650600000|2023-11-10 21:10:00|21.82|20.14|21.72|20.05|21.91|20.22|21.58|19.92|0
1699838400000|2023-11-13 01:20:00|24.58|22.69|24.84|22.93|24.84|22.93|24.58|22.69|0
1699838700000|2023-11-13 01:25:00|24.89|22.98|24.52|22.64|24.89|22.98|24.52|22.64|0
1699839300000|2023-11-13 01:35:00|24.73|22.82|24.67|22.78|24.78|22.87|24.67|22.78|0
1699839600000|2023-11-13 01:40:00|24.73|22.82|24.57|22.68|24.73|22.82|24.57|22.68|0
1699839900000|2023-11-13 01:45:00|24.51|22.63|24.46|22.58|24.62|22.72|24.46|22.58|0
1699840200000|2023-11-13 01:50:00|24.51|22.63|24.61|22.72|24.61|22.72|24.46|22.58|0
1699840500000|2023-11-13 01:55:00|24.59|22.7|24.5|22.62|24.61|22.72|24.5|22.62|0
1699840800000|2023-11-13 02:00:00|24.56|22.67|24.55|22.66|24.56|22.67|24.45|22.57|0
1699841100000|2023-11-13 02:05:00|24.6|22.71|24.5|22.61|24.6|22.71|24.5|22.61|0
1699841400000|2023-11-13 02:10:00|24.45|22.56|24.39|22.52|24.45|22.56|24.34|22.47|0
1699841700000|2023-11-13 02:15:00|24.34|22.51|24.36|22.49|24.49|22.61|24.29|22.42|0
1699842000000|2023-11-13 02:20:00|24.34|22.46|24.33|22.46|24.39|22.51|24.28|22.42|0
1699842300000|2023-11-13 02:25:00|24.39|22.51|24.59|22.7|24.59|22.7|24.38|22.51|0
1699842600000|2023-11-13 02:30:00|24.54|22.65|24.43|22.55|24.54|22.65|24.38|22.5|0
1699842900000|2023-11-13 02:35:00|24.48|22.6|24.95|23.03|25.05|23.13|24.43|22.55|0
1699843200000|2023-11-13 02:40:00|24.9|22.98|24.94|23.03|25|23.08|24.84|22.93|0
1699843500000|2023-11-13 02:45:00|25|23.07|25.31|23.36|25.36|23.41|24.94|23.02|0
1699843800000|2023-11-13 02:50:00|25.26|23.31|25.41|23.46|25.47|23.51|25.15|23.22|0
1699844100000|2023-11-13 02:55:00|25.47|23.51|25.41|23.46|25.47|23.51|25.36|23.41|0
1699844400000|2023-11-13 03:00:00|25.46|23.51|25.78|23.8|25.78|23.8|25.46|23.5|0
1699844700000|2023-11-13 03:05:00|25.84|23.85|26.21|24.21|26.21|24.21|25.78|23.8|0
1699845000000|2023-11-13 03:10:00|26.15|24.15|25.99|23.99|26.21|24.21|25.94|23.94|0
1699845300000|2023-11-13 03:15:00|25.94|23.94|25.99|23.99|26.04|24.04|25.88|23.89|0
1699845600000|2023-11-13 03:20:00|25.93|23.94|25.88|23.89|25.93|23.94|25.88|23.89|0
1699845900000|2023-11-13 03:25:00|25.82|23.84|25.82|23.83|25.87|23.88|25.71|23.74|0
1699846200000|2023-11-13 03:30:00|25.87|23.88|25.87|23.88|26.09|24.09|25.87|23.88|0
1699846500000|2023-11-13 03:35:00|25.9|23.91|25.98|23.98|25.98|23.98|25.87|23.88|0
1699846800000|2023-11-13 03:40:00|25.92|23.93|25.92|23.92|26.03|24.03|25.86|23.87|0
1699847100000|2023-11-13 03:45:00|25.86|23.87|25.81|23.82|25.97|23.97|25.75|23.77|0
1699847400000|2023-11-13 03:50:00|25.75|23.77|25.75|23.77|25.81|23.82|25.75|23.77|0
1699847700000|2023-11-13 03:55:00|25.78|23.79|25.8|23.82|25.8|23.82|25.69|23.72|0
1699848000000|2023-11-13 04:00:00|25.85|23.87|25.91|23.91|26.07|24.07|25.85|23.86|0
1699848300000|2023-11-13 04:05:00|25.9|23.96|25.85|23.86|25.96|23.96|25.79|23.81|0
1699848600000|2023-11-13 04:10:00|25.9|23.91|25.9|23.91|25.95|23.96|25.85|23.86|0
1699848900000|2023-11-13 04:15:00|26.01|24.01|25.84|23.85|26.01|24.01|25.79|23.8|0
1699849200000|2023-11-13 04:20:00|25.89|23.9|25.95|23.95|25.95|23.95|25.89|23.9|0
1699849500000|2023-11-13 04:25:00|25.89|23.9|25.94|23.95|25.95|23.95|25.89|23.9|0
1699849800000|2023-11-13 04:30:00|25.89|23.9|25.89|23.89|25.94|23.95|25.78|23.79|0
1699850100000|2023-11-13 04:35:00|25.94|23.94|26.15|24.15|26.15|24.15|25.94|23.94|0
1699850400000|2023-11-13 04:40:00|26.1|24.1|25.88|23.89|26.12|24.12|25.88|23.89|0
1699850700000|2023-11-13 04:45:00|25.82|23.84|25.88|23.89|25.88|23.89|25.82|23.84|0
1699851000000|2023-11-13 04:50:00|25.93|23.88|26.09|24.09|26.09|24.09|25.88|23.88|0
1699851300000|2023-11-13 04:55:00|26.03|24.03|26.03|24.03|26.09|24.09|25.98|23.98|0
1699851600000|2023-11-13 05:00:00|25.98|23.98|26.08|24.08|26.08|24.08|25.98|23.98|0
1699851900000|2023-11-13 05:05:00|26.13|24.13|26.08|24.08|26.24|24.24|26.08|24.08|0
1699852200000|2023-11-13 05:10:00|26.13|24.13|25.8|23.82|26.13|24.13|25.8|23.82|0
1699852500000|2023-11-13 05:15:00|25.86|23.87|25.69|23.72|25.91|23.92|25.64|23.67|0
1699852800000|2023-11-13 05:20:00|25.64|23.67|25.37|23.42|25.69|23.72|25.21|23.27|0
1699853100000|2023-11-13 05:25:00|25.42|23.47|25.69|23.71|25.74|23.76|25.42|23.47|0
1699853400000|2023-11-13 05:30:00|25.63|23.66|25.63|23.66|25.74|23.76|25.61|23.64|0
1699853700000|2023-11-13 05:35:00|25.68|23.71|25.68|23.71|25.68|23.71|25.63|23.66|0
1699854000000|2023-11-13 05:40:00|25.73|23.75|25.79|23.8|25.84|23.85|25.68|23.7|0
1699854300000|2023-11-13 05:45:00|25.84|23.85|25.84|23.85|25.94|23.95|25.78|23.8|0
1699854600000|2023-11-13 05:50:00|25.81|23.82|25.72|23.75|25.84|23.85|25.72|23.75|0
1699854900000|2023-11-13 05:55:00|25.78|23.8|25.72|23.74|25.83|23.84|25.72|23.74|0
1699855200000|2023-11-13 06:00:00|25.78|23.79|25.77|23.79|25.83|23.84|25.61|23.64|0
1699855500000|2023-11-13 06:05:00|25.83|23.84|25.77|23.79|25.83|23.84|25.77|23.79|0
1699855800000|2023-11-13 06:10:00|25.71|23.74|25.66|23.68|25.82|23.84|25.6|23.63|0
1699856100000|2023-11-13 06:15:00|25.71|23.73|25.55|23.58|25.71|23.73|25.55|23.58|0
1699856400000|2023-11-13 06:20:00|25.44|23.48|25.17|23.23|25.44|23.48|25.06|23.14|0
1699856700000|2023-11-13 06:25:00|25.12|23.19|25.06|23.13|25.28|23.33|25.01|23.09|0
1699857000000|2023-11-13 06:30:00|25.11|23.18|25.11|23.18|25.17|23.23|24.95|23.03|0
1699857300000|2023-11-13 06:35:00|25.06|23.13|24.84|22.93|25.06|23.13|24.69|22.79|0
1699857600000|2023-11-13 06:40:00|24.9|22.98|24.89|22.98|25.05|23.13|24.84|22.93|0
1699857900000|2023-11-13 06:45:00|24.84|22.93|24.84|22.93|24.89|22.98|24.84|22.93|0
1699858200000|2023-11-13 06:50:00|24.79|22.88|24.99|23.07|25.05|23.12|24.73|22.83|0
1699858500000|2023-11-13 06:55:00|25.04|23.12|24.73|22.82|25.04|23.12|24.73|22.82|0
1699858800000|2023-11-13 07:00:00|24.78|22.87|24.67|22.77|25.04|23.11|24.62|22.73|0
1699859100000|2023-11-13 07:05:00|24.72|22.82|24.67|22.77|24.88|22.97|24.62|22.72|0
1699859400000|2023-11-13 07:10:00|24.72|22.82|24.66|22.77|24.82|22.91|24.61|22.72|0
1699859700000|2023-11-13 07:15:00|24.61|22.72|24.56|22.67|24.72|22.82|24.45|22.57|0
1699860000000|2023-11-13 07:20:00|24.51|22.62|24.81|22.91|24.82|22.91|24.51|22.62|0
1699860300000|2023-11-13 07:25:00|24.76|22.86|24.5|22.62|24.87|22.95|24.12|22.27|0
1699860600000|2023-11-13 07:30:00|24.56|22.67|24.71|22.81|24.82|22.91|24.5|22.62|0
1699860900000|2023-11-13 07:35:00|24.76|22.86|24.39|22.52|24.76|22.86|24.39|22.52|0
1699861200000|2023-11-13 07:40:00|24.34|22.47|24.39|22.51|24.6|22.71|24.34|22.47|0
1699861500000|2023-11-13 07:45:00|24.34|22.47|24.23|22.37|24.44|22.56|24.18|22.32|0
1699861800000|2023-11-13 07:50:00|24.28|22.42|24.33|22.46|24.49|22.61|24.23|22.37|0
1699862100000|2023-11-13 07:55:00|24.31|22.44|24.2|22.34|24.38|22.51|24.02|22.17|0
1699862400000|2023-11-13 08:00:00|24.23|22.36|24.48|22.6|24.59|22.7|24.07|22.22|0
1699862700000|2023-11-13 08:05:00|24.53|22.65|24.01|22.17|24.64|22.74|24.01|22.17|0
1699863000000|2023-11-13 08:10:00|23.96|22.12|24.58|22.69|24.58|22.69|23.96|22.12|0
1699863300000|2023-11-13 08:15:00|24.53|22.64|24.73|22.83|24.84|22.93|24.47|22.59|0
1699863600000|2023-11-13 08:20:00|24.68|22.78|24.31|22.44|24.73|22.83|24.26|22.4|0
1699863900000|2023-11-13 08:25:00|24.26|22.4|24.05|22.2|24.26|22.4|23.9|22.06|0
1699864200000|2023-11-13 08:30:00|24.1|22.25|23.95|22.1|24.1|22.25|23.84|22.01|0
1699864500000|2023-11-13 08:35:00|23.9|22.06|23.94|22.1|24.2|22.34|23.84|22.01|0
1699864800000|2023-11-13 08:40:00|23.97|22.13|23.79|21.96|23.97|22.13|23.74|21.91|0
1699865100000|2023-11-13 08:45:00|23.84|22|23.94|22.1|23.99|22.14|23.73|21.91|0
1699865400000|2023-11-13 08:50:00|23.99|22.14|23.58|21.76|23.99|22.14|23.53|21.72|0
1699865700000|2023-11-13 08:55:00|23.55|21.74|23.57|21.76|23.68|21.86|23.52|21.71|0
1699866000000|2023-11-13 09:00:00|23.52|21.71|23.52|21.71|23.83|21.99|23.42|21.62|0
1699866300000|2023-11-13 09:05:00|23.57|21.76|23.52|21.71|23.77|21.94|23.42|21.62|0
1699866600000|2023-11-13 09:10:00|23.54|21.73|23.41|21.61|23.57|21.75|23.21|21.43|0
1699866900000|2023-11-13 09:15:00|23.36|21.57|23.07|21.3|23.8|21.97|22.97|21.21|0
1699867200000|2023-11-13 09:20:00|23.12|21.34|22.92|21.16|23.27|21.48|22.87|21.11|0
1699867500000|2023-11-13 09:25:00|22.97|21.2|23.17|21.38|23.27|21.48|22.92|21.16|0
1699867800000|2023-11-13 09:30:00|23.12|21.34|23.31|21.52|23.31|21.52|23.07|21.29|0
1699868100000|2023-11-13 09:35:00|23.26|21.47|23.26|21.47|23.31|21.52|23.06|21.29|0
1699868400000|2023-11-13 09:40:00|23.21|21.42|23.11|21.33|23.26|21.47|23.06|21.28|0
1699868700000|2023-11-13 09:45:00|23.06|21.28|23.1|21.33|23.31|21.51|23.01|21.24|0
1699869000000|2023-11-13 09:50:00|23.13|21.35|23|21.23|23.15|21.37|22.85|21.1|0
1699869300000|2023-11-13 09:55:00|22.95|21.19|22.97|21.21|23.05|21.28|22.8|21.05|0
1699869600000|2023-11-13 10:00:00|23.05|21.27|23.24|21.46|23.3|21.5|23.05|21.27|0
1699869900000|2023-11-13 10:05:00|23.29|21.5|23.54|21.73|23.59|21.78|23.24|21.46|0
1699870200000|2023-11-13 10:10:00|23.52|21.71|23.44|21.64|23.59|21.78|23.34|21.55|0
1699870500000|2023-11-13 10:15:00|23.39|21.59|23.44|21.63|23.49|21.68|23.29|21.5|0
1699870800000|2023-11-13 10:20:00|23.49|21.68|23.33|21.54|23.49|21.68|23.28|21.49|0
1699871100000|2023-11-13 10:25:00|23.38|21.58|23.23|21.44|23.38|21.58|23.18|21.4|0
1699871400000|2023-11-13 10:30:00|23.28|21.49|22.83|21.07|23.28|21.49|22.78|21.03|0
1699871700000|2023-11-13 10:35:00|22.88|21.12|23.22|21.44|23.22|21.44|22.88|21.12|0
1699872000000|2023-11-13 10:40:00|23.17|21.39|22.77|21.02|23.22|21.44|22.77|21.02|0
1699872300000|2023-11-13 10:45:00|22.82|21.07|23.17|21.38|23.17|21.38|22.77|21.02|0
1699872600000|2023-11-13 10:50:00|23.12|21.34|22.77|21.01|23.12|21.34|22.77|21.01|0
1699872900000|2023-11-13 10:55:00|22.82|21.06|22.37|20.65|22.86|21.11|22.27|20.56|0
1699873200000|2023-11-13 11:00:00|22.32|20.61|22.56|20.83|22.66|20.92|22.27|20.56|0
1699873500000|2023-11-13 11:05:00|22.51|20.78|22.66|20.92|22.76|21.01|22.51|20.78|0
1699873800000|2023-11-13 11:10:00|22.71|20.96|22.7|20.96|22.85|21.1|22.61|20.87|0
1699874100000|2023-11-13 11:15:00|22.65|20.91|22.75|21|22.85|21.09|22.6|20.86|0
1699874400000|2023-11-13 11:20:00|22.7|20.95|22.9|21.13|23.09|21.32|22.7|20.95|0
1699874700000|2023-11-13 11:25:00|22.94|21.18|22.74|20.99|22.94|21.18|22.65|20.9|0
1699875000000|2023-11-13 11:30:00|22.69|20.95|23.09|21.31|23.09|21.31|22.69|20.95|0
1699875300000|2023-11-13 11:35:00|23.14|21.36|23.03|21.26|23.29|21.49|22.94|21.17|0
1699875600000|2023-11-13 11:40:00|22.98|21.22|23.13|21.35|23.18|21.4|22.88|21.12|0
1699875900000|2023-11-13 11:45:00|23.11|21.33|22.88|21.12|23.13|21.35|22.88|21.12|0
1699876200000|2023-11-13 11:50:00|22.83|21.07|22.68|20.93|22.88|21.12|22.68|20.93|0
1699876500000|2023-11-13 11:55:00|22.63|20.89|22.53|20.8|22.68|20.93|22.43|20.71|0
1699876800000|2023-11-13 12:00:00|22.48|20.75|22.77|21.02|22.82|21.07|22.43|20.71|0
1699877100000|2023-11-13 12:05:00|22.72|20.97|22.87|21.11|22.92|21.15|22.62|20.88|0
1699877400000|2023-11-13 12:10:00|22.92|21.15|22.96|21.2|23.26|21.47|22.92|21.15|0
1699877700000|2023-11-13 12:15:00|23.01|21.24|22.81|21.06|23.06|21.29|22.81|21.06|0
1699878000000|2023-11-13 12:20:00|22.86|21.1|23.26|21.47|23.36|21.56|22.86|21.1|0
1699878300000|2023-11-13 12:25:00|23.28|21.49|23.25|21.46|23.36|21.56|23.2|21.42|0
1699878600000|2023-11-13 12:30:00|23.2|21.42|22.9|21.14|23.25|21.46|22.9|21.14|0
1699878900000|2023-11-13 12:35:00|22.95|21.18|22.7|20.95|23.1|21.32|22.7|20.95|0
1699879200000|2023-11-13 12:40:00|22.75|21|22.7|20.95|23.05|21.27|22.7|20.95|0
1699879500000|2023-11-13 12:45:00|22.65|20.91|22.79|21.04|22.94|21.18|22.65|20.91|0
1699879800000|2023-11-13 12:50:00|22.84|21.08|22.99|21.22|23.09|21.31|22.74|20.99|0
1699880100000|2023-11-13 12:55:00|23.04|21.27|22.79|21.03|23.21|21.43|22.74|20.99|0
1699880400000|2023-11-13 13:00:00|22.84|21.08|22.73|20.99|22.93|21.17|22.68|20.94|0
1699880700000|2023-11-13 13:05:00|22.78|20.98|22.63|20.89|22.98|21.21|22.58|20.85|0
1699881000000|2023-11-13 13:10:00|22.58|20.85|23.02|21.25|23.02|21.25|22.58|20.85|0
1699881300000|2023-11-13 13:15:00|22.97|21.21|22.48|20.75|23.07|21.3|22.48|20.75|0
1699881600000|2023-11-13 13:20:00|22.53|20.8|22.52|20.79|22.77|21.02|22.28|20.57|0
1699881900000|2023-11-13 13:25:00|22.48|20.75|22.33|20.61|22.57|20.84|22.33|20.61|0
1699882200000|2023-11-13 13:30:00|22.28|20.56|22.47|20.74|22.47|20.74|22.08|20.39|0
1699882500000|2023-11-13 13:35:00|22.45|20.72|23.36|21.56|23.46|21.66|22.45|20.72|0
1699882800000|2023-11-13 13:40:00|23.31|21.52|23.76|21.93|23.86|22.03|23.31|21.52|0
1699883100000|2023-11-13 13:45:00|23.81|21.98|23.71|21.88|24.07|22.22|23.56|21.75|0
1699883400000|2023-11-13 13:50:00|23.76|21.93|24.11|22.26|24.32|22.45|23.76|21.93|0
1699883700000|2023-11-13 13:55:00|23.96|22.12|24.06|22.21|24.22|22.35|23.86|22.02|0
1699884000000|2023-11-13 14:00:00|23.96|22.11|24.06|22.21|24.21|22.35|23.75|21.92|0
1699884300000|2023-11-13 14:05:00|24|22.16|24.11|22.25|24.31|22.44|23.95|22.11|0
1699884600000|2023-11-13 14:10:00|24.16|22.3|24.15|22.3|24.31|22.44|24.05|22.2|0
1699884900000|2023-11-13 14:15:00|24.1|22.25|24.25|22.39|24.31|22.44|24.05|22.2|0
1699885200000|2023-11-13 14:20:00|24.2|22.34|24.15|22.29|24.41|22.53|24.15|22.29|0
1699885500000|2023-11-13 14:25:00|24.1|22.24|24.2|22.33|24.3|22.43|23.99|22.14|0
1699885800000|2023-11-13 14:30:00|24.14|22.29|24.98|23.06|24.98|23.06|23.38|21.58|0
1699886100000|2023-11-13 14:35:00|25.03|23.11|25.14|23.2|25.41|23.45|24.82|22.91|0
1699886400000|2023-11-13 14:40:00|25.19|23.25|25.29|23.35|25.4|23.45|24.87|22.96|0
1699886700000|2023-11-13 14:45:00|25.24|23.3|24.86|22.95|25.35|23.4|24.81|22.9|0
1699887000000|2023-11-13 14:50:00|24.92|23|25.23|23.29|25.34|23.39|24.49|22.61|0
1699887300000|2023-11-13 14:55:00|25.29|23.34|24.8|22.9|25.77|23.79|24.7|22.8|0
1699887600000|2023-11-13 15:00:00|24.96|23.04|24.75|22.84|25.5|23.54|24.49|22.6|0
1699887900000|2023-11-13 15:05:00|24.7|22.8|24.64|22.74|24.96|23.04|24.22|22.36|0
1699888200000|2023-11-13 15:10:00|24.69|22.79|24.17|22.31|25.22|23.28|24.11|22.26|0
1699888500000|2023-11-13 15:15:00|24.22|22.36|24.32|22.45|25.11|23.18|24.11|22.26|0
1699888800000|2023-11-13 15:20:00|24.27|22.4|24.84|22.93|24.89|22.98|24.11|22.26|0
1699889100000|2023-11-13 15:25:00|24.89|22.98|23.44|21.64|24.95|23.03|23.39|21.59|0
1699889400000|2023-11-13 15:30:00|23.49|21.68|22.93|21.17|23.75|21.92|22.93|21.17|0
1699889700000|2023-11-13 15:35:00|22.98|21.21|23.23|21.44|23.28|21.49|22.83|21.07|0
1699890000000|2023-11-13 15:40:00|23.28|21.49|22.87|21.11|23.33|21.54|22.82|21.07|0
1699890300000|2023-11-13 15:45:00|22.92|21.16|22.72|20.97|22.97|21.21|22.18|20.47|0
1699890600000|2023-11-13 15:50:00|22.77|21.02|21.98|20.29|22.87|21.11|21.93|20.24|0
1699890900000|2023-11-13 15:55:00|22.17|20.47|22.32|20.6|22.52|20.78|21.98|20.29|0
1699891200000|2023-11-13 16:00:00|22.27|20.56|22.41|20.69|22.46|20.74|21.83|20.15|0
1699891500000|2023-11-13 16:05:00|22.36|20.64|21.97|20.28|22.66|20.92|21.83|20.15|0
1699891800000|2023-11-13 16:10:00|22.02|20.33|21.5|19.84|22.2|20.49|21.5|19.84|0
1699892100000|2023-11-13 16:15:00|21.55|19.89|21.83|20.15|22.27|20.56|21.5|19.84|0
1699892400000|2023-11-13 16:20:00|21.78|20.11|21.25|19.62|22.07|20.37|21.16|19.53|0
1699892700000|2023-11-13 16:25:00|21.21|19.58|20.74|19.14|21.4|19.75|20.74|19.14|0
1699893000000|2023-11-13 16:30:00|20.78|19.18|20.73|19.14|21.06|19.44|20.5|18.93|0
1699893300000|2023-11-13 16:35:00|20.69|19.1|20.87|19.26|21.01|19.4|20.64|19.05|0
1699893600000|2023-11-13 16:40:00|20.92|19.31|20.22|18.67|20.92|19.31|20.18|18.63|0
1699893900000|2023-11-13 16:45:00|20.27|18.71|19.86|18.33|20.27|18.71|19.24|17.76|0
1699894200000|2023-11-13 16:50:00|19.77|18.25|19.86|18.33|19.95|18.41|19.64|18.13|0
1699894500000|2023-11-13 16:55:00|19.9|18.37|19.81|18.29|19.95|18.41|19.5|18|0
1699894800000|2023-11-13 17:00:00|19.76|18.24|19.76|18.24|20.03|18.49|19.54|18.04|0
1699895100000|2023-11-13 17:05:00|19.81|18.28|20.28|18.72|20.67|19.08|19.72|18.2|0
1699895400000|2023-11-13 17:10:00|20.33|18.76|20.69|19.1|21.11|19.49|20.1|18.55|0
1699895700000|2023-11-13 17:15:00|20.74|19.14|20.68|19.09|20.83|19.23|20.41|18.84|0
1699896000000|2023-11-13 17:20:00|20.73|19.13|19.77|18.25|20.82|19.22|19.73|18.21|0
1699896300000|2023-11-13 17:25:00|19.81|18.29|20.22|18.66|20.31|18.75|19.72|18.21|0
1699896600000|2023-11-13 17:30:00|20.17|18.62|20.31|18.74|20.72|19.13|20.13|18.58|0
1699896900000|2023-11-13 17:35:00|20.35|18.79|20.3|18.74|20.58|19|20.17|18.62|0
1699897200000|2023-11-13 17:40:00|20.26|18.7|20.53|18.95|20.62|19.04|20.12|18.57|0
1699897500000|2023-11-13 17:45:00|20.57|18.99|20.94|19.33|21.18|19.55|20.57|18.99|0
1699897800000|2023-11-13 17:50:00|20.99|19.38|20.71|19.11|21.04|19.42|20.57|18.99|0
1699898100000|2023-11-13 17:55:00|20.75|19.16|20.57|18.98|20.99|19.37|20.52|18.94|0
1699898400000|2023-11-13 18:00:00|20.52|18.94|20.89|19.28|20.94|19.33|20.52|18.94|0
1699898700000|2023-11-13 18:05:00|20.84|19.24|21.36|19.71|21.36|19.71|20.84|19.24|0
1699899000000|2023-11-13 18:10:00|21.31|19.67|20.6|19.02|21.36|19.71|20.56|18.98|0
1699899300000|2023-11-13 18:15:00|20.74|19.15|20.42|18.85|20.74|19.15|20.28|18.72|0
1699899600000|2023-11-13 18:20:00|20.37|18.8|20.6|19.01|21.3|19.66|20.37|18.8|0
1699899900000|2023-11-13 18:25:00|20.64|19.06|21.2|19.57|21.25|19.62|20.55|18.97|0
1699900200000|2023-11-13 18:30:00|21.25|19.61|21.53|19.88|21.72|20.05|21.25|19.61|0
1699900500000|2023-11-13 18:35:00|21.48|19.83|20.68|19.09|21.53|19.88|20.68|19.09|0
1699900800000|2023-11-13 18:40:00|20.73|19.13|20.08|18.54|20.91|19.3|20.04|18.5|0
1699901100000|2023-11-13 18:45:00|20.04|18.5|19.85|18.33|20.04|18.5|19.68|18.16|0
1699901400000|2023-11-13 18:50:00|19.81|18.29|20.26|18.7|20.3|18.74|19.63|18.12|0
1699901700000|2023-11-13 18:55:00|20.3|18.74|20.53|18.95|20.62|19.04|20.21|18.66|0
1699902000000|2023-11-13 19:00:00|20.58|18.99|20.44|18.86|20.76|19.16|20.34|18.78|0
1699902300000|2023-11-13 19:05:00|20.39|18.82|20.3|18.73|20.71|19.12|20.16|18.61|0
1699902600000|2023-11-13 19:10:00|20.34|18.78|20.29|18.73|20.52|18.94|20.16|18.61|0
1699902900000|2023-11-13 19:15:00|20.34|18.77|20.38|18.81|20.61|19.03|20.2|18.65|0
1699903200000|2023-11-13 19:20:00|20.43|18.86|20.1|18.56|20.7|19.11|20.01|18.47|0
1699903500000|2023-11-13 19:25:00|20.06|18.52|19.83|18.31|20.1|18.56|19.79|18.26|0
1699903800000|2023-11-13 19:30:00|19.79|18.26|20.05|18.51|20.1|18.55|19.7|18.18|0
1699904100000|2023-11-13 19:35:00|20.1|18.55|19.69|18.18|20.1|18.55|19.51|18.01|0
1699904400000|2023-11-13 19:40:00|19.74|18.22|19.64|18.13|19.87|18.34|19.47|17.97|0
1699904700000|2023-11-13 19:45:00|19.6|18.09|19.77|18.25|19.86|18.34|19.51|18.01|0
1699905000000|2023-11-13 19:50:00|19.82|18.29|20.31|18.75|20.59|19.01|19.82|18.29|0
1699905300000|2023-11-13 19:55:00|20.36|18.79|20.4|18.83|20.4|18.83|20.13|18.58|0
1699905600000|2023-11-13 20:00:00|20.49|18.92|20.45|18.87|20.96|19.35|20.4|18.83|0
1699905900000|2023-11-13 20:05:00|20.49|18.92|20.31|18.74|20.77|19.17|20.31|18.74|0
1699906200000|2023-11-13 20:10:00|20.4|18.83|20.47|18.9|20.53|18.95|20.12|18.57|0
1699906500000|2023-11-13 20:15:00|20.52|18.94|20.42|18.85|20.84|19.24|20.38|18.81|0
1699906800000|2023-11-13 20:20:00|20.38|18.81|20.19|18.64|20.42|18.85|20.19|18.64|0
1699907100000|2023-11-13 20:25:00|20.24|18.68|20.42|18.85|20.46|18.89|20.15|18.6|0
1699907400000|2023-11-13 20:30:00|20.46|18.89|20.6|19.01|20.69|19.1|20.37|18.8|0
1699907700000|2023-11-13 20:35:00|20.64|19.05|20.82|19.22|20.87|19.27|20.46|18.88|0
1699908000000|2023-11-13 20:40:00|20.78|19.18|20.96|19.35|21.01|19.39|20.59|19.01|0
1699908300000|2023-11-13 20:45:00|20.91|19.31|20.73|19.13|20.96|19.35|20.59|19.01|0
1699908600000|2023-11-13 20:50:00|20.68|19.09|21.24|19.6|21.62|19.95|20.68|19.09|0
1699908900000|2023-11-13 20:55:00|21.19|19.56|21.33|19.69|21.52|19.86|21.19|19.56|0
1699909200000|2023-11-13 21:00:00|21.47|19.82|21.09|19.47|21.47|19.82|21.04|19.42|0
1699909500000|2023-11-13 21:05:00|21.14|19.51|21.18|19.55|21.23|19.59|21.09|19.47|0
1699909800000|2023-11-13 21:10:00|21.13|19.51|21.13|19.5|21.27|19.64|21.09|19.46|0
1699910100000|2023-11-13 21:15:00|21.08|19.46|21.27|19.63|21.27|19.63|21.08|19.46|0
1699910400000|2023-11-13 21:20:00|21.22|19.59|21.12|19.5|21.22|19.59|21.08|19.46|0
1699910700000|2023-11-13 21:25:00|21.08|19.46|20.98|19.37|21.08|19.46|20.98|19.37|0
1699911000000|2023-11-13 21:30:00|21.03|19.41|20.93|19.32|21.03|19.41|20.93|19.32|0
1699911300000|2023-11-13 21:35:00|20.98|19.36|21.02|19.4|21.02|19.41|20.98|19.36|0
1699911600000|2023-11-13 21:40:00|20.97|19.36|20.97|19.36|20.97|19.36|20.88|19.27|0
1699911900000|2023-11-13 21:45:00|20.92|19.31|20.92|19.31|21.02|19.4|20.92|19.31|0
1699912200000|2023-11-13 21:50:00|20.9|19.29|20.92|19.31|20.97|19.35|20.9|19.29|0
1699912500000|2023-11-13 21:55:00|20.97|19.35|20.89|19.29|20.97|19.35|20.87|19.26|0
1699912800000|2023-11-13 22:00:00|20.95|19.34|20.9|19.3|20.95|19.34|20.9|19.3|0
1699913100000|2023-11-13 22:05:00|20.92|19.29|20.91|19.3|21.03|19.41|20.91|19.29|0
1699913400000|2023-11-13 22:10:00|20.89|19.29|20.93|19.32|20.96|19.35|20.87|19.26|0
1699914000000|2023-11-13 22:20:00|20.97|19.36|20.97|19.36|20.97|19.36|20.97|19.36|0
1699914300000|2023-11-13 22:25:00|20.98|19.37|20.97|19.36|20.98|19.37|20.95|19.34|0
1699914600000|2023-11-13 22:30:00|20.96|19.34|20.97|19.35|20.97|19.36|20.96|19.34|0
1699914900000|2023-11-13 22:35:00|20.93|19.32|20.94|19.33|20.94|19.33|20.93|19.32|0
1699915200000|2023-11-13 22:40:00|20.93|19.32|20.91|19.3|20.93|19.32|20.91|19.3|0
1699915500000|2023-11-13 22:45:00|20.92|19.32|20.92|19.31|20.92|19.32|20.92|19.31|0
1699915800000|2023-11-13 22:50:00|20.96|19.35|20.95|19.34|20.96|19.35|20.95|19.34|0
1699916100000|2023-11-13 22:55:00|20.91|19.3|20.94|19.33|20.94|19.33|20.9|19.3|0
1699916400000|2023-11-13 23:00:00|20.95|19.34|21.06|19.44|21.06|19.44|20.86|19.25|0
1699916700000|2023-11-13 23:05:00|21.02|19.4|20.87|19.27|21.06|19.44|20.83|19.23|0
1699917000000|2023-11-13 23:10:00|20.92|19.31|21.06|19.44|21.06|19.44|20.87|19.27|0
1699917300000|2023-11-13 23:15:00|21.1|19.48|21.01|19.39|21.1|19.48|21.01|19.39|0
1699917600000|2023-11-13 23:20:00|21.03|19.41|21.05|19.43|21.05|19.43|21.01|19.39|0
1699917900000|2023-11-13 23:25:00|21.1|19.47|21.05|19.43|21.14|19.52|21.05|19.43|0
1699918200000|2023-11-13 23:30:00|21|19.39|21.04|19.43|21.09|19.47|21|19.38|0
1699918500000|2023-11-13 23:35:00|21|19.42|20.99|19.38|21|19.42|20.95|19.34|0
1699918800000|2023-11-13 23:40:00|20.95|19.34|20.9|19.29|20.99|19.38|20.85|19.25|0
1699919100000|2023-11-13 23:45:00|20.95|19.33|21.04|19.42|21.04|19.42|20.94|19.33|0
1699919400000|2023-11-13 23:50:00|20.99|19.37|20.89|19.29|20.99|19.37|20.85|19.24|0
1699919700000|2023-11-13 23:55:00|20.85|19.28|20.89|19.28|20.89|19.28|20.85|19.24|0
1699920000000|2023-11-14 00:00:00|20.94|19.33|21.07|19.45|21.17|19.54|20.89|19.28|0
1699920300000|2023-11-14 00:05:00|21.03|19.41|21.02|19.41|21.12|19.5|20.84|19.24|0
1699920600000|2023-11-14 00:10:00|20.98|19.36|20.88|19.27|20.98|19.36|20.79|19.19|0
1699920900000|2023-11-14 00:15:00|20.93|19.32|20.92|19.31|20.93|19.32|20.88|19.27|0
1699921200000|2023-11-14 00:20:00|20.88|19.27|21.2|19.57|21.25|19.62|20.88|19.27|0
1699921500000|2023-11-14 00:25:00|21.16|19.53|21.11|19.48|21.2|19.57|21.06|19.44|0
1699921800000|2023-11-14 00:30:00|21.06|19.44|21.06|19.44|21.15|19.52|21.06|19.44|0
1699922100000|2023-11-14 00:35:00|21.1|19.48|21.15|19.52|21.15|19.52|21.01|19.39|0
1699922400000|2023-11-14 00:40:00|21.1|19.48|21.05|19.43|21.1|19.48|21|19.39|0
1699922700000|2023-11-14 00:45:00|21.1|19.47|21.09|19.47|21.1|19.47|20.95|19.34|0
1699923000000|2023-11-14 00:50:00|21.14|19.51|21.04|19.42|21.14|19.51|21.04|19.42|0
1699923300000|2023-11-14 00:55:00|21.09|19.47|20.99|19.38|21.09|19.47|20.9|19.29|0
1699923600000|2023-11-14 01:00:00|20.95|19.34|20.99|19.38|20.99|19.38|20.81|19.2|0
1699923900000|2023-11-14 01:05:00|21.04|19.42|21.03|19.42|21.13|19.5|20.99|19.37|0
1699924200000|2023-11-14 01:10:00|20.99|19.37|20.98|19.37|21.08|19.46|20.94|19.33|0
1699924500000|2023-11-14 01:15:00|21.03|19.41|21.03|19.41|21.12|19.5|20.98|19.37|0
1699924800000|2023-11-14 01:20:00|21.07|19.45|21.02|19.41|21.17|19.54|20.98|19.36|0
1699925100000|2023-11-14 01:25:00|21.07|19.45|21.16|19.53|21.16|19.54|21.07|19.45|0
1699925400000|2023-11-14 01:30:00|21.21|19.58|21.11|19.49|21.21|19.58|20.97|19.36|0
1699925700000|2023-11-14 01:35:00|21.16|19.53|21.36|19.72|21.88|20.19|21.16|19.53|0
1699926000000|2023-11-14 01:40:00|21.41|19.76|21.36|19.72|21.5|19.85|21.36|19.72|0
1699926300000|2023-11-14 01:45:00|21.41|19.76|21.54|19.89|21.55|19.89|21.31|19.67|0
1699926600000|2023-11-14 01:50:00|21.59|19.93|21.45|19.8|21.59|19.93|21.45|19.8|0
1699926900000|2023-11-14 01:55:00|21.4|19.75|21.49|19.84|21.49|19.84|21.4|19.75|0
1699927200000|2023-11-14 02:00:00|21.4|19.75|21.35|19.7|21.49|19.84|21.35|19.7|0
1699927500000|2023-11-14 02:05:00|21.39|19.75|21.63|19.96|21.63|19.96|21.39|19.75|0
1699927800000|2023-11-14 02:10:00|21.58|19.92|21.43|19.79|21.63|19.96|21.43|19.79|0
1699928100000|2023-11-14 02:15:00|21.39|19.74|21.15|19.52|21.39|19.74|21.15|19.52|0
1699928400000|2023-11-14 02:20:00|21.2|19.57|21.38|19.74|21.48|19.82|21.2|19.57|0
1699928700000|2023-11-14 02:25:00|21.43|19.78|21.43|19.78|21.43|19.78|21.33|19.69|0
1699929000000|2023-11-14 02:30:00|21.38|19.73|21.38|19.73|21.47|19.82|21.33|19.69|0
1699929300000|2023-11-14 02:35:00|21.37|19.77|21.47|19.82|21.52|19.86|21.37|19.77|0
1699929600000|2023-11-14 02:40:00|21.42|19.81|21.46|19.81|21.51|19.86|21.42|19.77|0
1699929900000|2023-11-14 02:45:00|21.42|19.77|21.41|19.77|21.42|19.77|21.32|19.68|0
1699930200000|2023-11-14 02:50:00|21.37|19.72|21.46|19.81|21.46|19.81|21.36|19.72|0
1699930500000|2023-11-14 02:55:00|21.41|19.76|21.5|19.85|21.5|19.85|21.41|19.76|0
1699930800000|2023-11-14 03:00:00|21.55|19.89|21.69|20.02|21.69|20.02|21.55|19.89|0
1699931100000|2023-11-14 03:05:00|21.78|20.11|21.69|20.02|21.78|20.11|21.64|19.97|0
1699931400000|2023-11-14 03:10:00|21.73|20.06|21.73|20.06|21.78|20.1|21.68|20.02|0
1699931700000|2023-11-14 03:15:00|21.78|20.1|21.58|19.92|21.78|20.1|21.54|19.88|0
1699932000000|2023-11-14 03:20:00|21.63|19.97|21.58|19.92|21.63|19.97|21.58|19.92|0
1699932300000|2023-11-14 03:25:00|21.53|19.88|21.44|19.79|21.53|19.88|21.44|19.79|0
1699932600000|2023-11-14 03:30:00|21.48|19.83|21.43|19.78|21.53|19.87|21.43|19.78|0
1699932900000|2023-11-14 03:35:00|21.48|19.83|21.29|19.65|21.48|19.83|21.29|19.65|0
1699933200000|2023-11-14 03:40:00|21.24|19.61|21.28|19.65|21.38|19.74|21.24|19.61|0
1699933500000|2023-11-14 03:45:00|21.31|19.67|21.19|19.56|21.33|19.69|21.19|19.56|0
1699933800000|2023-11-14 03:50:00|21.14|19.51|21.09|19.47|21.19|19.56|21.09|19.47|0
1699934100000|2023-11-14 03:55:00|21.14|19.51|21.13|19.51|21.18|19.55|21.09|19.47|0
1699934400000|2023-11-14 04:00:00|21.18|19.55|21.13|19.51|21.18|19.55|21.13|19.51|0
1699934700000|2023-11-14 04:05:00|21.08|19.46|21.13|19.5|21.18|19.55|21.08|19.46|0
1699935000000|2023-11-14 04:10:00|21.17|19.55|21.13|19.5|21.17|19.55|21.13|19.5|0
1699935300000|2023-11-14 04:15:00|21.17|19.54|21.08|19.45|21.17|19.54|21.03|19.41|0
1699935600000|2023-11-14 04:20:00|21.12|19.5|21.03|19.41|21.12|19.5|21.03|19.41|0
1699935900000|2023-11-14 04:25:00|20.98|19.37|21.07|19.45|21.07|19.45|20.98|19.37|0
1699936200000|2023-11-14 04:30:00|21.12|19.49|21.07|19.45|21.12|19.49|21.07|19.45|0
1699936500000|2023-11-14 04:35:00|21.11|19.49|21.16|19.53|21.16|19.53|21.06|19.44|0
1699936800000|2023-11-14 04:40:00|21.11|19.49|21.15|19.53|21.16|19.53|21.11|19.48|0
1699937100000|2023-11-14 04:45:00|21.2|19.57|21.29|19.65|21.29|19.65|21.2|19.57|0
1699937400000|2023-11-14 04:50:00|21.24|19.61|21.19|19.56|21.29|19.65|21.19|19.56|0
1699937700000|2023-11-14 04:55:00|21.22|19.59|21.24|19.6|21.24|19.61|21.22|19.59|0
1699938000000|2023-11-14 05:00:00|21.29|19.65|21.33|19.69|21.33|19.69|21.28|19.65|0
1699938300000|2023-11-14 05:05:00|21.28|19.65|21.33|19.69|21.33|19.69|21.28|19.64|0
1699938600000|2023-11-14 05:10:00|21.28|19.64|21.37|19.73|21.42|19.77|21.28|19.64|0
1699938900000|2023-11-14 05:15:00|21.42|19.77|21.46|19.81|21.46|19.81|21.42|19.77|0
1699939500000|2023-11-14 05:25:00|21.51|19.85|21.41|19.76|21.51|19.85|21.41|19.76|0
1699939800000|2023-11-14 05:30:00|21.46|19.81|21.5|19.85|21.5|19.85|21.41|19.76|0
1699940100000|2023-11-14 05:35:00|21.55|19.89|21.36|19.71|21.55|19.89|21.31|19.67|0
1699940400000|2023-11-14 05:40:00|21.4|19.76|21.35|19.71|21.4|19.76|21.35|19.71|0
1699940700000|2023-11-14 05:45:00|21.4|19.75|21.44|19.79|21.44|19.79|21.3|19.66|0
1699941000000|2023-11-14 05:50:00|21.49|19.84|21.39|19.75|21.49|19.84|21.39|19.75|0
1699941300000|2023-11-14 05:55:00|21.35|19.7|21.44|19.79|21.44|19.79|21.34|19.7|0
1699941600000|2023-11-14 06:00:00|21.48|19.83|21.48|19.83|21.67|20.01|21.48|19.83|0
1699941900000|2023-11-14 06:05:00|21.43|19.79|21.48|19.83|21.53|19.87|21.43|19.78|0
1699942200000|2023-11-14 06:10:00|21.43|19.78|21.43|19.78|21.48|19.83|21.33|19.69|0
1699942500000|2023-11-14 06:15:00|21.48|19.82|21.33|19.69|21.57|19.91|21.28|19.65|0
1699942800000|2023-11-14 06:20:00|21.35|19.71|21.33|19.69|21.42|19.78|21.28|19.64|0
1699943100000|2023-11-14 06:25:00|21.28|19.64|21.32|19.68|21.33|19.69|21.28|19.64|0
1699943400000|2023-11-14 06:30:00|21.28|19.64|21.42|19.77|21.42|19.77|21.28|19.64|0
1699943700000|2023-11-14 06:35:00|21.37|19.72|21.37|19.72|21.42|19.77|21.32|19.68|0
1699944000000|2023-11-14 06:40:00|21.34|19.7|21.17|19.55|21.37|19.72|21.17|19.55|0
1699944300000|2023-11-14 06:45:00|21.13|19.54|21.26|19.63|21.31|19.67|21.13|19.5|0
1699944600000|2023-11-14 06:50:00|21.22|19.59|21.03|19.41|21.22|19.59|21.03|19.41|0
1699944900000|2023-11-14 06:55:00|21.07|19.45|21.16|19.54|21.17|19.54|21.07|19.45|0
1699945200000|2023-11-14 07:00:00|21.21|19.58|21.11|19.49|21.4|19.75|21.07|19.45|0
1699945500000|2023-11-14 07:05:00|21.16|19.53|21.25|19.62|21.25|19.62|21.07|19.45|0
1699945800000|2023-11-14 07:10:00|21.21|19.57|21.16|19.53|21.3|19.66|21.16|19.53|0
1699946100000|2023-11-14 07:15:00|21.2|19.57|21.01|19.4|21.2|19.57|21.01|19.4|0
1699946400000|2023-11-14 07:20:00|20.97|19.35|21.06|19.44|21.06|19.44|20.92|19.31|0
1699946700000|2023-11-14 07:25:00|21.1|19.48|20.91|19.3|21.1|19.48|20.91|19.3|0
1699947000000|2023-11-14 07:30:00|20.96|19.35|20.77|19.17|20.96|19.35|20.77|19.17|0
1699947300000|2023-11-14 07:35:00|20.72|19.13|20.81|19.21|20.82|19.21|20.72|19.13|0
1699947600000|2023-11-14 07:40:00|20.77|19.17|20.67|19.08|20.81|19.21|20.67|19.08|0
1699947900000|2023-11-14 07:45:00|20.72|19.12|20.58|18.99|20.72|19.12|20.58|18.99|0
1699948200000|2023-11-14 07:50:00|20.62|19.04|20.57|18.99|20.62|19.04|20.48|18.91|0
1699948500000|2023-11-14 07:55:00|20.62|19.03|20.53|18.95|20.62|19.03|20.53|18.95|0
1699948800000|2023-11-14 08:00:00|20.48|18.9|20.71|19.11|20.8|19.2|20.39|18.82|0
1699949100000|2023-11-14 08:05:00|20.66|19.07|20.8|19.2|20.8|19.2|20.38|18.82|0
1699949400000|2023-11-14 08:10:00|20.84|19.24|21.17|19.54|21.17|19.54|20.84|19.24|0
1699949700000|2023-11-14 08:15:00|21.12|19.49|20.93|19.32|21.12|19.49|20.93|19.32|0
1699950000000|2023-11-14 08:20:00|20.98|19.36|20.88|19.27|21.07|19.45|20.83|19.23|0
1699950300000|2023-11-14 08:25:00|20.93|19.32|20.78|19.18|21.06|19.44|20.78|19.18|0
1699950600000|2023-11-14 08:30:00|20.74|19.14|20.46|18.88|20.88|19.27|20.41|18.84|0
1699950900000|2023-11-14 08:35:00|20.48|18.91|20.41|18.84|20.73|19.14|20.41|18.84|0
1699951200000|2023-11-14 08:40:00|20.36|18.8|20.68|19.09|20.82|19.22|20.36|18.8|0
1699951500000|2023-11-14 08:45:00|20.73|19.13|20.54|18.96|20.87|19.26|20.54|18.96|0
1699951800000|2023-11-14 08:50:00|20.5|18.92|20.36|18.79|20.54|18.96|20.31|18.75|0
1699952100000|2023-11-14 08:55:00|20.31|18.75|20.26|18.7|20.36|18.79|20.17|18.62|0
1699952400000|2023-11-14 09:00:00|20.31|18.74|20.26|18.7|20.4|18.83|20.17|18.62|0
1699952700000|2023-11-14 09:05:00|20.3|18.74|19.9|18.37|20.3|18.74|19.9|18.37|0
1699953000000|2023-11-14 09:10:00|19.85|18.36|19.76|18.24|19.9|18.36|19.67|18.16|0
1699953300000|2023-11-14 09:15:00|19.71|18.2|19.53|18.03|19.76|18.24|19.53|18.03|0
1699953600000|2023-11-14 09:20:00|19.49|17.99|19.75|18.23|19.75|18.23|19.4|17.91|0
1699953900000|2023-11-14 09:25:00|19.71|18.19|19.75|18.23|19.84|18.32|19.71|18.19|0
1699954200000|2023-11-14 09:30:00|19.77|18.25|20.01|18.48|20.06|18.52|19.75|18.23|0
1699954500000|2023-11-14 09:35:00|20.06|18.52|19.92|18.39|20.28|18.72|19.74|18.23|0
1699954800000|2023-11-14 09:40:00|19.88|18.35|20.08|18.53|20.19|18.64|19.83|18.31|0
1699955100000|2023-11-14 09:45:00|20.1|18.55|19.83|18.3|20.23|18.68|19.83|18.3|0
1699955400000|2023-11-14 09:50:00|19.74|18.22|19.82|18.3|19.83|18.3|19.65|18.14|0
1699955700000|2023-11-14 09:55:00|19.87|18.34|19.82|18.3|20.05|18.5|19.82|18.3|0
1699956000000|2023-11-14 10:00:00|19.78|18.26|20.1|18.55|20.31|18.75|19.73|18.21|0
1699956300000|2023-11-14 10:05:00|20.08|18.53|20.14|18.59|20.19|18.63|20.05|18.51|0
1699956600000|2023-11-14 10:10:00|20.09|18.55|20|18.46|20.23|18.67|19.96|18.42|0
1699956900000|2023-11-14 10:15:00|20.05|18.5|19.86|18.34|20.09|18.55|19.86|18.34|0
1699957200000|2023-11-14 10:20:00|19.91|18.38|19.64|18.13|19.91|18.38|19.59|18.09|0
1699957500000|2023-11-14 10:25:00|19.59|18.09|19.46|17.96|19.64|18.13|19.46|17.96|0
1699957800000|2023-11-14 10:30:00|19.5|18|19.99|18.45|19.99|18.45|19.5|18|0
1699958100000|2023-11-14 10:35:00|20.03|18.49|20.1|18.55|20.12|18.57|19.94|18.41|0
1699958400000|2023-11-14 10:40:00|20.12|18.57|20.48|18.91|20.53|18.95|20.03|18.49|0
1699958700000|2023-11-14 10:45:00|20.44|18.86|20.8|19.2|20.8|19.2|20.44|18.86|0
1699959000000|2023-11-14 10:50:00|20.89|19.29|20.66|19.07|20.94|19.33|20.61|19.03|0
1699959300000|2023-11-14 10:55:00|20.71|19.11|20.75|19.15|20.75|19.16|20.57|18.98|0
1699959600000|2023-11-14 11:00:00|20.7|19.11|20.89|19.28|20.89|19.28|20.47|18.9|0
1699959900000|2023-11-14 11:05:00|20.93|19.32|21.21|19.58|21.21|19.58|20.79|19.19|0
1699960200000|2023-11-14 11:10:00|21.16|19.53|21.11|19.49|21.21|19.58|20.97|19.36|0
1699960500000|2023-11-14 11:15:00|21.16|19.53|20.88|19.27|21.16|19.53|20.83|19.23|0
1699960800000|2023-11-14 11:20:00|20.83|19.23|20.87|19.27|20.97|19.35|20.76|19.16|0
1699961100000|2023-11-14 11:25:00|20.92|19.31|21.06|19.44|21.1|19.48|20.87|19.27|0
1699961400000|2023-11-14 11:30:00|21.01|19.39|20.91|19.3|21.15|19.52|20.82|19.22|0
1699961700000|2023-11-14 11:35:00|20.87|19.26|20.86|19.26|20.91|19.3|20.73|19.13|0
1699962000000|2023-11-14 11:40:00|20.84|19.24|20.81|19.21|21.05|19.43|20.77|19.17|0
1699962300000|2023-11-14 11:45:00|20.86|19.26|20.95|19.34|21|19.38|20.77|19.17|0
1699962600000|2023-11-14 11:50:00|21|19.38|20.8|19.2|21|19.38|20.49|18.92|0
1699962900000|2023-11-14 11:55:00|20.75|19.15|20.56|18.98|20.75|19.15|20.5|18.92|0
1699963200000|2023-11-14 12:00:00|20.61|19.02|20.65|19.06|20.65|19.07|20.47|18.89|0
1699963500000|2023-11-14 12:05:00|20.7|19.11|20.65|19.06|20.79|19.19|20.51|18.93|0
1699963800000|2023-11-14 12:10:00|20.69|19.1|20.65|19.06|20.83|19.23|20.6|19.02|0
1699964100000|2023-11-14 12:15:00|20.6|19.01|20.78|19.18|20.78|19.18|20.6|19.01|0
1699964400000|2023-11-14 12:20:00|20.83|19.23|21.01|19.39|21.01|19.4|20.83|19.23|0
1699964700000|2023-11-14 12:25:00|21.06|19.44|20.87|19.26|21.06|19.44|20.73|19.13|0
1699965000000|2023-11-14 12:30:00|20.89|19.28|20.91|19.3|21.15|19.52|20.89|19.28|0
1699965300000|2023-11-14 12:35:00|20.96|19.35|20.86|19.26|21|19.39|20.77|19.17|0
1699965600000|2023-11-14 12:40:00|20.91|19.3|21.23|19.6|21.28|19.64|20.91|19.3|0
1699965900000|2023-11-14 12:45:00|21.28|19.64|21.42|19.77|21.47|19.82|21.14|19.51|0
1699966200000|2023-11-14 12:50:00|21.37|19.73|21.23|19.59|21.42|19.77|21.13|19.51|0
1699966500000|2023-11-14 12:55:00|21.18|19.55|20.71|19.12|21.32|19.68|20.66|19.07|0
1699966800000|2023-11-14 13:00:00|20.66|19.07|20.75|19.16|20.8|19.2|20.34|18.78|0
1699967100000|2023-11-14 13:05:00|20.8|19.2|20.47|18.9|20.99|19.37|20.47|18.9|0
1699967400000|2023-11-14 13:10:00|20.43|18.86|20.56|18.98|20.61|19.02|20.38|18.81|0
1699967700000|2023-11-14 13:15:00|20.52|18.94|20.24|18.68|20.52|18.94|20.1|18.56|0
1699968000000|2023-11-14 13:20:00|20.19|18.64|20.33|18.76|20.37|18.81|20.06|18.51|0
1699968300000|2023-11-14 13:25:00|20.28|18.72|20.39|18.83|20.55|18.97|20.24|18.68|0
1699968600000|2023-11-14 13:30:00|20.44|18.87|13.79|12.73|20.44|18.87|12.34|11.34|0
1699968900000|2023-11-14 13:35:00|13.69|12.64|13.43|12.4|13.94|12.87|13.34|12.31|0
1699969200000|2023-11-14 13:40:00|13.4|12.37|13.11|12.1|13.4|12.37|12.84|11.84|0
1699969500000|2023-11-14 13:45:00|13.02|12.02|12.68|11.68|13.27|12.25|12.68|11.68|0
1699969800000|2023-11-14 13:50:00|12.66|11.66|12.71|11.71|12.92|11.92|11.85|10.85|0
1699970100000|2023-11-14 13:55:00|12.65|11.65|12.53|11.53|12.68|11.68|12.33|11.33|0
1699970400000|2023-11-14 14:00:00|12.59|11.59|12.76|11.76|13.06|12.06|12.59|11.59|0
1699970700000|2023-11-14 14:05:00|12.79|11.79|12.88|11.88|13.06|12.05|12.79|11.79|0
1699971000000|2023-11-14 14:10:00|12.85|11.85|13.05|12.05|13.18|12.17|12.76|11.76|0
1699971300000|2023-11-14 14:15:00|13.02|12.02|12.93|11.93|13.18|12.17|12.72|11.72|0
1699971600000|2023-11-14 14:20:00|12.87|11.87|12.55|11.55|12.9|11.9|12.55|11.55|0
1699971900000|2023-11-14 14:25:00|12.66|11.66|12.57|11.57|12.9|11.9|12.54|11.54|0
1699972200000|2023-11-14 14:30:00|12.66|11.66|12.31|11.31|12.95|11.95|12.03|11.03|0
1699972500000|2023-11-14 14:35:00|12.28|11.28|12.08|11.08|12.8|11.8|11.94|10.94|0
1699972800000|2023-11-14 14:40:00|12.05|11.05|12.14|11.14|12.42|11.42|11.97|10.97|0
1699973100000|2023-11-14 14:45:00|12.11|11.11|12.3|11.3|12.33|11.33|11.83|10.83|0
1699973400000|2023-11-14 14:50:00|12.36|11.36|11.88|10.88|12.38|11.38|11.8|10.8|0
1699973700000|2023-11-14 14:55:00|11.91|10.91|11.56|10.56|11.96|10.96|11.48|10.48|0
1699974000000|2023-11-14 15:00:00|11.53|10.53|11.94|10.94|12.05|11.05|11.01|10.01|0
1699974300000|2023-11-14 15:05:00|11.97|10.97|11.65|10.65|12.37|11.37|11.57|10.57|0
1699974600000|2023-11-14 15:10:00|11.63|10.63|11.49|10.49|11.73|10.73|11.44|10.44|0
1699974900000|2023-11-14 15:15:00|11.57|10.57|11.38|10.38|11.62|10.62|11.18|10.18|0
1699975200000|2023-11-14 15:20:00|11.36|10.36|11.15|10.15|11.57|10.57|11|10|0
1699975500000|2023-11-14 15:25:00|11.17|10.17|11|10|11.25|10.25|10.72|9.72|0
1699975800000|2023-11-14 15:30:00|10.98|9.98|10.95|9.95|11.36|10.36|10.9|9.9|0
1699976100000|2023-11-14 15:35:00|10.93|9.93|11.03|10.03|11.18|10.18|10.9|9.9|0
1699976400000|2023-11-14 15:40:00|10.98|9.98|10.97|9.97|11.23|10.23|10.88|9.88|0
1699976700000|2023-11-14 15:45:00|10.95|9.95|10.85|9.85|10.95|9.95|10.68|9.68|0
1699977000000|2023-11-14 15:50:00|10.82|9.82|10.9|9.9|11.07|10.07|10.82|9.82|0
1699977300000|2023-11-14 15:55:00|10.87|9.87|11.07|10.07|11.25|10.25|10.87|9.87|0
1699977600000|2023-11-14 16:00:00|11.04|10.04|10.82|9.82|11.04|10.04|10.79|9.79|0
1699977900000|2023-11-14 16:05:00|10.79|9.79|10.84|9.84|10.99|9.99|10.77|9.77|0
1699978200000|2023-11-14 16:10:00|10.86|9.86|10.35|9.35|10.89|9.89|10.35|9.35|0
1699978500000|2023-11-14 16:15:00|10.38|9.38|10.79|9.79|10.79|9.79|10.33|9.33|0
1699978800000|2023-11-14 16:20:00|10.76|9.76|10.73|9.73|10.86|9.86|10.69|9.69|0
1699979100000|2023-11-14 16:25:00|10.76|9.76|10.61|9.61|10.83|9.83|10.56|9.56|0
1699979400000|2023-11-14 16:30:00|10.56|9.56|9.83|8.83|10.71|9.71|9.78|8.78|0
1699979700000|2023-11-14 16:35:00|9.8|8.8|9.99|8.99|9.99|8.99|9.76|8.76|0
1699980000000|2023-11-14 16:40:00|10.01|9.01|9.75|8.75|10.01|9.01|9.73|8.73|0
1699980300000|2023-11-14 16:45:00|9.73|8.73|10.05|9.05|10.15|9.15|9.61|8.61|0
1699980600000|2023-11-14 16:50:00|10.03|9.03|10.24|9.24|10.46|9.46|10.03|9.03|0
1699980900000|2023-11-14 16:55:00|10.27|9.27|10.03|9.03|10.73|9.73|9.98|8.98|0
1699981200000|2023-11-14 17:00:00|10|9|9.91|8.91|10.1|9.1|9.74|8.74|0
1699981500000|2023-11-14 17:05:00|9.93|8.93|10.24|9.24|10.37|9.37|9.88|8.88|0
1699981800000|2023-11-14 17:10:00|10.22|9.22|10.21|9.21|10.36|9.36|10.19|9.19|0
1699982100000|2023-11-14 17:15:00|10.19|9.19|10.31|9.31|10.36|9.36|10.19|9.19|0
1699982400000|2023-11-14 17:20:00|10.34|9.34|10.14|9.14|10.53|9.53|9.96|8.96|0
1699982700000|2023-11-14 17:25:00|10.11|9.11|10.01|9.01|10.11|9.11|9.87|8.87|0
1699983000000|2023-11-14 17:30:00|9.99|8.99|9.8|8.8|10.06|9.06|9.73|8.73|0
1699983300000|2023-11-14 17:35:00|9.82|8.82|9.56|8.56|9.87|8.87|9.56|8.56|0
1699983600000|2023-11-14 17:40:00|9.58|8.58|9.65|8.65|9.82|8.82|9.56|8.56|0
1699983900000|2023-11-14 17:45:00|9.63|8.63|9.44|8.44|9.68|8.68|9.42|8.42|0
1699984200000|2023-11-14 17:50:00|9.46|8.46|9.49|8.49|9.67|8.67|9.44|8.44|0
1699984500000|2023-11-14 17:55:00|9.46|8.46|9.41|8.41|9.55|8.55|9.35|8.35|0
1699984800000|2023-11-14 18:00:00|9.39|8.39|9.84|8.84|9.89|8.89|9.34|8.34|0
1699985100000|2023-11-14 18:05:00|9.87|8.87|9.94|8.94|9.94|8.94|9.75|8.75|0
1699985400000|2023-11-14 18:10:00|9.89|8.89|10.12|9.12|10.15|9.15|9.89|8.89|0
1699985700000|2023-11-14 18:15:00|10.15|9.15|10.03|9.03|10.17|9.17|10|9|0
1699986000000|2023-11-14 18:20:00|10.05|9.05|10.01|9.01|10.12|9.12|10|9|0
1699986300000|2023-11-14 18:25:00|10|9|9.81|8.81|10|9|9.81|8.81|0
1699986600000|2023-11-14 18:30:00|9.79|8.79|9.76|8.76|9.79|8.79|9.55|8.55|0
1699986900000|2023-11-14 18:35:00|9.78|8.78|9.67|8.67|9.9|8.9|9.67|8.67|0
1699987200000|2023-11-14 18:40:00|9.68|8.68|9.97|8.97|10.04|9.04|9.67|8.67|0
1699987500000|2023-11-14 18:45:00|9.99|8.99|9.87|8.87|10.06|9.06|9.87|8.87|0
1699987800000|2023-11-14 18:50:00|9.85|8.85|10.06|9.06|10.08|9.08|9.8|8.8|0
1699988100000|2023-11-14 18:55:00|10.07|9.07|10.37|9.37|10.37|9.37|10.04|9.04|0
1699988400000|2023-11-14 19:00:00|10.4|9.4|10.57|9.57|10.6|9.6|10.32|9.32|0
1699988700000|2023-11-14 19:05:00|10.6|9.6|10.62|9.62|10.93|9.93|10.47|9.47|0
1699989000000|2023-11-14 19:10:00|10.64|9.64|10.22|9.22|10.87|9.87|10.19|9.19|0
1699989300000|2023-11-14 19:15:00|10.19|9.19|10.17|9.17|10.32|9.32|10.14|9.14|0
1699989600000|2023-11-14 19:20:00|10.19|9.19|10.07|9.07|10.27|9.27|10.05|9.05|0
1699989900000|2023-11-14 19:25:00|10.05|9.05|9.8|8.8|10.17|9.17|9.78|8.78|0
1699990200000|2023-11-14 19:30:00|9.79|8.79|9.5|8.5|9.79|8.79|9.41|8.41|0
1699990500000|2023-11-14 19:35:00|9.48|8.48|9.67|8.67|9.69|8.69|9.38|8.38|0
1699990800000|2023-11-14 19:40:00|9.69|8.69|9.42|8.42|9.69|8.69|9.31|8.31|0
1699991100000|2023-11-14 19:45:00|9.4|8.4|9.29|8.29|9.4|8.4|9.24|8.24|0
1699991400000|2023-11-14 19:50:00|9.26|8.26|9.15|8.15|9.26|8.26|9.09|8.09|0
1699991700000|2023-11-14 19:55:00|9.11|8.11|9.02|8.02|9.13|8.13|8.97|7.97|0
1699992000000|2023-11-14 20:00:00|9.04|8.04|9.04|8.04|9.1|8.1|8.97|7.97|0
1699992300000|2023-11-14 20:05:00|9.06|8.06|8.71|7.71|9.06|8.06|8.69|7.69|0
1699992600000|2023-11-14 20:10:00|8.73|7.73|8.79|7.79|8.94|7.94|8.71|7.71|0
1699992900000|2023-11-14 20:15:00|8.77|7.77|8.74|7.74|8.79|7.79|8.68|7.68|0
1699993200000|2023-11-14 20:20:00|8.76|7.76|8.95|7.95|8.95|7.95|8.72|7.72|0
1699993500000|2023-11-14 20:25:00|8.93|7.93|8.85|7.85|9.09|8.09|8.85|7.85|0
1699993800000|2023-11-14 20:30:00|8.82|7.82|8.99|7.99|9.02|8.02|8.8|7.8|0
1699994100000|2023-11-14 20:35:00|9.02|8.02|8.99|7.99|9.15|8.15|8.95|7.95|0
1699994400000|2023-11-14 20:40:00|9.01|8.01|9.1|8.1|9.14|8.14|8.88|7.88|0
1699994700000|2023-11-14 20:45:00|9.14|8.14|9.43|8.43|9.43|8.43|9.1|8.1|0
1699995000000|2023-11-14 20:50:00|9.57|8.57|10.86|8.26|10.86|9.04|9.57|8.24|0
1699995300000|2023-11-14 20:55:00|10.76|8.16|10.64|8.04|11.08|8.48|10.55|7.95|0
1699995600000|2023-11-14 21:00:00|10.72|8.12|10.34|7.74|10.72|8.12|10.09|7.49|0
1699995900000|2023-11-14 21:05:00|10.36|7.76|10.41|7.81|10.45|7.85|10.32|7.72|0
1699996200000|2023-11-14 21:10:00|10.38|7.78|10.38|7.78|10.41|7.81|10.35|7.75|0
1699996500000|2023-11-14 21:15:00|10.42|7.7|9.8|8.4|10.47|8.4|9.78|7.68|0
1699996800000|2023-11-14 21:20:00|9.78|8.38|9.78|8.38|9.8|8.4|9.78|8.38|0
1699997100000|2023-11-14 21:25:00|9.76|8.36|9.59|8.19|9.76|8.36|9.59|8.19|0
1699997400000|2023-11-14 21:30:00|9.57|8.17|9.59|8.19|9.59|8.19|9.57|8.17|0
1699997700000|2023-11-14 21:35:00|9.61|8.21|9.61|8.21|9.61|8.21|9.61|8.21|0
1699998000000|2023-11-14 21:40:00|9.59|8.19|9.59|8.19|9.61|8.21|9.59|8.19|0
1699998300000|2023-11-14 21:45:00|9.61|8.21|9.7|8.3|9.7|8.3|9.59|8.19|0
1699998600000|2023-11-14 21:50:00|9.68|8.28|9.65|8.25|9.68|8.28|9.61|8.21|0
1699998900000|2023-11-14 21:55:00|9.63|8.23|9.69|8.29|9.69|8.29|9.63|8.23|0
1699999200000|2023-11-14 22:00:00|9.68|8.28|9.69|8.29|9.69|8.29|9.64|8.24|0
1699999500000|2023-11-14 22:05:00|9.71|8.31|9.67|8.27|9.73|8.33|9.63|8.23|0
1699999800000|2023-11-14 22:10:00|9.68|8.28|9.71|8.31|9.72|8.32|9.66|8.26|0
1700000100000|2023-11-14 22:15:00|9.67|8.27|9.61|8.21|9.67|8.27|9.61|8.21|0
1700000400000|2023-11-14 22:20:00|9.6|8.2|9.61|8.21|9.61|8.21|9.59|8.19|0
1700000700000|2023-11-14 22:25:00|9.6|8.2|9.6|8.2|9.61|8.21|9.58|8.18|0
1700001000000|2023-11-14 22:30:00|9.61|8.21|9.61|8.21|9.62|8.22|9.6|8.2|0
1700001300000|2023-11-14 22:35:00|9.6|8.2|9.58|8.18|9.6|8.2|9.58|8.18|0
1700001600000|2023-11-14 22:40:00|9.57|8.17|9.57|8.17|9.57|8.17|9.57|8.17|0
1700001900000|2023-11-14 22:45:00|9.56|8.16|9.56|8.16|9.57|8.17|9.55|8.15|0
1700002200000|2023-11-14 22:50:00|9.57|8.17|9.56|8.16|9.57|8.17|9.54|8.14|0
1700002500000|2023-11-14 22:55:00|9.54|8.14|9.55|8.15|9.57|8.17|9.53|8.13|0
1700002800000|2023-11-14 23:00:00|9.48|8.08|9.36|7.96|9.59|8.19|9.31|7.91|0
1700003100000|2023-11-14 23:05:00|9.37|7.97|9.36|7.96|9.38|7.98|9.31|7.91|0
1700003400000|2023-11-14 23:10:00|9.33|7.93|9.33|7.93|9.36|7.96|9.31|7.91|0
1700003700000|2023-11-14 23:15:00|9.31|7.91|9.33|7.93|9.37|7.97|9.31|7.91|0
1700004000000|2023-11-14 23:20:00|9.35|7.95|9.35|7.95|9.37|7.97|9.31|7.91|0
1700004300000|2023-11-14 23:25:00|9.37|7.97|9.33|7.93|9.37|7.97|9.3|7.9|0
1700004600000|2023-11-14 23:30:00|9.3|7.9|9.37|7.97|9.39|7.99|9.3|7.9|0
1700004900000|2023-11-14 23:35:00|9.35|7.95|9.28|7.88|9.35|7.95|9.28|7.88|0
1700005200000|2023-11-14 23:40:00|9.29|7.89|9.25|7.85|9.3|7.9|9.19|7.79|0
1700005500000|2023-11-14 23:45:00|9.28|7.88|9.41|8.01|9.41|8.01|9.25|7.85|0
1700005800000|2023-11-14 23:50:00|9.42|8.02|9.4|8|9.45|8.05|9.34|7.94|0
1700006100000|2023-11-14 23:55:00|9.43|8.03|9.45|8.05|9.49|8.09|9.4|8|0
1700006400000|2023-11-15 00:00:00|9.43|8.03|9.49|8.09|9.51|8.11|9.38|7.98|0
1700006700000|2023-11-15 00:05:00|9.51|8.11|9.48|8.08|9.53|8.13|9.47|8.07|0
1700007000000|2023-11-15 00:10:00|9.49|8.09|9.62|8.22|9.62|8.22|9.49|8.09|0
1700007300000|2023-11-15 00:15:00|9.6|8.2|9.55|8.15|9.64|8.24|9.55|8.15|0
1700007600000|2023-11-15 00:20:00|9.53|8.13|9.55|8.15|9.57|8.17|9.51|8.11|0
1700007900000|2023-11-15 00:25:00|9.57|8.17|9.5|8.1|9.59|8.19|9.5|8.1|0
1700008200000|2023-11-15 00:30:00|9.53|8.13|9.52|8.12|9.55|8.15|9.48|8.08|0
1700008500000|2023-11-15 00:35:00|9.5|8.1|9.5|8.1|9.52|8.12|9.48|8.08|0
1700008800000|2023-11-15 00:40:00|9.48|8.08|9.61|8.21|9.61|8.21|9.48|8.08|0
1700009100000|2023-11-15 00:45:00|9.63|8.23|9.54|8.14|9.63|8.23|9.54|8.14|0
1700009400000|2023-11-15 00:50:00|9.52|8.12|9.49|8.09|9.52|8.12|9.45|8.05|0
1700009700000|2023-11-15 00:55:00|9.47|8.07|9.47|8.07|9.51|8.11|9.45|8.05|0
1700010000000|2023-11-15 01:00:00|9.45|8.05|9.47|8.07|9.49|8.09|9.42|8.02|0
1700010300000|2023-11-15 01:05:00|9.44|8.04|9.42|8.02|9.44|8.04|9.38|7.98|0
1700010600000|2023-11-15 01:10:00|9.4|8|9.35|7.95|9.44|8.04|9.35|7.95|0
1700010900000|2023-11-15 01:15:00|9.33|7.93|9.67|8.27|9.67|8.27|9.33|7.93|0
1700011200000|2023-11-15 01:20:00|9.65|8.25|9.74|8.34|9.76|8.36|9.65|8.25|0
1700011500000|2023-11-15 01:25:00|9.72|8.32|9.72|8.32|9.74|8.34|9.67|8.27|0
1700011800000|2023-11-15 01:30:00|9.49|8.49|9.65|8.65|9.65|8.65|9.47|8.47|0
1700012100000|2023-11-15 01:35:00|9.63|8.63|9.53|8.53|9.63|8.63|9.49|8.49|0
1700012400000|2023-11-15 01:40:00|9.51|8.51|9.49|8.49|9.51|8.51|9.37|8.37|0
1700012700000|2023-11-15 01:45:00|9.48|8.48|9.42|8.42|9.48|8.48|9.37|8.37|0
1700013000000|2023-11-15 01:50:00|9.44|8.44|9.51|8.51|9.51|8.51|9.39|8.39|0
1700013300000|2023-11-15 01:55:00|9.48|8.48|9.45|8.45|9.51|8.51|9.44|8.44|0
1700013600000|2023-11-15 02:00:00|9.44|8.44|9.48|8.48|9.48|8.48|9.37|8.37|0
1700013900000|2023-11-15 02:05:00|9.46|8.46|9.48|8.48|9.5|8.5|9.43|8.43|0
1700014200000|2023-11-15 02:10:00|9.5|8.5|9.44|8.44|9.5|8.5|9.43|8.43|0
1700014500000|2023-11-15 02:15:00|9.43|8.43|9.36|8.36|9.45|8.45|9.34|8.34|0
1700014800000|2023-11-15 02:20:00|9.34|8.34|9.37|8.37|9.4|8.4|9.34|8.34|0
1700015100000|2023-11-15 02:25:00|9.34|8.34|9.33|8.33|9.38|8.38|9.31|8.31|0
1700015400000|2023-11-15 02:30:00|9.36|8.36|9.27|8.27|9.36|8.36|9.27|8.27|0
1700015700000|2023-11-15 02:35:00|9.24|8.24|9.2|8.2|9.27|8.27|9.2|8.2|0
1700016000000|2023-11-15 02:40:00|9.21|8.21|9.15|8.15|9.24|8.24|9.15|8.15|0
1700016300000|2023-11-15 02:45:00|9.17|8.17|9.1|8.1|9.17|8.17|9.08|8.08|0
1700016600000|2023-11-15 02:50:00|9.08|8.08|9.12|8.12|9.16|8.16|9.04|8.04|0
1700016900000|2023-11-15 02:55:00|9.1|8.1|9.03|8.03|9.1|8.1|9.03|8.03|0
1700017200000|2023-11-15 03:00:00|9.05|8.05|9.05|8.05|9.09|8.09|9.03|8.03|0
1700017500000|2023-11-15 03:05:00|9.06|8.06|9|8|9.07|8.07|8.98|7.98|0
1700017800000|2023-11-15 03:10:00|9.03|8.03|9|8|9.03|8.03|8.98|7.98|0
1700018100000|2023-11-15 03:15:00|8.98|7.98|9|8|9|8|8.92|7.92|0
1700018400000|2023-11-15 03:20:00|9.02|8.02|9.06|8.06|9.06|8.06|8.98|7.98|0
1700018700000|2023-11-15 03:25:00|9.04|8.04|9.06|8.06|9.08|8.08|9.02|8.02|0
1700019000000|2023-11-15 03:30:00|9.08|8.08|9.13|8.13|9.15|8.15|9.08|8.08|0
1700019300000|2023-11-15 03:35:00|9.15|8.15|9.1|8.1|9.15|8.15|9.08|8.08|0
1700019600000|2023-11-15 03:40:00|9.08|8.08|9.08|8.08|9.1|8.1|9.06|8.06|0
1700019900000|2023-11-15 03:45:00|9.06|8.06|9.08|8.08|9.1|8.1|9.06|8.06|0
1700020200000|2023-11-15 03:50:00|9.05|8.05|9.05|8.05|9.08|8.08|9.05|8.05|0
1700020500000|2023-11-15 03:55:00|9.03|8.03|9.01|8.01|9.05|8.05|8.99|7.99|0
1700020800000|2023-11-15 04:00:00|8.99|7.99|9.01|8.01|9.03|8.03|8.99|7.99|0
1700021100000|2023-11-15 04:05:00|8.98|7.98|8.96|7.96|9.01|8.01|8.96|7.96|0
1700021400000|2023-11-15 04:10:00|8.94|7.94|8.94|7.94|8.96|7.96|8.94|7.94|0
1700021700000|2023-11-15 04:15:00|8.96|7.96|8.98|7.98|8.98|7.98|8.94|7.94|0
1700022000000|2023-11-15 04:20:00|9|8|9|8|9.02|8.02|8.98|7.98|0
1700022600000|2023-11-15 04:30:00|8.97|7.97|8.99|7.99|9|8|8.97|7.97|0
1700022900000|2023-11-15 04:35:00|8.97|7.97|9.01|8.01|9.02|8.02|8.95|7.95|0
1700023500000|2023-11-15 04:45:00|9.03|8.03|9.03|8.03|9.03|8.03|9.03|8.03|0
1700023800000|2023-11-15 04:50:00|9.05|8.05|9.05|8.05|9.07|8.07|9.05|8.05|0
1700024100000|2023-11-15 04:55:00|9.07|8.07|9.07|8.07|9.09|8.09|9.07|8.07|0
1700024400000|2023-11-15 05:00:00|9.09|8.09|9.05|8.05|9.11|8.11|9.05|8.05|0
1700024700000|2023-11-15 05:05:00|9.07|8.07|9.09|8.09|9.09|8.09|9.05|8.05|0
1700025000000|2023-11-15 05:10:00|9.07|8.07|9.02|8.02|9.07|8.07|9.02|8.02|0
1700025300000|2023-11-15 05:15:00|9|8|8.98|7.98|9.02|8.02|8.98|7.98|0
1700025600000|2023-11-15 05:20:00|9|8|8.93|7.93|9|8|8.93|7.93|0
1700025900000|2023-11-15 05:25:00|8.95|7.95|8.74|7.74|8.95|7.95|8.72|7.72|0
1700026200000|2023-11-15 05:30:00|8.76|7.76|8.72|7.72|8.78|7.78|8.72|7.72|0
1700026500000|2023-11-15 05:35:00|8.69|7.69|8.71|7.71|8.74|7.74|8.67|7.67|0
1700026800000|2023-11-15 05:40:00|8.74|7.74|8.8|7.8|8.8|7.8|8.71|7.71|0
1700027100000|2023-11-15 05:45:00|8.78|7.78|8.75|7.75|8.78|7.78|8.73|7.73|0
1700027400000|2023-11-15 05:50:00|8.73|7.73|8.86|7.86|8.86|7.86|8.73|7.73|0
1700027700000|2023-11-15 05:55:00|8.88|7.88|8.86|7.86|8.9|7.9|8.83|7.83|0
1700028000000|2023-11-15 06:00:00|8.88|7.88|8.92|7.92|8.94|7.94|8.88|7.88|0
1700028300000|2023-11-15 06:05:00|8.94|7.94|8.94|7.94|8.94|7.94|8.87|7.87|0
1700028600000|2023-11-15 06:10:00|8.92|7.92|8.96|7.96|8.98|7.98|8.92|7.92|0
1700028900000|2023-11-15 06:15:00|8.94|7.94|8.91|7.91|8.95|7.95|8.89|7.89|0
1700029200000|2023-11-15 06:20:00|8.9|7.9|8.93|7.93|8.93|7.93|8.87|7.87|0
1700029500000|2023-11-15 06:25:00|8.91|7.91|8.87|7.87|8.93|7.93|8.87|7.87|0
1700029800000|2023-11-15 06:30:00|8.89|7.89|8.88|7.88|8.93|7.93|8.86|7.86|0
1700030100000|2023-11-15 06:35:00|8.9|7.9|8.78|7.78|8.91|7.91|8.78|7.78|0
1700030400000|2023-11-15 06:40:00|8.76|7.76|8.7|7.7|8.78|7.78|8.67|7.67|0
1700030700000|2023-11-15 06:45:00|8.71|7.71|8.82|7.82|8.82|7.82|8.58|7.58|0
1700031000000|2023-11-15 06:50:00|8.84|7.84|8.77|7.77|8.84|7.84|8.69|7.69|0
1700031300000|2023-11-15 06:55:00|8.79|7.79|9.49|8.49|9.58|8.58|8.77|7.77|0
1700031600000|2023-11-15 07:00:00|9.47|8.47|9.76|8.76|9.78|8.78|9.4|8.4|0
1700031900000|2023-11-15 07:05:00|9.78|8.78|9.9|8.9|9.92|8.92|9.74|8.74|0
1700032200000|2023-11-15 07:10:00|9.87|8.87|9.92|8.92|9.96|8.96|9.85|8.85|0
1700032500000|2023-11-15 07:15:00|9.93|8.93|9.9|8.9|9.96|8.96|9.87|8.87|0
1700032800000|2023-11-15 07:20:00|9.89|8.89|9.89|8.89|9.94|8.94|9.87|8.87|0
1700033100000|2023-11-15 07:25:00|9.91|8.91|9.84|8.84|9.91|8.91|9.84|8.84|0
1700033400000|2023-11-15 07:30:00|9.82|8.82|9.84|8.84|9.86|8.86|9.8|8.8|0
1700033700000|2023-11-15 07:35:00|9.86|8.86|9.77|8.77|9.86|8.86|9.72|8.72|0
1700034000000|2023-11-15 07:40:00|9.75|8.75|9.79|8.79|9.81|8.81|9.7|8.7|0
1700034300000|2023-11-15 07:45:00|9.81|8.81|9.86|8.86|9.88|8.88|9.81|8.81|0
1700034600000|2023-11-15 07:50:00|9.88|8.88|9.85|8.85|9.88|8.88|9.76|8.76|0
1700034900000|2023-11-15 07:55:00|9.83|8.83|9.89|8.89|9.92|8.92|9.83|8.83|0
1700035200000|2023-11-15 08:00:00|9.9|8.9|9.6|8.6|9.9|8.9|9.6|8.6|0
1700035500000|2023-11-15 08:05:00|9.58|8.58|9.67|8.67|9.71|8.71|9.51|8.51|0
1700035800000|2023-11-15 08:10:00|9.64|8.64|9.7|8.7|10.37|9.37|9.57|8.57|0
1700036100000|2023-11-15 08:15:00|9.68|8.68|9.61|8.61|9.7|8.7|9.54|8.54|0
1700036400000|2023-11-15 08:20:00|9.63|8.63|9.58|8.58|9.65|8.65|9.54|8.54|0
1700036700000|2023-11-15 08:25:00|9.54|8.54|9.65|8.65|9.7|8.7|9.54|8.54|0
1700037000000|2023-11-15 08:30:00|9.67|8.67|9.58|8.58|9.69|8.69|9.58|8.58|0
1700037300000|2023-11-15 08:35:00|9.57|8.57|9.49|8.49|9.57|8.57|9.44|8.44|0
1700037600000|2023-11-15 08:40:00|9.51|8.51|9.27|8.27|9.53|8.53|9.24|8.24|0
1700037900000|2023-11-15 08:45:00|9.24|8.24|9.22|8.22|9.29|8.29|9.18|8.18|0
1700038200000|2023-11-15 08:50:00|9.2|8.2|9.2|8.2|9.22|8.22|9.13|8.13|0
1700038500000|2023-11-15 08:55:00|9.22|8.22|9.13|8.13|9.22|8.22|9.09|8.09|0
1700038800000|2023-11-15 09:00:00|9.15|8.15|9.24|8.24|9.3|8.3|9.11|8.11|0
1700039100000|2023-11-15 09:05:00|9.22|8.22|9.3|8.3|9.31|8.31|9.17|8.17|0
1700039400000|2023-11-15 09:10:00|9.28|8.28|9.47|8.47|9.54|8.54|9.28|8.28|0
1700039700000|2023-11-15 09:15:00|9.45|8.45|9.72|8.72|9.74|8.74|9.43|8.43|0
1700040000000|2023-11-15 09:20:00|9.74|8.74|9.63|8.63|9.76|8.76|9.6|8.6|0
1700040300000|2023-11-15 09:25:00|9.65|8.65|9.72|8.72|9.81|8.81|9.6|8.6|0
1700040600000|2023-11-15 09:30:00|9.69|8.69|9.81|8.81|9.81|8.81|9.69|8.69|0
1700040900000|2023-11-15 09:35:00|9.83|8.83|9.76|8.76|9.83|8.83|9.73|8.73|0
1700041200000|2023-11-15 09:40:00|9.73|8.73|9.99|8.99|10.01|9.01|9.73|8.73|0
1700041500000|2023-11-15 09:45:00|9.97|8.97|9.96|8.96|10.01|9.01|9.89|8.89|0
1700041800000|2023-11-15 09:50:00|9.98|8.98|9.96|8.96|9.98|8.98|9.91|8.91|0
1700042100000|2023-11-15 09:55:00|9.98|8.98|9.84|8.84|9.98|8.98|9.84|8.84|0
1700042400000|2023-11-15 10:00:00|9.86|8.86|9.79|8.79|9.91|8.91|9.79|8.79|0
1700042700000|2023-11-15 10:05:00|9.77|8.77|9.65|8.65|9.82|8.82|9.65|8.65|0
1700043000000|2023-11-15 10:10:00|9.68|8.68|9.67|8.67|9.68|8.68|9.63|8.63|0
1700043300000|2023-11-15 10:15:00|9.7|8.7|9.65|8.65|9.79|8.79|9.65|8.65|0
1700043600000|2023-11-15 10:20:00|9.63|8.63|9.65|8.65|9.67|8.67|9.63|8.63|0
1700043900000|2023-11-15 10:25:00|9.63|8.63|9.49|8.49|9.63|8.63|9.47|8.47|0
1700044200000|2023-11-15 10:30:00|9.47|8.47|9.35|8.35|9.49|8.49|9.31|8.31|0
1700044500000|2023-11-15 10:35:00|9.33|8.33|9.16|8.16|9.33|8.33|9.16|8.16|0
1700044800000|2023-11-15 10:40:00|9.17|8.17|9.24|8.24|9.24|8.24|9.17|8.17|0
1700045100000|2023-11-15 10:45:00|9.26|8.26|9.24|8.24|9.26|8.26|9.15|8.15|0
1700045400000|2023-11-15 10:50:00|9.22|8.22|9.11|8.11|9.24|8.24|9.09|8.09|0
1700045700000|2023-11-15 10:55:00|9.13|8.13|9.17|8.17|9.19|8.19|9.06|8.06|0
1700046000000|2023-11-15 11:00:00|9.15|8.15|9.28|8.28|9.28|8.28|9.15|8.15|0
1700046300000|2023-11-15 11:05:00|9.3|8.3|9.38|8.38|9.5|8.5|9.28|8.28|0
1700046600000|2023-11-15 11:10:00|9.41|8.41|9.47|8.47|9.49|8.49|9.36|8.36|0
1700046900000|2023-11-15 11:15:00|9.45|8.45|9.43|8.43|9.49|8.49|9.36|8.36|0
1700047200000|2023-11-15 11:20:00|9.4|8.4|9.36|8.36|9.42|8.42|9.31|8.31|0
1700047500000|2023-11-15 11:25:00|9.33|8.33|9.29|8.29|9.36|8.36|9.25|8.25|0
1700047800000|2023-11-15 11:30:00|9.31|8.31|9.16|8.16|9.33|8.33|9.14|8.14|0
1700048100000|2023-11-15 11:35:00|9.15|8.15|9.09|8.09|9.16|8.16|9.05|8.05|0
1700048400000|2023-11-15 11:40:00|9.07|8.07|9.09|8.09|9.15|8.15|9.02|8.02|0
1700048700000|2023-11-15 11:45:00|9.08|8.08|8.94|7.94|9.11|8.11|8.94|7.94|0
1700049000000|2023-11-15 11:50:00|8.96|7.96|8.98|7.98|9|8|8.94|7.94|0
1700049300000|2023-11-15 11:55:00|8.96|7.96|8.93|7.93|8.98|7.98|8.91|7.91|0
1700049600000|2023-11-15 12:00:00|8.96|7.96|8.95|7.95|9.1|8.1|8.95|7.95|0
1700049900000|2023-11-15 12:05:00|8.97|7.97|8.95|7.95|9.04|8.04|8.95|7.95|0
1700050200000|2023-11-15 12:10:00|8.97|7.97|8.72|7.72|8.97|7.97|8.7|7.7|0
1700050500000|2023-11-15 12:15:00|8.74|7.74|8.8|7.8|8.8|7.8|8.66|7.66|0
1700050800000|2023-11-15 12:20:00|8.78|7.78|9.09|8.09|9.16|8.16|8.76|7.76|0
1700051100000|2023-11-15 12:25:00|9.07|8.07|8.92|7.92|9.14|8.14|8.82|7.82|0
1700051400000|2023-11-15 12:30:00|8.93|7.93|9.28|8.28|9.3|8.3|8.71|7.71|0
1700051700000|2023-11-15 12:35:00|9.26|8.26|9.34|8.34|9.43|8.43|9.26|8.26|0
1700052000000|2023-11-15 12:40:00|9.32|8.32|9.41|8.41|9.47|8.47|9.32|8.32|0
1700052300000|2023-11-15 12:45:00|9.43|8.43|9.47|8.47|9.54|8.54|9.38|8.38|0
1700052600000|2023-11-15 12:50:00|9.45|8.45|9.34|8.34|9.51|8.51|9.34|8.34|0
1700052900000|2023-11-15 12:55:00|9.36|8.36|9.21|8.21|9.36|8.36|9.16|8.16|0
1700053200000|2023-11-15 13:00:00|9.18|8.18|9.25|8.25|9.33|8.33|9.12|8.12|0
1700053500000|2023-11-15 13:05:00|9.27|8.27|9.19|8.19|9.33|8.33|9.14|8.14|0
1700053800000|2023-11-15 13:10:00|9.18|8.18|9.22|8.22|9.39|8.39|9.16|8.16|0
1700054100000|2023-11-15 13:15:00|9.24|8.24|9.18|8.18|9.31|8.31|9.11|8.11|0
1700054400000|2023-11-15 13:20:00|9.15|8.15|9.23|8.23|9.26|8.26|9.13|8.13|0
1700054700000|2023-11-15 13:25:00|9.24|8.24|9.25|8.25|9.3|8.3|9.19|8.19|0
1700055000000|2023-11-15 13:30:00|9.26|8.26|9.11|8.11|9.81|8.81|8.6|7.6|0
1700055300000|2023-11-15 13:35:00|9.15|8.15|9.37|8.37|9.44|8.44|9|8|0
1700055600000|2023-11-15 13:40:00|9.39|8.39|9.68|8.68|9.8|8.8|9.17|8.17|0
1700055900000|2023-11-15 13:45:00|9.7|8.7|9.3|8.3|9.84|8.84|9.28|8.28|0
1700056200000|2023-11-15 13:50:00|9.32|8.32|9.1|8.1|9.32|8.32|9.08|8.08|0
1700056500000|2023-11-15 13:55:00|9.12|8.12|9.27|8.27|9.34|8.34|9.1|8.1|0
1700056800000|2023-11-15 14:00:00|9.21|8.21|9.49|8.49|9.54|8.54|9.21|8.21|0
1700057100000|2023-11-15 14:05:00|9.47|8.47|9.58|8.58|9.58|8.58|9.38|8.38|0
1700057400000|2023-11-15 14:10:00|9.56|8.56|9.78|8.78|9.81|8.81|9.56|8.56|0
1700057700000|2023-11-15 14:15:00|9.76|8.76|9.69|8.69|9.9|8.9|9.65|8.65|0
1700058000000|2023-11-15 14:20:00|9.71|8.71|9.8|8.8|9.87|8.87|9.64|8.64|0
1700058300000|2023-11-15 14:25:00|9.79|8.79|9.46|8.46|9.83|8.83|9.46|8.46|0
1700058600000|2023-11-15 14:30:00|9.26|8.26|8.91|7.91|9.39|8.39|8.78|7.78|0
1700058900000|2023-11-15 14:35:00|8.86|7.86|9.01|8.01|9.1|8.1|8.67|7.67|0
1700059200000|2023-11-15 14:40:00|8.99|7.99|9.25|8.25|9.38|8.38|8.88|7.88|0
1700059500000|2023-11-15 14:45:00|9.28|8.28|9.27|8.27|9.47|8.47|9.16|8.16|0
1700059800000|2023-11-15 14:50:00|9.25|8.25|9.51|8.51|9.85|8.85|9.18|8.18|0
1700060100000|2023-11-15 14:55:00|9.6|8.6|9.4|8.4|9.67|8.67|9.31|8.31|0
1700060400000|2023-11-15 15:00:00|9.37|8.37|9.28|8.28|9.51|8.51|9.24|8.24|0
1700060700000|2023-11-15 15:05:00|9.31|8.31|9.02|8.02|9.44|8.44|9.02|8.02|0
1700061000000|2023-11-15 15:10:00|9.04|8.04|9.02|8.02|9.21|8.21|8.98|7.98|0
1700061300000|2023-11-15 15:15:00|9|8|8.76|7.76|9.02|8.02|8.62|7.62|0
1700061600000|2023-11-15 15:20:00|8.74|7.74|8.53|7.53|8.94|7.94|8.51|7.51|0
1700061900000|2023-11-15 15:25:00|8.51|7.51|8.74|7.74|8.78|7.78|8.31|7.31|0
1700062200000|2023-11-15 15:30:00|8.76|7.76|8.69|7.69|8.9|7.9|8.57|7.57|0
1700062500000|2023-11-15 15:35:00|8.67|7.67|8.67|7.67|8.71|7.71|8.53|7.53|0
1700062800000|2023-11-15 15:40:00|8.65|7.65|8.5|7.5|8.69|7.69|8.42|7.42|0
1700063100000|2023-11-15 15:45:00|8.48|7.48|8.57|7.57|8.85|7.85|8.34|7.34|0
1700063400000|2023-11-15 15:50:00|8.59|7.59|8.53|7.53|8.63|7.63|8.43|7.43|0
1700063700000|2023-11-15 15:55:00|8.55|7.55|8.63|7.63|8.69|7.69|8.43|7.43|0
1700064000000|2023-11-15 16:00:00|8.59|7.59|8.57|7.57|8.63|7.63|8.41|7.41|0
1700064300000|2023-11-15 16:05:00|8.63|7.63|8.71|7.71|9|8|8.61|7.61|0
1700064600000|2023-11-15 16:10:00|8.69|7.69|9|8|9.02|8.02|8.57|7.57|0
1700064900000|2023-11-15 16:15:00|8.98|7.98|8.77|7.77|9.06|8.06|8.75|7.75|0
1700065200000|2023-11-15 16:20:00|8.75|7.75|8.68|7.68|8.91|7.91|8.64|7.64|0
1700065500000|2023-11-15 16:25:00|8.7|7.7|8.89|7.89|8.98|7.98|8.7|7.7|0
1700065800000|2023-11-15 16:30:00|8.87|7.87|8.75|7.75|8.95|7.95|8.65|7.65|0
1700066100000|2023-11-15 16:35:00|8.77|7.77|9.09|8.09|9.29|8.29|8.75|7.75|0
1700066400000|2023-11-15 16:40:00|9.11|8.11|9.49|8.49|9.58|8.58|9.11|8.11|0
1700066700000|2023-11-15 16:45:00|9.47|8.47|9.15|8.15|9.47|8.47|9.09|8.09|0
1700067000000|2023-11-15 16:50:00|9.18|8.18|9.81|8.81|9.86|8.86|9.18|8.18|0
1700067300000|2023-11-15 16:55:00|9.79|8.79|9.76|8.76|9.85|8.85|9.65|8.65|0
1700067600000|2023-11-15 17:00:00|9.78|8.78|9.76|8.76|9.87|8.87|9.62|8.62|0
1700067900000|2023-11-15 17:05:00|9.78|8.78|9.76|8.76|9.85|8.85|9.55|8.55|0
1700068200000|2023-11-15 17:10:00|9.78|8.78|9.8|8.8|10.03|9.03|9.76|8.76|0
1700068500000|2023-11-15 17:15:00|9.78|8.78|9.8|8.8|9.94|8.94|9.73|8.73|0
1700068800000|2023-11-15 17:20:00|9.82|8.82|9.66|8.66|9.84|8.84|9.59|8.59|0
1700069100000|2023-11-15 17:25:00|9.68|8.68|9.46|8.46|9.71|8.71|9.46|8.46|0
1700069400000|2023-11-15 17:30:00|9.5|8.5|9.41|8.41|9.66|8.66|9.41|8.41|0
1700069700000|2023-11-15 17:35:00|9.43|8.43|9.39|8.39|9.5|8.5|9.3|8.3|0
1700070000000|2023-11-15 17:40:00|9.41|8.41|9.65|8.65|9.74|8.74|9.34|8.34|0
1700070300000|2023-11-15 17:45:00|9.67|8.67|9.52|8.52|9.77|8.77|9.52|8.52|0
1700070600000|2023-11-15 17:50:00|9.54|8.54|9.63|8.63|9.76|8.76|9.54|8.54|0
1700070900000|2023-11-15 17:55:00|9.65|8.65|9.83|8.83|9.9|8.9|9.51|8.51|0
1700071200000|2023-11-15 18:00:00|9.9|8.9|10.01|9.01|10.2|9.2|9.76|8.76|0
1700071500000|2023-11-15 18:05:00|10.04|9.04|10.41|9.41|10.51|9.51|9.99|8.99|0
1700071800000|2023-11-15 18:10:00|10.39|9.39|10.56|9.56|10.58|9.58|10.25|9.25|0
1700072100000|2023-11-15 18:15:00|10.53|9.53|10.36|9.36|10.73|9.73|10.36|9.36|0
1700072400000|2023-11-15 18:20:00|10.34|9.34|9.93|8.93|10.36|9.36|9.93|8.93|0
1700072700000|2023-11-15 18:25:00|9.96|8.96|9.84|8.84|10.05|9.05|9.79|8.79|0
1700073000000|2023-11-15 18:30:00|9.86|8.86|9.59|8.59|9.98|8.98|9.59|8.59|0
1700073300000|2023-11-15 18:35:00|9.61|8.61|9.63|8.63|9.72|8.72|9.54|8.54|0
1700073600000|2023-11-15 18:40:00|9.65|8.65|9.54|8.54|9.65|8.65|9.43|8.43|0
1700073900000|2023-11-15 18:45:00|9.49|8.49|9.51|8.51|9.6|8.6|9.45|8.45|0
1700074200000|2023-11-15 18:50:00|9.49|8.49|9.44|8.44|9.54|8.54|9.33|8.33|0
1700074500000|2023-11-15 18:55:00|9.42|8.42|9.42|8.42|9.51|8.51|9.36|8.36|0
1700074800000|2023-11-15 19:00:00|9.38|8.38|9.26|8.26|9.4|8.4|9.18|8.18|0
1700075100000|2023-11-15 19:05:00|9.24|8.24|9.28|8.28|9.33|8.33|9.18|8.18|0
1700075400000|2023-11-15 19:10:00|9.26|8.26|9.33|8.33|9.33|8.33|9.2|8.2|0
1700075700000|2023-11-15 19:15:00|9.35|8.35|9.66|8.66|9.75|8.75|9.35|8.35|0
1700076000000|2023-11-15 19:20:00|9.68|8.68|9.57|8.57|9.93|8.93|9.54|8.54|0
1700076300000|2023-11-15 19:25:00|9.59|8.59|8.99|7.99|9.59|8.59|8.99|7.99|0
1700076600000|2023-11-15 19:30:00|8.97|7.97|8.92|7.92|9.05|8.05|8.88|7.88|0
1700076900000|2023-11-15 19:35:00|8.94|7.94|8.86|7.86|9.01|8.01|8.86|7.86|0
1700077200000|2023-11-15 19:40:00|8.88|7.88|9.04|8.04|9.13|8.13|8.79|7.79|0
1700077500000|2023-11-15 19:45:00|9.02|8.02|9.33|8.33|9.35|8.35|9.02|8.02|0
1700077800000|2023-11-15 19:50:00|9.3|8.3|9.37|8.37|9.44|8.44|9.24|8.24|0
1700078100000|2023-11-15 19:55:00|9.35|8.35|9.15|8.15|9.39|8.39|9.1|8.1|0
1700078400000|2023-11-15 20:00:00|9.17|8.17|9.3|8.3|9.3|8.3|9.04|8.04|0
1700078700000|2023-11-15 20:05:00|9.28|8.28|9.47|8.47|9.47|8.47|9.19|8.19|0
1700079000000|2023-11-15 20:10:00|9.5|8.5|9.21|8.21|9.5|8.5|9.18|8.18|0
1700079300000|2023-11-15 20:15:00|9.23|8.23|9.2|8.2|9.38|8.38|9.1|8.1|0
1700079600000|2023-11-15 20:20:00|9.23|8.23|9.45|8.45|9.45|8.45|9.14|8.14|0
1700079900000|2023-11-15 20:25:00|9.42|8.42|9.29|8.29|9.58|8.58|9.29|8.29|0
1700080200000|2023-11-15 20:30:00|9.27|8.27|9.16|8.16|9.31|8.31|9.11|8.11|0
1700080500000|2023-11-15 20:35:00|9.18|8.18|9.11|8.11|9.2|8.2|9.02|8.02|0
1700080800000|2023-11-15 20:40:00|9.13|8.13|9.35|8.35|9.37|8.37|9.07|8.07|0
1700081100000|2023-11-15 20:45:00|9.33|8.33|9.87|8.87|9.87|8.87|9.33|8.33|0
1700081400000|2023-11-15 20:50:00|9.85|8.85|10.01|9.01|10.03|9.03|9.75|8.75|0
1700081700000|2023-11-15 20:55:00|10.03|9.03|9.15|8.15|10.03|9.03|9.11|8.11|0
1700082000000|2023-11-15 21:00:00|9.17|8.17|9.53|8.53|9.55|8.55|9.17|8.17|0
1700082300000|2023-11-15 21:05:00|9.55|8.55|9.69|8.69|9.81|8.81|9.53|8.53|0
1700082600000|2023-11-15 21:10:00|9.71|8.71|9.85|8.85|9.87|8.87|9.66|8.66|0
1700082900000|2023-11-15 21:15:00|10.05|8.65|10.02|8.62|10.05|8.65|9.93|8.53|0
1700083200000|2023-11-15 21:20:00|10|8.6|10|8.6|10.05|8.65|10|8.6|0
1700083500000|2023-11-15 21:25:00|10.02|8.62|10|8.6|10.04|8.64|9.98|8.58|0
1700083800000|2023-11-15 21:30:00|9.97|8.57|9.97|8.57|10|8.6|9.95|8.55|0
1700084100000|2023-11-15 21:35:00|9.99|8.59|9.97|8.57|9.99|8.59|9.97|8.57|0
1700084400000|2023-11-15 21:40:00|9.99|8.59|9.94|8.54|9.99|8.59|9.9|8.5|0
1700084700000|2023-11-15 21:45:00|9.97|8.57|10.01|8.61|10.01|8.61|9.97|8.57|0
1700085000000|2023-11-15 21:50:00|10|8.6|9.93|8.53|10|8.6|9.92|8.52|0
1700085300000|2023-11-15 21:55:00|9.94|8.54|9.9|8.5|9.94|8.54|9.87|8.47|0
1700085600000|2023-11-15 22:00:00|9.89|8.49|9.92|8.52|9.92|8.52|9.88|8.48|0
1700085900000|2023-11-15 22:05:00|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1700086200000|2023-11-15 22:10:00|9.99|8.59|9.94|8.54|9.99|8.59|9.94|8.54|0
1700086500000|2023-11-15 22:15:00|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1700086800000|2023-11-15 22:20:00|9.94|8.54|9.94|8.54|9.94|8.54|9.94|8.54|0
1700087100000|2023-11-15 22:25:00|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1700087400000|2023-11-15 22:30:00|9.95|8.55|9.94|8.54|9.97|8.57|9.94|8.54|0
1700087700000|2023-11-15 22:35:00|9.96|8.56|9.95|8.55|9.96|8.56|9.95|8.55|0
1700088600000|2023-11-15 22:50:00|9.92|8.52|9.91|8.51|9.93|8.53|9.9|8.5|0
1700088900000|2023-11-15 22:55:00|9.92|8.52|9.91|8.51|9.92|8.52|9.91|8.51|0
1700089200000|2023-11-15 23:00:00|9.81|8.41|9.79|8.39|9.89|8.49|9.77|8.37|0
1700089500000|2023-11-15 23:05:00|9.77|8.37|9.79|8.39|9.82|8.42|9.75|8.35|0
1700089800000|2023-11-15 23:10:00|9.77|8.37|9.86|8.46|9.91|8.51|9.72|8.32|0
1700090100000|2023-11-15 23:15:00|9.81|8.41|9.74|8.34|9.84|8.44|9.72|8.32|0
1700090400000|2023-11-15 23:20:00|9.72|8.32|9.72|8.32|9.74|8.34|9.69|8.29|0
1700090700000|2023-11-15 23:25:00|9.74|8.34|9.72|8.32|9.74|8.34|9.67|8.27|0
1700091000000|2023-11-15 23:30:00|9.69|8.29|9.69|8.29|9.74|8.34|9.69|8.29|0
1700091300000|2023-11-15 23:35:00|9.71|8.31|9.73|8.33|9.76|8.36|9.71|8.31|0
1700091600000|2023-11-15 23:40:00|9.76|8.36|9.71|8.31|9.76|8.36|9.69|8.29|0
1700091900000|2023-11-15 23:45:00|9.69|8.29|9.66|8.26|9.71|8.31|9.62|8.22|0
1700092200000|2023-11-15 23:50:00|9.65|8.25|9.64|8.24|9.68|8.28|9.62|8.22|0
1700092500000|2023-11-15 23:55:00|9.62|8.22|9.61|8.21|9.66|8.26|9.61|8.21|0
1700092800000|2023-11-16 00:00:00|9.64|8.24|9.59|8.19|9.66|8.26|9.57|8.17|0
1700093100000|2023-11-16 00:05:00|9.57|8.17|9.5|8.1|9.57|8.17|9.45|8.05|0
1700093400000|2023-11-16 00:10:00|9.49|8.09|9.5|8.1|9.52|8.12|9.46|8.06|0
1700093700000|2023-11-16 00:15:00|9.49|8.09|9.36|7.96|9.52|8.12|9.32|7.92|0
1700094000000|2023-11-16 00:20:00|9.34|7.94|9.4|8|9.4|8|9.29|7.89|0
1700094300000|2023-11-16 00:25:00|9.38|7.98|9.44|8.04|9.49|8.09|9.36|7.96|0
1700094600000|2023-11-16 00:30:00|9.42|8.02|9.33|7.93|9.44|8.04|9.33|7.93|0
1700094900000|2023-11-16 00:35:00|9.35|7.95|9.42|8.02|9.42|8.02|9.33|7.93|0
1700095200000|2023-11-16 00:40:00|9.44|8.04|9.48|8.08|9.51|8.11|9.44|8.04|0
1700095500000|2023-11-16 00:45:00|9.51|8.11|9.48|8.08|9.51|8.11|9.44|8.04|0
1700095800000|2023-11-16 00:50:00|9.49|8.09|9.5|8.1|9.53|8.13|9.46|8.06|0
1700096100000|2023-11-16 00:55:00|9.49|8.09|9.39|7.99|9.5|8.1|9.39|7.99|0
1700096400000|2023-11-16 01:00:00|9.41|8.01|9.52|8.12|9.52|8.12|9.39|7.99|0
1700096700000|2023-11-16 01:05:00|9.54|8.14|9.56|8.16|9.61|8.21|9.5|8.1|0
1700097000000|2023-11-16 01:10:00|9.57|8.17|9.61|8.21|9.63|8.23|9.56|8.16|0
1700097300000|2023-11-16 01:15:00|9.58|8.18|9.69|8.29|9.72|8.32|9.54|8.14|0
1700097600000|2023-11-16 01:20:00|9.67|8.27|9.93|8.53|10.1|8.7|9.64|8.24|0
1700097900000|2023-11-16 01:25:00|9.96|8.56|10.05|8.65|10.09|8.69|9.93|8.53|0
1700098200000|2023-11-16 01:30:00|9.87|8.87|9.84|8.84|9.89|8.89|9.82|8.82|0
1700098500000|2023-11-16 01:35:00|9.82|8.82|9.94|8.94|9.94|8.94|9.8|8.8|0
1700098800000|2023-11-16 01:40:00|9.96|8.96|9.93|8.93|9.98|8.98|9.89|8.89|0
1700099100000|2023-11-16 01:45:00|9.96|8.96|10|9|10|9|9.91|8.91|0
1700099400000|2023-11-16 01:50:00|10.03|9.03|10.09|9.09|10.19|9.19|10|9|0
1700099700000|2023-11-16 01:55:00|10.12|9.12|10.46|9.46|10.46|9.46|10.09|9.09|0
1700100000000|2023-11-16 02:00:00|10.43|9.43|10.58|9.58|10.65|9.65|10.41|9.41|0
1700100300000|2023-11-16 02:05:00|10.55|9.55|10.67|9.67|10.67|9.67|10.53|9.53|0
1700100600000|2023-11-16 02:10:00|10.65|9.65|10.6|9.6|10.67|9.67|10.57|9.57|0
1700100900000|2023-11-16 02:15:00|10.57|9.57|10.3|9.3|10.58|9.58|10.3|9.3|0
1700101200000|2023-11-16 02:20:00|10.32|9.32|10.3|9.3|10.4|9.4|10.18|9.18|0
1700101500000|2023-11-16 02:25:00|10.31|9.31|10.47|9.47|10.47|9.47|10.27|9.27|0
1700101800000|2023-11-16 02:30:00|10.44|9.44|10.44|9.44|10.49|9.49|10.42|9.42|0
1700102100000|2023-11-16 02:35:00|10.46|9.46|10.51|9.51|10.61|9.61|10.44|9.44|0
1700102400000|2023-11-16 02:40:00|10.52|9.52|10.39|9.39|10.56|9.56|10.39|9.39|0
1700102700000|2023-11-16 02:45:00|10.36|9.36|10.43|9.43|10.43|9.43|10.36|9.36|0
1700103000000|2023-11-16 02:50:00|10.46|9.46|10.43|9.43|10.56|9.56|10.41|9.41|0
1700103300000|2023-11-16 02:55:00|10.44|9.44|10.48|9.48|10.53|9.53|10.41|9.41|0
1700103600000|2023-11-16 03:00:00|10.47|9.47|10.33|9.33|10.48|9.48|10.33|9.33|0
1700103900000|2023-11-16 03:05:00|10.35|9.35|10.28|9.28|10.4|9.4|10.28|9.28|0
1700104200000|2023-11-16 03:10:00|10.25|9.25|10.25|9.25|10.33|9.33|10.23|9.23|0
1700104500000|2023-11-16 03:15:00|10.28|9.28|10.25|9.25|10.37|9.37|10.25|9.25|0
1700104800000|2023-11-16 03:20:00|10.27|9.27|10.22|9.22|10.27|9.27|10.2|9.2|0
1700105100000|2023-11-16 03:25:00|10.25|9.25|10.26|9.26|10.27|9.27|10.22|9.22|0
1700105400000|2023-11-16 03:30:00|10.27|9.27|10.22|9.22|10.34|9.34|10.22|9.22|0
1700105700000|2023-11-16 03:35:00|10.23|9.23|10.38|9.38|10.39|9.39|10.17|9.17|0
1700106000000|2023-11-16 03:40:00|10.39|9.39|10.36|9.36|10.41|9.41|10.34|9.34|0
1700106300000|2023-11-16 03:45:00|10.37|9.37|10.38|9.38|10.43|9.43|10.36|9.36|0
1700106600000|2023-11-16 03:50:00|10.41|9.41|10.38|9.38|10.46|9.46|10.36|9.36|0
1700106900000|2023-11-16 03:55:00|10.39|9.39|10.43|9.43|10.48|9.48|10.38|9.38|0
1700107200000|2023-11-16 04:00:00|10.4|9.4|10.35|9.35|10.45|9.45|10.35|9.35|0
1700107500000|2023-11-16 04:05:00|10.38|9.38|10.25|9.25|10.38|9.38|10.25|9.25|0
1700107800000|2023-11-16 04:10:00|10.23|9.23|10.25|9.25|10.28|9.28|10.23|9.23|0
1700108100000|2023-11-16 04:15:00|10.28|9.28|10.23|9.23|10.28|9.28|10.2|9.2|0
1700108400000|2023-11-16 04:20:00|10.22|9.22|10.27|9.27|10.3|9.3|10.18|9.18|0
1700108700000|2023-11-16 04:25:00|10.25|9.25|10.24|9.24|10.27|9.27|10.22|9.22|0
1700109000000|2023-11-16 04:30:00|10.23|9.23|10.27|9.27|10.29|9.29|10.22|9.22|0
1700109300000|2023-11-16 04:35:00|10.29|9.29|10.22|9.22|10.29|9.29|10.19|9.19|0
1700109600000|2023-11-16 04:40:00|10.24|9.24|10.26|9.26|10.26|9.26|10.24|9.24|0
1700109900000|2023-11-16 04:45:00|10.29|9.29|10.21|9.21|10.29|9.29|10.21|9.21|0
1700110200000|2023-11-16 04:50:00|10.19|9.19|10.09|9.09|10.21|9.21|10.07|9.07|0
1700110500000|2023-11-16 04:55:00|10.08|9.08|10.06|9.06|10.09|9.09|10.02|9.02|0
1700110800000|2023-11-16 05:00:00|10.04|9.04|10.04|9.04|10.09|9.09|10.04|9.04|0
1700111100000|2023-11-16 05:05:00|10.06|9.06|9.87|8.87|10.11|9.11|9.87|8.87|0
1700111400000|2023-11-16 05:10:00|9.89|8.89|9.89|8.89|9.94|8.94|9.85|8.85|0
1700111700000|2023-11-16 05:15:00|9.87|8.87|9.89|8.89|9.91|8.91|9.82|8.82|0
1700112000000|2023-11-16 05:20:00|9.91|8.91|9.87|8.87|9.91|8.91|9.87|8.87|0
1700112300000|2023-11-16 05:25:00|9.89|8.89|9.93|8.93|9.96|8.96|9.86|8.86|0
1700112600000|2023-11-16 05:30:00|9.91|8.91|9.81|8.81|9.91|8.91|9.79|8.79|0
1700112900000|2023-11-16 05:35:00|9.84|8.84|9.79|8.79|9.84|8.84|9.72|8.72|0
1700113200000|2023-11-16 05:40:00|9.8|8.8|9.83|8.83|9.86|8.86|9.79|8.79|0
1700113500000|2023-11-16 05:45:00|9.81|8.81|9.83|8.83|9.86|8.86|9.81|8.81|0
1700113800000|2023-11-16 05:50:00|9.81|8.81|9.85|8.85|9.87|8.87|9.81|8.81|0
1700114100000|2023-11-16 05:55:00|9.86|8.86|9.8|8.8|9.88|8.88|9.78|8.78|0
1700114400000|2023-11-16 06:00:00|9.83|8.83|9.64|8.64|9.83|8.83|9.62|8.62|0
1700114700000|2023-11-16 06:05:00|9.62|8.62|9.71|8.71|9.71|8.71|9.59|8.59|0
1700115000000|2023-11-16 06:10:00|9.68|8.68|9.59|8.59|9.71|8.71|9.59|8.59|0
1700115300000|2023-11-16 06:15:00|9.57|8.57|9.66|8.66|9.66|8.66|9.54|8.54|0
1700115600000|2023-11-16 06:20:00|9.63|8.63|9.68|8.68|9.68|8.68|9.63|8.63|0
1700115900000|2023-11-16 06:25:00|9.7|8.7|9.68|8.68|9.7|8.7|9.63|8.63|0
1700116200000|2023-11-16 06:30:00|9.7|8.7|9.7|8.7|9.71|8.71|9.65|8.65|0
1700116500000|2023-11-16 06:35:00|9.72|8.72|9.7|8.7|9.74|8.74|9.67|8.67|0
1700116800000|2023-11-16 06:40:00|9.69|8.69|9.62|8.62|9.72|8.72|9.6|8.6|0
1700117100000|2023-11-16 06:45:00|9.6|8.6|9.63|8.63|9.72|8.72|9.6|8.6|0
1700117400000|2023-11-16 06:50:00|9.62|8.62|9.6|8.6|9.62|8.62|9.57|8.57|0
1700117700000|2023-11-16 06:55:00|9.57|8.57|9.48|8.48|9.6|8.6|9.48|8.48|0
1700118000000|2023-11-16 07:00:00|9.5|8.5|9.52|8.52|9.6|8.6|9.47|8.47|0
1700118300000|2023-11-16 07:05:00|9.54|8.54|9.57|8.57|9.61|8.61|9.54|8.54|0
1700118600000|2023-11-16 07:10:00|9.59|8.59|9.52|8.52|9.59|8.59|9.5|8.5|0
1700118900000|2023-11-16 07:15:00|9.54|8.54|9.7|8.7|9.7|8.7|9.52|8.52|0
1700119200000|2023-11-16 07:20:00|9.69|8.69|9.68|8.68|9.75|8.75|9.65|8.65|0
1700119500000|2023-11-16 07:25:00|9.65|8.65|9.67|8.67|9.77|8.77|9.65|8.65|0
1700119800000|2023-11-16 07:30:00|9.7|8.7|9.6|8.6|9.72|8.72|9.6|8.6|0
1700120100000|2023-11-16 07:35:00|9.63|8.63|9.72|8.72|9.72|8.72|9.63|8.63|0
1700120400000|2023-11-16 07:40:00|9.74|8.74|9.62|8.62|9.76|8.76|9.6|8.6|0
1700120700000|2023-11-16 07:45:00|9.6|8.6|9.74|8.74|9.74|8.74|9.58|8.58|0
1700121000000|2023-11-16 07:50:00|9.76|8.76|9.75|8.75|9.76|8.76|9.64|8.64|0
1700121300000|2023-11-16 07:55:00|9.73|8.73|9.37|8.37|9.76|8.76|9.22|8.22|0
1700121600000|2023-11-16 08:00:00|9.35|8.35|9.3|8.3|9.53|8.53|9.28|8.28|0
1700121900000|2023-11-16 08:05:00|9.28|8.28|9.46|8.46|9.46|8.46|9.21|8.21|0
1700122200000|2023-11-16 08:10:00|9.43|8.43|9.28|8.28|9.52|8.52|9.28|8.28|0
1700122500000|2023-11-16 08:15:00|9.3|8.3|9.32|8.32|9.36|8.36|9.23|8.23|0
1700122800000|2023-11-16 08:20:00|9.34|8.34|9.27|8.27|9.36|8.36|9.23|8.23|0
1700123100000|2023-11-16 08:25:00|9.25|8.25|9.31|8.31|9.34|8.34|9.16|8.16|0
1700123400000|2023-11-16 08:30:00|9.28|8.28|9.27|8.27|9.38|8.38|9.22|8.22|0
1700123700000|2023-11-16 08:35:00|9.26|8.26|9.11|8.11|9.33|8.33|9.11|8.11|0
1700124000000|2023-11-16 08:40:00|9.13|8.13|9.33|8.33|9.38|8.38|9.11|8.11|0
1700124300000|2023-11-16 08:45:00|9.35|8.35|9.22|8.22|9.35|8.35|9.11|8.11|0
1700124600000|2023-11-16 08:50:00|9.19|8.19|9.28|8.28|9.28|8.28|9.15|8.15|0
1700124900000|2023-11-16 08:55:00|9.26|8.26|9.21|8.21|9.39|8.39|9.19|8.19|0
1700125200000|2023-11-16 09:00:00|9.26|8.26|9.44|8.44|9.46|8.46|9.19|8.19|0
1700125500000|2023-11-16 09:05:00|9.41|8.41|9.21|8.21|9.46|8.46|9.21|8.21|0
1700125800000|2023-11-16 09:10:00|9.23|8.23|9.1|8.1|9.25|8.25|9.1|8.1|0
1700126100000|2023-11-16 09:15:00|9.12|8.12|8.94|7.94|9.12|8.12|8.92|7.92|0
1700126400000|2023-11-16 09:20:00|8.92|7.92|9|8|9|8|8.9|7.9|0
1700126700000|2023-11-16 09:25:00|9.03|8.03|9.37|8.37|9.39|8.39|9.03|8.03|0
1700127000000|2023-11-16 09:30:00|9.39|8.39|9.53|8.53|9.55|8.55|9.39|8.39|0
1700127300000|2023-11-16 09:35:00|9.55|8.55|9.61|8.61|9.61|8.61|9.39|8.39|0
1700127600000|2023-11-16 09:40:00|9.57|8.57|9.64|8.64|9.66|8.66|9.52|8.52|0
1700127900000|2023-11-16 09:45:00|9.66|8.66|9.54|8.54|9.66|8.66|9.52|8.52|0
1700128200000|2023-11-16 09:50:00|9.52|8.52|9.63|8.63|9.65|8.65|9.52|8.52|0
1700128500000|2023-11-16 09:55:00|9.61|8.61|9.63|8.63|9.7|8.7|9.58|8.58|0
1700128800000|2023-11-16 10:00:00|9.65|8.65|9.6|8.6|9.68|8.68|9.51|8.51|0
1700129100000|2023-11-16 10:05:00|9.59|8.59|9.64|8.64|9.72|8.72|9.58|8.58|0
1700129400000|2023-11-16 10:10:00|9.65|8.65|9.49|8.49|9.65|8.65|9.49|8.49|0
1700129700000|2023-11-16 10:15:00|9.46|8.46|9.44|8.44|9.55|8.55|9.42|8.42|0
1700130000000|2023-11-16 10:20:00|9.46|8.46|9.35|8.35|9.48|8.48|9.3|8.3|0
1700130300000|2023-11-16 10:25:00|9.32|8.32|9.28|8.28|9.32|8.32|9.26|8.26|0
1700130600000|2023-11-16 10:30:00|9.26|8.26|9.28|8.28|9.28|8.28|9.21|8.21|0
1700130900000|2023-11-16 10:35:00|9.25|8.25|9.37|8.37|9.38|8.38|9.25|8.25|0
1700131200000|2023-11-16 10:40:00|9.36|8.36|9.45|8.45|9.46|8.46|9.36|8.36|0
1700131500000|2023-11-16 10:45:00|9.43|8.43|9.43|8.43|9.45|8.45|9.29|8.29|0
1700131800000|2023-11-16 10:50:00|9.4|8.4|9.38|8.38|9.43|8.43|9.29|8.29|0
1700132100000|2023-11-16 10:55:00|9.4|8.4|9.42|8.42|9.54|8.54|9.38|8.38|0
1700132400000|2023-11-16 11:00:00|9.45|8.45|9.4|8.4|9.47|8.47|9.35|8.35|0
1700132700000|2023-11-16 11:05:00|9.42|8.42|9.37|8.37|9.47|8.47|9.35|8.35|0
1700133000000|2023-11-16 11:10:00|9.4|8.4|9.42|8.42|9.46|8.46|9.39|8.39|0
1700133300000|2023-11-16 11:15:00|9.39|8.39|9.37|8.37|9.46|8.46|9.37|8.37|0
1700133600000|2023-11-16 11:20:00|9.39|8.39|9.28|8.28|9.39|8.39|9.26|8.26|0
1700133900000|2023-11-16 11:25:00|9.3|8.3|9.25|8.25|9.32|8.32|9.25|8.25|0
1700134200000|2023-11-16 11:30:00|9.23|8.23|9.39|8.39|9.39|8.39|9.23|8.23|0
1700134500000|2023-11-16 11:35:00|9.41|8.41|9.47|8.47|9.5|8.5|9.39|8.39|0
1700134800000|2023-11-16 11:40:00|9.5|8.5|9.3|8.3|9.5|8.5|9.19|8.19|0
1700135100000|2023-11-16 11:45:00|9.28|8.28|9.28|8.28|9.32|8.32|9.19|8.19|0
1700135400000|2023-11-16 11:50:00|9.26|8.26|9.21|8.21|9.32|8.32|9.21|8.21|0
1700135700000|2023-11-16 11:55:00|9.23|8.23|9.07|8.07|9.23|8.23|9.05|8.05|0
1700136000000|2023-11-16 12:00:00|9.05|8.05|9.34|8.34|9.34|8.34|9.05|8.05|0
1700136300000|2023-11-16 12:05:00|9.32|8.32|9.61|8.61|9.61|8.61|9.32|8.32|0
1700136600000|2023-11-16 12:10:00|9.59|8.59|9.66|8.66|9.75|8.75|9.57|8.57|0
1700136900000|2023-11-16 12:15:00|9.68|8.68|9.77|8.77|9.79|8.79|9.66|8.66|0
1700137200000|2023-11-16 12:20:00|9.79|8.79|9.77|8.77|9.86|8.86|9.7|8.7|0
1700137500000|2023-11-16 12:25:00|9.79|8.79|9.77|8.77|9.84|8.84|9.7|8.7|0
1700137800000|2023-11-16 12:30:00|9.74|8.74|9.58|8.58|9.81|8.81|9.53|8.53|0
1700138100000|2023-11-16 12:35:00|9.56|8.56|9.74|8.74|9.76|8.76|9.53|8.53|0
1700138400000|2023-11-16 12:40:00|9.72|8.72|9.69|8.69|9.8|8.8|9.58|8.58|0
1700138700000|2023-11-16 12:45:00|9.67|8.67|9.5|8.5|9.69|8.69|9.44|8.44|0
1700139000000|2023-11-16 12:50:00|9.53|8.53|9.69|8.69|9.69|8.69|9.43|8.43|0
1700139300000|2023-11-16 12:55:00|9.7|8.7|9.73|8.73|9.8|8.8|9.64|8.64|0
1700139600000|2023-11-16 13:00:00|9.71|8.71|9.61|8.61|9.8|8.8|9.52|8.52|0
1700139900000|2023-11-16 13:05:00|9.59|8.59|9.63|8.63|9.63|8.63|9.5|8.5|0
1700140200000|2023-11-16 13:10:00|9.61|8.61|9.89|8.89|9.89|8.89|9.56|8.56|0
1700140500000|2023-11-16 13:15:00|9.91|8.91|9.53|8.53|9.96|8.96|9.53|8.53|0
1700140800000|2023-11-16 13:20:00|9.48|8.48|9.3|8.3|9.5|8.5|9.21|8.21|0
1700141100000|2023-11-16 13:25:00|9.27|8.27|9.36|8.36|9.43|8.43|9.27|8.27|0
1700141400000|2023-11-16 13:30:00|9.37|8.37|9.26|8.26|9.51|8.51|8.92|7.92|0
1700141700000|2023-11-16 13:35:00|9.24|8.24|9.04|8.04|9.46|8.46|8.99|7.99|0
1700142000000|2023-11-16 13:40:00|9.06|8.06|9.03|8.03|9.26|8.26|9.03|8.03|0
1700142300000|2023-11-16 13:45:00|8.99|7.99|8.94|7.94|8.99|7.99|8.77|7.77|0
1700142600000|2023-11-16 13:50:00|8.92|7.92|8.9|7.9|8.94|7.94|8.79|7.79|0
1700142900000|2023-11-16 13:55:00|8.88|7.88|8.68|7.68|8.9|7.9|8.68|7.68|0
1700143200000|2023-11-16 14:00:00|8.7|7.7|9.05|8.05|9.05|8.05|8.7|7.7|0
1700143500000|2023-11-16 14:05:00|9.03|8.03|9.11|8.11|9.22|8.22|8.98|7.98|0
1700143800000|2023-11-16 14:10:00|9.09|8.09|9.2|8.2|9.22|8.22|9.09|8.09|0
1700144100000|2023-11-16 14:15:00|9.15|8.15|9.47|8.47|9.51|8.51|9.13|8.13|0
1700144400000|2023-11-16 14:20:00|9.44|8.44|9.51|8.51|9.53|8.53|9.42|8.42|0
1700144700000|2023-11-16 14:25:00|9.58|8.58|9.51|8.51|9.76|8.76|9.44|8.44|0
1700145000000|2023-11-16 14:30:00|9.46|8.46|9.12|8.12|9.51|8.51|9.08|8.08|0
1700145300000|2023-11-16 14:35:00|9.19|8.19|9.17|8.17|9.53|8.53|9.1|8.1|0
1700145600000|2023-11-16 14:40:00|9.14|8.14|9.16|8.16|9.39|8.39|9.13|8.13|0
1700145900000|2023-11-16 14:45:00|9.14|8.14|8.86|7.86|9.14|8.14|8.71|7.71|0
1700146200000|2023-11-16 14:50:00|8.83|7.83|8.22|7.22|8.95|7.95|8.22|7.22|0
1700146500000|2023-11-16 14:55:00|8.2|7.2|8.14|7.14|8.28|7.28|8.06|7.06|0
1700146800000|2023-11-16 15:00:00|8.12|7.12|8.42|7.42|8.46|7.46|8|7|0
1700147100000|2023-11-16 15:05:00|8.4|7.4|8.42|7.42|8.52|7.52|8.05|7.05|0
1700147400000|2023-11-16 15:10:00|8.44|7.44|8.61|7.61|8.61|7.61|8.38|7.38|0
1700147700000|2023-11-16 15:15:00|8.67|7.67|9.01|8.01|9.01|8.01|8.58|7.58|0
1700148000000|2023-11-16 15:20:00|8.99|7.99|8.41|7.41|8.99|7.99|8.41|7.41|0
1700148300000|2023-11-16 15:25:00|8.43|7.43|8.49|7.49|8.62|7.62|8.31|7.31|0
1700148600000|2023-11-16 15:30:00|8.47|7.47|8.85|7.85|8.85|7.85|8.18|7.18|0
1700148900000|2023-11-16 15:35:00|8.83|7.83|9.01|8.01|9.23|8.23|8.83|7.83|0
1700149200000|2023-11-16 15:40:00|9.03|8.03|9.45|8.45|9.47|8.47|8.87|7.87|0
1700149500000|2023-11-16 15:45:00|9.42|8.42|9.24|8.24|9.47|8.47|9.06|8.06|0
1700149800000|2023-11-16 15:50:00|9.22|8.22|9.68|8.68|9.68|8.68|9.22|8.22|0
1700150100000|2023-11-16 15:55:00|9.65|8.65|9.58|8.58|9.82|8.82|9.47|8.47|0
1700150400000|2023-11-16 16:00:00|9.6|8.6|9.49|8.49|9.74|8.74|9.37|8.37|0
1700150700000|2023-11-16 16:05:00|9.51|8.51|9.72|8.72|9.79|8.79|9.35|8.35|0
1700151000000|2023-11-16 16:10:00|9.67|8.67|9.51|8.51|10.12|9.12|9.48|8.48|0
1700151300000|2023-11-16 16:15:00|9.53|8.53|9.97|8.97|10.12|9.12|9.46|8.46|0
1700151600000|2023-11-16 16:20:00|10|9|10.14|9.14|10.16|9.16|9.92|8.92|0
1700151900000|2023-11-16 16:25:00|10.12|9.12|10.24|9.24|10.26|9.26|10.02|9.02|0
1700152200000|2023-11-16 16:30:00|10.21|9.21|9.75|8.75|10.36|9.36|9.65|8.65|0
1700152500000|2023-11-16 16:35:00|9.77|8.77|9.96|8.96|10.15|9.15|9.75|8.75|0
1700152800000|2023-11-16 16:40:00|9.93|8.93|9.93|8.93|10.03|9.03|9.74|8.74|0
1700153100000|2023-11-16 16:45:00|9.91|8.91|9.57|8.57|9.91|8.91|9.55|8.55|0
1700153400000|2023-11-16 16:50:00|9.6|8.6|9.69|8.69|9.69|8.69|9.44|8.44|0
1700153700000|2023-11-16 16:55:00|9.71|8.71|9.57|8.57|9.74|8.74|9.48|8.48|0
1700154000000|2023-11-16 17:00:00|9.59|8.59|9.52|8.52|9.64|8.64|9.36|8.36|0
1700154300000|2023-11-16 17:05:00|9.5|8.5|9.34|8.34|9.55|8.55|9.27|8.27|0
1700154600000|2023-11-16 17:10:00|9.31|8.31|9.27|8.27|9.36|8.36|9.18|8.18|0
1700154900000|2023-11-16 17:15:00|9.24|8.24|9.17|8.17|9.33|8.33|9.04|8.04|0
1700155200000|2023-11-16 17:20:00|9.2|8.2|9.15|8.15|9.33|8.33|9.06|8.06|0
1700155500000|2023-11-16 17:25:00|9.17|8.17|9.06|8.06|9.24|8.24|8.97|7.97|0
1700155800000|2023-11-16 17:30:00|9.08|8.08|9.1|8.1|9.21|8.21|8.99|7.99|0
1700156100000|2023-11-16 17:35:00|9.12|8.12|8.83|7.83|9.19|8.19|8.83|7.83|0
1700156400000|2023-11-16 17:40:00|8.86|7.86|8.75|7.75|8.86|7.86|8.54|7.54|0
1700156700000|2023-11-16 17:45:00|8.73|7.73|8.74|7.74|8.79|7.79|8.66|7.66|0
1700157000000|2023-11-16 17:50:00|8.72|7.72|9|8|9.09|8.09|8.72|7.72|0
1700157300000|2023-11-16 17:55:00|9.03|8.03|8.87|7.87|9.05|8.05|8.83|7.83|0
1700157600000|2023-11-16 18:00:00|8.85|7.85|8.98|7.98|9|8|8.8|7.8|0
1700157900000|2023-11-16 18:05:00|9|8|9.71|8.71|9.76|8.76|8.98|7.98|0
1700158200000|2023-11-16 18:10:00|9.69|8.69|9.74|8.74|9.88|8.88|9.67|8.67|0
1700158500000|2023-11-16 18:15:00|9.71|8.71|9.64|8.64|9.78|8.78|9.48|8.48|0
1700158800000|2023-11-16 18:20:00|9.66|8.66|9.71|8.71|9.92|8.92|9.66|8.66|0
1700159100000|2023-11-16 18:25:00|9.66|8.66|9.45|8.45|9.66|8.66|9.3|8.3|0
1700159400000|2023-11-16 18:30:00|9.43|8.43|9.8|8.8|9.8|8.8|9.38|8.38|0
1700159700000|2023-11-16 18:35:00|9.77|8.77|9.56|8.56|9.77|8.77|9.34|8.34|0
1700160000000|2023-11-16 18:40:00|9.59|8.59|9.72|8.72|9.82|8.82|9.49|8.49|0
1700160300000|2023-11-16 18:45:00|9.75|8.75|10.12|9.12|10.2|9.2|9.75|8.75|0
1700160600000|2023-11-16 18:50:00|10.15|9.15|9.84|8.84|10.15|9.15|9.77|8.77|0
1700160900000|2023-11-16 18:55:00|9.81|8.81|9.88|8.88|10.03|9.03|9.81|8.81|0
1700161200000|2023-11-16 19:00:00|9.86|8.86|9.71|8.71|10|9|9.67|8.67|0
1700161500000|2023-11-16 19:05:00|9.74|8.74|9.74|8.74|9.85|8.85|9.67|8.67|0
1700161800000|2023-11-16 19:10:00|9.76|8.76|9.76|8.76|9.85|8.85|9.6|8.6|0
1700162100000|2023-11-16 19:15:00|9.73|8.73|9.18|8.18|9.73|8.73|9.16|8.16|0
1700162400000|2023-11-16 19:20:00|9.2|8.2|9.29|8.29|9.36|8.36|9.16|8.16|0
1700162700000|2023-11-16 19:25:00|9.31|8.31|9.45|8.45|9.54|8.54|9.27|8.27|0
1700163000000|2023-11-16 19:30:00|9.42|8.42|9.33|8.33|9.45|8.45|9.22|8.22|0
1700163300000|2023-11-16 19:35:00|9.31|8.31|9.13|8.13|9.33|8.33|8.97|7.97|0
1700163600000|2023-11-16 19:40:00|9.15|8.15|8.86|7.86|9.15|8.15|8.84|7.84|0
1700163900000|2023-11-16 19:45:00|8.84|7.84|8.75|7.75|8.84|7.84|8.64|7.64|0
1700164200000|2023-11-16 19:50:00|8.73|7.73|9.12|8.12|9.12|8.12|8.66|7.66|0
1700164500000|2023-11-16 19:55:00|9.21|8.21|8.85|7.85|9.21|8.21|8.77|7.77|0
1700164800000|2023-11-16 20:00:00|8.87|7.87|8.94|7.94|8.98|7.98|8.81|7.81|0
1700165100000|2023-11-16 20:05:00|8.92|7.92|8.91|7.91|9|8|8.83|7.83|0
1700165400000|2023-11-16 20:10:00|8.89|7.89|9|8|9.02|8.02|8.8|7.8|0
1700165700000|2023-11-16 20:15:00|8.98|7.98|8.87|7.87|9.04|8.04|8.8|7.8|0
1700166000000|2023-11-16 20:20:00|8.85|7.85|8.8|7.8|9|8|8.74|7.74|0
1700166300000|2023-11-16 20:25:00|8.82|7.82|8.82|7.82|8.86|7.86|8.76|7.76|0
1700166600000|2023-11-16 20:30:00|8.8|7.8|8.65|7.65|8.93|7.93|8.65|7.65|0
1700166900000|2023-11-16 20:35:00|8.67|7.67|8.62|7.62|8.77|7.77|8.56|7.56|0
1700167200000|2023-11-16 20:40:00|8.64|7.64|8.49|7.49|8.77|7.77|8.49|7.49|0
1700167500000|2023-11-16 20:45:00|8.52|7.52|8.43|7.43|8.58|7.58|8.29|7.29|0
1700167800000|2023-11-16 20:50:00|8.41|7.41|8.55|7.55|8.58|7.58|8.29|7.29|0
1700168100000|2023-11-16 20:55:00|8.58|7.58|8.24|7.24|8.58|7.58|8.22|7.22|0
1700168400000|2023-11-16 21:00:00|8.26|7.26|8.3|7.3|8.3|7.3|8.18|7.18|0
1700168700000|2023-11-16 21:05:00|8.28|7.28|8.26|7.26|8.28|7.28|8.24|7.24|0
1700169000000|2023-11-16 21:10:00|8.28|7.28|8.26|7.26|8.28|7.28|8.24|7.24|0
1700169300000|2023-11-16 21:15:00|8.44|7.04|8.35|6.95|8.44|7.04|8.35|6.95|0
1700169600000|2023-11-16 21:20:00|8.33|6.93|8.25|6.85|8.33|6.93|8.25|6.85|0
1700170200000|2023-11-16 21:30:00|8.23|6.83|8.23|6.83|8.23|6.83|8.19|6.79|0
1700170500000|2023-11-16 21:35:00|8.21|6.81|8.17|6.77|8.21|6.81|8.17|6.77|0
1700170800000|2023-11-16 21:40:00|8.15|6.75|8.11|6.71|8.15|6.75|8.09|6.69|0
1700171100000|2023-11-16 21:45:00|8.13|6.73|8.01|6.61|8.13|6.73|7.97|6.57|0
1700171400000|2023-11-16 21:50:00|7.99|6.59|7.97|6.57|8.01|6.61|7.95|6.55|0
1700171700000|2023-11-16 21:55:00|7.95|6.55|7.99|6.59|8.01|6.61|7.95|6.55|0
1700172000000|2023-11-16 22:00:00|8.02|6.62|8.06|6.66|8.06|6.66|8.02|6.62|0
1700172300000|2023-11-16 22:05:00|8.04|6.64|8.05|6.65|8.05|6.65|8.03|6.63|0
1700172600000|2023-11-16 22:10:00|8.04|6.64|8.07|6.67|8.07|6.67|8.04|6.64|0
1700172900000|2023-11-16 22:15:00|8.08|6.68|8.08|6.68|8.08|6.68|8.07|6.67|0
1700173200000|2023-11-16 22:20:00|8.06|6.66|8.06|6.66|8.06|6.66|8.06|6.66|0
1700173500000|2023-11-16 22:25:00|8.05|6.65|8.04|6.64|8.06|6.66|8.04|6.64|0
1700174100000|2023-11-16 22:35:00|8.03|6.63|8.03|6.63|8.04|6.64|8.03|6.63|0
1700174400000|2023-11-16 22:40:00|8.04|6.64|8.02|6.62|8.04|6.64|8.02|6.62|0
1700174700000|2023-11-16 22:45:00|8.03|6.63|8.03|6.63|8.06|6.66|8.03|6.63|0
1700175000000|2023-11-16 22:50:00|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1700175300000|2023-11-16 22:55:00|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1700175600000|2023-11-16 23:00:00|8.05|6.65|8.19|6.79|8.24|6.84|8.05|6.65|0
1700175900000|2023-11-16 23:05:00|8.21|6.81|8.25|6.85|8.25|6.85|8.17|6.77|0
1700176200000|2023-11-16 23:10:00|8.23|6.83|8.27|6.87|8.31|6.91|8.23|6.83|0
1700176500000|2023-11-16 23:15:00|8.29|6.89|8.23|6.83|8.31|6.91|8.23|6.83|0
1700176800000|2023-11-16 23:20:00|8.21|6.81|8.25|6.85|8.25|6.85|8.21|6.81|0
1700177100000|2023-11-16 23:25:00|8.26|6.86|8.25|6.85|8.27|6.87|8.25|6.85|0
1700177400000|2023-11-16 23:30:00|8.24|6.84|8.26|6.86|8.28|6.88|8.24|6.84|0
1700177700000|2023-11-16 23:35:00|8.28|6.88|8.24|6.84|8.28|6.88|8.24|6.84|0
1700178000000|2023-11-16 23:40:00|8.22|6.82|8.22|6.82|8.24|6.84|8.22|6.82|0
1700178300000|2023-11-16 23:45:00|8.2|6.8|8.26|6.86|8.28|6.88|8.2|6.8|0
1700178600000|2023-11-16 23:50:00|8.28|6.88|8.28|6.88|8.3|6.9|8.26|6.86|0
1700178900000|2023-11-16 23:55:00|8.3|6.9|8.29|6.89|8.3|6.9|8.27|6.87|0
1700179200000|2023-11-17 00:00:00|8.31|6.91|8.19|6.79|8.31|6.91|8.19|6.79|0
1700179500000|2023-11-17 00:05:00|8.2|6.8|8.23|6.83|8.23|6.83|8.17|6.77|0
1700179800000|2023-11-17 00:10:00|8.25|6.85|8.23|6.83|8.27|6.87|8.23|6.83|0
1700180100000|2023-11-17 00:15:00|8.25|6.85|8.25|6.85|8.29|6.89|8.25|6.85|0
1700180400000|2023-11-17 00:20:00|8.27|6.87|8.32|6.92|8.32|6.92|8.27|6.87|0
1700180700000|2023-11-17 00:25:00|8.3|6.9|8.26|6.86|8.32|6.92|8.24|6.84|0
1700181000000|2023-11-17 00:30:00|8.24|6.84|8.15|6.75|8.24|6.84|8.14|6.74|0
1700181300000|2023-11-17 00:35:00|8.14|6.74|8.12|6.72|8.18|6.78|8.12|6.72|0
1700181600000|2023-11-17 00:40:00|8.14|6.74|8.16|6.76|8.18|6.78|8.12|6.72|0
1700181900000|2023-11-17 00:45:00|8.17|6.77|8.14|6.74|8.17|6.77|8.14|6.74|0
1700182200000|2023-11-17 00:50:00|8.16|6.76|8.08|6.68|8.16|6.76|8.06|6.66|0
1700182500000|2023-11-17 00:55:00|8.06|6.66|8.13|6.73|8.15|6.75|8.06|6.66|0
1700182800000|2023-11-17 01:00:00|8.15|6.75|8.15|6.75|8.17|6.77|8.13|6.73|0
1700183100000|2023-11-17 01:05:00|8.13|6.73|8.17|6.77|8.23|6.83|8.13|6.73|0
1700183400000|2023-11-17 01:10:00|8.15|6.75|8.17|6.77|8.19|6.79|8.09|6.69|0
1700183700000|2023-11-17 01:15:00|8.19|6.79|8.15|6.75|8.23|6.83|8.15|6.75|0
1700184000000|2023-11-17 01:20:00|8.14|6.74|8.08|6.68|8.18|6.78|8.08|6.68|0
1700184300000|2023-11-17 01:25:00|8.1|6.7|8.67|7.27|8.69|7.29|8.08|6.68|0
1700184600000|2023-11-17 01:30:00|8.49|7.49|8.38|7.38|8.51|7.51|8.38|7.38|0
1700184900000|2023-11-17 01:35:00|8.41|7.41|8.4|7.4|8.43|7.43|8.36|7.36|0
1700185200000|2023-11-17 01:40:00|8.38|7.38|8.44|7.44|8.44|7.44|8.38|7.38|0
1700185500000|2023-11-17 01:45:00|8.46|7.46|8.46|7.46|8.5|7.5|8.42|7.42|0
1700185800000|2023-11-17 01:50:00|8.48|7.48|8.46|7.46|8.48|7.48|8.44|7.44|0
1700186100000|2023-11-17 01:55:00|8.44|7.44|8.4|7.4|8.46|7.46|8.4|7.4|0
1700186400000|2023-11-17 02:00:00|8.42|7.42|8.37|7.37|8.44|7.44|8.37|7.37|0
1700186700000|2023-11-17 02:05:00|8.35|7.35|8.43|7.43|8.45|7.45|8.35|7.35|0
1700187000000|2023-11-17 02:10:00|8.41|7.41|8.41|7.41|8.47|7.47|8.41|7.41|0
1700187300000|2023-11-17 02:15:00|8.43|7.43|8.41|7.41|8.45|7.45|8.41|7.41|0
1700187600000|2023-11-17 02:20:00|8.39|7.39|8.37|7.37|8.43|7.43|8.37|7.37|0
1700187900000|2023-11-17 02:25:00|8.39|7.39|8.38|7.38|8.41|7.41|8.38|7.38|0
1700188200000|2023-11-17 02:30:00|8.4|7.4|8.42|7.42|8.44|7.44|8.38|7.38|0
1700188500000|2023-11-17 02:35:00|8.4|7.4|8.4|7.4|8.4|7.4|8.38|7.38|0
1700188800000|2023-11-17 02:40:00|8.42|7.42|8.46|7.46|8.48|7.48|8.42|7.42|0
1700189100000|2023-11-17 02:45:00|8.44|7.44|8.4|7.4|8.44|7.44|8.36|7.36|0
1700189400000|2023-11-17 02:50:00|8.41|7.41|8.33|7.33|8.42|7.42|8.33|7.33|0
1700189700000|2023-11-17 02:55:00|8.35|7.35|8.29|7.29|8.35|7.35|8.25|7.25|0
1700190000000|2023-11-17 03:00:00|8.27|7.27|8.25|7.25|8.27|7.27|8.23|7.23|0
1700190300000|2023-11-17 03:05:00|8.23|7.23|8.27|7.27|8.27|7.27|8.23|7.23|0
1700190600000|2023-11-17 03:10:00|8.26|7.26|8.21|7.21|8.27|7.27|8.21|7.21|0
1700190900000|2023-11-17 03:15:00|8.23|7.23|8.24|7.24|8.24|7.24|8.2|7.2|0
1700191200000|2023-11-17 03:20:00|8.22|7.22|8.2|7.2|8.24|7.24|8.2|7.2|0
1700191500000|2023-11-17 03:25:00|8.22|7.22|8.2|7.2|8.22|7.22|8.2|7.2|0
1700191800000|2023-11-17 03:30:00|8.22|7.22|8.24|7.24|8.24|7.24|8.2|7.2|0
1700192100000|2023-11-17 03:35:00|8.22|7.22|8.18|7.18|8.24|7.24|8.18|7.18|0
1700192400000|2023-11-17 03:40:00|8.2|7.2|8.17|7.17|8.22|7.22|8.17|7.17|0
1700192700000|2023-11-17 03:45:00|8.15|7.15|8.15|7.15|8.15|7.15|8.13|7.13|0
1700193000000|2023-11-17 03:50:00|8.17|7.17|8.13|7.13|8.17|7.17|8.13|7.13|0
1700193300000|2023-11-17 03:55:00|8.11|7.11|8.11|7.11|8.13|7.13|8.07|7.07|0
1700193600000|2023-11-17 04:00:00|8.09|7.09|8.11|7.11|8.13|7.13|8.09|7.09|0
1700193900000|2023-11-17 04:05:00|8.13|7.13|8.18|7.18|8.19|7.19|8.13|7.13|0
1700194200000|2023-11-17 04:10:00|8.16|7.16|8.26|7.26|8.26|7.26|8.16|7.16|0
1700194500000|2023-11-17 04:15:00|8.24|7.24|8.26|7.26|8.26|7.26|8.22|7.22|0
1700194800000|2023-11-17 04:20:00|8.24|7.24|8.24|7.24|8.28|7.28|8.24|7.24|0
1700195100000|2023-11-17 04:25:00|8.26|7.26|8.24|7.24|8.26|7.26|8.22|7.22|0
1700195400000|2023-11-17 04:30:00|8.22|7.22|8.24|7.24|8.26|7.26|8.22|7.22|0
1700195700000|2023-11-17 04:35:00|8.26|7.26|8.19|7.19|8.26|7.26|8.19|7.19|0
1700196000000|2023-11-17 04:40:00|8.2|7.2|8.21|7.21|8.23|7.23|8.2|7.2|0
1700196300000|2023-11-17 04:45:00|8.23|7.23|8.23|7.23|8.25|7.25|8.21|7.21|0
1700196900000|2023-11-17 04:55:00|8.25|7.25|8.23|7.23|8.25|7.25|8.23|7.23|0
1700197200000|2023-11-17 05:00:00|8.25|7.25|8.26|7.26|8.27|7.27|8.22|7.22|0
1700197500000|2023-11-17 05:05:00|8.28|7.28|8.26|7.26|8.29|7.29|8.24|7.24|0
1700197800000|2023-11-17 05:10:00|8.28|7.28|8.3|7.3|8.3|7.3|8.26|7.26|0
1700198100000|2023-11-17 05:15:00|8.28|7.28|8.32|7.32|8.34|7.34|8.28|7.28|0
1700198400000|2023-11-17 05:20:00|8.3|7.3|8.4|7.4|8.4|7.4|8.3|7.3|0
1700198700000|2023-11-17 05:25:00|8.38|7.38|8.44|7.44|8.44|7.44|8.38|7.38|0
1700199000000|2023-11-17 05:30:00|8.42|7.42|8.46|7.46|8.52|7.52|8.42|7.42|0
1700199300000|2023-11-17 05:35:00|8.48|7.48|8.48|7.48|8.48|7.48|8.45|7.45|0
1700199600000|2023-11-17 05:40:00|8.47|7.47|8.45|7.45|8.52|7.52|8.45|7.45|0
1700199900000|2023-11-17 05:45:00|8.43|7.43|8.43|7.43|8.45|7.45|8.39|7.39|0
1700200200000|2023-11-17 05:50:00|8.41|7.41|8.39|7.39|8.43|7.43|8.39|7.39|0
1700200500000|2023-11-17 05:55:00|8.37|7.37|8.36|7.36|8.39|7.39|8.34|7.34|0
1700200800000|2023-11-17 06:00:00|8.34|7.34|8.32|7.32|8.41|7.41|8.32|7.32|0
1700201100000|2023-11-17 06:05:00|8.3|7.3|8.32|7.32|8.34|7.34|8.3|7.3|0
1700201400000|2023-11-17 06:10:00|8.3|7.3|8.32|7.32|8.38|7.38|8.3|7.3|0
1700201700000|2023-11-17 06:15:00|8.34|7.34|8.34|7.34|8.34|7.34|8.3|7.3|0
1700202000000|2023-11-17 06:20:00|8.32|7.32|8.36|7.36|8.36|7.36|8.32|7.32|0
1700202300000|2023-11-17 06:25:00|8.38|7.38|8.33|7.33|8.4|7.4|8.33|7.33|0
1700202600000|2023-11-17 06:30:00|8.35|7.35|8.33|7.33|8.35|7.35|8.31|7.31|0
1700202900000|2023-11-17 06:35:00|8.31|7.31|8.37|7.37|8.39|7.39|8.31|7.31|0
1700203200000|2023-11-17 06:40:00|8.39|7.39|8.43|7.43|8.43|7.43|8.37|7.37|0
1700203500000|2023-11-17 06:45:00|8.41|7.41|8.28|7.28|8.41|7.41|8.26|7.26|0
1700203800000|2023-11-17 06:50:00|8.3|7.3|8.3|7.3|8.34|7.34|8.26|7.26|0
1700204100000|2023-11-17 06:55:00|8.29|7.29|8.28|7.28|8.3|7.3|8.26|7.26|0
1700204400000|2023-11-17 07:00:00|8.3|7.3|8.38|7.38|8.42|7.42|8.28|7.28|0
1700204700000|2023-11-17 07:05:00|8.4|7.4|8.5|7.5|8.5|7.5|8.34|7.34|0
1700205000000|2023-11-17 07:10:00|8.48|7.48|8.5|7.5|8.52|7.52|8.46|7.46|0
1700205300000|2023-11-17 07:15:00|8.52|7.52|8.48|7.48|8.54|7.54|8.44|7.44|0
1700205600000|2023-11-17 07:20:00|8.46|7.46|8.65|7.65|9.11|8.11|8.08|7.08|0
1700205900000|2023-11-17 07:25:00|8.63|7.63|8.54|7.54|8.65|7.65|8.54|7.54|0
1700206200000|2023-11-17 07:30:00|8.56|7.56|8.6|7.6|8.64|7.64|8.54|7.54|0
1700206500000|2023-11-17 07:35:00|8.59|7.59|8.48|7.48|8.6|7.6|8.46|7.46|0
1700206800000|2023-11-17 07:40:00|8.46|7.46|8.41|7.41|8.56|7.56|8.32|7.32|0
1700207100000|2023-11-17 07:45:00|8.43|7.43|8.34|7.34|8.43|7.43|8.32|7.32|0
1700207400000|2023-11-17 07:50:00|8.36|7.36|8.34|7.34|8.38|7.38|8.32|7.32|0
1700207700000|2023-11-17 07:55:00|8.33|7.33|8.32|7.32|8.36|7.36|8.3|7.3|0
1700208000000|2023-11-17 08:00:00|8.34|7.34|8.36|7.36|8.51|7.51|8.3|7.3|0
1700208300000|2023-11-17 08:05:00|8.38|7.38|8.34|7.34|8.51|7.51|8.34|7.34|0
1700208600000|2023-11-17 08:10:00|8.32|7.32|8.34|7.34|8.4|7.4|8.3|7.3|0
1700208900000|2023-11-17 08:15:00|8.35|7.35|8.34|7.34|8.38|7.38|8.28|7.28|0
1700209200000|2023-11-17 08:20:00|8.36|7.36|8.31|7.31|8.38|7.38|8.25|7.25|0
1700209500000|2023-11-17 08:25:00|8.29|7.29|8.13|7.13|8.32|7.32|8.13|7.13|0
1700209800000|2023-11-17 08:30:00|8.11|7.11|7.78|6.78|8.15|7.15|7.76|6.76|0
1700210100000|2023-11-17 08:35:00|7.8|6.8|7.84|6.84|7.97|6.97|7.78|6.78|0
1700210400000|2023-11-17 08:40:00|7.82|6.82|7.83|6.83|7.88|6.88|7.8|6.8|0
1700210700000|2023-11-17 08:45:00|7.85|6.85|7.97|6.97|7.99|6.99|7.83|6.83|0
1700211000000|2023-11-17 08:50:00|7.99|6.99|8.02|7.02|8.06|7.06|7.93|6.93|0
1700211300000|2023-11-17 08:55:00|8.04|7.04|7.98|6.98|8.12|7.12|7.96|6.96|0
1700211600000|2023-11-17 09:00:00|8|7|7.92|6.92|8.04|7.04|7.92|6.92|0
1700211900000|2023-11-17 09:05:00|7.9|6.9|7.84|6.84|7.92|6.92|7.77|6.77|0
1700212200000|2023-11-17 09:10:00|7.82|6.82|7.73|6.73|7.9|6.9|7.71|6.71|0
1700212500000|2023-11-17 09:15:00|7.71|6.71|7.86|6.86|7.86|6.86|7.71|6.71|0
1700212800000|2023-11-17 09:20:00|7.88|6.88|8.07|7.07|8.09|7.09|7.86|6.86|0
1700213100000|2023-11-17 09:25:00|8.09|7.09|8.09|7.09|8.19|7.19|8.05|7.05|0
1700213400000|2023-11-17 09:30:00|8.07|7.07|8.01|7.01|8.09|7.09|7.99|6.99|0
1700213700000|2023-11-17 09:35:00|8.03|7.03|7.97|6.97|8.05|7.05|7.97|6.97|0
1700214000000|2023-11-17 09:40:00|7.99|6.99|7.99|6.99|8.03|7.03|7.97|6.97|0
1700214300000|2023-11-17 09:45:00|8.01|7.01|8|7|8.04|7.04|7.96|6.96|0
1700214600000|2023-11-17 09:50:00|7.98|6.98|7.94|6.94|8.02|7.02|7.94|6.94|0
1700214900000|2023-11-17 09:55:00|7.95|6.95|8.08|7.08|8.14|7.14|7.95|6.95|0
1700215200000|2023-11-17 10:00:00|8.1|7.1|8.04|7.04|8.13|7.13|7.96|6.96|0
1700215500000|2023-11-17 10:05:00|8.06|7.06|7.88|6.88|8.06|7.06|7.88|6.88|0
1700215800000|2023-11-17 10:10:00|7.86|6.86|7.84|6.84|7.9|6.9|7.8|6.8|0
1700216100000|2023-11-17 10:15:00|7.86|6.86|7.82|6.82|7.9|6.9|7.82|6.82|0
1700216400000|2023-11-17 10:20:00|7.81|6.81|7.74|6.74|7.84|6.84|7.7|6.7|0
1700216700000|2023-11-17 10:25:00|7.76|6.76|7.72|6.72|7.82|6.82|7.7|6.7|0
1700217000000|2023-11-17 10:30:00|7.7|6.7|7.72|6.72|7.77|6.77|7.7|6.7|0
1700217300000|2023-11-17 10:35:00|7.71|6.71|7.72|6.72|7.81|6.81|7.7|6.7|0
1700217600000|2023-11-17 10:40:00|7.7|6.7|7.69|6.69|7.73|6.73|7.69|6.69|0
1700217900000|2023-11-17 10:45:00|7.71|6.71|7.75|6.75|7.75|6.75|7.66|6.66|0
1700218200000|2023-11-17 10:50:00|7.74|6.74|7.69|6.69|7.75|6.75|7.62|6.62|0
1700218500000|2023-11-17 10:55:00|7.71|6.71|7.76|6.76|7.77|6.77|7.67|6.67|0
1700218800000|2023-11-17 11:00:00|7.75|6.75|7.9|6.9|7.98|6.98|7.75|6.75|0
1700219100000|2023-11-17 11:05:00|7.92|6.92|7.9|6.9|7.98|6.98|7.8|6.8|0
1700219400000|2023-11-17 11:10:00|7.91|6.91|7.87|6.87|7.91|6.91|7.77|6.77|0
1700219700000|2023-11-17 11:15:00|7.89|6.89|7.81|6.81|7.95|6.95|7.8|6.8|0
1700220000000|2023-11-17 11:20:00|7.83|6.83|7.95|6.95|7.95|6.95|7.81|6.81|0
1700220300000|2023-11-17 11:25:00|7.93|6.93|7.81|6.81|7.93|6.93|7.79|6.79|0
1700220600000|2023-11-17 11:30:00|7.83|6.83|7.89|6.89|7.89|6.89|7.79|6.79|0
1700220900000|2023-11-17 11:35:00|7.87|6.87|7.94|6.94|7.94|6.94|7.87|6.87|0
1700221200000|2023-11-17 11:40:00|7.96|6.96|8.1|7.1|8.1|7.1|7.94|6.94|0
1700221500000|2023-11-17 11:45:00|8.08|7.08|7.94|6.94|8.08|7.08|7.92|6.92|0
1700221800000|2023-11-17 11:50:00|7.96|6.96|7.86|6.86|7.96|6.96|7.82|6.82|0
1700222100000|2023-11-17 11:55:00|7.85|6.85|7.84|6.84|7.92|6.92|7.8|6.8|0
1700222400000|2023-11-17 12:00:00|7.83|6.83|7.7|6.7|7.88|6.88|7.68|6.68|0
1700222700000|2023-11-17 12:05:00|7.68|6.68|7.78|6.78|7.8|6.8|7.68|6.68|0
1700223000000|2023-11-17 12:10:00|7.8|6.8|7.87|6.87|7.93|6.93|7.78|6.78|0
1700223300000|2023-11-17 12:15:00|7.89|6.89|7.85|6.85|7.93|6.93|7.81|6.81|0
1700223600000|2023-11-17 12:20:00|7.83|6.83|7.93|6.93|7.97|6.97|7.83|6.83|0
1700223900000|2023-11-17 12:25:00|7.95|6.95|7.77|6.77|7.95|6.95|7.77|6.77|0
1700224200000|2023-11-17 12:30:00|7.75|6.75|7.73|6.73|7.77|6.77|7.69|6.69|0
1700224500000|2023-11-17 12:35:00|7.75|6.75|7.67|6.67|7.77|6.77|7.65|6.65|0
1700224800000|2023-11-17 12:40:00|7.65|6.65|8.06|7.06|8.06|7.06|7.54|6.54|0
1700225100000|2023-11-17 12:45:00|7.88|6.88|7.95|6.95|7.97|6.97|7.88|6.88|0
1700225400000|2023-11-17 12:50:00|7.93|6.93|7.99|6.99|8.01|7.01|7.92|6.92|0
1700225700000|2023-11-17 12:55:00|8.01|7.01|8.07|7.07|8.09|7.09|7.99|6.99|0
1700226000000|2023-11-17 13:00:00|8.05|7.05|7.87|6.87|8.05|7.05|7.87|6.87|0
1700226300000|2023-11-17 13:05:00|7.85|6.85|7.76|6.76|7.87|6.87|7.76|6.76|0
1700226600000|2023-11-17 13:10:00|7.77|6.77|7.72|6.72|7.81|6.81|7.68|6.68|0
1700226900000|2023-11-17 13:15:00|7.7|6.7|7.79|6.79|7.81|6.81|7.7|6.7|0
1700227200000|2023-11-17 13:20:00|7.81|6.81|7.69|6.69|7.83|6.83|7.66|6.66|0
1700227500000|2023-11-17 13:25:00|7.68|6.68|7.67|6.67|7.73|6.73|7.64|6.64|0
1700227800000|2023-11-17 13:30:00|7.71|6.71|7.69|6.69|7.8|6.8|7.65|6.65|0
1700228100000|2023-11-17 13:35:00|7.73|6.73|7.92|6.92|7.94|6.94|7.63|6.63|0
1700228400000|2023-11-17 13:40:00|7.94|6.94|8.01|7.01|8.11|7.11|7.94|6.94|0
1700228700000|2023-11-17 13:45:00|8.02|7.02|8.05|7.05|8.15|7.15|8.01|7.01|0
1700229000000|2023-11-17 13:50:00|8.07|7.07|8.26|7.26|8.26|7.26|8.05|7.05|0
1700229300000|2023-11-17 13:55:00|8.28|7.28|8.22|7.22|8.3|7.3|8.14|7.14|0
1700229600000|2023-11-17 14:00:00|8.24|7.24|8.08|7.08|8.26|7.26|8.06|7.06|0
1700229900000|2023-11-17 14:05:00|8.12|7.12|8.36|7.36|8.44|7.44|8.12|7.12|0
1700230200000|2023-11-17 14:10:00|8.34|7.34|8.24|7.24|8.42|7.42|8.24|7.24|0
1700230500000|2023-11-17 14:15:00|8.26|7.26|8.33|7.33|8.35|7.35|8.23|7.23|0
1700230800000|2023-11-17 14:20:00|8.37|7.37|8.31|7.31|8.37|7.37|8.23|7.23|0
1700231100000|2023-11-17 14:25:00|8.35|7.35|9.09|8.09|9.2|8.2|8.35|7.35|0
1700231400000|2023-11-17 14:30:00|9.02|8.02|9.22|8.22|9.24|8.24|8.7|7.7|0
1700231700000|2023-11-17 14:35:00|9.19|8.19|8.52|7.52|9.3|8.3|8.39|7.39|0
1700232000000|2023-11-17 14:40:00|8.54|7.54|8.6|7.6|8.81|7.81|8.45|7.45|0
1700232300000|2023-11-17 14:45:00|8.58|7.58|8.49|7.49|8.6|7.6|8.35|7.35|0
1700232600000|2023-11-17 14:50:00|8.47|7.47|8.38|7.38|8.62|7.62|8.24|7.24|0
1700232900000|2023-11-17 14:55:00|8.4|7.4|8.26|7.26|8.55|7.55|8.24|7.24|0
1700233200000|2023-11-17 15:00:00|8.3|7.3|8.34|7.34|8.47|7.47|8.24|7.24|0
1700233500000|2023-11-17 15:05:00|8.32|7.32|8.5|7.5|8.52|7.52|8.21|7.21|0
1700233800000|2023-11-17 15:10:00|8.48|7.48|8.52|7.52|8.78|7.78|8.46|7.46|0
1700234100000|2023-11-17 15:15:00|8.5|7.5|8.21|7.21|8.56|7.56|8.09|7.09|0
1700234400000|2023-11-17 15:20:00|8.19|7.19|8.09|7.09|8.37|7.37|8.05|7.05|0
1700234700000|2023-11-17 15:25:00|8.11|7.11|8.14|7.14|8.31|7.31|8.07|7.07|0
1700235000000|2023-11-17 15:30:00|8.17|7.17|8.45|7.45|8.49|7.49|8.14|7.14|0
1700235300000|2023-11-17 15:35:00|8.43|7.43|7.9|6.9|8.49|7.49|7.75|6.75|0
1700235600000|2023-11-17 15:40:00|7.92|6.92|7.86|6.86|8.06|7.06|7.76|6.76|0
1700235900000|2023-11-17 15:45:00|7.88|6.88|7.82|6.82|8.06|7.06|7.8|6.8|0
1700236200000|2023-11-17 15:50:00|7.83|6.83|7.68|6.68|8.03|7.03|7.66|6.66|0
1700236500000|2023-11-17 15:55:00|7.66|6.66|7.79|6.79|7.81|6.81|7.62|6.62|0
1700236800000|2023-11-17 16:00:00|7.77|6.77|8.11|7.11|8.19|7.19|7.71|6.71|0
1700237100000|2023-11-17 16:05:00|8.13|7.13|7.91|6.91|8.36|7.36|7.91|6.91|0
1700237400000|2023-11-17 16:10:00|7.93|6.93|7.91|6.91|7.99|6.99|7.75|6.75|0
1700237700000|2023-11-17 16:15:00|7.93|6.93|8|7|8.05|7.05|7.89|6.89|0
1700238000000|2023-11-17 16:20:00|7.98|6.98|7.78|6.78|8.02|7.02|7.7|6.7|0
1700238300000|2023-11-17 16:25:00|7.84|6.84|8.02|7.02|8.08|7.08|7.82|6.82|0
1700238600000|2023-11-17 16:30:00|7.98|6.98|7.79|6.79|8.18|7.18|7.75|6.75|0
1700238900000|2023-11-17 16:35:00|7.77|6.77|7.71|6.71|7.87|6.87|7.63|6.63|0
1700239200000|2023-11-17 16:40:00|7.75|6.75|7.63|6.63|7.87|6.87|7.59|6.59|0
1700239500000|2023-11-17 16:45:00|7.65|6.65|7.69|6.69|7.75|6.75|7.59|6.59|0
1700239800000|2023-11-17 16:50:00|7.67|6.67|7.67|6.67|7.81|6.81|7.55|6.55|0
1700240100000|2023-11-17 16:55:00|7.69|6.69|7.47|6.47|7.71|6.71|7.47|6.47|0
1700240400000|2023-11-17 17:00:00|7.49|6.49|7.32|6.32|7.53|6.53|7.24|6.24|0
1700240700000|2023-11-17 17:05:00|7.34|6.34|7.2|6.2|7.34|6.34|7.15|6.15|0
1700241000000|2023-11-17 17:10:00|7.19|6.19|7.11|6.11|7.26|6.26|7.11|6.11|0
1700241300000|2023-11-17 17:15:00|7.13|6.13|7.26|6.26|7.29|6.29|7.11|6.11|0
1700241600000|2023-11-17 17:20:00|7.28|6.28|7.42|6.42|7.44|6.44|7.25|6.25|0
1700241900000|2023-11-17 17:25:00|7.44|6.44|7.52|6.52|7.6|6.6|7.42|6.42|0
1700242200000|2023-11-17 17:30:00|7.5|6.5|7.42|6.42|7.56|6.56|7.4|6.4|0
1700242500000|2023-11-17 17:35:00|7.4|6.4|7.42|6.42|7.44|6.44|7.34|6.34|0
1700242800000|2023-11-17 17:40:00|7.44|6.44|7.3|6.3|7.44|6.44|7.29|6.29|0
1700243100000|2023-11-17 17:45:00|7.29|6.29|7.34|6.34|7.42|6.42|7.25|6.25|0
1700243400000|2023-11-17 17:50:00|7.32|6.32|7.3|6.3|7.34|6.34|7.28|6.28|0
1700243700000|2023-11-17 17:55:00|7.28|6.28|7.26|6.26|7.43|6.43|7.26|6.26|0
1700244000000|2023-11-17 18:00:00|7.24|6.24|7.35|6.35|7.37|6.37|7.17|6.17|0
1700244300000|2023-11-17 18:05:00|7.33|6.33|7.2|6.2|7.41|6.41|7.18|6.18|0
1700244600000|2023-11-17 18:10:00|7.22|6.22|7.04|6.04|7.3|6.3|7.04|6.04|0
1700244900000|2023-11-17 18:15:00|7.02|6.02|7.05|6.05|7.09|6.09|6.96|5.96|0
1700245200000|2023-11-17 18:20:00|7.03|6.03|7|6|7.05|6.05|6.98|5.98|0
1700245500000|2023-11-17 18:25:00|7.01|6.01|7.05|6.05|7.09|6.09|6.98|5.98|0
1700245800000|2023-11-17 18:30:00|7.01|6.01|6.89|5.89|7.01|6.01|6.87|5.87|0
1700246100000|2023-11-17 18:35:00|6.87|5.87|6.87|5.87|6.94|5.94|6.85|5.85|0
1700246400000|2023-11-17 18:40:00|6.85|5.85|6.9|5.9|6.9|5.9|6.78|5.78|0
1700246700000|2023-11-17 18:45:00|6.88|5.88|6.9|5.9|6.99|5.99|6.86|5.86|0
1700247000000|2023-11-17 18:50:00|6.92|5.92|6.91|5.91|7.02|6.02|6.91|5.91|0
1700247300000|2023-11-17 18:55:00|6.95|5.95|6.81|5.81|6.95|5.95|6.79|5.79|0
1700247600000|2023-11-17 19:00:00|6.82|5.82|6.72|5.72|6.84|5.84|6.68|5.68|0
1700247900000|2023-11-17 19:05:00|6.74|5.74|6.58|5.58|6.79|5.79|6.58|5.58|0
1700248200000|2023-11-17 19:10:00|6.56|5.56|6.71|5.71|6.71|5.71|6.56|5.56|0
1700248500000|2023-11-17 19:15:00|6.7|5.7|6.75|5.75|6.75|5.75|6.61|5.61|0
1700248800000|2023-11-17 19:20:00|6.73|5.73|6.83|5.83|6.89|5.89|6.73|5.73|0
1700249100000|2023-11-17 19:25:00|6.82|5.82|6.85|5.85|6.9|5.9|6.78|5.78|0
1700249400000|2023-11-17 19:30:00|6.87|5.87|6.85|5.85|6.92|5.92|6.85|5.85|0
1700249700000|2023-11-17 19:35:00|6.83|5.83|6.95|5.95|6.99|5.99|6.74|5.74|0
1700250000000|2023-11-17 19:40:00|6.93|5.93|6.9|5.9|7.08|6.08|6.9|5.9|0
1700250300000|2023-11-17 19:45:00|6.89|5.89|6.99|5.99|7.04|6.04|6.84|5.84|0
1700250600000|2023-11-17 19:50:00|7|6|6.95|5.95|7|6|6.93|5.93|0
1700250900000|2023-11-17 19:55:00|6.93|5.93|6.86|5.86|6.93|5.93|6.84|5.84|0
1700251200000|2023-11-17 20:00:00|6.84|5.84|7.41|6.41|7.43|6.43|6.75|5.75|0
1700251500000|2023-11-17 20:05:00|7.39|6.39|7.41|6.41|7.48|6.48|7.33|6.33|0
1700251800000|2023-11-17 20:10:00|7.42|6.42|7.46|6.46|7.58|6.58|7.4|6.4|0
1700252100000|2023-11-17 20:15:00|7.5|6.5|7.42|6.42|7.54|6.54|7.4|6.4|0
1700252400000|2023-11-17 20:20:00|7.44|6.44|7.29|6.29|7.44|6.44|7.29|6.29|0
1700252700000|2023-11-17 20:25:00|7.31|6.31|7.27|6.27|7.31|6.31|7.07|6.07|0
1700253000000|2023-11-17 20:30:00|7.29|6.29|7.66|6.66|7.88|6.88|7.25|6.25|0
1700253300000|2023-11-17 20:35:00|7.68|6.68|7.84|6.84|7.88|6.88|7.55|6.55|0
1700253600000|2023-11-17 20:40:00|7.86|6.86|7.87|6.87|7.95|6.95|7.72|6.72|0
1700253900000|2023-11-17 20:45:00|7.89|6.89|7.91|6.91|7.91|6.91|7.75|6.75|0
1700254200000|2023-11-17 20:50:00|7.87|6.87|7.64|6.64|7.89|6.89|7.58|6.58|0
1700254500000|2023-11-17 20:55:00|7.62|6.62|7.48|6.48|7.64|6.64|7.41|6.41|0
1700254800000|2023-11-17 21:00:00|7.52|6.52|7.56|6.56|7.6|6.6|7.44|6.44|0
1700255100000|2023-11-17 21:05:00|7.57|6.57|7.57|6.57|7.69|6.69|7.56|6.56|0
1700255400000|2023-11-17 21:10:00|7.59|6.59|7.71|6.71|7.71|6.71|7.59|6.59|0
1700443200000|2023-11-20 01:20:00|8.64|7.44|8.62|7.42|8.66|7.46|8.62|7.42|0
1700443500000|2023-11-20 01:25:00|8.64|7.44|8.58|7.38|8.66|7.46|8.58|7.38|0
1700444100000|2023-11-20 01:35:00|8.51|7.51|8.55|7.55|8.58|7.58|8.51|7.51|0
1700444400000|2023-11-20 01:40:00|8.57|7.57|8.66|7.66|8.68|7.68|8.55|7.55|0
1700444700000|2023-11-20 01:45:00|8.64|7.64|8.25|7.25|8.68|7.68|8.23|7.23|0
1700445000000|2023-11-20 01:50:00|8.27|7.27|8.2|7.2|8.27|7.27|8.19|7.19|0
1700445300000|2023-11-20 01:55:00|8.21|7.21|8.22|7.22|8.26|7.26|8.2|7.2|0
1700445600000|2023-11-20 02:00:00|8.2|7.2|8.18|7.18|8.2|7.2|8.16|7.16|0
1700445900000|2023-11-20 02:05:00|8.2|7.2|8.14|7.14|8.22|7.22|8.14|7.14|0
1700446200000|2023-11-20 02:10:00|8.15|7.15|8.18|7.18|8.2|7.2|8.14|7.14|0
1700446500000|2023-11-20 02:15:00|8.2|7.2|8.15|7.15|8.22|7.22|8.13|7.13|0
1700446800000|2023-11-20 02:20:00|8.17|7.17|8.13|7.13|8.19|7.19|8.13|7.13|0
1700447100000|2023-11-20 02:25:00|8.11|7.11|8.07|7.07|8.11|7.11|8.03|7.03|0
1700447400000|2023-11-20 02:30:00|8.09|7.09|8.11|7.11|8.17|7.17|8.07|7.07|0
1700447700000|2023-11-20 02:35:00|8.12|7.12|8.07|7.07|8.13|7.13|8.03|7.03|0
1700448000000|2023-11-20 02:40:00|8.09|7.09|8|7|8.09|7.09|8|7|0
1700448300000|2023-11-20 02:45:00|8.02|7.02|8.12|7.12|8.12|7.12|8|7|0
1700448600000|2023-11-20 02:50:00|8.1|7.1|8.06|7.06|8.12|7.12|8.06|7.06|0
1700448900000|2023-11-20 02:55:00|8.08|7.08|8.04|7.04|8.1|7.1|8.04|7.04|0
1700449200000|2023-11-20 03:00:00|8.06|7.06|8.12|7.12|8.12|7.12|8.04|7.04|0
1700449500000|2023-11-20 03:05:00|8.1|7.1|8.11|7.11|8.13|7.13|8.07|7.07|0
1700449800000|2023-11-20 03:10:00|8.1|7.1|8.06|7.06|8.13|7.13|8.03|7.03|0
1700450100000|2023-11-20 03:15:00|8.05|7.05|8.05|7.05|8.07|7.07|8.03|7.03|0
1700450400000|2023-11-20 03:20:00|8.03|7.03|8.07|7.07|8.11|7.11|8.03|7.03|0
1700450700000|2023-11-20 03:25:00|8.05|7.05|8.13|7.13|8.13|7.13|8.05|7.05|0
1700451000000|2023-11-20 03:30:00|8.11|7.11|8.08|7.08|8.13|7.13|8.06|7.06|0
1700451300000|2023-11-20 03:35:00|8.06|7.06|8.1|7.1|8.12|7.12|8.06|7.06|0
1700451600000|2023-11-20 03:40:00|8.12|7.12|8.12|7.12|8.12|7.12|8.1|7.1|0
1700451900000|2023-11-20 03:45:00|8.14|7.14|8.12|7.12|8.14|7.14|8.1|7.1|0
1700452200000|2023-11-20 03:50:00|8.14|7.14|8.13|7.13|8.14|7.14|8.11|7.11|0
1700452500000|2023-11-20 03:55:00|8.15|7.15|8.19|7.19|8.21|7.21|8.15|7.15|0
1700452800000|2023-11-20 04:00:00|8.21|7.21|8.17|7.17|8.21|7.21|8.17|7.17|0
1700453100000|2023-11-20 04:05:00|8.19|7.19|8.15|7.15|8.19|7.19|8.15|7.15|0
1700453400000|2023-11-20 04:10:00|8.17|7.17|8.13|7.13|8.17|7.17|8.13|7.13|0
1700453700000|2023-11-20 04:15:00|8.15|7.15|8.1|7.1|8.15|7.15|8.1|7.1|0
1700454000000|2023-11-20 04:20:00|8.12|7.12|8.14|7.14|8.14|7.14|8.1|7.1|0
1700454600000|2023-11-20 04:30:00|8.16|7.16|8.16|7.16|8.2|7.2|8.14|7.14|0
1700454900000|2023-11-20 04:35:00|8.18|7.18|8.18|7.18|8.18|7.18|8.16|7.16|0
1700455200000|2023-11-20 04:40:00|8.16|7.16|8.17|7.17|8.2|7.2|8.16|7.16|0
1700455500000|2023-11-20 04:45:00|8.19|7.19|8.15|7.15|8.19|7.19|8.15|7.15|0
1700455800000|2023-11-20 04:50:00|8.17|7.17|8.17|7.17|8.19|7.19|8.15|7.15|0
1700456100000|2023-11-20 04:55:00|8.19|7.19|8.19|7.19|8.19|7.19|8.19|7.19|0
1700456400000|2023-11-20 05:00:00|8.17|7.17|8.19|7.19|8.19|7.19|8.15|7.15|0
1700456700000|2023-11-20 05:05:00|8.2|7.2|8.14|7.14|8.21|7.21|8.12|7.12|0
1700457000000|2023-11-20 05:10:00|8.16|7.16|8.16|7.16|8.16|7.16|8.12|7.12|0
1700457300000|2023-11-20 05:15:00|8.14|7.14|8.12|7.12|8.14|7.14|8.08|7.08|0
1700457600000|2023-11-20 05:20:00|8.14|7.14|8.12|7.12|8.14|7.14|8.1|7.1|0
1700457900000|2023-11-20 05:25:00|8.1|7.1|8.16|7.16|8.16|7.16|8.1|7.1|0
1700458200000|2023-11-20 05:30:00|8.14|7.14|8.15|7.15|8.17|7.17|8.12|7.12|0
1700458500000|2023-11-20 05:35:00|8.13|7.13|8.15|7.15|8.17|7.17|8.11|7.11|0
1700458800000|2023-11-20 05:40:00|8.17|7.17|8.17|7.17|8.19|7.19|8.15|7.15|0
1700459100000|2023-11-20 05:45:00|8.15|7.15|8.23|7.23|8.25|7.25|8.15|7.15|0
1700459400000|2023-11-20 05:50:00|8.25|7.25|8.39|7.39|8.39|7.39|8.25|7.25|0
1700459700000|2023-11-20 05:55:00|8.37|7.37|8.39|7.39|8.39|7.39|8.35|7.35|0
1700460000000|2023-11-20 06:00:00|8.37|7.37|8.28|7.28|8.37|7.37|8.28|7.28|0
1700460300000|2023-11-20 06:05:00|8.3|7.3|8.34|7.34|8.36|7.36|8.28|7.28|0
1700460600000|2023-11-20 06:10:00|8.36|7.36|8.34|7.34|8.36|7.36|8.32|7.32|0
1700460900000|2023-11-20 06:15:00|8.36|7.36|8.36|7.36|8.36|7.36|8.32|7.32|0
1700461200000|2023-11-20 06:20:00|8.34|7.34|8.32|7.32|8.36|7.36|8.3|7.3|0
1700461500000|2023-11-20 06:25:00|8.34|7.34|8.38|7.38|8.38|7.38|8.29|7.29|0
1700461800000|2023-11-20 06:30:00|8.36|7.36|8.31|7.31|8.36|7.36|8.29|7.29|0
1700462100000|2023-11-20 06:35:00|8.33|7.33|8.29|7.29|8.37|7.37|8.29|7.29|0
1700462400000|2023-11-20 06:40:00|8.3|7.3|8.33|7.33|8.33|7.33|8.29|7.29|0
1700462700000|2023-11-20 06:45:00|8.35|7.35|8.33|7.33|8.35|7.35|8.33|7.33|0
1700463000000|2023-11-20 06:50:00|8.32|7.32|8.34|7.34|8.34|7.34|8.3|7.3|0
1700463300000|2023-11-20 06:55:00|8.3|7.3|8.3|7.3|8.34|7.34|8.28|7.28|0
1700463600000|2023-11-20 07:00:00|8.28|7.28|8.28|7.28|8.32|7.32|8.2|7.2|0
1700463900000|2023-11-20 07:05:00|8.26|7.26|8.28|7.28|8.3|7.3|8.24|7.24|0
1700464200000|2023-11-20 07:10:00|8.27|7.27|8.21|7.21|8.28|7.28|8.19|7.19|0
1700464500000|2023-11-20 07:15:00|8.19|7.19|8.19|7.19|8.25|7.25|8.17|7.17|0
1700464800000|2023-11-20 07:20:00|8.18|7.18|8.27|7.27|8.31|7.31|8.17|7.17|0
1700465100000|2023-11-20 07:25:00|8.25|7.25|8.29|7.29|8.31|7.31|8.23|7.23|0
1700465400000|2023-11-20 07:30:00|8.27|7.27|8.18|7.18|8.29|7.29|8.18|7.18|0
1700465700000|2023-11-20 07:35:00|8.2|7.2|7.9|6.9|8.2|7.2|7.88|6.88|0
1700466000000|2023-11-20 07:40:00|7.94|6.94|7.88|6.88|7.98|6.98|7.88|6.88|0
1700466300000|2023-11-20 07:45:00|7.9|6.9|7.83|6.83|7.92|6.92|7.82|6.82|0
1700466600000|2023-11-20 07:50:00|7.85|6.85|7.82|6.82|7.87|6.87|7.81|6.81|0
1700466900000|2023-11-20 07:55:00|7.83|6.83|7.81|6.81|7.84|6.84|7.77|6.77|0
1700467200000|2023-11-20 08:00:00|7.75|6.75|7.58|6.58|7.79|6.79|7.58|6.58|0
1700467500000|2023-11-20 08:05:00|7.57|6.57|7.62|6.62|7.65|6.65|7.57|6.57|0
1700467800000|2023-11-20 08:10:00|7.61|6.61|7.52|6.52|7.69|6.69|7.52|6.52|0
1700468100000|2023-11-20 08:15:00|7.53|6.53|7.78|6.78|7.78|6.78|7.52|6.52|0
1700468400000|2023-11-20 08:20:00|7.76|6.76|7.78|6.78|7.82|6.82|7.68|6.68|0
1700468700000|2023-11-20 08:25:00|7.8|6.8|7.76|6.76|7.82|6.82|7.65|6.65|0
1700469000000|2023-11-20 08:30:00|7.75|6.75|7.64|6.64|7.76|6.76|7.62|6.62|0
1700469300000|2023-11-20 08:35:00|7.66|6.66|7.62|6.62|7.66|6.66|7.56|6.56|0
1700469600000|2023-11-20 08:40:00|7.6|6.6|7.64|6.64|7.73|6.73|7.58|6.58|0
1700469900000|2023-11-20 08:45:00|7.66|6.66|7.69|6.69|7.75|6.75|7.6|6.6|0
1700470200000|2023-11-20 08:50:00|7.67|6.67|7.61|6.61|7.69|6.69|7.58|6.58|0
1700470500000|2023-11-20 08:55:00|7.63|6.63|7.67|6.67|7.71|6.71|7.57|6.57|0
1700470800000|2023-11-20 09:00:00|7.65|6.65|7.57|6.57|7.65|6.65|7.46|6.46|0
1700471100000|2023-11-20 09:05:00|7.55|6.55|7.42|6.42|7.57|6.57|7.4|6.4|0
1700471400000|2023-11-20 09:10:00|7.44|6.44|7.38|6.38|7.49|6.49|7.36|6.36|0
1700471700000|2023-11-20 09:15:00|7.39|6.39|7.25|6.25|7.4|6.4|7.25|6.25|0
1700472000000|2023-11-20 09:20:00|7.27|6.27|7.19|6.19|7.33|6.33|7.19|6.19|0
1700472300000|2023-11-20 09:25:00|7.21|6.21|7.24|6.24|7.3|6.3|7.19|6.19|0
1700472600000|2023-11-20 09:30:00|7.26|6.26|7.15|6.15|7.3|6.3|7.15|6.15|0
1700472900000|2023-11-20 09:35:00|7.17|6.17|7.15|6.15|7.2|6.2|7.15|6.15|0
1700473200000|2023-11-20 09:40:00|7.17|6.17|7.16|6.16|7.18|6.18|7.13|6.13|0
1700473500000|2023-11-20 09:45:00|7.18|6.18|7.13|6.13|7.18|6.18|7.11|6.11|0
1700473800000|2023-11-20 09:50:00|7.14|6.14|7.07|6.07|7.16|6.16|7.05|6.05|0
1700474100000|2023-11-20 09:55:00|7.05|6.05|7.03|6.03|7.07|6.07|7.02|6.02|0
1700474400000|2023-11-20 10:00:00|7.02|6.02|7|6|7.05|6.05|6.98|5.98|0
1700474700000|2023-11-20 10:05:00|7.01|6.01|7.01|6.01|7.03|6.03|6.98|5.98|0
1700475000000|2023-11-20 10:10:00|6.99|5.99|6.96|5.96|7.01|6.01|6.96|5.96|0
1700475300000|2023-11-20 10:15:00|6.94|5.94|7.01|6.01|7.03|6.03|6.94|5.94|0
1700475600000|2023-11-20 10:20:00|7.03|6.03|7.22|6.22|7.22|6.22|7.01|6.01|0
1700475900000|2023-11-20 10:25:00|7.2|6.2|7.18|6.18|7.28|6.28|7.18|6.18|0
1700476200000|2023-11-20 10:30:00|7.2|6.2|7.24|6.24|7.24|6.24|7.16|6.16|0
1700476500000|2023-11-20 10:35:00|7.25|6.25|7.2|6.2|7.27|6.27|7.2|6.2|0
1700476800000|2023-11-20 10:40:00|7.22|6.22|7.32|6.32|7.33|6.33|7.2|6.2|0
1700477100000|2023-11-20 10:45:00|7.31|6.31|7.34|6.34|7.36|6.36|7.29|6.29|0
1700477400000|2023-11-20 10:50:00|7.35|6.35|7.28|6.28|7.35|6.35|7.25|6.25|0
1700477700000|2023-11-20 10:55:00|7.27|6.27|7.23|6.23|7.27|6.27|7.21|6.21|0
1700478000000|2023-11-20 11:00:00|7.25|6.25|7.19|6.19|7.32|6.32|7.19|6.19|0
1700478300000|2023-11-20 11:05:00|7.17|6.17|7.26|6.26|7.3|6.3|7.17|6.17|0
1700478600000|2023-11-20 11:10:00|7.28|6.28|7.18|6.18|7.28|6.28|7.15|6.15|0
1700478900000|2023-11-20 11:15:00|7.17|6.17|7.26|6.26|7.26|6.26|7.17|6.17|0
1700479200000|2023-11-20 11:20:00|7.25|6.25|7.29|6.29|7.33|6.33|7.24|6.24|0
1700479500000|2023-11-20 11:25:00|7.31|6.31|7.23|6.23|7.31|6.31|7.2|6.2|0
1700479800000|2023-11-20 11:30:00|7.27|6.27|7.29|6.29|7.31|6.31|7.23|6.23|0
1700480100000|2023-11-20 11:35:00|7.31|6.31|7.3|6.3|7.38|6.38|7.27|6.27|0
1700480400000|2023-11-20 11:40:00|7.28|6.28|7.28|6.28|7.3|6.3|7.23|6.23|0
1700480700000|2023-11-20 11:45:00|7.3|6.3|7.21|6.21|7.3|6.3|7.19|6.19|0
1700481000000|2023-11-20 11:50:00|7.19|6.19|7.17|6.17|7.22|6.22|7.15|6.15|0
1700481300000|2023-11-20 11:55:00|7.13|6.13|7.15|6.15|7.15|6.15|7.02|6.02|0
1700481600000|2023-11-20 12:00:00|7.17|6.17|7.17|6.17|7.2|6.2|7.11|6.11|0
1700481900000|2023-11-20 12:05:00|7.15|6.15|7.16|6.16|7.26|6.26|7.15|6.15|0
1700482200000|2023-11-20 12:10:00|7.15|6.15|7.18|6.18|7.2|6.2|7.09|6.09|0
1700482500000|2023-11-20 12:15:00|7.19|6.19|7.18|6.18|7.21|6.21|7.14|6.14|0
1700482800000|2023-11-20 12:20:00|7.19|6.19|7.21|6.21|7.23|6.23|7.16|6.16|0
1700483100000|2023-11-20 12:25:00|7.19|6.19|7.31|6.31|7.32|6.32|7.19|6.19|0
1700483400000|2023-11-20 12:30:00|7.32|6.32|7.41|6.41|7.41|6.41|7.26|6.26|0
1700483700000|2023-11-20 12:35:00|7.43|6.43|7.47|6.47|7.52|6.52|7.37|6.37|0
1700484000000|2023-11-20 12:40:00|7.48|6.48|7.6|6.6|7.6|6.6|7.47|6.47|0
1700484300000|2023-11-20 12:45:00|7.58|6.58|7.54|6.54|7.64|6.64|7.54|6.54|0
1700484600000|2023-11-20 12:50:00|7.56|6.56|7.56|6.56|7.6|6.6|7.52|6.52|0
1700484900000|2023-11-20 12:55:00|7.54|6.54|7.55|6.55|7.61|6.61|7.5|6.5|0
1700485200000|2023-11-20 13:00:00|7.57|6.57|7.51|6.51|7.61|6.61|7.49|6.49|0
1700485500000|2023-11-20 13:05:00|7.53|6.53|7.44|6.44|7.57|6.57|7.42|6.42|0
1700485800000|2023-11-20 13:10:00|7.45|6.45|7.47|6.47|7.57|6.57|7.45|6.45|0
1700486100000|2023-11-20 13:15:00|7.45|6.45|7.41|6.41|7.45|6.45|7.38|6.38|0
1700486400000|2023-11-20 13:20:00|7.39|6.39|7.49|6.49|7.49|6.49|7.38|6.38|0
1700486700000|2023-11-20 13:25:00|7.51|6.51|7.54|6.54|7.66|6.66|7.49|6.49|0
1700487000000|2023-11-20 13:30:00|7.52|6.52|7.54|6.54|7.62|6.62|7.48|6.48|0
1700487300000|2023-11-20 13:35:00|7.52|6.52|7.5|6.5|7.54|6.54|7.44|6.44|0
1700487600000|2023-11-20 13:40:00|7.48|6.48|7.25|6.25|7.48|6.48|7.22|6.22|0
1700487900000|2023-11-20 13:45:00|7.24|6.24|7.2|6.2|7.25|6.25|7.16|6.16|0
1700488200000|2023-11-20 13:50:00|7.22|6.22|7.23|6.23|7.29|6.29|7.21|6.21|0
1700488500000|2023-11-20 13:55:00|7.21|6.21|7.18|6.18|7.21|6.21|7.09|6.09|0
1700488800000|2023-11-20 14:00:00|7.16|6.16|7.12|6.12|7.16|6.16|6.99|5.99|0
1700489100000|2023-11-20 14:05:00|7.14|6.14|7.04|6.04|7.16|6.16|7.03|6.03|0
1700489400000|2023-11-20 14:10:00|7.06|6.06|7.08|6.08|7.1|6.1|7.01|6.01|0
1700489700000|2023-11-20 14:15:00|7.06|6.06|7.15|6.15|7.19|6.19|7.06|6.06|0
1700490000000|2023-11-20 14:20:00|7.17|6.17|7.28|6.28|7.28|6.28|7.15|6.15|0
1700490300000|2023-11-20 14:25:00|7.29|6.29|7.52|6.52|7.52|6.52|7.24|6.24|0
1700490600000|2023-11-20 14:30:00|7.48|6.48|6.71|5.71|7.5|6.5|6.71|5.71|0
1700490900000|2023-11-20 14:35:00|6.7|5.7|6.51|5.51|6.75|5.75|6.36|5.36|0
1700491200000|2023-11-20 14:40:00|6.54|5.54|6.4|5.4|6.59|5.59|6.35|5.35|0
1700491500000|2023-11-20 14:45:00|6.44|5.44|6.55|5.55|6.57|5.57|6.39|5.39|0
1700491800000|2023-11-20 14:50:00|6.54|5.54|6.42|5.42|6.55|5.55|6.29|5.29|0
1700492100000|2023-11-20 14:55:00|6.4|5.4|6.09|5.09|6.45|5.45|6.09|5.09|0
1700492400000|2023-11-20 15:00:00|6.08|5.08|6.17|5.17|6.25|5.25|6.06|5.06|0
1700492700000|2023-11-20 15:05:00|6.15|5.15|6.12|5.12|6.17|5.17|5.99|4.99|0
1700493000000|2023-11-20 15:10:00|6.15|5.15|6.17|5.17|6.21|5.21|5.98|4.98|0
1700493300000|2023-11-20 15:15:00|6.15|5.15|6.36|5.36|6.67|5.67|6.13|5.13|0
1700493600000|2023-11-20 15:20:00|6.34|5.34|6.56|5.56|6.73|5.73|6.29|5.29|0
1700493900000|2023-11-20 15:25:00|6.57|5.57|6.39|5.39|6.59|5.59|6.36|5.36|0
1700494200000|2023-11-20 15:30:00|6.37|5.37|6.35|5.35|6.5|5.5|6.31|5.31|0
1700494500000|2023-11-20 15:35:00|6.37|5.37|6.09|5.09|6.44|5.44|6.04|5.04|0
1700494800000|2023-11-20 15:40:00|6.07|5.07|5.94|4.94|6.09|5.09|5.94|4.94|0
1700495100000|2023-11-20 15:45:00|5.93|4.93|5.82|4.82|5.99|4.99|5.77|4.77|0
1700495400000|2023-11-20 15:50:00|5.83|4.83|5.79|4.79|5.89|4.89|5.74|4.74|0
1700495700000|2023-11-20 15:55:00|5.8|4.8|5.96|4.96|6.04|5.04|5.72|4.72|0
1700496000000|2023-11-20 16:00:00|5.95|4.95|5.87|4.87|5.99|4.99|5.85|4.85|0
1700496300000|2023-11-20 16:05:00|5.89|4.89|5.91|4.91|5.93|4.93|5.85|4.85|0
1700496600000|2023-11-20 16:10:00|5.93|4.93|5.97|4.97|5.99|4.99|5.88|4.88|0
1700496900000|2023-11-20 16:15:00|5.96|4.96|5.86|4.86|6|5|5.85|4.85|0
1700497200000|2023-11-20 16:20:00|5.9|4.9|5.89|4.89|5.97|4.97|5.89|4.89|0
1700497500000|2023-11-20 16:25:00|5.91|4.91|5.94|4.94|6|5|5.88|4.88|0
1700497800000|2023-11-20 16:30:00|5.92|4.92|5.83|4.83|5.97|4.97|5.81|4.81|0
1700498100000|2023-11-20 16:35:00|5.81|4.81|5.8|4.8|5.89|4.89|5.78|4.78|0
1700498400000|2023-11-20 16:40:00|5.78|4.78|5.84|4.84|5.93|4.93|5.78|4.78|0
1700498700000|2023-11-20 16:45:00|5.86|4.86|5.89|4.89|5.96|4.96|5.86|4.86|0
1700499000000|2023-11-20 16:50:00|5.87|4.87|5.84|4.84|5.92|4.92|5.81|4.81|0
1700499300000|2023-11-20 16:55:00|5.82|4.82|5.85|4.85|5.87|4.87|5.81|4.81|0
1700499600000|2023-11-20 17:00:00|5.87|4.87|5.86|4.86|5.94|4.94|5.85|4.85|0
1700499900000|2023-11-20 17:05:00|5.88|4.88|5.82|4.82|5.91|4.91|5.77|4.77|0
1700500200000|2023-11-20 17:10:00|5.8|4.8|5.71|4.71|5.82|4.82|5.7|4.7|0
1700500500000|2023-11-20 17:15:00|5.7|4.7|5.7|4.7|5.75|4.75|5.67|4.67|0
1700500800000|2023-11-20 17:20:00|5.71|4.71|5.72|4.72|5.78|4.78|5.71|4.71|0
1700501100000|2023-11-20 17:25:00|5.74|4.74|5.99|4.99|6.01|5.01|5.72|4.72|0
1700501400000|2023-11-20 17:30:00|5.98|4.98|6.07|5.07|6.09|5.09|5.98|4.98|0
1700501700000|2023-11-20 17:35:00|6.09|5.09|6.08|5.08|6.12|5.12|6.04|5.04|0
1700502000000|2023-11-20 17:40:00|6.07|5.07|6.14|5.14|6.19|5.19|6.07|5.07|0
1700502300000|2023-11-20 17:45:00|6.16|5.16|6.1|5.1|6.22|5.22|6.07|5.07|0
1700502600000|2023-11-20 17:50:00|6.11|5.11|6.11|5.11|6.17|5.17|6.09|5.09|0
1700502900000|2023-11-20 17:55:00|6.13|5.13|6.14|5.14|6.17|5.17|6.08|5.08|0
1700503200000|2023-11-20 18:00:00|6.11|5.11|5.79|4.79|6.14|5.14|5.54|4.54|0
1700503500000|2023-11-20 18:05:00|5.77|4.77|5.77|4.77|5.91|4.91|5.73|4.73|0
1700503800000|2023-11-20 18:10:00|5.79|4.79|5.76|4.76|5.82|4.82|5.68|4.68|0
1700504100000|2023-11-20 18:15:00|5.77|4.77|5.84|4.84|5.89|4.89|5.75|4.75|0
1700504400000|2023-11-20 18:20:00|5.83|4.83|5.75|4.75|5.87|4.87|5.72|4.72|0
1700504700000|2023-11-20 18:25:00|5.74|4.74|5.72|4.72|5.77|4.77|5.65|4.65|0
1700505000000|2023-11-20 18:30:00|5.71|4.71|5.6|4.6|5.71|4.71|5.6|4.6|0
1700505300000|2023-11-20 18:35:00|5.62|4.62|5.66|4.66|5.69|4.69|5.62|4.62|0
1700505600000|2023-11-20 18:40:00|5.64|4.64|5.93|4.93|5.95|4.95|5.56|4.56|0
1700505900000|2023-11-20 18:45:00|5.95|4.95|5.91|4.91|5.99|4.99|5.9|4.9|0
1700506200000|2023-11-20 18:50:00|5.93|4.93|5.94|4.94|5.99|4.99|5.91|4.91|0
1700506500000|2023-11-20 18:55:00|5.93|4.93|5.9|4.9|5.93|4.93|5.84|4.84|0
1700506800000|2023-11-20 19:00:00|5.88|4.88|5.91|4.91|5.91|4.91|5.84|4.84|0
1700507100000|2023-11-20 19:05:00|5.92|4.92|5.85|4.85|5.92|4.92|5.83|4.83|0
1700507400000|2023-11-20 19:10:00|5.83|4.83|5.95|4.95|5.98|4.98|5.83|4.83|0
1700507700000|2023-11-20 19:15:00|5.97|4.97|5.75|4.75|5.97|4.97|5.71|4.71|0
1700508000000|2023-11-20 19:20:00|5.74|4.74|5.65|4.65|5.77|4.77|5.65|4.65|0
1700508300000|2023-11-20 19:25:00|5.64|4.64|5.66|4.66|5.71|4.71|5.61|4.61|0
1700508600000|2023-11-20 19:30:00|5.65|4.65|5.58|4.58|5.65|4.65|5.56|4.56|0
1700508900000|2023-11-20 19:35:00|5.56|4.56|5.52|4.52|5.58|4.58|5.52|4.52|0
1700509200000|2023-11-20 19:40:00|5.53|4.53|5.62|4.62|5.62|4.62|5.38|4.38|0
1700509500000|2023-11-20 19:45:00|5.61|4.61|5.56|4.56|5.62|4.62|5.48|4.48|0
1700509800000|2023-11-20 19:50:00|5.58|4.58|5.56|4.56|5.62|4.62|5.52|4.52|0
1700510100000|2023-11-20 19:55:00|5.55|4.55|5.56|4.56|5.6|4.6|5.52|4.52|0
1700510400000|2023-11-20 20:00:00|5.57|4.57|5.5|4.5|5.6|4.6|5.47|4.47|0
1700510700000|2023-11-20 20:05:00|5.49|4.49|5.38|4.38|5.51|4.51|5.38|4.38|0
1700511000000|2023-11-20 20:10:00|5.39|4.39|5.46|4.46|5.62|4.62|5.38|4.38|0
1700511300000|2023-11-20 20:15:00|5.48|4.48|5.5|4.5|5.6|4.6|5.47|4.47|0
1700511600000|2023-11-20 20:20:00|5.49|4.49|5.65|4.65|5.68|4.68|5.49|4.49|0
1700511900000|2023-11-20 20:25:00|5.67|4.67|5.48|4.48|5.68|4.68|5.46|4.46|0
1700512200000|2023-11-20 20:30:00|5.5|4.5|5.58|4.58|5.64|4.64|5.5|4.5|0
1700512500000|2023-11-20 20:35:00|5.59|4.59|5.1|4.1|5.64|4.64|5.07|4.07|0
1700512800000|2023-11-20 20:40:00|5.08|4.08|5.11|4.11|5.12|4.12|5.06|4.06|0
1700513100000|2023-11-20 20:45:00|5.09|4.09|5.25|4.25|5.26|4.26|5.09|4.09|0
1700513400000|2023-11-20 20:50:00|5.29|4.29|5.54|4.54|5.58|4.58|5.29|4.29|0
1700513700000|2023-11-20 20:55:00|5.55|4.55|5.01|4.01|5.62|4.62|4.98|3.98|0
1700514000000|2023-11-20 21:00:00|5.02|4.02|5.14|4.14|5.17|4.17|5|4|0
1700514300000|2023-11-20 21:05:00|5.15|4.15|5.21|4.21|5.21|4.21|5.13|4.13|0
1700514600000|2023-11-20 21:10:00|5.19|4.19|5.2|4.2|5.23|4.23|5.19|4.19|0
1700514900000|2023-11-20 21:15:00|5.3|4.1|5.24|4.04|5.3|4.1|5.24|4.04|0
1700515200000|2023-11-20 21:20:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1700515500000|2023-11-20 21:25:00|5.27|4.07|5.26|4.06|5.27|4.07|5.25|4.05|0
1700515800000|2023-11-20 21:30:00|5.27|4.07|5.22|4.02|5.27|4.07|5.22|4.02|0
1700516100000|2023-11-20 21:35:00|5.2|4|5.22|4.02|5.23|4.03|5.19|3.99|0
1700516400000|2023-11-20 21:40:00|5.21|4.01|5.2|4|5.21|4.01|5.2|4|0
1700516700000|2023-11-20 21:45:00|5.21|4.01|5.2|4|5.21|4.01|5.17|3.97|0
1700517000000|2023-11-20 21:50:00|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1700517300000|2023-11-20 21:55:00|5.16|3.96|5.16|3.96|5.18|3.98|5.16|3.96|0
1700517600000|2023-11-20 22:00:00|5.17|3.97|5.02|3.82|5.17|3.97|5.02|3.82|0
1700517900000|2023-11-20 22:05:00|5|3.8|5|3.8|5.02|3.82|5|3.8|0
1700518200000|2023-11-20 22:10:00|5.01|3.81|5.01|3.81|5.01|3.81|4.99|3.79|0
1700519100000|2023-11-20 22:25:00|5|3.8|5|3.8|5|3.8|5|3.8|0
1700519400000|2023-11-20 22:30:00|4.99|3.79|4.99|3.79|4.99|3.79|4.99|3.79|0
1700520000000|2023-11-20 22:40:00|5|3.8|5|3.8|5|3.8|5|3.8|0
1700520600000|2023-11-20 22:50:00|4.99|3.79|4.99|3.79|4.99|3.79|4.98|3.78|0
1700520900000|2023-11-20 22:55:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1700521200000|2023-11-20 23:00:00|4.97|3.77|4.96|3.76|5.04|3.84|4.95|3.75|0
1700521500000|2023-11-20 23:05:00|4.95|3.75|4.89|3.69|4.96|3.76|4.88|3.68|0
1700521800000|2023-11-20 23:10:00|4.88|3.68|4.88|3.68|4.93|3.73|4.88|3.68|0
1700522100000|2023-11-20 23:15:00|4.91|3.71|4.94|3.74|4.96|3.76|4.89|3.69|0
1700522400000|2023-11-20 23:20:00|4.93|3.73|4.94|3.74|4.95|3.75|4.93|3.73|0
1700522700000|2023-11-20 23:25:00|4.95|3.75|4.95|3.75|4.95|3.75|4.94|3.74|0
1700523000000|2023-11-20 23:30:00|4.94|3.74|4.98|3.78|4.99|3.79|4.93|3.73|0
1700523300000|2023-11-20 23:35:00|4.96|3.76|4.9|3.7|4.96|3.76|4.9|3.7|0
1700523600000|2023-11-20 23:40:00|4.91|3.71|4.9|3.7|4.91|3.71|4.88|3.68|0
1700523900000|2023-11-20 23:45:00|4.91|3.71|4.88|3.68|4.92|3.72|4.88|3.68|0
1700524200000|2023-11-20 23:50:00|4.9|3.7|4.87|3.67|4.9|3.7|4.87|3.67|0
1700524500000|2023-11-20 23:55:00|4.86|3.66|4.86|3.66|4.87|3.67|4.86|3.66|0
1700524800000|2023-11-21 00:00:00|4.87|3.67|4.9|3.7|4.9|3.7|4.86|3.66|0
1700525100000|2023-11-21 00:05:00|4.89|3.69|4.93|3.73|4.94|3.74|4.89|3.69|0
1700525400000|2023-11-21 00:10:00|4.92|3.72|4.86|3.66|4.93|3.73|4.86|3.66|0
1700525700000|2023-11-21 00:15:00|4.85|3.65|4.81|3.61|4.86|3.66|4.8|3.6|0
1700526000000|2023-11-21 00:20:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1700526300000|2023-11-21 00:25:00|4.8|3.6|4.8|3.6|4.81|3.61|4.78|3.58|0
1700526600000|2023-11-21 00:30:00|4.79|3.59|4.76|3.56|4.82|3.62|4.76|3.56|0
1700526900000|2023-11-21 00:35:00|4.77|3.57|4.76|3.56|4.77|3.57|4.74|3.54|0
1700527200000|2023-11-21 00:40:00|4.77|3.57|4.8|3.6|4.82|3.62|4.77|3.57|0
1700527500000|2023-11-21 00:45:00|4.79|3.59|4.74|3.54|4.8|3.6|4.74|3.54|0
1700527800000|2023-11-21 00:50:00|4.75|3.55|4.8|3.6|4.81|3.61|4.75|3.55|0
1700528100000|2023-11-21 00:55:00|4.81|3.61|4.81|3.61|4.83|3.63|4.81|3.61|0
1700528400000|2023-11-21 01:00:00|4.83|3.63|4.85|3.65|4.85|3.65|4.8|3.6|0
1700528700000|2023-11-21 01:05:00|4.84|3.64|4.85|3.65|4.87|3.67|4.84|3.64|0
1700529000000|2023-11-21 01:10:00|4.86|3.66|4.86|3.66|4.87|3.67|4.83|3.63|0
1700529300000|2023-11-21 01:15:00|4.85|3.65|5.45|4.25|5.48|4.28|4.82|3.62|0
1700529600000|2023-11-21 01:20:00|5.46|4.26|5.42|4.22|5.46|4.26|5.42|4.22|0
1700529900000|2023-11-21 01:25:00|5.43|4.23|5.37|4.17|5.43|4.23|5.35|4.15|0
1700530200000|2023-11-21 01:30:00|5.27|4.27|5.3|4.3|5.32|4.32|5.24|4.24|0
1700530500000|2023-11-21 01:35:00|5.32|4.32|5.3|4.3|5.35|4.35|5.3|4.3|0
1700530800000|2023-11-21 01:40:00|5.32|4.32|5.33|4.33|5.34|4.34|5.31|4.31|0
1700531100000|2023-11-21 01:45:00|5.31|4.31|5.33|4.33|5.33|4.33|5.3|4.3|0
1700531400000|2023-11-21 01:50:00|5.31|4.31|5.37|4.37|5.37|4.37|5.31|4.31|0
1700531700000|2023-11-21 01:55:00|5.35|4.35|5.35|4.35|5.35|4.35|5.32|4.32|0
1700532000000|2023-11-21 02:00:00|5.36|4.36|5.36|4.36|5.38|4.38|5.34|4.34|0
1700532300000|2023-11-21 02:05:00|5.38|4.38|5.35|4.35|5.38|4.38|5.33|4.33|0
1700532600000|2023-11-21 02:10:00|5.33|4.33|5.33|4.33|5.35|4.35|5.33|4.33|0
1700532900000|2023-11-21 02:15:00|5.35|4.35|5.36|4.36|5.36|4.36|5.3|4.3|0
1700533200000|2023-11-21 02:20:00|5.34|4.34|5.34|4.34|5.36|4.36|5.34|4.34|0
1700533500000|2023-11-21 02:25:00|5.33|4.33|5.38|4.38|5.4|4.4|5.33|4.33|0
1700533800000|2023-11-21 02:30:00|5.37|4.37|5.38|4.38|5.4|4.4|5.37|4.37|0
1700534100000|2023-11-21 02:35:00|5.37|4.37|5.31|4.31|5.37|4.37|5.31|4.31|0
1700534400000|2023-11-21 02:40:00|5.3|4.3|5.34|4.34|5.34|4.34|5.3|4.3|0
1700534700000|2023-11-21 02:45:00|5.32|4.32|5.29|4.29|5.34|4.34|5.27|4.27|0
1700535000000|2023-11-21 02:50:00|5.31|4.31|5.31|4.31|5.32|4.32|5.29|4.29|0
1700535300000|2023-11-21 02:55:00|5.32|4.32|5.28|4.28|5.32|4.32|5.28|4.28|0
1700535600000|2023-11-21 03:00:00|5.26|4.26|5.26|4.26|5.29|4.29|5.26|4.26|0
1700535900000|2023-11-21 03:05:00|5.25|4.25|5.27|4.27|5.27|4.27|5.25|4.25|0
1700536200000|2023-11-21 03:10:00|5.26|4.26|5.26|4.26|5.27|4.27|5.23|4.23|0
1700536500000|2023-11-21 03:15:00|5.25|4.25|5.26|4.26|5.26|4.26|5.22|4.22|0
1700536800000|2023-11-21 03:20:00|5.25|4.25|5.23|4.23|5.26|4.26|5.22|4.22|0
1700537100000|2023-11-21 03:25:00|5.24|4.24|5.25|4.25|5.26|4.26|5.23|4.23|0
1700537400000|2023-11-21 03:30:00|5.27|4.27|5.23|4.23|5.27|4.27|5.23|4.23|0
1700537700000|2023-11-21 03:35:00|5.24|4.24|5.18|4.18|5.24|4.24|5.17|4.17|0
1700538000000|2023-11-21 03:40:00|5.2|4.2|5.25|4.25|5.25|4.25|5.2|4.2|0
1700538300000|2023-11-21 03:45:00|5.24|4.24|5.29|4.29|5.29|4.29|5.23|4.23|0
1700538600000|2023-11-21 03:50:00|5.27|4.27|5.26|4.26|5.29|4.29|5.26|4.26|0
1700538900000|2023-11-21 03:55:00|5.25|4.25|5.26|4.26|5.26|4.26|5.23|4.23|0
1700539200000|2023-11-21 04:00:00|5.24|4.24|5.26|4.26|5.27|4.27|5.24|4.24|0
1700539500000|2023-11-21 04:05:00|5.24|4.24|5.25|4.25|5.26|4.26|5.24|4.24|0
1700539800000|2023-11-21 04:10:00|5.24|4.24|5.24|4.24|5.25|4.25|5.24|4.24|0
1700540100000|2023-11-21 04:15:00|5.25|4.25|5.27|4.27|5.27|4.27|5.24|4.24|0
1700540400000|2023-11-21 04:20:00|5.25|4.25|5.28|4.28|5.28|4.28|5.25|4.25|0
1700540700000|2023-11-21 04:25:00|5.26|4.26|5.26|4.26|5.28|4.28|5.26|4.26|0
1700541000000|2023-11-21 04:30:00|5.28|4.28|5.17|4.17|5.28|4.28|5.02|4.02|0
1700541300000|2023-11-21 04:35:00|5.19|4.19|5.2|4.2|5.21|4.21|5.18|4.18|0
1700541600000|2023-11-21 04:40:00|5.21|4.21|5.2|4.2|5.21|4.21|5.2|4.2|0
1700541900000|2023-11-21 04:45:00|5.18|4.18|5.19|4.19|5.2|4.2|5.18|4.18|0
1700542200000|2023-11-21 04:50:00|5.18|4.18|5.19|4.19|5.19|4.19|5.17|4.17|0
1700542500000|2023-11-21 04:55:00|5.18|4.18|5.18|4.18|5.19|4.19|5.18|4.18|0
1700542800000|2023-11-21 05:00:00|5.19|4.19|5.15|4.15|5.19|4.19|5.15|4.15|0
1700543100000|2023-11-21 05:05:00|5.14|4.14|5.16|4.16|5.17|4.17|5.11|4.11|0
1700543400000|2023-11-21 05:10:00|5.17|4.17|5.13|4.13|5.17|4.17|5.13|4.13|0
1700543700000|2023-11-21 05:15:00|5.15|4.15|5.14|4.14|5.16|4.16|5.14|4.14|0
1700544000000|2023-11-21 05:20:00|5.16|4.16|5.14|4.14|5.16|4.16|5.12|4.12|0
1700544300000|2023-11-21 05:25:00|5.16|4.16|5.19|4.19|5.21|4.21|5.14|4.14|0
1700544600000|2023-11-21 05:30:00|5.18|4.18|5.19|4.19|5.21|4.21|5.17|4.17|0
1700544900000|2023-11-21 05:35:00|5.21|4.21|5.19|4.19|5.23|4.23|5.19|4.19|0
1700545200000|2023-11-21 05:40:00|5.2|4.2|5.16|4.16|5.2|4.2|5.16|4.16|0
1700545500000|2023-11-21 05:45:00|5.11|4.11|5.12|4.12|5.14|4.14|5.11|4.11|0
1700545800000|2023-11-21 05:50:00|5.14|4.14|5.17|4.17|5.17|4.17|5.13|4.13|0
1700546100000|2023-11-21 05:55:00|5.19|4.19|5.2|4.2|5.23|4.23|5.19|4.19|0
1700546400000|2023-11-21 06:00:00|5.19|4.19|5.21|4.21|5.21|4.21|5.17|4.17|0
1700546700000|2023-11-21 06:05:00|5.2|4.2|5.22|4.22|5.22|4.22|5.2|4.2|0
1700547000000|2023-11-21 06:10:00|5.21|4.21|5.26|4.26|5.26|4.26|5.21|4.21|0
1700547300000|2023-11-21 06:15:00|5.25|4.25|5.3|4.3|5.3|4.3|5.25|4.25|0
1700547600000|2023-11-21 06:20:00|5.29|4.29|5.31|4.31|5.33|4.33|5.29|4.29|0
1700547900000|2023-11-21 06:25:00|5.33|4.33|5.26|4.26|5.33|4.33|5.24|4.24|0
1700548200000|2023-11-21 06:30:00|5.24|4.24|5.25|4.25|5.27|4.27|5.24|4.24|0
1700548500000|2023-11-21 06:35:00|5.24|4.24|5.25|4.25|5.27|4.27|5.24|4.24|0
1700548800000|2023-11-21 06:40:00|5.24|4.24|5.21|4.21|5.25|4.25|5.19|4.19|0
1700549100000|2023-11-21 06:45:00|5.22|4.22|5.2|4.2|5.22|4.22|5.2|4.2|0
1700549400000|2023-11-21 06:50:00|5.21|4.21|5.18|4.18|5.21|4.21|5.18|4.18|0
1700549700000|2023-11-21 06:55:00|5.17|4.17|5.15|4.15|5.18|4.18|5.15|4.15|0
1700550000000|2023-11-21 07:00:00|5.14|4.14|5.22|4.22|5.25|4.25|5.14|4.14|0
1700550300000|2023-11-21 07:05:00|5.23|4.23|5.2|4.2|5.23|4.23|5.18|4.18|0
1700550600000|2023-11-21 07:10:00|5.22|4.22|5.22|4.22|5.22|4.22|5.18|4.18|0
1700550900000|2023-11-21 07:15:00|5.21|4.21|5.24|4.24|5.24|4.24|5.2|4.2|0
1700551200000|2023-11-21 07:20:00|5.23|4.23|5.23|4.23|5.27|4.27|5.23|4.23|0
1700551500000|2023-11-21 07:25:00|5.24|4.24|5.25|4.25|5.28|4.28|5.24|4.24|0
1700551800000|2023-11-21 07:30:00|5.26|4.26|5.3|4.3|5.3|4.3|5.24|4.24|0
1700552100000|2023-11-21 07:35:00|5.29|4.29|5.34|4.34|5.36|4.36|5.29|4.29|0
1700552400000|2023-11-21 07:40:00|5.36|4.36|5.4|4.4|5.4|4.4|5.33|4.33|0
1700552700000|2023-11-21 07:45:00|5.41|4.41|5.41|4.41|5.42|4.42|5.38|4.38|0
1700553000000|2023-11-21 07:50:00|5.4|4.4|5.42|4.42|5.44|4.44|5.39|4.39|0
1700553300000|2023-11-21 07:55:00|5.41|4.41|5.43|4.43|5.47|4.47|5.39|4.39|0
1700553600000|2023-11-21 08:00:00|5.42|4.42|5.35|4.35|5.45|4.45|5.32|4.32|0
1700553900000|2023-11-21 08:05:00|5.33|4.33|5.36|4.36|5.37|4.37|5.28|4.28|0
1700554200000|2023-11-21 08:10:00|5.35|4.35|5.39|4.39|5.41|4.41|5.33|4.33|0
1700554500000|2023-11-21 08:15:00|5.38|4.38|5.39|4.39|5.41|4.41|5.33|4.33|0
1700554800000|2023-11-21 08:20:00|5.38|4.38|5.45|4.45|5.47|4.47|5.38|4.38|0
1700555100000|2023-11-21 08:25:00|5.46|4.46|5.4|4.4|5.47|4.47|5.34|4.34|0
1700555400000|2023-11-21 08:30:00|5.38|4.38|5.35|4.35|5.4|4.4|5.31|4.31|0
1700555700000|2023-11-21 08:35:00|5.37|4.37|5.43|4.43|5.45|4.45|5.35|4.35|0
1700556000000|2023-11-21 08:40:00|5.45|4.45|5.48|4.48|5.48|4.48|5.43|4.43|0
1700556300000|2023-11-21 08:45:00|5.46|4.46|5.43|4.43|5.47|4.47|5.39|4.39|0
1700556600000|2023-11-21 08:50:00|5.42|4.42|5.36|4.36|5.43|4.43|5.35|4.35|0
1700556900000|2023-11-21 08:55:00|5.37|4.37|5.41|4.41|5.44|4.44|5.35|4.35|0
1700557200000|2023-11-21 09:00:00|5.43|4.43|5.41|4.41|5.47|4.47|5.39|4.39|0
1700557500000|2023-11-21 09:05:00|5.43|4.43|5.48|4.48|5.5|4.5|5.41|4.41|0
1700557800000|2023-11-21 09:10:00|5.47|4.47|5.48|4.48|5.48|4.48|5.4|4.4|0
1700558100000|2023-11-21 09:15:00|5.47|4.47|5.44|4.44|5.48|4.48|5.42|4.42|0
1700558400000|2023-11-21 09:20:00|5.45|4.45|5.32|4.32|5.45|4.45|5.32|4.32|0
1700558700000|2023-11-21 09:25:00|5.34|4.34|5.36|4.36|5.36|4.36|5.34|4.34|0
1700559000000|2023-11-21 09:30:00|5.35|4.35|5.39|4.39|5.39|4.39|5.33|4.33|0
1700559300000|2023-11-21 09:35:00|5.37|4.37|5.3|4.3|5.39|4.39|5.29|4.29|0
1700559600000|2023-11-21 09:40:00|5.29|4.29|5.46|4.46|5.46|4.46|5.26|4.26|0
1700559900000|2023-11-21 09:45:00|5.47|4.47|5.51|4.51|5.52|4.52|5.45|4.45|0
1700560200000|2023-11-21 09:50:00|5.52|4.52|5.55|4.55|5.55|4.55|5.51|4.51|0
1700560500000|2023-11-21 09:55:00|5.57|4.57|5.54|4.54|5.57|4.57|5.52|4.52|0
1700560800000|2023-11-21 10:00:00|5.55|4.55|5.49|4.49|5.58|4.58|5.48|4.48|0
1700561100000|2023-11-21 10:05:00|5.51|4.51|5.55|4.55|5.56|4.56|5.46|4.46|0
1700561400000|2023-11-21 10:10:00|5.53|4.53|5.43|4.43|5.53|4.53|5.4|4.4|0
1700561700000|2023-11-21 10:15:00|5.44|4.44|5.44|4.44|5.46|4.46|5.42|4.42|0
1700562000000|2023-11-21 10:20:00|5.43|4.43|5.34|4.34|5.43|4.43|5.32|4.32|0
1700562300000|2023-11-21 10:25:00|5.36|4.36|5.37|4.37|5.4|4.4|5.36|4.36|0
1700562600000|2023-11-21 10:30:00|5.36|4.36|5.29|4.29|5.36|4.36|5.27|4.27|0
1700562900000|2023-11-21 10:35:00|5.27|4.27|5.27|4.27|5.29|4.29|5.27|4.27|0
1700563200000|2023-11-21 10:40:00|5.3|4.3|5.31|4.31|5.33|4.33|5.26|4.26|0
1700563500000|2023-11-21 10:45:00|5.32|4.32|5.35|4.35|5.35|4.35|5.32|4.32|0
1700563800000|2023-11-21 10:50:00|5.36|4.36|5.39|4.39|5.4|4.4|5.32|4.32|0
1700564100000|2023-11-21 10:55:00|5.4|4.4|5.4|4.4|5.4|4.4|5.38|4.38|0
1700564400000|2023-11-21 11:00:00|5.39|4.39|5.44|4.44|5.46|4.46|5.37|4.37|0
1700564700000|2023-11-21 11:05:00|5.46|4.46|5.51|4.51|5.51|4.51|5.43|4.43|0
1700565000000|2023-11-21 11:10:00|5.5|4.5|5.64|4.64|5.67|4.67|5.48|4.48|0
1700565300000|2023-11-21 11:15:00|5.65|4.65|5.39|4.39|5.67|4.67|5.39|4.39|0
1700565600000|2023-11-21 11:20:00|5.41|4.41|5.43|4.43|5.45|4.45|5.4|4.4|0
1700565900000|2023-11-21 11:25:00|5.44|4.44|5.4|4.4|5.44|4.44|5.37|4.37|0
1700566200000|2023-11-21 11:30:00|5.38|4.38|5.39|4.39|5.45|4.45|5.37|4.37|0
1700566500000|2023-11-21 11:35:00|5.41|4.41|5.37|4.37|5.41|4.41|5.35|4.35|0
1700566800000|2023-11-21 11:40:00|5.35|4.35|5.36|4.36|5.42|4.42|5.34|4.34|0
1700567100000|2023-11-21 11:45:00|5.38|4.38|5.38|4.38|5.39|4.39|5.33|4.33|0
1700567400000|2023-11-21 11:50:00|5.36|4.36|5.44|4.44|5.44|4.44|5.35|4.35|0
1700567700000|2023-11-21 11:55:00|5.45|4.45|5.44|4.44|5.47|4.47|5.43|4.43|0
1700568000000|2023-11-21 12:00:00|5.43|4.43|5.41|4.41|5.43|4.43|5.37|4.37|0
1700568300000|2023-11-21 12:05:00|5.43|4.43|5.44|4.44|5.47|4.47|5.38|4.38|0
1700568600000|2023-11-21 12:10:00|5.45|4.45|5.44|4.44|5.45|4.45|5.4|4.4|0
1700568900000|2023-11-21 12:15:00|5.45|4.45|5.41|4.41|5.47|4.47|5.39|4.39|0
1700569200000|2023-11-21 12:20:00|5.42|4.42|5.39|4.39|5.42|4.42|5.38|4.38|0
1700569500000|2023-11-21 12:25:00|5.41|4.41|5.32|4.32|5.41|4.41|5.31|4.31|0
1700569800000|2023-11-21 12:30:00|5.33|4.33|5.33|4.33|5.38|4.38|5.21|4.21|0
1700570100000|2023-11-21 12:35:00|5.32|4.32|5.42|4.42|5.43|4.43|5.32|4.32|0
1700570400000|2023-11-21 12:40:00|5.43|4.43|5.4|4.4|5.47|4.47|5.39|4.39|0
1700570700000|2023-11-21 12:45:00|5.41|4.41|5.44|4.44|5.47|4.47|5.4|4.4|0
1700571000000|2023-11-21 12:50:00|5.43|4.43|5.45|4.45|5.48|4.48|5.41|4.41|0
1700571300000|2023-11-21 12:55:00|5.47|4.47|5.54|4.54|5.57|4.57|5.44|4.44|0
1700571600000|2023-11-21 13:00:00|5.55|4.55|5.59|4.59|5.59|4.59|5.55|4.55|0
1700571900000|2023-11-21 13:05:00|5.58|4.58|6.48|5.48|6.48|5.48|5.58|4.58|0
1700572200000|2023-11-21 13:10:00|6.47|5.47|6.43|5.43|6.5|5.5|6.4|5.4|0
1700572500000|2023-11-21 13:15:00|6.45|5.45|6.38|5.38|6.47|5.47|6.37|5.37|0
1700572800000|2023-11-21 13:20:00|6.4|5.4|6.35|5.35|6.42|5.42|6.29|5.29|0
1700573100000|2023-11-21 13:25:00|6.37|5.37|5.46|4.46|6.45|5.45|5.26|4.26|0
1700573400000|2023-11-21 13:30:00|5.48|4.48|5.52|4.52|5.53|4.53|5.41|4.41|0
1700573700000|2023-11-21 13:35:00|5.53|4.53|5.51|4.51|5.57|4.57|5.36|4.36|0
1700574000000|2023-11-21 13:40:00|5.49|4.49|5.58|4.58|5.62|4.62|5.45|4.45|0
1700574300000|2023-11-21 13:45:00|5.56|4.56|5.62|4.62|5.65|4.65|5.52|4.52|0
1700574600000|2023-11-21 13:50:00|5.6|4.6|5.53|4.53|5.65|4.65|5.53|4.53|0
1700574900000|2023-11-21 13:55:00|5.54|4.54|5.61|4.61|5.64|4.64|5.53|4.53|0
1700575200000|2023-11-21 14:00:00|5.63|4.63|5.67|4.67|5.7|4.7|5.6|4.6|0
1700575500000|2023-11-21 14:05:00|5.69|4.69|5.54|4.54|5.7|4.7|5.54|4.54|0
1700575800000|2023-11-21 14:10:00|5.52|4.52|5.54|4.54|5.62|4.62|5.47|4.47|0
1700576100000|2023-11-21 14:15:00|5.55|4.55|5.61|4.61|5.62|4.62|5.51|4.51|0
1700576400000|2023-11-21 14:20:00|5.62|4.62|5.61|4.61|5.64|4.64|5.57|4.57|0
1700576700000|2023-11-21 14:25:00|5.62|4.62|5.55|4.55|5.64|4.64|5.55|4.55|0
1700577000000|2023-11-21 14:30:00|5.53|4.53|5.54|4.54|5.66|4.66|5.49|4.49|0
1700577300000|2023-11-21 14:35:00|5.53|4.53|5.65|4.65|5.71|4.71|5.51|4.51|0
1700577600000|2023-11-21 14:40:00|5.66|4.66|5.66|4.66|5.67|4.67|5.51|4.51|0
1700577900000|2023-11-21 14:45:00|5.67|4.67|5.73|4.73|5.79|4.79|5.66|4.66|0
1700578200000|2023-11-21 14:50:00|5.72|4.72|5.58|4.58|5.75|4.75|5.55|4.55|0
1700578500000|2023-11-21 14:55:00|5.6|4.6|5.74|4.74|5.79|4.79|5.6|4.6|0
1700578800000|2023-11-21 15:00:00|5.71|4.71|5.68|4.68|5.79|4.79|5.56|4.56|0
1700579100000|2023-11-21 15:05:00|5.67|4.67|5.58|4.58|5.73|4.73|5.53|4.53|0
1700579400000|2023-11-21 15:10:00|5.59|4.59|5.68|4.68|5.72|4.72|5.59|4.59|0
1700579700000|2023-11-21 15:15:00|5.66|4.66|5.57|4.57|5.72|4.72|5.57|4.57|0
1700580000000|2023-11-21 15:20:00|5.56|4.56|5.93|4.93|5.93|4.93|5.56|4.56|0
1700580300000|2023-11-21 15:25:00|5.95|4.95|6.13|5.13|6.2|5.2|5.88|4.88|0
1700580600000|2023-11-21 15:30:00|6.15|5.15|5.78|4.78|6.2|5.2|5.72|4.72|0
1700580900000|2023-11-21 15:35:00|5.76|4.76|5.79|4.79|5.81|4.81|5.63|4.63|0
1700581200000|2023-11-21 15:40:00|5.81|4.81|5.59|4.59|5.81|4.81|5.58|4.58|0
1700581500000|2023-11-21 15:45:00|5.62|4.62|5.5|4.5|5.62|4.62|5.48|4.48|0
1700581800000|2023-11-21 15:50:00|5.52|4.52|5.5|4.5|5.61|4.61|5.46|4.46|0
1700582100000|2023-11-21 15:55:00|5.52|4.52|5.41|4.41|5.59|4.59|5.38|4.38|0
1700582400000|2023-11-21 16:00:00|5.43|4.43|5.37|4.37|5.44|4.44|5.37|4.37|0
1700582700000|2023-11-21 16:05:00|5.38|4.38|5.41|4.41|5.53|4.53|5.37|4.37|0
1700583000000|2023-11-21 16:10:00|5.42|4.42|5.55|4.55|5.61|4.61|5.4|4.4|0
1700583300000|2023-11-21 16:15:00|5.54|4.54|5.6|4.6|5.61|4.61|5.47|4.47|0
1700583600000|2023-11-21 16:20:00|5.61|4.61|5.51|4.51|5.63|4.63|5.48|4.48|0
1700583900000|2023-11-21 16:25:00|5.49|4.49|5.51|4.51|5.61|4.61|5.46|4.46|0
1700584200000|2023-11-21 16:30:00|5.52|4.52|5.45|4.45|5.58|4.58|5.42|4.42|0
1700584500000|2023-11-21 16:35:00|5.46|4.46|5.53|4.53|5.53|4.53|5.43|4.43|0
1700584800000|2023-11-21 16:40:00|5.52|4.52|5.56|4.56|5.66|4.66|5.5|4.5|0
1700585100000|2023-11-21 16:45:00|5.54|4.54|5.38|4.38|5.57|4.57|5.38|4.38|0
1700585400000|2023-11-21 16:50:00|5.4|4.4|5.3|4.3|5.4|4.4|5.28|4.28|0
1700585700000|2023-11-21 16:55:00|5.31|4.31|5.28|4.28|5.38|4.38|5.27|4.27|0
1700586000000|2023-11-21 17:00:00|5.27|4.27|5.29|4.29|5.35|4.35|5.27|4.27|0
1700586300000|2023-11-21 17:05:00|5.31|4.31|5.26|4.26|5.35|4.35|5.25|4.25|0
1700586600000|2023-11-21 17:10:00|5.29|4.29|5.21|4.21|5.29|4.29|5.19|4.19|0
1700586900000|2023-11-21 17:15:00|5.19|4.19|5.23|4.23|5.27|4.27|5.18|4.18|0
1700587200000|2023-11-21 17:20:00|5.25|4.25|5.19|4.19|5.27|4.27|5.17|4.17|0
1700587500000|2023-11-21 17:25:00|5.17|4.17|4.88|3.88|5.2|4.2|4.85|3.85|0
1700587800000|2023-11-21 17:30:00|4.86|3.86|4.84|3.84|4.88|3.88|4.81|3.81|0
1700588100000|2023-11-21 17:35:00|4.85|3.85|4.81|3.81|4.89|3.89|4.8|3.8|0
1700588400000|2023-11-21 17:40:00|4.82|3.82|4.82|3.82|4.86|3.86|4.8|3.8|0
1700588700000|2023-11-21 17:45:00|4.81|3.81|4.72|3.72|4.81|3.81|4.7|3.7|0
1700589000000|2023-11-21 17:50:00|4.7|3.7|4.69|3.69|4.73|3.73|4.68|3.68|0
1700589300000|2023-11-21 17:55:00|4.7|3.7|4.66|3.66|4.73|3.73|4.64|3.64|0
1700589600000|2023-11-21 18:00:00|4.65|3.65|4.89|3.89|4.92|3.92|4.65|3.65|0
1700589900000|2023-11-21 18:05:00|4.91|3.91|4.8|3.8|4.93|3.93|4.8|3.8|0
1700590200000|2023-11-21 18:10:00|4.81|3.81|4.96|3.96|4.98|3.98|4.81|3.81|0
1700590500000|2023-11-21 18:15:00|4.97|3.97|4.96|3.96|5|4|4.89|3.89|0
1700590800000|2023-11-21 18:20:00|4.94|3.94|5.09|4.09|5.09|4.09|4.93|3.93|0
1700591100000|2023-11-21 18:25:00|5.08|4.08|5.01|4.01|5.13|4.13|4.99|3.99|0
1700591400000|2023-11-21 18:30:00|5.02|4.02|4.86|3.86|5.05|4.05|4.85|3.85|0
1700591700000|2023-11-21 18:35:00|4.87|3.87|4.83|3.83|4.94|3.94|4.82|3.82|0
1700592000000|2023-11-21 18:40:00|4.84|3.84|4.79|3.79|4.84|3.84|4.75|3.75|0
1700592300000|2023-11-21 18:45:00|4.76|3.76|4.71|3.71|4.8|3.8|4.71|3.71|0
1700592600000|2023-11-21 18:50:00|4.72|3.72|5.09|4.09|5.12|4.12|4.69|3.69|0
1700592900000|2023-11-21 18:55:00|5.08|4.08|5.2|4.2|5.21|4.21|5.05|4.05|0
1700593200000|2023-11-21 19:00:00|5.21|4.21|5.15|4.15|5.41|4.41|5.09|4.09|0
1700593500000|2023-11-21 19:05:00|5.14|4.14|5.29|4.29|5.35|4.35|5.14|4.14|0
1700593800000|2023-11-21 19:10:00|5.3|4.3|5.15|4.15|5.37|4.37|5.14|4.14|0
1700594100000|2023-11-21 19:15:00|5.14|4.14|5.25|4.25|5.3|4.3|5.07|4.07|0
1700594400000|2023-11-21 19:20:00|5.23|4.23|5.24|4.24|5.31|4.31|5.22|4.22|0
1700594700000|2023-11-21 19:25:00|5.26|4.26|5.21|4.21|5.3|4.3|5.2|4.2|0
1700595000000|2023-11-21 19:30:00|5.23|4.23|5.26|4.26|5.34|4.34|5.19|4.19|0
1700595300000|2023-11-21 19:35:00|5.25|4.25|5.32|4.32|5.35|4.35|5.21|4.21|0
1700595600000|2023-11-21 19:40:00|5.31|4.31|5.35|4.35|5.41|4.41|5.27|4.27|0
1700595900000|2023-11-21 19:45:00|5.34|4.34|5.29|4.29|5.35|4.35|5.24|4.24|0
1700596200000|2023-11-21 19:50:00|5.28|4.28|5.33|4.33|5.43|4.43|5.28|4.28|0
1700596500000|2023-11-21 19:55:00|5.35|4.35|5.16|4.16|5.37|4.37|5.16|4.16|0
1700596800000|2023-11-21 20:00:00|5.18|4.18|5.09|4.09|5.18|4.18|5|4|0
1700597100000|2023-11-21 20:05:00|5.08|4.08|5.16|4.16|5.16|4.16|5.01|4.01|0
1700597400000|2023-11-21 20:10:00|5.15|4.15|5.16|4.16|5.16|4.16|5.04|4.04|0
1700597700000|2023-11-21 20:15:00|5.17|4.17|5.13|4.13|5.17|4.17|5.06|4.06|0
1700598000000|2023-11-21 20:20:00|5.14|4.14|5.18|4.18|5.23|4.23|5.09|4.09|0
1700598300000|2023-11-21 20:25:00|5.2|4.2|5.17|4.17|5.29|4.29|5.14|4.14|0
1700598600000|2023-11-21 20:30:00|5.18|4.18|5.3|4.3|5.39|4.39|5.17|4.17|0
1700598900000|2023-11-21 20:35:00|5.32|4.32|5.26|4.26|5.33|4.33|5.25|4.25|0
1700599200000|2023-11-21 20:40:00|5.28|4.28|5.27|4.27|5.29|4.29|5.22|4.22|0
1700599500000|2023-11-21 20:45:00|5.26|4.26|5.19|4.19|5.34|4.34|5.18|4.18|0
1700599800000|2023-11-21 20:50:00|5.18|4.18|5.09|4.09|5.19|4.19|5.05|4.05|0
1700600100000|2023-11-21 20:55:00|5.11|4.11|5.13|4.13|5.28|4.28|5.11|4.11|0
1700600400000|2023-11-21 21:00:00|5.19|4.19|4.76|3.76|5.3|4.3|4.71|3.71|0
1700600700000|2023-11-21 21:05:00|4.78|3.78|4.83|3.83|4.87|3.87|4.78|3.78|0
1700601000000|2023-11-21 21:10:00|4.81|3.81|4.87|3.87|4.87|3.87|4.8|3.8|0
1700601300000|2023-11-21 21:15:00|4.95|3.75|4.9|3.7|4.96|3.76|4.88|3.68|0
1700601600000|2023-11-21 21:20:00|4.76|3.56|4.86|3.66|5.41|4.21|4.71|3.51|0
1700601900000|2023-11-21 21:25:00|4.85|3.65|4.8|3.6|4.93|3.73|4.72|3.52|0
1700602200000|2023-11-21 21:30:00|4.77|3.57|4.87|3.67|4.96|3.76|4.77|3.57|0
1700602500000|2023-11-21 21:35:00|4.86|3.66|4.83|3.63|4.95|3.75|4.81|3.61|0
1700602800000|2023-11-21 21:40:00|4.85|3.65|4.89|3.69|4.93|3.73|4.84|3.64|0
1700603100000|2023-11-21 21:45:00|4.88|3.68|4.88|3.68|4.93|3.73|4.86|3.66|0
1700603400000|2023-11-21 21:50:00|4.89|3.69|4.89|3.69|4.89|3.69|4.83|3.63|0
1700603700000|2023-11-21 21:55:00|4.87|3.67|4.85|3.65|4.89|3.69|4.83|3.63|0
1700604000000|2023-11-21 22:00:00|4.84|3.64|4.82|3.62|4.84|3.64|4.8|3.6|0
1700604300000|2023-11-21 22:05:00|4.8|3.6|4.8|3.6|4.82|3.62|4.76|3.56|0
1700604600000|2023-11-21 22:10:00|4.79|3.59|4.8|3.6|4.81|3.61|4.79|3.59|0
1700604900000|2023-11-21 22:15:00|4.78|3.58|4.77|3.57|4.8|3.6|4.76|3.56|0
1700605200000|2023-11-21 22:20:00|4.78|3.58|4.82|3.62|4.83|3.63|4.75|3.55|0
1700605500000|2023-11-21 22:25:00|4.86|3.66|4.81|3.61|4.86|3.66|4.81|3.61|0
1700605800000|2023-11-21 22:30:00|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1700606700000|2023-11-21 22:45:00|4.82|3.62|4.81|3.61|4.84|3.64|4.81|3.61|0
1700607000000|2023-11-21 22:50:00|4.73|3.53|4.77|3.57|4.79|3.59|4.73|3.53|0
1700607300000|2023-11-21 22:55:00|4.78|3.58|4.78|3.58|4.8|3.6|4.78|3.58|0
1700607600000|2023-11-21 23:00:00|4.86|3.66|4.93|3.73|4.97|3.77|4.86|3.66|0
1700607900000|2023-11-21 23:05:00|4.94|3.74|5.02|3.82|5.02|3.82|4.94|3.74|0
1700608200000|2023-11-21 23:10:00|5.01|3.81|4.98|3.78|5.01|3.81|4.97|3.77|0
1700608500000|2023-11-21 23:15:00|5|3.8|5.06|3.86|5.06|3.86|5|3.8|0
1700608800000|2023-11-21 23:20:00|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1700609100000|2023-11-21 23:25:00|5.03|3.83|5.02|3.82|5.05|3.85|5.02|3.82|0
1700609400000|2023-11-21 23:30:00|5|3.8|5.02|3.82|5.02|3.82|4.99|3.79|0
1700609700000|2023-11-21 23:35:00|5|3.8|4.99|3.79|5.02|3.82|4.98|3.78|0
1700610000000|2023-11-21 23:40:00|5|3.8|4.99|3.79|5.01|3.81|4.99|3.79|0
1700610300000|2023-11-21 23:45:00|4.97|3.77|4.98|3.78|5|3.8|4.97|3.77|0
1700610600000|2023-11-21 23:50:00|5|3.8|4.98|3.78|5.01|3.81|4.98|3.78|0
1700610900000|2023-11-21 23:55:00|4.97|3.77|4.94|3.74|4.97|3.77|4.94|3.74|0
1700611200000|2023-11-22 00:00:00|4.95|3.75|4.89|3.69|4.95|3.75|4.89|3.69|0
1700611500000|2023-11-22 00:05:00|4.87|3.67|4.82|3.62|4.89|3.69|4.81|3.61|0
1700611800000|2023-11-22 00:10:00|4.81|3.61|4.82|3.62|4.85|3.65|4.79|3.59|0
1700612100000|2023-11-22 00:15:00|4.81|3.61|4.84|3.64|4.87|3.67|4.81|3.61|0
1700612400000|2023-11-22 00:20:00|4.86|3.66|4.83|3.63|4.87|3.67|4.82|3.62|0
1700612700000|2023-11-22 00:25:00|4.84|3.64|4.81|3.61|4.84|3.64|4.8|3.6|0
1700613000000|2023-11-22 00:30:00|4.83|3.63|4.8|3.6|4.84|3.64|4.8|3.6|0
1700613300000|2023-11-22 00:35:00|4.81|3.61|4.84|3.64|4.86|3.66|4.81|3.61|0
1700613600000|2023-11-22 00:40:00|4.82|3.62|4.82|3.62|4.84|3.64|4.82|3.62|0
1700613900000|2023-11-22 00:45:00|4.81|3.61|4.83|3.63|4.84|3.64|4.81|3.61|0
1700614200000|2023-11-22 00:50:00|4.82|3.62|4.79|3.59|4.83|3.63|4.79|3.59|0
1700614500000|2023-11-22 00:55:00|4.81|3.61|4.77|3.57|4.81|3.61|4.76|3.56|0
1700614800000|2023-11-22 01:00:00|4.75|3.55|4.78|3.58|4.79|3.59|4.73|3.53|0
1700615100000|2023-11-22 01:05:00|4.79|3.59|4.78|3.58|4.8|3.6|4.76|3.56|0
1700615400000|2023-11-22 01:10:00|4.79|3.59|4.78|3.58|4.79|3.59|4.74|3.54|0
1700615700000|2023-11-22 01:15:00|4.76|3.56|5.04|3.84|5.04|3.84|4.49|3.29|0
1700616000000|2023-11-22 01:20:00|5.05|3.85|5.07|3.87|5.07|3.87|5.04|3.84|0
1700616300000|2023-11-22 01:25:00|5.08|3.88|5.01|3.81|5.08|3.88|5.01|3.81|0
1700616600000|2023-11-22 01:30:00|4.91|3.91|4.91|3.91|4.93|3.93|4.9|3.9|0
1700616900000|2023-11-22 01:35:00|4.93|3.93|4.92|3.92|4.95|3.95|4.91|3.91|0
1700617200000|2023-11-22 01:40:00|4.94|3.94|4.91|3.91|4.94|3.94|4.9|3.9|0
1700617500000|2023-11-22 01:45:00|4.9|3.9|4.88|3.88|4.91|3.91|4.88|3.88|0
1700617800000|2023-11-22 01:50:00|4.89|3.89|4.85|3.85|4.91|3.91|4.85|3.85|0
1700618100000|2023-11-22 01:55:00|4.84|3.84|4.87|3.87|4.87|3.87|4.81|3.81|0
1700618400000|2023-11-22 02:00:00|4.88|3.88|4.89|3.89|4.89|3.89|4.87|3.87|0
1700618700000|2023-11-22 02:05:00|4.88|3.88|4.9|3.9|4.9|3.9|4.86|3.86|0
1700619000000|2023-11-22 02:10:00|4.91|3.91|4.86|3.86|4.91|3.91|4.86|3.86|0
1700619300000|2023-11-22 02:15:00|4.87|3.87|4.85|3.85|4.87|3.87|4.85|3.85|0
1700619600000|2023-11-22 02:20:00|4.83|3.83|4.84|3.84|4.85|3.85|4.82|3.82|0
1700619900000|2023-11-22 02:25:00|4.86|3.86|4.83|3.83|4.86|3.86|4.83|3.83|0
1700620200000|2023-11-22 02:30:00|4.82|3.82|4.74|3.74|4.82|3.82|4.74|3.74|0
1700620500000|2023-11-22 02:35:00|4.75|3.75|4.67|3.67|4.75|3.75|4.66|3.66|0
1700620800000|2023-11-22 02:40:00|4.69|3.69|4.73|3.73|4.75|3.75|4.69|3.69|0
1700621100000|2023-11-22 02:45:00|4.75|3.75|4.71|3.71|4.75|3.75|4.7|3.7|0
1700621400000|2023-11-22 02:50:00|4.69|3.69|4.71|3.71|4.71|3.71|4.66|3.66|0
1700621700000|2023-11-22 02:55:00|4.69|3.69|4.72|3.72|4.72|3.72|4.69|3.69|0
1700622000000|2023-11-22 03:00:00|4.7|3.7|4.69|3.69|4.73|3.73|4.69|3.69|0
1700622300000|2023-11-22 03:05:00|4.68|3.68|4.71|3.71|4.73|3.73|4.67|3.67|0
1700622600000|2023-11-22 03:10:00|4.73|3.73|4.71|3.71|4.73|3.73|4.7|3.7|0
1700622900000|2023-11-22 03:15:00|4.73|3.73|4.74|3.74|4.74|3.74|4.71|3.71|0
1700623200000|2023-11-22 03:20:00|4.72|3.72|4.75|3.75|4.75|3.75|4.71|3.71|0
1700623500000|2023-11-22 03:25:00|4.76|3.76|4.76|3.76|4.76|3.76|4.75|3.75|0
1700623800000|2023-11-22 03:30:00|4.77|3.77|4.78|3.78|4.78|3.78|4.75|3.75|0
1700624100000|2023-11-22 03:35:00|4.8|3.8|4.83|3.83|4.85|3.85|4.8|3.8|0
1700624400000|2023-11-22 03:40:00|4.82|3.82|4.78|3.78|4.83|3.83|4.78|3.78|0
1700624700000|2023-11-22 03:45:00|4.79|3.79|4.79|3.79|4.79|3.79|4.78|3.78|0
1700625000000|2023-11-22 03:50:00|4.81|3.81|4.82|3.82|4.82|3.82|4.79|3.79|0
1700625300000|2023-11-22 03:55:00|4.8|3.8|4.8|3.8|4.82|3.82|4.8|3.8|0
1700625600000|2023-11-22 04:00:00|4.82|3.82|4.85|3.85|4.85|3.85|4.81|3.81|0
1700625900000|2023-11-22 04:05:00|4.84|3.84|4.8|3.8|4.85|3.85|4.8|3.8|0
1700626200000|2023-11-22 04:10:00|4.81|3.81|4.8|3.8|4.81|3.81|4.8|3.8|0
1700626500000|2023-11-22 04:15:00|4.81|3.81|4.82|3.82|4.82|3.82|4.78|3.78|0
1700626800000|2023-11-22 04:20:00|4.81|3.81|4.81|3.81|4.82|3.82|4.79|3.79|0
1700627100000|2023-11-22 04:25:00|4.79|3.79|4.81|3.81|4.82|3.82|4.79|3.79|0
1700627400000|2023-11-22 04:30:00|4.82|3.82|4.82|3.82|4.82|3.82|4.79|3.79|0
1700627700000|2023-11-22 04:35:00|4.83|3.83|4.83|3.83|4.83|3.83|4.8|3.8|0
1700628000000|2023-11-22 04:40:00|4.84|3.84|4.79|3.79|4.84|3.84|4.79|3.79|0
1700628300000|2023-11-22 04:45:00|4.8|3.8|4.8|3.8|4.8|3.8|4.79|3.79|0
1700628600000|2023-11-22 04:50:00|4.79|3.79|4.79|3.79|4.8|3.8|4.79|3.79|0
1700628900000|2023-11-22 04:55:00|4.8|3.8|4.78|3.78|4.8|3.8|4.78|3.78|0
1700629200000|2023-11-22 05:00:00|4.77|3.77|4.76|3.76|4.8|3.8|4.74|3.74|0
1700629500000|2023-11-22 05:05:00|4.75|3.75|4.73|3.73|4.76|3.76|4.72|3.72|0
1700629800000|2023-11-22 05:10:00|4.72|3.72|4.74|3.74|4.74|3.74|4.69|3.69|0
1700630100000|2023-11-22 05:15:00|4.75|3.75|4.79|3.79|4.82|3.82|4.74|3.74|0
1700630400000|2023-11-22 05:20:00|4.8|3.8|4.85|3.85|4.87|3.87|4.79|3.79|0
1700630700000|2023-11-22 05:25:00|4.87|3.87|4.83|3.83|4.87|3.87|4.83|3.83|0
1700631000000|2023-11-22 05:30:00|4.81|3.81|4.81|3.81|4.84|3.84|4.8|3.8|0
1700631300000|2023-11-22 05:35:00|4.83|3.83|4.84|3.84|4.84|3.84|4.79|3.79|0
1700631600000|2023-11-22 05:40:00|4.85|3.85|4.85|3.85|4.85|3.85|4.82|3.82|0
1700631900000|2023-11-22 05:45:00|4.86|3.86|4.85|3.85|4.87|3.87|4.83|3.83|0
1700632200000|2023-11-22 05:50:00|4.83|3.83|4.88|3.88|4.88|3.88|4.83|3.83|0
1700632500000|2023-11-22 05:55:00|4.87|3.87|4.87|3.87|4.87|3.87|4.84|3.84|0
1700632800000|2023-11-22 06:00:00|4.88|3.88|4.95|3.95|4.95|3.95|4.86|3.86|0
1700633100000|2023-11-22 06:05:00|4.93|3.93|5|4|5|4|4.93|3.93|0
1700633400000|2023-11-22 06:10:00|5.01|4.01|4.96|3.96|5.01|4.01|4.95|3.95|0
1700633700000|2023-11-22 06:15:00|4.95|3.95|4.97|3.97|4.98|3.98|4.93|3.93|0
1700634000000|2023-11-22 06:20:00|4.96|3.96|4.97|3.97|4.97|3.97|4.93|3.93|0
1700634300000|2023-11-22 06:25:00|4.96|3.96|4.98|3.98|4.98|3.98|4.95|3.95|0
1700634600000|2023-11-22 06:30:00|4.97|3.97|4.97|3.97|4.98|3.98|4.94|3.94|0
1700634900000|2023-11-22 06:35:00|4.95|3.95|4.94|3.94|4.98|3.98|4.93|3.93|0
1700635200000|2023-11-22 06:40:00|4.95|3.95|4.92|3.92|4.95|3.95|4.91|3.91|0
1700635500000|2023-11-22 06:45:00|4.94|3.94|4.95|3.95|4.95|3.95|4.92|3.92|0
1700635800000|2023-11-22 06:50:00|4.96|3.96|4.96|3.96|4.99|3.99|4.95|3.95|0
1700636100000|2023-11-22 06:55:00|4.95|3.95|4.9|3.9|4.95|3.95|4.87|3.87|0
1700636400000|2023-11-22 07:00:00|4.89|3.89|4.86|3.86|4.9|3.9|4.85|3.85|0
1700636700000|2023-11-22 07:05:00|4.88|3.88|4.85|3.85|4.89|3.89|4.85|3.85|0
1700637000000|2023-11-22 07:10:00|4.86|3.86|4.87|3.87|4.87|3.87|4.85|3.85|0
1700637300000|2023-11-22 07:15:00|4.89|3.89|4.88|3.88|4.9|3.9|4.87|3.87|0
1700637600000|2023-11-22 07:20:00|4.9|3.9|4.9|3.9|4.92|3.92|4.87|3.87|0
1700637900000|2023-11-22 07:25:00|4.91|3.91|4.91|3.91|4.94|3.94|4.87|3.87|0
1700638200000|2023-11-22 07:30:00|4.92|3.92|4.93|3.93|4.97|3.97|4.92|3.92|0
1700638500000|2023-11-22 07:35:00|4.92|3.92|4.91|3.91|4.93|3.93|4.88|3.88|0
1700638800000|2023-11-22 07:40:00|4.89|3.89|4.92|3.92|4.93|3.93|4.89|3.89|0
1700639100000|2023-11-22 07:45:00|4.93|3.93|4.85|3.85|4.94|3.94|4.85|3.85|0
1700639400000|2023-11-22 07:50:00|4.84|3.84|4.8|3.8|4.85|3.85|4.78|3.78|0
1700639700000|2023-11-22 07:55:00|4.78|3.78|4.78|3.78|4.8|3.8|4.74|3.74|0
1700640000000|2023-11-22 08:00:00|4.79|3.79|4.73|3.73|4.79|3.79|4.68|3.68|0
1700640300000|2023-11-22 08:05:00|4.71|3.71|4.71|3.71|4.75|3.75|4.66|3.66|0
1700640600000|2023-11-22 08:10:00|4.73|3.73|4.67|3.67|4.74|3.74|4.67|3.67|0
1700640900000|2023-11-22 08:15:00|4.68|3.68|4.67|3.67|4.7|3.7|4.65|3.65|0
1700641200000|2023-11-22 08:20:00|4.66|3.66|4.67|3.67|4.68|3.68|4.65|3.65|0
1700641500000|2023-11-22 08:25:00|4.68|3.68|4.66|3.66|4.7|3.7|4.63|3.63|0
1700641800000|2023-11-22 08:30:00|4.64|3.64|4.63|3.63|4.66|3.66|4.59|3.59|0
1700642100000|2023-11-22 08:35:00|4.64|3.64|4.78|3.78|4.81|3.81|4.64|3.64|0
1700642400000|2023-11-22 08:40:00|4.79|3.79|4.74|3.74|4.85|3.85|4.73|3.73|0
1700642700000|2023-11-22 08:45:00|4.75|3.75|4.83|3.83|4.83|3.83|4.73|3.73|0
1700643000000|2023-11-22 08:50:00|4.84|3.84|4.82|3.82|4.87|3.87|4.8|3.8|0
1700643300000|2023-11-22 08:55:00|4.83|3.83|4.74|3.74|4.83|3.83|4.74|3.74|0
1700643600000|2023-11-22 09:00:00|4.75|3.75|4.68|3.68|4.75|3.75|4.68|3.68|0
1700643900000|2023-11-22 09:05:00|4.67|3.67|4.57|3.57|4.68|3.68|4.56|3.56|0
1700644200000|2023-11-22 09:10:00|4.56|3.56|4.57|3.57|4.61|3.61|4.53|3.53|0
1700644500000|2023-11-22 09:15:00|4.58|3.58|4.64|3.64|4.65|3.65|4.57|3.57|0
1700644800000|2023-11-22 09:20:00|4.65|3.65|4.65|3.65|4.69|3.69|4.63|3.63|0
1700645100000|2023-11-22 09:25:00|4.67|3.67|4.64|3.64|4.67|3.67|4.6|3.6|0
1700645400000|2023-11-22 09:30:00|4.63|3.63|4.67|3.67|4.69|3.69|4.61|3.61|0
1700645700000|2023-11-22 09:35:00|4.69|3.69|4.65|3.65|4.7|3.7|4.64|3.64|0
1700646000000|2023-11-22 09:40:00|4.62|3.62|4.58|3.58|4.69|3.69|4.57|3.57|0
1700646300000|2023-11-22 09:45:00|4.6|3.6|4.65|3.65|4.66|3.66|4.56|3.56|0
1700646600000|2023-11-22 09:50:00|4.63|3.63|4.69|3.69|4.69|3.69|4.63|3.63|0
1700646900000|2023-11-22 09:55:00|4.68|3.68|4.63|3.63|4.69|3.69|4.6|3.6|0
1700647200000|2023-11-22 10:00:00|4.64|3.64|4.53|3.53|4.65|3.65|4.53|3.53|0
1700647500000|2023-11-22 10:05:00|4.52|3.52|4.49|3.49|4.57|3.57|4.49|3.49|0
1700647800000|2023-11-22 10:10:00|4.48|3.48|4.43|3.43|4.5|3.5|4.42|3.42|0
1700648100000|2023-11-22 10:15:00|4.44|3.44|4.44|3.44|4.45|3.45|4.42|3.42|0
1700648400000|2023-11-22 10:20:00|4.45|3.45|4.45|3.45|4.47|3.47|4.43|3.43|0
1700648700000|2023-11-22 10:25:00|4.46|3.46|4.47|3.47|4.52|3.52|4.45|3.45|0
1700649000000|2023-11-22 10:30:00|4.46|3.46|4.41|3.41|4.47|3.47|4.41|3.41|0
1700649300000|2023-11-22 10:35:00|4.4|3.4|4.46|3.46|4.46|3.46|4.39|3.39|0
1700649600000|2023-11-22 10:40:00|4.44|3.44|4.38|3.38|4.44|3.44|4.37|3.37|0
1700649900000|2023-11-22 10:45:00|4.4|3.4|4.37|3.37|4.41|3.41|4.36|3.36|0
1700650200000|2023-11-22 10:50:00|4.36|3.36|4.32|3.32|4.38|3.38|4.31|3.31|0
1700650500000|2023-11-22 10:55:00|4.31|3.31|4.26|3.26|4.33|3.33|4.26|3.26|0
1700650800000|2023-11-22 11:00:00|4.27|3.27|4.32|3.32|4.32|3.32|4.26|3.26|0
1700651100000|2023-11-22 11:05:00|4.33|3.33|4.28|3.28|4.34|3.34|4.28|3.28|0
1700651400000|2023-11-22 11:10:00|4.27|3.27|4.26|3.26|4.28|3.28|4.26|3.26|0
1700651700000|2023-11-22 11:15:00|4.27|3.27|4.29|3.29|4.3|3.3|4.27|3.27|0
1700652000000|2023-11-22 11:20:00|4.3|3.3|4.25|3.25|4.3|3.3|4.25|3.25|0
1700652300000|2023-11-22 11:25:00|4.27|3.27|4.2|3.2|4.28|3.28|4.18|3.18|0
1700652600000|2023-11-22 11:30:00|4.21|3.21|4.27|3.27|4.3|3.3|4.19|3.19|0
1700652900000|2023-11-22 11:35:00|4.29|3.29|4.3|3.3|4.33|3.33|4.27|3.27|0
1700653200000|2023-11-22 11:40:00|4.28|3.28|4.34|3.34|4.35|3.35|4.28|3.28|0
1700653500000|2023-11-22 11:45:00|4.35|3.35|4.33|3.33|4.38|3.38|4.32|3.32|0
1700653800000|2023-11-22 11:50:00|4.34|3.34|4.32|3.32|4.34|3.34|4.29|3.29|0
1700654100000|2023-11-22 11:55:00|4.33|3.33|4.33|3.33|4.34|3.34|4.3|3.3|0
1700654400000|2023-11-22 12:00:00|4.34|3.34|4.28|3.28|4.35|3.35|4.27|3.27|0
1700654700000|2023-11-22 12:05:00|4.29|3.29|4.26|3.26|4.31|3.31|4.23|3.23|0
1700655000000|2023-11-22 12:10:00|4.25|3.25|4.23|3.23|4.25|3.25|4.19|3.19|0
1700655300000|2023-11-22 12:15:00|4.22|3.22|4.2|3.2|4.23|3.23|4.19|3.19|0
1700655600000|2023-11-22 12:20:00|4.19|3.19|4.13|3.13|4.19|3.19|4.11|3.11|0
1700655900000|2023-11-22 12:25:00|4.12|3.12|4.28|3.28|4.39|3.39|4.1|3.1|0
1700656200000|2023-11-22 12:30:00|4.27|3.27|4.25|3.25|4.29|3.29|4.19|3.19|0
1700656500000|2023-11-22 12:35:00|4.23|3.23|4.19|3.19|4.27|3.27|4.18|3.18|0
1700656800000|2023-11-22 12:40:00|4.18|3.18|4.41|3.41|4.41|3.41|4.18|3.18|0
1700657100000|2023-11-22 12:45:00|4.4|3.4|4.37|3.37|4.42|3.42|4.35|3.35|0
1700657400000|2023-11-22 12:50:00|4.39|3.39|4.41|3.41|4.41|3.41|4.36|3.36|0
1700657700000|2023-11-22 12:55:00|4.42|3.42|4.42|3.42|4.45|3.45|4.42|3.42|0
1700658000000|2023-11-22 13:00:00|4.44|3.44|4.38|3.38|4.45|3.45|4.36|3.36|0
1700658300000|2023-11-22 13:05:00|4.39|3.39|4.39|3.39|4.43|3.43|4.36|3.36|0
1700658600000|2023-11-22 13:10:00|4.4|3.4|4.47|3.47|4.47|3.47|4.38|3.38|0
1700658900000|2023-11-22 13:15:00|4.46|3.46|4.41|3.41|4.49|3.49|4.41|3.41|0
1700659200000|2023-11-22 13:20:00|4.42|3.42|4.34|3.34|4.45|3.45|4.33|3.33|0
1700659500000|2023-11-22 13:25:00|4.33|3.33|4.26|3.26|4.36|3.36|4.23|3.23|0
1700659800000|2023-11-22 13:30:00|4.31|3.31|4.3|3.3|4.46|3.46|4.26|3.26|0
1700660100000|2023-11-22 13:35:00|4.28|3.28|4.36|3.36|4.38|3.38|4.28|3.28|0
1700660400000|2023-11-22 13:40:00|4.35|3.35|4.33|3.33|4.42|3.42|4.29|3.29|0
1700660700000|2023-11-22 13:45:00|4.34|3.34|4.26|3.26|4.34|3.34|4.23|3.23|0
1700661000000|2023-11-22 13:50:00|4.27|3.27|4.23|3.23|4.28|3.28|4.18|3.18|0
1700661300000|2023-11-22 13:55:00|4.22|3.22|4.22|3.22|4.25|3.25|4.16|3.16|0
1700661600000|2023-11-22 14:00:00|4.19|3.19|4.11|3.11|4.19|3.19|4.09|3.09|0
1700661900000|2023-11-22 14:05:00|4.12|3.12|4.17|3.17|4.19|3.19|4.11|3.11|0
1700662200000|2023-11-22 14:10:00|4.16|3.16|4.29|3.29|4.3|3.3|4.1|3.1|0
1700662500000|2023-11-22 14:15:00|4.3|3.3|4.24|3.24|4.31|3.31|4.23|3.23|0
1700662800000|2023-11-22 14:20:00|4.23|3.23|4.24|3.24|4.25|3.25|4.21|3.21|0
1700663100000|2023-11-22 14:25:00|4.27|3.27|4.17|3.17|4.28|3.28|4.16|3.16|0
1700663400000|2023-11-22 14:30:00|4.16|3.16|3.84|2.84|4.2|3.2|3.78|2.78|0
1700663700000|2023-11-22 14:35:00|3.82|2.82|3.68|2.68|3.84|2.84|3.65|2.65|0
1700664000000|2023-11-22 14:40:00|3.67|2.67|3.67|2.67|3.71|2.71|3.6|2.6|0
1700664300000|2023-11-22 14:45:00|3.64|2.64|3.76|2.76|3.81|2.81|3.64|2.64|0
1700664600000|2023-11-22 14:50:00|3.75|2.75|4.29|3.29|4.34|3.34|3.75|2.75|0
1700664900000|2023-11-22 14:55:00|4.28|3.28|4.18|3.18|4.47|3.47|4.14|3.14|0
1700665200000|2023-11-22 15:00:00|4.19|3.19|4.59|3.59|4.6|3.6|4.18|3.18|0
1700665500000|2023-11-22 15:05:00|4.57|3.57|4.47|3.47|4.59|3.59|4.33|3.33|0
1700665800000|2023-11-22 15:10:00|4.46|3.46|4.27|3.27|4.47|3.47|4.25|3.25|0
1700666100000|2023-11-22 15:15:00|4.26|3.26|4.3|3.3|4.51|3.51|4.25|3.25|0
1700666400000|2023-11-22 15:20:00|4.28|3.28|4.03|3.03|4.33|3.33|4.03|3.03|0
1700666700000|2023-11-22 15:25:00|4.02|3.02|4.02|3.02|4.18|3.18|4.02|3.02|0
1700667000000|2023-11-22 15:30:00|4.01|3.01|3.88|2.88|4.03|3.03|3.85|2.85|0
1700667300000|2023-11-22 15:35:00|3.89|2.89|3.89|2.89|3.91|2.91|3.78|2.78|0
1700667600000|2023-11-22 15:40:00|3.9|2.9|3.86|2.86|3.94|2.94|3.79|2.79|0
1700667900000|2023-11-22 15:45:00|3.84|2.84|3.96|2.96|3.98|2.98|3.83|2.83|0
1700668200000|2023-11-22 15:50:00|3.98|2.98|4.22|3.22|4.3|3.3|3.88|2.88|0
1700668500000|2023-11-22 15:55:00|4.21|3.21|4.1|3.1|4.26|3.26|3.97|2.97|0
1700668800000|2023-11-22 16:00:00|4.09|3.09|3.92|2.92|4.11|3.11|3.9|2.9|0
1700669100000|2023-11-22 16:05:00|3.91|2.91|3.96|2.96|3.99|2.99|3.9|2.9|0
1700669400000|2023-11-22 16:10:00|3.94|2.94|3.84|2.84|3.97|2.97|3.8|2.8|0
1700669700000|2023-11-22 16:15:00|3.83|2.83|3.93|2.93|3.96|2.96|3.79|2.79|0
1700670000000|2023-11-22 16:20:00|3.94|2.94|3.89|2.89|3.98|2.98|3.87|2.87|0
1700670300000|2023-11-22 16:25:00|3.9|2.9|3.89|2.89|3.98|2.98|3.89|2.89|0
1700670600000|2023-11-22 16:30:00|3.88|2.88|3.82|2.82|3.88|2.88|3.77|2.77|0
1700670900000|2023-11-22 16:35:00|3.85|2.85|3.9|2.9|3.92|2.92|3.82|2.82|0
1700671200000|2023-11-22 16:40:00|3.89|2.89|3.78|2.78|3.92|2.92|3.78|2.78|0
1700671500000|2023-11-22 16:45:00|3.77|2.77|3.8|2.8|3.81|2.81|3.75|2.75|0
1700671800000|2023-11-22 16:50:00|3.79|2.79|3.82|2.82|3.84|2.84|3.75|2.75|0
1700672100000|2023-11-22 16:55:00|3.81|2.81|3.66|2.66|3.83|2.83|3.64|2.64|0
1700672400000|2023-11-22 17:00:00|3.65|2.65|3.58|2.58|3.67|2.67|3.58|2.58|0
1700672700000|2023-11-22 17:05:00|3.59|2.59|3.53|2.53|3.59|2.59|3.53|2.53|0
1700673000000|2023-11-22 17:10:00|3.52|2.52|4.43|3.43|4.44|3.44|3.5|2.5|0
1700673300000|2023-11-22 17:15:00|4.44|3.44|4.44|3.44|4.56|3.56|4.19|3.19|0
1700673600000|2023-11-22 17:20:00|4.43|3.43|4.41|3.41|4.45|3.45|4.37|3.37|0
1700673900000|2023-11-22 17:25:00|4.42|3.42|4.48|3.48|4.48|3.48|4.38|3.38|0
1700674200000|2023-11-22 17:30:00|4.5|3.5|4.59|3.59|4.72|3.72|4.47|3.47|0
1700674500000|2023-11-22 17:35:00|4.6|3.6|4.6|3.6|4.63|3.63|4.56|3.56|0
1700674800000|2023-11-22 17:40:00|4.61|3.61|4.76|3.76|4.81|3.81|4.61|3.61|0
1700675100000|2023-11-22 17:45:00|4.78|3.78|4.83|3.83|4.83|3.83|4.74|3.74|0
1700675400000|2023-11-22 17:50:00|4.84|3.84|4.71|3.71|4.86|3.86|4.64|3.64|0
1700675700000|2023-11-22 17:55:00|4.72|3.72|4.62|3.62|4.74|3.74|4.59|3.59|0
1700676000000|2023-11-22 18:00:00|4.61|3.61|4.65|3.65|4.65|3.65|4.57|3.57|0
1700676300000|2023-11-22 18:05:00|4.64|3.64|4.66|3.66|4.67|3.67|4.5|3.5|0
1700676600000|2023-11-22 18:10:00|4.65|3.65|4.6|3.6|4.71|3.71|4.55|3.55|0
1700676900000|2023-11-22 18:15:00|4.59|3.59|4.72|3.72|4.74|3.74|4.58|3.58|0
1700677200000|2023-11-22 18:20:00|4.71|3.71|4.58|3.58|4.71|3.71|4.56|3.56|0
1700677500000|2023-11-22 18:25:00|4.57|3.57|4.55|3.55|4.62|3.62|4.54|3.54|0
1700677800000|2023-11-22 18:30:00|4.54|3.54|4.56|3.56|4.65|3.65|4.52|3.52|0
1700678100000|2023-11-22 18:35:00|4.57|3.57|4.62|3.62|4.64|3.64|4.56|3.56|0
1700678400000|2023-11-22 18:40:00|4.63|3.63|4.67|3.67|4.69|3.69|4.58|3.58|0
1700678700000|2023-11-22 18:45:00|4.66|3.66|4.65|3.65|4.7|3.7|4.61|3.61|0
1700679000000|2023-11-22 18:50:00|4.64|3.64|4.65|3.65|4.66|3.66|4.58|3.58|0
1700679300000|2023-11-22 18:55:00|4.64|3.64|4.67|3.67|4.68|3.68|4.57|3.57|0
1700679600000|2023-11-22 19:00:00|4.65|3.65|4.58|3.58|4.65|3.65|4.53|3.53|0
1700679900000|2023-11-22 19:05:00|4.6|3.6|4.52|3.52|4.6|3.6|4.5|3.5|0
1700680200000|2023-11-22 19:10:00|4.51|3.51|4.64|3.64|4.65|3.65|4.5|3.5|0
1700680500000|2023-11-22 19:15:00|4.65|3.65|4.54|3.54|4.68|3.68|4.53|3.53|0
1700680800000|2023-11-22 19:20:00|4.56|3.56|4.64|3.64|4.64|3.64|4.56|3.56|0
1700681100000|2023-11-22 19:25:00|4.63|3.63|4.55|3.55|4.63|3.63|4.55|3.55|0
1700681400000|2023-11-22 19:30:00|4.56|3.56|4.79|3.79|4.81|3.81|4.55|3.55|0
1700681700000|2023-11-22 19:35:00|4.81|3.81|5.26|4.26|5.27|4.27|4.74|3.74|0
1700682000000|2023-11-22 19:40:00|5.25|4.25|5.04|4.04|5.35|4.35|5.04|4.04|0
1700682300000|2023-11-22 19:45:00|5.02|4.02|5.09|4.09|5.14|4.14|5.02|4.02|0
1700682600000|2023-11-22 19:50:00|5.07|4.07|4.92|3.92|5.07|4.07|4.9|3.9|0
1700682900000|2023-11-22 19:55:00|4.93|3.93|4.86|3.86|4.93|3.93|4.78|3.78|0
1700683200000|2023-11-22 20:00:00|4.85|3.85|4.77|3.77|4.91|3.91|4.77|3.77|0
1700683500000|2023-11-22 20:05:00|4.79|3.79|4.81|3.81|4.86|3.86|4.73|3.73|0
1700683800000|2023-11-22 20:10:00|4.82|3.82|4.79|3.79|4.86|3.86|4.78|3.78|0
1700684100000|2023-11-22 20:15:00|4.78|3.78|4.74|3.74|4.78|3.78|4.72|3.72|0
1700684400000|2023-11-22 20:20:00|4.76|3.76|4.78|3.78|4.88|3.88|4.73|3.73|0
1700684700000|2023-11-22 20:25:00|4.8|3.8|4.63|3.63|4.8|3.8|4.63|3.63|0
1700685000000|2023-11-22 20:30:00|4.64|3.64|4.65|3.65|4.69|3.69|4.62|3.62|0
1700685300000|2023-11-22 20:35:00|4.64|3.64|4.63|3.63|4.68|3.68|4.6|3.6|0
1700685600000|2023-11-22 20:40:00|4.61|3.61|4.69|3.69|4.69|3.69|4.59|3.59|0
1700685900000|2023-11-22 20:45:00|4.67|3.67|4.65|3.65|4.7|3.7|4.61|3.61|0
1700686200000|2023-11-22 20:50:00|4.67|3.67|4.71|3.71|4.73|3.73|4.62|3.62|0
1700686500000|2023-11-22 20:55:00|4.7|3.7|4.74|3.74|4.74|3.74|4.63|3.63|0
1700686800000|2023-11-22 21:00:00|4.77|3.77|4.78|3.78|4.79|3.79|4.69|3.69|0
1700687100000|2023-11-22 21:05:00|4.77|3.77|4.8|3.8|4.82|3.82|4.75|3.75|0
1700687400000|2023-11-22 21:10:00|4.81|3.81|4.8|3.8|4.81|3.81|4.79|3.79|0
1700687700000|2023-11-22 21:15:00|4.88|3.68|4.85|3.65|4.88|3.68|4.84|3.64|0
1700688000000|2023-11-22 21:20:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1700688300000|2023-11-22 21:25:00|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1700688600000|2023-11-22 21:30:00|4.82|3.62|4.84|3.64|4.85|3.65|4.82|3.62|0
1700688900000|2023-11-22 21:35:00|4.86|3.66|4.82|3.62|4.86|3.66|4.82|3.62|0
1700689200000|2023-11-22 21:40:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1700689500000|2023-11-22 21:45:00|4.84|3.64|4.85|3.65|4.87|3.67|4.84|3.64|0
1700689800000|2023-11-22 21:50:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1700690100000|2023-11-22 21:55:00|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1700725200000|2023-11-23 07:40:00|4.34|3.34|4.31|3.31|4.34|3.34|4.31|3.31|0
1700725500000|2023-11-23 07:45:00|4.32|3.32|4.31|3.31|4.32|3.32|4.28|3.28|0
1700725800000|2023-11-23 07:50:00|4.32|3.32|4.35|3.35|4.36|3.36|4.32|3.32|0
1700726100000|2023-11-23 07:55:00|4.36|3.36|4.34|3.34|4.37|3.37|4.34|3.34|0
1700726400000|2023-11-23 08:00:00|4.35|3.35|4.39|3.39|4.41|3.41|4.32|3.32|0
1700726700000|2023-11-23 08:05:00|4.37|3.37|4.47|3.47|4.47|3.47|4.37|3.37|0
1700727000000|2023-11-23 08:10:00|4.46|3.46|4.46|3.46|4.5|3.5|4.41|3.41|0
1700727300000|2023-11-23 08:15:00|4.47|3.47|4.47|3.47|4.48|3.48|4.4|3.4|0
1700727600000|2023-11-23 08:20:00|4.46|3.46|4.45|3.45|4.49|3.49|4.43|3.43|0
1700727900000|2023-11-23 08:25:00|4.46|3.46|4.43|3.43|4.47|3.47|4.43|3.43|0
1700728200000|2023-11-23 08:30:00|4.46|3.46|4.35|3.35|4.46|3.46|4.33|3.33|0
1700728500000|2023-11-23 08:35:00|4.36|3.36|4.29|3.29|4.37|3.37|4.29|3.29|0
1700728800000|2023-11-23 08:40:00|4.28|3.28|4.33|3.33|4.34|3.34|4.28|3.28|0
1700729100000|2023-11-23 08:45:00|4.34|3.34|4.3|3.3|4.36|3.36|4.3|3.3|0
1700729400000|2023-11-23 08:50:00|4.31|3.31|4.3|3.3|4.33|3.33|4.29|3.29|0
1700729700000|2023-11-23 08:55:00|4.29|3.29|4.29|3.29|4.33|3.33|4.27|3.27|0
1700730000000|2023-11-23 09:00:00|4.27|3.27|4.38|3.38|4.38|3.38|4.27|3.27|0
1700730300000|2023-11-23 09:05:00|4.36|3.36|4.33|3.33|4.38|3.38|4.33|3.33|0
1700730600000|2023-11-23 09:10:00|4.32|3.32|4.33|3.33|4.34|3.34|4.29|3.29|0
1700730900000|2023-11-23 09:15:00|4.34|3.34|4.32|3.32|4.37|3.37|4.32|3.32|0
1700731200000|2023-11-23 09:20:00|4.34|3.34|4.35|3.35|4.38|3.38|4.32|3.32|0
1700731500000|2023-11-23 09:25:00|4.36|3.36|4.32|3.32|4.37|3.37|4.32|3.32|0
1700731800000|2023-11-23 09:30:00|4.34|3.34|4.33|3.33|4.39|3.39|4.33|3.33|0
1700732100000|2023-11-23 09:35:00|4.32|3.32|4.27|3.27|4.32|3.32|4.26|3.26|0
1700732400000|2023-11-23 09:40:00|4.26|3.26|4.27|3.27|4.32|3.32|4.26|3.26|0
1700732700000|2023-11-23 09:45:00|4.28|3.28|4.3|3.3|4.32|3.32|4.27|3.27|0
1700733000000|2023-11-23 09:50:00|4.29|3.29|4.25|3.25|4.3|3.3|4.24|3.24|0
1700733300000|2023-11-23 09:55:00|4.26|3.26|4.29|3.29|4.29|3.29|4.25|3.25|0
1700733600000|2023-11-23 10:00:00|4.28|3.28|4.24|3.24|4.29|3.29|4.23|3.23|0
1700733900000|2023-11-23 10:05:00|4.25|3.25|4.29|3.29|4.29|3.29|4.25|3.25|0
1700734200000|2023-11-23 10:10:00|4.28|3.28|4.33|3.33|4.33|3.33|4.27|3.27|0
1700734500000|2023-11-23 10:15:00|4.32|3.32|4.4|3.4|4.4|3.4|4.31|3.31|0
1700734800000|2023-11-23 10:20:00|4.39|3.39|4.37|3.37|4.41|3.41|4.36|3.36|0
1700735100000|2023-11-23 10:25:00|4.36|3.36|4.34|3.34|4.39|3.39|4.34|3.34|0
1700735400000|2023-11-23 10:30:00|4.35|3.35|4.41|3.41|4.41|3.41|4.35|3.35|0
1700735700000|2023-11-23 10:35:00|4.39|3.39|4.4|3.4|4.41|3.41|4.38|3.38|0
1700736000000|2023-11-23 10:40:00|4.39|3.39|4.4|3.4|4.43|3.43|4.39|3.39|0
1700736300000|2023-11-23 10:45:00|4.41|3.41|4.4|3.4|4.42|3.42|4.37|3.37|0
1700736600000|2023-11-23 10:50:00|4.41|3.41|4.38|3.38|4.44|3.44|4.38|3.38|0
1700736900000|2023-11-23 10:55:00|4.39|3.39|4.36|3.36|4.39|3.39|4.35|3.35|0
1700737200000|2023-11-23 11:00:00|4.35|3.35|4.35|3.35|4.36|3.36|4.32|3.32|0
1700737500000|2023-11-23 11:05:00|4.36|3.36|4.34|3.34|4.37|3.37|4.31|3.31|0
1700737800000|2023-11-23 11:10:00|4.33|3.33|4.37|3.37|4.37|3.37|4.33|3.33|0
1700738100000|2023-11-23 11:15:00|4.36|3.36|4.39|3.39|4.4|3.4|4.35|3.35|0
1700738400000|2023-11-23 11:20:00|4.4|3.4|4.37|3.37|4.43|3.43|4.37|3.37|0
1700738700000|2023-11-23 11:25:00|4.36|3.36|4.33|3.33|4.36|3.36|4.32|3.32|0
1700739000000|2023-11-23 11:30:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1700739300000|2023-11-23 11:35:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1700739600000|2023-11-23 11:40:00|4.32|3.32|4.34|3.34|4.34|3.34|4.29|3.29|0
1700739900000|2023-11-23 11:45:00|4.33|3.33|4.37|3.37|4.37|3.37|4.3|3.3|0
1700740200000|2023-11-23 11:50:00|4.36|3.36|4.36|3.36|4.73|3.73|4.35|3.35|0
1700740500000|2023-11-23 11:55:00|4.35|3.35|4.34|3.34|4.35|3.35|4.33|3.33|0
1700740800000|2023-11-23 12:00:00|4.35|3.35|4.34|3.34|4.36|3.36|4.34|3.34|0
1700741100000|2023-11-23 12:05:00|4.35|3.35|4.31|3.31|4.36|3.36|4.3|3.3|0
1700741400000|2023-11-23 12:10:00|4.3|3.3|4.33|3.33|4.34|3.34|4.29|3.29|0
1700741700000|2023-11-23 12:15:00|4.32|3.32|4.28|3.28|4.33|3.33|4.25|3.25|0
1700742000000|2023-11-23 12:20:00|4.27|3.27|4.24|3.24|4.28|3.28|4.24|3.24|0
1700742300000|2023-11-23 12:25:00|4.25|3.25|4.31|3.31|4.31|3.31|4.24|3.24|0
1700742600000|2023-11-23 12:30:00|4.32|3.32|4.31|3.31|4.33|3.33|4.31|3.31|0
1700742900000|2023-11-23 12:35:00|4.32|3.32|4.3|3.3|4.33|3.33|4.29|3.29|0
1700743200000|2023-11-23 12:40:00|4.32|3.32|4.35|3.35|4.35|3.35|4.3|3.3|0
1700743500000|2023-11-23 12:45:00|4.34|3.34|4.36|3.36|4.37|3.37|4.32|3.32|0
1700743800000|2023-11-23 12:50:00|4.35|3.35|4.37|3.37|4.38|3.38|4.35|3.35|0
1700744100000|2023-11-23 12:55:00|4.38|3.38|4.38|3.38|4.4|3.4|4.37|3.37|0
1700744400000|2023-11-23 13:00:00|4.39|3.39|4.39|3.39|4.4|3.4|4.38|3.38|0
1700744700000|2023-11-23 13:05:00|4.38|3.38|4.36|3.36|4.39|3.39|4.35|3.35|0
1700745000000|2023-11-23 13:10:00|4.35|3.35|4.34|3.34|4.39|3.39|4.33|3.33|0
1700745300000|2023-11-23 13:15:00|4.33|3.33|4.32|3.32|4.34|3.34|4.32|3.32|0
1700745600000|2023-11-23 13:20:00|4.3|3.3|4.35|3.35|4.37|3.37|4.28|3.28|0
1700745900000|2023-11-23 13:25:00|4.36|3.36|4.34|3.34|4.36|3.36|4.31|3.31|0
1700746200000|2023-11-23 13:30:00|4.35|3.35|4.35|3.35|4.38|3.38|4.34|3.34|0
1700746500000|2023-11-23 13:35:00|4.36|3.36|4.33|3.33|4.36|3.36|4.33|3.33|0
1700746800000|2023-11-23 13:40:00|4.32|3.32|4.3|3.3|4.32|3.32|4.3|3.3|0
1700747100000|2023-11-23 13:45:00|4.31|3.31|4.29|3.29|4.31|3.31|4.28|3.28|0
1700747400000|2023-11-23 13:50:00|4.31|3.31|4.29|3.29|4.32|3.32|4.29|3.29|0
1700747700000|2023-11-23 13:55:00|4.28|3.28|4.28|3.28|4.3|3.3|4.28|3.28|0
1700748000000|2023-11-23 14:00:00|4.29|3.29|4.21|3.21|4.29|3.29|4.21|3.21|0
1700748300000|2023-11-23 14:05:00|4.22|3.22|4.29|3.29|4.3|3.3|4.21|3.21|0
1700748600000|2023-11-23 14:10:00|4.3|3.3|4.26|3.26|4.3|3.3|4.25|3.25|0
1700748900000|2023-11-23 14:15:00|4.28|3.28|4.29|3.29|4.3|3.3|4.27|3.27|0
1700749200000|2023-11-23 14:20:00|4.3|3.3|4.3|3.3|4.32|3.32|4.29|3.29|0
1700749500000|2023-11-23 14:25:00|4.29|3.29|4.25|3.25|4.3|3.3|4.25|3.25|0
1700749800000|2023-11-23 14:30:00|4.26|3.26|4.26|3.26|4.29|3.29|4.25|3.25|0
1700750100000|2023-11-23 14:35:00|4.27|3.27|4.26|3.26|4.28|3.28|4.25|3.25|0
1700750400000|2023-11-23 14:40:00|4.27|3.27|4.3|3.3|4.3|3.3|4.22|3.22|0
1700750700000|2023-11-23 14:45:00|4.31|3.31|4.33|3.33|4.35|3.35|4.31|3.31|0
1700751000000|2023-11-23 14:50:00|4.32|3.32|4.36|3.36|4.37|3.37|4.32|3.32|0
1700751300000|2023-11-23 14:55:00|4.34|3.34|4.32|3.32|4.37|3.37|4.29|3.29|0
1700751600000|2023-11-23 15:00:00|4.31|3.31|4.3|3.3|4.32|3.32|4.3|3.3|0
1700751900000|2023-11-23 15:05:00|4.31|3.31|4.25|3.25|4.32|3.32|4.25|3.25|0
1700752200000|2023-11-23 15:10:00|4.26|3.26|4.26|3.26|4.26|3.26|4.23|3.23|0
1700752500000|2023-11-23 15:15:00|4.25|3.25|4.21|3.21|4.27|3.27|4.21|3.21|0
1700752800000|2023-11-23 15:20:00|4.2|3.2|4.22|3.22|4.23|3.23|4.2|3.2|0
1700753100000|2023-11-23 15:25:00|4.23|3.23|4.21|3.21|4.23|3.23|4.21|3.21|0
1700753400000|2023-11-23 15:30:00|4.2|3.2|4.2|3.2|4.21|3.21|4.19|3.19|0
1700753700000|2023-11-23 15:35:00|4.19|3.19|4.17|3.17|4.19|3.19|4.17|3.17|0
1700754000000|2023-11-23 15:40:00|4.16|3.16|4.16|3.16|4.17|3.17|4.14|3.14|0
1700754300000|2023-11-23 15:45:00|4.17|3.17|4.17|3.17|4.18|3.18|4.16|3.16|0
1700754600000|2023-11-23 15:50:00|4.16|3.16|4.16|3.16|4.16|3.16|4.15|3.15|0
1700754900000|2023-11-23 15:55:00|4.15|3.15|4.12|3.12|4.16|3.16|4.12|3.12|0
1700755200000|2023-11-23 16:00:00|4.13|3.13|4.52|3.52|4.67|3.67|4.12|3.12|0
1700755500000|2023-11-23 16:05:00|4.53|3.53|4.55|3.55|4.55|3.55|4.52|3.52|0
1700755800000|2023-11-23 16:10:00|4.54|3.54|4.55|3.55|4.55|3.55|4.54|3.54|0
1700756100000|2023-11-23 16:15:00|4.56|3.56|4.55|3.55|4.57|3.57|4.55|3.55|0
1700756400000|2023-11-23 16:20:00|4.54|3.54|4.53|3.53|4.55|3.55|4.52|3.52|0
1700756700000|2023-11-23 16:25:00|4.55|3.55|4.54|3.54|4.56|3.56|4.53|3.53|0
1700757000000|2023-11-23 16:30:00|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1700789400000|2023-11-24 01:30:00|4.55|3.55|4.55|3.55|4.56|3.56|4.54|3.54|0
1700789700000|2023-11-24 01:35:00|4.54|3.54|4.51|3.51|4.55|3.55|4.5|3.5|0
1700790000000|2023-11-24 01:40:00|4.52|3.52|4.49|3.49|4.53|3.53|4.48|3.48|0
1700790300000|2023-11-24 01:45:00|4.48|3.48|4.49|3.49|4.5|3.5|4.48|3.48|0
1700790600000|2023-11-24 01:50:00|4.5|3.5|4.5|3.5|4.51|3.51|4.49|3.49|0
1700790900000|2023-11-24 01:55:00|4.51|3.51|4.49|3.49|4.51|3.51|4.47|3.47|0
1700791200000|2023-11-24 02:00:00|4.48|3.48|4.53|3.53|4.53|3.53|4.48|3.48|0
1700791500000|2023-11-24 02:05:00|4.52|3.52|4.54|3.54|4.59|3.59|4.52|3.52|0
1700791800000|2023-11-24 02:10:00|4.55|3.55|4.5|3.5|4.55|3.55|4.5|3.5|0
1700792100000|2023-11-24 02:15:00|4.52|3.52|4.5|3.5|4.52|3.52|4.49|3.49|0
1700792400000|2023-11-24 02:20:00|4.51|3.51|4.51|3.51|4.54|3.54|4.5|3.5|0
1700792700000|2023-11-24 02:25:00|4.52|3.52|4.52|3.52|4.54|3.54|4.5|3.5|0
1700793000000|2023-11-24 02:30:00|4.53|3.53|4.53|3.53|4.53|3.53|4.52|3.52|0
1700793300000|2023-11-24 02:35:00|4.54|3.54|4.54|3.54|4.57|3.57|4.54|3.54|0
1700793600000|2023-11-24 02:40:00|4.55|3.55|4.55|3.55|4.55|3.55|4.53|3.53|0
1700793900000|2023-11-24 02:45:00|4.56|3.56|4.54|3.54|4.57|3.57|4.53|3.53|0
1700794200000|2023-11-24 02:50:00|4.53|3.53|4.51|3.51|4.54|3.54|4.5|3.5|0
1700794500000|2023-11-24 02:55:00|4.5|3.5|4.52|3.52|4.53|3.53|4.5|3.5|0
1700794800000|2023-11-24 03:00:00|4.51|3.51|4.52|3.52|4.52|3.52|4.5|3.5|0
1700795100000|2023-11-24 03:05:00|4.53|3.53|4.53|3.53|4.53|3.53|4.51|3.51|0
1700795400000|2023-11-24 03:10:00|4.55|3.55|4.56|3.56|4.56|3.56|4.53|3.53|0
1700795700000|2023-11-24 03:15:00|4.54|3.54|4.54|3.54|4.56|3.56|4.53|3.53|0
1700796000000|2023-11-24 03:20:00|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1700796300000|2023-11-24 03:25:00|4.53|3.53|4.52|3.52|4.54|3.54|4.52|3.52|0
1700796600000|2023-11-24 03:30:00|4.51|3.51|4.51|3.51|4.53|3.53|4.51|3.51|0
1700797200000|2023-11-24 03:40:00|4.52|3.52|4.52|3.52|4.52|3.52|4.51|3.51|0
1700797500000|2023-11-24 03:45:00|4.51|3.51|4.52|3.52|4.52|3.52|4.51|3.51|0
1700797800000|2023-11-24 03:50:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1700798100000|2023-11-24 03:55:00|4.57|3.57|4.53|3.53|4.57|3.57|4.52|3.52|0
1700798400000|2023-11-24 04:00:00|4.52|3.52|4.54|3.54|4.54|3.54|4.52|3.52|0
1700798700000|2023-11-24 04:05:00|4.55|3.55|4.56|3.56|4.56|3.56|4.55|3.55|0
1700799000000|2023-11-24 04:10:00|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1700799300000|2023-11-24 04:15:00|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1700799600000|2023-11-24 04:20:00|4.52|3.52|4.52|3.52|4.55|3.55|4.52|3.52|0
1700799900000|2023-11-24 04:25:00|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1700800200000|2023-11-24 04:30:00|4.53|3.53|4.53|3.53|4.53|3.53|4.52|3.52|0
1700800500000|2023-11-24 04:35:00|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1700800800000|2023-11-24 04:40:00|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1700801100000|2023-11-24 04:45:00|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1700801400000|2023-11-24 04:50:00|4.54|3.54|4.54|3.54|4.54|3.54|4.52|3.52|0
1700801700000|2023-11-24 04:55:00|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1700802000000|2023-11-24 05:00:00|4.53|3.53|4.54|3.54|4.56|3.56|4.52|3.52|0
1700802300000|2023-11-24 05:05:00|4.55|3.55|4.53|3.53|4.55|3.55|4.53|3.53|0
1700802600000|2023-11-24 05:10:00|4.52|3.52|4.52|3.52|4.52|3.52|4.49|3.49|0
1700802900000|2023-11-24 05:15:00|4.53|3.53|4.53|3.53|4.53|3.53|4.52|3.52|0
1700803200000|2023-11-24 05:20:00|4.52|3.52|4.5|3.5|4.52|3.52|4.49|3.49|0
1700803500000|2023-11-24 05:25:00|4.51|3.51|4.51|3.51|4.52|3.52|4.51|3.51|0
1700803800000|2023-11-24 05:30:00|4.5|3.5|4.5|3.5|4.5|3.5|4.49|3.49|0
1700804100000|2023-11-24 05:35:00|4.51|3.51|4.51|3.51|4.51|3.51|4.49|3.49|0
1700804400000|2023-11-24 05:40:00|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1700804700000|2023-11-24 05:45:00|4.49|3.49|4.52|3.52|4.52|3.52|4.49|3.49|0
1700805000000|2023-11-24 05:50:00|4.53|3.53|4.5|3.5|4.53|3.53|4.5|3.5|0
1700805300000|2023-11-24 05:55:00|4.49|3.49|4.48|3.48|4.49|3.49|4.47|3.47|0
1700805600000|2023-11-24 06:00:00|4.49|3.49|4.51|3.51|4.51|3.51|4.49|3.49|0
1700805900000|2023-11-24 06:05:00|4.52|3.52|4.52|3.52|4.54|3.54|4.52|3.52|0
1700806200000|2023-11-24 06:10:00|4.53|3.53|4.53|3.53|4.53|3.53|4.52|3.52|0
1700806500000|2023-11-24 06:15:00|4.52|3.52|4.5|3.5|4.53|3.53|4.5|3.5|0
1700806800000|2023-11-24 06:20:00|4.51|3.51|4.52|3.52|4.53|3.53|4.5|3.5|0
1700807100000|2023-11-24 06:25:00|4.51|3.51|4.52|3.52|4.52|3.52|4.49|3.49|0
1700807400000|2023-11-24 06:30:00|4.5|3.5|4.47|3.47|4.5|3.5|4.47|3.47|0
1700807700000|2023-11-24 06:35:00|4.48|3.48|4.48|3.48|4.49|3.49|4.47|3.47|0
1700808000000|2023-11-24 06:40:00|4.47|3.47|4.46|3.46|4.48|3.48|4.46|3.46|0
1700808300000|2023-11-24 06:45:00|4.48|3.48|4.49|3.49|4.51|3.51|4.48|3.48|0
1700808600000|2023-11-24 06:50:00|4.5|3.5|4.51|3.51|4.52|3.52|4.49|3.49|0
1700808900000|2023-11-24 06:55:00|4.5|3.5|4.47|3.47|4.5|3.5|4.47|3.47|0
1700809200000|2023-11-24 07:00:00|4.48|3.48|4.55|3.55|4.55|3.55|4.48|3.48|0
1700809500000|2023-11-24 07:05:00|4.54|3.54|4.56|3.56|4.56|3.56|4.54|3.54|0
1700809800000|2023-11-24 07:10:00|4.57|3.57|4.57|3.57|4.6|3.6|4.55|3.55|0
1700810100000|2023-11-24 07:15:00|4.6|3.6|4.63|3.63|4.63|3.63|4.59|3.59|0
1700810400000|2023-11-24 07:20:00|4.62|3.62|4.57|3.57|4.64|3.64|4.57|3.57|0
1700810700000|2023-11-24 07:25:00|4.58|3.58|4.59|3.59|4.59|3.59|4.56|3.56|0
1700811000000|2023-11-24 07:30:00|4.58|3.58|4.58|3.58|4.6|3.6|4.57|3.57|0
1700811300000|2023-11-24 07:35:00|4.59|3.59|4.57|3.57|4.61|3.61|4.57|3.57|0
1700811600000|2023-11-24 07:40:00|4.58|3.58|4.59|3.59|4.6|3.6|4.56|3.56|0
1700811900000|2023-11-24 07:45:00|4.58|3.58|4.57|3.57|4.6|3.6|4.56|3.56|0
1700812200000|2023-11-24 07:50:00|4.56|3.56|4.55|3.55|4.59|3.59|4.55|3.55|0
1700812500000|2023-11-24 07:55:00|4.54|3.54|4.52|3.52|4.56|3.56|4.52|3.52|0
1700812800000|2023-11-24 08:00:00|4.55|3.55|4.55|3.55|4.58|3.58|4.52|3.52|0
1700813100000|2023-11-24 08:05:00|4.56|3.56|4.51|3.51|4.57|3.57|4.5|3.5|0
1700813400000|2023-11-24 08:10:00|4.52|3.52|4.53|3.53|4.54|3.54|4.51|3.51|0
1700813700000|2023-11-24 08:15:00|4.52|3.52|4.5|3.5|4.53|3.53|4.47|3.47|0
1700814000000|2023-11-24 08:20:00|4.52|3.52|4.48|3.48|4.53|3.53|4.47|3.47|0
1700814300000|2023-11-24 08:25:00|4.49|3.49|4.47|3.47|4.5|3.5|4.47|3.47|0
1700814600000|2023-11-24 08:30:00|4.45|3.45|4.45|3.45|4.47|3.47|4.42|3.42|0
1700814900000|2023-11-24 08:35:00|4.44|3.44|4.45|3.45|4.46|3.46|4.44|3.44|0
1700815200000|2023-11-24 08:40:00|4.44|3.44|4.46|3.46|4.47|3.47|4.44|3.44|0
1700815500000|2023-11-24 08:45:00|4.47|3.47|4.48|3.48|4.48|3.48|4.45|3.45|0
1700815800000|2023-11-24 08:50:00|4.49|3.49|4.51|3.51|4.52|3.52|4.46|3.46|0
1700816100000|2023-11-24 08:55:00|4.5|3.5|4.52|3.52|4.52|3.52|4.5|3.5|0
1700816400000|2023-11-24 09:00:00|4.5|3.5|4.45|3.45|4.52|3.52|4.45|3.45|0
1700816700000|2023-11-24 09:05:00|4.47|3.47|4.39|3.39|4.47|3.47|4.39|3.39|0
1700817000000|2023-11-24 09:10:00|4.41|3.41|4.37|3.37|4.41|3.41|4.36|3.36|0
1700817300000|2023-11-24 09:15:00|4.38|3.38|4.36|3.36|4.38|3.38|4.33|3.33|0
1700817600000|2023-11-24 09:20:00|4.35|3.35|4.36|3.36|4.38|3.38|4.32|3.32|0
1700817900000|2023-11-24 09:25:00|4.35|3.35|4.31|3.31|4.35|3.35|4.3|3.3|0
1700818200000|2023-11-24 09:30:00|4.32|3.32|4.32|3.32|4.34|3.34|4.31|3.31|0
1700818500000|2023-11-24 09:35:00|4.31|3.31|4.28|3.28|4.32|3.32|4.28|3.28|0
1700818800000|2023-11-24 09:40:00|4.29|3.29|4.26|3.26|4.32|3.32|4.25|3.25|0
1700819100000|2023-11-24 09:45:00|4.27|3.27|4.31|3.31|4.31|3.31|4.27|3.27|0
1700819400000|2023-11-24 09:50:00|4.32|3.32|4.3|3.3|4.34|3.34|4.29|3.29|0
1700819700000|2023-11-24 09:55:00|4.31|3.31|4.34|3.34|4.36|3.36|4.3|3.3|0
1700820000000|2023-11-24 10:00:00|4.36|3.36|4.33|3.33|4.38|3.38|4.32|3.32|0
1700820300000|2023-11-24 10:05:00|4.31|3.31|4.32|3.32|4.33|3.33|4.29|3.29|0
1700820600000|2023-11-24 10:10:00|4.33|3.33|4.42|3.42|4.43|3.43|4.32|3.32|0
1700820900000|2023-11-24 10:15:00|4.43|3.43|4.42|3.42|4.45|3.45|4.42|3.42|0
1700821200000|2023-11-24 10:20:00|4.43|3.43|4.42|3.42|4.43|3.43|4.4|3.4|0
1700821500000|2023-11-24 10:25:00|4.41|3.41|4.46|3.46|4.48|3.48|4.41|3.41|0
1700821800000|2023-11-24 10:30:00|4.47|3.47|4.47|3.47|4.5|3.5|4.46|3.46|0
1700822100000|2023-11-24 10:35:00|4.48|3.48|4.5|3.5|4.52|3.52|4.47|3.47|0
1700822400000|2023-11-24 10:40:00|4.51|3.51|4.47|3.47|4.52|3.52|4.47|3.47|0
1700822700000|2023-11-24 10:45:00|4.46|3.46|4.38|3.38|4.47|3.47|4.35|3.35|0
1700823000000|2023-11-24 10:50:00|4.39|3.39|4.4|3.4|4.43|3.43|4.38|3.38|0
1700823300000|2023-11-24 10:55:00|4.39|3.39|4.37|3.37|4.4|3.4|4.35|3.35|0
1700823600000|2023-11-24 11:00:00|4.4|3.4|4.37|3.37|4.4|3.4|4.35|3.35|0
1700823900000|2023-11-24 11:05:00|4.38|3.38|4.46|3.46|4.48|3.48|4.38|3.38|0
1700824200000|2023-11-24 11:10:00|4.47|3.47|4.52|3.52|4.56|3.56|4.46|3.46|0
1700824500000|2023-11-24 11:15:00|4.53|3.53|4.43|3.43|4.53|3.53|4.43|3.43|0
1700824800000|2023-11-24 11:20:00|4.44|3.44|4.46|3.46|4.47|3.47|4.43|3.43|0
1700825100000|2023-11-24 11:25:00|4.47|3.47|4.49|3.49|4.49|3.49|4.47|3.47|0
1700825400000|2023-11-24 11:30:00|4.48|3.48|4.48|3.48|4.5|3.5|4.46|3.46|0
1700825700000|2023-11-24 11:35:00|4.47|3.47|4.45|3.45|4.5|3.5|4.45|3.45|0
1700826000000|2023-11-24 11:40:00|4.47|3.47|4.46|3.46|4.49|3.49|4.45|3.45|0
1700826300000|2023-11-24 11:45:00|4.48|3.48|4.47|3.47|4.49|3.49|4.46|3.46|0
1700826600000|2023-11-24 11:50:00|4.49|3.49|4.46|3.46|4.5|3.5|4.46|3.46|0
1700826900000|2023-11-24 11:55:00|4.45|3.45|4.4|3.4|4.48|3.48|4.4|3.4|0
1700827200000|2023-11-24 12:00:00|4.39|3.39|4.4|3.4|4.41|3.41|4.33|3.33|0
1700827500000|2023-11-24 12:05:00|4.41|3.41|4.34|3.34|4.41|3.41|4.32|3.32|0
1700827800000|2023-11-24 12:10:00|4.33|3.33|4.34|3.34|4.35|3.35|4.33|3.33|0
1700828100000|2023-11-24 12:15:00|4.33|3.33|4.36|3.36|4.37|3.37|4.29|3.29|0
1700828400000|2023-11-24 12:20:00|4.35|3.35|4.35|3.35|4.37|3.37|4.35|3.35|0
1700828700000|2023-11-24 12:25:00|4.36|3.36|4.33|3.33|4.37|3.37|4.33|3.33|0
1700829000000|2023-11-24 12:30:00|4.35|3.35|4.33|3.33|4.38|3.38|4.33|3.33|0
1700829300000|2023-11-24 12:35:00|4.34|3.34|4.33|3.33|4.35|3.35|4.32|3.32|0
1700829600000|2023-11-24 12:40:00|4.32|3.32|4.35|3.35|4.36|3.36|4.31|3.31|0
1700829900000|2023-11-24 12:45:00|4.36|3.36|4.38|3.38|4.42|3.42|4.35|3.35|0
1700830200000|2023-11-24 12:50:00|4.39|3.39|4.39|3.39|4.4|3.4|4.36|3.36|0
1700830500000|2023-11-24 12:55:00|4.38|3.38|4.39|3.39|4.41|3.41|4.37|3.37|0
1700830800000|2023-11-24 13:00:00|4.4|3.4|4.49|3.49|4.5|3.5|4.4|3.4|0
1700831100000|2023-11-24 13:05:00|4.48|3.48|4.44|3.44|4.5|3.5|4.41|3.41|0
1700831400000|2023-11-24 13:10:00|4.42|3.42|4.47|3.47|4.47|3.47|4.4|3.4|0
1700831700000|2023-11-24 13:15:00|4.48|3.48|4.47|3.47|4.49|3.49|4.46|3.46|0
1700832000000|2023-11-24 13:20:00|4.46|3.46|4.53|3.53|4.53|3.53|4.46|3.46|0
1700832300000|2023-11-24 13:25:00|4.51|3.51|4.52|3.52|4.56|3.56|4.51|3.51|0
1700832600000|2023-11-24 13:30:00|4.54|3.54|4.57|3.57|4.6|3.6|4.52|3.52|0
1700832900000|2023-11-24 13:35:00|4.56|3.56|4.56|3.56|4.57|3.57|4.52|3.52|0
1700833200000|2023-11-24 13:40:00|4.57|3.57|4.47|3.47|4.57|3.57|4.47|3.47|0
1700833500000|2023-11-24 13:45:00|4.46|3.46|4.49|3.49|4.52|3.52|4.45|3.45|0
1700833800000|2023-11-24 13:50:00|4.48|3.48|4.42|3.42|4.49|3.49|4.42|3.42|0
1700834100000|2023-11-24 13:55:00|4.41|3.41|4.44|3.44|4.46|3.46|4.41|3.41|0
1700834400000|2023-11-24 14:00:00|4.46|3.46|4.45|3.45|4.49|3.49|4.29|3.29|0
1700834700000|2023-11-24 14:05:00|4.46|3.46|4.44|3.44|4.47|3.47|4.44|3.44|0
1700835000000|2023-11-24 14:10:00|4.45|3.45|4.45|3.45|4.46|3.46|4.42|3.42|0
1700835300000|2023-11-24 14:15:00|4.46|3.46|4.39|3.39|4.46|3.46|4.38|3.38|0
1700835600000|2023-11-24 14:20:00|4.37|3.37|4.42|3.42|4.43|3.43|4.37|3.37|0
1700835900000|2023-11-24 14:25:00|4.43|3.43|4.52|3.52|4.54|3.54|4.43|3.43|0
1700836200000|2023-11-24 14:30:00|4.51|3.51|4.43|3.43|4.65|3.65|4.37|3.37|0
1700836500000|2023-11-24 14:35:00|4.45|3.45|4.55|3.55|4.62|3.62|4.43|3.43|0
1700836800000|2023-11-24 14:40:00|4.56|3.56|4.59|3.59|4.64|3.64|4.5|3.5|0
1700837100000|2023-11-24 14:45:00|4.57|3.57|4.58|3.58|4.65|3.65|4.52|3.52|0
1700837400000|2023-11-24 14:50:00|4.6|3.6|4.48|3.48|4.6|3.6|4.48|3.48|0
1700837700000|2023-11-24 14:55:00|4.49|3.49|4.42|3.42|4.5|3.5|4.4|3.4|0
1700838000000|2023-11-24 15:00:00|4.41|3.41|4.36|3.36|4.42|3.42|4.34|3.34|0
1700838300000|2023-11-24 15:05:00|4.35|3.35|4.46|3.46|4.5|3.5|4.35|3.35|0
1700838600000|2023-11-24 15:10:00|4.45|3.45|4.55|3.55|4.57|3.57|4.44|3.44|0
1700838900000|2023-11-24 15:15:00|4.56|3.56|4.52|3.52|4.64|3.64|4.49|3.49|0
1700839200000|2023-11-24 15:20:00|4.53|3.53|4.34|3.34|4.58|3.58|4.29|3.29|0
1700839500000|2023-11-24 15:25:00|4.33|3.33|4.35|3.35|4.38|3.38|4.31|3.31|0
1700839800000|2023-11-24 15:30:00|4.36|3.36|4.33|3.33|4.36|3.36|4.27|3.27|0
1700840100000|2023-11-24 15:35:00|4.32|3.32|4.29|3.29|4.37|3.37|4.23|3.23|0
1700840400000|2023-11-24 15:40:00|4.27|3.27|4.31|3.31|4.31|3.31|4.24|3.24|0
1700840700000|2023-11-24 15:45:00|4.3|3.3|4.15|3.15|4.31|3.31|4.12|3.12|0
1700841000000|2023-11-24 15:50:00|4.16|3.16|4.14|3.14|4.3|3.3|4.13|3.13|0
1700841300000|2023-11-24 15:55:00|4.15|3.15|4.11|3.11|4.19|3.19|4.09|3.09|0
1700841600000|2023-11-24 16:00:00|4.12|3.12|4.13|3.13|4.14|3.14|4.08|3.08|0
1700841900000|2023-11-24 16:05:00|4.14|3.14|4.06|3.06|4.17|3.17|4.01|3.01|0
1700842200000|2023-11-24 16:10:00|4.07|3.07|4.05|3.05|4.07|3.07|4.01|3.01|0
1700842500000|2023-11-24 16:15:00|4.04|3.04|4.07|3.07|4.08|3.08|4.02|3.02|0
1700842800000|2023-11-24 16:20:00|4.06|3.06|4.09|3.09|4.11|3.11|4.03|3.03|0
1700843100000|2023-11-24 16:25:00|4.08|3.08|4.1|3.1|4.15|3.15|4.05|3.05|0
1700843400000|2023-11-24 16:30:00|4.09|3.09|4.13|3.13|4.14|3.14|4.07|3.07|0
1700843700000|2023-11-24 16:35:00|4.14|3.14|4.15|3.15|4.15|3.15|4.06|3.06|0
1700844000000|2023-11-24 16:40:00|4.16|3.16|4.15|3.15|4.16|3.16|4.09|3.09|0
1700844300000|2023-11-24 16:45:00|4.14|3.14|4.15|3.15|4.15|3.15|4.1|3.1|0
1700844600000|2023-11-24 16:50:00|4.14|3.14|4.14|3.14|4.15|3.15|4.11|3.11|0
1700844900000|2023-11-24 16:55:00|4.13|3.13|4.13|3.13|4.16|3.16|4.09|3.09|0
1700845200000|2023-11-24 17:00:00|4.14|3.14|4.14|3.14|4.15|3.15|4.08|3.08|0
1700845500000|2023-11-24 17:05:00|4.15|3.15|4.11|3.11|4.18|3.18|4.11|3.11|0
1700845800000|2023-11-24 17:10:00|4.12|3.12|4.07|3.07|4.12|3.12|4.06|3.06|0
1700846100000|2023-11-24 17:15:00|4.08|3.08|3.86|2.86|4.09|3.09|3.84|2.84|0
1700846400000|2023-11-24 17:20:00|3.85|2.85|3.94|2.94|3.95|2.95|3.85|2.85|0
1700846700000|2023-11-24 17:25:00|3.93|2.93|3.95|2.95|3.96|2.96|3.88|2.88|0
1700847000000|2023-11-24 17:30:00|3.96|2.96|3.89|2.89|3.97|2.97|3.88|2.88|0
1700847300000|2023-11-24 17:35:00|3.88|2.88|3.87|2.87|3.91|2.91|3.87|2.87|0
1700847600000|2023-11-24 17:40:00|3.86|2.86|3.94|2.94|3.94|2.94|3.85|2.85|0
1700847900000|2023-11-24 17:45:00|3.93|2.93|3.81|2.81|3.93|2.93|3.73|2.73|0
1700848200000|2023-11-24 17:50:00|3.8|2.8|3.73|2.73|3.83|2.83|3.71|2.71|0
1700848500000|2023-11-24 17:55:00|3.72|2.72|3.69|2.69|3.73|2.73|3.65|2.65|0
1700848800000|2023-11-24 18:00:00|3.68|2.68|3.69|2.69|3.7|2.7|3.61|2.61|0
1700849100000|2023-11-24 18:05:00|3.68|2.68|3.67|2.67|3.68|2.68|3.65|2.65|0
1700849400000|2023-11-24 18:10:00|3.66|2.66|3.66|2.66|3.68|2.68|3.65|2.65|0
1700849700000|2023-11-24 18:15:00|3.67|2.67|3.71|2.71|3.71|2.71|3.67|2.67|0
1700850300000|2023-11-24 18:25:00|3.7|2.7|3.7|2.7|3.7|2.7|3.7|2.7|0
1700850600000|2023-11-24 18:30:00|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1700850900000|2023-11-24 18:35:00|3.78|2.78|3.74|2.74|3.78|2.78|3.74|2.74|0
1700852100000|2023-11-24 18:55:00|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1700854200000|2023-11-24 19:30:00|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1700855400000|2023-11-24 19:50:00|3.76|2.76|3.76|2.76|3.76|2.76|3.72|2.72|0
1700855700000|2023-11-24 19:55:00|3.72|2.72|3.72|2.72|3.74|2.74|3.72|2.72|0
1700856000000|2023-11-24 20:00:00|3.68|2.68|3.68|2.68|3.68|2.68|3.68|2.68|0
1700856300000|2023-11-24 20:05:00|3.72|2.72|3.71|2.71|3.72|2.72|3.7|2.7|0
1700856600000|2023-11-24 20:10:00|3.75|2.75|3.71|2.71|3.75|2.75|3.71|2.71|0
1700858100000|2023-11-24 20:35:00|3.73|2.73|3.71|2.71|3.73|2.73|3.71|2.71|0
1700858400000|2023-11-24 20:40:00|3.75|2.75|3.74|2.74|3.75|2.75|3.74|2.74|0
1700858700000|2023-11-24 20:45:00|3.72|2.72|3.7|2.7|3.74|2.74|3.7|2.7|0
1700859000000|2023-11-24 20:50:00|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1700859300000|2023-11-24 20:55:00|3.7|2.7|3.74|2.74|3.74|2.74|3.7|2.7|0
1701048900000|2023-11-27 01:35:00|3.6|2.6|3.61|2.61|3.61|2.61|3.6|2.6|0
1701049200000|2023-11-27 01:40:00|3.6|2.6|3.61|2.61|3.63|2.63|3.6|2.6|0
1701049500000|2023-11-27 01:45:00|3.62|2.62|3.59|2.59|3.62|2.62|3.58|2.58|0
1701049800000|2023-11-27 01:50:00|3.58|2.58|3.61|2.61|3.61|2.61|3.57|2.57|0
1701050100000|2023-11-27 01:55:00|3.62|2.62|3.62|2.62|3.63|2.63|3.61|2.61|0
1701050400000|2023-11-27 02:00:00|3.61|2.61|3.68|2.68|3.7|2.7|3.61|2.61|0
1701050700000|2023-11-27 02:05:00|3.69|2.69|3.73|2.73|3.73|2.73|3.68|2.68|0
1701051000000|2023-11-27 02:10:00|3.74|2.74|3.71|2.71|3.75|2.75|3.69|2.69|0
1701051300000|2023-11-27 02:15:00|3.72|2.72|3.73|2.73|3.73|2.73|3.69|2.69|0
1701051600000|2023-11-27 02:20:00|3.74|2.74|3.75|2.75|3.76|2.76|3.73|2.73|0
1701051900000|2023-11-27 02:25:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1701052200000|2023-11-27 02:30:00|3.76|2.76|3.77|2.77|3.78|2.78|3.75|2.75|0
1701052500000|2023-11-27 02:35:00|3.76|2.76|3.75|2.75|3.77|2.77|3.74|2.74|0
1701052800000|2023-11-27 02:40:00|3.76|2.76|3.75|2.75|3.78|2.78|3.74|2.74|0
1701053100000|2023-11-27 02:45:00|3.74|2.74|3.76|2.76|3.76|2.76|3.74|2.74|0
1701053400000|2023-11-27 02:50:00|3.75|2.75|3.75|2.75|3.76|2.76|3.74|2.74|0
1701053700000|2023-11-27 02:55:00|3.76|2.76|3.75|2.75|3.77|2.77|3.75|2.75|0
1701054000000|2023-11-27 03:00:00|3.74|2.74|3.76|2.76|3.76|2.76|3.74|2.74|0
1701054300000|2023-11-27 03:05:00|3.77|2.77|3.77|2.77|3.78|2.78|3.77|2.77|0
1701054600000|2023-11-27 03:10:00|3.78|2.78|3.76|2.76|3.78|2.78|3.74|2.74|0
1701054900000|2023-11-27 03:15:00|3.75|2.75|3.76|2.76|3.78|2.78|3.75|2.75|0
1701055200000|2023-11-27 03:20:00|3.78|2.78|3.78|2.78|3.8|2.8|3.76|2.76|0
1701055500000|2023-11-27 03:25:00|3.79|2.79|3.84|2.84|3.85|2.85|3.79|2.79|0
1701055800000|2023-11-27 03:30:00|3.83|2.83|3.78|2.78|3.83|2.83|3.77|2.77|0
1701056100000|2023-11-27 03:35:00|3.79|2.79|3.81|2.81|3.81|2.81|3.78|2.78|0
1701056400000|2023-11-27 03:40:00|3.8|2.8|3.76|2.76|3.81|2.81|3.75|2.75|0
1701056700000|2023-11-27 03:45:00|3.77|2.77|3.77|2.77|3.77|2.77|3.76|2.76|0
1701057000000|2023-11-27 03:50:00|3.78|2.78|3.74|2.74|3.78|2.78|3.74|2.74|0
1701057300000|2023-11-27 03:55:00|3.73|2.73|3.74|2.74|3.75|2.75|3.73|2.73|0
1701057600000|2023-11-27 04:00:00|3.75|2.75|3.74|2.74|3.75|2.75|3.74|2.74|0
1701057900000|2023-11-27 04:05:00|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1701058200000|2023-11-27 04:10:00|3.76|2.76|3.76|2.76|3.76|2.76|3.75|2.75|0
1701058500000|2023-11-27 04:15:00|3.75|2.75|3.73|2.73|3.76|2.76|3.73|2.73|0
1701058800000|2023-11-27 04:20:00|3.72|2.72|3.73|2.73|3.74|2.74|3.72|2.72|0
1701059100000|2023-11-27 04:25:00|3.74|2.74|3.74|2.74|3.75|2.75|3.74|2.74|0
1701059700000|2023-11-27 04:35:00|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1701060000000|2023-11-27 04:40:00|3.74|2.74|3.72|2.72|3.74|2.74|3.71|2.71|0
1701060300000|2023-11-27 04:45:00|3.73|2.73|3.73|2.73|3.73|2.73|3.72|2.72|0
1701060600000|2023-11-27 04:50:00|3.72|2.72|3.72|2.72|3.73|2.73|3.72|2.72|0
1701060900000|2023-11-27 04:55:00|3.71|2.71|3.73|2.73|3.73|2.73|3.71|2.71|0
1701061200000|2023-11-27 05:00:00|3.72|2.72|3.76|2.76|3.77|2.77|3.72|2.72|0
1701061500000|2023-11-27 05:05:00|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1701061800000|2023-11-27 05:10:00|3.79|2.79|3.79|2.79|3.8|2.8|3.78|2.78|0
1701062100000|2023-11-27 05:15:00|3.78|2.78|3.79|2.79|3.81|2.81|3.78|2.78|0
1701062400000|2023-11-27 05:20:00|3.8|2.8|3.81|2.81|3.82|2.82|3.79|2.79|0
1701062700000|2023-11-27 05:25:00|3.8|2.8|3.81|2.81|3.81|2.81|3.76|2.76|0
1701063000000|2023-11-27 05:30:00|3.8|2.8|3.85|2.85|3.85|2.85|3.74|2.74|0
1701063300000|2023-11-27 05:35:00|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1701063600000|2023-11-27 05:40:00|3.83|2.83|3.81|2.81|3.85|2.85|3.79|2.79|0
1701063900000|2023-11-27 05:45:00|3.8|2.8|3.81|2.81|3.82|2.82|3.8|2.8|0
1701064200000|2023-11-27 05:50:00|3.82|2.82|3.86|2.86|3.86|2.86|3.81|2.81|0
1701064500000|2023-11-27 05:55:00|3.85|2.85|3.94|2.94|3.94|2.94|3.85|2.85|0
1701064800000|2023-11-27 06:00:00|3.93|2.93|3.9|2.9|3.94|2.94|3.89|2.89|0
1701065100000|2023-11-27 06:05:00|3.91|2.91|3.85|2.85|3.91|2.91|3.84|2.84|0
1701065400000|2023-11-27 06:10:00|3.84|2.84|3.8|2.8|3.84|2.84|3.8|2.8|0
1701065700000|2023-11-27 06:15:00|3.81|2.81|3.82|2.82|3.83|2.83|3.8|2.8|0
1701066000000|2023-11-27 06:20:00|3.81|2.81|3.79|2.79|3.82|2.82|3.78|2.78|0
1701066300000|2023-11-27 06:25:00|3.8|2.8|3.8|2.8|3.8|2.8|3.77|2.77|0
1701066600000|2023-11-27 06:30:00|3.81|2.81|3.8|2.8|3.85|2.85|3.79|2.79|0
1701066900000|2023-11-27 06:35:00|3.78|2.78|3.82|2.82|3.82|2.82|3.78|2.78|0
1701067200000|2023-11-27 06:40:00|3.81|2.81|3.81|2.81|3.83|2.83|3.8|2.8|0
1701067500000|2023-11-27 06:45:00|3.8|2.8|3.77|2.77|3.81|2.81|3.77|2.77|0
1701067800000|2023-11-27 06:50:00|3.78|2.78|3.79|2.79|3.8|2.8|3.78|2.78|0
1701068100000|2023-11-27 06:55:00|3.78|2.78|3.8|2.8|3.8|2.8|3.76|2.76|0
1701068400000|2023-11-27 07:00:00|3.79|2.79|3.73|2.73|3.79|2.79|3.72|2.72|0
1701068700000|2023-11-27 07:05:00|3.72|2.72|3.72|2.72|3.74|2.74|3.72|2.72|0
1701069000000|2023-11-27 07:10:00|3.71|2.71|3.68|2.68|3.73|2.73|3.68|2.68|0
1701069300000|2023-11-27 07:15:00|3.69|2.69|3.68|2.68|3.7|2.7|3.68|2.68|0
1701069600000|2023-11-27 07:20:00|3.69|2.69|3.63|2.63|3.69|2.69|3.61|2.61|0
1701069900000|2023-11-27 07:25:00|3.62|2.62|4.07|3.07|4.07|3.07|3.62|2.62|0
1701070200000|2023-11-27 07:30:00|4.06|3.06|4.07|3.07|4.08|3.08|4.05|3.05|0
1701070500000|2023-11-27 07:35:00|4.06|3.06|4.05|3.05|4.07|3.07|4.05|3.05|0
1701070800000|2023-11-27 07:40:00|4.06|3.06|4.08|3.08|4.09|3.09|4.05|3.05|0
1701071100000|2023-11-27 07:45:00|3.89|2.89|3.86|2.86|3.89|2.89|3.86|2.86|0
1701071400000|2023-11-27 07:50:00|3.85|2.85|3.83|2.83|3.86|2.86|3.82|2.82|0
1701071700000|2023-11-27 07:55:00|3.82|2.82|3.83|2.83|3.85|2.85|3.81|2.81|0
1701072000000|2023-11-27 08:00:00|3.82|2.82|3.83|2.83|3.87|2.87|3.81|2.81|0
1701072300000|2023-11-27 08:05:00|3.84|2.84|3.83|2.83|3.86|2.86|3.8|2.8|0
1701072600000|2023-11-27 08:10:00|3.81|2.81|3.85|2.85|3.86|2.86|3.8|2.8|0
1701072900000|2023-11-27 08:15:00|3.83|2.83|3.75|2.75|3.85|2.85|3.75|2.75|0
1701073200000|2023-11-27 08:20:00|3.76|2.76|3.73|2.73|3.76|2.76|3.72|2.72|0
1701073500000|2023-11-27 08:25:00|3.72|2.72|3.73|2.73|3.73|2.73|3.68|2.68|0
1701073800000|2023-11-27 08:30:00|3.72|2.72|3.69|2.69|3.75|2.75|3.68|2.68|0
1701074100000|2023-11-27 08:35:00|3.68|2.68|3.69|2.69|3.7|2.7|3.67|2.67|0
1701074400000|2023-11-27 08:40:00|3.68|2.68|3.74|2.74|3.74|2.74|3.67|2.67|0
1701074700000|2023-11-27 08:45:00|3.75|2.75|3.74|2.74|3.75|2.75|3.72|2.72|0
1701075000000|2023-11-27 08:50:00|3.75|2.75|3.74|2.74|3.76|2.76|3.72|2.72|0
1701075300000|2023-11-27 08:55:00|3.75|2.75|3.75|2.75|3.77|2.77|3.74|2.74|0
1701075600000|2023-11-27 09:00:00|3.76|2.76|3.84|2.84|3.85|2.85|3.75|2.75|0
1701075900000|2023-11-27 09:05:00|3.83|2.83|3.84|2.84|3.87|2.87|3.83|2.83|0
1701076200000|2023-11-27 09:10:00|3.83|2.83|3.77|2.77|3.84|2.84|3.76|2.76|0
1701076500000|2023-11-27 09:15:00|3.78|2.78|3.86|2.86|3.86|2.86|3.76|2.76|0
1701076800000|2023-11-27 09:20:00|3.85|2.85|3.84|2.84|3.87|2.87|3.82|2.82|0
1701077100000|2023-11-27 09:25:00|3.83|2.83|3.83|2.83|3.85|2.85|3.81|2.81|0
1701077400000|2023-11-27 09:30:00|3.82|2.82|3.85|2.85|3.86|2.86|3.82|2.82|0
1701077700000|2023-11-27 09:35:00|3.86|2.86|3.89|2.89|3.91|2.91|3.85|2.85|0
1701078000000|2023-11-27 09:40:00|3.88|2.88|3.91|2.91|3.91|2.91|3.88|2.88|0
1701078300000|2023-11-27 09:45:00|3.92|2.92|3.9|2.9|3.93|2.93|3.88|2.88|0
1701078600000|2023-11-27 09:50:00|3.91|2.91|3.93|2.93|3.93|2.93|3.9|2.9|0
1701078900000|2023-11-27 09:55:00|3.94|2.94|3.91|2.91|3.96|2.96|3.61|2.61|0
1701079200000|2023-11-27 10:00:00|3.9|2.9|3.86|2.86|3.9|2.9|3.85|2.85|0
1701079500000|2023-11-27 10:05:00|3.87|2.87|3.82|2.82|3.87|2.87|3.81|2.81|0
1701079800000|2023-11-27 10:10:00|3.81|2.81|3.69|2.69|3.82|2.82|3.69|2.69|0
1701080100000|2023-11-27 10:15:00|3.7|2.7|3.67|2.67|3.72|2.72|3.66|2.66|0
1701080400000|2023-11-27 10:20:00|3.66|2.66|3.63|2.63|3.67|2.67|3.62|2.62|0
1701080700000|2023-11-27 10:25:00|3.62|2.62|3.62|2.62|3.63|2.63|3.6|2.6|0
1701081000000|2023-11-27 10:30:00|3.61|2.61|3.65|2.65|3.66|2.66|3.61|2.61|0
1701081300000|2023-11-27 10:35:00|3.64|2.64|3.64|2.64|3.68|2.68|3.64|2.64|0
1701081600000|2023-11-27 10:40:00|3.63|2.63|3.74|2.74|3.76|2.76|3.63|2.63|0
1701081900000|2023-11-27 10:45:00|3.73|2.73|3.7|2.7|3.75|2.75|3.68|2.68|0
1701082200000|2023-11-27 10:50:00|3.69|2.69|3.64|2.64|3.7|2.7|3.64|2.64|0
1701082500000|2023-11-27 10:55:00|3.62|2.62|3.61|2.61|3.63|2.63|3.61|2.61|0
1701082800000|2023-11-27 11:00:00|3.62|2.62|3.63|2.63|3.64|2.64|3.6|2.6|0
1701083100000|2023-11-27 11:05:00|3.62|2.62|3.61|2.61|3.65|2.65|3.6|2.6|0
1701083400000|2023-11-27 11:10:00|3.62|2.62|3.63|2.63|3.63|2.63|3.6|2.6|0
1701083700000|2023-11-27 11:15:00|3.64|2.64|3.68|2.68|3.69|2.69|3.64|2.64|0
1701084000000|2023-11-27 11:20:00|3.67|2.67|3.68|2.68|3.7|2.7|3.67|2.67|0
1701084300000|2023-11-27 11:25:00|3.69|2.69|3.7|2.7|3.71|2.71|3.68|2.68|0
1701084600000|2023-11-27 11:30:00|3.69|2.69|3.66|2.66|3.69|2.69|3.66|2.66|0
1701084900000|2023-11-27 11:35:00|3.67|2.67|3.71|2.71|3.71|2.71|3.66|2.66|0
1701085200000|2023-11-27 11:40:00|3.72|2.72|3.73|2.73|3.73|2.73|3.69|2.69|0
1701085500000|2023-11-27 11:45:00|3.74|2.74|3.73|2.73|3.74|2.74|3.7|2.7|0
1701085800000|2023-11-27 11:50:00|3.74|2.74|3.79|2.79|3.79|2.79|3.74|2.74|0
1701086100000|2023-11-27 11:55:00|3.78|2.78|3.73|2.73|3.81|2.81|3.73|2.73|0
1701086400000|2023-11-27 12:00:00|3.72|2.72|3.67|2.67|3.74|2.74|3.67|2.67|0
1701086700000|2023-11-27 12:05:00|3.68|2.68|3.64|2.64|3.69|2.69|3.63|2.63|0
1701087000000|2023-11-27 12:10:00|3.65|2.65|3.64|2.64|3.65|2.65|3.6|2.6|0
1701087300000|2023-11-27 12:15:00|3.65|2.65|3.64|2.64|3.67|2.67|3.64|2.64|0
1701087600000|2023-11-27 12:20:00|3.63|2.63|3.66|2.66|3.67|2.67|3.61|2.61|0
1701087900000|2023-11-27 12:25:00|3.67|2.67|3.73|2.73|3.75|2.75|3.67|2.67|0
1701088200000|2023-11-27 12:30:00|3.72|2.72|3.7|2.7|3.72|2.72|3.65|2.65|0
1701088500000|2023-11-27 12:35:00|3.69|2.69|3.72|2.72|3.73|2.73|3.68|2.68|0
1701088800000|2023-11-27 12:40:00|3.71|2.71|3.73|2.73|3.76|2.76|3.71|2.71|0
1701089100000|2023-11-27 12:45:00|3.72|2.72|3.71|2.71|3.75|2.75|3.71|2.71|0
1701089400000|2023-11-27 12:50:00|3.72|2.72|3.7|2.7|3.72|2.72|3.69|2.69|0
1701089700000|2023-11-27 12:55:00|3.71|2.71|3.71|2.71|3.73|2.73|3.7|2.7|0
1701090000000|2023-11-27 13:00:00|3.7|2.7|3.66|2.66|3.73|2.73|3.66|2.66|0
1701090300000|2023-11-27 13:05:00|3.65|2.65|3.6|2.6|3.66|2.66|3.58|2.58|0
1701090600000|2023-11-27 13:10:00|3.59|2.59|3.6|2.6|3.61|2.61|3.57|2.57|0
1701090900000|2023-11-27 13:15:00|3.59|2.59|3.62|2.62|3.65|2.65|3.59|2.59|0
1701091200000|2023-11-27 13:20:00|3.61|2.61|3.6|2.6|3.63|2.63|3.59|2.59|0
1701091500000|2023-11-27 13:25:00|3.59|2.59|3.57|2.57|3.62|2.62|3.56|2.56|0
1701091800000|2023-11-27 13:30:00|3.56|2.56|3.6|2.6|3.62|2.62|3.56|2.56|0
1701092100000|2023-11-27 13:35:00|3.61|2.61|3.66|2.66|3.68|2.68|3.6|2.6|0
1701092400000|2023-11-27 13:40:00|3.67|2.67|3.67|2.67|3.67|2.67|3.64|2.64|0
1701092700000|2023-11-27 13:45:00|3.66|2.66|3.67|2.67|3.7|2.7|3.65|2.65|0
1701093000000|2023-11-27 13:50:00|3.68|2.68|3.65|2.65|3.71|2.71|3.63|2.63|0
1701093300000|2023-11-27 13:55:00|3.67|2.67|3.7|2.7|3.74|2.74|3.66|2.66|0
1701093600000|2023-11-27 14:00:00|3.69|2.69|3.76|2.76|3.77|2.77|3.64|2.64|0
1701093900000|2023-11-27 14:05:00|3.77|2.77|3.83|2.83|3.84|2.84|3.75|2.75|0
1701094200000|2023-11-27 14:10:00|3.82|2.82|3.85|2.85|3.86|2.86|3.82|2.82|0
1701094500000|2023-11-27 14:15:00|3.84|2.84|3.83|2.83|3.85|2.85|3.82|2.82|0
1701094800000|2023-11-27 14:20:00|3.82|2.82|3.75|2.75|3.84|2.84|3.74|2.74|0
1701095100000|2023-11-27 14:25:00|3.76|2.76|3.7|2.7|3.76|2.76|3.69|2.69|0
1701095400000|2023-11-27 14:30:00|3.68|2.68|3.79|2.79|3.79|2.79|3.45|2.45|0
1701095700000|2023-11-27 14:35:00|3.8|2.8|3.37|2.37|3.92|2.92|3.33|2.33|0
1701096000000|2023-11-27 14:40:00|3.38|2.38|3.23|2.23|3.45|2.45|3.2|2.2|0
1701096300000|2023-11-27 14:45:00|3.22|2.22|3.24|2.24|3.28|2.28|3.19|2.19|0
1701096600000|2023-11-27 14:50:00|3.25|2.25|3.74|2.74|3.89|2.89|3.25|2.25|0
1701096900000|2023-11-27 14:55:00|3.75|2.75|3.93|2.93|3.99|2.99|3.72|2.72|0
1701097200000|2023-11-27 15:00:00|3.91|2.91|3.83|2.83|3.93|2.93|3.81|2.81|0
1701097500000|2023-11-27 15:05:00|3.82|2.82|3.68|2.68|3.85|2.85|3.68|2.68|0
1701097800000|2023-11-27 15:10:00|3.65|2.65|3.73|2.73|3.82|2.82|3.62|2.62|0
1701098100000|2023-11-27 15:15:00|3.74|2.74|4.09|3.09|4.17|3.17|3.71|2.71|0
1701098400000|2023-11-27 15:20:00|4.08|3.08|4.25|3.25|4.25|3.25|4.02|3.02|0
1701098700000|2023-11-27 15:25:00|4.23|3.23|4.1|3.1|4.23|3.23|4.01|3.01|0
1701099000000|2023-11-27 15:30:00|4.08|3.08|3.98|2.98|4.08|3.08|3.98|2.98|0
1701099300000|2023-11-27 15:35:00|3.99|2.99|4|3|4.05|3.05|3.89|2.89|0
1701099600000|2023-11-27 15:40:00|4.01|3.01|3.96|2.96|4.01|3.01|3.92|2.92|0
1701099900000|2023-11-27 15:45:00|3.98|2.98|3.97|2.97|4.03|3.03|3.93|2.93|0
1701100200000|2023-11-27 15:50:00|3.98|2.98|3.99|2.99|4.02|3.02|3.95|2.95|0
1701100500000|2023-11-27 15:55:00|4|3|4.01|3.01|4.01|3.01|3.93|2.93|0
1701100800000|2023-11-27 16:00:00|4|3|4.12|3.12|4.13|3.13|4|3|0
1701101100000|2023-11-27 16:05:00|4.11|3.11|3.98|2.98|4.25|3.25|3.9|2.9|0
1701101400000|2023-11-27 16:10:00|3.97|2.97|4.03|3.03|4.09|3.09|3.95|2.95|0
1701101700000|2023-11-27 16:15:00|4.04|3.04|3.98|2.98|4.07|3.07|3.98|2.98|0
1701102000000|2023-11-27 16:20:00|3.99|2.99|4|3|4.01|3.01|3.9|2.9|0
1701102300000|2023-11-27 16:25:00|3.99|2.99|3.85|2.85|4.02|3.02|3.85|2.85|0
1701102600000|2023-11-27 16:30:00|3.86|2.86|3.91|2.91|3.96|2.96|3.84|2.84|0
1701102900000|2023-11-27 16:35:00|3.9|2.9|3.86|2.86|3.92|2.92|3.82|2.82|0
1701103200000|2023-11-27 16:40:00|3.85|2.85|3.86|2.86|3.94|2.94|3.81|2.81|0
1701103500000|2023-11-27 16:45:00|3.87|2.87|3.83|2.83|3.88|2.88|3.82|2.82|0
1701103800000|2023-11-27 16:50:00|3.84|2.84|3.76|2.76|3.84|2.84|3.75|2.75|0
1701104100000|2023-11-27 16:55:00|3.78|2.78|3.76|2.76|3.78|2.78|3.63|2.63|0
1701104400000|2023-11-27 17:00:00|3.75|2.75|3.77|2.77|3.82|2.82|3.75|2.75|0
1701104700000|2023-11-27 17:05:00|3.75|2.75|3.71|2.71|3.77|2.77|3.68|2.68|0
1701105000000|2023-11-27 17:10:00|3.72|2.72|3.71|2.71|3.74|2.74|3.69|2.69|0
1701105300000|2023-11-27 17:15:00|3.72|2.72|3.73|2.73|3.79|2.79|3.7|2.7|0
1701105600000|2023-11-27 17:20:00|3.74|2.74|3.81|2.81|3.83|2.83|3.74|2.74|0
1701105900000|2023-11-27 17:25:00|3.82|2.82|3.78|2.78|3.86|2.86|3.76|2.76|0
1701106200000|2023-11-27 17:30:00|3.79|2.79|3.76|2.76|3.81|2.81|3.74|2.74|0
1701106500000|2023-11-27 17:35:00|3.75|2.75|3.89|2.89|3.99|2.99|3.72|2.72|0
1701106800000|2023-11-27 17:40:00|3.88|2.88|3.79|2.79|3.88|2.88|3.78|2.78|0
1701107100000|2023-11-27 17:45:00|3.78|2.78|3.8|2.8|3.81|2.81|3.77|2.77|0
1701107400000|2023-11-27 17:50:00|3.81|2.81|3.78|2.78|3.83|2.83|3.78|2.78|0
1701107700000|2023-11-27 17:55:00|3.79|2.79|3.79|2.79|3.8|2.8|3.77|2.77|0
1701108000000|2023-11-27 18:00:00|3.8|2.8|3.73|2.73|3.87|2.87|3.73|2.73|0
1701108300000|2023-11-27 18:05:00|3.74|2.74|3.76|2.76|3.77|2.77|3.7|2.7|0
1701108600000|2023-11-27 18:10:00|3.75|2.75|3.67|2.67|3.75|2.75|3.66|2.66|0
1701108900000|2023-11-27 18:15:00|3.66|2.66|3.74|2.74|3.74|2.74|3.66|2.66|0
1701109200000|2023-11-27 18:20:00|3.75|2.75|3.78|2.78|3.79|2.79|3.74|2.74|0
1701109500000|2023-11-27 18:25:00|3.77|2.77|3.76|2.76|3.83|2.83|3.76|2.76|0
1701109800000|2023-11-27 18:30:00|3.77|2.77|3.73|2.73|3.78|2.78|3.72|2.72|0
1701110100000|2023-11-27 18:35:00|3.74|2.74|3.81|2.81|3.82|2.82|3.7|2.7|0
1701110400000|2023-11-27 18:40:00|3.8|2.8|3.82|2.82|3.84|2.84|3.77|2.77|0
1701110700000|2023-11-27 18:45:00|3.83|2.83|3.8|2.8|3.83|2.83|3.75|2.75|0
1701111000000|2023-11-27 18:50:00|3.82|2.82|3.82|2.82|3.82|2.82|3.77|2.77|0
1701111300000|2023-11-27 18:55:00|3.81|2.81|3.79|2.79|3.86|2.86|3.78|2.78|0
1701111600000|2023-11-27 19:00:00|3.78|2.78|3.77|2.77|3.8|2.8|3.73|2.73|0
1701111900000|2023-11-27 19:05:00|3.78|2.78|3.79|2.79|3.81|2.81|3.76|2.76|0
1701112200000|2023-11-27 19:10:00|3.78|2.78|3.78|2.78|3.81|2.81|3.77|2.77|0
1701112500000|2023-11-27 19:15:00|3.79|2.79|3.86|2.86|3.86|2.86|3.78|2.78|0
1701112800000|2023-11-27 19:20:00|3.87|2.87|3.84|2.84|3.87|2.87|3.82|2.82|0
1701113100000|2023-11-27 19:25:00|3.85|2.85|3.84|2.84|3.89|2.89|3.83|2.83|0
1701113400000|2023-11-27 19:30:00|3.85|2.85|3.89|2.89|3.91|2.91|3.84|2.84|0
1701113700000|2023-11-27 19:35:00|3.9|2.9|3.19|2.19|3.9|2.9|3.12|2.12|0
1701114000000|2023-11-27 19:40:00|3.2|2.2|3.33|2.33|3.44|2.44|3.2|2.2|0
1701114300000|2023-11-27 19:45:00|3.32|2.32|3.37|2.37|3.39|2.39|3.29|2.29|0
1701114600000|2023-11-27 19:50:00|3.36|2.36|3.35|2.35|3.38|2.38|3.34|2.34|0
1701114900000|2023-11-27 19:55:00|3.36|2.36|3.25|2.25|3.37|2.37|3.25|2.25|0
1701115200000|2023-11-27 20:00:00|3.24|2.24|3.25|2.25|3.27|2.27|3.22|2.22|0
1701115500000|2023-11-27 20:05:00|3.24|2.24|3.24|2.24|3.27|2.27|3.22|2.22|0
1701115800000|2023-11-27 20:10:00|3.25|2.25|3.28|2.28|3.28|2.28|3.23|2.23|0
1701116100000|2023-11-27 20:15:00|3.29|2.29|3.2|2.2|3.3|2.3|3.2|2.2|0
1701116400000|2023-11-27 20:20:00|3.19|2.19|3.13|2.13|3.2|2.2|3.13|2.13|0
1701116700000|2023-11-27 20:25:00|3.12|2.12|3.13|2.13|3.17|2.17|3.11|2.11|0
1701117000000|2023-11-27 20:30:00|3.12|2.12|3.1|2.1|3.15|2.15|3.09|2.09|0
1701117300000|2023-11-27 20:35:00|3.11|2.11|3.04|2.04|3.11|2.11|3|2|0
1701117600000|2023-11-27 20:40:00|3.03|2.03|3.07|2.07|3.08|2.08|3.02|2.02|0
1701117900000|2023-11-27 20:45:00|3.08|2.08|3.17|2.17|3.17|2.17|3.06|2.06|0
1701118200000|2023-11-27 20:50:00|3.16|2.16|3.23|2.23|3.23|2.23|3.11|2.11|0
1701118500000|2023-11-27 20:55:00|3.26|2.26|3.26|2.26|3.33|2.33|3.2|2.2|0
1701118800000|2023-11-27 21:00:00|3.25|2.25|3.32|2.32|3.33|2.33|3.25|2.25|0
1701119100000|2023-11-27 21:05:00|3.29|2.29|3.27|2.27|3.29|2.29|3.25|2.25|0
1701119400000|2023-11-27 21:10:00|3.28|2.28|3.27|2.27|3.28|2.28|3.26|2.26|0
1701119700000|2023-11-27 21:15:00|3.26|2.26|3.35|2.15|3.39|2.26|3.26|2.15|0
1701120000000|2023-11-27 21:20:00|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1701120300000|2023-11-27 21:25:00|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1701120900000|2023-11-27 21:35:00|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1701121200000|2023-11-27 21:40:00|3.32|2.12|3.31|2.11|3.33|2.13|3.31|2.11|0
1701121500000|2023-11-27 21:45:00|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1701121800000|2023-11-27 21:50:00|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1701122100000|2023-11-27 21:55:00|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1701122400000|2023-11-27 22:00:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1701124200000|2023-11-27 22:30:00|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1701124500000|2023-11-27 22:35:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1701125700000|2023-11-27 22:55:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1701126000000|2023-11-27 23:00:00|3.27|2.07|3.24|2.04|3.29|2.09|3.24|2.04|0
1701126300000|2023-11-27 23:05:00|3.23|2.03|3.23|2.03|3.25|2.05|3.22|2.02|0
1701126600000|2023-11-27 23:10:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1701126900000|2023-11-27 23:15:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1701127200000|2023-11-27 23:20:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1701127500000|2023-11-27 23:25:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1701127800000|2023-11-27 23:30:00|3.21|2.01|3.24|2.04|3.24|2.04|3.21|2.01|0
1701128100000|2023-11-27 23:35:00|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1701128400000|2023-11-27 23:40:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1701128700000|2023-11-27 23:45:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1701129000000|2023-11-27 23:50:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1701129300000|2023-11-27 23:55:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1701129600000|2023-11-28 00:00:00|3.2|2|3.22|2.02|3.24|2.04|3.2|2|0
1701129900000|2023-11-28 00:05:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1701130200000|2023-11-28 00:10:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1701130500000|2023-11-28 00:15:00|3.24|2.04|3.26|2.06|3.28|2.08|3.24|2.04|0
1701130800000|2023-11-28 00:20:00|3.27|2.07|3.31|2.11|3.33|2.13|3.27|2.07|0
1701131100000|2023-11-28 00:25:00|3.32|2.12|3.32|2.12|3.34|2.14|3.32|2.12|0
1701131400000|2023-11-28 00:30:00|3.33|2.13|3.27|2.07|3.33|2.13|3.26|2.06|0
1701131700000|2023-11-28 00:35:00|3.28|2.08|3.27|2.07|3.29|2.09|3.26|2.06|0
1701132000000|2023-11-28 00:40:00|3.26|2.06|3.26|2.06|3.27|2.07|3.25|2.05|0
1701132300000|2023-11-28 00:45:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1701132600000|2023-11-28 00:50:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1701132900000|2023-11-28 00:55:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1701133200000|2023-11-28 01:00:00|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1701133500000|2023-11-28 01:05:00|3.26|2.06|3.21|2.01|3.27|2.07|3.2|2|0
1701133800000|2023-11-28 01:10:00|3.22|2.02|3.2|2|3.23|2.03|3.2|2|0
1701134100000|2023-11-28 01:15:00|3.21|2.01|3.22|2.02|3.24|2.04|3.2|2|0
1701134400000|2023-11-28 01:20:00|3.23|2.03|3.41|2.21|3.41|2.21|3.23|2.03|0
1701134700000|2023-11-28 01:25:00|3.4|2.2|3.41|2.21|3.42|2.22|3.39|2.19|0
1701135000000|2023-11-28 01:30:00|3.31|2.31|3.34|2.34|3.35|2.35|3.31|2.31|0
1701135300000|2023-11-28 01:35:00|3.35|2.35|3.34|2.34|3.35|2.35|3.32|2.32|0
1701135600000|2023-11-28 01:40:00|3.33|2.33|3.28|2.28|3.33|2.33|3.27|2.27|0
1701135900000|2023-11-28 01:45:00|3.27|2.27|3.25|2.25|3.28|2.28|3.23|2.23|0
1701136200000|2023-11-28 01:50:00|3.26|2.26|3.26|2.26|3.27|2.27|3.25|2.25|0
1701136500000|2023-11-28 01:55:00|3.25|2.25|3.25|2.25|3.26|2.26|3.23|2.23|0
1701136800000|2023-11-28 02:00:00|3.24|2.24|3.23|2.23|3.25|2.25|3.23|2.23|0
1701137100000|2023-11-28 02:05:00|3.24|2.24|3.22|2.22|3.24|2.24|3.21|2.21|0
1701137400000|2023-11-28 02:10:00|3.23|2.23|3.23|2.23|3.24|2.24|3.22|2.22|0
1701137700000|2023-11-28 02:15:00|3.22|2.22|3.21|2.21|3.23|2.23|3.2|2.2|0
1701138000000|2023-11-28 02:20:00|3.2|2.2|3.18|2.18|3.2|2.2|3.17|2.17|0
1701138300000|2023-11-28 02:25:00|3.19|2.19|3.19|2.19|3.19|2.19|3.18|2.18|0
1701138600000|2023-11-28 02:30:00|3.18|2.18|3.17|2.17|3.2|2.2|3.17|2.17|0
1701138900000|2023-11-28 02:35:00|3.18|2.18|3.17|2.17|3.19|2.19|3.16|2.16|0
1701139200000|2023-11-28 02:40:00|3.18|2.18|3.18|2.18|3.19|2.19|3.17|2.17|0
1701139500000|2023-11-28 02:45:00|3.17|2.17|3.19|2.19|3.19|2.19|3.17|2.17|0
1701139800000|2023-11-28 02:50:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1701140100000|2023-11-28 02:55:00|3.18|2.18|3.2|2.2|3.2|2.2|3.18|2.18|0
1701140400000|2023-11-28 03:00:00|3.19|2.19|3.21|2.21|3.21|2.21|3.19|2.19|0
1701140700000|2023-11-28 03:05:00|3.2|2.2|3.21|2.21|3.22|2.22|3.2|2.2|0
1701141000000|2023-11-28 03:10:00|3.2|2.2|3.21|2.21|3.21|2.21|3.2|2.2|0
1701141300000|2023-11-28 03:15:00|3.22|2.22|3.28|2.28|3.28|2.28|3.22|2.22|0
1701141600000|2023-11-28 03:20:00|3.27|2.27|3.24|2.24|3.27|2.27|3.23|2.23|0
1701141900000|2023-11-28 03:25:00|3.23|2.23|3.2|2.2|3.24|2.24|3.2|2.2|0
1701142200000|2023-11-28 03:30:00|3.21|2.21|3.24|2.24|3.24|2.24|3.21|2.21|0
1701142500000|2023-11-28 03:35:00|3.23|2.23|3.25|2.25|3.25|2.25|3.23|2.23|0
1701142800000|2023-11-28 03:40:00|3.24|2.24|3.26|2.26|3.26|2.26|3.24|2.24|0
1701143100000|2023-11-28 03:45:00|3.27|2.27|3.28|2.28|3.28|2.28|3.26|2.26|0
1701143400000|2023-11-28 03:50:00|3.27|2.27|3.26|2.26|3.28|2.28|3.25|2.25|0
1701143700000|2023-11-28 03:55:00|3.25|2.25|3.27|2.27|3.27|2.27|3.25|2.25|0
1701144000000|2023-11-28 04:00:00|3.26|2.26|3.27|2.27|3.27|2.27|3.26|2.26|0
1701144300000|2023-11-28 04:05:00|3.28|2.28|3.28|2.28|3.29|2.29|3.28|2.28|0
1701144600000|2023-11-28 04:10:00|3.27|2.27|3.27|2.27|3.28|2.28|3.26|2.26|0
1701144900000|2023-11-28 04:15:00|3.28|2.28|3.27|2.27|3.28|2.28|3.27|2.27|0
1701145200000|2023-11-28 04:20:00|3.26|2.26|3.26|2.26|3.27|2.27|3.25|2.25|0
1701145500000|2023-11-28 04:25:00|3.27|2.27|3.28|2.28|3.28|2.28|3.26|2.26|0
1701145800000|2023-11-28 04:30:00|3.27|2.27|3.28|2.28|3.28|2.28|3.26|2.26|0
1701146100000|2023-11-28 04:35:00|3.27|2.27|3.28|2.28|3.29|2.29|3.27|2.27|0
1701146400000|2023-11-28 04:40:00|3.27|2.27|3.27|2.27|3.28|2.28|3.27|2.27|0
1701146700000|2023-11-28 04:45:00|3.28|2.28|3.27|2.27|3.28|2.28|3.26|2.26|0
1701147300000|2023-11-28 04:55:00|3.26|2.26|3.25|2.25|3.26|2.26|3.25|2.25|0
1701147600000|2023-11-28 05:00:00|3.26|2.26|3.25|2.25|3.27|2.27|3.25|2.25|0
1701147900000|2023-11-28 05:05:00|3.26|2.26|3.26|2.26|3.26|2.26|3.26|2.26|0
1701148200000|2023-11-28 05:10:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1701148500000|2023-11-28 05:15:00|3.25|2.25|3.27|2.27|3.27|2.27|3.25|2.25|0
1701148800000|2023-11-28 05:20:00|3.28|2.28|3.26|2.26|3.28|2.28|3.26|2.26|0
1701149100000|2023-11-28 05:25:00|3.25|2.25|3.24|2.24|3.25|2.25|3.23|2.23|0
1701149400000|2023-11-28 05:30:00|3.23|2.23|3.19|2.19|3.24|2.24|3.19|2.19|0
1701149700000|2023-11-28 05:35:00|3.18|2.18|3.18|2.18|3.19|2.19|3.18|2.18|0
1701150000000|2023-11-28 05:40:00|3.19|2.19|3.22|2.22|3.22|2.22|3.18|2.18|0
1701150300000|2023-11-28 05:45:00|3.21|2.21|3.19|2.19|3.21|2.21|3.19|2.19|0
1701150600000|2023-11-28 05:50:00|3.2|2.2|3.23|2.23|3.23|2.23|3.2|2.2|0
1701150900000|2023-11-28 05:55:00|3.22|2.22|3.19|2.19|3.23|2.23|3.19|2.19|0
1701151200000|2023-11-28 06:00:00|3.2|2.2|3.15|2.15|3.2|2.2|3.15|2.15|0
1701151500000|2023-11-28 06:05:00|3.16|2.16|3.16|2.16|3.17|2.17|3.16|2.16|0
1701151800000|2023-11-28 06:10:00|3.17|2.17|3.18|2.18|3.19|2.19|3.17|2.17|0
1701152100000|2023-11-28 06:15:00|3.17|2.17|3.14|2.14|3.17|2.17|3.13|2.13|0
1701152400000|2023-11-28 06:20:00|3.13|2.13|3.13|2.13|3.15|2.15|3.13|2.13|0
1701152700000|2023-11-28 06:25:00|3.14|2.14|3.14|2.14|3.14|2.14|3.13|2.13|0
1701153000000|2023-11-28 06:30:00|3.13|2.13|3.13|2.13|3.14|2.14|3.12|2.12|0
1701153300000|2023-11-28 06:35:00|3.12|2.12|3.12|2.12|3.12|2.12|3.11|2.11|0
1701153600000|2023-11-28 06:40:00|3.13|2.13|3.15|2.15|3.15|2.15|3.12|2.12|0
1701153900000|2023-11-28 06:45:00|3.14|2.14|3.22|2.22|3.22|2.22|3.13|2.13|0
1701154200000|2023-11-28 06:50:00|3.23|2.23|3.23|2.23|3.23|2.23|3.21|2.21|0
1701154500000|2023-11-28 06:55:00|3.24|2.24|3.2|2.2|3.25|2.25|3.2|2.2|0
1701154800000|2023-11-28 07:00:00|3.21|2.21|3.25|2.25|3.26|2.26|3.2|2.2|0
1701155100000|2023-11-28 07:05:00|3.26|2.26|3.29|2.29|3.29|2.29|3.26|2.26|0
1701155400000|2023-11-28 07:10:00|3.3|2.3|3.36|2.36|3.37|2.37|3.29|2.29|0
1701155700000|2023-11-28 07:15:00|3.37|2.37|3.33|2.33|3.38|2.38|3.31|2.31|0
1701156000000|2023-11-28 07:20:00|3.32|2.32|3.44|2.44|3.44|2.44|3.32|2.32|0
1701156300000|2023-11-28 07:25:00|3.45|2.45|3.43|2.43|3.49|2.49|3.4|2.4|0
1701156600000|2023-11-28 07:30:00|3.44|2.44|3.42|2.42|3.44|2.44|3.4|2.4|0
1701156900000|2023-11-28 07:35:00|3.43|2.43|3.43|2.43|3.44|2.44|3.41|2.41|0
1701157200000|2023-11-28 07:40:00|3.44|2.44|3.5|2.5|3.52|2.52|3.43|2.43|0
1701157500000|2023-11-28 07:45:00|3.49|2.49|3.47|2.47|3.5|2.5|3.45|2.45|0
1701157800000|2023-11-28 07:50:00|3.46|2.46|3.46|2.46|3.49|2.49|3.46|2.46|0
1701158100000|2023-11-28 07:55:00|3.47|2.47|3.44|2.44|3.47|2.47|3.43|2.43|0
1701158400000|2023-11-28 08:00:00|3.45|2.45|3.45|2.45|3.47|2.47|3.42|2.42|0
1701158700000|2023-11-28 08:05:00|3.46|2.46|3.48|2.48|3.49|2.49|3.42|2.42|0
1701159000000|2023-11-28 08:10:00|3.47|2.47|3.41|2.41|3.48|2.48|3.39|2.39|0
1701159300000|2023-11-28 08:15:00|3.42|2.42|3.48|2.48|3.48|2.48|3.38|2.38|0
1701159600000|2023-11-28 08:20:00|3.47|2.47|3.47|2.47|3.49|2.49|3.43|2.43|0
1701159900000|2023-11-28 08:25:00|3.46|2.46|3.5|2.5|3.5|2.5|3.44|2.44|0
1701160200000|2023-11-28 08:30:00|3.49|2.49|3.43|2.43|3.5|2.5|3.42|2.42|0
1701160500000|2023-11-28 08:35:00|3.44|2.44|3.49|2.49|3.5|2.5|3.4|2.4|0
1701160800000|2023-11-28 08:40:00|3.5|2.5|3.58|2.58|3.6|2.6|3.5|2.5|0
1701161100000|2023-11-28 08:45:00|3.6|2.6|3.5|2.5|3.6|2.6|3.49|2.49|0
1701161400000|2023-11-28 08:50:00|3.49|2.49|3.41|2.41|3.49|2.49|3.37|2.37|0
1701161700000|2023-11-28 08:55:00|3.42|2.42|3.43|2.43|3.45|2.45|3.39|2.39|0
1701162000000|2023-11-28 09:00:00|3.42|2.42|3.38|2.38|3.44|2.44|3.38|2.38|0
1701162300000|2023-11-28 09:05:00|3.39|2.39|3.42|2.42|3.45|2.45|3.38|2.38|0
1701162600000|2023-11-28 09:10:00|3.43|2.43|3.46|2.46|3.47|2.47|3.4|2.4|0
1701162900000|2023-11-28 09:15:00|3.45|2.45|3.44|2.44|3.47|2.47|3.43|2.43|0
1701163200000|2023-11-28 09:20:00|3.43|2.43|3.28|2.28|3.48|2.48|3.14|2.14|0
1701163500000|2023-11-28 09:25:00|3.29|2.29|3.18|2.18|3.29|2.29|3.18|2.18|0
1701163800000|2023-11-28 09:30:00|3.17|2.17|3.13|2.13|3.19|2.19|3.12|2.12|0
1701164100000|2023-11-28 09:35:00|3.12|2.12|3.12|2.12|3.15|2.15|3.11|2.11|0
1701164400000|2023-11-28 09:40:00|3.11|2.11|3.1|2.1|3.13|2.13|3.1|2.1|0
1701164700000|2023-11-28 09:45:00|3.11|2.11|3.12|2.12|3.13|2.13|3.1|2.1|0
1701165000000|2023-11-28 09:50:00|3.11|2.11|3.11|2.11|3.13|2.13|3.1|2.1|0
1701165300000|2023-11-28 09:55:00|3.26|2.26|3.15|2.15|3.27|2.27|3.12|2.12|0
1701165600000|2023-11-28 10:00:00|3.14|2.14|3.13|2.13|3.16|2.16|3.13|2.13|0
1701165900000|2023-11-28 10:05:00|3.14|2.14|3.12|2.12|3.15|2.15|3.12|2.12|0
1701166200000|2023-11-28 10:10:00|3.13|2.13|3.12|2.12|3.13|2.13|3.1|2.1|0
1701166500000|2023-11-28 10:15:00|3.13|2.13|3.14|2.14|3.16|2.16|3.13|2.13|0
1701166800000|2023-11-28 10:20:00|3.15|2.15|3.15|2.15|3.17|2.17|3.14|2.14|0
1701167100000|2023-11-28 10:25:00|3.16|2.16|3.18|2.18|3.18|2.18|3.13|2.13|0
1701167400000|2023-11-28 10:30:00|3.19|2.19|3.13|2.13|3.19|2.19|3.11|2.11|0
1701167700000|2023-11-28 10:35:00|3.12|2.12|3.14|2.14|3.14|2.14|3.12|2.12|0
1701168000000|2023-11-28 10:40:00|3.15|2.15|3.14|2.14|3.16|2.16|3.13|2.13|0
1701168300000|2023-11-28 10:45:00|3.15|2.15|3.14|2.14|3.19|2.19|3.14|2.14|0
1701168600000|2023-11-28 10:50:00|3.15|2.15|3.15|2.15|3.18|2.18|3.15|2.15|0
1701168900000|2023-11-28 10:55:00|3.14|2.14|3.12|2.12|3.15|2.15|3.12|2.12|0
1701169200000|2023-11-28 11:00:00|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1701169500000|2023-11-28 11:05:00|3.1|2.1|3.12|2.12|3.12|2.12|3.08|2.08|0
1701169800000|2023-11-28 11:10:00|3.13|2.13|3.14|2.14|3.14|2.14|3.11|2.11|0
1701170100000|2023-11-28 11:15:00|3.16|2.16|3.13|2.13|3.17|2.17|3.13|2.13|0
1701170400000|2023-11-28 11:20:00|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1701170700000|2023-11-28 11:25:00|3.12|2.12|3.11|2.11|3.13|2.13|3.09|2.09|0
1701171000000|2023-11-28 11:30:00|3.12|2.12|3.14|2.14|3.14|2.14|3.11|2.11|0
1701171300000|2023-11-28 11:35:00|3.15|2.15|3.21|2.21|3.21|2.21|3.14|2.14|0
1701171600000|2023-11-28 11:40:00|3.2|2.2|3.21|2.21|3.21|2.21|3.18|2.18|0
1701171900000|2023-11-28 11:45:00|3.2|2.2|3.17|2.17|3.2|2.2|3.17|2.17|0
1701172200000|2023-11-28 11:50:00|3.18|2.18|3.19|2.19|3.2|2.2|3.17|2.17|0
1701172500000|2023-11-28 11:55:00|3.2|2.2|3.23|2.23|3.23|2.23|3.2|2.2|0
1701172800000|2023-11-28 12:00:00|3.22|2.22|3.18|2.18|3.23|2.23|3.18|2.18|0
1701173100000|2023-11-28 12:05:00|3.17|2.17|3.16|2.16|3.19|2.19|3.16|2.16|0
1701173400000|2023-11-28 12:10:00|3.17|2.17|3.21|2.21|3.21|2.21|3.16|2.16|0
1701173700000|2023-11-28 12:15:00|3.22|2.22|3.21|2.21|3.24|2.24|3.2|2.2|0
1701174000000|2023-11-28 12:20:00|3.22|2.22|3.21|2.21|3.23|2.23|3.21|2.21|0
1701174300000|2023-11-28 12:25:00|3.22|2.22|3.21|2.21|3.24|2.24|3.21|2.21|0
1701174600000|2023-11-28 12:30:00|3.22|2.22|3.19|2.19|3.22|2.22|3.18|2.18|0
1701174900000|2023-11-28 12:35:00|3.2|2.2|3.26|2.26|3.26|2.26|3.19|2.19|0
1701175200000|2023-11-28 12:40:00|3.27|2.27|3.27|2.27|3.29|2.29|3.27|2.27|0
1701175500000|2023-11-28 12:45:00|3.26|2.26|3.27|2.27|3.27|2.27|3.26|2.26|0
1701175800000|2023-11-28 12:50:00|3.28|2.28|3.36|2.36|3.36|2.36|3.27|2.27|0
1701176100000|2023-11-28 12:55:00|3.35|2.35|3.37|2.37|3.39|2.39|3.34|2.34|0
1701176400000|2023-11-28 13:00:00|3.39|2.39|3.37|2.37|3.41|2.41|3.36|2.36|0
1701176700000|2023-11-28 13:05:00|3.38|2.38|3.5|2.5|3.51|2.51|3.38|2.38|0
1701177000000|2023-11-28 13:10:00|3.49|2.49|3.56|2.56|3.59|2.59|3.07|2.07|0
1701177300000|2023-11-28 13:15:00|3.57|2.57|3.52|2.52|3.6|2.6|3.52|2.52|0
1701177600000|2023-11-28 13:20:00|3.53|2.53|3.46|2.46|3.54|2.54|3.46|2.46|0
1701177900000|2023-11-28 13:25:00|3.44|2.44|3.38|2.38|3.44|2.44|3.36|2.36|0
1701178200000|2023-11-28 13:30:00|3.37|2.37|3.35|2.35|3.38|2.38|3.33|2.33|0
1701178500000|2023-11-28 13:35:00|3.34|2.34|3.39|2.39|3.39|2.39|3.34|2.34|0
1701178800000|2023-11-28 13:40:00|3.38|2.38|3.35|2.35|3.38|2.38|3.31|2.31|0
1701179100000|2023-11-28 13:45:00|3.36|2.36|3.41|2.41|3.44|2.44|3.36|2.36|0
1701179400000|2023-11-28 13:50:00|3.42|2.42|3.39|2.39|3.42|2.42|3.37|2.37|0
1701179700000|2023-11-28 13:55:00|3.38|2.38|3.35|2.35|3.41|2.41|3.35|2.35|0
1701180000000|2023-11-28 14:00:00|3.36|2.36|3.4|2.4|3.43|2.43|3.32|2.32|0
1701180300000|2023-11-28 14:05:00|3.41|2.41|3.34|2.34|3.41|2.41|3.33|2.33|0
1701180600000|2023-11-28 14:10:00|3.35|2.35|3.37|2.37|3.39|2.39|3.34|2.34|0
1701180900000|2023-11-28 14:15:00|3.38|2.38|3.41|2.41|3.42|2.42|3.36|2.36|0
1701181200000|2023-11-28 14:20:00|3.4|2.4|3.32|2.32|3.41|2.41|3.31|2.31|0
1701181500000|2023-11-28 14:25:00|3.31|2.31|3.27|2.27|3.32|2.32|3.25|2.25|0
1701181800000|2023-11-28 14:30:00|3.28|2.28|3.35|2.35|3.37|2.37|3.22|2.22|0
1701182100000|2023-11-28 14:35:00|3.34|2.34|3.34|2.34|3.42|2.42|3.27|2.27|0
1701182400000|2023-11-28 14:40:00|3.35|2.35|3.45|2.45|3.49|2.49|3.34|2.34|0
1701182700000|2023-11-28 14:45:00|3.44|2.44|3.32|2.32|3.67|2.67|3.27|2.27|0
1701183000000|2023-11-28 14:50:00|3.33|2.33|3.43|2.43|3.44|2.44|3.31|2.31|0
1701183300000|2023-11-28 14:55:00|3.42|2.42|3.31|2.31|3.44|2.44|3.29|2.29|0
1701183600000|2023-11-28 15:00:00|3.3|2.3|3.18|2.18|3.3|2.3|3.13|2.13|0
1701183900000|2023-11-28 15:05:00|3.19|2.19|3.21|2.21|3.25|2.25|3.14|2.14|0
1701184200000|2023-11-28 15:10:00|3.2|2.2|3.2|2.2|3.29|2.29|3.18|2.18|0
1701184500000|2023-11-28 15:15:00|3.19|2.19|3.09|2.09|3.19|2.19|3.09|2.09|0
1701184800000|2023-11-28 15:20:00|3.08|2.08|3.11|2.11|3.13|2.13|3.05|2.05|0
1701185100000|2023-11-28 15:25:00|3.1|2.1|3.13|2.13|3.14|2.14|3.07|2.07|0
1701185400000|2023-11-28 15:30:00|3.14|2.14|3.09|2.09|3.15|2.15|3.07|2.07|0
1701185700000|2023-11-28 15:35:00|3.1|2.1|2.96|1.96|3.17|2.17|2.96|1.96|0
1701186000000|2023-11-28 15:40:00|2.88|1.88|2.68|1.68|2.9|1.9|2.68|1.68|0
1701186300000|2023-11-28 15:45:00|2.7|1.7|2.79|1.79|2.8|1.8|2.7|1.7|0
1701186600000|2023-11-28 15:50:00|2.8|1.8|2.96|1.96|3.02|2.02|2.73|1.73|0
1701186900000|2023-11-28 15:55:00|3.25|2.25|3.14|2.14|3.39|2.39|3.14|2.14|0
1701187200000|2023-11-28 16:00:00|3.13|2.13|3.13|2.13|3.2|2.2|3.12|2.12|0
1701187500000|2023-11-28 16:05:00|3.14|2.14|3.15|2.15|3.16|2.16|3.08|2.08|0
1701187800000|2023-11-28 16:10:00|3.16|2.16|3.1|2.1|3.22|2.22|3.09|2.09|0
1701188100000|2023-11-28 16:15:00|3.11|2.11|3.1|2.1|3.16|2.16|3.08|2.08|0
1701188400000|2023-11-28 16:20:00|3.09|2.09|2.86|1.86|3.79|2.79|2.8|1.8|0
1701188700000|2023-11-28 16:25:00|2.88|1.88|3.03|2.03|3.05|2.05|2.87|1.87|0
1701189000000|2023-11-28 16:30:00|3.02|2.02|2.83|1.83|3.03|2.03|2.82|1.82|0
1701189300000|2023-11-28 16:35:00|2.82|1.82|2.83|1.83|2.86|1.86|2.8|1.8|0
1701189600000|2023-11-28 16:40:00|2.84|1.84|2.93|1.93|2.95|1.95|2.79|1.79|0
1701189900000|2023-11-28 16:45:00|2.92|1.92|2.96|1.96|3.02|2.02|2.92|1.92|0
1701190200000|2023-11-28 16:50:00|2.98|1.98|3.01|2.01|3.02|2.02|2.96|1.96|0
1701190500000|2023-11-28 16:55:00|3.02|2.02|2.99|1.99|3.04|2.04|2.99|1.99|0
1701190800000|2023-11-28 17:00:00|3|2|3|2|3.01|2.01|2.98|1.98|0
1701191100000|2023-11-28 17:05:00|3.02|2.02|3.08|2.08|3.13|2.13|3.01|2.01|0
1701191400000|2023-11-28 17:10:00|3.07|2.07|3.08|2.08|3.09|2.09|3.04|2.04|0
1701191700000|2023-11-28 17:15:00|3.07|2.07|3.18|2.18|3.19|2.19|3.07|2.07|0
1701192000000|2023-11-28 17:20:00|3.17|2.17|3.16|2.16|3.19|2.19|3.15|2.15|0
1701192300000|2023-11-28 17:25:00|3.15|2.15|3.2|2.2|3.22|2.22|3.15|2.15|0
1701192600000|2023-11-28 17:30:00|3.21|2.21|3.34|2.34|3.43|2.43|3.21|2.21|0
1701192900000|2023-11-28 17:35:00|3.33|2.33|2.81|1.81|3.35|2.35|2.68|1.68|0
1701193200000|2023-11-28 17:40:00|2.8|1.8|2.86|1.86|2.89|1.89|2.8|1.8|0
1701193500000|2023-11-28 17:45:00|2.87|1.87|2.9|1.9|2.9|1.9|2.86|1.86|0
1701193800000|2023-11-28 17:50:00|2.91|1.91|2.88|1.88|3|2|2.88|1.88|0
1701194100000|2023-11-28 17:55:00|2.89|1.89|2.89|1.89|2.92|1.92|2.85|1.85|0
1701194400000|2023-11-28 18:00:00|2.9|1.9|3.12|2.12|3.3|2.3|2.9|1.9|0
1701194700000|2023-11-28 18:05:00|3.11|2.11|3.06|2.06|3.12|2.12|3.03|2.03|0
1701195000000|2023-11-28 18:10:00|3.08|2.08|3.2|2.2|3.25|2.25|3.08|2.08|0
1701195300000|2023-11-28 18:15:00|3.21|2.21|3.04|2.04|3.27|2.27|2.9|1.9|0
1701195600000|2023-11-28 18:20:00|3.03|2.03|3.05|2.05|3.07|2.07|2.98|1.98|0
1701195900000|2023-11-28 18:25:00|3.06|2.06|2.92|1.92|3.07|2.07|2.9|1.9|0
1701196200000|2023-11-28 18:30:00|2.91|1.91|2.9|1.9|2.95|1.95|2.89|1.89|0
1701196500000|2023-11-28 18:35:00|2.91|1.91|2.9|1.9|2.94|1.94|2.87|1.87|0
1701196800000|2023-11-28 18:40:00|2.91|1.91|2.9|1.9|2.93|1.93|2.87|1.87|0
1701197100000|2023-11-28 18:45:00|2.89|1.89|2.86|1.86|2.91|1.91|2.83|1.83|0
1701197400000|2023-11-28 18:50:00|2.87|1.87|2.87|1.87|2.88|1.88|2.83|1.83|0
1701197700000|2023-11-28 18:55:00|2.88|1.88|2.96|1.96|2.98|1.98|2.88|1.88|0
1701198000000|2023-11-28 19:00:00|2.97|1.97|2.97|1.97|2.97|1.97|2.92|1.92|0
1701198300000|2023-11-28 19:05:00|2.96|1.96|2.98|1.98|3.02|2.02|2.91|1.91|0
1701198600000|2023-11-28 19:10:00|2.97|1.97|2.98|1.98|2.98|1.98|2.9|1.9|0
1701198900000|2023-11-28 19:15:00|2.99|1.99|2.98|1.98|3|2|2.92|1.92|0
1701199200000|2023-11-28 19:20:00|2.97|1.97|3|2|3.03|2.03|2.89|1.89|0
1701199500000|2023-11-28 19:25:00|2.98|1.98|3|2|3|2|2.96|1.96|0
1701199800000|2023-11-28 19:30:00|2.99|1.99|3|2|3.09|2.09|2.99|1.99|0
1701200100000|2023-11-28 19:35:00|2.99|1.99|2.89|1.89|2.99|1.99|2.88|1.88|0
1701200400000|2023-11-28 19:40:00|2.88|1.88|2.9|1.9|2.92|1.92|2.85|1.85|0
1701200700000|2023-11-28 19:45:00|2.89|1.89|2.88|1.88|2.9|1.9|2.84|1.84|0
1701201000000|2023-11-28 19:50:00|2.87|1.87|2.77|1.77|2.87|1.87|2.77|1.77|0
1701201300000|2023-11-28 19:55:00|2.76|1.76|2.82|1.82|2.84|1.84|2.76|1.76|0
1701201600000|2023-11-28 20:00:00|2.81|1.81|2.82|1.82|2.86|1.86|2.81|1.81|0
1701201900000|2023-11-28 20:05:00|2.83|1.83|2.88|1.88|2.89|1.89|2.82|1.82|0
1701202200000|2023-11-28 20:10:00|2.87|1.87|2.9|1.9|2.93|1.93|2.83|1.83|0
1701202500000|2023-11-28 20:15:00|2.91|1.91|2.85|1.85|2.93|1.93|2.84|1.84|0
1701202800000|2023-11-28 20:20:00|2.86|1.86|2.87|1.87|3|2|2.85|1.85|0
1701203100000|2023-11-28 20:25:00|2.89|1.89|2.86|1.86|2.91|1.91|2.82|1.82|0
1701203400000|2023-11-28 20:30:00|2.85|1.85|2.86|1.86|2.88|1.88|2.83|1.83|0
1701203700000|2023-11-28 20:35:00|2.87|1.87|2.87|1.87|2.9|1.9|2.85|1.85|0
1701204000000|2023-11-28 20:40:00|2.88|1.88|2.8|1.8|2.89|1.89|2.78|1.78|0
1701204300000|2023-11-28 20:45:00|2.79|1.79|2.7|1.7|2.8|1.8|2.69|1.69|0
1701204600000|2023-11-28 20:50:00|2.68|1.68|2.75|1.75|2.79|1.79|2.63|1.63|0
1701204900000|2023-11-28 20:55:00|2.76|1.76|2.71|1.71|2.76|1.76|2.63|1.63|0
1701205200000|2023-11-28 21:00:00|2.7|1.7|2.67|1.67|2.7|1.7|2.66|1.66|0
1701205500000|2023-11-28 21:05:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1701205800000|2023-11-28 21:10:00|2.66|1.66|2.65|1.65|2.67|1.67|2.65|1.65|0
1701206100000|2023-11-28 21:15:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1701206400000|2023-11-28 21:20:00|2.74|1.54|2.73|1.53|2.75|1.55|2.72|1.52|0
1701206700000|2023-11-28 21:25:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1701207000000|2023-11-28 21:30:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1701207300000|2023-11-28 21:35:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1701207600000|2023-11-28 21:40:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1701207900000|2023-11-28 21:45:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1701208200000|2023-11-28 21:50:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1701208500000|2023-11-28 21:55:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1701208800000|2023-11-28 22:00:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1701209100000|2023-11-28 22:05:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1701209400000|2023-11-28 22:10:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1701209700000|2023-11-28 22:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1701210600000|2023-11-28 22:30:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1701210900000|2023-11-28 22:35:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1701212100000|2023-11-28 22:55:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1701212400000|2023-11-28 23:00:00|2.73|1.53|2.77|1.57|2.77|1.57|2.72|1.52|0
1701212700000|2023-11-28 23:05:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1701213000000|2023-11-28 23:10:00|2.77|1.57|2.73|1.53|2.77|1.57|2.73|1.53|0
1701213300000|2023-11-28 23:15:00|2.74|1.54|2.73|1.53|2.75|1.55|2.72|1.52|0
1701213600000|2023-11-28 23:20:00|2.72|1.52|2.73|1.53|2.74|1.54|2.71|1.51|0
1701213900000|2023-11-28 23:25:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1701214200000|2023-11-28 23:30:00|2.71|1.51|2.71|1.51|2.73|1.53|2.71|1.51|0
1701214500000|2023-11-28 23:35:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1701214800000|2023-11-28 23:40:00|2.7|1.5|2.71|1.51|2.72|1.52|2.69|1.49|0
1701215100000|2023-11-28 23:45:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1701215400000|2023-11-28 23:50:00|2.71|1.51|2.71|1.51|2.71|1.51|2.69|1.49|0
1701216000000|2023-11-29 00:00:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1701216300000|2023-11-29 00:05:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1701216600000|2023-11-29 00:10:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1701216900000|2023-11-29 00:15:00|2.71|1.51|2.71|1.51|2.72|1.52|2.69|1.49|0
1701217200000|2023-11-29 00:20:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1701217500000|2023-11-29 00:25:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1701217800000|2023-11-29 00:30:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1701218100000|2023-11-29 00:35:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1701218400000|2023-11-29 00:40:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1701218700000|2023-11-29 00:45:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1701219000000|2023-11-29 00:50:00|2.66|1.46|2.61|1.41|2.66|1.46|2.59|1.39|0
1701219300000|2023-11-29 00:55:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1701219600000|2023-11-29 01:00:00|2.61|1.41|2.53|1.33|2.62|1.42|2.51|1.31|0
1701219900000|2023-11-29 01:05:00|2.52|1.32|2.57|1.37|2.57|1.37|2.51|1.31|0
1701220200000|2023-11-29 01:10:00|2.58|1.38|2.55|1.35|2.58|1.38|2.54|1.34|0
1701220500000|2023-11-29 01:15:00|2.54|1.34|2.56|1.36|2.57|1.37|2.54|1.34|0
1701220800000|2023-11-29 01:20:00|2.57|1.37|2.82|1.62|2.9|1.7|2.56|1.36|0
1701221100000|2023-11-29 01:25:00|2.83|1.63|3.13|1.93|3.48|2.28|2.79|1.59|0
1701221400000|2023-11-29 01:30:00|3.04|2.04|3.04|2.04|3.05|2.05|3.02|2.02|0
1701221700000|2023-11-29 01:35:00|3.03|2.03|3.03|2.03|3.04|2.04|3.02|2.02|0
1701222000000|2023-11-29 01:40:00|3.04|2.04|3.04|2.04|3.05|2.05|3.02|2.02|0
1701222300000|2023-11-29 01:45:00|3.03|2.03|3.07|2.07|3.08|2.08|3.02|2.02|0
1701222600000|2023-11-29 01:50:00|3.06|2.06|3.04|2.04|3.06|2.06|3.04|2.04|0
1701222900000|2023-11-29 01:55:00|3.03|2.03|3.02|2.02|3.04|2.04|3.01|2.01|0
1701223200000|2023-11-29 02:00:00|3.01|2.01|3|2|3.02|2.02|3|2|0
1701223500000|2023-11-29 02:05:00|2.99|1.99|2.99|1.99|3|2|2.98|1.98|0
1701223800000|2023-11-29 02:10:00|2.98|1.98|3|2|3.01|2.01|2.97|1.97|0
1701224100000|2023-11-29 02:15:00|3.01|2.01|3|2|3.01|2.01|2.97|1.97|0
1701224400000|2023-11-29 02:20:00|2.99|1.99|2.99|1.99|3.01|2.01|2.99|1.99|0
1701224700000|2023-11-29 02:25:00|2.98|1.98|2.99|1.99|3|2|2.98|1.98|0
1701225000000|2023-11-29 02:30:00|2.98|1.98|2.99|1.99|2.99|1.99|2.98|1.98|0
1701225300000|2023-11-29 02:35:00|2.98|1.98|3.02|2.02|3.03|2.03|2.97|1.97|0
1701225600000|2023-11-29 02:40:00|3.03|2.03|3.02|2.02|3.03|2.03|3.01|2.01|0
1701225900000|2023-11-29 02:45:00|3.01|2.01|3.01|2.01|3.03|2.03|3.01|2.01|0
1701226200000|2023-11-29 02:50:00|3|2|2.99|1.99|3.01|2.01|2.98|1.98|0
1701226500000|2023-11-29 02:55:00|2.98|1.98|3.01|2.01|3.03|2.03|2.98|1.98|0
1701226800000|2023-11-29 03:00:00|3|2|3.02|2.02|3.02|2.02|3|2|0
1701227100000|2023-11-29 03:05:00|3.01|2.01|3.05|2.05|3.05|2.05|3.01|2.01|0
1701227400000|2023-11-29 03:10:00|3.04|2.04|3.05|2.05|3.06|2.06|3.03|2.03|0
1701227700000|2023-11-29 03:15:00|3.06|2.06|3.06|2.06|3.07|2.07|3.05|2.05|0
1701228000000|2023-11-29 03:20:00|3.05|2.05|3.04|2.04|3.06|2.06|3.04|2.04|0
1701228300000|2023-11-29 03:25:00|3.05|2.05|3.03|2.03|3.05|2.05|3.03|2.03|0
1701228600000|2023-11-29 03:30:00|3.02|2.02|3.01|2.01|3.04|2.04|3.01|2.01|0
1701228900000|2023-11-29 03:35:00|3|2|2.98|1.98|3|2|2.98|1.98|0
1701229200000|2023-11-29 03:40:00|2.99|1.99|2.96|1.96|2.99|1.99|2.96|1.96|0
1701229500000|2023-11-29 03:45:00|2.95|1.95|2.95|1.95|2.96|1.96|2.95|1.95|0
1701229800000|2023-11-29 03:50:00|2.94|1.94|2.95|1.95|2.96|1.96|2.94|1.94|0
1701230100000|2023-11-29 03:55:00|2.96|1.96|2.94|1.94|2.96|1.96|2.94|1.94|0
1701230400000|2023-11-29 04:00:00|2.93|1.93|2.93|1.93|2.94|1.94|2.93|1.93|0
1701230700000|2023-11-29 04:05:00|2.94|1.94|2.93|1.93|2.95|1.95|2.93|1.93|0
1701231000000|2023-11-29 04:10:00|2.92|1.92|2.93|1.93|2.93|1.93|2.91|1.91|0
1701231300000|2023-11-29 04:15:00|2.94|1.94|2.93|1.93|2.95|1.95|2.93|1.93|0
1701231600000|2023-11-29 04:20:00|2.92|1.92|2.91|1.91|2.93|1.93|2.91|1.91|0
1701231900000|2023-11-29 04:25:00|2.92|1.92|2.9|1.9|2.92|1.92|2.9|1.9|0
1701232200000|2023-11-29 04:30:00|2.91|1.91|2.92|1.92|2.92|1.92|2.9|1.9|0
1701232500000|2023-11-29 04:35:00|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1701232800000|2023-11-29 04:40:00|2.93|1.93|2.93|1.93|2.93|1.93|2.91|1.91|0
1701233100000|2023-11-29 04:45:00|2.92|1.92|2.92|1.92|2.92|1.92|2.91|1.91|0
1701233400000|2023-11-29 04:50:00|2.91|1.91|2.94|1.94|2.94|1.94|2.91|1.91|0
1701233700000|2023-11-29 04:55:00|2.93|1.93|2.93|1.93|2.93|1.93|2.91|1.91|0
1701234000000|2023-11-29 05:00:00|2.92|1.92|2.92|1.92|2.93|1.93|2.92|1.92|0
1701234300000|2023-11-29 05:05:00|2.93|1.93|2.91|1.91|2.93|1.93|2.91|1.91|0
1701234600000|2023-11-29 05:10:00|2.92|1.92|2.95|1.95|2.95|1.95|2.91|1.91|0
1701234900000|2023-11-29 05:15:00|2.94|1.94|2.93|1.93|2.95|1.95|2.93|1.93|0
1701235200000|2023-11-29 05:20:00|2.94|1.94|2.95|1.95|2.95|1.95|2.93|1.93|0
1701235500000|2023-11-29 05:25:00|2.94|1.94|2.93|1.93|2.98|1.98|2.93|1.93|0
1701235800000|2023-11-29 05:30:00|2.94|1.94|2.96|1.96|2.97|1.97|2.94|1.94|0
1701236100000|2023-11-29 05:35:00|2.95|1.95|2.96|1.96|2.96|1.96|2.95|1.95|0
1701236400000|2023-11-29 05:40:00|2.97|1.97|2.95|1.95|2.97|1.97|2.95|1.95|0
1701236700000|2023-11-29 05:45:00|2.96|1.96|2.94|1.94|2.97|1.97|2.94|1.94|0
1701237000000|2023-11-29 05:50:00|2.95|1.95|2.93|1.93|2.95|1.95|2.93|1.93|0
1701237300000|2023-11-29 05:55:00|2.94|1.94|2.92|1.92|2.94|1.94|2.91|1.91|0
1701237600000|2023-11-29 06:00:00|2.93|1.93|2.95|1.95|2.96|1.96|2.93|1.93|0
1701237900000|2023-11-29 06:05:00|2.96|1.96|2.94|1.94|2.96|1.96|2.94|1.94|0
1701238200000|2023-11-29 06:10:00|2.95|1.95|2.95|1.95|2.97|1.97|2.94|1.94|0
1701238500000|2023-11-29 06:15:00|2.96|1.96|2.95|1.95|2.97|1.97|2.95|1.95|0
1701238800000|2023-11-29 06:20:00|2.96|1.96|2.93|1.93|2.96|1.96|2.93|1.93|0
1701239100000|2023-11-29 06:25:00|2.94|1.94|2.95|1.95|2.95|1.95|2.93|1.93|0
1701239400000|2023-11-29 06:30:00|2.92|1.92|2.87|1.87|2.92|1.92|2.86|1.86|0
1701239700000|2023-11-29 06:35:00|2.86|1.86|2.86|1.86|2.87|1.87|2.86|1.86|0
1701240000000|2023-11-29 06:40:00|2.87|1.87|2.88|1.88|2.89|1.89|2.87|1.87|0
1701240300000|2023-11-29 06:45:00|2.87|1.87|2.86|1.86|2.88|1.88|2.86|1.86|0
1701240600000|2023-11-29 06:50:00|2.87|1.87|2.86|1.86|2.88|1.88|2.86|1.86|0
1701240900000|2023-11-29 06:55:00|2.87|1.87|2.86|1.86|2.88|1.88|2.85|1.85|0
1701241200000|2023-11-29 07:00:00|2.87|1.87|2.9|1.9|2.92|1.92|2.87|1.87|0
1701241500000|2023-11-29 07:05:00|2.91|1.91|2.9|1.9|2.92|1.92|2.88|1.88|0
1701241800000|2023-11-29 07:10:00|2.89|1.89|2.9|1.9|2.91|1.91|2.89|1.89|0
1701242100000|2023-11-29 07:15:00|2.89|1.89|2.89|1.89|2.9|1.9|2.89|1.89|0
1701242400000|2023-11-29 07:20:00|2.9|1.9|2.88|1.88|2.91|1.91|2.88|1.88|0
1701242700000|2023-11-29 07:25:00|2.89|1.89|2.88|1.88|2.91|1.91|2.88|1.88|0
1701243000000|2023-11-29 07:30:00|2.89|1.89|2.9|1.9|2.9|1.9|2.87|1.87|0
1701243300000|2023-11-29 07:35:00|2.89|1.89|2.9|1.9|2.91|1.91|2.88|1.88|0
1701243600000|2023-11-29 07:40:00|2.91|1.91|2.92|1.92|2.95|1.95|2.91|1.91|0
1701243900000|2023-11-29 07:45:00|2.91|1.91|3.35|2.35|3.35|2.35|2.89|1.89|0
1701244200000|2023-11-29 07:50:00|3.34|2.34|3.2|2.2|3.35|2.35|3.18|2.18|0
1701244500000|2023-11-29 07:55:00|3.19|2.19|3.2|2.2|3.21|2.21|3.17|2.17|0
1701244800000|2023-11-29 08:00:00|3.18|2.18|3.17|2.17|3.22|2.22|3.15|2.15|0
1701245100000|2023-11-29 08:05:00|3.18|2.18|3.13|2.13|3.19|2.19|3.12|2.12|0
1701245400000|2023-11-29 08:10:00|3.12|2.12|3.12|2.12|3.17|2.17|3.12|2.12|0
1701245700000|2023-11-29 08:15:00|3.13|2.13|3.14|2.14|3.14|2.14|3.11|2.11|0
1701246000000|2023-11-29 08:20:00|3.15|2.15|3.17|2.17|3.19|2.19|3.14|2.14|0
1701246300000|2023-11-29 08:25:00|3.18|2.18|3.23|2.23|3.23|2.23|3.17|2.17|0
1701246600000|2023-11-29 08:30:00|3.24|2.24|3.19|2.19|3.24|2.24|3.15|2.15|0
1701246900000|2023-11-29 08:35:00|3.2|2.2|3.03|2.03|3.2|2.2|3.03|2.03|0
1701247200000|2023-11-29 08:40:00|3.02|2.02|2.99|1.99|3.03|2.03|2.96|1.96|0
1701247500000|2023-11-29 08:45:00|3|2|3.02|2.02|3.03|2.03|2.98|1.98|0
1701247800000|2023-11-29 08:50:00|3.03|2.03|3.03|2.03|3.06|2.06|3.01|2.01|0
1701248100000|2023-11-29 08:55:00|3.02|2.02|3.02|2.02|3.04|2.04|3.01|2.01|0
1701248400000|2023-11-29 09:00:00|3.01|2.01|3.01|2.01|3.06|2.06|3|2|0
1701248700000|2023-11-29 09:05:00|3.02|2.02|3|2|3.03|2.03|2.99|1.99|0
1701249000000|2023-11-29 09:10:00|3.01|2.01|3.01|2.01|3.04|2.04|3|2|0
1701249300000|2023-11-29 09:15:00|2.99|1.99|2.97|1.97|3.01|2.01|2.97|1.97|0
1701249600000|2023-11-29 09:20:00|2.98|1.98|2.89|1.89|2.98|1.98|2.89|1.89|0
1701249900000|2023-11-29 09:25:00|2.9|1.9|2.85|1.85|2.92|1.92|2.85|1.85|0
1701250200000|2023-11-29 09:30:00|2.84|1.84|2.89|1.89|2.89|1.89|2.84|1.84|0
1701250500000|2023-11-29 09:35:00|2.9|1.9|2.9|1.9|2.91|1.91|2.86|1.86|0
1701250800000|2023-11-29 09:40:00|2.89|1.89|2.93|1.93|2.94|1.94|2.87|1.87|0
1701251100000|2023-11-29 09:45:00|2.92|1.92|2.86|1.86|2.93|1.93|2.85|1.85|0
1701251400000|2023-11-29 09:50:00|2.85|1.85|2.8|1.8|2.85|1.85|2.8|1.8|0
1701251700000|2023-11-29 09:55:00|2.81|1.81|2.83|1.83|2.84|1.84|2.8|1.8|0
1701252000000|2023-11-29 10:00:00|2.84|1.84|2.84|1.84|2.86|1.86|2.82|1.82|0
1701252300000|2023-11-29 10:05:00|2.83|1.83|2.82|1.82|2.85|1.85|2.81|1.81|0
1701252600000|2023-11-29 10:10:00|2.83|1.83|2.85|1.85|2.85|1.85|2.81|1.81|0
1701252900000|2023-11-29 10:15:00|2.86|1.86|2.85|1.85|2.88|1.88|2.85|1.85|0
1701253200000|2023-11-29 10:20:00|2.86|1.86|2.85|1.85|2.86|1.86|2.84|1.84|0
1701253500000|2023-11-29 10:25:00|2.86|1.86|2.83|1.83|2.87|1.87|2.83|1.83|0
1701253800000|2023-11-29 10:30:00|2.84|1.84|2.84|1.84|2.87|1.87|2.82|1.82|0
1701254100000|2023-11-29 10:35:00|2.85|1.85|2.84|1.84|2.86|1.86|2.82|1.82|0
1701254400000|2023-11-29 10:40:00|2.83|1.83|2.86|1.86|2.87|1.87|2.83|1.83|0
1701254700000|2023-11-29 10:45:00|2.88|1.88|2.85|1.85|2.88|1.88|2.84|1.84|0
1701255000000|2023-11-29 10:50:00|2.84|1.84|2.81|1.81|2.84|1.84|2.81|1.81|0
1701255300000|2023-11-29 10:55:00|2.82|1.82|2.82|1.82|2.85|1.85|2.81|1.81|0
1701255600000|2023-11-29 11:00:00|2.83|1.83|2.84|1.84|2.85|1.85|2.8|1.8|0
1701255900000|2023-11-29 11:05:00|2.85|1.85|2.85|1.85|2.86|1.86|2.83|1.83|0
1701256200000|2023-11-29 11:10:00|2.84|1.84|2.84|1.84|2.84|1.84|2.81|1.81|0
1701256500000|2023-11-29 11:15:00|2.85|1.85|2.84|1.84|2.86|1.86|2.84|1.84|0
1701256800000|2023-11-29 11:20:00|2.83|1.83|2.83|1.83|2.85|1.85|2.83|1.83|0
1701257100000|2023-11-29 11:25:00|2.82|1.82|2.82|1.82|2.83|1.83|2.8|1.8|0
1701257400000|2023-11-29 11:30:00|2.83|1.83|2.83|1.83|2.85|1.85|2.82|1.82|0
1701257700000|2023-11-29 11:35:00|2.84|1.84|2.82|1.82|2.85|1.85|2.82|1.82|0
1701258000000|2023-11-29 11:40:00|2.83|1.83|2.83|1.83|2.83|1.83|2.8|1.8|0
1701258300000|2023-11-29 11:45:00|2.81|1.81|2.8|1.8|2.83|1.83|2.8|1.8|0
1701258600000|2023-11-29 11:50:00|2.81|1.81|2.74|1.74|2.81|1.81|2.74|1.74|0
1701258900000|2023-11-29 11:55:00|2.69|1.69|2.72|1.72|2.72|1.72|2.68|1.68|0
1701259200000|2023-11-29 12:00:00|2.71|1.71|2.74|1.74|2.76|1.76|2.71|1.71|0
1701259500000|2023-11-29 12:05:00|2.75|1.75|2.77|1.77|2.77|1.77|2.73|1.73|0
1701259800000|2023-11-29 12:10:00|2.76|1.76|2.7|1.7|2.76|1.76|2.7|1.7|0
1701260100000|2023-11-29 12:15:00|2.71|1.71|2.68|1.68|2.71|1.71|2.67|1.67|0
1701260400000|2023-11-29 12:20:00|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1701260700000|2023-11-29 12:25:00|2.68|1.68|2.69|1.69|2.7|1.7|2.66|1.66|0
1701261000000|2023-11-29 12:30:00|2.68|1.68|2.66|1.66|2.68|1.68|2.63|1.63|0
1701261300000|2023-11-29 12:35:00|2.67|1.67|2.65|1.65|2.67|1.67|2.64|1.64|0
1701261600000|2023-11-29 12:40:00|2.66|1.66|2.69|1.69|2.69|1.69|2.66|1.66|0
1701261900000|2023-11-29 12:45:00|2.68|1.68|2.67|1.67|2.7|1.7|2.66|1.66|0
1701262200000|2023-11-29 12:50:00|2.68|1.68|2.66|1.66|2.69|1.69|2.66|1.66|0
1701262500000|2023-11-29 12:55:00|2.67|1.67|2.6|1.6|2.67|1.67|2.6|1.6|0
1701262800000|2023-11-29 13:00:00|2.59|1.59|2.58|1.58|2.59|1.59|2.57|1.57|0
1701263100000|2023-11-29 13:05:00|2.57|1.57|2.94|1.94|2.95|1.95|2.55|1.55|0
1701263400000|2023-11-29 13:10:00|2.95|1.95|2.94|1.94|2.96|1.96|2.93|1.93|0
1701263700000|2023-11-29 13:15:00|2.93|1.93|2.95|1.95|2.95|1.95|2.92|1.92|0
1701264000000|2023-11-29 13:20:00|2.93|1.93|2.88|1.88|2.94|1.94|2.88|1.88|0
1701264300000|2023-11-29 13:25:00|2.87|1.87|2.9|1.9|2.9|1.9|2.87|1.87|0
1701264600000|2023-11-29 13:30:00|2.89|1.89|2.93|1.93|2.97|1.97|2.8|1.8|0
1701264900000|2023-11-29 13:35:00|2.94|1.94|2.99|1.99|3.01|2.01|2.67|1.67|0
1701265200000|2023-11-29 13:40:00|2.98|1.98|3.11|2.11|3.16|2.16|2.98|1.98|0
1701265500000|2023-11-29 13:45:00|3.12|2.12|3.14|2.14|3.14|2.14|3.09|2.09|0
1701265800000|2023-11-29 13:50:00|3.13|2.13|3.14|2.14|3.16|2.16|3.12|2.12|0
1701266100000|2023-11-29 13:55:00|3.13|2.13|3.11|2.11|3.14|2.14|3.08|2.08|0
1701266400000|2023-11-29 14:00:00|3.1|2.1|3.05|2.05|3.18|2.18|3.04|2.04|0
1701266700000|2023-11-29 14:05:00|3.04|2.04|3.06|2.06|3.06|2.06|3.01|2.01|0
1701267000000|2023-11-29 14:10:00|3.05|2.05|3.13|2.13|3.13|2.13|3.05|2.05|0
1701267300000|2023-11-29 14:15:00|3.12|2.12|3.12|2.12|3.16|2.16|3.1|2.1|0
1701267600000|2023-11-29 14:20:00|3.13|2.13|3.09|2.09|3.14|2.14|3.05|2.05|0
1701267900000|2023-11-29 14:25:00|3.11|2.11|3.09|2.09|3.11|2.11|3|2|0
1701268200000|2023-11-29 14:30:00|3.11|2.11|2.87|1.87|3.14|2.14|2.87|1.87|0
1701268500000|2023-11-29 14:35:00|2.86|1.86|3.08|2.08|3.15|2.15|2.82|1.82|0
1701268800000|2023-11-29 14:40:00|3.1|2.1|3.17|2.17|3.17|2.17|3.07|2.07|0
1701269100000|2023-11-29 14:45:00|3.16|2.16|3.05|2.05|3.16|2.16|3.04|2.04|0
1701269400000|2023-11-29 14:50:00|3.04|2.04|2.97|1.97|3.13|2.13|2.97|1.97|0
1701269700000|2023-11-29 14:55:00|2.98|1.98|2.98|1.98|3.01|2.01|2.93|1.93|0
1701270000000|2023-11-29 15:00:00|2.96|1.96|3.13|2.13|3.13|2.13|2.94|1.94|0
1701270300000|2023-11-29 15:05:00|3.14|2.14|3.25|2.25|3.32|2.32|3.06|2.06|0
1701270600000|2023-11-29 15:10:00|3.24|2.24|3.32|2.32|3.37|2.37|3.24|2.24|0
1701270900000|2023-11-29 15:15:00|3.31|2.31|3.4|2.4|3.41|2.41|3.28|2.28|0
1701271200000|2023-11-29 15:20:00|3.43|2.43|3.51|2.51|3.52|2.52|3.32|2.32|0
1701271500000|2023-11-29 15:25:00|3.52|2.52|3.4|2.4|3.52|2.52|3.38|2.38|0
1701271800000|2023-11-29 15:30:00|3.41|2.41|3.45|2.45|3.46|2.46|3.33|2.33|0
1701272100000|2023-11-29 15:35:00|3.44|2.44|3.45|2.45|3.49|2.49|3.39|2.39|0
1701272400000|2023-11-29 15:40:00|3.44|2.44|3.41|2.41|3.52|2.52|3.39|2.39|0
1701272700000|2023-11-29 15:45:00|3.42|2.42|3.44|2.44|3.49|2.49|3.4|2.4|0
1701273000000|2023-11-29 15:50:00|3.43|2.43|3.28|2.28|3.44|2.44|3.26|2.26|0
1701273300000|2023-11-29 15:55:00|3.27|2.27|3.33|2.33|3.34|2.34|3.24|2.24|0
1701273600000|2023-11-29 16:00:00|3.34|2.34|3.33|2.33|3.4|2.4|3.29|2.29|0
1701273900000|2023-11-29 16:05:00|3.34|2.34|3.52|2.52|3.53|2.53|3.33|2.33|0
1701274200000|2023-11-29 16:10:00|3.53|2.53|3.68|2.68|3.71|2.71|3.5|2.5|0
1701274500000|2023-11-29 16:15:00|3.67|2.67|3.76|2.76|3.89|2.89|3.65|2.65|0
1701274800000|2023-11-29 16:20:00|3.77|2.77|3.44|2.44|3.83|2.83|3.14|2.14|0
1701275100000|2023-11-29 16:25:00|3.43|2.43|3.54|2.54|3.55|2.55|3.42|2.42|0
1701275400000|2023-11-29 16:30:00|3.53|2.53|3.57|2.57|3.61|2.61|3.46|2.46|0
1701275700000|2023-11-29 16:35:00|3.56|2.56|3.44|2.44|3.56|2.56|3.4|2.4|0
1701276000000|2023-11-29 16:40:00|3.43|2.43|3.38|2.38|3.45|2.45|3.34|2.34|0
1701276300000|2023-11-29 16:45:00|3.37|2.37|3.36|2.36|3.39|2.39|3.34|2.34|0
1701276600000|2023-11-29 16:50:00|3.37|2.37|3.28|2.28|3.43|2.43|3.28|2.28|0
1701276900000|2023-11-29 16:55:00|3.29|2.29|3.29|2.29|3.33|2.33|3.28|2.28|0
1701277200000|2023-11-29 17:00:00|3.3|2.3|3.34|2.34|3.36|2.36|3.29|2.29|0
1701277500000|2023-11-29 17:05:00|3.33|2.33|3.27|2.27|3.35|2.35|3.25|2.25|0
1701277800000|2023-11-29 17:10:00|3.26|2.26|3.22|2.22|3.29|2.29|3.2|2.2|0
1701278100000|2023-11-29 17:15:00|3.23|2.23|3.21|2.21|3.25|2.25|3.19|2.19|0
1701278400000|2023-11-29 17:20:00|3.22|2.22|3.2|2.2|3.22|2.22|3.17|2.17|0
1701278700000|2023-11-29 17:25:00|3.53|2.53|3.3|2.3|3.53|2.53|3.3|2.3|0
1701279000000|2023-11-29 17:30:00|3.31|2.31|3.27|2.27|3.33|2.33|3.26|2.26|0
1701279300000|2023-11-29 17:35:00|3.28|2.28|3.27|2.27|3.31|2.31|3.26|2.26|0
1701279600000|2023-11-29 17:40:00|3.26|2.26|3.28|2.28|3.31|2.31|3.25|2.25|0
1701279900000|2023-11-29 17:45:00|3.29|2.29|3.27|2.27|3.31|2.31|3.24|2.24|0
1701280200000|2023-11-29 17:50:00|3.28|2.28|3.26|2.26|3.3|2.3|3.23|2.23|0
1701280500000|2023-11-29 17:55:00|3.25|2.25|3.26|2.26|3.29|2.29|3.25|2.25|0
1701280800000|2023-11-29 18:00:00|3.25|2.25|3.28|2.28|3.32|2.32|3.2|2.2|0
1701281100000|2023-11-29 18:05:00|3.27|2.27|3.29|2.29|3.36|2.36|3.25|2.25|0
1701281400000|2023-11-29 18:10:00|3.28|2.28|3.38|2.38|3.38|2.38|3.28|2.28|0
1701281700000|2023-11-29 18:15:00|3.39|2.39|3.39|2.39|3.42|2.42|3.34|2.34|0
1701282000000|2023-11-29 18:20:00|3.4|2.4|3.36|2.36|3.4|2.4|3.35|2.35|0
1701282300000|2023-11-29 18:25:00|3.37|2.37|3.32|2.32|3.38|2.38|3.27|2.27|0
1701282600000|2023-11-29 18:30:00|3.35|2.35|3.5|2.5|3.54|2.54|3.34|2.34|0
1701282900000|2023-11-29 18:35:00|3.49|2.49|3.31|2.31|3.52|2.52|3.31|2.31|0
1701283200000|2023-11-29 18:40:00|3.32|2.32|3.35|2.35|3.35|2.35|3.3|2.3|0
1701283500000|2023-11-29 18:45:00|3.34|2.34|3.3|2.3|3.35|2.35|3.27|2.27|0
1701283800000|2023-11-29 18:50:00|3.31|2.31|3.28|2.28|3.32|2.32|3.27|2.27|0
1701284100000|2023-11-29 18:55:00|3.3|2.3|3.3|2.3|3.32|2.32|3.27|2.27|0
1701284400000|2023-11-29 19:00:00|3.31|2.31|3.37|2.37|3.4|2.4|3.28|2.28|0
1701284700000|2023-11-29 19:05:00|3.36|2.36|3.28|2.28|3.37|2.37|3.25|2.25|0
1701285000000|2023-11-29 19:10:00|3.27|2.27|3.28|2.28|3.32|2.32|3.21|2.21|0
1701285300000|2023-11-29 19:15:00|3.27|2.27|3.31|2.31|3.32|2.32|3.24|2.24|0
1701285600000|2023-11-29 19:20:00|3.32|2.32|3.32|2.32|3.33|2.33|3.25|2.25|0
1701285900000|2023-11-29 19:25:00|3.33|2.33|3.37|2.37|3.38|2.38|3.32|2.32|0
1701286200000|2023-11-29 19:30:00|3.38|2.38|3.45|2.45|3.48|2.48|3.38|2.38|0
1701286500000|2023-11-29 19:35:00|3.46|2.46|3.3|2.3|3.65|2.65|3.27|2.27|0
1701286800000|2023-11-29 19:40:00|3.31|2.31|3.29|2.29|3.33|2.33|3.25|2.25|0
1701287100000|2023-11-29 19:45:00|3.3|2.3|3.39|2.39|3.46|2.46|3.19|2.19|0
1701287400000|2023-11-29 19:50:00|3.38|2.38|3.39|2.39|3.4|2.4|3.37|2.37|0
1701287700000|2023-11-29 19:55:00|3.38|2.38|3.33|2.33|3.41|2.41|3.33|2.33|0
1701288000000|2023-11-29 20:00:00|3.34|2.34|3.36|2.36|3.38|2.38|3.32|2.32|0
1701288300000|2023-11-29 20:05:00|3.37|2.37|3.37|2.37|3.43|2.43|3.34|2.34|0
1701288600000|2023-11-29 20:10:00|3.36|2.36|3.49|2.49|3.49|2.49|3.36|2.36|0
1701288900000|2023-11-29 20:15:00|3.48|2.48|3.41|2.41|3.53|2.53|3.33|2.33|0
1701289200000|2023-11-29 20:20:00|3.42|2.42|3.52|2.52|3.52|2.52|3.42|2.42|0
1701289500000|2023-11-29 20:25:00|3.51|2.51|3.58|2.58|3.6|2.6|3.51|2.51|0
1701289800000|2023-11-29 20:30:00|3.59|2.59|3.57|2.57|3.6|2.6|3.39|2.39|0
1701290100000|2023-11-29 20:35:00|3.58|2.58|3.63|2.63|3.63|2.63|3.57|2.57|0
1701290400000|2023-11-29 20:40:00|3.62|2.62|3.49|2.49|3.65|2.65|3.48|2.48|0
1701290700000|2023-11-29 20:45:00|3.48|2.48|3.49|2.49|3.57|2.57|3.47|2.47|0
1701291000000|2023-11-29 20:50:00|3.47|2.47|3.51|2.51|3.56|2.56|3.46|2.46|0
1701291300000|2023-11-29 20:55:00|3.5|2.5|3.46|2.46|3.57|2.57|3.46|2.46|0
1701291600000|2023-11-29 21:00:00|3.48|2.48|3.33|2.33|3.48|2.48|3.32|2.32|0
1701291900000|2023-11-29 21:05:00|3.31|2.31|3.29|2.29|3.32|2.32|3.27|2.27|0
1701292200000|2023-11-29 21:10:00|3.28|2.28|3.28|2.28|3.29|2.29|3.26|2.26|0
1701292500000|2023-11-29 21:15:00|3.38|2.18|3.38|2.18|3.38|2.18|3.36|2.16|0
1701292800000|2023-11-29 21:20:00|3.37|2.17|3.36|2.16|3.37|2.17|3.33|2.13|0
1701293100000|2023-11-29 21:25:00|3.37|2.17|3.38|2.18|3.38|2.18|3.35|2.15|0
1701293400000|2023-11-29 21:30:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1701293700000|2023-11-29 21:35:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1701294000000|2023-11-29 21:40:00|3.4|2.2|3.43|2.23|3.44|2.24|3.4|2.2|0
1701294300000|2023-11-29 21:45:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1701294600000|2023-11-29 21:50:00|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1701294900000|2023-11-29 21:55:00|3.44|2.24|3.44|2.24|3.47|2.27|3.44|2.24|0
1701295200000|2023-11-29 22:00:00|3.43|2.23|3.43|2.23|3.45|2.25|3.42|2.22|0
1701295500000|2023-11-29 22:05:00|3.46|2.26|3.45|2.25|3.46|2.26|3.44|2.24|0
1701295800000|2023-11-29 22:10:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1701296100000|2023-11-29 22:15:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1701296700000|2023-11-29 22:25:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1701297000000|2023-11-29 22:30:00|3.42|2.22|3.44|2.24|3.44|2.24|3.41|2.21|0
1701297600000|2023-11-29 22:40:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1701297900000|2023-11-29 22:45:00|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1701298200000|2023-11-29 22:50:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1701298500000|2023-11-29 22:55:00|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1701298800000|2023-11-29 23:00:00|3.39|2.19|3.42|2.22|3.45|2.25|3.39|2.19|0
1701299100000|2023-11-29 23:05:00|3.43|2.23|3.45|2.25|3.45|2.25|3.42|2.22|0
1701299400000|2023-11-29 23:10:00|3.44|2.24|3.44|2.24|3.45|2.25|3.43|2.23|0
1701299700000|2023-11-29 23:15:00|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1701300000000|2023-11-29 23:20:00|3.42|2.22|3.41|2.21|3.43|2.23|3.4|2.2|0
1701300300000|2023-11-29 23:25:00|3.4|2.2|3.38|2.18|3.4|2.2|3.36|2.16|0
1701300600000|2023-11-29 23:30:00|3.39|2.19|3.41|2.21|3.41|2.21|3.38|2.18|0
1701300900000|2023-11-29 23:35:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1701301200000|2023-11-29 23:40:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1701301500000|2023-11-29 23:45:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1701301800000|2023-11-29 23:50:00|3.43|2.23|3.45|2.25|3.45|2.25|3.42|2.22|0
1701302100000|2023-11-29 23:55:00|3.44|2.24|3.4|2.2|3.44|2.24|3.4|2.2|0
1701302400000|2023-11-30 00:00:00|3.41|2.21|3.38|2.18|3.41|2.21|3.37|2.17|0
1701302700000|2023-11-30 00:05:00|3.39|2.19|3.39|2.19|3.4|2.2|3.37|2.17|0
1701303000000|2023-11-30 00:10:00|3.4|2.2|3.44|2.24|3.44|2.24|3.4|2.2|0
1701303300000|2023-11-30 00:15:00|3.43|2.23|3.41|2.21|3.44|2.24|3.41|2.21|0
1701303600000|2023-11-30 00:20:00|3.42|2.22|3.43|2.23|3.45|2.25|3.41|2.21|0
1701303900000|2023-11-30 00:25:00|3.42|2.22|3.43|2.23|3.44|2.24|3.42|2.22|0
1701304200000|2023-11-30 00:30:00|3.44|2.24|3.39|2.19|3.44|2.24|3.39|2.19|0
1701304500000|2023-11-30 00:35:00|3.38|2.18|3.37|2.17|3.39|2.19|3.36|2.16|0
1701304800000|2023-11-30 00:40:00|3.36|2.16|3.35|2.15|3.37|2.17|3.34|2.14|0
1701305100000|2023-11-30 00:45:00|3.34|2.14|3.38|2.18|3.38|2.18|3.32|2.12|0
1701305400000|2023-11-30 00:50:00|3.37|2.17|3.35|2.15|3.37|2.17|3.32|2.12|0
1701305700000|2023-11-30 00:55:00|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1701306000000|2023-11-30 01:00:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1701306300000|2023-11-30 01:05:00|3.4|2.2|3.42|2.22|3.43|2.23|3.39|2.19|0
1701306600000|2023-11-30 01:10:00|3.41|2.21|3.39|2.19|3.42|2.22|3.39|2.19|0
1701306900000|2023-11-30 01:15:00|3.38|2.18|3.4|2.2|3.41|2.21|3.38|2.18|0
1701307200000|2023-11-30 01:20:00|3.39|2.19|3.35|2.15|3.4|2.2|3.34|2.14|0
1701307500000|2023-11-30 01:25:00|3.36|2.16|3.39|2.19|3.4|2.2|3.36|2.16|0
1701307800000|2023-11-30 01:30:00|3.3|2.3|3.31|2.31|3.35|2.35|3.29|2.29|0
1701308100000|2023-11-30 01:35:00|3.32|2.32|3.31|2.31|3.34|2.34|3.28|2.28|0
1701308400000|2023-11-30 01:40:00|3.3|2.3|3.43|2.43|3.48|2.48|3.3|2.3|0
1701308700000|2023-11-30 01:45:00|3.42|2.42|3.45|2.45|3.46|2.46|3.41|2.41|0
1701309000000|2023-11-30 01:50:00|3.44|2.44|3.52|2.52|3.52|2.52|3.44|2.44|0
1701309300000|2023-11-30 01:55:00|3.51|2.51|3.47|2.47|3.52|2.52|3.46|2.46|0
1701309600000|2023-11-30 02:00:00|3.46|2.46|3.44|2.44|3.48|2.48|3.43|2.43|0
1701309900000|2023-11-30 02:05:00|3.45|2.45|3.41|2.41|3.45|2.45|3.4|2.4|0
1701310200000|2023-11-30 02:10:00|3.4|2.4|3.39|2.39|3.42|2.42|3.39|2.39|0
1701310500000|2023-11-30 02:15:00|3.4|2.4|3.43|2.43|3.43|2.43|3.39|2.39|0
1701310800000|2023-11-30 02:20:00|3.42|2.42|3.44|2.44|3.46|2.46|3.42|2.42|0
1701311100000|2023-11-30 02:25:00|3.45|2.45|3.42|2.42|3.45|2.45|3.41|2.41|0
1701311400000|2023-11-30 02:30:00|3.43|2.43|3.5|2.5|3.51|2.51|3.41|2.41|0
1701311700000|2023-11-30 02:35:00|3.51|2.51|3.49|2.49|3.52|2.52|3.48|2.48|0
1701312000000|2023-11-30 02:40:00|3.5|2.5|3.47|2.47|3.51|2.51|3.47|2.47|0
1701312300000|2023-11-30 02:45:00|3.48|2.48|3.4|2.4|3.48|2.48|3.4|2.4|0
1701312600000|2023-11-30 02:50:00|3.41|2.41|3.41|2.41|3.42|2.42|3.39|2.39|0
1701312900000|2023-11-30 02:55:00|3.4|2.4|3.39|2.39|3.41|2.41|3.38|2.38|0
1701313200000|2023-11-30 03:00:00|3.4|2.4|3.42|2.42|3.42|2.42|3.4|2.4|0
1701313500000|2023-11-30 03:05:00|3.41|2.41|3.42|2.42|3.44|2.44|3.41|2.41|0
1701313800000|2023-11-30 03:10:00|3.41|2.41|3.45|2.45|3.45|2.45|3.4|2.4|0
1701314100000|2023-11-30 03:15:00|3.46|2.46|3.46|2.46|3.46|2.46|3.45|2.45|0
1701314400000|2023-11-30 03:20:00|3.47|2.47|3.45|2.45|3.47|2.47|3.45|2.45|0
1701314700000|2023-11-30 03:25:00|3.46|2.46|3.44|2.44|3.46|2.46|3.43|2.43|0
1701315000000|2023-11-30 03:30:00|3.43|2.43|3.44|2.44|3.45|2.45|3.43|2.43|0
1701315300000|2023-11-30 03:35:00|3.43|2.43|3.41|2.41|3.44|2.44|3.41|2.41|0
1701315600000|2023-11-30 03:40:00|3.4|2.4|3.39|2.39|3.41|2.41|3.39|2.39|0
1701315900000|2023-11-30 03:45:00|3.4|2.4|3.4|2.4|3.4|2.4|3.39|2.39|0
1701316200000|2023-11-30 03:50:00|3.39|2.39|3.42|2.42|3.42|2.42|3.39|2.39|0
1701316500000|2023-11-30 03:55:00|3.41|2.41|3.4|2.4|3.41|2.41|3.4|2.4|0
1701316800000|2023-11-30 04:00:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1701317100000|2023-11-30 04:05:00|3.37|2.37|3.38|2.38|3.39|2.39|3.36|2.36|0
1701317400000|2023-11-30 04:10:00|3.37|2.37|3.37|2.37|3.38|2.38|3.36|2.36|0
1701317700000|2023-11-30 04:15:00|3.36|2.36|3.38|2.38|3.38|2.38|3.36|2.36|0
1701318000000|2023-11-30 04:20:00|3.37|2.37|3.38|2.38|3.39|2.39|3.37|2.37|0
1701318300000|2023-11-30 04:25:00|3.39|2.39|3.37|2.37|3.39|2.39|3.37|2.37|0
1701318600000|2023-11-30 04:30:00|3.36|2.36|3.36|2.36|3.37|2.37|3.35|2.35|0
1701318900000|2023-11-30 04:35:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1701319200000|2023-11-30 04:40:00|3.34|2.34|3.32|2.32|3.34|2.34|3.32|2.32|0
1701319500000|2023-11-30 04:45:00|3.33|2.33|3.32|2.32|3.33|2.33|3.32|2.32|0
1701319800000|2023-11-30 04:50:00|3.31|2.31|3.31|2.31|3.33|2.33|3.31|2.31|0
1701320100000|2023-11-30 04:55:00|3.32|2.32|3.33|2.33|3.33|2.33|3.31|2.31|0
1701320400000|2023-11-30 05:00:00|3.32|2.32|3.33|2.33|3.34|2.34|3.32|2.32|0
1701320700000|2023-11-30 05:05:00|3.34|2.34|3.31|2.31|3.34|2.34|3.3|2.3|0
1701321000000|2023-11-30 05:10:00|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1701321300000|2023-11-30 05:15:00|3.27|2.27|3.27|2.27|3.28|2.28|3.27|2.27|0
1701321600000|2023-11-30 05:20:00|3.28|2.28|3.28|2.28|3.29|2.29|3.26|2.26|0
1701321900000|2023-11-30 05:25:00|3.29|2.29|3.31|2.31|3.31|2.31|3.28|2.28|0
1701322200000|2023-11-30 05:30:00|3.3|2.3|3.31|2.31|3.32|2.32|3.3|2.3|0
1701322500000|2023-11-30 05:35:00|3.32|2.32|3.3|2.3|3.32|2.32|3.29|2.29|0
1701322800000|2023-11-30 05:40:00|3.29|2.29|3.3|2.3|3.31|2.31|3.29|2.29|0
1701323100000|2023-11-30 05:45:00|3.29|2.29|3.3|2.3|3.3|2.3|3.28|2.28|0
1701323400000|2023-11-30 05:50:00|3.29|2.29|3.28|2.28|3.29|2.29|3.27|2.27|0
1701323700000|2023-11-30 05:55:00|3.27|2.27|3.23|2.23|3.28|2.28|3.23|2.23|0
1701324000000|2023-11-30 06:00:00|3.24|2.24|3.23|2.23|3.25|2.25|3.21|2.21|0
1701324300000|2023-11-30 06:05:00|3.22|2.22|3.21|2.21|3.22|2.22|3.2|2.2|0
1701324600000|2023-11-30 06:10:00|3.22|2.22|3.21|2.21|3.23|2.23|3.21|2.21|0
1701324900000|2023-11-30 06:15:00|3.22|2.22|3.21|2.21|3.22|2.22|3.2|2.2|0
1701325200000|2023-11-30 06:20:00|3.2|2.2|3.22|2.22|3.22|2.22|3.2|2.2|0
1701325500000|2023-11-30 06:25:00|3.21|2.21|3.22|2.22|3.22|2.22|3.21|2.21|0
1701325800000|2023-11-30 06:30:00|3.23|2.23|3.26|2.26|3.26|2.26|3.22|2.22|0
1701326100000|2023-11-30 06:35:00|3.25|2.25|3.23|2.23|3.25|2.25|3.23|2.23|0
1701326400000|2023-11-30 06:40:00|3.24|2.24|3.23|2.23|3.24|2.24|3.21|2.21|0
1701326700000|2023-11-30 06:45:00|3.22|2.22|3.23|2.23|3.23|2.23|3.22|2.22|0
1701327000000|2023-11-30 06:50:00|3.24|2.24|3.25|2.25|3.25|2.25|3.22|2.22|0
1701327300000|2023-11-30 06:55:00|3.24|2.24|3.25|2.25|3.26|2.26|3.24|2.24|0
1701327600000|2023-11-30 07:00:00|3.26|2.26|3.26|2.26|3.28|2.28|3.26|2.26|0
1701327900000|2023-11-30 07:05:00|3.25|2.25|3.26|2.26|3.27|2.27|3.24|2.24|0
1701328200000|2023-11-30 07:10:00|3.27|2.27|3.25|2.25|3.27|2.27|3.24|2.24|0
1701328500000|2023-11-30 07:15:00|3.24|2.24|3.22|2.22|3.27|2.27|3.22|2.22|0
1701328800000|2023-11-30 07:20:00|3.21|2.21|3.26|2.26|3.26|2.26|3.21|2.21|0
1701329100000|2023-11-30 07:25:00|3.25|2.25|3.26|2.26|3.27|2.27|3.25|2.25|0
1701329400000|2023-11-30 07:30:00|3.27|2.27|3.29|2.29|3.29|2.29|3.26|2.26|0
1701329700000|2023-11-30 07:35:00|3.3|2.3|3.27|2.27|3.3|2.3|3.26|2.26|0
1701330000000|2023-11-30 07:40:00|3.28|2.28|3.33|2.33|3.33|2.33|3.28|2.28|0
1701330300000|2023-11-30 07:45:00|3.32|2.32|3.24|2.24|3.32|2.32|3.24|2.24|0
1701330600000|2023-11-30 07:50:00|3.23|2.23|3.24|2.24|3.25|2.25|3.22|2.22|0
1701330900000|2023-11-30 07:55:00|3.25|2.25|3.2|2.2|3.26|2.26|3.2|2.2|0
1701331200000|2023-11-30 08:00:00|3.23|2.23|3.21|2.21|3.23|2.23|3.19|2.19|0
1701331500000|2023-11-30 08:05:00|3.2|2.2|3.19|2.19|3.22|2.22|3.17|2.17|0
1701331800000|2023-11-30 08:10:00|3.2|2.2|3.27|2.27|3.27|2.27|3.19|2.19|0
1701332100000|2023-11-30 08:15:00|3.26|2.26|3.24|2.24|3.27|2.27|3.22|2.22|0
1701332400000|2023-11-30 08:20:00|3.23|2.23|3.27|2.27|3.3|2.3|3.22|2.22|0
1701332700000|2023-11-30 08:25:00|3.28|2.28|3.39|2.39|3.47|2.47|3.27|2.27|0
1701333000000|2023-11-30 08:30:00|3.38|2.38|3.36|2.36|3.38|2.38|3.33|2.33|0
1701333300000|2023-11-30 08:35:00|3.37|2.37|3.45|2.45|3.45|2.45|3.34|2.34|0
1701333600000|2023-11-30 08:40:00|3.44|2.44|3.55|2.55|3.55|2.55|3.44|2.44|0
1701333900000|2023-11-30 08:45:00|3.54|2.54|3.57|2.57|3.57|2.57|3.52|2.52|0
1701334200000|2023-11-30 08:50:00|3.59|2.59|3.52|2.52|3.61|2.61|3.51|2.51|0
1701334500000|2023-11-30 08:55:00|3.53|2.53|3.51|2.51|3.54|2.54|3.5|2.5|0
1701334800000|2023-11-30 09:00:00|3.5|2.5|3.41|2.41|3.5|2.5|3.39|2.39|0
1701335100000|2023-11-30 09:05:00|3.4|2.4|3.32|2.32|3.4|2.4|3.3|2.3|0
1701335400000|2023-11-30 09:10:00|3.33|2.33|3.31|2.31|3.35|2.35|3.29|2.29|0
1701335700000|2023-11-30 09:15:00|3.3|2.3|3.29|2.29|3.31|2.31|3.27|2.27|0
1701336000000|2023-11-30 09:20:00|3.28|2.28|3.27|2.27|3.29|2.29|3.26|2.26|0
1701336300000|2023-11-30 09:25:00|3.26|2.26|3.26|2.26|3.29|2.29|3.26|2.26|0
1701336600000|2023-11-30 09:30:00|3.25|2.25|3.31|2.31|3.31|2.31|3.25|2.25|0
1701336900000|2023-11-30 09:35:00|3.3|2.3|3.33|2.33|3.33|2.33|3.27|2.27|0
1701337200000|2023-11-30 09:40:00|3.34|2.34|3.33|2.33|3.36|2.36|3.32|2.32|0
1701337500000|2023-11-30 09:45:00|3.32|2.32|3.33|2.33|3.35|2.35|3.31|2.31|0
1701337800000|2023-11-30 09:50:00|3.34|2.34|3.3|2.3|3.35|2.35|3.3|2.3|0
1701338100000|2023-11-30 09:55:00|3.29|2.29|3.28|2.28|3.31|2.31|3.27|2.27|0
1701338400000|2023-11-30 10:00:00|3.27|2.27|3.3|2.3|3.32|2.32|3.25|2.25|0
1701338700000|2023-11-30 10:05:00|3.31|2.31|3.3|2.3|3.33|2.33|3.28|2.28|0
1701339000000|2023-11-30 10:10:00|3.29|2.29|3.25|2.25|3.3|2.3|3.25|2.25|0
1701339300000|2023-11-30 10:15:00|3.24|2.24|3.28|2.28|3.31|2.31|3.24|2.24|0
1701339600000|2023-11-30 10:20:00|3.29|2.29|3.25|2.25|3.29|2.29|3.24|2.24|0
1701339900000|2023-11-30 10:25:00|3.26|2.26|3.22|2.22|3.27|2.27|3.19|2.19|0
1701340200000|2023-11-30 10:30:00|3.23|2.23|3.17|2.17|3.23|2.23|3.16|2.16|0
1701340500000|2023-11-30 10:35:00|3.18|2.18|3.17|2.17|3.19|2.19|3.14|2.14|0
1701340800000|2023-11-30 10:40:00|3.16|2.16|3.19|2.19|3.2|2.2|3.15|2.15|0
1701341100000|2023-11-30 10:45:00|3.18|2.18|3.12|2.12|3.19|2.19|3.12|2.12|0
1701341400000|2023-11-30 10:50:00|3.13|2.13|3.13|2.13|3.15|2.15|3.12|2.12|0
1701341700000|2023-11-30 10:55:00|3.14|2.14|3.17|2.17|3.17|2.17|3.13|2.13|0
1701342000000|2023-11-30 11:00:00|3.16|2.16|3.17|2.17|3.2|2.2|3.16|2.16|0
1701342300000|2023-11-30 11:05:00|3.18|2.18|3.2|2.2|3.2|2.2|3.16|2.16|0
1701342600000|2023-11-30 11:10:00|3.19|2.19|3.15|2.15|3.2|2.2|3.14|2.14|0
1701342900000|2023-11-30 11:15:00|3.14|2.14|3.2|2.2|3.24|2.24|3.14|2.14|0
1701343200000|2023-11-30 11:20:00|3.21|2.21|3.23|2.23|3.25|2.25|3.2|2.2|0
1701343500000|2023-11-30 11:25:00|3.22|2.22|3.17|2.17|3.23|2.23|3.17|2.17|0
1701343800000|2023-11-30 11:30:00|3.18|2.18|3.2|2.2|3.21|2.21|3.17|2.17|0
1701344100000|2023-11-30 11:35:00|3.21|2.21|3.2|2.2|3.21|2.21|3.19|2.19|0
1701344400000|2023-11-30 11:40:00|3.19|2.19|3.17|2.17|3.19|2.19|3.16|2.16|0
1701344700000|2023-11-30 11:45:00|3.18|2.18|3.19|2.19|3.19|2.19|3.17|2.17|0
1701345000000|2023-11-30 11:50:00|3.18|2.18|3.18|2.18|3.19|2.19|3.16|2.16|0
1701345300000|2023-11-30 11:55:00|3.17|2.17|3.22|2.22|3.23|2.23|3.16|2.16|0
1701345600000|2023-11-30 12:00:00|3.2|2.2|3.15|2.15|3.21|2.21|3.13|2.13|0
1701345900000|2023-11-30 12:05:00|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1701346200000|2023-11-30 12:10:00|3.1|2.1|3.09|2.09|3.1|2.1|3.09|2.09|0
1701346500000|2023-11-30 12:15:00|3.1|2.1|3.13|2.13|3.14|2.14|3.1|2.1|0
1701346800000|2023-11-30 12:20:00|3.12|2.12|3.07|2.07|3.14|2.14|3.06|2.06|0
1701347100000|2023-11-30 12:25:00|3.08|2.08|3.06|2.06|3.1|2.1|3.06|2.06|0
1701347400000|2023-11-30 12:30:00|3.07|2.07|3.03|2.03|3.07|2.07|3.01|2.01|0
1701347700000|2023-11-30 12:35:00|3.04|2.04|3.01|2.01|3.04|2.04|3|2|0
1701348000000|2023-11-30 12:40:00|3|2|2.99|1.99|3.01|2.01|2.99|1.99|0
1701348300000|2023-11-30 12:45:00|3|2|3|2|3.02|2.02|2.99|1.99|0
1701348600000|2023-11-30 12:50:00|2.99|1.99|3|2|3.01|2.01|2.98|1.98|0
1701348900000|2023-11-30 12:55:00|3.01|2.01|3|2|3.01|2.01|2.99|1.99|0
1701349200000|2023-11-30 13:00:00|2.99|1.99|3.02|2.02|3.04|2.04|2.99|1.99|0
1701349500000|2023-11-30 13:05:00|3.03|2.03|2.97|1.97|3.03|2.03|2.97|1.97|0
1701349800000|2023-11-30 13:10:00|2.98|1.98|2.94|1.94|2.98|1.98|2.94|1.94|0
1701350100000|2023-11-30 13:15:00|2.93|1.93|3.17|2.17|3.25|2.25|2.93|1.93|0
1701350400000|2023-11-30 13:20:00|3.18|2.18|3.2|2.2|3.22|2.22|3.17|2.17|0
1701350700000|2023-11-30 13:25:00|3.19|2.19|3.14|2.14|3.19|2.19|3.13|2.13|0
1701351000000|2023-11-30 13:30:00|3.21|2.21|3.23|2.23|3.27|2.27|3.06|2.06|0
1701351300000|2023-11-30 13:35:00|3.24|2.24|3.12|2.12|3.24|2.24|3.11|2.11|0
1701351600000|2023-11-30 13:40:00|3.14|2.14|3.14|2.14|3.2|2.2|3.12|2.12|0
1701351900000|2023-11-30 13:45:00|3.15|2.15|3.09|2.09|3.16|2.16|3.02|2.02|0
1701352200000|2023-11-30 13:50:00|3.08|2.08|3.24|2.24|3.26|2.26|3.08|2.08|0
1701352500000|2023-11-30 13:55:00|3.25|2.25|3.3|2.3|3.33|2.33|3.25|2.25|0
1701352800000|2023-11-30 14:00:00|3.32|2.32|3.37|2.37|3.45|2.45|3.32|2.32|0
1701353100000|2023-11-30 14:05:00|3.38|2.38|3.42|2.42|3.43|2.43|3.35|2.35|0
1701353400000|2023-11-30 14:10:00|3.41|2.41|3.34|2.34|3.42|2.42|3.32|2.32|0
1701353700000|2023-11-30 14:15:00|3.35|2.35|3.42|2.42|3.45|2.45|3.34|2.34|0
1701354000000|2023-11-30 14:20:00|3.43|2.43|3.36|2.36|3.43|2.43|3.32|2.32|0
1701354300000|2023-11-30 14:25:00|3.37|2.37|3.44|2.44|3.47|2.47|3.34|2.34|0
1701354600000|2023-11-30 14:30:00|3.46|2.46|3.55|2.55|3.6|2.6|3.35|2.35|0
1701354900000|2023-11-30 14:35:00|3.56|2.56|3.79|2.79|3.8|2.8|3.54|2.54|0
1701355200000|2023-11-30 14:40:00|3.8|2.8|3.73|2.73|3.93|2.93|3.68|2.68|0
1701355500000|2023-11-30 14:45:00|3.74|2.74|3.84|2.84|3.97|2.97|3.74|2.74|0
1701355800000|2023-11-30 14:50:00|3.85|2.85|3.21|2.21|3.85|2.85|3.1|2.1|0
1701356100000|2023-11-30 14:55:00|3.18|2.18|3.2|2.2|3.23|2.23|3.15|2.15|0
1701356400000|2023-11-30 15:00:00|3.19|2.19|3.53|2.53|3.54|2.54|3.18|2.18|0
1701356700000|2023-11-30 15:05:00|3.51|2.51|3.45|2.45|3.51|2.51|3.33|2.33|0
1701357000000|2023-11-30 15:10:00|3.47|2.47|3.18|2.18|3.51|2.51|3.17|2.17|0
1701357300000|2023-11-30 15:15:00|3.2|2.2|3.2|2.2|3.26|2.26|3.07|2.07|0
1701357600000|2023-11-30 15:20:00|3.19|2.19|3.22|2.22|3.25|2.25|3.11|2.11|0
1701357900000|2023-11-30 15:25:00|3.21|2.21|3.34|2.34|3.35|2.35|3.19|2.19|0
1701358200000|2023-11-30 15:30:00|3.33|2.33|3.15|2.15|3.36|2.36|3.14|2.14|0
1701358500000|2023-11-30 15:35:00|3.16|2.16|3.5|2.5|3.55|2.55|3.16|2.16|0
1701358800000|2023-11-30 15:40:00|3.51|2.51|3.41|2.41|3.57|2.57|3.4|2.4|0
1701359100000|2023-11-30 15:45:00|3.42|2.42|3.59|2.59|3.64|2.64|3.41|2.41|0
1701359400000|2023-11-30 15:50:00|3.6|2.6|3.51|2.51|3.62|2.62|3.44|2.44|0
1701359700000|2023-11-30 15:55:00|3.52|2.52|3.28|2.28|3.53|2.53|3.28|2.28|0
1701360000000|2023-11-30 16:00:00|3.29|2.29|3.34|2.34|3.34|2.34|3.18|2.18|0
1701360300000|2023-11-30 16:05:00|3.31|2.31|3.39|2.39|3.42|2.42|3.29|2.29|0
1701360600000|2023-11-30 16:10:00|3.4|2.4|3.31|2.31|3.44|2.44|3.29|2.29|0
1701360900000|2023-11-30 16:15:00|3.3|2.3|3.48|2.48|3.48|2.48|3.29|2.29|0
1701361200000|2023-11-30 16:20:00|3.47|2.47|3.41|2.41|3.52|2.52|3.38|2.38|0
1701361500000|2023-11-30 16:25:00|3.4|2.4|3.46|2.46|3.5|2.5|3.32|2.32|0
1701361800000|2023-11-30 16:30:00|3.47|2.47|3.88|2.88|3.93|2.93|3.43|2.43|0
1701362100000|2023-11-30 16:35:00|3.9|2.9|3.97|2.97|3.98|2.98|3.86|2.86|0
1701362400000|2023-11-30 16:40:00|3.98|2.98|4|3|4.02|3.02|3.91|2.91|0
1701362700000|2023-11-30 16:45:00|3.99|2.99|3.96|2.96|4.09|3.09|3.94|2.94|0
1701363000000|2023-11-30 16:50:00|3.97|2.97|3.95|2.95|3.97|2.97|3.85|2.85|0
1701363300000|2023-11-30 16:55:00|3.94|2.94|4.08|3.08|4.09|3.09|3.91|2.91|0
1701363600000|2023-11-30 17:00:00|4.09|3.09|3.86|2.86|4.14|3.14|3.83|2.83|0
1701363900000|2023-11-30 17:05:00|3.85|2.85|3.84|2.84|3.88|2.88|3.82|2.82|0
1701364200000|2023-11-30 17:10:00|3.83|2.83|3.91|2.91|3.96|2.96|3.83|2.83|0
1701364500000|2023-11-30 17:15:00|3.92|2.92|3.38|2.38|4.01|3.01|3.34|2.34|0
1701364800000|2023-11-30 17:20:00|3.37|2.37|3.45|2.45|3.47|2.47|3.37|2.37|0
1701365100000|2023-11-30 17:25:00|3.46|2.46|3.45|2.45|3.47|2.47|3.41|2.41|0
1701365400000|2023-11-30 17:30:00|3.46|2.46|3.43|2.43|3.48|2.48|3.33|2.33|0
1701365700000|2023-11-30 17:35:00|3.42|2.42|3.38|2.38|3.43|2.43|3.34|2.34|0
1701366000000|2023-11-30 17:40:00|3.39|2.39|3.2|2.2|3.4|2.4|3.19|2.19|0
1701366300000|2023-11-30 17:45:00|3.21|2.21|3.2|2.2|3.22|2.22|3.15|2.15|0
1701366600000|2023-11-30 17:50:00|3.21|2.21|3.22|2.22|3.23|2.23|3.16|2.16|0
1701366900000|2023-11-30 17:55:00|3.23|2.23|3.22|2.22|3.28|2.28|3.2|2.2|0
1701367200000|2023-11-30 18:00:00|3.24|2.24|3.28|2.28|3.28|2.28|3.23|2.23|0
1701367500000|2023-11-30 18:05:00|3.29|2.29|3.4|2.4|3.4|2.4|3.27|2.27|0
1701367800000|2023-11-30 18:10:00|3.39|2.39|3.34|2.34|3.4|2.4|3.29|2.29|0
1701368100000|2023-11-30 18:15:00|3.33|2.33|3.31|2.31|3.33|2.33|3.27|2.27|0
1701368400000|2023-11-30 18:20:00|3.32|2.32|3.28|2.28|3.33|2.33|3.2|2.2|0
1701368700000|2023-11-30 18:25:00|3.29|2.29|3.39|2.39|3.39|2.39|3.25|2.25|0
1701369000000|2023-11-30 18:30:00|3.38|2.38|3.28|2.28|3.5|2.5|3.27|2.27|0
1701369300000|2023-11-30 18:35:00|3.27|2.27|3.26|2.26|3.3|2.3|3.24|2.24|0
1701369600000|2023-11-30 18:40:00|3.25|2.25|3.34|2.34|3.34|2.34|3.24|2.24|0
1701369900000|2023-11-30 18:45:00|3.33|2.33|3.36|2.36|3.38|2.38|3.31|2.31|0
1701370200000|2023-11-30 18:50:00|3.37|2.37|3.39|2.39|3.45|2.45|3.34|2.34|0
1701370500000|2023-11-30 18:55:00|3.4|2.4|3.27|2.27|3.4|2.4|3.27|2.27|0
1701370800000|2023-11-30 19:00:00|3.28|2.28|3.23|2.23|3.28|2.28|3.19|2.19|0
1701371100000|2023-11-30 19:05:00|3.22|2.22|3.18|2.18|3.23|2.23|3.17|2.17|0
1701371400000|2023-11-30 19:10:00|3.17|2.17|3.09|2.09|3.18|2.18|3.08|2.08|0
1701371700000|2023-11-30 19:15:00|3.1|2.1|3.08|2.08|3.12|2.12|3.04|2.04|0
1701372000000|2023-11-30 19:20:00|3.11|2.11|3.06|2.06|3.14|2.14|3.06|2.06|0
1701372300000|2023-11-30 19:25:00|3.07|2.07|3.1|2.1|3.13|2.13|3.05|2.05|0
1701372600000|2023-11-30 19:30:00|3.09|2.09|3.03|2.03|3.17|2.17|3.02|2.02|0
1701372900000|2023-11-30 19:35:00|3.02|2.02|3.02|2.02|3.05|2.05|3.01|2.01|0
1701373200000|2023-11-30 19:40:00|3.03|2.03|2.92|1.92|3.03|2.03|2.92|1.92|0
1701373500000|2023-11-30 19:45:00|2.91|1.91|2.86|1.86|2.94|1.94|2.86|1.86|0
1701373800000|2023-11-30 19:50:00|2.85|1.85|2.86|1.86|2.9|1.9|2.84|1.84|0
1701374100000|2023-11-30 19:55:00|2.85|1.85|2.83|1.83|2.89|1.89|2.81|1.81|0
1701374400000|2023-11-30 20:00:00|2.82|1.82|2.94|1.94|2.95|1.95|2.82|1.82|0
1701374700000|2023-11-30 20:05:00|2.97|1.97|3.06|2.06|3.07|2.07|2.95|1.95|0
1701375000000|2023-11-30 20:10:00|3.05|2.05|3.05|2.05|3.07|2.07|2.98|1.98|0
1701375300000|2023-11-30 20:15:00|3.06|2.06|3.05|2.05|3.09|2.09|3.02|2.02|0
1701375600000|2023-11-30 20:20:00|3.06|2.06|3.18|2.18|3.19|2.19|3.04|2.04|0
1701375900000|2023-11-30 20:25:00|3.19|2.19|3.16|2.16|3.26|2.26|3.14|2.14|0
1701376200000|2023-11-30 20:30:00|3.17|2.17|3.1|2.1|3.19|2.19|3.06|2.06|0
1701376500000|2023-11-30 20:35:00|3.11|2.11|3.02|2.02|3.11|2.11|3|2|0
1701376800000|2023-11-30 20:40:00|3.01|2.01|2.72|1.72|3.01|2.01|2.72|1.72|0
1701377100000|2023-11-30 20:45:00|2.73|1.73|2.84|1.84|2.86|1.86|2.72|1.72|0
1701377400000|2023-11-30 20:50:00|2.82|1.82|2.68|1.68|3.15|2.15|2.62|1.62|0
1701377700000|2023-11-30 20:55:00|2.67|1.67|2.55|1.55|2.67|1.67|2.5|1.5|0
1701378000000|2023-11-30 21:00:00|2.64|1.64|2.93|1.93|2.95|1.95|2.56|1.56|0
1701378300000|2023-11-30 21:05:00|2.92|1.92|2.91|1.91|2.95|1.95|2.88|1.88|0
1701378600000|2023-11-30 21:10:00|2.9|1.9|2.93|1.93|2.93|1.93|2.88|1.88|0
1701378900000|2023-11-30 21:15:00|3.01|1.81|3.02|1.82|3.03|1.83|3|1.8|0
1701379200000|2023-11-30 21:20:00|3.01|1.81|3.01|1.81|3.02|1.82|2.99|1.79|0
1701379500000|2023-11-30 21:25:00|3|1.8|3|1.8|3.03|1.83|3|1.8|0
1701379800000|2023-11-30 21:30:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1701380100000|2023-11-30 21:35:00|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1701380400000|2023-11-30 21:40:00|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1701380700000|2023-11-30 21:45:00|3.04|1.84|3.07|1.87|3.08|1.88|3.04|1.84|0
1701381000000|2023-11-30 21:50:00|3.06|1.86|3.05|1.85|3.07|1.87|3.04|1.84|0
1701381300000|2023-11-30 21:55:00|3.04|1.84|3.07|1.87|3.08|1.88|3.04|1.84|0
1701381600000|2023-11-30 22:00:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1701381900000|2023-11-30 22:05:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1701382200000|2023-11-30 22:10:00|3.06|1.86|3.05|1.85|3.07|1.87|3.04|1.84|0
1701382800000|2023-11-30 22:20:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1701383100000|2023-11-30 22:25:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1701383400000|2023-11-30 22:30:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1701383700000|2023-11-30 22:35:00|3.07|1.87|3.08|1.88|3.09|1.89|3.06|1.86|0
1701384000000|2023-11-30 22:40:00|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1701384900000|2023-11-30 22:55:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1701385200000|2023-11-30 23:00:00|3.06|1.86|3.05|1.85|3.08|1.88|3.04|1.84|0
1701385500000|2023-11-30 23:05:00|3.06|1.86|3.02|1.82|3.06|1.86|3.02|1.82|0
1701385800000|2023-11-30 23:10:00|3.01|1.81|3.05|1.85|3.05|1.85|3.01|1.81|0
1701386100000|2023-11-30 23:15:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1701386400000|2023-11-30 23:20:00|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1701386700000|2023-11-30 23:25:00|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1701387000000|2023-11-30 23:30:00|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1701387300000|2023-11-30 23:35:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1701387600000|2023-11-30 23:40:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1701387900000|2023-11-30 23:45:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1701388200000|2023-11-30 23:50:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1701388500000|2023-11-30 23:55:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1701388800000|2023-12-01 00:00:00|3.01|1.81|3.03|1.83|3.04|1.84|3|1.8|0
1701389100000|2023-12-01 00:05:00|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1701389400000|2023-12-01 00:10:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1701389700000|2023-12-01 00:15:00|2.99|1.79|2.98|1.78|3|1.8|2.98|1.78|0
1701390000000|2023-12-01 00:20:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1701390300000|2023-12-01 00:25:00|2.98|1.78|2.98|1.78|2.98|1.78|2.96|1.76|0
1701390600000|2023-12-01 00:30:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1701390900000|2023-12-01 00:35:00|3|1.8|2.98|1.78|3|1.8|2.97|1.77|0
1701391500000|2023-12-01 00:45:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1701391800000|2023-12-01 00:50:00|3|1.8|2.98|1.78|3.01|1.81|2.98|1.78|0
1701392100000|2023-12-01 00:55:00|2.99|1.79|2.97|1.77|2.99|1.79|2.96|1.76|0
1701392400000|2023-12-01 01:00:00|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1701392700000|2023-12-01 01:05:00|2.98|1.78|2.98|1.78|2.99|1.79|2.96|1.76|0
1701393000000|2023-12-01 01:10:00|2.97|1.77|3.01|1.81|3.01|1.81|2.97|1.77|0
1701393300000|2023-12-01 01:15:00|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1701393600000|2023-12-01 01:20:00|2.99|1.79|3|1.8|3.02|1.82|2.98|1.78|0
1701393900000|2023-12-01 01:25:00|2.99|1.79|3.05|1.85|3.06|1.86|2.98|1.78|0
1701394200000|2023-12-01 01:30:00|2.95|1.95|2.95|1.95|2.97|1.97|2.94|1.94|0
1701394500000|2023-12-01 01:35:00|2.96|1.96|2.92|1.92|2.96|1.96|2.92|1.92|0
1701394800000|2023-12-01 01:40:00|2.93|1.93|2.92|1.92|2.93|1.93|2.91|1.91|0
1701395100000|2023-12-01 01:45:00|2.9|1.9|2.92|1.92|2.93|1.93|2.89|1.89|0
1701395400000|2023-12-01 01:50:00|2.91|1.91|2.92|1.92|2.93|1.93|2.9|1.9|0
1701395700000|2023-12-01 01:55:00|2.93|1.93|2.93|1.93|2.94|1.94|2.92|1.92|0
1701396000000|2023-12-01 02:00:00|2.94|1.94|2.91|1.91|2.94|1.94|2.9|1.9|0
1701396300000|2023-12-01 02:05:00|2.9|1.9|2.91|1.91|2.92|1.92|2.89|1.89|0
1701396600000|2023-12-01 02:10:00|2.9|1.9|2.91|1.91|2.91|1.91|2.9|1.9|0
1701396900000|2023-12-01 02:15:00|2.9|1.9|2.89|1.89|2.91|1.91|2.89|1.89|0
1701397200000|2023-12-01 02:20:00|2.9|1.9|2.88|1.88|2.9|1.9|2.88|1.88|0
1701397500000|2023-12-01 02:25:00|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1701397800000|2023-12-01 02:30:00|2.87|1.87|2.83|1.83|2.87|1.87|2.8|1.8|0
1701398100000|2023-12-01 02:35:00|2.82|1.82|2.79|1.79|2.83|1.83|2.79|1.79|0
1701398400000|2023-12-01 02:40:00|2.8|1.8|2.79|1.79|2.81|1.81|2.79|1.79|0
1701398700000|2023-12-01 02:45:00|2.8|1.8|2.82|1.82|2.82|1.82|2.79|1.79|0
1701399000000|2023-12-01 02:50:00|2.81|1.81|2.82|1.82|2.83|1.83|2.81|1.81|0
1701399300000|2023-12-01 02:55:00|2.83|1.83|2.83|1.83|2.83|1.83|2.82|1.82|0
1701399600000|2023-12-01 03:00:00|2.84|1.84|2.85|1.85|2.85|1.85|2.83|1.83|0
1701399900000|2023-12-01 03:05:00|2.84|1.84|2.84|1.84|2.85|1.85|2.84|1.84|0
1701400200000|2023-12-01 03:10:00|2.83|1.83|2.83|1.83|2.84|1.84|2.82|1.82|0
1701400500000|2023-12-01 03:15:00|2.84|1.84|2.84|1.84|2.84|1.84|2.82|1.82|0
1701400800000|2023-12-01 03:20:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1701401100000|2023-12-01 03:25:00|2.83|1.83|2.85|1.85|2.85|1.85|2.83|1.83|0
1701401400000|2023-12-01 03:30:00|2.84|1.84|2.86|1.86|2.87|1.87|2.84|1.84|0
1701401700000|2023-12-01 03:35:00|2.87|1.87|2.89|1.89|2.89|1.89|2.86|1.86|0
1701402000000|2023-12-01 03:40:00|2.88|1.88|2.92|1.92|2.93|1.93|2.88|1.88|0
1701402300000|2023-12-01 03:45:00|2.91|1.91|2.92|1.92|2.92|1.92|2.9|1.9|0
1701402600000|2023-12-01 03:50:00|2.93|1.93|2.91|1.91|2.93|1.93|2.9|1.9|0
1701402900000|2023-12-01 03:55:00|2.9|1.9|2.89|1.89|2.91|1.91|2.88|1.88|0
1701403200000|2023-12-01 04:00:00|2.9|1.9|2.89|1.89|2.9|1.9|2.88|1.88|0
1701403500000|2023-12-01 04:05:00|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1701403800000|2023-12-01 04:10:00|2.88|1.88|2.88|1.88|2.89|1.89|2.88|1.88|0
1701404100000|2023-12-01 04:15:00|2.87|1.87|2.87|1.87|2.88|1.88|2.87|1.87|0
1701404400000|2023-12-01 04:20:00|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1701405300000|2023-12-01 04:35:00|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1701405600000|2023-12-01 04:40:00|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1701405900000|2023-12-01 04:45:00|2.85|1.85|2.83|1.83|2.86|1.86|2.83|1.83|0
1701406200000|2023-12-01 04:50:00|2.82|1.82|2.82|1.82|2.83|1.83|2.82|1.82|0
1701406500000|2023-12-01 04:55:00|2.83|1.83|2.83|1.83|2.84|1.84|2.83|1.83|0
1701406800000|2023-12-01 05:00:00|2.84|1.84|2.83|1.83|2.84|1.84|2.83|1.83|0
1701407100000|2023-12-01 05:05:00|2.84|1.84|2.86|1.86|2.89|1.89|2.84|1.84|0
1701407400000|2023-12-01 05:10:00|2.85|1.85|2.86|1.86|2.87|1.87|2.83|1.83|0
1701407700000|2023-12-01 05:15:00|2.85|1.85|2.84|1.84|2.86|1.86|2.84|1.84|0
1701408000000|2023-12-01 05:20:00|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1701408300000|2023-12-01 05:25:00|2.83|1.83|2.83|1.83|2.84|1.84|2.83|1.83|0
1701408600000|2023-12-01 05:30:00|2.84|1.84|2.82|1.82|2.88|1.88|2.82|1.82|0
1701408900000|2023-12-01 05:35:00|2.81|1.81|2.8|1.8|2.81|1.81|2.78|1.78|0
1701409200000|2023-12-01 05:40:00|2.81|1.81|2.81|1.81|2.81|1.81|2.8|1.8|0
1701409500000|2023-12-01 05:45:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1701409800000|2023-12-01 05:50:00|2.79|1.79|2.8|1.8|2.8|1.8|2.78|1.78|0
1701410100000|2023-12-01 05:55:00|2.79|1.79|2.81|1.81|2.82|1.82|2.79|1.79|0
1701410400000|2023-12-01 06:00:00|2.82|1.82|2.82|1.82|2.82|1.82|2.81|1.81|0
1701410700000|2023-12-01 06:05:00|2.81|1.81|2.81|1.81|2.82|1.82|2.81|1.81|0
1701411000000|2023-12-01 06:10:00|2.8|1.8|2.77|1.77|2.81|1.81|2.76|1.76|0
1701411300000|2023-12-01 06:15:00|2.78|1.78|2.78|1.78|2.79|1.79|2.77|1.77|0
1701411600000|2023-12-01 06:20:00|2.77|1.77|2.77|1.77|2.78|1.78|2.77|1.77|0
1701411900000|2023-12-01 06:25:00|2.78|1.78|2.82|1.82|2.82|1.82|2.78|1.78|0
1701412200000|2023-12-01 06:30:00|2.83|1.83|2.81|1.81|2.84|1.84|2.81|1.81|0
1701412500000|2023-12-01 06:35:00|2.8|1.8|2.83|1.83|2.83|1.83|2.8|1.8|0
1701412800000|2023-12-01 06:40:00|2.84|1.84|2.84|1.84|2.84|1.84|2.83|1.83|0
1701413100000|2023-12-01 06:45:00|2.83|1.83|2.85|1.85|2.85|1.85|2.83|1.83|0
1701413400000|2023-12-01 06:50:00|2.84|1.84|2.82|1.82|2.84|1.84|2.81|1.81|0
1701413700000|2023-12-01 06:55:00|2.81|1.81|2.81|1.81|2.83|1.83|2.81|1.81|0
1701414000000|2023-12-01 07:00:00|2.82|1.82|2.79|1.79|2.84|1.84|2.77|1.77|0
1701414300000|2023-12-01 07:05:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1701414600000|2023-12-01 07:10:00|2.81|1.81|2.8|1.8|2.81|1.81|2.79|1.79|0
1701414900000|2023-12-01 07:15:00|2.81|1.81|2.8|1.8|2.81|1.81|2.78|1.78|0
1701415200000|2023-12-01 07:20:00|2.79|1.79|2.8|1.8|2.8|1.8|2.77|1.77|0
1701415500000|2023-12-01 07:25:00|2.79|1.79|2.79|1.79|2.8|1.8|2.77|1.77|0
1701415800000|2023-12-01 07:30:00|2.78|1.78|2.77|1.77|2.8|1.8|2.77|1.77|0
1701416100000|2023-12-01 07:35:00|2.76|1.76|2.76|1.76|2.77|1.77|2.75|1.75|0
1701416400000|2023-12-01 07:40:00|2.77|1.77|2.74|1.74|2.77|1.77|2.74|1.74|0
1701416700000|2023-12-01 07:45:00|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1701417000000|2023-12-01 07:50:00|2.78|1.78|2.81|1.81|2.81|1.81|2.77|1.77|0
1701417300000|2023-12-01 07:55:00|2.8|1.8|2.79|1.79|2.81|1.81|2.79|1.79|0
1701417600000|2023-12-01 08:00:00|2.78|1.78|2.71|1.71|2.79|1.79|2.71|1.71|0
1701417900000|2023-12-01 08:05:00|2.72|1.72|2.7|1.7|2.72|1.72|2.68|1.68|0
1701418200000|2023-12-01 08:10:00|2.71|1.71|2.73|1.73|2.74|1.74|2.69|1.69|0
1701418500000|2023-12-01 08:15:00|2.72|1.72|2.69|1.69|2.74|1.74|2.69|1.69|0
1701418800000|2023-12-01 08:20:00|2.71|1.71|2.71|1.71|2.71|1.71|2.69|1.69|0
1701419100000|2023-12-01 08:25:00|2.7|1.7|2.69|1.69|2.72|1.72|2.69|1.69|0
1701419400000|2023-12-01 08:30:00|2.7|1.7|2.65|1.65|2.71|1.71|2.63|1.63|0
1701419700000|2023-12-01 08:35:00|2.64|1.64|2.58|1.58|2.64|1.64|2.57|1.57|0
1701420000000|2023-12-01 08:40:00|2.59|1.59|2.59|1.59|2.61|1.61|2.57|1.57|0
1701420300000|2023-12-01 08:45:00|2.58|1.58|2.68|1.68|2.7|1.7|2.55|1.55|0
1701420600000|2023-12-01 08:50:00|2.67|1.67|2.65|1.65|2.68|1.68|2.64|1.64|0
1701420900000|2023-12-01 08:55:00|2.64|1.64|2.64|1.64|2.65|1.65|2.62|1.62|0
1701421200000|2023-12-01 09:00:00|2.65|1.65|2.73|1.73|2.74|1.74|2.63|1.63|0
1701421500000|2023-12-01 09:05:00|2.72|1.72|2.72|1.72|2.76|1.76|2.71|1.71|0
1701421800000|2023-12-01 09:10:00|2.71|1.71|2.74|1.74|2.75|1.75|2.71|1.71|0
1701422100000|2023-12-01 09:15:00|2.72|1.72|2.71|1.71|2.74|1.74|2.71|1.71|0
1701422400000|2023-12-01 09:20:00|2.72|1.72|2.71|1.71|2.72|1.72|2.69|1.69|0
1701422700000|2023-12-01 09:25:00|2.72|1.72|2.7|1.7|2.73|1.73|2.7|1.7|0
1701423000000|2023-12-01 09:30:00|2.69|1.69|2.67|1.67|2.69|1.69|2.66|1.66|0
1701423300000|2023-12-01 09:35:00|2.66|1.66|2.68|1.68|2.7|1.7|2.66|1.66|0
1701423600000|2023-12-01 09:40:00|2.67|1.67|2.66|1.66|2.68|1.68|2.66|1.66|0
1701423900000|2023-12-01 09:45:00|2.67|1.67|2.68|1.68|2.69|1.69|2.66|1.66|0
1701424200000|2023-12-01 09:50:00|2.69|1.69|2.73|1.73|2.73|1.73|2.68|1.68|0
1701424500000|2023-12-01 09:55:00|2.72|1.72|2.74|1.74|2.75|1.75|2.72|1.72|0
1701424800000|2023-12-01 10:00:00|2.75|1.75|2.75|1.75|2.78|1.78|2.74|1.74|0
1701425100000|2023-12-01 10:05:00|2.76|1.76|2.75|1.75|2.76|1.76|2.74|1.74|0
1701425400000|2023-12-01 10:10:00|2.74|1.74|2.76|1.76|2.76|1.76|2.74|1.74|0
1701425700000|2023-12-01 10:15:00|2.77|1.77|2.75|1.75|2.77|1.77|2.74|1.74|0
1701426000000|2023-12-01 10:20:00|2.76|1.76|2.76|1.76|2.77|1.77|2.75|1.75|0
1701426300000|2023-12-01 10:25:00|2.75|1.75|2.77|1.77|2.78|1.78|2.75|1.75|0
1701426600000|2023-12-01 10:30:00|2.76|1.76|2.78|1.78|2.78|1.78|2.76|1.76|0
1701426900000|2023-12-01 10:35:00|2.79|1.79|2.82|1.82|2.82|1.82|2.79|1.79|0
1701427200000|2023-12-01 10:40:00|2.68|1.68|2.69|1.69|2.7|1.7|2.68|1.68|0
1701427500000|2023-12-01 10:45:00|2.68|1.68|2.67|1.67|2.69|1.69|2.66|1.66|0
1701427800000|2023-12-01 10:50:00|2.66|1.66|2.7|1.7|2.71|1.71|2.66|1.66|0
1701428100000|2023-12-01 10:55:00|2.71|1.71|2.72|1.72|2.72|1.72|2.69|1.69|0
1701428400000|2023-12-01 11:00:00|2.71|1.71|2.7|1.7|2.72|1.72|2.69|1.69|0
1701428700000|2023-12-01 11:05:00|2.71|1.71|2.74|1.74|2.74|1.74|2.7|1.7|0
1701429000000|2023-12-01 11:10:00|2.73|1.73|2.7|1.7|2.75|1.75|2.7|1.7|0
1701429300000|2023-12-01 11:15:00|2.69|1.69|2.7|1.7|2.7|1.7|2.68|1.68|0
1701429600000|2023-12-01 11:20:00|2.69|1.69|2.66|1.66|2.69|1.69|2.66|1.66|0
1701429900000|2023-12-01 11:25:00|2.67|1.67|2.68|1.68|2.69|1.69|2.66|1.66|0
1701430200000|2023-12-01 11:30:00|2.67|1.67|2.65|1.65|2.68|1.68|2.65|1.65|0
1701430500000|2023-12-01 11:35:00|2.64|1.64|2.7|1.7|2.72|1.72|2.64|1.64|0
1701430800000|2023-12-01 11:40:00|2.71|1.71|2.75|1.75|2.76|1.76|2.7|1.7|0
1701431100000|2023-12-01 11:45:00|2.76|1.76|2.74|1.74|2.76|1.76|2.72|1.72|0
1701431400000|2023-12-01 11:50:00|2.75|1.75|2.71|1.71|2.75|1.75|2.71|1.71|0
1701431700000|2023-12-01 11:55:00|2.69|1.69|2.71|1.71|2.74|1.74|2.69|1.69|0
1701432000000|2023-12-01 12:00:00|2.72|1.72|2.75|1.75|2.76|1.76|2.72|1.72|0
1701432300000|2023-12-01 12:05:00|2.76|1.76|2.79|1.79|2.79|1.79|2.74|1.74|0
1701432600000|2023-12-01 12:10:00|2.8|1.8|2.84|1.84|2.86|1.86|2.79|1.79|0
1701432900000|2023-12-01 12:15:00|2.85|1.85|2.89|1.89|2.89|1.89|2.85|1.85|0
1701433200000|2023-12-01 12:20:00|2.9|1.9|2.91|1.91|2.95|1.95|2.9|1.9|0
1701433500000|2023-12-01 12:25:00|2.9|1.9|2.61|1.61|2.9|1.9|2.6|1.6|0
1701433800000|2023-12-01 12:30:00|2.6|1.6|2.62|1.62|2.62|1.62|2.58|1.58|0
1701434100000|2023-12-01 12:35:00|2.63|1.63|2.63|1.63|2.64|1.64|2.61|1.61|0
1701434400000|2023-12-01 12:40:00|2.62|1.62|2.62|1.62|2.64|1.64|2.62|1.62|0
1701434700000|2023-12-01 12:45:00|2.65|1.65|2.73|1.73|2.74|1.74|2.64|1.64|0
1701435000000|2023-12-01 12:50:00|2.74|1.74|2.77|1.77|2.78|1.78|2.71|1.71|0
1701435300000|2023-12-01 12:55:00|2.75|1.75|2.74|1.74|2.77|1.77|2.73|1.73|0
1701435600000|2023-12-01 13:00:00|2.75|1.75|2.69|1.69|2.75|1.75|2.66|1.66|0
1701435900000|2023-12-01 13:05:00|2.68|1.68|2.69|1.69|2.7|1.7|2.66|1.66|0
1701436200000|2023-12-01 13:10:00|2.68|1.68|2.71|1.71|2.73|1.73|2.67|1.67|0
1701436500000|2023-12-01 13:15:00|2.72|1.72|2.66|1.66|2.74|1.74|2.66|1.66|0
1701436800000|2023-12-01 13:20:00|2.67|1.67|2.64|1.64|2.68|1.68|2.64|1.64|0
1701437100000|2023-12-01 13:25:00|2.63|1.63|2.65|1.65|2.65|1.65|2.62|1.62|0
1701437400000|2023-12-01 13:30:00|2.64|1.64|2.65|1.65|2.67|1.67|2.61|1.61|0
1701437700000|2023-12-01 13:35:00|2.64|1.64|2.64|1.64|2.65|1.65|2.62|1.62|0
1701438000000|2023-12-01 13:40:00|2.63|1.63|2.63|1.63|2.68|1.68|2.63|1.63|0
1701438300000|2023-12-01 13:45:00|2.66|1.66|2.71|1.71|2.73|1.73|2.63|1.63|0
1701438600000|2023-12-01 13:50:00|2.7|1.7|2.68|1.68|2.74|1.74|2.68|1.68|0
1701438900000|2023-12-01 13:55:00|2.67|1.67|2.72|1.72|2.74|1.74|2.63|1.63|0
1701439200000|2023-12-01 14:00:00|2.73|1.73|2.73|1.73|2.75|1.75|2.71|1.71|0
1701439500000|2023-12-01 14:05:00|2.72|1.72|2.68|1.68|2.73|1.73|2.68|1.68|0
1701439800000|2023-12-01 14:10:00|2.67|1.67|2.75|1.75|2.76|1.76|2.67|1.67|0
1701440100000|2023-12-01 14:15:00|2.74|1.74|2.77|1.77|2.78|1.78|2.74|1.74|0
1701440400000|2023-12-01 14:20:00|2.76|1.76|2.77|1.77|2.78|1.78|2.73|1.73|0
1701440700000|2023-12-01 14:25:00|2.76|1.76|2.65|1.65|2.76|1.76|2.65|1.65|0
1701441000000|2023-12-01 14:30:00|2.67|1.67|2.73|1.73|2.83|1.83|2.65|1.65|0
1701441300000|2023-12-01 14:35:00|2.74|1.74|2.64|1.64|2.8|1.8|2.64|1.64|0
1701441600000|2023-12-01 14:40:00|2.65|1.65|2.55|1.55|2.65|1.65|2.55|1.55|0
1701441900000|2023-12-01 14:45:00|2.54|1.54|2.56|1.56|2.6|1.6|2.51|1.51|0
1701442200000|2023-12-01 14:50:00|2.55|1.55|2.5|1.5|2.62|1.62|2.5|1.5|0
1701442500000|2023-12-01 14:55:00|2.51|1.51|2.54|1.54|2.56|1.56|2.51|1.51|0
1701442800000|2023-12-01 15:00:00|2.53|1.53|2.44|1.44|2.56|1.56|2.38|1.38|0
1701443100000|2023-12-01 15:05:00|2.43|1.43|2.48|1.48|2.53|1.53|2.4|1.4|0
1701443400000|2023-12-01 15:10:00|2.5|1.5|2.61|1.61|2.62|1.62|2.45|1.45|0
1701443700000|2023-12-01 15:15:00|2.6|1.6|2.6|1.6|2.74|1.74|2.58|1.58|0
1701444000000|2023-12-01 15:20:00|2.59|1.59|2.67|1.67|2.7|1.7|2.59|1.59|0
1701444300000|2023-12-01 15:25:00|2.66|1.66|2.79|1.79|2.8|1.8|2.66|1.66|0
1701444600000|2023-12-01 15:30:00|2.8|1.8|2.67|1.67|2.89|1.89|2.66|1.66|0
1701444900000|2023-12-01 15:35:00|2.65|1.65|2.69|1.69|2.69|1.69|2.59|1.59|0
1701445200000|2023-12-01 15:40:00|2.67|1.67|2.63|1.63|2.73|1.73|2.6|1.6|0
1701445500000|2023-12-01 15:45:00|2.62|1.62|2.57|1.57|2.63|1.63|2.56|1.56|0
1701445800000|2023-12-01 15:50:00|2.58|1.58|2.56|1.56|2.6|1.6|2.53|1.53|0
1701446100000|2023-12-01 15:55:00|2.55|1.55|2.58|1.58|2.62|1.62|2.55|1.55|0
1701446400000|2023-12-01 16:00:00|2.62|1.62|2.32|1.32|2.8|1.8|2.28|1.28|0
1701446700000|2023-12-01 16:05:00|2.34|1.34|2.26|1.26|2.44|1.44|2.24|1.24|0
1701447000000|2023-12-01 16:10:00|2.24|1.24|2.07|1.07|2.27|1.27|2.06|1.06|0
1701447300000|2023-12-01 16:15:00|2.08|1.08|2.13|1.13|2.19|1.19|2.05|1.05|0
1701447600000|2023-12-01 16:20:00|2.14|1.14|2.19|1.19|2.26|1.26|2.13|1.13|0
1701447900000|2023-12-01 16:25:00|2.18|1.18|2.04|1.04|2.18|1.18|2.02|1.02|0
1701448200000|2023-12-01 16:30:00|2.05|1.05|1.98|0.98|2.19|1.19|1.97|0.97|0
1701448500000|2023-12-01 16:35:00|1.99|0.99|2.07|1.07|2.11|1.11|1.99|0.99|0
1701448800000|2023-12-01 16:40:00|2.09|1.09|2.17|1.17|2.41|1.41|1.91|0.91|0
1701449100000|2023-12-01 16:45:00|2.18|1.18|2.22|1.22|2.32|1.32|2.18|1.18|0
1701449400000|2023-12-01 16:50:00|2.23|1.23|2.12|1.12|2.25|1.25|2.05|1.05|0
1701449700000|2023-12-01 16:55:00|2.11|1.11|2.15|1.15|2.15|1.15|2.1|1.1|0
1701450000000|2023-12-01 17:00:00|2.14|1.14|2.13|1.13|2.18|1.18|2.11|1.11|0
1701450300000|2023-12-01 17:05:00|2.14|1.14|2.08|1.08|2.14|1.14|2.04|1.04|0
1701450600000|2023-12-01 17:10:00|2.1|1.1|2.04|1.04|2.1|1.1|2.02|1.02|0
1701450900000|2023-12-01 17:15:00|2.05|1.05|2.1|1.1|2.12|1.12|2.01|1.01|0
1701451200000|2023-12-01 17:20:00|2.11|1.11|2.07|1.07|2.15|1.15|2.05|1.05|0
1701451500000|2023-12-01 17:25:00|2.08|1.08|2.22|1.22|2.22|1.22|2|1|0
1701451800000|2023-12-01 17:30:00|2.23|1.23|2.23|1.23|2.25|1.25|2.14|1.14|0
1701452100000|2023-12-01 17:35:00|2.24|1.24|2.18|1.18|2.26|1.26|2.17|1.17|0
1701452400000|2023-12-01 17:40:00|2.19|1.19|2.16|1.16|2.21|1.21|2.14|1.14|0
1701452700000|2023-12-01 17:45:00|2.15|1.15|2.08|1.08|2.16|1.16|2.07|1.07|0
1701453000000|2023-12-01 17:50:00|2.09|1.09|2.08|1.08|2.11|1.11|2.07|1.07|0
1701453300000|2023-12-01 17:55:00|2.06|1.06|2.08|1.08|2.09|1.09|2.04|1.04|0
1701453600000|2023-12-01 18:00:00|2.09|1.09|2.11|1.11|2.13|1.13|2.07|1.07|0
1701453900000|2023-12-01 18:05:00|2.12|1.12|2.16|1.16|2.19|1.19|2.12|1.12|0
1701454200000|2023-12-01 18:10:00|2.17|1.17|2.23|1.23|2.27|1.27|2.15|1.15|0
1701454500000|2023-12-01 18:15:00|2.24|1.24|2.2|1.2|2.27|1.27|2.19|1.19|0
1701454800000|2023-12-01 18:20:00|2.19|1.19|2.18|1.18|2.26|1.26|2.16|1.16|0
1701455100000|2023-12-01 18:25:00|2.17|1.17|2.28|1.28|2.28|1.28|2.16|1.16|0
1701455400000|2023-12-01 18:30:00|2.29|1.29|2.26|1.26|2.32|1.32|2.25|1.25|0
1701455700000|2023-12-01 18:35:00|2.27|1.27|2.32|1.32|2.33|1.33|2.24|1.24|0
1701456000000|2023-12-01 18:40:00|2.33|1.33|2.26|1.26|2.36|1.36|2.25|1.25|0
1701456300000|2023-12-01 18:45:00|2.27|1.27|2.31|1.31|2.31|1.31|2.26|1.26|0
1701456600000|2023-12-01 18:50:00|2.3|1.3|2.32|1.32|2.34|1.34|2.27|1.27|0
1701456900000|2023-12-01 18:55:00|2.31|1.31|2.34|1.34|2.34|1.34|2.29|1.29|0
1701457200000|2023-12-01 19:00:00|2.33|1.33|2.28|1.28|2.35|1.35|2.26|1.26|0
1701457500000|2023-12-01 19:05:00|2.3|1.3|2.36|1.36|2.36|1.36|2.29|1.29|0
1701457800000|2023-12-01 19:10:00|2.35|1.35|2.24|1.24|2.36|1.36|2.23|1.23|0
1701458100000|2023-12-01 19:15:00|2.26|1.26|2.28|1.28|2.28|1.28|2.22|1.22|0
1701458400000|2023-12-01 19:20:00|2.29|1.29|2.21|1.21|2.3|1.3|2.2|1.2|0
1701458700000|2023-12-01 19:25:00|2.22|1.22|2.23|1.23|2.27|1.27|2.22|1.22|0
1701459000000|2023-12-01 19:30:00|2.22|1.22|2.22|1.22|2.24|1.24|2.2|1.2|0
1701459300000|2023-12-01 19:35:00|2.23|1.23|2.2|1.2|2.25|1.25|2.19|1.19|0
1701459600000|2023-12-01 19:40:00|2.21|1.21|2.23|1.23|2.28|1.28|2.19|1.19|0
1701459900000|2023-12-01 19:45:00|2.24|1.24|2.16|1.16|2.25|1.25|2.15|1.15|0
1701460200000|2023-12-01 19:50:00|2.17|1.17|2.15|1.15|2.17|1.17|2.13|1.13|0
1701460500000|2023-12-01 19:55:00|2.14|1.14|2.09|1.09|2.15|1.15|2.09|1.09|0
1701460800000|2023-12-01 20:00:00|2.1|1.1|2.11|1.11|2.11|1.11|2.08|1.08|0
1701461100000|2023-12-01 20:05:00|2.12|1.12|2.17|1.17|2.24|1.24|2.11|1.11|0
1701461400000|2023-12-01 20:10:00|2.18|1.18|2.15|1.15|2.18|1.18|2.1|1.1|0
1701461700000|2023-12-01 20:15:00|2.16|1.16|2.16|1.16|2.18|1.18|2.14|1.14|0
1701462000000|2023-12-01 20:20:00|2.17|1.17|2.17|1.17|2.2|1.2|2.15|1.15|0
1701462300000|2023-12-01 20:25:00|2.16|1.16|2.09|1.09|2.16|1.16|2.09|1.09|0
1701462600000|2023-12-01 20:30:00|2.1|1.1|2.07|1.07|2.11|1.11|2.06|1.06|0
1701462900000|2023-12-01 20:35:00|2.08|1.08|2.13|1.13|2.13|1.13|2.07|1.07|0
1701463200000|2023-12-01 20:40:00|2.14|1.14|2.12|1.12|2.14|1.14|2.1|1.1|0
1701463500000|2023-12-01 20:45:00|2.13|1.13|2.1|1.1|2.14|1.14|2.09|1.09|0
1701463800000|2023-12-01 20:50:00|2.11|1.11|2.18|1.18|2.18|1.18|2.09|1.09|0
1701464100000|2023-12-01 20:55:00|2.15|1.15|2.08|1.08|2.15|1.15|2.02|1.02|0
1701464400000|2023-12-01 21:00:00|2.09|1.09|2.04|1.04|2.12|1.12|2.03|1.03|0
1701464700000|2023-12-01 21:05:00|2.05|1.05|2.06|1.06|2.07|1.07|2.03|1.03|0
1701465000000|2023-12-01 21:10:00|2.05|1.05|2.05|1.05|2.07|1.07|2.05|1.05|0
1701654300000|2023-12-04 01:45:00|1.75|0.75|1.74|0.74|1.76|0.76|1.74|0.74|0
1701654600000|2023-12-04 01:50:00|1.75|0.75|1.75|0.75|1.76|0.76|1.74|0.74|0
1701654900000|2023-12-04 01:55:00|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1701655200000|2023-12-04 02:00:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1701655500000|2023-12-04 02:05:00|1.76|0.76|1.77|0.77|1.77|0.77|1.75|0.75|0
1701655800000|2023-12-04 02:10:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1701656100000|2023-12-04 02:15:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1701656400000|2023-12-04 02:20:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1701656700000|2023-12-04 02:25:00|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1701657000000|2023-12-04 02:30:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1701657300000|2023-12-04 02:35:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1701657600000|2023-12-04 02:40:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1701657900000|2023-12-04 02:45:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1701658200000|2023-12-04 02:50:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1701658500000|2023-12-04 02:55:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1701658800000|2023-12-04 03:00:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1701659100000|2023-12-04 03:05:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1701659400000|2023-12-04 03:10:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1701659700000|2023-12-04 03:15:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1701660000000|2023-12-04 03:20:00|1.76|0.76|1.77|0.77|1.77|0.77|1.75|0.75|0
1701660300000|2023-12-04 03:25:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1701660600000|2023-12-04 03:30:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1701660900000|2023-12-04 03:35:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1701661200000|2023-12-04 03:40:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1701661500000|2023-12-04 03:45:00|1.74|0.74|1.75|0.75|1.76|0.76|1.74|0.74|0
1701661800000|2023-12-04 03:50:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1701662100000|2023-12-04 03:55:00|1.75|0.75|1.74|0.74|1.75|0.75|1.73|0.73|0
1701662400000|2023-12-04 04:00:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1701663000000|2023-12-04 04:10:00|1.73|0.73|1.72|0.72|1.74|0.74|1.72|0.72|0
1701663300000|2023-12-04 04:15:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1701663600000|2023-12-04 04:20:00|1.72|0.72|1.71|0.71|1.72|0.72|1.7|0.7|0
1701663900000|2023-12-04 04:25:00|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1701664200000|2023-12-04 04:30:00|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1701664500000|2023-12-04 04:35:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1701664800000|2023-12-04 04:40:00|1.7|0.7|1.69|0.69|1.71|0.71|1.68|0.68|0
1701665100000|2023-12-04 04:45:00|1.7|0.7|1.7|0.7|1.7|0.7|1.69|0.69|0
1701665400000|2023-12-04 04:50:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1701665700000|2023-12-04 04:55:00|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1701666000000|2023-12-04 05:00:00|1.7|0.7|1.72|0.72|1.72|0.72|1.69|0.69|0
1701666300000|2023-12-04 05:05:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1701666600000|2023-12-04 05:10:00|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1701666900000|2023-12-04 05:15:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1701667200000|2023-12-04 05:20:00|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1701667500000|2023-12-04 05:25:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1701667800000|2023-12-04 05:30:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1701668100000|2023-12-04 05:35:00|1.71|0.71|1.71|0.71|1.72|0.72|1.7|0.7|0
1701668400000|2023-12-04 05:40:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1701668700000|2023-12-04 05:45:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1701669000000|2023-12-04 05:50:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1701669300000|2023-12-04 05:55:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1701669600000|2023-12-04 06:00:00|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1701669900000|2023-12-04 06:05:00|1.71|0.71|1.71|0.71|1.72|0.72|1.7|0.7|0
1701670200000|2023-12-04 06:10:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1701670500000|2023-12-04 06:15:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1701670800000|2023-12-04 06:20:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1701671100000|2023-12-04 06:25:00|1.72|0.72|1.72|0.72|1.72|0.72|1.71|0.71|0
1701671400000|2023-12-04 06:30:00|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1701671700000|2023-12-04 06:35:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1701672000000|2023-12-04 06:40:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1701672300000|2023-12-04 06:45:00|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1701672600000|2023-12-04 06:50:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1701672900000|2023-12-04 06:55:00|1.73|0.73|1.73|0.73|1.75|0.75|1.72|0.72|0
1701673200000|2023-12-04 07:00:00|1.72|0.72|1.73|0.73|1.73|0.73|1.7|0.7|0
1701673500000|2023-12-04 07:05:00|1.72|0.72|1.74|0.74|1.75|0.75|1.72|0.72|0
1701673800000|2023-12-04 07:10:00|1.75|0.75|1.75|0.75|1.76|0.76|1.74|0.74|0
1701674100000|2023-12-04 07:15:00|1.76|0.76|1.77|0.77|1.77|0.77|1.75|0.75|0
1701674400000|2023-12-04 07:20:00|1.76|0.76|1.76|0.76|1.77|0.77|1.75|0.75|0
1701674700000|2023-12-04 07:25:00|1.75|0.75|1.76|0.76|1.76|0.76|1.74|0.74|0
1701675000000|2023-12-04 07:30:00|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1701675300000|2023-12-04 07:35:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1701675600000|2023-12-04 07:40:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1701675900000|2023-12-04 07:45:00|1.77|0.77|1.76|0.76|1.78|0.78|1.76|0.76|0
1701676200000|2023-12-04 07:50:00|1.77|0.77|1.79|0.79|1.81|0.81|1.76|0.76|0
1701676500000|2023-12-04 07:55:00|1.8|0.8|1.82|0.82|1.83|0.83|1.8|0.8|0
1701676800000|2023-12-04 08:00:00|1.81|0.81|1.82|0.82|1.83|0.83|1.79|0.79|0
1701677100000|2023-12-04 08:05:00|1.83|0.83|1.82|0.82|1.84|0.84|1.81|0.81|0
1701677400000|2023-12-04 08:10:00|1.83|0.83|2.18|1.18|2.55|1.55|1.81|0.81|0
1701677700000|2023-12-04 08:15:00|2.16|1.16|2.19|1.19|2.2|1.2|2.16|1.16|0
1701678000000|2023-12-04 08:20:00|2.18|1.18|2.15|1.15|2.19|1.19|2.15|1.15|0
1701678300000|2023-12-04 08:25:00|2.14|1.14|2.11|1.11|2.15|1.15|2.11|1.11|0
1701678600000|2023-12-04 08:30:00|2.1|1.1|2.07|1.07|2.11|1.11|2.05|1.05|0
1701678900000|2023-12-04 08:35:00|2.06|1.06|2.05|1.05|2.09|1.09|2.04|1.04|0
1701679200000|2023-12-04 08:40:00|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1701679500000|2023-12-04 08:45:00|2.04|1.04|2.01|1.01|2.07|1.07|2.01|1.01|0
1701679800000|2023-12-04 08:50:00|2|1|2.05|1.05|2.06|1.06|2|1|0
1701680100000|2023-12-04 08:55:00|2.06|1.06|2.04|1.04|2.07|1.07|1.85|0.85|0
1701680400000|2023-12-04 09:00:00|2.03|1.03|2.07|1.07|2.07|1.07|2.03|1.03|0
1701680700000|2023-12-04 09:05:00|2.08|1.08|2.15|1.15|2.15|1.15|2.07|1.07|0
1701681000000|2023-12-04 09:10:00|2.14|1.14|2.16|1.16|2.17|1.17|2.14|1.14|0
1701681300000|2023-12-04 09:15:00|2.17|1.17|2.13|1.13|2.17|1.17|2.13|1.13|0
1701681600000|2023-12-04 09:20:00|2.14|1.14|2.15|1.15|2.17|1.17|2.13|1.13|0
1701681900000|2023-12-04 09:25:00|2.14|1.14|2.12|1.12|2.15|1.15|2.11|1.11|0
1701682200000|2023-12-04 09:30:00|2.11|1.11|2.11|1.11|2.13|1.13|2.1|1.1|0
1701682500000|2023-12-04 09:35:00|2.13|1.13|2.13|1.13|2.15|1.15|2.12|1.12|0
1701682800000|2023-12-04 09:40:00|2.14|1.14|2.09|1.09|2.14|1.14|2.09|1.09|0
1701683100000|2023-12-04 09:45:00|2.1|1.1|2.09|1.09|2.11|1.11|2.07|1.07|0
1701683400000|2023-12-04 09:50:00|2.08|1.08|2.07|1.07|2.09|1.09|2.06|1.06|0
1701683700000|2023-12-04 09:55:00|2.06|1.06|2.06|1.06|2.08|1.08|2.06|1.06|0
1701684000000|2023-12-04 10:00:00|2.05|1.05|2.09|1.09|2.09|1.09|2.05|1.05|0
1701684300000|2023-12-04 10:05:00|2.1|1.1|2.06|1.06|2.11|1.11|2.06|1.06|0
1701684600000|2023-12-04 10:10:00|2.07|1.07|2.07|1.07|2.09|1.09|2.06|1.06|0
1701684900000|2023-12-04 10:15:00|2.08|1.08|2.06|1.06|2.09|1.09|2.06|1.06|0
1701685200000|2023-12-04 10:20:00|2.05|1.05|2.07|1.07|2.07|1.07|2.03|1.03|0
1701685500000|2023-12-04 10:25:00|2.06|1.06|2.05|1.05|2.07|1.07|2.03|1.03|0
1701685800000|2023-12-04 10:30:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1701686100000|2023-12-04 10:35:00|2.05|1.05|2.08|1.08|2.08|1.08|2.04|1.04|0
1701686400000|2023-12-04 10:40:00|2.09|1.09|2.12|1.12|2.13|1.13|2.09|1.09|0
1701686700000|2023-12-04 10:45:00|2.11|1.11|2.1|1.1|2.12|1.12|2.09|1.09|0
1701687000000|2023-12-04 10:50:00|2.09|1.09|2.09|1.09|2.11|1.11|2.08|1.08|0
1701687300000|2023-12-04 10:55:00|2.1|1.1|2.06|1.06|2.11|1.11|2.06|1.06|0
1701687600000|2023-12-04 11:00:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1701687900000|2023-12-04 11:05:00|2.05|1.05|2.11|1.11|2.11|1.11|2.04|1.04|0
1701688200000|2023-12-04 11:10:00|2.1|1.1|2.09|1.09|2.11|1.11|2.08|1.08|0
1701688500000|2023-12-04 11:15:00|2.08|1.08|2.08|1.08|2.1|1.1|2.08|1.08|0
1701688800000|2023-12-04 11:20:00|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1701689100000|2023-12-04 11:25:00|2.09|1.09|2.05|1.05|2.1|1.1|2.05|1.05|0
1701689400000|2023-12-04 11:30:00|2.06|1.06|2.07|1.07|2.08|1.08|2.05|1.05|0
1701689700000|2023-12-04 11:35:00|2.08|1.08|2.11|1.11|2.11|1.11|2.08|1.08|0
1701690000000|2023-12-04 11:40:00|2.12|1.12|2.12|1.12|2.13|1.13|2.11|1.11|0
1701690300000|2023-12-04 11:45:00|2.11|1.11|2.12|1.12|2.13|1.13|2.1|1.1|0
1701690600000|2023-12-04 11:50:00|2.11|1.11|2.11|1.11|2.13|1.13|2.11|1.11|0
1701690900000|2023-12-04 11:55:00|2.13|1.13|2.13|1.13|2.16|1.16|2.12|1.12|0
1701691200000|2023-12-04 12:00:00|2.14|1.14|2.17|1.17|2.2|1.2|2.14|1.14|0
1701691500000|2023-12-04 12:05:00|2.18|1.18|2.19|1.19|2.19|1.19|2.16|1.16|0
1701691800000|2023-12-04 12:10:00|2.18|1.18|2.19|1.19|2.22|1.22|2.18|1.18|0
1701692100000|2023-12-04 12:15:00|2.18|1.18|2.17|1.17|2.2|1.2|2.17|1.17|0
1701692400000|2023-12-04 12:20:00|2.18|1.18|2.17|1.17|2.2|1.2|2.17|1.17|0
1701692700000|2023-12-04 12:25:00|2.16|1.16|2.14|1.14|2.17|1.17|2.14|1.14|0
1701693000000|2023-12-04 12:30:00|2.15|1.15|2|1|2.16|1.16|2|1|0
1701693300000|2023-12-04 12:35:00|1.99|0.99|1.96|0.96|1.99|0.99|1.96|0.96|0
1701693600000|2023-12-04 12:40:00|1.97|0.97|1.98|0.98|2|1|1.97|0.97|0
1701693900000|2023-12-04 12:45:00|1.99|0.99|1.96|0.96|1.99|0.99|1.95|0.95|0
1701694200000|2023-12-04 12:50:00|1.95|0.95|1.94|0.94|1.98|0.98|1.94|0.94|0
1701694500000|2023-12-04 12:55:00|1.93|0.93|1.95|0.95|1.96|0.96|1.93|0.93|0
1701694800000|2023-12-04 13:00:00|1.96|0.96|2|1|2|1|1.96|0.96|0
1701695100000|2023-12-04 13:05:00|2.01|1.01|1.99|0.99|2.01|1.01|1.96|0.96|0
1701695400000|2023-12-04 13:10:00|1.98|0.98|1.99|0.99|2.01|1.01|1.98|0.98|0
1701695700000|2023-12-04 13:15:00|2|1|1.97|0.97|2|1|1.94|0.94|0
1701696000000|2023-12-04 13:20:00|1.96|0.96|2.01|1.01|2.01|1.01|1.96|0.96|0
1701696300000|2023-12-04 13:25:00|2|1|2.01|1.01|2.03|1.03|1.99|0.99|0
1701696600000|2023-12-04 13:30:00|2.02|1.02|2.05|1.05|2.05|1.05|2.01|1.01|0
1701696900000|2023-12-04 13:35:00|2.07|1.07|2.15|1.15|2.16|1.16|2.07|1.07|0
1701697200000|2023-12-04 13:40:00|2.16|1.16|2.17|1.17|2.17|1.17|2.12|1.12|0
1701697500000|2023-12-04 13:45:00|2.18|1.18|1.98|0.98|2.19|1.19|1.94|0.94|0
1701697800000|2023-12-04 13:50:00|1.97|0.97|1.98|0.98|1.99|0.99|1.96|0.96|0
1701698100000|2023-12-04 13:55:00|1.99|0.99|2.02|1.02|2.03|1.03|1.97|0.97|0
1701698400000|2023-12-04 14:00:00|2.01|1.01|2.06|1.06|2.08|1.08|2.01|1.01|0
1701698700000|2023-12-04 14:05:00|2.05|1.05|2.43|1.43|2.61|1.61|2.05|1.05|0
1701699000000|2023-12-04 14:10:00|2.42|1.42|2.49|1.49|2.49|1.49|2.39|1.39|0
1701699300000|2023-12-04 14:15:00|2.48|1.48|2.54|1.54|2.54|1.54|2.47|1.47|0
1701699600000|2023-12-04 14:20:00|2.53|1.53|2.61|1.61|2.62|1.62|2.5|1.5|0
1701699900000|2023-12-04 14:25:00|2.62|1.62|2.56|1.56|2.64|1.64|2.54|1.54|0
1701700200000|2023-12-04 14:30:00|2.54|1.54|2.32|1.32|2.56|1.56|2.32|1.32|0
1701700500000|2023-12-04 14:35:00|2.3|1.3|2.34|1.34|2.42|1.42|2.3|1.3|0
1701700800000|2023-12-04 14:40:00|2.35|1.35|2.3|1.3|2.36|1.36|2.25|1.25|0
1701701100000|2023-12-04 14:45:00|2.29|1.29|2.23|1.23|2.29|1.29|2.21|1.21|0
1701701400000|2023-12-04 14:50:00|2.24|1.24|2.27|1.27|2.31|1.31|2.2|1.2|0
1701701700000|2023-12-04 14:55:00|2.26|1.26|2.43|1.43|2.44|1.44|2.26|1.26|0
1701702000000|2023-12-04 15:00:00|2.42|1.42|2.37|1.37|2.51|1.51|2.37|1.37|0
1701702300000|2023-12-04 15:05:00|2.38|1.38|2.38|1.38|2.43|1.43|2.34|1.34|0
1701702600000|2023-12-04 15:10:00|2.39|1.39|2.43|1.43|2.46|1.46|2.33|1.33|0
1701702900000|2023-12-04 15:15:00|2.42|1.42|2.51|1.51|2.53|1.53|2.42|1.42|0
1701703200000|2023-12-04 15:20:00|2.5|1.5|2.73|1.73|2.75|1.75|2.46|1.46|0
1701703500000|2023-12-04 15:25:00|2.75|1.75|2.77|1.77|2.82|1.82|2.69|1.69|0
1701703800000|2023-12-04 15:30:00|2.78|1.78|2.53|1.53|2.83|1.83|2.27|1.27|0
1701704100000|2023-12-04 15:35:00|2.52|1.52|2.34|1.34|2.53|1.53|2.28|1.28|0
1701704400000|2023-12-04 15:40:00|2.33|1.33|2.32|1.32|2.36|1.36|2.3|1.3|0
1701704700000|2023-12-04 15:45:00|2.31|1.31|2.33|1.33|2.36|1.36|2.29|1.29|0
1701705000000|2023-12-04 15:50:00|2.35|1.35|2.39|1.39|2.41|1.41|2.32|1.32|0
1701705300000|2023-12-04 15:55:00|2.37|1.37|2.34|1.34|2.39|1.39|2.32|1.32|0
1701705600000|2023-12-04 16:00:00|2.35|1.35|2.35|1.35|2.38|1.38|2.32|1.32|0
1701705900000|2023-12-04 16:05:00|2.36|1.36|2.27|1.27|2.36|1.36|2.25|1.25|0
1701706200000|2023-12-04 16:10:00|2.28|1.28|2.22|1.22|2.32|1.32|2.22|1.22|0
1701706500000|2023-12-04 16:15:00|2.23|1.23|2.18|1.18|2.23|1.23|2.16|1.16|0
1701706800000|2023-12-04 16:20:00|2.17|1.17|2.19|1.19|2.22|1.22|2.12|1.12|0
1701707100000|2023-12-04 16:25:00|2.2|1.2|2.14|1.14|2.23|1.23|2.14|1.14|0
1701707400000|2023-12-04 16:30:00|2.15|1.15|2.29|1.29|2.3|1.3|2.12|1.12|0
1701707700000|2023-12-04 16:35:00|2.3|1.3|2.27|1.27|2.3|1.3|2.26|1.26|0
1701708000000|2023-12-04 16:40:00|2.26|1.26|2.23|1.23|2.26|1.26|2.19|1.19|0
1701708300000|2023-12-04 16:45:00|2.22|1.22|1.92|0.92|2.22|1.22|1.9|0.9|0
1701708600000|2023-12-04 16:50:00|1.91|0.91|1.89|0.89|1.91|0.91|1.85|0.85|0
1701708900000|2023-12-04 16:55:00|1.88|0.88|1.81|0.81|1.88|0.88|1.79|0.79|0
1701709200000|2023-12-04 17:00:00|1.8|0.8|2.03|1.03|2.41|1.41|1.79|0.79|0
1701709500000|2023-12-04 17:05:00|2.04|1.04|2|1|2.05|1.05|1.97|0.97|0
1701709800000|2023-12-04 17:10:00|1.99|0.99|1.98|0.98|2.03|1.03|1.98|0.98|0
1701710100000|2023-12-04 17:15:00|1.97|0.97|1.99|0.99|2|1|1.94|0.94|0
1701710400000|2023-12-04 17:20:00|1.98|0.98|2|1|2.02|1.02|1.97|0.97|0
1701710700000|2023-12-04 17:25:00|1.99|0.99|1.95|0.95|2|1|1.91|0.91|0
1701711000000|2023-12-04 17:30:00|1.94|0.94|1.88|0.88|1.97|0.97|1.86|0.86|0
1701711300000|2023-12-04 17:35:00|1.87|0.87|2.03|1.03|2.16|1.16|1.87|0.87|0
1701711600000|2023-12-04 17:40:00|2.02|1.02|2.01|1.01|2.04|1.04|1.99|0.99|0
1701711900000|2023-12-04 17:45:00|2|1|2.01|1.01|2.02|1.02|1.99|0.99|0
1701712200000|2023-12-04 17:50:00|2.02|1.02|2.01|1.01|2.03|1.03|1.97|0.97|0
1701712500000|2023-12-04 17:55:00|2|1|1.97|0.97|2|1|1.96|0.96|0
1701712800000|2023-12-04 18:00:00|1.98|0.98|2.03|1.03|2.04|1.04|1.97|0.97|0
1701713100000|2023-12-04 18:05:00|2.02|1.02|2.04|1.04|2.05|1.05|2.01|1.01|0
1701713400000|2023-12-04 18:10:00|2.03|1.03|2.04|1.04|2.05|1.05|2.02|1.02|0
1701713700000|2023-12-04 18:15:00|2.05|1.05|2.02|1.02|2.05|1.05|2.01|1.01|0
1701714000000|2023-12-04 18:20:00|2.01|1.01|2.11|1.11|2.11|1.11|2.01|1.01|0
1701714300000|2023-12-04 18:25:00|2.1|1.1|2.16|1.16|2.16|1.16|2.1|1.1|0
1701714600000|2023-12-04 18:30:00|2.18|1.18|2.15|1.15|2.18|1.18|2.1|1.1|0
1701714900000|2023-12-04 18:35:00|2.14|1.14|2.1|1.1|2.14|1.14|2.06|1.06|0
1701715200000|2023-12-04 18:40:00|2.09|1.09|2.11|1.11|2.13|1.13|2.08|1.08|0
1701715500000|2023-12-04 18:45:00|2.12|1.12|2.11|1.11|2.13|1.13|2.07|1.07|0
1701715800000|2023-12-04 18:50:00|2.1|1.1|2.09|1.09|2.11|1.11|2.07|1.07|0
1701716100000|2023-12-04 18:55:00|2.1|1.1|2.14|1.14|2.15|1.15|2.09|1.09|0
1701716400000|2023-12-04 19:00:00|2.13|1.13|2.22|1.22|2.22|1.22|2.11|1.11|0
1701716700000|2023-12-04 19:05:00|2.21|1.21|2.2|1.2|2.24|1.24|2.19|1.19|0
1701717000000|2023-12-04 19:10:00|2.21|1.21|2.1|1.1|2.21|1.21|2.09|1.09|0
1701717300000|2023-12-04 19:15:00|2.09|1.09|2.13|1.13|2.13|1.13|2.09|1.09|0
1701717600000|2023-12-04 19:20:00|2.12|1.12|2.16|1.16|2.18|1.18|2.1|1.1|0
1701717900000|2023-12-04 19:25:00|2.15|1.15|2.15|1.15|2.18|1.18|2.12|1.12|0
1701718200000|2023-12-04 19:30:00|2.14|1.14|2.15|1.15|2.18|1.18|2.07|1.07|0
1701718500000|2023-12-04 19:35:00|2.14|1.14|2.12|1.12|2.14|1.14|2.08|1.08|0
1701718800000|2023-12-04 19:40:00|2.13|1.13|2.07|1.07|2.13|1.13|2.07|1.07|0
1701719100000|2023-12-04 19:45:00|2.08|1.08|2.07|1.07|2.14|1.14|2.06|1.06|0
1701719400000|2023-12-04 19:50:00|2.08|1.08|2.1|1.1|2.1|1.1|2.06|1.06|0
1701719700000|2023-12-04 19:55:00|2.09|1.09|1.75|0.75|2.1|1.1|1.71|0.71|0
1701720000000|2023-12-04 20:00:00|1.74|0.74|1.77|0.77|1.77|0.77|1.71|0.71|0
1701720300000|2023-12-04 20:05:00|1.79|0.79|1.78|0.78|1.81|0.81|1.76|0.76|0
1701720600000|2023-12-04 20:10:00|1.77|0.77|1.77|0.77|1.79|0.79|1.74|0.74|0
1701720900000|2023-12-04 20:15:00|1.76|0.76|1.74|0.74|1.8|0.8|1.74|0.74|0
1701721200000|2023-12-04 20:20:00|1.73|0.73|1.75|0.75|1.76|0.76|1.71|0.71|0
1701721500000|2023-12-04 20:25:00|1.74|0.74|1.73|0.73|1.78|0.78|1.73|0.73|0
1701721800000|2023-12-04 20:30:00|1.72|0.72|1.69|0.69|1.77|0.77|1.69|0.69|0
1701722100000|2023-12-04 20:35:00|1.7|0.7|1.7|0.7|1.73|0.73|1.69|0.69|0
1701722400000|2023-12-04 20:40:00|1.69|0.69|1.63|0.63|1.7|0.7|1.63|0.63|0
1701722700000|2023-12-04 20:45:00|1.64|0.64|1.62|0.62|1.66|0.66|1.61|0.61|0
1701723000000|2023-12-04 20:50:00|1.6|0.6|1.6|0.6|1.6|0.6|1.55|0.55|0
1701723300000|2023-12-04 20:55:00|1.59|0.59|1.61|0.61|1.61|0.61|1.57|0.57|0
1701723600000|2023-12-04 21:00:00|1.59|0.59|1.65|0.65|1.67|0.67|1.59|0.59|0
1701723900000|2023-12-04 21:05:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1701724200000|2023-12-04 21:10:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1701724500000|2023-12-04 21:15:00|1.67|0.67|1.76|0.56|1.77|0.67|1.67|0.55|0
1701724800000|2023-12-04 21:20:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1701725100000|2023-12-04 21:25:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1701725400000|2023-12-04 21:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1701725700000|2023-12-04 21:35:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1701726000000|2023-12-04 21:40:00|1.78|0.58|1.77|0.57|1.78|0.58|1.76|0.56|0
1701726300000|2023-12-04 21:45:00|1.76|0.56|1.78|0.58|1.78|0.58|1.76|0.56|0
1701726600000|2023-12-04 21:50:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1701726900000|2023-12-04 21:55:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1701727200000|2023-12-04 22:00:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1701728100000|2023-12-04 22:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1701728400000|2023-12-04 22:20:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1701728700000|2023-12-04 22:25:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1701729300000|2023-12-04 22:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1701729600000|2023-12-04 22:40:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1701729900000|2023-12-04 22:45:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1701730500000|2023-12-04 22:55:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1701730800000|2023-12-04 23:00:00|1.74|0.54|1.77|0.57|1.78|0.58|1.74|0.54|0
1701731100000|2023-12-04 23:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1701731400000|2023-12-04 23:10:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1701731700000|2023-12-04 23:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1701732000000|2023-12-04 23:20:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1701732300000|2023-12-04 23:25:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1701732600000|2023-12-04 23:30:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1701732900000|2023-12-04 23:35:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1701733200000|2023-12-04 23:40:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1701733500000|2023-12-04 23:45:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1701733800000|2023-12-04 23:50:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1701734100000|2023-12-04 23:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1701734400000|2023-12-05 00:00:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1701734700000|2023-12-05 00:05:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1701735000000|2023-12-05 00:10:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1701735300000|2023-12-05 00:15:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1701735600000|2023-12-05 00:20:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1701735900000|2023-12-05 00:25:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1701736200000|2023-12-05 00:30:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1701736500000|2023-12-05 00:35:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1701736800000|2023-12-05 00:40:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1701737100000|2023-12-05 00:45:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1701737400000|2023-12-05 00:50:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1701737700000|2023-12-05 00:55:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1701738000000|2023-12-05 01:00:00|1.8|0.6|1.78|0.58|1.81|0.61|1.78|0.58|0
1701738300000|2023-12-05 01:05:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1701738600000|2023-12-05 01:10:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1701738900000|2023-12-05 01:15:00|1.79|0.59|1.82|0.62|1.82|0.62|1.79|0.59|0
1701739200000|2023-12-05 01:20:00|1.81|0.61|1.82|0.62|1.83|0.63|1.8|0.6|0
1701739500000|2023-12-05 01:25:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1701739800000|2023-12-05 01:30:00|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1701740100000|2023-12-05 01:35:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1701740400000|2023-12-05 01:40:00|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1701740700000|2023-12-05 01:45:00|1.71|0.71|1.7|0.7|1.71|0.71|1.68|0.68|0
1701741000000|2023-12-05 01:50:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1701741300000|2023-12-05 01:55:00|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1701741600000|2023-12-05 02:00:00|1.7|0.7|1.7|0.7|1.7|0.7|1.69|0.69|0
1701741900000|2023-12-05 02:05:00|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1701742200000|2023-12-05 02:10:00|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1701742500000|2023-12-05 02:15:00|1.71|0.71|1.7|0.7|1.72|0.72|1.7|0.7|0
1701742800000|2023-12-05 02:20:00|1.71|0.71|1.71|0.71|1.72|0.72|1.7|0.7|0
1701743100000|2023-12-05 02:25:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1701743400000|2023-12-05 02:30:00|1.72|0.72|1.72|0.72|1.72|0.72|1.71|0.71|0
1701743700000|2023-12-05 02:35:00|1.71|0.71|1.72|0.72|1.73|0.73|1.71|0.71|0
1701744000000|2023-12-05 02:40:00|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1701744300000|2023-12-05 02:45:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1701744600000|2023-12-05 02:50:00|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1701744900000|2023-12-05 02:55:00|1.67|0.67|1.68|0.68|1.69|0.69|1.67|0.67|0
1701745200000|2023-12-05 03:00:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1701745500000|2023-12-05 03:05:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1701745800000|2023-12-05 03:10:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1701746100000|2023-12-05 03:15:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1701746400000|2023-12-05 03:20:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1701746700000|2023-12-05 03:25:00|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1701747000000|2023-12-05 03:30:00|1.64|0.64|1.67|0.67|1.67|0.67|1.64|0.64|0
1701747300000|2023-12-05 03:35:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1701747600000|2023-12-05 03:40:00|1.68|0.68|1.69|0.69|1.69|0.69|1.67|0.67|0
1701747900000|2023-12-05 03:45:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1701748200000|2023-12-05 03:50:00|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1701748500000|2023-12-05 03:55:00|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1701748800000|2023-12-05 04:00:00|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1701749100000|2023-12-05 04:05:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1701749400000|2023-12-05 04:10:00|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1701749700000|2023-12-05 04:15:00|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1701750300000|2023-12-05 04:25:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1701750600000|2023-12-05 04:30:00|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1701750900000|2023-12-05 04:35:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1701751200000|2023-12-05 04:40:00|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1701752100000|2023-12-05 04:55:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1701752400000|2023-12-05 05:00:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1701752700000|2023-12-05 05:05:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1701753000000|2023-12-05 05:10:00|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1701753300000|2023-12-05 05:15:00|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1701753600000|2023-12-05 05:20:00|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1701753900000|2023-12-05 05:25:00|1.67|0.67|1.67|0.67|1.68|0.68|1.66|0.66|0
1701754200000|2023-12-05 05:30:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1701754500000|2023-12-05 05:35:00|1.66|0.66|1.65|0.65|1.67|0.67|1.65|0.65|0
1701754800000|2023-12-05 05:40:00|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1701755100000|2023-12-05 05:45:00|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1701755400000|2023-12-05 05:50:00|1.67|0.67|1.74|0.74|1.74|0.74|1.66|0.66|0
1701755700000|2023-12-05 05:55:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1701756000000|2023-12-05 06:00:00|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1701756300000|2023-12-05 06:05:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1701756600000|2023-12-05 06:10:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1701756900000|2023-12-05 06:15:00|1.74|0.74|1.74|0.74|1.74|0.74|1.72|0.72|0
1701757200000|2023-12-05 06:20:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1701757500000|2023-12-05 06:25:00|1.75|0.75|1.76|0.76|1.76|0.76|1.74|0.74|0
1701757800000|2023-12-05 06:30:00|1.77|0.77|1.76|0.76|1.78|0.78|1.76|0.76|0
1701758100000|2023-12-05 06:35:00|1.77|0.77|1.79|0.79|1.79|0.79|1.76|0.76|0
1701758400000|2023-12-05 06:40:00|1.78|0.78|1.81|0.81|1.81|0.81|1.78|0.78|0
1701758700000|2023-12-05 06:45:00|1.8|0.8|1.8|0.8|1.82|0.82|1.79|0.79|0
1701759000000|2023-12-05 06:50:00|1.79|0.79|1.81|0.81|1.81|0.81|1.79|0.79|0
1701759300000|2023-12-05 06:55:00|1.82|0.82|1.82|0.82|1.84|0.84|1.82|0.82|0
1701759600000|2023-12-05 07:00:00|1.83|0.83|1.85|0.85|1.87|0.87|1.83|0.83|0
1701759900000|2023-12-05 07:05:00|1.86|0.86|1.85|0.85|1.88|0.88|1.85|0.85|0
1701760200000|2023-12-05 07:10:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1701760500000|2023-12-05 07:15:00|1.86|0.86|1.86|0.86|1.88|0.88|1.85|0.85|0
1701760800000|2023-12-05 07:20:00|1.87|0.87|1.82|0.82|1.87|0.87|1.67|0.67|0
1701761100000|2023-12-05 07:25:00|1.81|0.81|1.84|0.84|1.84|0.84|1.81|0.81|0
1701761400000|2023-12-05 07:30:00|1.83|0.83|1.8|0.8|1.83|0.83|1.8|0.8|0
1701761700000|2023-12-05 07:35:00|1.79|0.79|1.79|0.79|1.8|0.8|1.78|0.78|0
1701762000000|2023-12-05 07:40:00|1.8|0.8|1.77|0.77|1.8|0.8|1.77|0.77|0
1701762300000|2023-12-05 07:45:00|1.78|0.78|1.78|0.78|1.79|0.79|1.77|0.77|0
1701762600000|2023-12-05 07:50:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1701762900000|2023-12-05 07:55:00|1.78|0.78|1.81|0.81|1.81|0.81|1.77|0.77|0
1701763200000|2023-12-05 08:00:00|1.79|0.79|1.71|0.71|1.79|0.79|1.71|0.71|0
1701763500000|2023-12-05 08:05:00|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1701763800000|2023-12-05 08:10:00|1.67|0.67|1.66|0.66|1.68|0.68|1.65|0.65|0
1701764100000|2023-12-05 08:15:00|1.65|0.65|1.65|0.65|1.68|0.68|1.63|0.63|0
1701764400000|2023-12-05 08:20:00|1.64|0.64|1.65|0.65|1.68|0.68|1.63|0.63|0
1701764700000|2023-12-05 08:25:00|1.66|0.66|1.67|0.67|1.68|0.68|1.65|0.65|0
1701765000000|2023-12-05 08:30:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1701765300000|2023-12-05 08:35:00|1.68|0.68|1.64|0.64|1.69|0.69|1.64|0.64|0
1701765600000|2023-12-05 08:40:00|1.65|0.65|1.69|0.69|1.69|0.69|1.64|0.64|0
1701765900000|2023-12-05 08:45:00|1.7|0.7|1.71|0.71|1.73|0.73|1.7|0.7|0
1701766200000|2023-12-05 08:50:00|1.72|0.72|1.68|0.68|1.72|0.72|1.68|0.68|0
1701766500000|2023-12-05 08:55:00|1.69|0.69|1.64|0.64|1.69|0.69|1.64|0.64|0
1701766800000|2023-12-05 09:00:00|1.63|0.63|1.64|0.64|1.64|0.64|1.61|0.61|0
1701767100000|2023-12-05 09:05:00|1.65|0.65|1.62|0.62|1.65|0.65|1.61|0.61|0
1701767400000|2023-12-05 09:10:00|1.61|0.61|1.59|0.59|1.63|0.63|1.59|0.59|0
1701767700000|2023-12-05 09:15:00|1.6|0.6|1.61|0.61|1.61|0.61|1.59|0.59|0
1701768000000|2023-12-05 09:20:00|1.6|0.6|1.57|0.57|1.61|0.61|1.57|0.57|0
1701768300000|2023-12-05 09:25:00|1.58|0.58|1.59|0.59|1.59|0.59|1.56|0.56|0
1701768600000|2023-12-05 09:30:00|1.58|0.58|1.61|0.61|1.61|0.61|1.58|0.58|0
1701768900000|2023-12-05 09:35:00|1.6|0.6|1.63|0.63|1.63|0.63|1.59|0.59|0
1701769200000|2023-12-05 09:40:00|1.62|0.62|1.6|0.6|1.64|0.64|1.6|0.6|0
1701769500000|2023-12-05 09:45:00|1.59|0.59|1.59|0.59|1.61|0.61|1.59|0.59|0
1701769800000|2023-12-05 09:50:00|1.58|0.58|1.59|0.59|1.6|0.6|1.58|0.58|0
1701770100000|2023-12-05 09:55:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1701770400000|2023-12-05 10:00:00|1.62|0.62|1.63|0.63|1.64|0.64|1.61|0.61|0
1701770700000|2023-12-05 10:05:00|1.64|0.64|1.74|0.74|1.77|0.77|1.63|0.63|0
1701771000000|2023-12-05 10:10:00|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1701771300000|2023-12-05 10:15:00|1.76|0.76|1.78|0.78|1.79|0.79|1.76|0.76|0
1701771600000|2023-12-05 10:20:00|1.77|0.77|1.74|0.74|1.78|0.78|1.73|0.73|0
1701771900000|2023-12-05 10:25:00|1.75|0.75|1.74|0.74|1.76|0.76|1.74|0.74|0
1701772200000|2023-12-05 10:30:00|1.75|0.75|1.7|0.7|1.75|0.75|1.7|0.7|0
1701772500000|2023-12-05 10:35:00|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1701772800000|2023-12-05 10:40:00|1.7|0.7|1.78|0.78|1.78|0.78|1.7|0.7|0
1701773100000|2023-12-05 10:45:00|1.77|0.77|1.8|0.8|1.82|0.82|1.77|0.77|0
1701773400000|2023-12-05 10:50:00|1.81|0.81|1.84|0.84|1.86|0.86|1.81|0.81|0
1701773700000|2023-12-05 10:55:00|1.83|0.83|1.82|0.82|1.87|0.87|1.81|0.81|0
1701774000000|2023-12-05 11:00:00|1.81|0.81|1.8|0.8|1.84|0.84|1.79|0.79|0
1701774300000|2023-12-05 11:05:00|1.79|0.79|1.74|0.74|1.8|0.8|1.74|0.74|0
1701774600000|2023-12-05 11:10:00|1.73|0.73|1.73|0.73|1.74|0.74|1.71|0.71|0
1701774900000|2023-12-05 11:15:00|1.72|0.72|1.76|0.76|1.76|0.76|1.72|0.72|0
1701775200000|2023-12-05 11:20:00|1.77|0.77|1.77|0.77|1.81|0.81|1.77|0.77|0
1701775500000|2023-12-05 11:25:00|1.78|0.78|1.79|0.79|1.8|0.8|1.78|0.78|0
1701775800000|2023-12-05 11:30:00|1.8|0.8|2.16|1.16|2.29|1.29|1.8|0.8|0
1701776100000|2023-12-05 11:35:00|2.15|1.15|2.01|1.21|2.16|1.26|2|1.15|0
1701776400000|2023-12-05 11:40:00|2|1.2|2.11|1.31|2.11|1.31|1.99|1.19|0
1701776700000|2023-12-05 11:45:00|2.1|1.3|2.09|1.29|2.11|1.31|2.07|1.27|0
1701777000000|2023-12-05 11:50:00|2.1|1.3|2.08|1.28|2.1|1.3|2.06|1.26|0
1701777300000|2023-12-05 11:55:00|2.09|1.29|2.1|1.3|2.11|1.31|2.08|1.28|0
1701777600000|2023-12-05 12:00:00|2.11|1.31|2.02|1.22|2.12|1.32|2|1.2|0
1701777900000|2023-12-05 12:05:00|2.01|1.21|1.97|1.17|2.02|1.22|1.96|1.16|0
1701778200000|2023-12-05 12:10:00|1.98|1.18|2.01|1.21|2.03|1.23|1.98|1.18|0
1701778500000|2023-12-05 12:15:00|2.02|1.22|1.99|1.19|2.02|1.22|1.97|1.17|0
1701778800000|2023-12-05 12:20:00|2|1.2|2.03|1.23|2.03|1.23|1.98|1.18|0
1701779100000|2023-12-05 12:25:00|2.04|1.24|2.03|1.23|2.04|1.24|1.99|1.19|0
1701779400000|2023-12-05 12:30:00|2.02|1.22|2.02|1.22|2.03|1.23|1.99|1.19|0
1701779700000|2023-12-05 12:35:00|2.03|1.23|2.09|1.29|2.09|1.29|2|1.2|0
1701780000000|2023-12-05 12:40:00|2.1|1.3|2.05|1.25|2.11|1.31|2.05|1.25|0
1701780300000|2023-12-05 12:45:00|2.06|1.26|1.86|1.06|2.07|1.27|1.84|1.04|0
1701780600000|2023-12-05 12:50:00|1.87|1.07|1.85|1.05|1.88|1.08|1.85|1.05|0
1701780900000|2023-12-05 12:55:00|1.86|1.06|1.87|1.07|1.88|1.08|1.85|1.05|0
1701781200000|2023-12-05 13:00:00|1.89|1.09|1.81|1.01|1.89|1.09|1.8|1|0
1701781500000|2023-12-05 13:05:00|1.8|1|1.78|0.98|1.83|1.03|1.77|0.97|0
1701781800000|2023-12-05 13:10:00|1.77|0.97|2.02|1.22|2.02|1.22|1.75|0.95|0
1701782100000|2023-12-05 13:15:00|2.01|1.21|2.09|1.29|2.1|1.3|2.01|1.21|0
1701782400000|2023-12-05 13:20:00|2.08|1.28|1.89|1.09|2.09|1.29|1.89|1.09|0
1701782700000|2023-12-05 13:25:00|1.88|1.08|1.86|1.06|1.9|1.1|1.85|1.05|0
1701783000000|2023-12-05 13:30:00|1.87|1.07|1.82|1.02|1.88|1.08|1.82|1.02|0
1701783300000|2023-12-05 13:35:00|1.83|1.03|1.9|1.1|1.91|1.11|1.82|1.02|0
1701783600000|2023-12-05 13:40:00|1.89|1.09|1.87|1.07|1.9|1.1|1.84|1.04|0
1701783900000|2023-12-05 13:45:00|1.86|1.06|1.86|1.06|1.88|1.08|1.83|1.03|0
1701784200000|2023-12-05 13:50:00|1.85|1.05|1.84|1.04|1.87|1.07|1.81|1.01|0
1701784500000|2023-12-05 13:55:00|1.85|1.05|1.92|1.12|1.92|1.12|1.83|1.03|0
1701784800000|2023-12-05 14:00:00|1.91|1.11|1.9|1.1|1.93|1.13|1.88|1.08|0
1701785100000|2023-12-05 14:05:00|1.91|1.11|1.91|1.11|1.94|1.14|1.91|1.11|0
1701785400000|2023-12-05 14:10:00|1.92|1.12|1.96|1.16|1.97|1.17|1.89|1.09|0
1701785700000|2023-12-05 14:15:00|1.95|1.15|1.98|1.18|1.98|1.18|1.93|1.13|0
1701786000000|2023-12-05 14:20:00|1.99|1.19|1.98|1.18|2.01|1.21|1.98|1.18|0
1701786300000|2023-12-05 14:25:00|1.99|1.19|1.86|1.06|2.01|1.21|1.83|1.03|0
1701786600000|2023-12-05 14:30:00|1.85|1.05|1.86|1.06|1.97|1.17|1.79|0.99|0
1701786900000|2023-12-05 14:35:00|1.87|1.07|1.85|1.05|1.89|1.09|1.79|0.99|0
1701787200000|2023-12-05 14:40:00|1.86|1.06|1.8|1|1.89|1.09|1.79|0.99|0
1701787500000|2023-12-05 14:45:00|1.81|1.01|1.77|0.97|1.88|1.08|1.75|0.95|0
1701787800000|2023-12-05 14:50:00|1.78|0.98|1.7|0.9|1.79|0.99|1.68|0.88|0
1701788100000|2023-12-05 14:55:00|1.72|0.92|1.75|0.95|1.77|0.97|1.69|0.89|0
1701788400000|2023-12-05 15:00:00|1.56|0.76|1.63|0.83|1.83|1.03|1.55|0.75|0
1701788700000|2023-12-05 15:05:00|1.62|0.82|1.73|0.93|1.74|0.94|1.62|0.82|0
1701789000000|2023-12-05 15:10:00|1.74|0.94|1.77|0.97|1.81|1.01|1.69|0.89|0
1701789300000|2023-12-05 15:15:00|1.78|0.98|1.72|0.92|1.8|1|1.72|0.92|0
1701789600000|2023-12-05 15:20:00|1.73|0.93|1.66|0.86|1.73|0.93|1.61|0.81|0
1701789900000|2023-12-05 15:25:00|1.67|0.87|1.7|0.9|1.85|1.05|1.67|0.87|0
1701790200000|2023-12-05 15:30:00|1.71|0.91|1.83|1.03|1.85|1.05|1.67|0.87|0
1701790500000|2023-12-05 15:35:00|1.84|1.04|1.76|0.96|1.84|1.04|1.75|0.95|0
1701790800000|2023-12-05 15:40:00|1.77|0.97|1.67|0.87|1.79|0.99|1.66|0.86|0
1701791100000|2023-12-05 15:45:00|1.66|0.86|1.6|0.8|1.67|0.87|1.59|0.79|0
1701791400000|2023-12-05 15:50:00|1.61|0.81|1.61|0.81|1.63|0.83|1.57|0.77|0
1701791700000|2023-12-05 15:55:00|1.6|0.8|1.55|0.75|1.6|0.8|1.55|0.75|0
1701792000000|2023-12-05 16:00:00|1.56|0.76|1.53|0.73|1.58|0.78|1.52|0.72|0
1701792300000|2023-12-05 16:05:00|1.54|0.74|1.58|0.78|1.58|0.78|1.51|0.71|0
1701792600000|2023-12-05 16:10:00|1.57|0.77|1.73|0.93|1.76|0.96|1.56|0.76|0
1701792900000|2023-12-05 16:15:00|1.74|0.94|1.95|1.15|1.97|1.17|1.73|0.93|0
1701793200000|2023-12-05 16:20:00|1.94|1.14|1.89|1.09|2|1.2|1.87|1.07|0
1701793500000|2023-12-05 16:25:00|1.9|1.1|1.82|1.02|1.92|1.12|1.8|1|0
1701793800000|2023-12-05 16:30:00|1.83|1.03|1.7|0.9|1.83|1.03|1.65|0.85|0
1701794100000|2023-12-05 16:35:00|1.69|0.89|1.67|0.87|1.7|0.9|1.66|0.86|0
1701794400000|2023-12-05 16:40:00|1.66|0.86|1.68|0.88|1.71|0.91|1.64|0.84|0
1701794700000|2023-12-05 16:45:00|1.69|0.89|1.69|0.89|1.71|0.91|1.65|0.85|0
1701795000000|2023-12-05 16:50:00|1.68|0.88|1.92|1.12|1.92|1.12|1.68|0.88|0
1701795300000|2023-12-05 16:55:00|1.91|1.11|1.77|0.97|1.91|1.11|1.77|0.97|0
1701795600000|2023-12-05 17:00:00|1.73|0.93|1.73|0.93|1.75|0.95|1.71|0.91|0
1701795900000|2023-12-05 17:05:00|1.72|0.92|1.72|0.92|1.75|0.95|1.7|0.9|0
1701796200000|2023-12-05 17:10:00|1.71|0.91|1.71|0.91|1.73|0.93|1.69|0.89|0
1701796500000|2023-12-05 17:15:00|1.7|0.9|1.74|0.94|1.74|0.94|1.68|0.88|0
1701796800000|2023-12-05 17:20:00|1.77|0.97|1.79|0.99|1.8|1|1.68|0.88|0
1701797100000|2023-12-05 17:25:00|1.78|0.98|1.71|0.91|1.79|0.99|1.69|0.89|0
1701797400000|2023-12-05 17:30:00|1.7|0.9|1.77|0.97|1.8|1|1.69|0.89|0
1701797700000|2023-12-05 17:35:00|1.76|0.96|1.79|0.99|1.8|1|1.73|0.93|0
1701798000000|2023-12-05 17:40:00|1.78|0.98|1.9|1.1|1.93|1.13|1.77|0.97|0
1701798300000|2023-12-05 17:45:00|1.89|1.09|1.82|1.02|1.94|1.14|1.82|1.02|0
1701798600000|2023-12-05 17:50:00|1.81|1.01|1.81|1.01|1.86|1.06|1.79|0.99|0
1701798900000|2023-12-05 17:55:00|1.82|1.02|1.71|0.91|1.82|1.02|1.71|0.91|0
1701799200000|2023-12-05 18:00:00|1.7|0.9|1.74|0.94|1.77|0.97|1.7|0.9|0
1701799500000|2023-12-05 18:05:00|1.73|0.93|1.74|0.94|1.78|0.98|1.71|0.91|0
1701799800000|2023-12-05 18:10:00|1.72|0.92|1.72|0.92|1.75|0.95|1.71|0.91|0
1701800100000|2023-12-05 18:15:00|1.71|0.91|1.68|0.88|1.73|0.93|1.67|0.87|0
1701800400000|2023-12-05 18:20:00|1.67|0.87|1.64|0.84|1.68|0.88|1.64|0.84|0
1701800700000|2023-12-05 18:25:00|1.65|0.85|1.68|0.88|1.69|0.89|1.64|0.84|0
1701801000000|2023-12-05 18:30:00|1.67|0.87|1.68|0.88|1.72|0.92|1.65|0.85|0
1701801300000|2023-12-05 18:35:00|1.67|0.87|1.69|0.89|1.73|0.93|1.66|0.86|0
1701801600000|2023-12-05 18:40:00|1.71|0.91|1.67|0.87|1.75|0.95|1.64|0.84|0
1701801900000|2023-12-05 18:45:00|1.66|0.86|1.72|0.92|1.74|0.94|1.66|0.86|0
1701802200000|2023-12-05 18:50:00|1.73|0.93|1.71|0.91|1.74|0.94|1.71|0.91|0
1701802500000|2023-12-05 18:55:00|1.72|0.92|1.7|0.9|1.73|0.93|1.69|0.89|0
1701802800000|2023-12-05 19:00:00|1.71|0.91|1.72|0.92|1.73|0.93|1.69|0.89|0
1701803100000|2023-12-05 19:05:00|1.73|0.93|1.7|0.9|1.76|0.96|1.69|0.89|0
1701803400000|2023-12-05 19:10:00|1.69|0.89|1.64|0.84|1.69|0.89|1.62|0.82|0
1701803700000|2023-12-05 19:15:00|1.65|0.85|1.61|0.81|1.65|0.85|1.6|0.8|0
1701804000000|2023-12-05 19:20:00|1.6|0.8|1.65|0.85|1.65|0.85|1.6|0.8|0
1701804300000|2023-12-05 19:25:00|1.66|0.86|1.63|0.83|1.67|0.87|1.62|0.82|0
1701804600000|2023-12-05 19:30:00|1.64|0.84|1.7|0.9|1.71|0.91|1.62|0.82|0
1701804900000|2023-12-05 19:35:00|1.69|0.89|1.71|0.91|1.73|0.93|1.68|0.88|0
1701805200000|2023-12-05 19:40:00|1.7|0.9|1.71|0.91|1.71|0.91|1.69|0.89|0
1701805500000|2023-12-05 19:45:00|1.72|0.92|1.68|0.88|1.72|0.92|1.68|0.88|0
1701805800000|2023-12-05 19:50:00|1.69|0.89|1.63|0.83|1.69|0.89|1.62|0.82|0
1701806100000|2023-12-05 19:55:00|1.62|0.82|1.6|0.8|1.64|0.84|1.59|0.79|0
1701806400000|2023-12-05 20:00:00|1.61|0.81|1.61|0.81|1.63|0.83|1.58|0.78|0
1701806700000|2023-12-05 20:05:00|1.6|0.8|1.6|0.8|1.63|0.83|1.59|0.79|0
1701807000000|2023-12-05 20:10:00|1.59|0.79|1.59|0.79|1.61|0.81|1.57|0.77|0
1701807300000|2023-12-05 20:15:00|1.6|0.8|1.58|0.78|1.6|0.8|1.56|0.76|0
1701807600000|2023-12-05 20:20:00|1.57|0.77|1.56|0.76|1.6|0.8|1.56|0.76|0
1701807900000|2023-12-05 20:25:00|1.57|0.77|1.61|0.81|1.62|0.82|1.56|0.76|0
1701808200000|2023-12-05 20:30:00|1.6|0.8|1.61|0.81|1.62|0.82|1.59|0.79|0
1701808500000|2023-12-05 20:35:00|1.6|0.8|1.62|0.82|1.62|0.82|1.59|0.79|0
1701808800000|2023-12-05 20:40:00|1.61|0.81|1.66|0.86|1.67|0.87|1.6|0.8|0
1701809100000|2023-12-05 20:45:00|1.65|0.85|1.64|0.84|1.67|0.87|1.6|0.8|0
1701809400000|2023-12-05 20:50:00|1.63|0.83|1.67|0.87|1.68|0.88|1.61|0.81|0
1701809700000|2023-12-05 20:55:00|1.66|0.86|1.59|0.79|1.68|0.88|1.59|0.79|0
1701810000000|2023-12-05 21:00:00|1.58|0.78|1.56|0.76|1.58|0.78|1.53|0.73|0
1701810300000|2023-12-05 21:05:00|1.55|0.75|1.58|0.78|1.6|0.8|1.55|0.75|0
1701810600000|2023-12-05 21:10:00|1.59|0.79|1.58|0.78|1.59|0.79|1.57|0.77|0
1701810900000|2023-12-05 21:15:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1701811200000|2023-12-05 21:20:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1701811500000|2023-12-05 21:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1701811800000|2023-12-05 21:30:00|1.8|0.6|1.82|0.62|1.82|0.62|1.79|0.59|0
1701812700000|2023-12-05 21:45:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1701813000000|2023-12-05 21:50:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1701813300000|2023-12-05 21:55:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1701813600000|2023-12-05 22:00:00|1.82|0.62|1.81|0.61|1.82|0.62|1.8|0.6|0
1701813900000|2023-12-05 22:05:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1701814200000|2023-12-05 22:10:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1701814800000|2023-12-05 22:20:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1701815700000|2023-12-05 22:35:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1701816600000|2023-12-05 22:50:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1701816900000|2023-12-05 22:55:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1701817200000|2023-12-05 23:00:00|1.8|0.6|1.82|0.62|1.83|0.63|1.8|0.6|0
1701817500000|2023-12-05 23:05:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1701817800000|2023-12-05 23:10:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1701818100000|2023-12-05 23:15:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1701818400000|2023-12-05 23:20:00|1.79|0.59|1.78|0.58|1.8|0.6|1.78|0.58|0
1701818700000|2023-12-05 23:25:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1701819000000|2023-12-05 23:30:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1701819300000|2023-12-05 23:35:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1701819600000|2023-12-05 23:40:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1701819900000|2023-12-05 23:45:00|1.74|0.54|1.72|0.52|1.75|0.55|1.72|0.52|0
1701820200000|2023-12-05 23:50:00|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1701820500000|2023-12-05 23:55:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1701820800000|2023-12-06 00:00:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1701821100000|2023-12-06 00:05:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1701821400000|2023-12-06 00:10:00|1.67|0.47|1.65|0.45|1.68|0.48|1.65|0.45|0
1701821700000|2023-12-06 00:15:00|1.66|0.46|1.6|0.4|1.66|0.46|1.58|0.38|0
1701822000000|2023-12-06 00:20:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1701822300000|2023-12-06 00:25:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1701822600000|2023-12-06 00:30:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1701822900000|2023-12-06 00:35:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1701823200000|2023-12-06 00:40:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1701823500000|2023-12-06 00:45:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1701823800000|2023-12-06 00:50:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1701824100000|2023-12-06 00:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1701824400000|2023-12-06 01:00:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1701824700000|2023-12-06 01:05:00|1.55|0.35|1.53|0.33|1.56|0.36|1.53|0.33|0
1701825000000|2023-12-06 01:10:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1701825300000|2023-12-06 01:15:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1701825600000|2023-12-06 01:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1701825900000|2023-12-06 01:25:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1701826200000|2023-12-06 01:30:00|1.35|0.55|1.35|0.55|1.36|0.56|1.35|0.55|0
1701826500000|2023-12-06 01:35:00|1.34|0.54|1.32|0.52|1.34|0.54|1.32|0.52|0
1701826800000|2023-12-06 01:40:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1701827100000|2023-12-06 01:45:00|1.32|0.52|1.31|0.51|1.33|0.53|1.31|0.51|0
1701827400000|2023-12-06 01:50:00|1.3|0.5|1.31|0.51|1.31|0.51|1.29|0.49|0
1701827700000|2023-12-06 01:55:00|1.3|0.5|1.3|0.5|1.31|0.51|1.3|0.5|0
1701828300000|2023-12-06 02:05:00|1.31|0.51|1.31|0.51|1.31|0.51|1.29|0.49|0
1701828600000|2023-12-06 02:10:00|1.3|0.5|1.43|0.63|1.46|0.66|1.3|0.5|0
1701828900000|2023-12-06 02:15:00|1.42|0.62|1.43|0.63|1.44|0.64|1.42|0.62|0
1701829200000|2023-12-06 02:20:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1701829500000|2023-12-06 02:25:00|1.45|0.65|1.44|0.64|1.45|0.65|1.43|0.63|0
1701830100000|2023-12-06 02:35:00|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1701830400000|2023-12-06 02:40:00|1.42|0.62|1.42|0.62|1.43|0.63|1.41|0.61|0
1701830700000|2023-12-06 02:45:00|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1701831000000|2023-12-06 02:50:00|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1701831300000|2023-12-06 02:55:00|1.44|0.64|1.42|0.62|1.44|0.64|1.42|0.62|0
1701831600000|2023-12-06 03:00:00|1.41|0.61|1.4|0.6|1.42|0.62|1.4|0.6|0
1701831900000|2023-12-06 03:05:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1701832200000|2023-12-06 03:10:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1701832500000|2023-12-06 03:15:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1701832800000|2023-12-06 03:20:00|1.41|0.61|1.4|0.6|1.41|0.61|1.39|0.59|0
1701833400000|2023-12-06 03:30:00|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1701833700000|2023-12-06 03:35:00|1.37|0.57|1.37|0.57|1.38|0.58|1.37|0.57|0
1701834000000|2023-12-06 03:40:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1701834300000|2023-12-06 03:45:00|1.36|0.56|1.36|0.56|1.36|0.56|1.35|0.55|0
1701834600000|2023-12-06 03:50:00|1.37|0.57|1.37|0.57|1.37|0.57|1.36|0.56|0
1701834900000|2023-12-06 03:55:00|1.38|0.58|1.38|0.58|1.39|0.59|1.38|0.58|0
1701835200000|2023-12-06 04:00:00|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1701835500000|2023-12-06 04:05:00|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1701835800000|2023-12-06 04:10:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1701836100000|2023-12-06 04:15:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1701836700000|2023-12-06 04:25:00|1.36|0.56|1.36|0.56|1.37|0.57|1.36|0.56|0
1701837000000|2023-12-06 04:30:00|1.37|0.57|1.37|0.57|1.37|0.57|1.36|0.56|0
1701837600000|2023-12-06 04:40:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1701837900000|2023-12-06 04:45:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1701838200000|2023-12-06 04:50:00|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1701838500000|2023-12-06 04:55:00|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1701838800000|2023-12-06 05:00:00|1.37|0.57|1.37|0.57|1.38|0.58|1.36|0.56|0
1701839100000|2023-12-06 05:05:00|1.38|0.58|1.36|0.56|1.38|0.58|1.36|0.56|0
1701839400000|2023-12-06 05:10:00|1.37|0.57|1.35|0.55|1.37|0.57|1.35|0.55|0
1701839700000|2023-12-06 05:15:00|1.34|0.54|1.34|0.54|1.35|0.55|1.34|0.54|0
1701840000000|2023-12-06 05:20:00|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1701840300000|2023-12-06 05:25:00|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1701840600000|2023-12-06 05:30:00|1.34|0.54|1.36|0.56|1.37|0.57|1.34|0.54|0
1701840900000|2023-12-06 05:35:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1701841200000|2023-12-06 05:40:00|1.37|0.57|1.37|0.57|1.38|0.58|1.36|0.56|0
1701841800000|2023-12-06 05:50:00|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1701842100000|2023-12-06 05:55:00|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1701842400000|2023-12-06 06:00:00|1.34|0.54|1.35|0.55|1.36|0.56|1.34|0.54|0
1701842700000|2023-12-06 06:05:00|1.34|0.54|1.34|0.54|1.35|0.55|1.34|0.54|0
1701843000000|2023-12-06 06:10:00|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1701843300000|2023-12-06 06:15:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1701843600000|2023-12-06 06:20:00|1.35|0.55|1.35|0.55|1.35|0.55|1.34|0.54|0
1701843900000|2023-12-06 06:25:00|1.36|0.56|1.37|0.57|1.37|0.57|1.35|0.55|0
1701844200000|2023-12-06 06:30:00|1.36|0.56|1.37|0.57|1.38|0.58|1.36|0.56|0
1701844500000|2023-12-06 06:35:00|1.36|0.56|1.36|0.56|1.37|0.57|1.36|0.56|0
1701844800000|2023-12-06 06:40:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1701845400000|2023-12-06 06:50:00|1.37|0.57|1.37|0.57|1.37|0.57|1.36|0.56|0
1701845700000|2023-12-06 06:55:00|1.38|0.58|1.4|0.6|1.41|0.61|1.36|0.56|0
1701846000000|2023-12-06 07:00:00|1.41|0.61|1.42|0.62|1.42|0.62|1.4|0.6|0
1701846300000|2023-12-06 07:05:00|1.43|0.63|1.42|0.62|1.44|0.64|1.41|0.61|0
1701846600000|2023-12-06 07:10:00|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1701846900000|2023-12-06 07:15:00|1.43|0.63|1.43|0.63|1.45|0.65|1.43|0.63|0
1701847200000|2023-12-06 07:20:00|1.44|0.64|1.45|0.65|1.45|0.65|1.43|0.63|0
1701847800000|2023-12-06 07:30:00|1.51|0.71|1.54|0.74|1.54|0.74|1.51|0.71|0
1701848100000|2023-12-06 07:35:00|1.53|0.73|1.52|0.72|1.53|0.73|1.51|0.71|0
1701848700000|2023-12-06 07:45:00|1.51|0.71|1.5|0.7|1.51|0.71|1.5|0.7|0
1701849000000|2023-12-06 07:50:00|1.49|0.69|1.48|0.68|1.5|0.7|1.48|0.68|0
1701849300000|2023-12-06 07:55:00|1.47|0.67|1.48|0.68|1.48|0.68|1.47|0.67|0
1701849600000|2023-12-06 08:00:00|1.47|0.67|1.5|0.7|1.5|0.7|1.44|0.64|0
1701849900000|2023-12-06 08:05:00|1.49|0.69|1.5|0.7|1.52|0.72|1.49|0.69|0
1701850200000|2023-12-06 08:10:00|1.49|0.69|1.46|0.66|1.5|0.7|1.45|0.65|0
1701850500000|2023-12-06 08:15:00|1.47|0.67|1.44|0.64|1.5|0.7|1.44|0.64|0
1701850800000|2023-12-06 08:20:00|1.45|0.65|1.47|0.67|1.47|0.67|1.45|0.65|0
1701851100000|2023-12-06 08:25:00|1.46|0.66|1.45|0.65|1.47|0.67|1.44|0.64|0
1701851400000|2023-12-06 08:30:00|1.46|0.66|1.46|0.66|1.48|0.68|1.45|0.65|0
1701851700000|2023-12-06 08:35:00|1.47|0.67|1.5|0.7|1.5|0.7|1.45|0.65|0
1701852000000|2023-12-06 08:40:00|1.51|0.71|1.51|0.71|1.52|0.72|1.49|0.69|0
1701852300000|2023-12-06 08:45:00|1.49|0.69|1.48|0.68|1.49|0.69|1.46|0.66|0
1701852600000|2023-12-06 08:50:00|1.49|0.69|1.48|0.68|1.49|0.69|1.47|0.67|0
1701852900000|2023-12-06 08:55:00|1.49|0.69|1.49|0.69|1.49|0.69|1.47|0.67|0
1701853200000|2023-12-06 09:00:00|1.48|0.68|1.48|0.68|1.49|0.69|1.47|0.67|0
1701853500000|2023-12-06 09:05:00|1.47|0.67|1.47|0.67|1.5|0.7|1.46|0.66|0
1701853800000|2023-12-06 09:10:00|1.46|0.66|1.45|0.65|1.47|0.67|1.43|0.63|0
1701854100000|2023-12-06 09:15:00|1.46|0.66|1.49|0.69|1.5|0.7|1.46|0.66|0
1701854400000|2023-12-06 09:20:00|1.5|0.7|1.49|0.69|1.51|0.71|1.48|0.68|0
1701854700000|2023-12-06 09:25:00|1.5|0.7|1.48|0.68|1.5|0.7|1.48|0.68|0
1701855000000|2023-12-06 09:30:00|1.47|0.67|1.48|0.68|1.49|0.69|1.47|0.67|0
1701855300000|2023-12-06 09:35:00|1.49|0.69|1.53|0.73|1.54|0.74|1.48|0.68|0
1701855600000|2023-12-06 09:40:00|1.54|0.74|1.52|0.72|1.55|0.75|1.51|0.71|0
1701855900000|2023-12-06 09:45:00|1.53|0.73|1.49|0.69|1.53|0.73|1.49|0.69|0
1701856200000|2023-12-06 09:50:00|1.48|0.68|1.49|0.69|1.49|0.69|1.48|0.68|0
1701856500000|2023-12-06 09:55:00|1.48|0.68|1.48|0.68|1.5|0.7|1.48|0.68|0
1701856800000|2023-12-06 10:00:00|1.49|0.69|1.48|0.68|1.49|0.69|1.47|0.67|0
1701857100000|2023-12-06 10:05:00|1.49|0.69|1.46|0.66|1.49|0.69|1.45|0.65|0
1701857400000|2023-12-06 10:10:00|1.47|0.67|1.47|0.67|1.48|0.68|1.46|0.66|0
1701857700000|2023-12-06 10:15:00|1.48|0.68|1.46|0.66|1.49|0.69|1.46|0.66|0
1701858000000|2023-12-06 10:20:00|1.47|0.67|1.48|0.68|1.48|0.68|1.45|0.65|0
1701858300000|2023-12-06 10:25:00|1.47|0.67|1.46|0.66|1.48|0.68|1.46|0.66|0
1701858600000|2023-12-06 10:30:00|1.45|0.65|1.45|0.65|1.46|0.66|1.44|0.64|0
1701858900000|2023-12-06 10:35:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1701859200000|2023-12-06 10:40:00|1.46|0.66|1.42|0.62|1.46|0.66|1.42|0.62|0
1701859500000|2023-12-06 10:45:00|1.43|0.63|1.43|0.63|1.43|0.63|1.42|0.62|0
1701859800000|2023-12-06 10:50:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1701860100000|2023-12-06 10:55:00|1.4|0.6|1.4|0.6|1.4|0.6|1.39|0.59|0
1701860400000|2023-12-06 11:00:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1701860700000|2023-12-06 11:05:00|1.4|0.6|1.42|0.62|1.43|0.63|1.4|0.6|0
1701861000000|2023-12-06 11:10:00|1.43|0.63|1.45|0.65|1.46|0.66|1.42|0.62|0
1701861300000|2023-12-06 11:15:00|1.44|0.64|1.47|0.67|1.47|0.67|1.44|0.64|0
1701861600000|2023-12-06 11:20:00|1.46|0.66|1.48|0.68|1.48|0.68|1.45|0.65|0
1701861900000|2023-12-06 11:25:00|1.47|0.67|1.46|0.66|1.48|0.68|1.45|0.65|0
1701862200000|2023-12-06 11:30:00|1.47|0.67|1.49|0.69|1.5|0.7|1.47|0.67|0
1701862500000|2023-12-06 11:35:00|1.5|0.7|1.49|0.69|1.5|0.7|1.48|0.68|0
1701862800000|2023-12-06 11:40:00|1.5|0.7|1.48|0.68|1.5|0.7|1.48|0.68|0
1701863100000|2023-12-06 11:45:00|1.47|0.67|1.46|0.66|1.48|0.68|1.46|0.66|0
1701863400000|2023-12-06 11:50:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1701863700000|2023-12-06 11:55:00|1.46|0.66|1.46|0.66|1.47|0.67|1.45|0.65|0
1701864000000|2023-12-06 12:00:00|1.45|0.65|1.47|0.67|1.48|0.68|1.45|0.65|0
1701864300000|2023-12-06 12:05:00|1.48|0.68|1.5|0.7|1.5|0.7|1.48|0.68|0
1701864600000|2023-12-06 12:10:00|1.49|0.69|1.5|0.7|1.5|0.7|1.48|0.68|0
1701864900000|2023-12-06 12:15:00|1.51|0.71|1.49|0.69|1.52|0.72|1.48|0.68|0
1701865200000|2023-12-06 12:20:00|1.5|0.7|1.5|0.7|1.51|0.71|1.47|0.67|0
1701865500000|2023-12-06 12:25:00|1.49|0.69|1.49|0.69|1.51|0.71|1.49|0.69|0
1701865800000|2023-12-06 12:30:00|1.48|0.68|1.47|0.67|1.49|0.69|1.47|0.67|0
1701866100000|2023-12-06 12:35:00|1.48|0.68|1.48|0.68|1.49|0.69|1.47|0.67|0
1701866400000|2023-12-06 12:40:00|1.47|0.67|1.47|0.67|1.48|0.68|1.46|0.66|0
1701866700000|2023-12-06 12:45:00|1.48|0.68|1.46|0.66|1.48|0.68|1.45|0.65|0
1701867000000|2023-12-06 12:50:00|1.45|0.65|1.44|0.64|1.46|0.66|1.44|0.64|0
1701867300000|2023-12-06 12:55:00|1.43|0.63|1.44|0.64|1.45|0.65|1.43|0.63|0
1701867600000|2023-12-06 13:00:00|1.43|0.63|1.44|0.64|1.44|0.64|1.42|0.62|0
1701867900000|2023-12-06 13:05:00|1.45|0.65|1.43|0.63|1.47|0.67|1.43|0.63|0
1701868200000|2023-12-06 13:10:00|1.44|0.64|1.43|0.63|1.45|0.65|1.42|0.62|0
1701868500000|2023-12-06 13:15:00|1.4|0.6|1.42|0.62|1.42|0.62|1.39|0.59|0
1701868800000|2023-12-06 13:20:00|1.41|0.61|1.42|0.62|1.44|0.64|1.41|0.61|0
1701869100000|2023-12-06 13:25:00|1.41|0.61|1.38|0.58|1.42|0.62|1.38|0.58|0
1701869400000|2023-12-06 13:30:00|1.37|0.57|1.35|0.55|1.37|0.57|1.3|0.5|0
1701869700000|2023-12-06 13:35:00|1.36|0.56|1.39|0.59|1.42|0.62|1.35|0.55|0
1701870000000|2023-12-06 13:40:00|1.38|0.58|1.37|0.57|1.39|0.59|1.37|0.57|0
1701870300000|2023-12-06 13:45:00|1.38|0.58|1.38|0.58|1.39|0.59|1.36|0.56|0
1701870600000|2023-12-06 13:50:00|1.37|0.57|1.36|0.56|1.38|0.58|1.35|0.55|0
1701870900000|2023-12-06 13:55:00|1.35|0.55|1.32|0.52|1.35|0.55|1.31|0.51|0
1701871200000|2023-12-06 14:00:00|1.33|0.53|1.3|0.5|1.33|0.53|1.29|0.49|0
1701871500000|2023-12-06 14:05:00|1.31|0.51|1.3|0.5|1.31|0.51|1.28|0.48|0
1701871800000|2023-12-06 14:10:00|1.29|0.49|1.3|0.5|1.31|0.51|1.28|0.48|0
1701872100000|2023-12-06 14:15:00|1.29|0.49|1.31|0.51|1.31|0.51|1.29|0.49|0
1701872400000|2023-12-06 14:20:00|1.3|0.5|1.28|0.48|1.3|0.5|1.27|0.47|0
1701872700000|2023-12-06 14:25:00|1.27|0.47|1.27|0.47|1.29|0.49|1.26|0.46|0
1701873000000|2023-12-06 14:30:00|1.28|0.48|1.33|0.53|1.33|0.53|1.28|0.48|0
1701873300000|2023-12-06 14:35:00|1.35|0.55|1.42|0.62|1.43|0.63|1.34|0.54|0
1701873600000|2023-12-06 14:40:00|1.41|0.61|1.41|0.61|1.42|0.62|1.37|0.57|0
1701873900000|2023-12-06 14:45:00|1.4|0.6|1.4|0.6|1.43|0.63|1.39|0.59|0
1701874200000|2023-12-06 14:50:00|1.41|0.61|1.42|0.62|1.42|0.62|1.37|0.57|0
1701874500000|2023-12-06 14:55:00|1.41|0.61|1.39|0.59|1.42|0.62|1.39|0.59|0
1701874800000|2023-12-06 15:00:00|1.4|0.6|1.48|0.68|1.49|0.69|1.39|0.59|0
1701875100000|2023-12-06 15:05:00|1.47|0.67|1.38|0.58|1.49|0.69|1.37|0.57|0
1701875400000|2023-12-06 15:10:00|1.37|0.57|1.36|0.56|1.4|0.6|1.36|0.56|0
1701875700000|2023-12-06 15:15:00|1.37|0.57|1.4|0.6|1.41|0.61|1.33|0.53|0
1701876000000|2023-12-06 15:20:00|1.39|0.59|1.43|0.63|1.45|0.65|1.31|0.51|0
1701876300000|2023-12-06 15:25:00|1.44|0.64|1.42|0.62|1.47|0.67|1.38|0.58|0
1701876600000|2023-12-06 15:30:00|1.41|0.61|1.36|0.56|1.41|0.61|1.34|0.54|0
1701876900000|2023-12-06 15:35:00|1.35|0.55|1.36|0.56|1.39|0.59|1.34|0.54|0
1701877200000|2023-12-06 15:40:00|1.35|0.55|1.27|0.47|1.38|0.58|1.22|0.42|0
1701877500000|2023-12-06 15:45:00|1.26|0.46|1.28|0.48|1.28|0.48|1.24|0.44|0
1701877800000|2023-12-06 15:50:00|1.27|0.47|1.29|0.49|1.3|0.5|1.24|0.44|0
1701878100000|2023-12-06 15:55:00|1.3|0.5|1.28|0.48|1.31|0.51|1.27|0.47|0
1701878400000|2023-12-06 16:00:00|1.27|0.47|1.28|0.48|1.31|0.51|1.26|0.46|0
1701878700000|2023-12-06 16:05:00|1.27|0.47|1.28|0.48|1.3|0.5|1.24|0.44|0
1701879000000|2023-12-06 16:10:00|1.29|0.49|1.24|0.44|1.29|0.49|1.23|0.43|0
1701879300000|2023-12-06 16:15:00|1.25|0.45|1.29|0.49|1.29|0.49|1.24|0.44|0
1701879600000|2023-12-06 16:20:00|1.28|0.48|1.32|0.52|1.35|0.55|1.25|0.45|0
1701879900000|2023-12-06 16:25:00|1.31|0.51|1.32|0.52|1.33|0.53|1.27|0.47|0
1701880200000|2023-12-06 16:30:00|1.33|0.53|1.44|0.64|1.46|0.66|1.32|0.52|0
1701880500000|2023-12-06 16:35:00|1.29|0.49|1.26|0.46|1.29|0.49|1.25|0.45|0
1701880800000|2023-12-06 16:40:00|1.27|0.47|1.29|0.49|1.3|0.5|1.26|0.46|0
1701881100000|2023-12-06 16:45:00|1.28|0.48|1.27|0.47|1.29|0.49|1.25|0.45|0
1701881400000|2023-12-06 16:50:00|1.28|0.48|1.23|0.43|1.28|0.48|1.21|0.41|0
1701881700000|2023-12-06 16:55:00|1.22|0.42|1.18|0.38|1.23|0.43|1.18|0.38|0
1701882000000|2023-12-06 17:00:00|1.19|0.39|1.22|0.42|1.23|0.43|1.18|0.38|0
1701882300000|2023-12-06 17:05:00|1.21|0.41|1.19|0.39|1.22|0.42|1.18|0.38|0
1701882600000|2023-12-06 17:10:00|1.2|0.4|1.21|0.41|1.21|0.41|1.17|0.37|0
1701882900000|2023-12-06 17:15:00|1.22|0.42|1.26|0.46|1.26|0.46|1.21|0.41|0
1701883200000|2023-12-06 17:20:00|1.25|0.45|1.25|0.45|1.26|0.46|1.22|0.42|0
1701883500000|2023-12-06 17:25:00|1.26|0.46|1.26|0.46|1.28|0.48|1.24|0.44|0
1701883800000|2023-12-06 17:30:00|1.25|0.45|1.24|0.44|1.28|0.48|1.24|0.44|0
1701884100000|2023-12-06 17:35:00|1.23|0.43|1.29|0.49|1.29|0.49|1.22|0.42|0
1701884400000|2023-12-06 17:40:00|1.28|0.48|1.27|0.47|1.28|0.48|1.25|0.45|0
1701884700000|2023-12-06 17:45:00|1.28|0.48|1.33|0.53|1.36|0.56|1.28|0.48|0
1701885000000|2023-12-06 17:50:00|1.32|0.52|1.34|0.54|1.39|0.59|1.32|0.52|0
1701885300000|2023-12-06 17:55:00|1.35|0.55|1.39|0.59|1.4|0.6|1.34|0.54|0
1701885600000|2023-12-06 18:00:00|1.38|0.58|1.29|0.49|1.38|0.58|1.26|0.46|0
1701885900000|2023-12-06 18:05:00|1.28|0.48|1.3|0.5|1.34|0.54|1.28|0.48|0
1701886200000|2023-12-06 18:10:00|1.29|0.49|1.25|0.45|1.29|0.49|1.25|0.45|0
1701886500000|2023-12-06 18:15:00|1.26|0.46|1.25|0.45|1.28|0.48|1.25|0.45|0
1701886800000|2023-12-06 18:20:00|1.24|0.44|1.25|0.45|1.26|0.46|1.23|0.43|0
1701887100000|2023-12-06 18:25:00|1.26|0.46|1.21|0.41|1.27|0.47|1.2|0.4|0
1701887400000|2023-12-06 18:30:00|1.2|0.4|1.23|0.43|1.24|0.44|1.2|0.4|0
1701887700000|2023-12-06 18:35:00|1.24|0.44|1.23|0.43|1.24|0.44|1.21|0.41|0
1701888000000|2023-12-06 18:40:00|1.22|0.42|1.22|0.42|1.26|0.46|1.21|0.41|0
1701888300000|2023-12-06 18:45:00|1.23|0.43|1.22|0.42|1.23|0.43|1.21|0.41|0
1701888600000|2023-12-06 18:50:00|1.21|0.41|1.2|0.4|1.22|0.42|1.19|0.39|0
1701888900000|2023-12-06 18:55:00|1.19|0.39|1.22|0.42|1.25|0.45|1.17|0.37|0
1701889200000|2023-12-06 19:00:00|1.21|0.41|1.22|0.42|1.24|0.44|1.21|0.41|0
1701889500000|2023-12-06 19:05:00|1.23|0.43|1.22|0.42|1.23|0.43|1.21|0.41|0
1701889800000|2023-12-06 19:10:00|1.23|0.43|1.26|0.46|1.26|0.46|1.22|0.42|0
1701890100000|2023-12-06 19:15:00|1.25|0.45|1.27|0.47|1.27|0.47|1.23|0.43|0
1701890400000|2023-12-06 19:20:00|1.26|0.46|1.28|0.48|1.3|0.5|1.26|0.46|0
1701890700000|2023-12-06 19:25:00|1.29|0.49|1.23|0.43|1.29|0.49|1.19|0.39|0
1701891000000|2023-12-06 19:30:00|1.22|0.42|1.17|0.37|1.22|0.42|1.16|0.36|0
1701891300000|2023-12-06 19:35:00|1.18|0.38|1.18|0.38|1.2|0.4|1.17|0.37|0
1701891600000|2023-12-06 19:40:00|1.17|0.37|1.19|0.39|1.2|0.4|1.17|0.37|0
1701891900000|2023-12-06 19:45:00|1.2|0.4|1.17|0.37|1.2|0.4|1.17|0.37|0
1701892200000|2023-12-06 19:50:00|1.18|0.38|1.2|0.4|1.21|0.41|1.18|0.38|0
1701892500000|2023-12-06 19:55:00|1.19|0.39|1.2|0.4|1.21|0.41|1.16|0.36|0
1701892800000|2023-12-06 20:00:00|1.21|0.41|1.22|0.42|1.22|0.42|1.2|0.4|0
1701893100000|2023-12-06 20:05:00|1.21|0.41|1.21|0.41|1.22|0.42|1.21|0.41|0
1701893400000|2023-12-06 20:10:00|1.22|0.42|1.27|0.47|1.27|0.47|1.21|0.41|0
1701893700000|2023-12-06 20:15:00|1.26|0.46|1.27|0.47|1.28|0.48|1.25|0.45|0
1701894000000|2023-12-06 20:20:00|1.28|0.48|1.34|0.54|1.34|0.54|1.28|0.48|0
1701894300000|2023-12-06 20:25:00|1.33|0.53|1.24|0.44|1.35|0.55|1.2|0.4|0
1701894600000|2023-12-06 20:30:00|1.25|0.45|1.23|0.43|1.25|0.45|1.21|0.41|0
1701894900000|2023-12-06 20:35:00|1.22|0.42|1.28|0.48|1.29|0.49|1.22|0.42|0
1701895200000|2023-12-06 20:40:00|1.27|0.47|1.23|0.43|1.28|0.48|1.22|0.42|0
1701895500000|2023-12-06 20:45:00|1.24|0.44|1.25|0.45|1.26|0.46|1.23|0.43|0
1701895800000|2023-12-06 20:50:00|1.26|0.46|1.27|0.47|1.31|0.51|1.23|0.43|0
1701896100000|2023-12-06 20:55:00|1.26|0.46|1.22|0.42|1.29|0.49|1.22|0.42|0
1701896400000|2023-12-06 21:00:00|1.23|0.43|1.21|0.41|1.23|0.43|1.21|0.41|0
1701896700000|2023-12-06 21:05:00|1.2|0.4|1.22|0.42|1.23|0.43|1.2|0.4|0
1701897000000|2023-12-06 21:10:00|1.23|0.43|1.23|0.43|1.24|0.44|1.22|0.42|0
1701897300000|2023-12-06 21:15:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1701897600000|2023-12-06 21:20:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1701897900000|2023-12-06 21:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1701898200000|2023-12-06 21:30:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1701898800000|2023-12-06 21:40:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1701899100000|2023-12-06 21:45:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1701899700000|2023-12-06 21:55:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1701900000000|2023-12-06 22:00:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1701901200000|2023-12-06 22:20:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1701901500000|2023-12-06 22:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1701901800000|2023-12-06 22:30:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1701902100000|2023-12-06 22:35:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1701902400000|2023-12-06 22:40:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1701902700000|2023-12-06 22:45:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1701903300000|2023-12-06 22:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1701903600000|2023-12-06 23:00:00|1.41|0.21|1.42|0.22|1.46|0.26|1.41|0.21|0
1701903900000|2023-12-06 23:05:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1701904200000|2023-12-06 23:10:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1701904500000|2023-12-06 23:15:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1701904800000|2023-12-06 23:20:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1701905100000|2023-12-06 23:25:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1701905400000|2023-12-06 23:30:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1701905700000|2023-12-06 23:35:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1701906000000|2023-12-06 23:40:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1701906300000|2023-12-06 23:45:00|1.38|0.18|1.41|0.21|1.41|0.21|1.38|0.18|0
1701906600000|2023-12-06 23:50:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1701906900000|2023-12-06 23:55:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1701907200000|2023-12-07 00:00:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1701907500000|2023-12-07 00:05:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1701907800000|2023-12-07 00:10:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1701908100000|2023-12-07 00:15:00|1.39|0.19|1.41|0.21|1.42|0.22|1.38|0.18|0
1701908400000|2023-12-07 00:20:00|1.4|0.2|1.41|0.21|1.43|0.23|1.4|0.2|0
1701908700000|2023-12-07 00:25:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1701909000000|2023-12-07 00:30:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1701909300000|2023-12-07 00:35:00|1.4|0.2|1.38|0.18|1.4|0.2|1.37|0.17|0
1701909600000|2023-12-07 00:40:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1701909900000|2023-12-07 00:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1701910200000|2023-12-07 00:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1701910500000|2023-12-07 00:55:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1701910800000|2023-12-07 01:00:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1701911100000|2023-12-07 01:05:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1701911400000|2023-12-07 01:10:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1701911700000|2023-12-07 01:15:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1701912000000|2023-12-07 01:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1701912300000|2023-12-07 01:25:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1701912600000|2023-12-07 01:30:00|1.21|0.41|1.18|0.38|1.22|0.42|1.18|0.38|0
1701912900000|2023-12-07 01:35:00|1.19|0.39|1.18|0.38|1.19|0.39|1.17|0.37|0
1701913200000|2023-12-07 01:40:00|1.17|0.37|1.19|0.39|1.19|0.39|1.17|0.37|0
1701913500000|2023-12-07 01:45:00|1.18|0.38|1.2|0.4|1.21|0.41|1.18|0.38|0
1701913800000|2023-12-07 01:50:00|1.21|0.41|1.23|0.43|1.23|0.43|1.21|0.41|0
1701914100000|2023-12-07 01:55:00|1.22|0.42|1.22|0.42|1.22|0.42|1.21|0.41|0
1701914400000|2023-12-07 02:00:00|1.21|0.41|1.21|0.41|1.22|0.42|1.2|0.4|0
1701914700000|2023-12-07 02:05:00|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1701915000000|2023-12-07 02:10:00|1.2|0.4|1.2|0.4|1.2|0.4|1.19|0.39|0
1701915300000|2023-12-07 02:15:00|1.21|0.41|1.19|0.39|1.21|0.41|1.19|0.39|0
1701915600000|2023-12-07 02:20:00|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1701915900000|2023-12-07 02:25:00|1.2|0.4|1.21|0.41|1.21|0.41|1.19|0.39|0
1701916200000|2023-12-07 02:30:00|1.2|0.4|1.19|0.39|1.21|0.41|1.19|0.39|0
1701916500000|2023-12-07 02:35:00|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1701917100000|2023-12-07 02:45:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1701917400000|2023-12-07 02:50:00|1.2|0.4|1.2|0.4|1.21|0.41|1.2|0.4|0
1701917700000|2023-12-07 02:55:00|1.21|0.41|1.2|0.4|1.21|0.41|1.2|0.4|0
1701918000000|2023-12-07 03:00:00|1.19|0.39|1.21|0.41|1.21|0.41|1.19|0.39|0
1701918300000|2023-12-07 03:05:00|1.2|0.4|1.21|0.41|1.22|0.42|1.2|0.4|0
1701918600000|2023-12-07 03:10:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1701918900000|2023-12-07 03:15:00|1.2|0.4|1.19|0.39|1.21|0.41|1.19|0.39|0
1701919200000|2023-12-07 03:20:00|1.18|0.38|1.18|0.38|1.19|0.39|1.18|0.38|0
1701919500000|2023-12-07 03:25:00|1.17|0.37|1.17|0.37|1.18|0.38|1.17|0.37|0
1701919800000|2023-12-07 03:30:00|1.18|0.38|1.17|0.37|1.18|0.38|1.17|0.37|0
1701920100000|2023-12-07 03:35:00|1.18|0.38|1.19|0.39|1.19|0.39|1.18|0.38|0
1701920400000|2023-12-07 03:40:00|1.2|0.4|1.2|0.4|1.2|0.4|1.19|0.39|0
1701920700000|2023-12-07 03:45:00|1.19|0.39|1.2|0.4|1.2|0.4|1.19|0.39|0
1701921000000|2023-12-07 03:50:00|1.19|0.39|1.19|0.39|1.2|0.4|1.19|0.39|0
1701921300000|2023-12-07 03:55:00|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1701921600000|2023-12-07 04:00:00|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1701921900000|2023-12-07 04:05:00|1.16|0.36|1.17|0.37|1.17|0.37|1.16|0.36|0
1701922200000|2023-12-07 04:10:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1701922500000|2023-12-07 04:15:00|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1701922800000|2023-12-07 04:20:00|1.16|0.36|1.16|0.36|1.16|0.36|1.16|0.36|0
1701923100000|2023-12-07 04:25:00|1.15|0.35|1.15|0.35|1.15|0.35|1.15|0.35|0
1701923400000|2023-12-07 04:30:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1701923700000|2023-12-07 04:35:00|1.16|0.36|1.16|0.36|1.16|0.36|1.16|0.36|0
1701924000000|2023-12-07 04:40:00|1.15|0.35|1.16|0.36|1.16|0.36|1.15|0.35|0
1701924600000|2023-12-07 04:50:00|1.17|0.37|1.16|0.36|1.17|0.37|1.16|0.36|0
1701924900000|2023-12-07 04:55:00|1.15|0.35|1.16|0.36|1.16|0.36|1.15|0.35|0
1701925200000|2023-12-07 05:00:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1701925500000|2023-12-07 05:05:00|1.16|0.36|1.16|0.36|1.16|0.36|1.15|0.35|0
1701925800000|2023-12-07 05:10:00|1.15|0.35|1.17|0.37|1.17|0.37|1.15|0.35|0
1701926100000|2023-12-07 05:15:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1701926400000|2023-12-07 05:20:00|1.15|0.35|1.16|0.36|1.16|0.36|1.15|0.35|0
1701926700000|2023-12-07 05:25:00|1.15|0.35|1.16|0.36|1.16|0.36|1.15|0.35|0
1701927000000|2023-12-07 05:30:00|1.17|0.37|1.17|0.37|1.17|0.37|1.16|0.36|0
1701927300000|2023-12-07 05:35:00|1.18|0.38|1.17|0.37|1.18|0.38|1.17|0.37|0
1701927600000|2023-12-07 05:40:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1701927900000|2023-12-07 05:45:00|1.17|0.37|1.17|0.37|1.17|0.37|1.16|0.36|0
1701928200000|2023-12-07 05:50:00|1.18|0.38|1.17|0.37|1.18|0.38|1.17|0.37|0
1701928500000|2023-12-07 05:55:00|1.18|0.38|1.17|0.37|1.18|0.38|1.17|0.37|0
1701928800000|2023-12-07 06:00:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1701929100000|2023-12-07 06:05:00|1.17|0.37|1.16|0.36|1.17|0.37|1.16|0.36|0
1701929400000|2023-12-07 06:10:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1701929700000|2023-12-07 06:15:00|1.14|0.34|1.14|0.34|1.15|0.35|1.14|0.34|0
1701930000000|2023-12-07 06:20:00|1.15|0.35|1.13|0.33|1.15|0.35|1.13|0.33|0
1701930300000|2023-12-07 06:25:00|1.14|0.34|1.14|0.34|1.14|0.34|1.13|0.33|0
1701930600000|2023-12-07 06:30:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1701930900000|2023-12-07 06:35:00|1.17|0.37|1.16|0.36|1.17|0.37|1.16|0.36|0
1701931200000|2023-12-07 06:40:00|1.17|0.37|1.17|0.37|1.17|0.37|1.16|0.36|0
1701931500000|2023-12-07 06:45:00|1.18|0.38|1.18|0.38|1.18|0.38|1.17|0.37|0
1701931800000|2023-12-07 06:50:00|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1701932100000|2023-12-07 06:55:00|1.18|0.38|1.2|0.4|1.2|0.4|1.18|0.38|0
1701932400000|2023-12-07 07:00:00|1.19|0.39|1.19|0.39|1.21|0.41|1.19|0.39|0
1701932700000|2023-12-07 07:05:00|1.18|0.38|1.2|0.4|1.2|0.4|1.17|0.37|0
1701933000000|2023-12-07 07:10:00|1.19|0.39|1.16|0.36|1.19|0.39|1.16|0.36|0
1701933300000|2023-12-07 07:15:00|1.17|0.37|1.15|0.35|1.17|0.37|1.15|0.35|0
1701933600000|2023-12-07 07:20:00|1.14|0.34|1.25|0.45|1.25|0.45|1.14|0.34|0
1701933900000|2023-12-07 07:25:00|1.26|0.46|1.25|0.45|1.27|0.47|1.25|0.45|0
1701934200000|2023-12-07 07:30:00|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1701934500000|2023-12-07 07:35:00|1.26|0.46|1.26|0.46|1.26|0.46|1.25|0.45|0
1701934800000|2023-12-07 07:40:00|1.25|0.45|1.25|0.45|1.26|0.46|1.24|0.44|0
1701935100000|2023-12-07 07:45:00|1.24|0.44|1.23|0.43|1.25|0.45|1.23|0.43|0
1701935400000|2023-12-07 07:50:00|1.24|0.44|1.24|0.44|1.24|0.44|1.23|0.43|0
1701935700000|2023-12-07 07:55:00|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1701936000000|2023-12-07 08:00:00|1.22|0.42|1.21|0.41|1.23|0.43|1.2|0.4|0
1701936300000|2023-12-07 08:05:00|1.2|0.4|1.24|0.44|1.25|0.45|1.2|0.4|0
1701936600000|2023-12-07 08:10:00|1.25|0.45|1.21|0.41|1.25|0.45|1.2|0.4|0
1701936900000|2023-12-07 08:15:00|1.2|0.4|1.2|0.4|1.24|0.44|1.2|0.4|0
1701937200000|2023-12-07 08:20:00|1.19|0.39|1.2|0.4|1.22|0.42|1.19|0.39|0
1701937500000|2023-12-07 08:25:00|1.21|0.41|1.22|0.42|1.23|0.43|1.2|0.4|0
1701937800000|2023-12-07 08:30:00|1.23|0.43|1.23|0.43|1.24|0.44|1.22|0.42|0
1701938100000|2023-12-07 08:35:00|1.22|0.42|1.23|0.43|1.24|0.44|1.21|0.41|0
1701938400000|2023-12-07 08:40:00|1.22|0.42|1.24|0.44|1.24|0.44|1.22|0.42|0
1701938700000|2023-12-07 08:45:00|1.25|0.45|1.27|0.47|1.27|0.47|1.24|0.44|0
1701939000000|2023-12-07 08:50:00|1.26|0.46|1.27|0.47|1.27|0.47|1.25|0.45|0
1701939300000|2023-12-07 08:55:00|1.28|0.48|1.28|0.48|1.28|0.48|1.26|0.46|0
1701939600000|2023-12-07 09:00:00|1.27|0.47|1.24|0.44|1.28|0.48|1.24|0.44|0
1701939900000|2023-12-07 09:05:00|1.25|0.45|1.28|0.48|1.28|0.48|1.23|0.43|0
1701940200000|2023-12-07 09:10:00|1.27|0.47|1.28|0.48|1.29|0.49|1.27|0.47|0
1701940500000|2023-12-07 09:15:00|1.29|0.49|1.3|0.5|1.3|0.5|1.28|0.48|0
1701940800000|2023-12-07 09:20:00|1.31|0.51|1.29|0.49|1.31|0.51|1.29|0.49|0
1701941100000|2023-12-07 09:25:00|1.28|0.48|1.23|0.43|1.28|0.48|1.23|0.43|0
1701941400000|2023-12-07 09:30:00|1.22|0.42|1.22|0.42|1.23|0.43|1.2|0.4|0
1701941700000|2023-12-07 09:35:00|1.23|0.43|1.23|0.43|1.23|0.43|1.21|0.41|0
1701942000000|2023-12-07 09:40:00|1.22|0.42|1.21|0.41|1.23|0.43|1.21|0.41|0
1701942300000|2023-12-07 09:45:00|1.22|0.42|1.2|0.4|1.22|0.42|1.2|0.4|0
1701942600000|2023-12-07 09:50:00|1.21|0.41|1.2|0.4|1.21|0.41|1.18|0.38|0
1701942900000|2023-12-07 09:55:00|1.21|0.41|1.19|0.39|1.21|0.41|1.19|0.39|0
1701943200000|2023-12-07 10:00:00|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1701943500000|2023-12-07 10:05:00|1.2|0.4|1.21|0.41|1.21|0.41|1.19|0.39|0
1701943800000|2023-12-07 10:10:00|1.2|0.4|1.2|0.4|1.2|0.4|1.18|0.38|0
1701944100000|2023-12-07 10:15:00|1.21|0.41|1.18|0.38|1.22|0.42|1.18|0.38|0
1701944400000|2023-12-07 10:20:00|1.17|0.37|1.18|0.38|1.19|0.39|1.17|0.37|0
1701944700000|2023-12-07 10:25:00|1.19|0.39|1.2|0.4|1.21|0.41|1.19|0.39|0
1701945000000|2023-12-07 10:30:00|1.21|0.41|1.22|0.42|1.22|0.42|1.2|0.4|0
1701945300000|2023-12-07 10:35:00|1.21|0.41|1.22|0.42|1.23|0.43|1.21|0.41|0
1701945600000|2023-12-07 10:40:00|1.21|0.41|1.21|0.41|1.22|0.42|1.21|0.41|0
1701945900000|2023-12-07 10:45:00|1.22|0.42|1.2|0.4|1.22|0.42|1.2|0.4|0
1701946200000|2023-12-07 10:50:00|1.21|0.41|1.2|0.4|1.21|0.41|1.2|0.4|0
1701946500000|2023-12-07 10:55:00|1.19|0.39|1.18|0.38|1.2|0.4|1.18|0.38|0
1701946800000|2023-12-07 11:00:00|1.17|0.37|1.17|0.37|1.18|0.38|1.16|0.36|0
1701947100000|2023-12-07 11:05:00|1.18|0.38|1.17|0.37|1.18|0.38|1.16|0.36|0
1701947400000|2023-12-07 11:10:00|1.18|0.38|1.17|0.37|1.18|0.38|1.16|0.36|0
1701947700000|2023-12-07 11:15:00|1.18|0.38|1.16|0.36|1.18|0.38|1.16|0.36|0
1701948000000|2023-12-07 11:20:00|1.15|0.35|1.17|0.37|1.17|0.37|1.15|0.35|0
1701948300000|2023-12-07 11:25:00|1.18|0.38|1.15|0.35|1.18|0.38|1.14|0.34|0
1701948600000|2023-12-07 11:30:00|1.14|0.34|1.15|0.35|1.16|0.36|1.14|0.34|0
1701948900000|2023-12-07 11:35:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1701949200000|2023-12-07 11:40:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1701949500000|2023-12-07 11:45:00|1.14|0.34|1.15|0.35|1.16|0.36|1.14|0.34|0
1701949800000|2023-12-07 11:50:00|1.16|0.36|1.15|0.35|1.16|0.36|1.14|0.34|0
1701950100000|2023-12-07 11:55:00|1.14|0.34|1.15|0.35|1.16|0.36|1.14|0.34|0
1701950400000|2023-12-07 12:00:00|1.14|0.34|1.16|0.36|1.17|0.37|1.14|0.34|0
1701950700000|2023-12-07 12:05:00|1.17|0.37|1.16|0.36|1.17|0.37|1.16|0.36|0
1701951000000|2023-12-07 12:10:00|1.17|0.37|1.16|0.36|1.17|0.37|1.15|0.35|0
1701951300000|2023-12-07 12:15:00|1.15|0.35|1.14|0.34|1.16|0.36|1.14|0.34|0
1701951600000|2023-12-07 12:20:00|1.15|0.35|1.16|0.36|1.17|0.37|1.14|0.34|0
1701951900000|2023-12-07 12:25:00|1.15|0.35|1.14|0.34|1.17|0.37|1.14|0.34|0
1701952200000|2023-12-07 12:30:00|1.15|0.35|1.14|0.34|1.15|0.35|1.14|0.34|0
1701952500000|2023-12-07 12:35:00|1.13|0.33|1.14|0.34|1.15|0.35|1.12|0.32|0
1701952800000|2023-12-07 12:40:00|1.13|0.33|1.11|0.31|1.14|0.34|1.11|0.31|0
1701953100000|2023-12-07 12:45:00|1.12|0.32|1.13|0.33|1.13|0.33|1.11|0.31|0
1701953400000|2023-12-07 12:50:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1701953700000|2023-12-07 12:55:00|1.1|0.3|1.09|0.29|1.11|0.31|1.09|0.29|0
1701954000000|2023-12-07 13:00:00|1.1|0.3|1.07|0.27|1.1|0.3|1.07|0.27|0
1701954300000|2023-12-07 13:05:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1701954600000|2023-12-07 13:10:00|1.06|0.26|1.08|0.28|1.09|0.29|1.06|0.26|0
1701954900000|2023-12-07 13:15:00|1.07|0.27|1.06|0.26|1.07|0.27|1.05|0.25|0
1701955200000|2023-12-07 13:20:00|1.05|0.25|1.06|0.26|1.07|0.27|1.05|0.25|0
1701955500000|2023-12-07 13:25:00|1.05|0.25|1.07|0.27|1.07|0.27|1.05|0.25|0
1701955800000|2023-12-07 13:30:00|1.09|0.29|1.16|0.36|1.17|0.37|1.07|0.27|0
1701956100000|2023-12-07 13:35:00|1.17|0.37|1.12|0.32|1.17|0.37|1.11|0.31|0
1701956400000|2023-12-07 13:40:00|1.11|0.31|1.08|0.28|1.12|0.32|1.07|0.27|0
1701956700000|2023-12-07 13:45:00|1.07|0.27|1.06|0.26|1.08|0.28|1.06|0.26|0
1701957000000|2023-12-07 13:50:00|1.05|0.25|1.04|0.24|1.06|0.26|1.03|0.23|0
1701957300000|2023-12-07 13:55:00|1.05|0.25|1.03|0.23|1.05|0.25|1.03|0.23|0
1701957600000|2023-12-07 14:00:00|1.14|0.34|1.14|0.34|1.14|0.34|1.12|0.32|0
1701957900000|2023-12-07 14:05:00|1.13|0.33|1.11|0.31|1.13|0.33|1.11|0.31|0
1701958200000|2023-12-07 14:10:00|1.1|0.3|1.08|0.28|1.12|0.32|1.08|0.28|0
1701958500000|2023-12-07 14:15:00|1.14|0.34|1.14|0.34|1.15|0.35|1.13|0.33|0
1701958800000|2023-12-07 14:20:00|1.13|0.33|1.11|0.31|1.14|0.34|1.11|0.31|0
1701959100000|2023-12-07 14:25:00|1.12|0.32|1.09|0.29|1.12|0.32|1.08|0.28|0
1701959400000|2023-12-07 14:30:00|1.11|0.31|1.08|0.28|1.12|0.32|1.05|0.25|0
1701959700000|2023-12-07 14:35:00|1.09|0.29|1.14|0.34|1.14|0.34|1.05|0.25|0
1701960000000|2023-12-07 14:40:00|1.13|0.33|1.1|0.3|1.16|0.36|1.1|0.3|0
1701960300000|2023-12-07 14:45:00|1.09|0.29|1.14|0.34|1.15|0.35|1.09|0.29|0
1701960600000|2023-12-07 14:50:00|1.13|0.33|1.12|0.32|1.16|0.36|1.08|0.28|0
1701960900000|2023-12-07 14:55:00|1.13|0.33|1.13|0.33|1.15|0.35|1.09|0.29|0
1701961200000|2023-12-07 15:00:00|1.14|0.34|1.11|0.31|1.15|0.35|1.11|0.31|0
1701961500000|2023-12-07 15:05:00|1.12|0.32|1.14|0.34|1.14|0.34|1.07|0.27|0
1701961800000|2023-12-07 15:10:00|1.13|0.33|0.96|0.16|1.15|0.35|0.96|0.16|0
1701962100000|2023-12-07 15:15:00|0.95|0.15|0.93|0.13|0.96|0.16|0.92|0.12|0
1701962400000|2023-12-07 15:20:00|0.92|0.12|1|0.2|1.01|0.21|0.9|0.1|0
1701962700000|2023-12-07 15:25:00|0.99|0.19|0.99|0.19|1.02|0.22|0.98|0.18|0
1701963000000|2023-12-07 15:30:00|0.98|0.18|0.99|0.19|0.99|0.19|0.97|0.17|0
1701963300000|2023-12-07 15:35:00|1|0.2|0.98|0.18|1|0.2|0.97|0.17|0
1701963600000|2023-12-07 15:40:00|0.99|0.19|1|0.2|1.02|0.22|0.98|0.18|0
1701963900000|2023-12-07 15:45:00|1.01|0.21|1|0.2|1.02|0.22|0.99|0.19|0
1701964200000|2023-12-07 15:50:00|1.01|0.21|1.02|0.22|1.02|0.22|0.99|0.19|0
1701964500000|2023-12-07 15:55:00|1.01|0.21|0.99|0.19|1.02|0.22|0.99|0.19|0
1701964800000|2023-12-07 16:00:00|0.98|0.18|0.98|0.18|1|0.2|0.98|0.18|0
1701965100000|2023-12-07 16:05:00|0.99|0.19|0.99|0.19|0.99|0.19|0.97|0.17|0
1701965400000|2023-12-07 16:10:00|0.98|0.18|1.06|0.26|1.06|0.26|0.98|0.18|0
1701965700000|2023-12-07 16:15:00|1.05|0.25|1.13|0.33|1.16|0.36|1.05|0.25|0
1701966000000|2023-12-07 16:20:00|1.12|0.32|1.11|0.31|1.13|0.33|1.09|0.29|0
1701966300000|2023-12-07 16:25:00|1.1|0.3|1.08|0.28|1.1|0.3|1.07|0.27|0
1701966600000|2023-12-07 16:30:00|1.09|0.29|1.03|0.23|1.09|0.29|1.02|0.22|0
1701966900000|2023-12-07 16:35:00|1.02|0.22|0.99|0.19|1.03|0.23|0.99|0.19|0
1701967200000|2023-12-07 16:40:00|0.98|0.18|0.99|0.19|1|0.2|0.98|0.18|0
1701967500000|2023-12-07 16:45:00|0.98|0.18|0.98|0.18|0.99|0.19|0.96|0.16|0
1701967800000|2023-12-07 16:50:00|0.97|0.17|0.96|0.16|0.99|0.19|0.96|0.16|0
1701968100000|2023-12-07 16:55:00|0.97|0.17|0.95|0.15|0.98|0.18|0.95|0.15|0
1701968400000|2023-12-07 17:00:00|0.96|0.16|0.96|0.16|0.97|0.17|0.94|0.14|0
1701968700000|2023-12-07 17:05:00|0.97|0.17|0.97|0.17|0.98|0.18|0.96|0.16|0
1701969000000|2023-12-07 17:10:00|0.98|0.18|1|0.2|1|0.2|0.97|0.17|0
1701969300000|2023-12-07 17:15:00|0.99|0.19|0.94|0.14|0.99|0.19|0.93|0.13|0
1701969600000|2023-12-07 17:20:00|0.93|0.13|0.95|0.15|0.96|0.16|0.92|0.12|0
1701969900000|2023-12-07 17:25:00|0.96|0.16|0.88|0.08|1|0.2|0.88|0.08|0
1701970200000|2023-12-07 17:30:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1701970500000|2023-12-07 17:35:00|0.88|0.08|0.88|0.08|0.9|0.1|0.87|0.07|0
1701970800000|2023-12-07 17:40:00|0.89|0.09|0.89|0.09|0.9|0.1|0.88|0.08|0
1701971100000|2023-12-07 17:45:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1701971400000|2023-12-07 17:50:00|0.89|0.09|0.89|0.09|0.9|0.1|0.88|0.08|0
1701971700000|2023-12-07 17:55:00|0.88|0.08|0.89|0.09|0.89|0.09|0.87|0.07|0
1701972000000|2023-12-07 18:00:00|0.88|0.08|0.88|0.08|0.88|0.08|0.86|0.06|0
1701972300000|2023-12-07 18:05:00|0.87|0.07|0.86|0.06|0.87|0.07|0.85|0.05|0
1701972600000|2023-12-07 18:10:00|0.87|0.07|0.86|0.06|0.87|0.07|0.85|0.05|0
1701972900000|2023-12-07 18:15:00|0.87|0.07|0.87|0.07|0.89|0.09|0.87|0.07|0
1701973200000|2023-12-07 18:20:00|0.88|0.08|0.88|0.08|0.89|0.09|0.87|0.07|0
1701973500000|2023-12-07 18:25:00|0.87|0.07|0.84|0.04|0.9|0.1|0.84|0.04|0
1701973800000|2023-12-07 18:30:00|0.85|0.05|0.84|0.04|0.85|0.05|0.83|0.03|0
1701974100000|2023-12-07 18:35:00|0.85|0.05|0.84|0.04|0.85|0.05|0.83|0.03|0
1701974400000|2023-12-07 18:40:00|0.83|0.03|0.86|0.06|0.86|0.06|0.81|0.01|0
1701974700000|2023-12-07 18:45:00|0.87|0.07|0.87|0.07|0.87|0.07|0.85|0.05|0
1701975000000|2023-12-07 18:50:00|0.86|0.06|0.86|0.06|0.87|0.07|0.85|0.05|0
1701975300000|2023-12-07 18:55:00|0.87|0.07|0.88|0.08|0.88|0.08|0.86|0.06|0
1701975600000|2023-12-07 19:00:00|0.87|0.07|0.87|0.07|0.88|0.08|0.86|0.06|0
1701975900000|2023-12-07 19:05:00|0.88|0.08|0.86|0.06|0.89|0.09|0.86|0.06|0
1701976200000|2023-12-07 19:10:00|0.87|0.07|0.87|0.07|0.87|0.07|0.86|0.06|0
1701976500000|2023-12-07 19:15:00|0.86|0.06|0.84|0.04|0.87|0.07|0.84|0.04|0
1701976800000|2023-12-07 19:20:00|0.85|0.05|0.85|0.05|0.85|0.05|0.83|0.03|0
1701977100000|2023-12-07 19:25:00|0.84|0.04|0.84|0.04|0.86|0.06|0.84|0.04|0
1701977400000|2023-12-07 19:30:00|0.83|0.03|0.87|0.07|0.87|0.07|0.83|0.03|0
1701977700000|2023-12-07 19:35:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1701978000000|2023-12-07 19:40:00|0.85|0.05|0.87|0.07|0.88|0.08|0.85|0.05|0
1701978300000|2023-12-07 19:45:00|0.88|0.08|0.86|0.06|0.88|0.08|0.86|0.06|0
1701978600000|2023-12-07 19:50:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1701978900000|2023-12-07 19:55:00|0.89|0.09|0.9|0.1|0.9|0.1|0.88|0.08|0
1701979200000|2023-12-07 20:00:00|0.89|0.09|0.89|0.09|0.9|0.1|0.88|0.08|0
1701979500000|2023-12-07 20:05:00|0.88|0.08|0.88|0.08|0.89|0.09|0.87|0.07|0
1701979800000|2023-12-07 20:10:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1701980100000|2023-12-07 20:15:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1701980400000|2023-12-07 20:20:00|0.85|0.05|0.86|0.06|0.87|0.07|0.85|0.05|0
1701980700000|2023-12-07 20:25:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1701981000000|2023-12-07 20:30:00|0.87|0.07|0.89|0.09|0.89|0.09|0.85|0.05|0
1701981300000|2023-12-07 20:35:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1701981600000|2023-12-07 20:40:00|0.87|0.07|0.88|0.08|0.89|0.09|0.87|0.07|0
1701981900000|2023-12-07 20:45:00|0.89|0.09|0.88|0.08|0.89|0.09|0.87|0.07|0
1701982200000|2023-12-07 20:50:00|0.89|0.09|0.86|0.06|0.89|0.09|0.86|0.06|0
1701982500000|2023-12-07 20:55:00|0.85|0.05|0.86|0.06|0.88|0.08|0.85|0.05|0
1701982800000|2023-12-07 21:00:00|0.87|0.07|0.88|0.08|0.89|0.09|0.87|0.07|0
1701983100000|2023-12-07 21:05:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1701983400000|2023-12-07 21:10:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1701983700000|2023-12-07 21:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1701999000000|2023-12-08 01:30:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1701999300000|2023-12-08 01:35:00|0.84|0.04|0.84|0.04|0.84|0.04|0.83|0.03|0
1701999600000|2023-12-08 01:40:00|0.83|0.03|0.85|0.05|0.85|0.05|0.83|0.03|0
1702000200000|2023-12-08 01:50:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1702000500000|2023-12-08 01:55:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1702001100000|2023-12-08 02:05:00|0.84|0.04|0.84|0.04|0.84|0.04|0.84|0.04|0
1702001700000|2023-12-08 02:15:00|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1702002000000|2023-12-08 02:20:00|0.84|0.04|0.84|0.04|0.84|0.04|0.83|0.03|0
1702002300000|2023-12-08 02:25:00|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1702002600000|2023-12-08 02:30:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1702002900000|2023-12-08 02:35:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1702003200000|2023-12-08 02:40:00|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1702004700000|2023-12-08 03:05:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1702005000000|2023-12-08 03:10:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1702005300000|2023-12-08 03:15:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1702005600000|2023-12-08 03:20:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1702006800000|2023-12-08 03:40:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1702007700000|2023-12-08 03:55:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1702012800000|2023-12-08 05:20:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702013100000|2023-12-08 05:25:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1702014000000|2023-12-08 05:40:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1702014600000|2023-12-08 05:50:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702014900000|2023-12-08 05:55:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702015200000|2023-12-08 06:00:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702015500000|2023-12-08 06:05:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702016100000|2023-12-08 06:15:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702017000000|2023-12-08 06:30:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1702017300000|2023-12-08 06:35:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1702017600000|2023-12-08 06:40:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1702017900000|2023-12-08 06:45:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1702018500000|2023-12-08 06:55:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1702018800000|2023-12-08 07:00:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1702019700000|2023-12-08 07:15:00|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1702020000000|2023-12-08 07:20:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1702020300000|2023-12-08 07:25:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1702022400000|2023-12-08 08:00:00|0.81|0.01|0.82|0.02|0.82|0.02|0.8|0|0
1702022700000|2023-12-08 08:05:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1702023000000|2023-12-08 08:10:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1702023300000|2023-12-08 08:15:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1702023600000|2023-12-08 08:20:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1702023900000|2023-12-08 08:25:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1702024200000|2023-12-08 08:30:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1702034700000|2023-12-08 11:25:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702035300000|2023-12-08 11:35:00|0.81|0.01|0.82|0.02|0.82|0.02|0.8|0|0
1702035600000|2023-12-08 11:40:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1702035900000|2023-12-08 11:45:00|0.83|0.03|0.84|0.04|0.84|0.04|0.82|0.02|0
1702036200000|2023-12-08 11:50:00|0.83|0.03|0.84|0.04|0.85|0.05|0.83|0.03|0
1702036500000|2023-12-08 11:55:00|0.85|0.05|0.84|0.04|0.85|0.05|0.84|0.04|0
1702036800000|2023-12-08 12:00:00|0.83|0.03|0.8|0|0.85|0.05|0.8|0|0
1702037700000|2023-12-08 12:15:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702040400000|2023-12-08 13:00:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1702040700000|2023-12-08 13:05:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1702041000000|2023-12-08 13:10:00|0.82|0.02|0.81|0.01|0.83|0.03|0.8|0|0
1702042200000|2023-12-08 13:30:00|0.89|0.09|0.89|0.09|0.96|0.16|0.85|0.05|0
1702042500000|2023-12-08 13:35:00|0.9|0.1|0.81|0.01|0.91|0.11|0.81|0.01|0
1702042800000|2023-12-08 13:40:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1702044000000|2023-12-08 14:00:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1702044300000|2023-12-08 14:05:00|0.8|0|0.8|0|0.82|0.02|0.8|0|0
1702044600000|2023-12-08 14:10:00|0.81|0.01|0.82|0.02|0.82|0.02|0.8|0|0
1702044900000|2023-12-08 14:15:00|0.81|0.01|0.82|0.02|0.82|0.02|0.8|0|0
1702045200000|2023-12-08 14:20:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1702045500000|2023-12-08 14:25:00|0.81|0.01|0.8|0|0.83|0.03|0.8|0|0
1702054500000|2023-12-08 16:55:00|0.89|0.09|0.89|0.09|0.9|0.1|0.87|0.07|0
1702054800000|2023-12-08 17:00:00|0.88|0.08|0.89|0.09|0.9|0.1|0.87|0.07|0
1702055100000|2023-12-08 17:05:00|0.88|0.08|0.89|0.09|0.9|0.1|0.87|0.07|0
1702055400000|2023-12-08 17:10:00|0.9|0.1|0.93|0.13|0.93|0.13|0.89|0.09|0
1702055700000|2023-12-08 17:15:00|0.94|0.14|0.87|0.07|0.95|0.15|0.87|0.07|0
1702056000000|2023-12-08 17:20:00|0.86|0.06|0.85|0.05|0.87|0.07|0.84|0.04|0
1702056300000|2023-12-08 17:25:00|0.86|0.06|0.83|0.03|0.86|0.06|0.82|0.02|0
1702056600000|2023-12-08 17:30:00|0.82|0.02|0.83|0.03|0.85|0.05|0.82|0.02|0
1702056900000|2023-12-08 17:35:00|0.84|0.04|0.83|0.03|0.85|0.05|0.83|0.03|0
1702057200000|2023-12-08 17:40:00|0.84|0.04|0.82|0.02|0.84|0.04|0.81|0.01|0
1702057500000|2023-12-08 17:45:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1702063200000|2023-12-08 19:20:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1702285800000|2023-12-11 09:10:00|0.8||0.8||0.8||0.8||0
1702329300000|2023-12-11 21:15:00|1.2||1.2||1.2||1.2||0
1702344600000|2023-12-12 01:30:00|0.8||0.8||0.8||0.8||0
1702415700000|2023-12-12 21:15:00|1.2||1.2||1.2||1.2||0
1702431000000|2023-12-13 01:30:00|0.8||0.8||0.8||0.8||0
1702502100000|2023-12-13 21:15:00|1.2||1.2||1.2||1.2||0
1702517400000|2023-12-14 01:30:00|0.8||0.8||0.8||0.8||0
1702588500000|2023-12-14 21:15:00|1.2||1.2||1.2||1.2||0
1702886700000|2023-12-18 08:05:00|83.93|81.73|83.84|81.64|84.06|81.86|83.73|81.53|0
1702887000000|2023-12-18 08:10:00|83.82|81.62|83.97|81.77|84.06|81.86|83.8|81.6|0
1702887300000|2023-12-18 08:15:00|83.93|81.73|83.84|81.64|83.97|81.77|83.71|81.51|0
1702887600000|2023-12-18 08:20:00|83.88|81.68|84.19|81.99|84.24|82.04|83.82|81.62|0
1702887900000|2023-12-18 08:25:00|84.24|82.04|84.73|82.53|84.78|82.58|84.15|81.95|0
1702888200000|2023-12-18 08:30:00|84.69|82.49|84.28|82.08|84.82|82.62|84.19|81.99|0
1702888500000|2023-12-18 08:35:00|84.24|82.04|83.97|81.77|84.42|82.22|83.97|81.77|0
1702888800000|2023-12-18 08:40:00|83.95|81.75|83.92|81.72|84.1|81.9|83.83|81.63|0
1702889100000|2023-12-18 08:45:00|83.94|81.74|83.56|81.36|83.94|81.74|83.56|81.36|0
1702889400000|2023-12-18 08:50:00|83.59|81.39|83.61|81.41|83.74|81.54|83.52|81.32|0
1702889700000|2023-12-18 08:55:00|83.56|81.36|83.94|81.74|83.99|81.79|83.52|81.32|0
1702890000000|2023-12-18 09:00:00|83.9|81.7|83.99|81.79|84.16|81.96|83.85|81.65|0
1702890300000|2023-12-18 09:05:00|83.94|81.74|83.72|81.52|83.99|81.79|83.56|81.36|0
1702890600000|2023-12-18 09:10:00|83.67|81.47|83.61|81.41|83.8|81.6|83.58|81.38|0
1702890900000|2023-12-18 09:15:00|83.63|81.43|84.03|81.83|84.03|81.83|83.63|81.43|0
1702891200000|2023-12-18 09:20:00|84.05|81.85|83.58|81.38|84.07|81.87|83.58|81.38|0
1702891500000|2023-12-18 09:25:00|83.6|81.4|83.45|81.25|83.62|81.42|83.4|81.2|0
1702891800000|2023-12-18 09:30:00|83.42|81.22|83.53|81.33|83.62|81.42|83.4|81.2|0
1702892100000|2023-12-18 09:35:00|83.49|81.29|83.35|81.15|83.49|81.29|83.31|81.11|0
1702892400000|2023-12-18 09:40:00|83.33|81.13|83.44|81.24|83.44|81.24|83.26|81.06|0
1702892700000|2023-12-18 09:45:00|83.49|81.29|83.62|81.42|83.62|81.42|83.44|81.24|0
1702893000000|2023-12-18 09:50:00|83.57|81.37|83.62|81.42|83.66|81.46|83.48|81.28|0
1702893300000|2023-12-18 09:55:00|83.57|81.37|83.66|81.46|83.66|81.46|83.53|81.33|0
1702893600000|2023-12-18 10:00:00|83.68|81.48|83.66|81.46|83.79|81.59|83.57|81.37|0
1702893900000|2023-12-18 10:05:00|83.7|81.5|83.88|81.68|83.88|81.68|83.7|81.5|0
1702894200000|2023-12-18 10:10:00|83.83|81.63|83.79|81.59|83.88|81.68|83.68|81.48|0
1702894500000|2023-12-18 10:15:00|83.83|81.63|83.65|81.45|83.83|81.63|83.54|81.34|0
1702894800000|2023-12-18 10:20:00|83.63|81.43|83.39|81.19|83.7|81.5|83.39|81.19|0
1702895100000|2023-12-18 10:25:00|83.43|81.23|83.39|81.19|83.61|81.41|83.39|81.19|0
1702895400000|2023-12-18 10:30:00|83.34|81.14|83.43|81.23|83.43|81.23|83.16|80.96|0
1702895700000|2023-12-18 10:35:00|83.47|81.27|83.69|81.49|83.74|81.54|83.47|81.27|0
1702896000000|2023-12-18 10:40:00|83.67|81.47|83.8|81.6|83.85|81.65|83.65|81.45|0
1702896300000|2023-12-18 10:45:00|83.83|81.63|83.87|81.67|83.96|81.76|83.78|81.58|0
1702896600000|2023-12-18 10:50:00|83.89|81.69|83.91|81.71|84|81.8|83.78|81.58|0
1702896900000|2023-12-18 10:55:00|83.89|81.69|84|81.8|84|81.8|83.78|81.58|0
1702897200000|2023-12-18 11:00:00|83.96|81.76|84|81.8|84.04|81.84|83.89|81.69|0
1702897500000|2023-12-18 11:05:00|83.98|81.78|83.91|81.71|84|81.8|83.73|81.53|0
1702897800000|2023-12-18 11:10:00|83.89|81.69|83.77|81.57|84.04|81.84|83.73|81.53|0
1702898100000|2023-12-18 11:15:00|83.82|81.62|83.64|81.44|83.91|81.71|83.64|81.44|0
1702898400000|2023-12-18 11:20:00|83.59|81.39|83.5|81.3|83.66|81.46|83.46|81.26|0
1702898700000|2023-12-18 11:25:00|83.55|81.35|83.99|81.79|83.99|81.79|83.5|81.3|0
1702899000000|2023-12-18 11:30:00|83.95|81.75|84.17|81.97|84.19|81.99|83.95|81.75|0
1702899300000|2023-12-18 11:35:00|84.12|81.92|84.24|82.04|84.3|82.1|84.12|81.92|0
1702899600000|2023-12-18 11:40:00|84.21|82.01|84.44|82.24|84.44|82.24|84.17|81.97|0
1702899900000|2023-12-18 11:45:00|84.41|82.21|84.52|82.32|84.57|82.37|84.3|82.1|0
1702900200000|2023-12-18 11:50:00|84.48|82.28|84.3|82.1|84.57|82.37|84.25|82.05|0
1702900500000|2023-12-18 11:55:00|84.34|82.14|84.3|82.1|84.52|82.32|84.25|82.05|0
1702900800000|2023-12-18 12:00:00|84.28|82.08|83.94|81.74|84.32|82.12|83.94|81.74|0
1702901100000|2023-12-18 12:05:00|83.96|81.76|83.76|81.56|84.03|81.83|83.76|81.56|0
1702901400000|2023-12-18 12:10:00|83.69|81.49|83.54|81.34|83.74|81.54|83.49|81.29|0
1702901700000|2023-12-18 12:15:00|83.51|81.31|83.76|81.56|83.76|81.56|83.51|81.31|0
1702902000000|2023-12-18 12:20:00|83.71|81.51|83.76|81.56|83.76|81.56|83.58|81.38|0
1702902300000|2023-12-18 12:25:00|83.71|81.51|83.75|81.55|83.75|81.55|83.58|81.38|0
1702902600000|2023-12-18 12:30:00|83.71|81.51|83.8|81.6|83.87|81.67|83.71|81.51|0
1702902900000|2023-12-18 12:35:00|83.84|81.64|83.84|81.64|83.89|81.69|83.75|81.55|0
1702903200000|2023-12-18 12:40:00|83.88|81.68|83.86|81.66|83.88|81.68|83.71|81.51|0
1702903500000|2023-12-18 12:45:00|83.88|81.68|83.97|81.77|84.02|81.82|83.79|81.59|0
1702903800000|2023-12-18 12:50:00|83.93|81.73|83.84|81.64|83.97|81.77|83.75|81.55|0
1702904100000|2023-12-18 12:55:00|83.82|81.62|83.48|81.28|83.84|81.64|83.44|81.24|0
1702904400000|2023-12-18 13:00:00|83.44|81.24|83.43|81.23|83.7|81.5|83.35|81.15|0
1702904700000|2023-12-18 13:05:00|83.48|81.28|83.74|81.54|83.92|81.72|83.48|81.28|0
1702905000000|2023-12-18 13:10:00|83.65|81.45|83.52|81.32|83.68|81.48|83.39|81.19|0
1702905300000|2023-12-18 13:15:00|83.56|81.36|83.65|81.45|83.74|81.54|83.52|81.32|0
1702905600000|2023-12-18 13:20:00|83.61|81.41|83.3|81.1|83.65|81.45|83.25|81.05|0
1702905900000|2023-12-18 13:25:00|83.25|81.05|83.43|81.23|83.52|81.32|83.25|81.05|0
1702906200000|2023-12-18 13:30:00|83.38|81.18|83.29|81.09|83.47|81.27|83.12|80.92|0
1702906500000|2023-12-18 13:35:00|83.38|81.18|83.6|81.4|83.69|81.49|83.12|80.92|0
1702906800000|2023-12-18 13:40:00|83.65|81.45|83.51|81.31|83.82|81.62|83.42|81.22|0
1702907100000|2023-12-18 13:45:00|83.56|81.36|82.85|80.65|83.56|81.36|82.83|80.63|0
1702907400000|2023-12-18 13:50:00|82.8|80.6|82.85|80.65|82.98|80.78|82.67|80.47|0
1702907700000|2023-12-18 13:55:00|82.89|80.69|82.98|80.78|82.98|80.78|82.85|80.65|0
1702908000000|2023-12-18 14:00:00|82.96|80.76|83.13|80.93|83.13|80.93|82.8|80.6|0
1702908300000|2023-12-18 14:05:00|83.15|80.95|83.42|81.22|83.51|81.31|83.15|80.95|0
1702908600000|2023-12-18 14:10:00|83.44|81.24|83.55|81.35|83.59|81.39|83.24|81.04|0
1702908900000|2023-12-18 14:15:00|83.59|81.39|83.46|81.26|83.64|81.44|83.24|81.04|0
1702909200000|2023-12-18 14:20:00|83.41|81.21|83.19|80.99|83.46|81.26|83.06|80.86|0
1702909500000|2023-12-18 14:25:00|83.24|81.04|83.01|80.81|83.32|81.12|83.01|80.81|0
1702909800000|2023-12-18 14:30:00|83.15|80.95|82.84|80.64|83.32|81.12|82.48|80.28|0
1702910100000|2023-12-18 14:35:00|82.79|80.59|82.44|80.24|82.88|80.68|82.26|80.06|0
1702910400000|2023-12-18 14:40:00|82.48|80.28|83.1|80.9|83.5|81.3|82.35|80.15|0
1702910700000|2023-12-18 14:45:00|83.14|80.94|83.05|80.85|83.23|81.03|82.83|80.63|0
1702911000000|2023-12-18 14:50:00|83.1|80.9|83.23|81.03|83.36|81.16|82.96|80.76|0
1702911300000|2023-12-18 14:55:00|83.18|80.98|82.87|80.67|83.45|81.25|82.87|80.67|0
1702911600000|2023-12-18 15:00:00|82.74|80.54|82.35|80.15|82.78|80.58|82.21|80.01|0
1702911900000|2023-12-18 15:05:00|82.34|80.14|82.26|80.06|82.43|80.23|82.04|79.84|0
1702912200000|2023-12-18 15:10:00|82.17|79.97|81.78|79.58|83.13|80.93|81.65|79.45|0
1702912500000|2023-12-18 15:15:00|81.74|79.54|81.24|79.04|81.91|79.71|81.17|78.97|0
1702912800000|2023-12-18 15:20:00|81.21|79.01|81.21|79.01|81.87|79.67|81.17|78.97|0
1702913100000|2023-12-18 15:25:00|81.17|78.97|81.17|78.97|81.52|79.32|81.04|78.84|0
1702913400000|2023-12-18 15:30:00|81.13|78.93|81.21|79.01|81.47|79.27|81.04|78.84|0
1702913700000|2023-12-18 15:35:00|81.17|78.97|81.78|79.58|81.82|79.62|81.17|78.97|0
1702914000000|2023-12-18 15:40:00|81.8|79.6|81.75|79.55|81.86|79.66|81.56|79.36|0
1702914300000|2023-12-18 15:45:00|81.77|79.57|81.9|79.7|82.26|80.06|81.77|79.57|0
1702914600000|2023-12-18 15:50:00|81.95|79.75|82.3|80.1|82.3|80.1|81.9|79.7|0
1702914900000|2023-12-18 15:55:00|82.34|80.14|82.99|80.79|83.03|80.83|81.52|79.32|0
1702915200000|2023-12-18 16:00:00|83.03|80.83|83.21|81.01|83.3|81.1|82.99|80.79|0
1702915500000|2023-12-18 16:05:00|83.23|81.03|82.81|80.61|83.3|81.1|82.81|80.61|0
1702915800000|2023-12-18 16:10:00|82.85|80.65|82.33|80.13|82.85|80.65|82.28|80.08|0
1702916100000|2023-12-18 16:15:00|82.28|80.08|81.63|79.43|82.28|80.08|81.58|79.38|0
1702916400000|2023-12-18 16:20:00|81.54|79.34|81.89|79.69|82.02|79.82|81.54|79.34|0
1702916700000|2023-12-18 16:25:00|81.93|79.73|81.67|79.47|81.93|79.73|81.63|79.43|0
1702917000000|2023-12-18 16:30:00|81.71|79.51|82.08|79.88|82.59|80.39|81.54|79.34|0
1702917300000|2023-12-18 16:35:00|81.95|79.75|82.13|79.93|82.26|80.06|81.95|79.75|0
1702917600000|2023-12-18 16:40:00|82.17|79.97|82.04|79.84|82.21|80.01|81.99|79.79|0
1702917900000|2023-12-18 16:45:00|81.99|79.79|82.12|79.92|82.21|80.01|81.99|79.79|0
1702918200000|2023-12-18 16:50:00|82.17|79.97|82.08|79.88|82.21|80.01|81.9|79.7|0
1702918500000|2023-12-18 16:55:00|82.12|79.92|82.12|79.92|82.25|80.05|81.95|79.75|0
1702918800000|2023-12-18 17:00:00|82.08|79.88|81.81|79.61|82.08|79.88|81.68|79.48|0
1702919100000|2023-12-18 17:05:00|81.86|79.66|81.6|79.4|81.86|79.66|81.55|79.35|0
1702919400000|2023-12-18 17:10:00|81.55|79.35|81.38|79.18|81.55|79.35|81.34|79.14|0
1702919700000|2023-12-18 17:15:00|81.34|79.14|81.16|78.96|81.38|79.18|81.03|78.83|0
1702920000000|2023-12-18 17:20:00|80.99|78.79|81.33|79.13|81.33|79.13|80.99|78.79|0
1702920300000|2023-12-18 17:25:00|81.25|79.05|81.25|79.05|81.42|79.22|81.2|79|0
1702920600000|2023-12-18 17:30:00|81.2|79|81.29|79.09|81.33|79.13|81.14|78.94|0
1702920900000|2023-12-18 17:35:00|81.24|79.04|81.5|79.3|81.55|79.35|81.24|79.04|0
1702921200000|2023-12-18 17:40:00|81.46|79.26|81.46|79.26|81.63|79.43|81.41|79.21|0
1702921500000|2023-12-18 17:45:00|81.5|79.3|81.54|79.34|81.59|79.39|81.46|79.26|0
1702921800000|2023-12-18 17:50:00|81.59|79.39|81.63|79.43|81.67|79.47|81.54|79.34|0
1702922100000|2023-12-18 17:55:00|81.67|79.47|81.37|79.17|81.71|79.51|81.35|79.15|0
1702922400000|2023-12-18 18:00:00|81.41|79.21|81.89|79.69|81.89|79.69|81.28|79.08|0
1702922700000|2023-12-18 18:05:00|81.84|79.64|81.62|79.42|81.84|79.64|81.49|79.29|0
1702923000000|2023-12-18 18:10:00|81.58|79.38|81.54|79.34|81.62|79.42|81.45|79.25|0
1702923300000|2023-12-18 18:15:00|81.58|79.38|81.41|79.21|81.67|79.47|81.36|79.16|0
1702923600000|2023-12-18 18:20:00|81.38|79.18|81.4|79.2|81.45|79.25|81.28|79.08|0
1702923900000|2023-12-18 18:25:00|81.27|79.07|81.14|78.94|81.32|79.12|81.1|78.9|0
1702924200000|2023-12-18 18:30:00|81.1|78.9|81.23|79.03|81.23|79.03|80.97|78.77|0
1702924500000|2023-12-18 18:35:00|81.19|78.99|81.44|79.24|81.44|79.24|81.14|78.94|0
1702924800000|2023-12-18 18:40:00|81.4|79.2|81.44|79.24|81.57|79.37|81.36|79.16|0
1702925100000|2023-12-18 18:45:00|81.49|79.29|81.31|79.11|81.49|79.29|81.31|79.11|0
1702925400000|2023-12-18 18:50:00|81.27|79.07|81.27|79.07|81.31|79.11|81.22|79.02|0
1702925700000|2023-12-18 18:55:00|81.35|79.15|81.22|79.02|81.44|79.24|81.22|79.02|0
1702926000000|2023-12-18 19:00:00|81.27|79.07|81.13|78.93|81.27|79.07|81.09|78.89|0
1702926300000|2023-12-18 19:05:00|81.09|78.89|81.31|79.11|81.39|79.19|81|78.8|0
1702926600000|2023-12-18 19:10:00|81.26|79.06|81.18|78.98|81.33|79.13|81.05|78.85|0
1702926900000|2023-12-18 19:15:00|81.17|78.97|81.26|79.06|81.35|79.15|81.13|78.93|0
1702927200000|2023-12-18 19:20:00|81.22|79.02|80.57|78.37|81.22|79.02|80.4|78.2|0
1702927500000|2023-12-18 19:25:00|80.61|78.41|81.21|79.01|81.3|79.1|80.57|78.37|0
1702927800000|2023-12-18 19:30:00|81.17|78.97|81.65|79.45|81.69|79.49|81.17|78.97|0
1702928100000|2023-12-18 19:35:00|81.6|79.4|81.43|79.23|81.69|79.49|81.34|79.14|0
1702928400000|2023-12-18 19:40:00|81.38|79.18|81.04|78.84|81.43|79.23|80.99|78.79|0
1702928700000|2023-12-18 19:45:00|80.99|78.79|81.08|78.88|81.25|79.05|80.95|78.75|0
1702929000000|2023-12-18 19:50:00|81.04|78.84|80.82|78.62|81.12|78.92|80.82|78.62|0
1702929300000|2023-12-18 19:55:00|80.78|78.58|81.12|78.92|81.12|78.92|80.78|78.58|0
1702929600000|2023-12-18 20:00:00|81.08|78.88|81.03|78.83|81.38|79.18|80.99|78.79|0
1702929900000|2023-12-18 20:05:00|80.99|78.79|81.25|79.05|81.33|79.13|80.9|78.7|0
1702930200000|2023-12-18 20:10:00|81.29|79.09|81.12|78.92|81.31|79.11|81.03|78.83|0
1702930500000|2023-12-18 20:15:00|81.07|78.87|81.07|78.87|81.07|78.87|80.9|78.7|0
1702930800000|2023-12-18 20:20:00|81.03|78.83|80.77|78.57|81.03|78.83|80.64|78.44|0
1702931100000|2023-12-18 20:25:00|80.81|78.61|80.77|78.57|80.86|78.66|80.68|78.48|0
1702931400000|2023-12-18 20:30:00|80.81|78.61|80.98|78.78|81.07|78.87|80.81|78.61|0
1702931700000|2023-12-18 20:35:00|80.94|78.74|81.28|79.08|81.46|79.26|80.94|78.74|0
1702932000000|2023-12-18 20:40:00|81.33|79.13|81.39|79.19|81.5|79.3|81.11|78.91|0
1702932300000|2023-12-18 20:45:00|81.45|79.25|81.19|78.99|81.54|79.34|81.19|78.99|0
1702932600000|2023-12-18 20:50:00|81.15|78.95|81.19|78.99|81.54|79.34|81.15|78.95|0
1702932900000|2023-12-18 20:55:00|81.28|79.08|81.88|79.68|82.02|79.82|81.28|79.08|0
1702933200000|2023-12-18 21:00:00|82.1|79.9|83.15|80.95|83.2|81|82.06|79.86|0
1702933500000|2023-12-18 21:05:00|83.11|80.91|83.33|81.13|83.37|81.17|83.11|80.91|0
1702933800000|2023-12-18 21:10:00|83.28|81.08|83.24|81.04|83.28|81.08|83.15|80.95|0
1702934100000|2023-12-18 21:15:00|83.21|80.81|83.16|80.76|83.29|80.89|83.16|80.76|0
1702934400000|2023-12-18 21:20:00|83.12|80.72|83.12|80.72|83.16|80.76|83.07|80.67|0
1702934700000|2023-12-18 21:25:00|83.14|80.74|83.16|80.76|83.16|80.76|83.03|80.63|0
1702935000000|2023-12-18 21:30:00|83.14|80.74|83.16|80.76|83.16|80.76|83.11|80.71|0
1702935300000|2023-12-18 21:35:00|83.18|80.78|83.27|80.87|83.29|80.89|83.18|80.78|0
1702935600000|2023-12-18 21:40:00|83.24|80.84|83.24|80.84|83.29|80.89|83.2|80.8|0
1702935900000|2023-12-18 21:45:00|83.26|80.86|83.24|80.84|83.29|80.89|83.15|80.75|0
1702936200000|2023-12-18 21:50:00|83.15|80.75|83.15|80.75|83.2|80.8|83.11|80.71|0
1702936500000|2023-12-18 21:55:00|83.11|80.71|83.13|80.73|83.28|80.88|83.09|80.69|0
1702936800000|2023-12-18 22:00:00|83.16|80.76|83.22|80.82|83.22|80.82|83.15|80.75|0
1702937100000|2023-12-18 22:05:00|83.21|80.81|83.18|80.78|83.22|80.82|83.13|80.73|0
1702937700000|2023-12-18 22:15:00|83.19|80.79|83.17|80.77|83.19|80.79|83.16|80.76|0
1702938000000|2023-12-18 22:20:00|83.16|80.76|83.17|80.77|83.17|80.77|83.14|80.74|0
1702938300000|2023-12-18 22:25:00|83.15|80.75|83.14|80.74|83.17|80.77|83.13|80.73|0
1702938600000|2023-12-18 22:30:00|83.13|80.73|83.19|80.79|83.19|80.79|83.13|80.73|0
1702938900000|2023-12-18 22:35:00|83.18|80.78|83.16|80.76|83.18|80.78|83.13|80.73|0
1702939200000|2023-12-18 22:40:00|83.18|80.78|83.16|80.76|83.18|80.78|83.16|80.76|0
1702939500000|2023-12-18 22:45:00|83.19|80.79|83.18|80.78|83.23|80.83|83.16|80.76|0
1702939800000|2023-12-18 22:50:00|83.21|80.81|83.16|80.76|83.21|80.81|83.15|80.75|0
1702940100000|2023-12-18 22:55:00|83.17|80.77|83.21|80.81|83.21|80.81|83.17|80.77|0
1702940400000|2023-12-18 23:00:00|83.16|80.76|83.13|80.73|83.27|80.87|83.09|80.69|0
1702940700000|2023-12-18 23:05:00|83.09|80.69|83.22|80.82|83.26|80.86|83.02|80.62|0
1702941000000|2023-12-18 23:10:00|83.26|80.86|83.31|80.91|83.35|80.95|83.18|80.78|0
1702941300000|2023-12-18 23:15:00|83.29|80.89|83.17|80.77|83.29|80.89|83.17|80.77|0
1702941600000|2023-12-18 23:20:00|83.22|80.82|83.17|80.77|83.26|80.86|83.17|80.77|0
1702941900000|2023-12-18 23:25:00|83.13|80.73|83.08|80.68|83.17|80.77|83.08|80.68|0
1702942200000|2023-12-18 23:30:00|83.04|80.64|83.04|80.64|83.04|80.64|82.95|80.55|0
1702942500000|2023-12-18 23:35:00|82.99|80.59|82.99|80.59|83.04|80.64|82.95|80.55|0
1702942800000|2023-12-18 23:40:00|82.97|80.57|83.04|80.64|83.04|80.64|82.95|80.55|0
1702943100000|2023-12-18 23:45:00|82.99|80.59|82.99|80.59|83.04|80.64|82.99|80.59|0
1702943400000|2023-12-18 23:50:00|83.03|80.63|83.08|80.68|83.08|80.68|82.99|80.59|0
1702943700000|2023-12-18 23:55:00|83.03|80.63|82.99|80.59|83.08|80.68|82.99|80.59|0
1702944000000|2023-12-19 00:00:00|83.03|80.63|83.07|80.67|83.12|80.72|82.99|80.59|0
1702944300000|2023-12-19 00:05:00|83.12|80.72|83.12|80.72|83.25|80.85|83.03|80.63|0
1702944600000|2023-12-19 00:10:00|83.07|80.67|83.07|80.67|83.16|80.76|83.03|80.63|0
1702944900000|2023-12-19 00:15:00|83.03|80.63|83.07|80.67|83.12|80.72|83.03|80.63|0
1702945200000|2023-12-19 00:20:00|83.05|80.65|83.03|80.63|83.07|80.67|82.94|80.54|0
1702945500000|2023-12-19 00:25:00|82.98|80.58|82.98|80.58|83.03|80.63|82.94|80.54|0
1702945800000|2023-12-19 00:30:00|82.94|80.54|82.89|80.49|82.96|80.56|82.89|80.49|0
1702946100000|2023-12-19 00:35:00|82.93|80.53|82.93|80.53|82.93|80.53|82.85|80.45|0
1702946400000|2023-12-19 00:40:00|82.89|80.49|82.98|80.58|83.02|80.62|82.89|80.49|0
1702946700000|2023-12-19 00:45:00|82.93|80.53|82.97|80.57|83.02|80.62|82.93|80.53|0
1702947000000|2023-12-19 00:50:00|82.95|80.55|82.97|80.57|82.97|80.57|82.93|80.53|0
1702947300000|2023-12-19 00:55:00|83.02|80.62|83.02|80.62|83.02|80.62|82.97|80.57|0
1702947600000|2023-12-19 01:00:00|82.99|80.59|83.01|80.61|83.06|80.66|82.97|80.57|0
1702947900000|2023-12-19 01:05:00|83.04|80.64|83.14|80.74|83.19|80.79|83.04|80.64|0
1702948200000|2023-12-19 01:10:00|83.17|80.77|83.19|80.79|83.28|80.88|83.14|80.74|0
1702948500000|2023-12-19 01:15:00|83.23|80.83|83.19|80.79|83.23|80.83|83.19|80.79|0
1702948800000|2023-12-19 01:20:00|83.23|80.83|83.23|80.83|83.23|80.83|83.19|80.79|0
1702949100000|2023-12-19 01:25:00|83.21|80.81|83.23|80.83|83.23|80.83|83.18|80.78|0
1702949400000|2023-12-19 01:30:00|83.13|80.93|83.26|81.06|83.26|81.06|83.13|80.93|0
1702949700000|2023-12-19 01:35:00|83.28|81.08|83.17|80.97|83.39|81.19|83.17|80.97|0
1702950000000|2023-12-19 01:40:00|83.12|80.92|83.12|80.92|83.21|81.01|83.08|80.88|0
1702950300000|2023-12-19 01:45:00|83.08|80.88|83.03|80.83|83.12|80.92|83.03|80.83|0
1702950600000|2023-12-19 01:50:00|82.99|80.79|82.9|80.7|83.03|80.83|82.9|80.7|0
1702950900000|2023-12-19 01:55:00|82.95|80.75|82.86|80.66|82.95|80.75|82.86|80.66|0
1702951200000|2023-12-19 02:00:00|82.84|80.64|82.68|80.48|82.84|80.64|82.68|80.48|0
1702951500000|2023-12-19 02:05:00|82.72|80.52|82.64|80.44|82.72|80.52|82.64|80.44|0
1702951800000|2023-12-19 02:10:00|82.63|80.43|82.63|80.43|82.68|80.48|82.59|80.39|0
1702952100000|2023-12-19 02:15:00|82.68|80.48|82.81|80.61|82.81|80.61|82.68|80.48|0
1702952400000|2023-12-19 02:20:00|82.76|80.56|82.81|80.61|82.81|80.61|82.76|80.56|0
1702952700000|2023-12-19 02:25:00|82.79|80.59|82.63|80.43|82.79|80.59|82.63|80.43|0
1702953000000|2023-12-19 02:30:00|82.67|80.47|82.59|80.39|82.67|80.47|82.59|80.39|0
1702953300000|2023-12-19 02:35:00|82.58|80.38|82.54|80.34|82.58|80.38|82.5|80.3|0
1702953600000|2023-12-19 02:40:00|82.58|80.38|82.63|80.43|82.63|80.43|82.58|80.38|0
1702953900000|2023-12-19 02:45:00|82.58|80.38|82.28|80.08|82.63|80.43|82.28|80.08|0
1702954200000|2023-12-19 02:50:00|82.36|80.16|82.54|80.34|82.58|80.38|82.25|80.05|0
1702954500000|2023-12-19 02:55:00|82.49|80.29|82.53|80.33|82.54|80.34|82.45|80.25|0
1702954800000|2023-12-19 03:00:00|82.49|80.29|82.4|80.2|82.58|80.38|82.4|80.2|0
1702955100000|2023-12-19 03:05:00|82.36|80.16|82.29|80.09|82.36|80.16|82.23|80.03|0
1702955400000|2023-12-19 03:10:00|82.31|80.11|82.23|80.03|82.36|80.16|82.23|80.03|0
1702955700000|2023-12-19 03:15:00|82.25|80.05|82.22|80.02|82.27|80.07|82.14|79.94|0
1702956000000|2023-12-19 03:20:00|82.2|80|82.14|79.94|82.22|80.02|82.14|79.94|0
1702956300000|2023-12-19 03:25:00|82.18|79.98|82.22|80.02|82.22|80.02|82.14|79.94|0
1702956600000|2023-12-19 03:30:00|82.27|80.07|82.26|80.06|82.31|80.11|82.22|80.02|0
1702956900000|2023-12-19 03:35:00|82.18|79.98|82.18|79.98|82.22|80.02|82.09|79.89|0
1702957200000|2023-12-19 03:40:00|82.13|79.93|82.22|80.02|82.31|80.11|82.13|79.93|0
1702957500000|2023-12-19 03:45:00|82.26|80.06|82.26|80.06|82.26|80.06|82.22|80.02|0
1702957800000|2023-12-19 03:50:00|82.3|80.1|82.35|80.15|82.39|80.19|82.3|80.1|0
1702958100000|2023-12-19 03:55:00|82.39|80.19|82.3|80.1|82.39|80.19|82.3|80.1|0
1702958400000|2023-12-19 04:00:00|82.34|80.14|82.3|80.1|82.34|80.14|82.21|80.01|0
1702958700000|2023-12-19 04:05:00|82.34|80.14|82.3|80.1|82.39|80.19|82.26|80.06|0
1702959000000|2023-12-19 04:10:00|82.34|80.14|82.43|80.23|82.52|80.32|82.34|80.14|0
1702959300000|2023-12-19 04:15:00|82.38|80.18|82.34|80.14|82.43|80.23|82.34|80.14|0
1702959600000|2023-12-19 04:20:00|82.38|80.18|82.34|80.14|82.38|80.18|82.34|80.14|0
1702959900000|2023-12-19 04:25:00|82.29|80.09|82.29|80.09|82.34|80.14|82.29|80.09|0
1702960200000|2023-12-19 04:30:00|82.34|80.14|82.42|80.22|82.42|80.22|82.32|80.12|0
1702960500000|2023-12-19 04:35:00|82.38|80.18|82.42|80.22|82.47|80.27|82.38|80.18|0
1702960800000|2023-12-19 04:40:00|82.38|80.18|82.38|80.18|82.42|80.22|82.38|80.18|0
1702961100000|2023-12-19 04:45:00|82.33|80.13|82.38|80.18|82.38|80.18|82.33|80.13|0
1702961400000|2023-12-19 04:50:00|82.33|80.13|82.33|80.13|82.33|80.13|82.29|80.09|0
1702961700000|2023-12-19 04:55:00|82.29|80.09|82.33|80.13|82.33|80.13|82.29|80.09|0
1702962000000|2023-12-19 05:00:00|82.37|80.17|82.37|80.17|82.37|80.17|82.33|80.13|0
1702962300000|2023-12-19 05:05:00|82.42|80.22|82.33|80.13|82.42|80.22|82.28|80.08|0
1702962600000|2023-12-19 05:10:00|82.28|80.08|82.28|80.08|82.28|80.08|82.2|80|0
1702962900000|2023-12-19 05:15:00|82.3|80.1|82.28|80.08|82.32|80.12|82.28|80.08|0
1702963200000|2023-12-19 05:20:00|82.24|80.04|82.21|80.01|83.63|81.43|76.74|74.54|0
1702963500000|2023-12-19 05:25:00|82.19|79.99|82.19|79.99|82.19|79.99|82.15|79.95|0
1702963800000|2023-12-19 05:30:00|82.23|80.03|82.23|80.03|82.28|80.08|82.19|79.99|0
1702964100000|2023-12-19 05:35:00|82.28|80.08|82.14|79.94|82.28|80.08|82.14|79.94|0
1702964400000|2023-12-19 05:40:00|82.19|79.99|82.23|80.03|82.23|80.03|82.19|79.99|0
1702964700000|2023-12-19 05:45:00|82.19|79.99|82.19|79.99|82.19|79.99|82.19|79.99|0
1702965000000|2023-12-19 05:50:00|82.14|79.94|82.18|79.98|82.21|80.01|82.14|79.94|0
1702965300000|2023-12-19 05:55:00|82.14|79.94|82.18|79.98|82.18|79.98|82.14|79.94|0
1702965600000|2023-12-19 06:00:00|82.14|79.94|82.14|79.94|82.14|79.94|82.01|79.81|0
1702965900000|2023-12-19 06:05:00|82.09|79.89|82.27|80.07|82.31|80.11|82.09|79.89|0
1702966200000|2023-12-19 06:10:00|82.29|80.09|82.4|80.2|82.4|80.2|82.29|80.09|0
1702966500000|2023-12-19 06:15:00|82.35|80.15|82.53|80.33|82.57|80.37|82.35|80.15|0
1702966800000|2023-12-19 06:20:00|82.55|80.35|82.39|80.19|82.57|80.37|82.39|80.19|0
1702967100000|2023-12-19 06:25:00|82.35|80.15|82.39|80.19|82.44|80.24|82.35|80.15|0
1702967400000|2023-12-19 06:30:00|82.44|80.24|82.39|80.19|82.44|80.24|82.39|80.19|0
1702967700000|2023-12-19 06:35:00|82.44|80.24|82.43|80.23|82.48|80.28|82.35|80.15|0
1702968000000|2023-12-19 06:40:00|82.48|80.28|82.52|80.32|82.56|80.36|82.43|80.23|0
1702968300000|2023-12-19 06:45:00|82.56|80.36|82.48|80.28|82.59|80.39|82.48|80.28|0
1702968600000|2023-12-19 06:50:00|82.43|80.23|82.43|80.23|82.48|80.28|82.37|80.17|0
1702968900000|2023-12-19 06:55:00|82.41|80.21|82.39|80.19|82.43|80.23|82.36|80.16|0
1702969200000|2023-12-19 07:00:00|82.41|80.21|82.17|79.97|82.47|80.27|82.17|79.97|0
1702969500000|2023-12-19 07:05:00|82.21|80.01|82.38|80.18|82.38|80.18|82.17|79.97|0
1702969800000|2023-12-19 07:10:00|82.43|80.23|82.38|80.18|82.43|80.23|82.3|80.1|0
1702970100000|2023-12-19 07:15:00|82.34|80.14|82.25|80.05|82.36|80.16|82.12|79.92|0
1702970400000|2023-12-19 07:20:00|82.21|80.01|82.29|80.09|82.29|80.09|82.16|79.96|0
1702970700000|2023-12-19 07:25:00|82.31|80.11|82.38|80.18|82.38|80.18|82.23|80.03|0
1702971000000|2023-12-19 07:30:00|82.36|80.16|82.71|80.51|82.75|80.55|82.2|80|0
1702971300000|2023-12-19 07:35:00|82.66|80.46|82.66|80.46|82.75|80.55|82.55|80.35|0
1702971600000|2023-12-19 07:40:00|82.62|80.42|82.66|80.46|82.7|80.5|82.62|80.42|0
1702971900000|2023-12-19 07:45:00|82.64|80.44|82.57|80.37|82.66|80.46|82.57|80.37|0
1702972200000|2023-12-19 07:50:00|82.61|80.41|82.74|80.54|82.79|80.59|82.61|80.41|0
1702972500000|2023-12-19 07:55:00|82.77|80.57|82.92|80.72|82.92|80.72|82.74|80.54|0
1702972800000|2023-12-19 08:00:00|82.96|80.76|82.61|80.41|82.96|80.76|82.61|80.41|0
1702973100000|2023-12-19 08:05:00|82.65|80.45|82.65|80.45|82.78|80.58|82.57|80.37|0
1702973400000|2023-12-19 08:10:00|82.61|80.41|82.56|80.36|82.61|80.41|82.43|80.23|0
1702973700000|2023-12-19 08:15:00|82.59|80.39|82.56|80.36|82.65|80.45|82.52|80.32|0
1702974000000|2023-12-19 08:20:00|82.61|80.41|82.39|80.19|82.61|80.41|82.39|80.19|0
1702974300000|2023-12-19 08:25:00|82.34|80.14|82.26|80.06|82.34|80.14|82.17|79.97|0
1702974600000|2023-12-19 08:30:00|82.3|80.1|82.21|80.01|82.39|80.19|82.17|79.97|0
1702974900000|2023-12-19 08:35:00|82.17|79.97|82.12|79.92|82.19|79.99|82.04|79.84|0
1702975200000|2023-12-19 08:40:00|82.17|79.97|82.21|80.01|82.25|80.05|82.12|79.92|0
1702975500000|2023-12-19 08:45:00|82.25|80.05|82.16|79.96|82.34|80.14|82.16|79.96|0
1702975800000|2023-12-19 08:50:00|82.12|79.92|82.34|80.14|82.38|80.18|82.08|79.88|0
1702976100000|2023-12-19 08:55:00|82.38|80.18|82.38|80.18|82.42|80.22|82.29|80.09|0
1702976400000|2023-12-19 09:00:00|82.42|80.22|82.38|80.18|82.46|80.26|82.33|80.13|0
1702976700000|2023-12-19 09:05:00|82.4|80.2|82.38|80.18|82.42|80.22|82.2|80|0
1702977000000|2023-12-19 09:10:00|82.35|80.15|82.2|80|82.38|80.18|82.16|79.96|0
1702977300000|2023-12-19 09:15:00|82.18|79.98|82.03|79.83|82.24|80.04|82.03|79.83|0
1702977600000|2023-12-19 09:20:00|81.98|79.78|81.98|79.78|82.11|79.91|81.94|79.74|0
1702977900000|2023-12-19 09:25:00|81.96|79.76|82.2|80|82.2|80|81.96|79.76|0
1702978200000|2023-12-19 09:30:00|82.18|79.98|82.28|80.08|82.33|80.13|82.09|79.89|0
1702978500000|2023-12-19 09:35:00|82.24|80.04|82.15|79.95|82.28|80.08|82.06|79.86|0
1702978800000|2023-12-19 09:40:00|82.13|79.93|82.24|80.04|82.26|80.06|82.11|79.91|0
1702979100000|2023-12-19 09:45:00|82.28|80.08|82.24|80.04|82.41|80.21|82.24|80.04|0
1702979400000|2023-12-19 09:50:00|82.23|80.03|82.19|79.99|82.23|80.03|82.1|79.9|0
1702979700000|2023-12-19 09:55:00|82.23|80.03|82.32|80.12|82.36|80.16|82.19|79.99|0
1702980000000|2023-12-19 10:00:00|82.34|80.14|82.27|80.07|82.36|80.16|82.19|79.99|0
1702980300000|2023-12-19 10:05:00|82.23|80.03|82.23|80.03|82.36|80.16|82.19|79.99|0
1702980600000|2023-12-19 10:10:00|82.27|80.07|82.36|80.16|82.45|80.25|82.27|80.07|0
1702980900000|2023-12-19 10:15:00|82.38|80.18|82.31|80.11|82.45|80.25|82.27|80.07|0
1702981200000|2023-12-19 10:20:00|82.36|80.16|82.36|80.16|82.4|80.2|82.31|80.11|0
1702981500000|2023-12-19 10:25:00|82.31|80.11|82.36|80.16|82.4|80.2|82.27|80.07|0
1702981800000|2023-12-19 10:30:00|82.35|80.15|82.35|80.15|82.4|80.2|82.33|80.13|0
1702982100000|2023-12-19 10:35:00|82.31|80.11|82.4|80.2|82.44|80.24|82.31|80.11|0
1702982400000|2023-12-19 10:40:00|82.35|80.15|82.31|80.11|82.4|80.2|82.26|80.06|0
1702982700000|2023-12-19 10:45:00|82.26|80.06|82.26|80.06|82.31|80.11|82.16|79.96|0
1702983000000|2023-12-19 10:50:00|82.24|80.04|82.48|80.28|82.52|80.32|82.22|80.02|0
1702983300000|2023-12-19 10:55:00|82.52|80.32|82.3|80.1|82.52|80.32|82.3|80.1|0
1702983600000|2023-12-19 11:00:00|82.26|80.06|82.35|80.15|82.35|80.15|82.11|79.91|0
1702983900000|2023-12-19 11:05:00|82.3|80.1|82.34|80.14|82.37|80.17|82.22|80.02|0
1702984200000|2023-12-19 11:10:00|82.3|80.1|82.52|80.32|82.6|80.4|82.3|80.1|0
1702984500000|2023-12-19 11:15:00|82.5|80.3|82.47|80.27|82.52|80.32|82.39|80.19|0
1702984800000|2023-12-19 11:20:00|82.5|80.3|82.25|80.05|82.52|80.32|82.21|80.01|0
1702985100000|2023-12-19 11:25:00|82.21|80.01|82.04|79.84|82.34|80.14|82.04|79.84|0
1702985400000|2023-12-19 11:30:00|82.08|79.88|82.08|79.88|82.21|80.01|82.08|79.88|0
1702985700000|2023-12-19 11:35:00|82.12|79.92|82.08|79.88|82.21|80.01|82.06|79.86|0
1702986000000|2023-12-19 11:40:00|82.1|79.9|82.03|79.83|82.12|79.92|81.95|79.75|0
1702986300000|2023-12-19 11:45:00|82.05|79.85|82.12|79.92|82.12|79.92|81.99|79.79|0
1702986600000|2023-12-19 11:50:00|82.14|79.94|81.94|79.74|82.16|79.96|81.9|79.7|0
1702986900000|2023-12-19 11:55:00|81.99|79.79|82.16|79.96|82.18|79.98|81.94|79.74|0
1702987200000|2023-12-19 12:00:00|82.18|79.98|82.11|79.91|82.2|80|82.09|79.89|0
1702987500000|2023-12-19 12:05:00|82.07|79.87|82.2|80|82.2|80|82.03|79.83|0
1702987800000|2023-12-19 12:10:00|82.16|79.96|81.72|79.52|82.2|80|81.72|79.52|0
1702988100000|2023-12-19 12:15:00|81.76|79.56|82.86|80.66|82.86|80.66|81.07|78.87|0
1702988400000|2023-12-19 12:20:00|81.81|79.61|81.89|79.69|82.11|79.91|81.72|79.52|0
1702988700000|2023-12-19 12:25:00|81.85|79.65|81.98|79.78|82.07|79.87|81.81|79.61|0
1702989000000|2023-12-19 12:30:00|82.02|79.82|82.19|79.99|82.19|79.99|81.98|79.78|0
1702989300000|2023-12-19 12:35:00|82.24|80.04|82.02|79.82|82.24|80.04|81.96|79.76|0
1702989600000|2023-12-19 12:40:00|82.06|79.86|81.85|79.65|82.06|79.86|81.8|79.6|0
1702989900000|2023-12-19 12:45:00|81.8|79.6|81.76|79.56|81.93|79.73|81.76|79.56|0
1702990200000|2023-12-19 12:50:00|81.71|79.51|81.58|79.38|81.74|79.54|81.54|79.34|0
1702990500000|2023-12-19 12:55:00|81.54|79.34|81.45|79.25|81.63|79.43|81.28|79.08|0
1702990800000|2023-12-19 13:00:00|81.41|79.21|81.45|79.25|81.5|79.3|81.32|79.12|0
1702991100000|2023-12-19 13:05:00|81.5|79.3|81.49|79.29|81.54|79.34|81.41|79.21|0
1702991400000|2023-12-19 13:10:00|81.45|79.25|81.36|79.16|81.49|79.29|81.32|79.12|0
1702991700000|2023-12-19 13:15:00|81.41|79.21|81.41|79.21|81.45|79.25|81.28|79.08|0
1702992000000|2023-12-19 13:20:00|81.39|79.19|81.49|79.29|81.53|79.33|81.32|79.12|0
1702992300000|2023-12-19 13:25:00|81.47|79.27|81.36|79.16|81.58|79.38|81.32|79.12|0
1702992600000|2023-12-19 13:30:00|81.49|79.29|81.83|79.63|81.96|79.76|81.45|79.25|0
1702992900000|2023-12-19 13:35:00|81.81|79.61|81.81|79.61|81.83|79.63|81.62|79.42|0
1702993200000|2023-12-19 13:40:00|81.83|79.63|81.7|79.5|81.96|79.76|81.7|79.5|0
1702993500000|2023-12-19 13:45:00|81.74|79.54|81.48|79.28|81.74|79.54|81.44|79.24|0
1702993800000|2023-12-19 13:50:00|81.53|79.33|81.44|79.24|81.53|79.33|81.35|79.15|0
1702994100000|2023-12-19 13:55:00|81.48|79.28|81.83|79.63|81.83|79.63|81.44|79.24|0
1702994400000|2023-12-19 14:00:00|81.91|79.71|82|79.8|82.13|79.93|81.78|79.58|0
1702994700000|2023-12-19 14:05:00|81.98|79.78|82|79.8|82.17|79.97|81.95|79.75|0
1702995000000|2023-12-19 14:10:00|82.04|79.84|82.08|79.88|82.17|79.97|81.87|79.67|0
1702995300000|2023-12-19 14:15:00|82.06|79.86|82.17|79.97|82.19|79.99|81.91|79.71|0
1702995600000|2023-12-19 14:20:00|82.12|79.92|82.41|80.21|82.43|80.23|82.08|79.88|0
1702995900000|2023-12-19 14:25:00|82.43|80.23|82.42|80.22|82.56|80.36|82.21|80.01|0
1702996200000|2023-12-19 14:30:00|82.56|80.36|81.73|79.53|82.56|80.36|81.6|79.4|0
1702996500000|2023-12-19 14:35:00|81.64|79.44|82.06|79.86|82.4|80.2|81.51|79.31|0
1702996800000|2023-12-19 14:40:00|82.14|79.94|81.8|79.6|82.4|80.2|81.63|79.43|0
1702997100000|2023-12-19 14:45:00|81.84|79.64|81.84|79.64|82.06|79.86|81.63|79.43|0
1702997400000|2023-12-19 14:50:00|81.75|79.55|81.24|79.04|81.93|79.73|81.24|79.04|0
1702997700000|2023-12-19 14:55:00|81.28|79.08|81.8|79.6|81.8|79.6|81.02|78.82|0
1702998000000|2023-12-19 15:00:00|81.76|79.56|80.67|78.47|82.53|80.33|80.67|78.47|0
1702998300000|2023-12-19 15:05:00|80.63|78.43|80.41|78.21|80.75|78.55|80.33|78.13|0
1702998600000|2023-12-19 15:10:00|80.45|78.25|79.9|77.7|80.45|78.25|79.86|77.66|0
1702998900000|2023-12-19 15:15:00|79.98|77.78|80.36|78.16|80.4|78.2|79.86|77.66|0
1702999200000|2023-12-19 15:20:00|80.4|78.2|80.15|77.95|80.53|78.33|80.13|77.93|0
1702999500000|2023-12-19 15:25:00|80.19|77.99|80.27|78.07|80.32|78.12|79.98|77.78|0
1702999800000|2023-12-19 15:30:00|80.23|78.03|80.56|78.36|80.69|78.49|80.06|77.86|0
1703000100000|2023-12-19 15:35:00|80.6|78.4|80.85|78.65|80.94|78.74|80.47|78.27|0
1703000400000|2023-12-19 15:40:00|80.81|78.61|80.9|78.7|81.2|79|80.64|78.44|0
1703000700000|2023-12-19 15:45:00|80.85|78.65|80.68|78.48|81.19|78.99|80.68|78.48|0
1703001000000|2023-12-19 15:50:00|80.64|78.44|80.6|78.4|80.81|78.61|80.55|78.35|0
1703001300000|2023-12-19 15:55:00|80.59|78.39|80.42|78.22|80.59|78.39|80.42|78.22|0
1703001600000|2023-12-19 16:00:00|80.38|78.18|80.25|78.05|80.81|78.61|80.25|78.05|0
1703001900000|2023-12-19 16:05:00|80.21|78.01|79.96|77.76|80.38|78.18|79.91|77.71|0
1703002200000|2023-12-19 16:10:00|80|77.8|80.38|78.18|80.5|78.3|79.96|77.76|0
1703002500000|2023-12-19 16:15:00|80.33|78.13|80.42|78.22|80.5|78.3|80.29|78.09|0
1703002800000|2023-12-19 16:20:00|80.37|78.17|80.58|78.38|80.71|78.51|80.33|78.13|0
1703003100000|2023-12-19 16:25:00|80.63|78.43|80.58|78.38|80.75|78.55|80.37|78.17|0
1703003400000|2023-12-19 16:30:00|80.54|78.34|80.84|78.64|80.84|78.64|80.46|78.26|0
1703003700000|2023-12-19 16:35:00|80.79|78.59|80.45|78.25|80.88|78.68|80.45|78.25|0
1703004000000|2023-12-19 16:40:00|80.41|78.21|80.24|78.04|80.45|78.25|80.24|78.04|0
1703004300000|2023-12-19 16:45:00|80.2|78|80.62|78.42|80.62|78.42|80.2|78|0
1703004600000|2023-12-19 16:50:00|80.58|78.38|80.66|78.46|81|78.8|80.58|78.38|0
1703004900000|2023-12-19 16:55:00|80.7|78.5|81.17|78.97|81.21|79.01|80.7|78.5|0
1703005200000|2023-12-19 17:00:00|81.21|79.01|81.17|78.97|81.53|79.33|81.08|78.88|0
1703005500000|2023-12-19 17:05:00|81.21|79.01|81.25|79.05|81.3|79.1|80.91|78.71|0
1703005800000|2023-12-19 17:10:00|81.21|79.01|81|78.8|81.51|79.31|80.96|78.76|0
1703006100000|2023-12-19 17:15:00|81.04|78.84|80.96|78.76|81.13|78.93|80.91|78.71|0
1703006400000|2023-12-19 17:20:00|80.91|78.71|80.83|78.63|81.17|78.97|80.78|78.58|0
1703006700000|2023-12-19 17:25:00|80.87|78.67|80.78|78.58|80.91|78.71|80.74|78.54|0
1703007000000|2023-12-19 17:30:00|80.87|78.67|81.03|78.83|81.03|78.83|80.53|78.33|0
1703007300000|2023-12-19 17:35:00|80.99|78.79|81.16|78.96|81.25|79.05|80.95|78.75|0
1703007600000|2023-12-19 17:40:00|81.12|78.92|81.03|78.83|81.29|79.09|81.03|78.83|0
1703007900000|2023-12-19 17:45:00|80.99|78.79|81.03|78.83|81.07|78.87|80.86|78.66|0
1703008200000|2023-12-19 17:50:00|80.99|78.79|80.73|78.53|80.99|78.79|80.69|78.49|0
1703008500000|2023-12-19 17:55:00|80.77|78.57|80.9|78.7|80.94|78.74|80.69|78.49|0
1703008800000|2023-12-19 18:00:00|80.94|78.74|80.9|78.7|81.2|79|80.77|78.57|0
1703009100000|2023-12-19 18:05:00|80.86|78.66|81.54|79.34|81.58|79.38|80.81|78.61|0
1703009400000|2023-12-19 18:10:00|81.49|79.29|81.19|78.99|81.62|79.42|81.15|78.95|0
1703009700000|2023-12-19 18:15:00|81.24|79.04|80.94|78.74|81.24|79.04|80.73|78.53|0
1703010000000|2023-12-19 18:20:00|80.9|78.7|80.81|78.61|80.98|78.78|80.77|78.57|0
1703010300000|2023-12-19 18:25:00|80.77|78.57|80.6|78.4|80.85|78.65|80.6|78.4|0
1703010600000|2023-12-19 18:30:00|80.56|78.36|80.55|78.35|80.72|78.52|80.38|78.18|0
1703010900000|2023-12-19 18:35:00|80.51|78.31|80.38|78.18|80.94|78.74|80.38|78.18|0
1703011200000|2023-12-19 18:40:00|80.43|78.23|80.21|78.01|80.43|78.23|80.21|78.01|0
1703011500000|2023-12-19 18:45:00|80.23|78.03|80.59|78.39|80.59|78.39|80.04|77.84|0
1703011800000|2023-12-19 18:50:00|80.55|78.35|80.67|78.47|80.76|78.56|80.55|78.35|0
1703012100000|2023-12-19 18:55:00|80.72|78.52|80.71|78.51|80.97|78.77|80.67|78.47|0
1703012400000|2023-12-19 19:00:00|80.67|78.47|80.63|78.43|80.71|78.51|80.54|78.34|0
1703012700000|2023-12-19 19:05:00|80.59|78.39|80.58|78.38|80.69|78.49|80.54|78.34|0
1703013000000|2023-12-19 19:10:00|80.54|78.34|80.75|78.55|80.75|78.55|80.41|78.21|0
1703013300000|2023-12-19 19:15:00|80.8|78.6|80.5|78.3|80.84|78.64|80.5|78.3|0
1703013600000|2023-12-19 19:20:00|80.54|78.34|80.67|78.47|80.79|78.59|80.54|78.34|0
1703013900000|2023-12-19 19:25:00|80.71|78.51|80.45|78.25|80.71|78.51|80.45|78.25|0
1703014200000|2023-12-19 19:30:00|80.41|78.21|80.32|78.12|80.62|78.42|80.28|78.08|0
1703014500000|2023-12-19 19:35:00|80.37|78.17|80.41|78.21|80.49|78.29|80.32|78.12|0
1703014800000|2023-12-19 19:40:00|80.45|78.25|80.7|78.5|80.79|78.59|80.45|78.25|0
1703015100000|2023-12-19 19:45:00|80.74|78.54|80.83|78.63|80.87|78.67|80.7|78.5|0
1703015400000|2023-12-19 19:50:00|80.87|78.67|80.72|78.52|81|78.8|80.7|78.5|0
1703015700000|2023-12-19 19:55:00|80.74|78.54|80.7|78.5|80.87|78.67|80.61|78.41|0
1703016000000|2023-12-19 20:00:00|80.74|78.54|80.82|78.62|80.82|78.62|80.44|78.24|0
1703016300000|2023-12-19 20:05:00|80.87|78.67|80.99|78.79|81.25|79.05|80.82|78.62|0
1703016600000|2023-12-19 20:10:00|81.08|78.88|80.74|78.54|81.08|78.88|80.65|78.45|0
1703016900000|2023-12-19 20:15:00|80.69|78.49|80.65|78.45|80.78|78.58|80.57|78.37|0
1703017200000|2023-12-19 20:20:00|80.63|78.43|80.82|78.62|80.82|78.62|80.52|78.32|0
1703017500000|2023-12-19 20:25:00|80.86|78.66|80.65|78.45|81.12|78.92|80.65|78.45|0
1703017800000|2023-12-19 20:30:00|80.69|78.49|80.6|78.4|80.78|78.58|80.56|78.36|0
1703018100000|2023-12-19 20:35:00|80.65|78.45|80.6|78.4|80.69|78.49|80.56|78.36|0
1703018400000|2023-12-19 20:40:00|80.56|78.36|80.39|78.19|80.56|78.36|80.05|77.85|0
1703018700000|2023-12-19 20:45:00|80.43|78.23|80.81|78.61|80.9|78.7|80.43|78.23|0
1703019000000|2023-12-19 20:50:00|80.77|78.57|80.97|78.77|81.05|78.85|80.22|78.02|0
1703019300000|2023-12-19 20:55:00|80.93|78.73|80.59|78.39|80.97|78.77|80.29|78.09|0
1703019600000|2023-12-19 21:00:00|80.63|78.43|80.96|78.76|80.96|78.76|80.37|78.17|0
1703019900000|2023-12-19 21:05:00|80.92|78.72|81.26|79.06|81.26|79.06|80.92|78.72|0
1703020200000|2023-12-19 21:10:00|81.28|79.08|81.05|78.85|81.3|79.1|81.05|78.85|0
1703020500000|2023-12-19 21:15:00|81.15|78.75|81.02|78.62|81.15|78.75|81.02|78.62|0
1703020800000|2023-12-19 21:20:00|81.06|78.66|81.06|78.66|81.1|78.7|81.06|78.66|0
1703021100000|2023-12-19 21:25:00|81.02|78.62|81.04|78.64|81.04|78.64|80.97|78.57|0
1703021400000|2023-12-19 21:30:00|81.02|78.62|81.14|78.74|81.14|78.74|81.02|78.62|0
1703021700000|2023-12-19 21:35:00|81.1|78.7|81.14|78.74|81.14|78.74|81.1|78.7|0
1703022000000|2023-12-19 21:40:00|81.12|78.72|81.14|78.74|81.14|78.74|81.12|78.72|0
1703022300000|2023-12-19 21:45:00|81.18|78.78|81.18|78.78|81.18|78.78|81.14|78.74|0
1703022600000|2023-12-19 21:50:00|81.14|78.74|81.14|78.74|81.14|78.74|81.09|78.69|0
1703022900000|2023-12-19 21:55:00|81.12|78.72|81.03|78.63|81.14|78.74|80.99|78.59|0
1703023200000|2023-12-19 22:00:00|81.04|78.64|81.04|78.64|81.04|78.64|80.94|78.54|0
1703023500000|2023-12-19 22:05:00|81.03|78.63|81.01|78.61|81.04|78.64|81.01|78.61|0
1703023800000|2023-12-19 22:10:00|81.02|78.62|81.03|78.63|81.05|78.65|80.97|78.57|0
1703024100000|2023-12-19 22:15:00|80.97|78.57|80.97|78.57|81.03|78.63|80.95|78.55|0
1703024400000|2023-12-19 22:20:00|80.96|78.56|80.92|78.52|80.98|78.58|80.91|78.51|0
1703024700000|2023-12-19 22:25:00|80.91|78.51|80.83|78.43|80.92|78.52|80.83|78.43|0
1703025000000|2023-12-19 22:30:00|80.82|78.42|80.8|78.4|80.83|78.43|80.79|78.39|0
1703025300000|2023-12-19 22:35:00|80.79|78.39|80.78|78.38|80.8|78.4|80.78|78.38|0
1703025600000|2023-12-19 22:40:00|80.79|78.39|80.79|78.39|80.79|78.39|80.78|78.38|0
1703025900000|2023-12-19 22:45:00|80.84|78.44|80.88|78.48|80.91|78.51|80.83|78.43|0
1703026200000|2023-12-19 22:50:00|80.89|78.49|80.89|78.49|80.9|78.5|80.88|78.48|0
1703026500000|2023-12-19 22:55:00|80.88|78.48|80.89|78.49|80.89|78.49|80.88|78.48|0
1703026800000|2023-12-19 23:00:00|80.92|78.52|81.08|78.68|81.14|78.74|80.92|78.52|0
1703027100000|2023-12-19 23:05:00|81.03|78.63|81.03|78.63|81.07|78.67|80.97|78.57|0
1703027400000|2023-12-19 23:10:00|81.05|78.65|81.03|78.63|81.12|78.72|81.03|78.63|0
1703027700000|2023-12-19 23:15:00|81.07|78.67|80.94|78.54|81.07|78.67|80.94|78.54|0
1703028000000|2023-12-19 23:20:00|80.99|78.59|80.86|78.46|81.03|78.63|80.86|78.46|0
1703028300000|2023-12-19 23:25:00|80.82|78.42|80.77|78.37|80.82|78.42|80.73|78.33|0
1703028600000|2023-12-19 23:30:00|80.73|78.33|80.86|78.46|80.86|78.46|80.73|78.33|0
1703028900000|2023-12-19 23:35:00|80.9|78.5|81.02|78.62|81.02|78.62|80.9|78.5|0
1703029200000|2023-12-19 23:40:00|81.07|78.67|81.06|78.66|81.11|78.71|81.02|78.62|0
1703029500000|2023-12-19 23:45:00|81.02|78.62|81.06|78.66|81.06|78.66|81.02|78.62|0
1703029800000|2023-12-19 23:50:00|81.04|78.64|81.02|78.62|81.06|78.66|81.02|78.62|0
1703030100000|2023-12-19 23:55:00|81.04|78.64|81.06|78.66|81.06|78.66|81.02|78.62|0
1703030400000|2023-12-20 00:00:00|81.02|78.62|80.93|78.53|81.06|78.66|80.93|78.53|0
1703030700000|2023-12-20 00:05:00|80.89|78.49|80.89|78.49|80.89|78.49|80.85|78.45|0
1703031000000|2023-12-20 00:10:00|80.93|78.53|80.89|78.49|80.93|78.53|80.85|78.45|0
1703031300000|2023-12-20 00:15:00|80.85|78.45|80.97|78.57|80.97|78.57|80.85|78.45|0
1703031600000|2023-12-20 00:20:00|80.93|78.53|80.97|78.57|81.01|78.61|80.93|78.53|0
1703031900000|2023-12-20 00:25:00|80.95|78.55|80.84|78.44|80.97|78.57|80.84|78.44|0
1703032200000|2023-12-20 00:30:00|80.88|78.48|80.8|78.4|80.88|78.48|80.8|78.4|0
1703032500000|2023-12-20 00:35:00|80.78|78.38|80.8|78.4|80.88|78.48|80.76|78.36|0
1703032800000|2023-12-20 00:40:00|80.82|78.42|80.88|78.48|80.92|78.52|80.8|78.4|0
1703033100000|2023-12-20 00:45:00|80.84|78.44|80.79|78.39|80.84|78.44|80.79|78.39|0
1703033400000|2023-12-20 00:50:00|80.84|78.44|80.92|78.52|80.92|78.52|80.75|78.35|0
1703033700000|2023-12-20 00:55:00|80.88|78.48|80.92|78.52|80.96|78.56|80.88|78.48|0
1703034000000|2023-12-20 01:00:00|80.96|78.56|81|78.6|81|78.6|80.96|78.56|0
1703034300000|2023-12-20 01:05:00|80.96|78.56|80.96|78.56|81|78.6|80.96|78.56|0
1703034600000|2023-12-20 01:10:00|80.92|78.52|80.91|78.51|80.96|78.56|80.91|78.51|0
1703034900000|2023-12-20 01:15:00|80.87|78.47|80.79|78.39|80.91|78.51|80.74|78.34|0
1703035200000|2023-12-20 01:20:00|80.74|78.34|80.62|78.22|80.74|78.34|80.62|78.22|0
1703035500000|2023-12-20 01:25:00|80.66|78.26|80.74|78.34|80.78|78.38|80.66|78.26|0
1703035800000|2023-12-20 01:30:00|80.68|78.48|80.6|78.4|80.68|78.48|80.51|78.31|0
1703036100000|2023-12-20 01:35:00|80.58|78.38|80.55|78.35|80.6|78.4|80.51|78.31|0
1703036400000|2023-12-20 01:40:00|80.6|78.4|80.55|78.35|80.6|78.4|80.47|78.27|0
1703036700000|2023-12-20 01:45:00|80.6|78.4|80.55|78.35|80.6|78.4|80.51|78.31|0
1703037000000|2023-12-20 01:50:00|80.59|78.39|80.55|78.35|80.59|78.39|80.51|78.31|0
1703037300000|2023-12-20 01:55:00|80.51|78.31|80.51|78.31|80.55|78.35|80.47|78.27|0
1703037600000|2023-12-20 02:00:00|80.55|78.35|80.55|78.35|80.63|78.43|80.51|78.31|0
1703037900000|2023-12-20 02:05:00|80.59|78.39|80.59|78.39|80.63|78.43|80.55|78.35|0
1703038200000|2023-12-20 02:10:00|80.55|78.35|80.59|78.39|80.59|78.39|80.55|78.35|0
1703038500000|2023-12-20 02:15:00|80.63|78.43|80.59|78.39|80.63|78.43|80.59|78.39|0
1703038800000|2023-12-20 02:20:00|80.54|78.34|80.54|78.34|80.59|78.39|80.5|78.3|0
1703039100000|2023-12-20 02:25:00|80.5|78.3|80.42|78.22|80.54|78.34|80.42|78.22|0
1703039400000|2023-12-20 02:30:00|80.46|78.26|80.33|78.13|80.46|78.26|80.33|78.13|0
1703039700000|2023-12-20 02:35:00|80.29|78.09|80.29|78.09|80.33|78.13|80.29|78.09|0
1703040000000|2023-12-20 02:40:00|80.33|78.13|80.33|78.13|80.33|78.13|80.29|78.09|0
1703040300000|2023-12-20 02:45:00|80.29|78.09|80.28|78.08|80.33|78.13|80.24|78.04|0
1703040600000|2023-12-20 02:50:00|80.26|78.06|80.28|78.08|80.32|78.12|80.24|78.04|0
1703040900000|2023-12-20 02:55:00|80.32|78.12|80.3|78.1|80.32|78.12|80.28|78.08|0
1703041200000|2023-12-20 03:00:00|80.28|78.08|80.28|78.08|80.3|78.1|80.28|78.08|0
1703041500000|2023-12-20 03:05:00|80.24|78.04|80.15|77.95|80.24|78.04|80.15|77.95|0
1703041800000|2023-12-20 03:10:00|80.19|77.99|80.07|77.87|80.19|77.99|80.03|77.83|0
1703042100000|2023-12-20 03:15:00|80.02|77.82|80.02|77.82|80.05|77.85|80.02|77.82|0
1703042400000|2023-12-20 03:20:00|79.98|77.78|80.02|77.82|80.07|77.87|79.98|77.78|0
1703042700000|2023-12-20 03:25:00|80.06|77.86|79.94|77.74|80.06|77.86|79.94|77.74|0
1703043000000|2023-12-20 03:30:00|79.98|77.78|80.02|77.82|80.02|77.82|79.94|77.74|0
1703043300000|2023-12-20 03:35:00|79.98|77.78|80.06|77.86|80.06|77.86|79.98|77.78|0
1703043600000|2023-12-20 03:40:00|80.1|77.9|80.1|77.9|80.14|77.94|80.1|77.9|0
1703043900000|2023-12-20 03:45:00|80.08|77.88|80.1|77.9|80.1|77.9|80.06|77.86|0
1703044200000|2023-12-20 03:50:00|80.06|77.86|80.1|77.9|80.1|77.9|80.06|77.86|0
1703044500000|2023-12-20 03:55:00|80.14|77.94|80.18|77.98|80.18|77.98|80.14|77.94|0
1703044800000|2023-12-20 04:00:00|80.22|78.02|80.22|78.02|80.22|78.02|80.18|77.98|0
1703045100000|2023-12-20 04:05:00|80.26|78.06|80.31|78.11|80.31|78.11|80.22|78.02|0
1703045400000|2023-12-20 04:10:00|80.3|78.1|80.35|78.15|80.35|78.15|80.26|78.06|0
1703045700000|2023-12-20 04:15:00|80.3|78.1|80.34|78.14|80.39|78.19|80.3|78.1|0
1703046000000|2023-12-20 04:20:00|80.37|78.17|80.39|78.19|80.39|78.19|80.34|78.14|0
1703046300000|2023-12-20 04:25:00|80.43|78.23|80.34|78.14|80.43|78.23|80.34|78.14|0
1703046600000|2023-12-20 04:30:00|80.38|78.18|80.3|78.1|80.38|78.18|80.3|78.1|0
1703046900000|2023-12-20 04:35:00|80.26|78.06|80.3|78.1|80.3|78.1|80.26|78.06|0
1703047200000|2023-12-20 04:40:00|80.26|78.06|80.21|78.01|80.3|78.1|80.21|78.01|0
1703047500000|2023-12-20 04:45:00|80.17|77.97|80.13|77.93|80.17|77.97|80.11|77.91|0
1703047800000|2023-12-20 04:50:00|80.17|77.97|80.15|77.95|80.17|77.97|80.13|77.93|0
1703048100000|2023-12-20 04:55:00|80.13|77.93|80.08|77.88|80.13|77.93|80.04|77.84|0
1703048400000|2023-12-20 05:00:00|80.1|77.9|80.04|77.84|80.12|77.92|80.04|77.84|0
1703048700000|2023-12-20 05:05:00|80.08|77.88|80.08|77.88|80.08|77.88|80|77.8|0
1703049000000|2023-12-20 05:10:00|80.04|77.84|79.91|77.71|80.08|77.88|79.91|77.71|0
1703049300000|2023-12-20 05:15:00|79.87|77.67|79.83|77.63|79.87|77.67|79.83|77.63|0
1703049600000|2023-12-20 05:20:00|79.87|77.67|79.82|77.62|79.87|77.67|79.82|77.62|0
1703049900000|2023-12-20 05:25:00|79.78|77.58|79.78|77.58|79.82|77.62|79.78|77.58|0
1703050200000|2023-12-20 05:30:00|79.8|77.6|80.07|77.87|80.07|77.87|79.8|77.6|0
1703050500000|2023-12-20 05:35:00|80.09|77.89|80.16|77.96|80.16|77.96|80.07|77.87|0
1703050800000|2023-12-20 05:40:00|80.2|78|80.24|78.04|80.24|78.04|80.2|78|0
1703051100000|2023-12-20 05:45:00|80.28|78.08|80.2|78|80.28|78.08|80.2|78|0
1703051400000|2023-12-20 05:50:00|80.24|78.04|80.11|77.91|80.24|78.04|80.11|77.91|0
1703051700000|2023-12-20 05:55:00|80.15|77.95|80.07|77.87|80.15|77.95|80.05|77.85|0
1703052000000|2023-12-20 06:00:00|80.02|77.82|80.07|77.87|80.07|77.87|79.98|77.78|0
1703052300000|2023-12-20 06:05:00|80.11|77.91|80.11|77.91|80.15|77.95|80.06|77.86|0
1703052600000|2023-12-20 06:10:00|80.15|77.95|80.1|77.9|80.19|77.99|80.06|77.86|0
1703052900000|2023-12-20 06:15:00|80.08|77.88|80.06|77.86|80.08|77.88|79.98|77.78|0
1703053200000|2023-12-20 06:20:00|80.02|77.82|80.1|77.9|80.14|77.94|80.02|77.82|0
1703053500000|2023-12-20 06:25:00|80.12|77.92|80.14|77.94|80.14|77.94|80.1|77.9|0
1703053800000|2023-12-20 06:30:00|80.12|77.92|80.14|77.94|80.18|77.98|80.12|77.92|0
1703054100000|2023-12-20 06:35:00|80.12|77.92|80.31|78.11|80.35|78.15|80.12|77.92|0
1703054400000|2023-12-20 06:40:00|80.33|78.13|80.31|78.11|80.35|78.15|80.27|78.07|0
1703054700000|2023-12-20 06:45:00|80.35|78.15|80.35|78.15|80.39|78.19|80.31|78.11|0
1703055000000|2023-12-20 06:50:00|80.39|78.19|80.35|78.15|80.43|78.23|80.35|78.15|0
1703055300000|2023-12-20 06:55:00|80.3|78.1|80.3|78.1|80.3|78.1|80.28|78.08|0
1703055600000|2023-12-20 07:00:00|80.28|78.08|80.3|78.1|80.43|78.23|80.26|78.06|0
1703055900000|2023-12-20 07:05:00|80.34|78.14|80.22|78.02|80.34|78.14|80.22|78.02|0
1703056200000|2023-12-20 07:10:00|80.17|77.97|80.43|78.23|80.43|78.23|80.17|77.97|0
1703056500000|2023-12-20 07:15:00|80.41|78.21|80.26|78.06|80.43|78.23|80.21|78.01|0
1703056800000|2023-12-20 07:20:00|80.24|78.04|80.09|77.89|80.28|78.08|80.09|77.89|0
1703057100000|2023-12-20 07:25:00|80.11|77.91|80.21|78.01|80.21|78.01|80|77.8|0
1703057400000|2023-12-20 07:30:00|80.17|77.97|80.04|77.84|80.21|78.01|80.04|77.84|0
1703057700000|2023-12-20 07:35:00|80|77.8|80.21|78.01|80.23|78.03|80|77.8|0
1703058000000|2023-12-20 07:40:00|80.23|78.03|80.66|78.46|80.74|78.54|80.08|77.88|0
1703058300000|2023-12-20 07:45:00|80.68|78.48|80.57|78.37|80.7|78.5|80.57|78.37|0
1703058600000|2023-12-20 07:50:00|80.62|78.42|80.57|78.37|80.62|78.42|80.53|78.33|0
1703058900000|2023-12-20 07:55:00|80.53|78.33|80.7|78.5|80.7|78.5|80.53|78.33|0
1703059200000|2023-12-20 08:00:00|80.74|78.54|80.99|78.79|81.29|79.09|80.74|78.54|0
1703059500000|2023-12-20 08:05:00|81.03|78.83|80.95|78.75|81.18|78.98|80.95|78.75|0
1703059800000|2023-12-20 08:10:00|80.91|78.71|81.37|79.17|81.37|79.17|80.91|78.71|0
1703060100000|2023-12-20 08:15:00|81.35|79.15|81.24|79.04|81.37|79.17|81.12|78.92|0
1703060400000|2023-12-20 08:20:00|81.2|79|81.2|79|81.41|79.21|81.16|78.96|0
1703060700000|2023-12-20 08:25:00|81.16|78.96|81.16|78.96|81.37|79.17|81.11|78.91|0
1703061000000|2023-12-20 08:30:00|81.2|79|81.58|79.38|81.62|79.42|81.16|78.96|0
1703061300000|2023-12-20 08:35:00|81.62|79.42|81.58|79.38|81.66|79.46|81.49|79.29|0
1703061600000|2023-12-20 08:40:00|81.6|79.4|81.58|79.38|81.73|79.53|81.58|79.38|0
1703061900000|2023-12-20 08:45:00|81.53|79.33|81.7|79.5|81.75|79.55|81.53|79.33|0
1703062200000|2023-12-20 08:50:00|81.66|79.46|81.62|79.42|81.7|79.5|81.53|79.33|0
1703062500000|2023-12-20 08:55:00|81.57|79.37|81.66|79.46|81.79|79.59|81.53|79.33|0
1703062800000|2023-12-20 09:00:00|81.64|79.44|82.04|79.84|82.08|79.88|81.61|79.41|0
1703063100000|2023-12-20 09:05:00|82.08|79.88|82.38|80.18|82.47|80.27|82.08|79.88|0
1703063400000|2023-12-20 09:10:00|82.4|80.2|82.38|80.18|82.55|80.35|82.34|80.14|0
1703063700000|2023-12-20 09:15:00|82.36|80.16|82.34|80.14|82.55|80.35|82.29|80.09|0
1703064000000|2023-12-20 09:20:00|82.32|80.12|82.21|80.01|82.34|80.14|82.08|79.88|0
1703064300000|2023-12-20 09:25:00|82.16|79.96|82.33|80.13|82.33|80.13|82.08|79.88|0
1703064600000|2023-12-20 09:30:00|82.29|80.09|82.36|80.16|82.49|80.29|81.72|79.52|0
1703064900000|2023-12-20 09:35:00|82.41|80.21|82.45|80.25|82.49|80.29|82.32|80.12|0
1703065200000|2023-12-20 09:40:00|82.47|80.27|82.49|80.29|82.49|80.29|82.36|80.16|0
1703065500000|2023-12-20 09:45:00|82.45|80.25|82.4|80.2|82.53|80.33|82.32|80.12|0
1703065800000|2023-12-20 09:50:00|82.38|80.18|82.23|80.03|82.4|80.2|82.17|79.97|0
1703066100000|2023-12-20 09:55:00|82.19|79.99|82.29|80.09|82.32|80.12|82.19|79.99|0
1703066400000|2023-12-20 10:00:00|82.27|80.07|82.1|79.9|82.27|80.07|82.06|79.86|0
1703066700000|2023-12-20 10:05:00|82.08|79.88|82.14|79.94|82.14|79.94|82.06|79.86|0
1703067000000|2023-12-20 10:10:00|82.12|79.92|82.05|79.85|82.27|80.07|82.05|79.85|0
1703067300000|2023-12-20 10:15:00|82.08|79.88|82.22|80.02|82.27|80.07|82.05|79.85|0
1703067600000|2023-12-20 10:20:00|82.27|80.07|82.35|80.15|82.4|80.2|82.27|80.07|0
1703067900000|2023-12-20 10:25:00|82.31|80.11|82.48|80.28|82.52|80.32|82.31|80.11|0
1703068200000|2023-12-20 10:30:00|82.46|80.26|82.48|80.28|82.5|80.3|82.39|80.19|0
1703068500000|2023-12-20 10:35:00|82.52|80.32|82.52|80.32|82.65|80.45|82.39|80.19|0
1703068800000|2023-12-20 10:40:00|82.48|80.28|82.09|79.89|82.48|80.28|82.09|79.89|0
1703069100000|2023-12-20 10:45:00|82.07|79.87|82.35|80.15|82.35|80.15|82.05|79.85|0
1703069400000|2023-12-20 10:50:00|82.37|80.17|82.34|80.14|82.5|80.3|82.34|80.14|0
1703069700000|2023-12-20 10:55:00|82.39|80.19|82.47|80.27|82.54|80.34|82.39|80.19|0
1703070000000|2023-12-20 11:00:00|82.45|80.25|82.26|80.06|82.56|80.36|82.26|80.06|0
1703070300000|2023-12-20 11:05:00|82.3|80.1|82.3|80.1|82.43|80.23|82.17|79.97|0
1703070600000|2023-12-20 11:10:00|82.21|80.01|82.34|80.14|82.34|80.14|82.21|80.01|0
1703070900000|2023-12-20 11:15:00|82.32|80.12|82.51|80.31|82.51|80.31|82.3|80.1|0
1703071200000|2023-12-20 11:20:00|82.49|80.29|82.34|80.14|82.51|80.31|82.34|80.14|0
1703071500000|2023-12-20 11:25:00|82.38|80.18|82.46|80.26|82.46|80.26|82.29|80.09|0
1703071800000|2023-12-20 11:30:00|82.42|80.22|82.29|80.09|82.42|80.22|82.21|80.01|0
1703072100000|2023-12-20 11:35:00|82.33|80.13|82.42|80.22|82.5|80.3|82.33|80.13|0
1703072400000|2023-12-20 11:40:00|82.46|80.26|82.8|80.6|82.89|80.69|82.46|80.26|0
1703072700000|2023-12-20 11:45:00|82.76|80.56|82.54|80.34|82.76|80.56|82.37|80.17|0
1703073000000|2023-12-20 11:50:00|82.59|80.39|82.63|80.43|82.72|80.52|82.54|80.34|0
1703073300000|2023-12-20 11:55:00|82.61|80.41|82.54|80.34|82.67|80.47|82.54|80.34|0
1703073600000|2023-12-20 12:00:00|82.58|80.38|82.58|80.38|82.63|80.43|82.5|80.3|0
1703073900000|2023-12-20 12:05:00|82.63|80.43|82.97|80.77|82.97|80.77|82.58|80.38|0
1703074200000|2023-12-20 12:10:00|82.93|80.73|82.84|80.64|82.93|80.73|82.71|80.51|0
1703074500000|2023-12-20 12:15:00|82.82|80.62|82.45|80.25|82.82|80.62|82.45|80.25|0
1703074800000|2023-12-20 12:20:00|82.41|80.21|82.58|80.38|82.58|80.38|82.41|80.21|0
1703075100000|2023-12-20 12:25:00|82.56|80.36|82.45|80.25|82.56|80.36|82.36|80.16|0
1703075400000|2023-12-20 12:30:00|82.49|80.29|82.4|80.2|82.49|80.29|82.32|80.12|0
1703075700000|2023-12-20 12:35:00|82.45|80.25|82.57|80.37|82.62|80.42|82.45|80.25|0
1703076000000|2023-12-20 12:40:00|82.66|80.46|82.57|80.37|82.75|80.55|82.53|80.33|0
1703076300000|2023-12-20 12:45:00|82.62|80.42|82.7|80.5|82.74|80.54|82.57|80.37|0
1703076600000|2023-12-20 12:50:00|82.74|80.54|82.53|80.33|82.74|80.54|82.19|79.99|0
1703076900000|2023-12-20 12:55:00|82.49|80.29|82.45|80.25|82.49|80.29|82.36|80.16|0
1703077200000|2023-12-20 13:00:00|82.49|80.29|82.27|80.07|82.53|80.33|82.27|80.07|0
1703077500000|2023-12-20 13:05:00|82.32|80.12|82.23|80.03|82.36|80.16|82.23|80.03|0
1703077800000|2023-12-20 13:10:00|82.21|80.01|82.31|80.11|82.4|80.2|82.14|79.94|0
1703078100000|2023-12-20 13:15:00|82.34|80.14|82.14|79.94|82.4|80.2|82.05|79.85|0
1703078400000|2023-12-20 13:20:00|82.1|79.9|82.05|79.85|82.18|79.98|82.01|79.81|0
1703078700000|2023-12-20 13:25:00|82.1|79.9|82.03|79.83|82.1|79.9|81.99|79.79|0
1703079000000|2023-12-20 13:30:00|82.05|79.85|82.18|79.98|82.22|80.02|81.97|79.77|0
1703079300000|2023-12-20 13:35:00|82.22|80.02|81.92|79.72|82.22|80.02|81.84|79.64|0
1703079600000|2023-12-20 13:40:00|81.88|79.68|81.92|79.72|82.01|79.81|81.83|79.63|0
1703079900000|2023-12-20 13:45:00|81.88|79.68|81.92|79.72|81.96|79.76|81.79|79.59|0
1703080200000|2023-12-20 13:50:00|81.94|79.74|82.17|79.97|82.17|79.97|81.92|79.72|0
1703080500000|2023-12-20 13:55:00|82.22|80.02|82.22|80.02|82.26|80.06|82.15|79.95|0
1703080800000|2023-12-20 14:00:00|82.17|79.97|82.43|80.23|82.47|80.27|82.13|79.93|0
1703081100000|2023-12-20 14:05:00|82.39|80.19|82.47|80.27|82.51|80.31|82.38|80.18|0
1703081400000|2023-12-20 14:10:00|82.45|80.25|82.43|80.23|82.47|80.27|82.3|80.1|0
1703081700000|2023-12-20 14:15:00|82.47|80.27|82.55|80.35|82.56|80.36|82.43|80.23|0
1703082000000|2023-12-20 14:20:00|82.6|80.4|82.68|80.48|82.77|80.57|82.34|80.14|0
1703082300000|2023-12-20 14:25:00|82.64|80.44|82.42|80.22|82.73|80.53|82.38|80.18|0
1703082600000|2023-12-20 14:30:00|82.34|80.14|81.95|79.75|82.59|80.39|81.91|79.71|0
1703082900000|2023-12-20 14:35:00|81.99|79.79|81.48|79.28|81.99|79.79|81.44|79.24|0
1703083200000|2023-12-20 14:40:00|81.52|79.32|81.18|78.98|81.69|79.49|81.14|78.94|0
1703083500000|2023-12-20 14:45:00|81.14|78.94|81.18|78.98|81.39|79.19|81.09|78.89|0
1703083800000|2023-12-20 14:50:00|81.22|79.02|81.26|79.06|81.28|79.08|81.09|78.89|0
1703084100000|2023-12-20 14:55:00|81.3|79.1|81.01|78.81|81.55|79.35|81.01|78.81|0
1703084400000|2023-12-20 15:00:00|80.97|78.77|80.55|78.35|80.97|78.77|80.34|78.14|0
1703084700000|2023-12-20 15:05:00|80.51|78.31|80.63|78.43|80.84|78.64|80.04|77.84|0
1703085000000|2023-12-20 15:10:00|80.59|78.39|80.99|78.79|81.03|78.83|80.54|78.34|0
1703085300000|2023-12-20 15:15:00|81.03|78.83|80.99|78.79|81.12|78.92|80.74|78.54|0
1703085600000|2023-12-20 15:20:00|81.03|78.83|80.95|78.75|81.08|78.88|80.78|78.58|0
1703085900000|2023-12-20 15:25:00|80.91|78.71|80.9|78.7|81.07|78.87|80.82|78.62|0
1703086200000|2023-12-20 15:30:00|80.86|78.66|81.07|78.87|81.07|78.87|80.19|77.99|0
1703086500000|2023-12-20 15:35:00|81.03|78.83|81.2|79|81.24|79.04|80.95|78.75|0
1703086800000|2023-12-20 15:40:00|81.24|79.04|80.99|78.79|81.49|79.29|80.94|78.74|0
1703087100000|2023-12-20 15:45:00|81.03|78.83|81.11|78.91|81.28|79.08|80.82|78.62|0
1703087400000|2023-12-20 15:50:00|81.07|78.87|81.45|79.25|81.45|79.25|80.94|78.74|0
1703087700000|2023-12-20 15:55:00|81.41|79.21|81.19|78.99|81.45|79.25|81.11|78.91|0
1703088000000|2023-12-20 16:00:00|81.28|79.08|81.23|79.03|81.4|79.2|81.02|78.82|0
1703088300000|2023-12-20 16:05:00|81.19|78.99|81.49|79.29|81.53|79.33|81.11|78.91|0
1703088600000|2023-12-20 16:10:00|81.53|79.33|81.57|79.37|81.57|79.37|81.23|79.03|0
1703088900000|2023-12-20 16:15:00|81.53|79.33|81.15|78.95|81.61|79.41|81.15|78.95|0
1703089200000|2023-12-20 16:20:00|81.1|78.9|81.1|78.9|81.23|79.03|81.02|78.82|0
1703089500000|2023-12-20 16:25:00|81.14|78.94|81.27|79.07|81.48|79.28|81.06|78.86|0
1703089800000|2023-12-20 16:30:00|81.23|79.03|81.56|79.36|81.69|79.49|81.23|79.03|0
1703090100000|2023-12-20 16:35:00|81.52|79.32|81.48|79.28|81.61|79.41|81.35|79.15|0
1703090400000|2023-12-20 16:40:00|81.44|79.24|81.56|79.36|81.65|79.45|81.44|79.24|0
1703090700000|2023-12-20 16:45:00|81.6|79.4|81.43|79.23|81.6|79.4|81.31|79.11|0
1703091000000|2023-12-20 16:50:00|81.46|79.26|81.31|79.11|81.52|79.32|81.22|79.02|0
1703091300000|2023-12-20 16:55:00|81.35|79.15|81.47|79.27|81.56|79.36|81.26|79.06|0
1703091600000|2023-12-20 17:00:00|81.43|79.23|81.13|78.93|81.47|79.27|81.09|78.89|0
1703091900000|2023-12-20 17:05:00|81.18|78.98|81.22|79.02|81.26|79.06|81.13|78.93|0
1703092200000|2023-12-20 17:10:00|81.26|79.06|81.05|78.85|81.26|79.06|80.96|78.76|0
1703092500000|2023-12-20 17:15:00|81.01|78.81|80.96|78.76|81.17|78.97|80.92|78.72|0
1703092800000|2023-12-20 17:20:00|81|78.8|80.92|78.72|81.09|78.89|80.84|78.64|0
1703093100000|2023-12-20 17:25:00|80.88|78.68|80.96|78.76|80.96|78.76|80.83|78.63|0
1703093400000|2023-12-20 17:30:00|80.94|78.74|81.3|79.1|81.59|79.39|80.92|78.72|0
1703093700000|2023-12-20 17:35:00|81.34|79.14|81.17|78.97|81.4|79.2|81.17|78.97|0
1703094000000|2023-12-20 17:40:00|81.21|79.01|80.7|78.5|81.21|79.01|80.62|78.42|0
1703094300000|2023-12-20 17:45:00|80.75|78.55|80.74|78.54|80.87|78.67|80.66|78.46|0
1703094600000|2023-12-20 17:50:00|80.79|78.59|80.66|78.46|80.79|78.59|80.58|78.38|0
1703094900000|2023-12-20 17:55:00|80.62|78.42|80.36|78.16|80.66|78.46|80.2|78|0
1703095200000|2023-12-20 18:00:00|80.32|78.12|80.4|78.2|80.82|78.62|80.32|78.12|0
1703095500000|2023-12-20 18:05:00|80.45|78.25|80.7|78.5|80.7|78.5|80.4|78.2|0
1703095800000|2023-12-20 18:10:00|80.65|78.45|81.32|79.12|81.32|79.12|80.49|78.29|0
1703096100000|2023-12-20 18:15:00|81.36|79.16|81.19|78.99|81.4|79.2|81.1|78.9|0
1703096400000|2023-12-20 18:20:00|81.15|78.95|81.31|79.11|81.36|79.16|81.13|78.93|0
1703096700000|2023-12-20 18:25:00|81.36|79.16|81.27|79.07|81.36|79.16|81.23|79.03|0
1703097000000|2023-12-20 18:30:00|81.23|79.03|81.02|78.82|81.23|79.03|80.98|78.78|0
1703097300000|2023-12-20 18:35:00|81.04|78.84|81.44|79.24|81.48|79.28|81.02|78.82|0
1703097600000|2023-12-20 18:40:00|81.48|79.28|81.65|79.45|81.82|79.62|81.35|79.15|0
1703097900000|2023-12-20 18:45:00|81.73|79.53|81.69|79.49|81.82|79.62|81.56|79.36|0
1703098200000|2023-12-20 18:50:00|81.64|79.44|81.81|79.61|81.81|79.61|81.6|79.4|0
1703098500000|2023-12-20 18:55:00|81.86|79.66|82.15|79.95|82.24|80.04|81.86|79.66|0
1703098800000|2023-12-20 19:00:00|82.19|79.99|82.79|80.59|82.83|80.63|82.15|79.95|0
1703099100000|2023-12-20 19:05:00|82.75|80.55|82.62|80.42|82.79|80.59|82.53|80.33|0
1703099400000|2023-12-20 19:10:00|82.57|80.37|82.27|80.07|82.62|80.42|82.23|80.03|0
1703099700000|2023-12-20 19:15:00|82.32|80.12|82.49|80.29|82.49|80.29|82.23|80.03|0
1703100000000|2023-12-20 19:20:00|82.53|80.33|82.66|80.46|82.74|80.54|82.49|80.29|0
1703100300000|2023-12-20 19:25:00|82.61|80.41|83|80.8|83.04|80.84|82.61|80.41|0
1703100600000|2023-12-20 19:30:00|82.95|80.75|83.6|81.4|83.69|81.49|82.95|80.75|0
1703100900000|2023-12-20 19:35:00|83.56|81.36|83.82|81.62|83.95|81.75|82.26|80.06|0
1703101200000|2023-12-20 19:40:00|83.77|81.57|84.16|81.96|84.21|82.01|83.25|81.05|0
1703101500000|2023-12-20 19:45:00|84.29|82.09|85.35|83.15|85.48|83.28|83.9|81.7|0
1703101800000|2023-12-20 19:50:00|85.21|83.01|87.04|84.84|89.45|87.25|85.21|83.01|0
1703102100000|2023-12-20 19:55:00|86.86|84.66|89.17|86.97|89.17|86.97|86.86|84.66|0
1703102400000|2023-12-20 20:00:00|89.22|87.02|88.65|86.45|90.51|88.31|88.19|85.99|0
1703102700000|2023-12-20 20:05:00|88.6|86.4|90.33|88.13|91.6|89.4|88.14|85.94|0
1703103000000|2023-12-20 20:10:00|94.48|92.28|93.08|90.88|94.48|92.28|91.81|89.61|0
1703103300000|2023-12-20 20:15:00|92.84|90.64|90.7|88.5|92.84|90.64|90.1|87.9|0
1703103600000|2023-12-20 20:20:00|90.65|88.45|92.18|89.98|92.18|89.98|90.42|88.22|0
1703103900000|2023-12-20 20:25:00|92.25|90.05|93.55|91.35|93.69|91.49|91.81|89.61|0
1703104200000|2023-12-20 20:30:00|93.59|91.39|93.4|91.2|94.02|91.82|92.46|90.26|0
1703104500000|2023-12-20 20:35:00|93.5|91.3|94.16|91.96|94.31|92.11|93.4|91.2|0
1703104800000|2023-12-20 20:40:00|94.19|91.99|92.83|90.63|94.19|91.99|92.74|90.54|0
1703105100000|2023-12-20 20:45:00|92.79|90.59|90.38|88.18|93.26|91.06|90.38|88.18|0
1703105400000|2023-12-20 20:50:00|90.01|87.81|91.24|89.04|92.08|89.88|89.89|87.69|0
1703105700000|2023-12-20 20:55:00|91.66|89.46|95.4|93.2|95.7|93.5|91.66|89.46|0
1703106000000|2023-12-20 21:00:00|95.36|93.16|95.89|93.69|96.62|94.42|94.97|92.77|0
1703106300000|2023-12-20 21:05:00|95.84|93.64|95.28|93.08|95.84|93.64|94.56|92.36|0
1703106600000|2023-12-20 21:10:00|95.16|92.96|95.02|92.82|95.28|93.08|94.99|92.79|0
1703106900000|2023-12-20 21:15:00|94.9|92.5|94.61|92.21|95.04|92.64|94.61|92.21|0
1703107200000|2023-12-20 21:20:00|94.75|92.35|94.61|92.21|94.75|92.35|94.56|92.16|0
1703107500000|2023-12-20 21:25:00|94.56|92.16|94.32|91.92|94.56|92.16|94.17|91.77|0
1703107800000|2023-12-20 21:30:00|94.34|91.94|94.36|91.96|94.41|92.01|94.22|91.82|0
1703108100000|2023-12-20 21:35:00|94.41|92.01|94.75|92.35|94.75|92.35|94.31|91.91|0
1703108400000|2023-12-20 21:40:00|94.79|92.39|94.46|92.06|94.79|92.39|94.46|92.06|0
1703108700000|2023-12-20 21:45:00|94.41|92.01|94.31|91.91|94.48|92.08|94.29|91.89|0
1703109000000|2023-12-20 21:50:00|94.33|91.93|93.97|91.57|94.41|92.01|93.97|91.57|0
1703109300000|2023-12-20 21:55:00|93.92|91.52|93.76|91.36|94.31|91.91|93.76|91.36|0
1703109600000|2023-12-20 22:00:00|93.89|91.49|93.8|91.4|93.89|91.49|93.8|91.4|0
1703109900000|2023-12-20 22:05:00|93.78|91.38|93.67|91.27|93.78|91.38|93.66|91.26|0
1703110200000|2023-12-20 22:10:00|93.7|91.3|93.62|91.22|93.7|91.3|93.6|91.2|0
1703110500000|2023-12-20 22:15:00|93.63|91.23|93.7|91.3|93.72|91.32|93.6|91.2|0
1703110800000|2023-12-20 22:20:00|93.72|91.32|93.69|91.29|93.74|91.34|93.65|91.25|0
1703111100000|2023-12-20 22:25:00|93.64|91.24|93.71|91.31|93.74|91.34|93.64|91.24|0
1703111400000|2023-12-20 22:30:00|93.69|91.29|93.67|91.27|93.69|91.29|93.64|91.24|0
1703111700000|2023-12-20 22:35:00|93.69|91.29|93.75|91.35|93.79|91.39|93.69|91.29|0
1703112000000|2023-12-20 22:40:00|93.76|91.36|93.81|91.41|93.84|91.44|93.74|91.34|0
1703112300000|2023-12-20 22:45:00|93.85|91.45|93.84|91.44|93.85|91.45|93.81|91.41|0
1703112600000|2023-12-20 22:50:00|93.86|91.46|93.9|91.5|93.96|91.56|93.84|91.44|0
1703112900000|2023-12-20 22:55:00|93.93|91.53|93.93|91.53|94.16|91.76|93.9|91.5|0
1703113200000|2023-12-20 23:00:00|93.9|91.5|93.47|91.07|93.9|91.5|93.33|90.93|0
1703113500000|2023-12-20 23:05:00|93.52|91.12|93.47|91.07|93.52|91.12|93.47|91.07|0
1703113800000|2023-12-20 23:10:00|93.5|91.1|93.33|90.93|93.52|91.12|93.23|90.83|0
1703114100000|2023-12-20 23:15:00|93.38|90.98|93.18|90.78|93.38|90.98|93.14|90.74|0
1703114400000|2023-12-20 23:20:00|93.21|90.81|93.23|90.83|93.23|90.83|93.09|90.69|0
1703114700000|2023-12-20 23:25:00|93.21|90.81|93.16|90.76|93.23|90.83|93.04|90.64|0
1703115000000|2023-12-20 23:30:00|93.13|90.73|93.04|90.64|93.18|90.78|93.04|90.64|0
1703115300000|2023-12-20 23:35:00|93.06|90.66|93.04|90.64|93.09|90.69|92.94|90.54|0
1703115600000|2023-12-20 23:40:00|92.99|90.59|92.85|90.45|93.04|90.64|92.82|90.42|0
1703115900000|2023-12-20 23:45:00|92.8|90.4|92.7|90.3|92.85|90.45|92.61|90.21|0
1703116200000|2023-12-20 23:50:00|92.75|90.35|92.65|90.25|92.75|90.35|92.63|90.23|0
1703116500000|2023-12-20 23:55:00|92.7|90.3|92.65|90.25|92.7|90.3|92.6|90.2|0
1703116800000|2023-12-21 00:00:00|92.7|90.3|92.74|90.34|92.84|90.44|92.65|90.25|0
1703117100000|2023-12-21 00:05:00|92.79|90.39|92.84|90.44|92.84|90.44|92.74|90.34|0
1703117400000|2023-12-21 00:10:00|92.89|90.49|92.65|90.25|92.89|90.49|92.6|90.2|0
1703117700000|2023-12-21 00:15:00|92.6|90.2|92.69|90.29|92.74|90.34|92.6|90.2|0
1703118000000|2023-12-21 00:20:00|92.74|90.34|92.83|90.43|92.83|90.43|92.72|90.32|0
1703118300000|2023-12-21 00:25:00|92.88|90.48|93.07|90.67|93.12|90.72|92.88|90.48|0
1703118600000|2023-12-21 00:30:00|93.09|90.69|92.78|90.38|93.12|90.72|92.78|90.38|0
1703118900000|2023-12-21 00:35:00|92.83|90.43|92.69|90.29|92.88|90.48|92.64|90.24|0
1703119200000|2023-12-21 00:40:00|92.73|90.33|93.02|90.62|93.02|90.62|92.69|90.29|0
1703119500000|2023-12-21 00:45:00|93.04|90.64|92.97|90.57|93.04|90.64|92.92|90.52|0
1703119800000|2023-12-21 00:50:00|92.95|90.55|93.06|90.66|93.11|90.71|92.92|90.52|0
1703120100000|2023-12-21 00:55:00|93.11|90.71|92.97|90.57|93.11|90.71|92.92|90.52|0
1703120400000|2023-12-21 01:00:00|93.01|90.61|93.01|90.61|93.09|90.69|92.97|90.57|0
1703120700000|2023-12-21 01:05:00|92.99|90.59|92.82|90.42|93.01|90.61|92.68|90.28|0
1703121000000|2023-12-21 01:10:00|92.85|90.45|92.92|90.52|92.96|90.56|92.85|90.45|0
1703121300000|2023-12-21 01:15:00|92.87|90.47|92.77|90.37|92.87|90.47|92.72|90.32|0
1703121600000|2023-12-21 01:20:00|92.82|90.42|92.68|90.28|92.82|90.42|92.65|90.25|0
1703121900000|2023-12-21 01:25:00|92.63|90.23|92.86|90.46|92.86|90.46|92.63|90.23|0
1703122200000|2023-12-21 01:30:00|92.76|90.56|92.81|90.61|92.9|90.7|92.72|90.52|0
1703122500000|2023-12-21 01:35:00|92.86|90.66|92.76|90.56|92.95|90.75|92.76|90.56|0
1703122800000|2023-12-21 01:40:00|92.81|90.61|92.66|90.46|92.81|90.61|92.57|90.37|0
1703123100000|2023-12-21 01:45:00|92.71|90.51|92.81|90.61|92.85|90.65|92.71|90.51|0
1703123400000|2023-12-21 01:50:00|92.85|90.65|92.85|90.65|92.9|90.7|92.8|90.6|0
1703123700000|2023-12-21 01:55:00|92.8|90.6|92.66|90.46|92.85|90.65|92.66|90.46|0
1703124000000|2023-12-21 02:00:00|92.61|90.41|92.66|90.46|92.66|90.46|92.56|90.36|0
1703124300000|2023-12-21 02:05:00|92.61|90.41|92.52|90.32|92.66|90.46|92.47|90.27|0
1703124600000|2023-12-21 02:10:00|92.56|90.36|92.51|90.31|92.61|90.41|92.47|90.27|0
1703124900000|2023-12-21 02:15:00|92.49|90.29|92.28|90.08|92.49|90.29|92.28|90.08|0
1703125200000|2023-12-21 02:20:00|92.3|90.1|92.32|90.12|92.32|90.12|92.25|90.05|0
1703125500000|2023-12-21 02:25:00|92.27|90.07|92.27|90.07|92.27|90.07|92.27|90.07|0
1703125800000|2023-12-21 02:30:00|92.32|90.12|92.15|89.95|92.32|90.12|92.13|89.93|0
1703126100000|2023-12-21 02:35:00|92.18|89.98|92.32|90.12|92.37|90.17|92.13|89.93|0
1703126400000|2023-12-21 02:40:00|92.37|90.17|92.22|90.02|92.46|90.26|92.22|90.02|0
1703126700000|2023-12-21 02:45:00|92.17|89.97|92.17|89.97|92.22|90.02|92.13|89.93|0
1703127000000|2023-12-21 02:50:00|92.22|90.02|92.27|90.07|92.31|90.11|92.22|90.02|0
1703127300000|2023-12-21 02:55:00|92.22|90.02|92.17|89.97|92.27|90.07|92.17|89.97|0
1703127600000|2023-12-21 03:00:00|92.22|90.02|92.12|89.92|92.22|90.02|92.07|89.87|0
1703127900000|2023-12-21 03:05:00|92.15|89.95|92.22|90.02|92.22|90.02|92.12|89.92|0
1703128200000|2023-12-21 03:10:00|92.26|90.06|92.21|90.01|92.26|90.06|92.17|89.97|0
1703128500000|2023-12-21 03:15:00|92.26|90.06|92.26|90.06|92.26|90.06|92.21|90.01|0
1703128800000|2023-12-21 03:20:00|92.21|90.01|92.12|89.92|92.21|90.01|92.12|89.92|0
1703129100000|2023-12-21 03:25:00|92.07|89.87|92.12|89.92|92.12|89.92|92.07|89.87|0
1703129400000|2023-12-21 03:30:00|92.11|89.91|92.07|89.87|92.11|89.91|92.07|89.87|0
1703129700000|2023-12-21 03:35:00|92.11|89.91|92.07|89.87|92.11|89.91|92.02|89.82|0
1703130000000|2023-12-21 03:40:00|92.04|89.84|92.02|89.82|92.07|89.87|91.97|89.77|0
1703130300000|2023-12-21 03:45:00|92.06|89.86|92.2|90|92.2|90|92.06|89.86|0
1703130600000|2023-12-21 03:50:00|92.16|89.96|92.11|89.91|92.16|89.96|92.06|89.86|0
1703130900000|2023-12-21 03:55:00|92.09|89.89|92.15|89.95|92.15|89.95|92.06|89.86|0
1703131200000|2023-12-21 04:00:00|92.2|90|92.29|90.09|92.29|90.09|92.2|90|0
1703131500000|2023-12-21 04:05:00|92.27|90.07|91.96|89.76|92.27|90.07|91.92|89.72|0
1703131800000|2023-12-21 04:10:00|91.92|89.72|91.82|89.62|91.92|89.72|91.82|89.62|0
1703132100000|2023-12-21 04:15:00|91.8|89.6|91.87|89.67|91.87|89.67|91.73|89.53|0
1703132400000|2023-12-21 04:20:00|91.89|89.69|91.77|89.57|91.91|89.71|91.77|89.57|0
1703132700000|2023-12-21 04:25:00|91.82|89.62|91.67|89.47|91.82|89.62|91.63|89.43|0
1703133000000|2023-12-21 04:30:00|91.72|89.52|91.63|89.43|91.77|89.57|91.63|89.43|0
1703133300000|2023-12-21 04:35:00|91.58|89.38|91.63|89.43|91.65|89.45|91.58|89.38|0
1703133600000|2023-12-21 04:40:00|91.62|89.42|91.55|89.35|91.62|89.42|91.48|89.28|0
1703133900000|2023-12-21 04:45:00|91.53|89.33|91.43|89.23|91.53|89.33|91.43|89.23|0
1703134200000|2023-12-21 04:50:00|91.48|89.28|91.39|89.19|91.53|89.33|91.39|89.19|0
1703134500000|2023-12-21 04:55:00|91.41|89.21|91.38|89.18|91.43|89.23|91.38|89.18|0
1703134800000|2023-12-21 05:00:00|91.43|89.23|91.38|89.18|91.53|89.33|91.38|89.18|0
1703135100000|2023-12-21 05:05:00|91.43|89.23|91.43|89.23|91.45|89.25|91.38|89.18|0
1703135400000|2023-12-21 05:10:00|91.38|89.18|91.38|89.18|91.48|89.28|91.38|89.18|0
1703135700000|2023-12-21 05:15:00|91.43|89.23|91.29|89.09|91.43|89.23|91.29|89.09|0
1703136000000|2023-12-21 05:20:00|91.24|89.04|91.19|88.99|91.29|89.09|91.1|88.9|0
1703136300000|2023-12-21 05:25:00|91.17|88.97|91.24|89.04|91.33|89.13|91.14|88.94|0
1703136600000|2023-12-21 05:30:00|91.19|88.99|91.05|88.85|91.19|88.99|91.05|88.85|0
1703136900000|2023-12-21 05:35:00|91.07|88.87|91.05|88.85|91.14|88.94|91.05|88.85|0
1703137200000|2023-12-21 05:40:00|91.07|88.87|90.95|88.75|91.09|88.89|90.95|88.75|0
1703137500000|2023-12-21 05:45:00|90.98|88.78|91|88.8|91.04|88.84|90.95|88.75|0
1703137800000|2023-12-21 05:50:00|90.95|88.75|90.9|88.7|90.97|88.77|90.86|88.66|0
1703138100000|2023-12-21 05:55:00|90.86|88.66|90.85|88.65|90.9|88.7|90.81|88.61|0
1703138400000|2023-12-21 06:00:00|90.81|88.61|90.81|88.61|90.95|88.75|90.81|88.61|0
1703138700000|2023-12-21 06:05:00|90.85|88.65|90.8|88.6|90.85|88.65|90.74|88.54|0
1703139000000|2023-12-21 06:10:00|90.76|88.56|90.87|88.67|90.94|88.74|90.76|88.56|0
1703139300000|2023-12-21 06:15:00|90.9|88.7|90.71|88.51|90.9|88.7|90.71|88.51|0
1703139600000|2023-12-21 06:20:00|90.76|88.56|90.71|88.51|90.76|88.56|90.66|88.46|0
1703139900000|2023-12-21 06:25:00|90.66|88.46|90.61|88.41|90.71|88.51|90.57|88.37|0
1703140200000|2023-12-21 06:30:00|90.66|88.46|90.66|88.46|90.66|88.46|90.57|88.37|0
1703140500000|2023-12-21 06:35:00|90.61|88.41|90.8|88.6|90.8|88.6|90.61|88.41|0
1703140800000|2023-12-21 06:40:00|90.75|88.55|90.89|88.69|91.03|88.83|90.75|88.55|0
1703141100000|2023-12-21 06:45:00|90.94|88.74|90.65|88.45|90.94|88.74|90.65|88.45|0
1703141400000|2023-12-21 06:50:00|90.7|88.5|90.7|88.5|90.75|88.55|90.61|88.41|0
1703141700000|2023-12-21 06:55:00|90.68|88.48|90.65|88.45|90.75|88.55|90.6|88.4|0
1703142000000|2023-12-21 07:00:00|90.68|88.48|90.56|88.36|90.7|88.5|90.56|88.36|0
1703142300000|2023-12-21 07:05:00|90.51|88.31|90.65|88.45|90.7|88.5|90.51|88.31|0
1703142600000|2023-12-21 07:10:00|90.6|88.4|90.41|88.21|90.6|88.4|90.41|88.21|0
1703142900000|2023-12-21 07:15:00|90.39|88.19|90.27|88.07|90.46|88.26|90.27|88.07|0
1703143200000|2023-12-21 07:20:00|90.23|88.03|90.23|88.03|90.32|88.12|90.13|87.93|0
1703143500000|2023-12-21 07:25:00|90.18|87.98|90.23|88.03|90.23|88.03|90.13|87.93|0
1703143800000|2023-12-21 07:30:00|90.2|88|89.95|87.75|90.25|88.05|89.92|87.72|0
1703144100000|2023-12-21 07:35:00|89.9|87.7|89.99|87.79|89.99|87.79|89.85|87.65|0
1703144400000|2023-12-21 07:40:00|89.97|87.77|89.85|87.65|90.11|87.91|89.81|87.61|0
1703144700000|2023-12-21 07:45:00|89.9|87.7|89.99|87.79|90.03|87.83|89.8|87.6|0
1703145000000|2023-12-21 07:50:00|89.94|87.74|90.13|87.93|90.17|87.97|89.89|87.69|0
1703145300000|2023-12-21 07:55:00|90.15|87.95|90.17|87.97|90.22|88.02|89.99|87.79|0
1703145600000|2023-12-21 08:00:00|90.12|87.92|89.87|87.67|92.22|90.02|89.73|87.53|0
1703145900000|2023-12-21 08:05:00|89.92|87.72|89.87|87.67|90.01|87.81|89.68|87.48|0
1703146200000|2023-12-21 08:10:00|89.82|87.62|89.73|87.53|89.91|87.71|89.68|87.48|0
1703146500000|2023-12-21 08:15:00|89.77|87.57|89.68|87.48|89.82|87.62|89.68|87.48|0
1703146800000|2023-12-21 08:20:00|89.54|87.34|89.59|87.39|89.77|87.57|89.5|87.3|0
1703147100000|2023-12-21 08:25:00|89.63|87.43|89.91|87.71|90.09|87.89|89.63|87.43|0
1703147400000|2023-12-21 08:30:00|89.95|87.75|90.37|88.17|90.56|88.36|89.95|87.75|0
1703147700000|2023-12-21 08:35:00|90.35|88.15|89.67|87.47|90.35|88.15|89.67|87.47|0
1703148000000|2023-12-21 08:40:00|89.63|87.43|89.49|87.29|89.67|87.47|89.47|87.27|0
1703148300000|2023-12-21 08:45:00|89.54|87.34|89.53|87.33|89.72|87.52|89.49|87.29|0
1703148600000|2023-12-21 08:50:00|89.49|87.29|89.62|87.42|89.76|87.56|89.49|87.29|0
1703148900000|2023-12-21 08:55:00|89.67|87.47|89.67|87.47|89.76|87.56|89.53|87.33|0
1703149200000|2023-12-21 09:00:00|89.76|87.56|89.71|87.51|89.81|87.61|89.58|87.38|0
1703149500000|2023-12-21 09:05:00|89.76|87.56|89.62|87.42|89.76|87.56|89.48|87.28|0
1703149800000|2023-12-21 09:10:00|89.57|87.37|89.39|87.19|89.67|87.47|89.32|87.12|0
1703150100000|2023-12-21 09:15:00|89.37|87.17|89.39|87.19|89.46|87.26|89.25|87.05|0
1703150400000|2023-12-21 09:20:00|89.34|87.14|89.16|86.96|89.34|87.14|89.16|86.96|0
1703150700000|2023-12-21 09:25:00|89.18|86.98|89.2|87|89.25|87.05|89.06|86.86|0
1703151000000|2023-12-21 09:30:00|89.25|87.05|89.29|87.09|89.38|87.18|89.25|87.05|0
1703151300000|2023-12-21 09:35:00|89.25|87.05|89.34|87.14|89.36|87.16|89.11|86.91|0
1703151600000|2023-12-21 09:40:00|89.36|87.16|89.29|87.09|89.47|87.27|89.29|87.09|0
1703151900000|2023-12-21 09:45:00|89.33|87.13|89.29|87.09|89.33|87.13|89.1|86.9|0
1703152200000|2023-12-21 09:50:00|89.24|87.04|89.52|87.32|89.52|87.32|89.24|87.04|0
1703152500000|2023-12-21 09:55:00|89.56|87.36|89.65|87.45|89.65|87.45|89.52|87.32|0
1703152800000|2023-12-21 10:00:00|89.7|87.5|89.97|87.77|89.98|87.78|89.61|87.41|0
1703153100000|2023-12-21 10:05:00|89.93|87.73|89.88|87.68|90.25|88.05|89.83|87.63|0
1703153400000|2023-12-21 10:10:00|89.93|87.73|89.83|87.63|89.93|87.73|89.7|87.5|0
1703153700000|2023-12-21 10:15:00|89.88|87.68|90.06|87.86|90.06|87.86|89.88|87.68|0
1703154000000|2023-12-21 10:20:00|90.02|87.82|90.11|87.91|90.25|88.05|89.97|87.77|0
1703154300000|2023-12-21 10:25:00|90.15|87.95|90.25|88.05|90.36|88.16|90.06|87.86|0
1703154600000|2023-12-21 10:30:00|90.27|88.07|90.15|87.95|90.34|88.14|90.06|87.86|0
1703154900000|2023-12-21 10:35:00|90.2|88|90.52|88.32|90.57|88.37|90.2|88|0
1703155200000|2023-12-21 10:40:00|90.48|88.28|90.47|88.27|90.57|88.37|90.38|88.18|0
1703155500000|2023-12-21 10:45:00|90.5|88.3|90.47|88.27|90.52|88.32|90.29|88.09|0
1703155800000|2023-12-21 10:50:00|90.52|88.32|90.33|88.13|90.52|88.32|90.29|88.09|0
1703156100000|2023-12-21 10:55:00|90.29|88.09|90.47|88.27|90.52|88.32|90.24|88.04|0
1703156400000|2023-12-21 11:00:00|90.42|88.22|90.24|88.04|90.52|88.32|90.19|87.99|0
1703156700000|2023-12-21 11:05:00|90.21|88.01|89.96|87.76|90.21|88.01|89.82|87.62|0
1703157000000|2023-12-21 11:10:00|89.91|87.71|89.75|87.55|89.96|87.76|89.75|87.55|0
1703157300000|2023-12-21 11:15:00|89.77|87.57|89.82|87.62|89.86|87.66|89.68|87.48|0
1703157600000|2023-12-21 11:20:00|89.86|87.66|90.23|88.03|90.23|88.03|89.82|87.62|0
1703157900000|2023-12-21 11:25:00|90.18|87.98|90.09|87.89|90.23|88.03|90|87.8|0
1703158200000|2023-12-21 11:30:00|90.14|87.94|90.32|88.12|90.32|88.12|90|87.8|0
1703158500000|2023-12-21 11:35:00|90.3|88.1|90.37|88.17|90.41|88.21|90.23|88.03|0
1703158800000|2023-12-21 11:40:00|90.41|88.21|90.18|87.98|90.41|88.21|90.13|87.93|0
1703159100000|2023-12-21 11:45:00|90.16|87.96|89.99|87.79|90.18|87.98|89.95|87.75|0
1703159400000|2023-12-21 11:50:00|90.04|87.84|89.99|87.79|90.13|87.93|89.85|87.65|0
1703159700000|2023-12-21 11:55:00|90.01|87.81|90.04|87.84|90.06|87.86|89.94|87.74|0
1703160000000|2023-12-21 12:00:00|89.99|87.79|90.17|87.97|90.27|88.07|89.9|87.7|0
1703160300000|2023-12-21 12:05:00|90.13|87.93|90.03|87.83|90.31|88.11|89.99|87.79|0
1703160600000|2023-12-21 12:10:00|90.08|87.88|89.99|87.79|90.08|87.88|89.94|87.74|0
1703160900000|2023-12-21 12:15:00|89.94|87.74|89.61|87.41|89.94|87.74|89.61|87.41|0
1703161200000|2023-12-21 12:20:00|89.57|87.37|89.38|87.18|89.61|87.41|89.38|87.18|0
1703161500000|2023-12-21 12:25:00|89.41|87.21|89.34|87.14|89.43|87.23|89.29|87.09|0
1703161800000|2023-12-21 12:30:00|89.31|87.11|89.47|87.27|89.61|87.41|89.29|87.09|0
1703162100000|2023-12-21 12:35:00|89.43|87.23|89.42|87.22|89.47|87.27|89.38|87.18|0
1703162400000|2023-12-21 12:40:00|89.47|87.27|89.42|87.22|89.59|87.39|89.33|87.13|0
1703162700000|2023-12-21 12:45:00|89.38|87.18|89.38|87.18|89.42|87.22|89.19|86.99|0
1703163000000|2023-12-21 12:50:00|89.33|87.13|89.47|87.27|89.51|87.31|89.28|87.08|0
1703163300000|2023-12-21 12:55:00|89.42|87.22|89.51|87.31|89.56|87.36|89.42|87.22|0
1703163600000|2023-12-21 13:00:00|89.56|87.36|89.79|87.59|89.83|87.63|89.47|87.27|0
1703163900000|2023-12-21 13:05:00|89.83|87.63|89.42|87.22|89.83|87.63|89.42|87.22|0
1703164200000|2023-12-21 13:10:00|89.37|87.17|89.42|87.22|89.53|87.33|89.32|87.12|0
1703164500000|2023-12-21 13:15:00|89.46|87.26|89.32|87.12|89.51|87.31|89.32|87.12|0
1703164800000|2023-12-21 13:20:00|89.3|87.1|89.64|87.44|89.69|87.49|89.3|87.1|0
1703165100000|2023-12-21 13:25:00|89.67|87.47|89.85|87.65|89.97|87.77|89.64|87.44|0
1703165400000|2023-12-21 13:30:00|90.01|87.81|89.18|86.98|90.06|87.86|88.22|86.02|0
1703165700000|2023-12-21 13:35:00|89.13|86.93|88.5|86.3|89.27|87.07|88.09|85.89|0
1703166000000|2023-12-21 13:40:00|88.41|86.21|87.68|85.48|88.45|86.25|86.83|84.63|0
1703166300000|2023-12-21 13:45:00|87.73|85.53|89|86.8|89.04|86.84|87.73|85.53|0
1703166600000|2023-12-21 13:50:00|89.02|86.82|89.43|87.23|89.91|87.71|89.02|86.82|0
1703166900000|2023-12-21 13:55:00|89.41|87.21|87.94|85.74|89.41|87.21|87.54|85.34|0
1703167200000|2023-12-21 14:00:00|87.9|85.7|88.26|86.06|88.49|86.29|87.9|85.7|0
1703167500000|2023-12-21 14:05:00|88.21|86.01|88.17|85.97|88.53|86.33|88.12|85.92|0
1703167800000|2023-12-21 14:10:00|88.14|85.94|88.28|86.08|88.35|86.15|88.03|85.83|0
1703168100000|2023-12-21 14:15:00|88.26|86.06|88.57|86.37|88.69|86.49|88.21|86.01|0
1703168400000|2023-12-21 14:20:00|88.62|86.42|88.8|86.6|88.8|86.6|88.48|86.28|0
1703168700000|2023-12-21 14:25:00|88.78|86.58|88.75|86.55|88.89|86.69|88.52|86.32|0
1703169000000|2023-12-21 14:30:00|88.89|86.69|87.84|85.64|88.93|86.73|87.39|85.19|0
1703169300000|2023-12-21 14:35:00|87.8|85.6|87.35|85.15|88.84|86.64|87.17|84.97|0
1703169600000|2023-12-21 14:40:00|87.26|85.06|87.7|85.5|88.57|86.37|87.21|85.01|0
1703169900000|2023-12-21 14:45:00|87.61|85.41|87.79|85.59|88.16|85.96|87.43|85.23|0
1703170200000|2023-12-21 14:50:00|87.84|85.64|88.02|85.82|88.06|85.86|87.34|85.14|0
1703170500000|2023-12-21 14:55:00|88.06|85.86|88.65|86.45|88.79|86.59|87.88|85.68|0
1703170800000|2023-12-21 15:00:00|88.61|86.41|89.02|86.82|89.02|86.82|88.02|85.82|0
1703171100000|2023-12-21 15:05:00|88.97|86.77|90.03|87.83|90.21|88.01|88.97|86.77|0
1703171400000|2023-12-21 15:10:00|90.07|87.87|88.74|86.54|90.16|87.96|88.47|86.27|0
1703171700000|2023-12-21 15:15:00|88.83|86.63|88.28|86.08|89.38|87.18|88.06|85.86|0
1703172000000|2023-12-21 15:20:00|88.19|85.99|87.53|85.33|88.28|86.08|86.93|84.73|0
1703172300000|2023-12-21 15:25:00|87.48|85.28|88.72|86.52|89.89|87.69|87.44|85.24|0
1703172600000|2023-12-21 15:30:00|88.63|86.43|87.77|85.57|88.63|86.43|87.72|85.52|0
1703172900000|2023-12-21 15:35:00|87.72|85.52|88.4|86.2|88.4|86.2|87.54|85.34|0
1703173200000|2023-12-21 15:40:00|88.31|86.11|88.46|86.26|89.37|87.17|88.18|85.98|0
1703173500000|2023-12-21 15:45:00|88.5|86.3|88.59|86.39|88.73|86.53|88.05|85.85|0
1703173800000|2023-12-21 15:50:00|88.64|86.44|89.41|87.21|89.64|87.44|88.64|86.44|0
1703174100000|2023-12-21 15:55:00|89.46|87.26|89.23|87.03|89.78|87.58|89.23|87.03|0
1703174400000|2023-12-21 16:00:00|89.25|87.05|88.77|86.57|89.55|87.35|88.45|86.25|0
1703174700000|2023-12-21 16:05:00|88.81|86.61|89.59|87.39|89.91|87.71|88.63|86.43|0
1703175000000|2023-12-21 16:10:00|89.52|87.32|89.83|87.63|90.57|88.37|89.18|86.98|0
1703175300000|2023-12-21 16:15:00|89.88|87.68|90.2|88|90.66|88.46|89.65|87.45|0
1703175600000|2023-12-21 16:20:00|90.1|87.9|89.64|87.44|90.38|88.18|89.51|87.31|0
1703175900000|2023-12-21 16:25:00|89.73|87.53|89.09|86.89|90.01|87.81|89.09|86.89|0
1703176200000|2023-12-21 16:30:00|89.14|86.94|89.52|87.32|89.86|87.66|88.27|86.07|0
1703176500000|2023-12-21 16:35:00|89.47|87.27|89.15|86.95|89.54|87.34|88.7|86.5|0
1703176800000|2023-12-21 16:40:00|89.24|87.04|89.07|86.87|89.65|87.45|89.07|86.87|0
1703177100000|2023-12-21 16:45:00|89.03|86.83|88.84|86.64|89.12|86.92|88.66|86.46|0
1703177400000|2023-12-21 16:50:00|88.89|86.69|89.53|87.33|89.53|87.33|88.84|86.64|0
1703177700000|2023-12-21 16:55:00|89.55|87.35|90.22|88.02|90.22|88.02|89.48|87.28|0
1703178000000|2023-12-21 17:00:00|90.36|88.16|91.85|89.65|91.9|89.7|90.36|88.16|0
1703178300000|2023-12-21 17:05:00|91.94|89.74|92.27|90.07|92.32|90.12|91.29|89.09|0
1703178600000|2023-12-21 17:10:00|92.32|90.12|92|89.8|92.32|90.12|90.42|88.22|0
1703178900000|2023-12-21 17:15:00|91.86|89.66|92.29|90.09|92.67|90.47|91.44|89.24|0
1703179200000|2023-12-21 17:20:00|92.24|90.04|92.33|90.13|92.76|90.56|92.19|89.99|0
1703179500000|2023-12-21 17:25:00|92.24|90.04|92.57|90.37|92.8|90.6|92.24|90.04|0
1703179800000|2023-12-21 17:30:00|92.47|90.27|92.52|90.32|92.66|90.46|91.35|89.15|0
1703180100000|2023-12-21 17:35:00|92.42|90.22|92.23|90.03|92.75|90.55|92|89.8|0
1703180400000|2023-12-21 17:40:00|92.28|90.08|92.02|89.82|92.42|90.22|91.44|89.24|0
1703180700000|2023-12-21 17:45:00|92|89.8|92.09|89.89|92.18|89.98|91.76|89.56|0
1703181000000|2023-12-21 17:50:00|92.14|89.94|92.8|90.6|92.8|90.6|91.81|89.61|0
1703181300000|2023-12-21 17:55:00|92.75|90.55|92.8|90.6|93.03|90.83|92.56|90.36|0
1703181600000|2023-12-21 18:00:00|92.75|90.55|91.71|89.51|92.75|90.55|91.57|89.37|0
1703181900000|2023-12-21 18:05:00|91.76|89.56|92.08|89.88|92.46|90.26|91.62|89.42|0
1703182200000|2023-12-21 18:10:00|92.18|89.98|92.37|90.17|92.41|90.21|91.57|89.37|0
1703182500000|2023-12-21 18:15:00|92.32|90.12|93.84|91.64|93.84|91.64|92.32|90.12|0
1703182800000|2023-12-21 18:20:00|93.74|91.54|91.71|89.51|93.88|91.68|91.42|89.22|0
1703183100000|2023-12-21 18:25:00|91.66|89.46|91.52|89.32|92.22|90.02|91.42|89.22|0
1703183400000|2023-12-21 18:30:00|91.38|89.18|91.54|89.34|91.66|89.46|90.82|88.62|0
1703183700000|2023-12-21 18:35:00|91.52|89.32|91.75|89.55|91.94|89.74|91.37|89.17|0
1703184000000|2023-12-21 18:40:00|91.84|89.64|91.75|89.55|92.03|89.83|91.44|89.24|0
1703184300000|2023-12-21 18:45:00|91.82|89.62|91.44|89.24|91.92|89.72|91.19|88.99|0
1703184600000|2023-12-21 18:50:00|91.4|89.2|90.98|88.78|91.58|89.38|90.74|88.54|0
1703184900000|2023-12-21 18:55:00|91.02|88.82|90.56|88.36|91.02|88.82|90.56|88.36|0
1703185200000|2023-12-21 19:00:00|90.65|88.45|90.69|88.49|90.88|88.68|90.42|88.22|0
1703185500000|2023-12-21 19:05:00|90.65|88.45|90.88|88.68|91|88.8|90.51|88.31|0
1703185800000|2023-12-21 19:10:00|90.92|88.72|90.64|88.44|91.11|88.91|90.27|88.07|0
1703186100000|2023-12-21 19:15:00|90.68|88.48|89.53|87.33|90.68|88.48|89.53|87.33|0
1703186400000|2023-12-21 19:20:00|89.62|87.42|90.36|88.16|90.45|88.25|89.57|87.37|0
1703186700000|2023-12-21 19:25:00|90.4|88.2|89.89|87.69|90.45|88.25|89.85|87.65|0
1703187000000|2023-12-21 19:30:00|89.85|87.65|89.48|87.28|90.22|88.02|89.43|87.23|0
1703187300000|2023-12-21 19:35:00|89.52|87.32|89.57|87.37|89.89|87.69|89.38|87.18|0
1703187600000|2023-12-21 19:40:00|89.54|87.34|89.24|87.04|89.54|87.34|89.24|87.04|0
1703187900000|2023-12-21 19:45:00|89.2|87|89.7|87.5|89.75|87.55|89.11|86.91|0
1703188200000|2023-12-21 19:50:00|89.66|87.46|89.79|87.59|89.89|87.69|89.38|87.18|0
1703188500000|2023-12-21 19:55:00|89.75|87.55|89.98|87.78|90.63|88.43|89.75|87.55|0
1703188800000|2023-12-21 20:00:00|89.95|87.75|89.93|87.73|90.3|88.1|89.61|87.41|0
1703189100000|2023-12-21 20:05:00|89.88|87.68|90.3|88.1|90.51|88.31|89.79|87.59|0
1703189400000|2023-12-21 20:10:00|90.25|88.05|89.91|87.71|90.39|88.19|89.7|87.5|0
1703189700000|2023-12-21 20:15:00|90.01|87.81|89.68|87.48|90.24|88.04|89.59|87.39|0
1703190000000|2023-12-21 20:20:00|89.64|87.44|89.45|87.25|89.68|87.48|89.31|87.11|0
1703190300000|2023-12-21 20:25:00|89.5|87.3|88.04|85.84|89.54|87.34|87.95|85.75|0
1703190600000|2023-12-21 20:30:00|87.95|85.75|88.37|86.17|89.11|86.91|87.81|85.61|0
1703190900000|2023-12-21 20:35:00|88.32|86.12|88.22|86.02|88.41|86.21|87.51|85.31|0
1703191200000|2023-12-21 20:40:00|88.18|85.98|88.49|86.29|88.54|86.34|87.95|85.75|0
1703191500000|2023-12-21 20:45:00|88.54|86.34|88.08|85.88|88.54|86.34|87.82|85.62|0
1703191800000|2023-12-21 20:50:00|87.81|85.61|87.5|85.3|87.95|85.75|87.19|84.99|0
1703192100000|2023-12-21 20:55:00|87.54|85.34|87.16|84.96|87.67|85.47|86.76|84.56|0
1703192400000|2023-12-21 21:00:00|87.3|85.1|87.43|85.23|87.57|85.37|87.21|85.01|0
1703192700000|2023-12-21 21:05:00|87.41|85.21|87.25|85.05|87.41|85.21|87.07|84.87|0
1703193000000|2023-12-21 21:10:00|87.29|85.09|87.16|84.96|87.29|85.09|87.07|84.87|0
1703193300000|2023-12-21 21:15:00|87.26|84.86|87.08|84.68|87.3|84.9|87.03|84.63|0
1703193600000|2023-12-21 21:20:00|87.03|84.63|87.08|84.68|87.12|84.72|87.03|84.63|0
1703193900000|2023-12-21 21:25:00|87.03|84.63|87.03|84.63|87.08|84.68|86.9|84.5|0
1703194200000|2023-12-21 21:30:00|87.08|84.68|87.07|84.67|87.12|84.72|87.03|84.63|0
1703194500000|2023-12-21 21:35:00|87.03|84.63|87.03|84.63|87.12|84.72|86.99|84.59|0
1703194800000|2023-12-21 21:40:00|87.07|84.67|87.12|84.72|87.12|84.72|87.07|84.67|0
1703195100000|2023-12-21 21:45:00|87.16|84.76|87.12|84.72|87.16|84.76|87.12|84.72|0
1703195400000|2023-12-21 21:50:00|87.09|84.69|87.16|84.76|87.16|84.76|87.07|84.67|0
1703195700000|2023-12-21 21:55:00|87.11|84.71|87.23|84.83|87.27|84.87|87.11|84.71|0
1703196000000|2023-12-21 22:00:00|87.25|84.85|87.24|84.84|87.26|84.86|87.23|84.83|0
1703196300000|2023-12-21 22:05:00|87.23|84.83|87.16|84.76|87.23|84.83|87.14|84.74|0
1703196600000|2023-12-21 22:10:00|87.11|84.71|87.09|84.69|87.11|84.71|87.01|84.61|0
1703196900000|2023-12-21 22:15:00|87.05|84.65|87.04|84.64|87.05|84.65|87.01|84.61|0
1703197200000|2023-12-21 22:20:00|87.05|84.65|87.03|84.63|87.09|84.69|86.99|84.59|0
1703197500000|2023-12-21 22:25:00|87.02|84.62|87|84.6|87.04|84.64|86.98|84.58|0
1703197800000|2023-12-21 22:30:00|87.01|84.61|87.05|84.65|87.12|84.72|87|84.6|0
1703198100000|2023-12-21 22:35:00|87.11|84.71|87.16|84.76|87.17|84.77|87.11|84.71|0
1703198400000|2023-12-21 22:40:00|87.15|84.75|87.15|84.75|87.24|84.84|87.12|84.72|0
1703198700000|2023-12-21 22:45:00|87.16|84.76|87.14|84.74|87.16|84.76|87.09|84.69|0
1703199000000|2023-12-21 22:50:00|87.13|84.73|87.16|84.76|87.18|84.78|87.13|84.73|0
1703199300000|2023-12-21 22:55:00|87.18|84.78|87.19|84.79|87.19|84.79|87.17|84.77|0
1703199600000|2023-12-21 23:00:00|87.21|84.81|87.77|85.37|88.04|85.64|87.21|84.81|0
1703199900000|2023-12-21 23:05:00|87.74|85.34|87.77|85.37|87.86|85.46|87.45|85.05|0
1703200200000|2023-12-21 23:10:00|87.76|85.36|87.58|85.18|87.76|85.36|87.58|85.18|0
1703200500000|2023-12-21 23:15:00|87.63|85.23|87.54|85.14|87.63|85.23|87.49|85.09|0
1703200800000|2023-12-21 23:20:00|87.49|85.09|87.49|85.09|87.58|85.18|87.49|85.09|0
1703201100000|2023-12-21 23:25:00|87.47|85.07|87.51|85.11|87.54|85.14|87.4|85|0
1703201400000|2023-12-21 23:30:00|87.54|85.14|87.44|85.04|87.54|85.14|87.4|85|0
1703201700000|2023-12-21 23:35:00|87.49|85.09|87.26|84.86|87.49|85.09|87.13|84.73|0
1703202000000|2023-12-21 23:40:00|87.22|84.82|87.13|84.73|87.26|84.86|87.02|84.62|0
1703202300000|2023-12-21 23:45:00|87.15|84.75|87.4|85|87.44|85.04|87.15|84.75|0
1703202600000|2023-12-21 23:50:00|87.44|85.04|87.57|85.17|87.62|85.22|87.44|85.04|0
1703202900000|2023-12-21 23:55:00|87.62|85.22|87.66|85.26|87.71|85.31|87.53|85.13|0
1703203200000|2023-12-22 00:00:00|87.71|85.31|87.86|85.46|87.93|85.53|87.66|85.26|0
1703203500000|2023-12-22 00:05:00|87.84|85.44|87.57|85.17|87.84|85.44|87.57|85.17|0
1703203800000|2023-12-22 00:10:00|87.52|85.12|87.66|85.26|87.66|85.26|87.48|85.08|0
1703204100000|2023-12-22 00:15:00|87.7|85.3|87.84|85.44|88.02|85.62|87.66|85.26|0
1703204400000|2023-12-22 00:20:00|87.79|85.39|87.65|85.25|87.79|85.39|87.61|85.21|0
1703204700000|2023-12-22 00:25:00|87.7|85.3|87.74|85.34|87.79|85.39|87.65|85.25|0
1703205000000|2023-12-22 00:30:00|87.79|85.39|87.7|85.3|87.79|85.39|87.7|85.3|0
1703205300000|2023-12-22 00:35:00|87.74|85.34|87.7|85.3|87.74|85.34|87.7|85.3|0
1703205600000|2023-12-22 00:40:00|87.74|85.34|87.87|85.47|87.87|85.47|87.7|85.3|0
1703205900000|2023-12-22 00:45:00|87.83|85.43|87.83|85.43|87.87|85.47|87.78|85.38|0
1703206200000|2023-12-22 00:50:00|87.85|85.45|87.87|85.47|87.87|85.47|87.78|85.38|0
1703206500000|2023-12-22 00:55:00|87.83|85.43|87.96|85.56|87.96|85.56|87.83|85.43|0
1703206800000|2023-12-22 01:00:00|87.94|85.54|87.87|85.47|87.96|85.56|87.78|85.38|0
1703207100000|2023-12-22 01:05:00|87.89|85.49|88.09|85.69|88.32|85.92|87.87|85.47|0
1703207400000|2023-12-22 01:10:00|88.07|85.67|88.05|85.65|88.18|85.78|88.05|85.65|0
1703207700000|2023-12-22 01:15:00|88.09|85.69|87.86|85.46|88.14|85.74|87.77|85.37|0
1703208000000|2023-12-22 01:20:00|87.91|85.51|88|85.6|88|85.6|87.86|85.46|0
1703208300000|2023-12-22 01:25:00|88.04|85.64|87.91|85.51|88.04|85.64|87.82|85.42|0
1703208600000|2023-12-22 01:30:00|87.81|85.61|87.85|85.65|87.85|85.65|87.76|85.56|0
1703208900000|2023-12-22 01:35:00|87.9|85.7|87.85|85.65|88.07|85.87|87.8|85.6|0
1703209200000|2023-12-22 01:40:00|87.87|85.67|88.12|85.92|88.25|86.05|87.87|85.67|0
1703209500000|2023-12-22 01:45:00|88.16|85.96|88.21|86.01|88.25|86.05|88.12|85.92|0
1703209800000|2023-12-22 01:50:00|88.16|85.96|88.21|86.01|88.25|86.05|88.12|85.92|0
1703210100000|2023-12-22 01:55:00|88.16|85.96|88.2|86|88.3|86.1|88.16|85.96|0
1703210400000|2023-12-22 02:00:00|88.16|85.96|88.29|86.09|88.29|86.09|88.16|85.96|0
1703210700000|2023-12-22 02:05:00|88.25|86.05|88.2|86|88.34|86.14|88.2|86|0
1703211000000|2023-12-22 02:10:00|88.16|85.96|88.15|85.95|88.2|86|88.15|85.95|0
1703211300000|2023-12-22 02:15:00|88.11|85.91|88.02|85.82|88.15|85.95|87.97|85.77|0
1703211600000|2023-12-22 02:20:00|87.97|85.77|88.11|85.91|88.11|85.91|87.93|85.73|0
1703211900000|2023-12-22 02:25:00|88.06|85.86|88.2|86|88.2|86|88.02|85.82|0
1703212200000|2023-12-22 02:30:00|88.15|85.95|88.1|85.9|88.15|85.95|88.06|85.86|0
1703212500000|2023-12-22 02:35:00|88.06|85.86|88.28|86.08|88.28|86.08|88.06|85.86|0
1703212800000|2023-12-22 02:40:00|88.24|86.04|88.37|86.17|88.37|86.17|88.24|86.04|0
1703213100000|2023-12-22 02:45:00|88.33|86.13|88.15|85.95|88.33|86.13|88.15|85.95|0
1703213400000|2023-12-22 02:50:00|88.17|85.97|88.01|85.81|88.19|85.99|87.96|85.76|0
1703213700000|2023-12-22 02:55:00|87.96|85.76|88.01|85.81|88.1|85.9|87.96|85.76|0
1703214000000|2023-12-22 03:00:00|88.05|85.85|87.94|85.74|88.05|85.85|87.85|85.65|0
1703214300000|2023-12-22 03:05:00|87.92|85.72|87.87|85.67|87.96|85.76|87.87|85.67|0
1703214600000|2023-12-22 03:10:00|87.82|85.62|87.82|85.62|87.87|85.67|87.78|85.58|0
1703214900000|2023-12-22 03:15:00|87.87|85.67|87.96|85.76|87.98|85.78|87.87|85.67|0
1703215200000|2023-12-22 03:20:00|87.98|85.78|88|85.8|88.05|85.85|87.96|85.76|0
1703215500000|2023-12-22 03:25:00|88.05|85.85|87.95|85.75|88.09|85.89|87.95|85.75|0
1703215800000|2023-12-22 03:30:00|88|85.8|88.18|85.98|88.18|85.98|88|85.8|0
1703216100000|2023-12-22 03:35:00|88.22|86.02|88.27|86.07|88.31|86.11|88.22|86.02|0
1703216400000|2023-12-22 03:40:00|88.29|86.09|88.54|86.34|88.63|86.43|88.29|86.09|0
1703216700000|2023-12-22 03:45:00|88.58|86.38|87.99|85.79|88.58|86.38|87.86|85.66|0
1703217000000|2023-12-22 03:50:00|88.02|85.82|88.08|85.88|88.08|85.88|87.99|85.79|0
1703217300000|2023-12-22 03:55:00|88.04|85.84|88.13|85.93|88.13|85.93|88.04|85.84|0
1703217600000|2023-12-22 04:00:00|88.1|85.9|87.99|85.79|88.13|85.93|87.94|85.74|0
1703217900000|2023-12-22 04:05:00|88.01|85.81|88.17|85.97|88.17|85.97|87.99|85.79|0
1703218200000|2023-12-22 04:10:00|88.21|86.01|88.03|85.83|88.21|86.01|88.03|85.83|0
1703218500000|2023-12-22 04:15:00|88.08|85.88|88.08|85.88|88.12|85.92|88.03|85.83|0
1703218800000|2023-12-22 04:20:00|88.12|85.92|88.07|85.87|88.12|85.92|88.07|85.87|0
1703219100000|2023-12-22 04:25:00|88.12|85.92|88.07|85.87|88.12|85.92|87.98|85.78|0
1703219400000|2023-12-22 04:30:00|88.05|85.85|87.98|85.78|88.07|85.87|87.98|85.78|0
1703219700000|2023-12-22 04:35:00|87.96|85.76|87.98|85.78|87.98|85.78|87.94|85.74|0
1703220000000|2023-12-22 04:40:00|87.93|85.73|87.98|85.78|88.02|85.82|87.93|85.73|0
1703220300000|2023-12-22 04:45:00|88.02|85.82|88.02|85.82|88.07|85.87|87.98|85.78|0
1703220600000|2023-12-22 04:50:00|88.07|85.87|88.11|85.91|88.11|85.91|88.02|85.82|0
1703220900000|2023-12-22 04:55:00|88.13|85.93|88.06|85.86|88.2|86|88.06|85.86|0
1703221200000|2023-12-22 05:00:00|88.11|85.91|88.11|85.91|88.2|86|88.04|85.84|0
1703221500000|2023-12-22 05:05:00|88.13|85.93|88.29|86.09|88.33|86.13|88.11|85.91|0
1703221800000|2023-12-22 05:10:00|88.27|86.07|88.2|86|88.29|86.09|88.06|85.86|0
1703222100000|2023-12-22 05:15:00|88.17|85.97|88.24|86.04|88.29|86.09|88.11|85.91|0
1703222400000|2023-12-22 05:20:00|88.29|86.09|88.28|86.08|88.31|86.11|88.24|86.04|0
1703222700000|2023-12-22 05:25:00|88.26|86.06|88.19|85.99|88.28|86.08|88.15|85.95|0
1703223000000|2023-12-22 05:30:00|88.24|86.04|88.26|86.06|88.28|86.08|88.19|85.99|0
1703223300000|2023-12-22 05:35:00|88.24|86.04|88.1|85.9|88.33|86.13|88.1|85.9|0
1703223600000|2023-12-22 05:40:00|88.08|85.88|88.19|85.99|88.23|86.03|88.05|85.85|0
1703223900000|2023-12-22 05:45:00|88.23|86.03|88.44|86.24|88.44|86.24|88.19|85.99|0
1703224200000|2023-12-22 05:50:00|88.41|86.21|88.41|86.21|88.46|86.26|88.32|86.12|0
1703224500000|2023-12-22 05:55:00|88.37|86.17|88.64|86.44|88.64|86.44|88.37|86.17|0
1703224800000|2023-12-22 06:00:00|88.55|86.35|88.54|86.34|88.73|86.53|88.45|86.25|0
1703225100000|2023-12-22 06:05:00|88.52|86.32|88.77|86.57|88.82|86.62|88.5|86.3|0
1703225400000|2023-12-22 06:10:00|88.75|86.55|88.86|86.66|88.86|86.66|88.75|86.55|0
1703225700000|2023-12-22 06:15:00|88.81|86.61|88.81|86.61|88.9|86.7|88.77|86.57|0
1703226000000|2023-12-22 06:20:00|88.77|86.57|87.74|85.54|88.81|86.61|87.74|85.54|0
1703226300000|2023-12-22 06:25:00|87.7|85.5|87.51|85.31|87.7|85.5|87.47|85.27|0
1703226600000|2023-12-22 06:30:00|87.54|85.34|87.51|85.31|87.56|85.36|87.47|85.27|0
1703226900000|2023-12-22 06:35:00|87.47|85.27|87.47|85.27|87.51|85.31|87.42|85.22|0
1703227200000|2023-12-22 06:40:00|87.42|85.22|87.33|85.13|87.47|85.27|87.33|85.13|0
1703227500000|2023-12-22 06:45:00|87.37|85.17|87.24|85.04|87.37|85.17|87.24|85.04|0
1703227800000|2023-12-22 06:50:00|87.22|85.02|87.19|84.99|87.24|85.04|87.19|84.99|0
1703228100000|2023-12-22 06:55:00|87.24|85.04|87.33|85.13|87.33|85.13|87.19|84.99|0
1703228400000|2023-12-22 07:00:00|87.37|85.17|87.14|84.94|87.46|85.26|87.12|84.92|0
1703228700000|2023-12-22 07:05:00|87.23|85.03|87.28|85.08|87.32|85.12|87.23|85.03|0
1703229000000|2023-12-22 07:10:00|87.32|85.12|88.34|86.14|88.5|86.3|87.32|85.12|0
1703229300000|2023-12-22 07:15:00|88.39|86.19|88.36|86.16|88.39|86.19|88.3|86.1|0
1703229600000|2023-12-22 07:20:00|88.34|86.14|88.43|86.23|88.5|86.3|88.29|86.09|0
1703229900000|2023-12-22 07:25:00|88.38|86.18|88.56|86.36|88.61|86.41|88.38|86.18|0
1703230200000|2023-12-22 07:30:00|88.59|86.39|88.38|86.18|88.61|86.41|88.38|86.18|0
1703230500000|2023-12-22 07:35:00|88.34|86.14|88.38|86.18|88.47|86.27|88.34|86.14|0
1703230800000|2023-12-22 07:40:00|88.33|86.13|88.38|86.18|88.52|86.32|88.33|86.13|0
1703231100000|2023-12-22 07:45:00|88.33|86.13|88.29|86.09|88.33|86.13|88.24|86.04|0
1703231400000|2023-12-22 07:50:00|88.24|86.04|88.33|86.13|88.38|86.18|88.24|86.04|0
1703231700000|2023-12-22 07:55:00|88.35|86.15|88.51|86.31|88.51|86.31|88.33|86.13|0
1703232000000|2023-12-22 08:00:00|88.47|86.27|88.44|86.24|88.55|86.35|88.19|85.99|0
1703232300000|2023-12-22 08:05:00|88.42|86.22|88.46|86.26|88.51|86.31|88.28|86.08|0
1703232600000|2023-12-22 08:10:00|88.51|86.31|88.23|86.03|88.6|86.4|88.14|85.94|0
1703232900000|2023-12-22 08:15:00|88.19|85.99|88.32|86.12|88.37|86.17|88.14|85.94|0
1703233200000|2023-12-22 08:20:00|88.37|86.17|88.55|86.35|88.59|86.39|88.32|86.12|0
1703233500000|2023-12-22 08:25:00|88.57|86.37|88.23|86.03|88.57|86.37|88.19|85.99|0
1703233800000|2023-12-22 08:30:00|88.28|86.08|87.71|85.51|88.28|86.08|87.69|85.49|0
1703234100000|2023-12-22 08:35:00|87.69|85.49|87.78|85.58|87.87|85.67|87.64|85.44|0
1703234400000|2023-12-22 08:40:00|87.73|85.53|87.93|85.73|87.93|85.73|87.69|85.49|0
1703234700000|2023-12-22 08:45:00|87.91|85.71|88.23|86.03|88.23|86.03|87.87|85.67|0
1703235000000|2023-12-22 08:50:00|88.27|86.07|88.54|86.34|88.54|86.34|88.22|86.02|0
1703235300000|2023-12-22 08:55:00|88.5|86.3|88.68|86.48|88.72|86.52|88.49|86.29|0
1703235600000|2023-12-22 09:00:00|88.63|86.43|88.49|86.29|88.63|86.43|88.31|86.11|0
1703235900000|2023-12-22 09:05:00|88.47|86.27|88.13|85.93|88.58|86.38|88.06|85.86|0
1703236200000|2023-12-22 09:10:00|88.17|85.97|88.13|85.93|88.22|86.02|88.04|85.84|0
1703236500000|2023-12-22 09:15:00|88.08|85.88|87.95|85.75|88.17|85.97|87.9|85.7|0
1703236800000|2023-12-22 09:20:00|87.92|85.72|87.92|85.72|87.95|85.75|87.77|85.57|0
1703237100000|2023-12-22 09:25:00|87.95|85.75|87.94|85.74|87.99|85.79|87.85|85.65|0
1703237400000|2023-12-22 09:30:00|87.9|85.7|87.54|85.34|87.94|85.74|87.45|85.25|0
1703237700000|2023-12-22 09:35:00|87.52|85.32|87.49|85.29|87.58|85.38|87.4|85.2|0
1703238000000|2023-12-22 09:40:00|87.45|85.25|87.54|85.34|87.58|85.38|87.45|85.25|0
1703238300000|2023-12-22 09:45:00|87.51|85.31|88.13|85.93|88.51|86.31|87.49|85.29|0
1703238600000|2023-12-22 09:50:00|88.18|85.98|88.4|86.2|88.4|86.2|88.11|85.91|0
1703238900000|2023-12-22 09:55:00|88.43|86.23|88.36|86.16|88.45|86.25|88.31|86.11|0
1703239200000|2023-12-22 10:00:00|88.38|86.18|88.54|86.34|88.58|86.38|88.36|86.16|0
1703239500000|2023-12-22 10:05:00|88.58|86.38|88.45|86.25|88.63|86.43|88.45|86.25|0
1703239800000|2023-12-22 10:10:00|88.42|86.22|88.35|86.15|88.44|86.24|88.22|86.02|0
1703240100000|2023-12-22 10:15:00|88.38|86.18|88.26|86.06|88.4|86.2|88.22|86.02|0
1703240400000|2023-12-22 10:20:00|88.22|86.02|88.26|86.06|88.31|86.11|88.22|86.02|0
1703240700000|2023-12-22 10:25:00|88.22|86.02|88.3|86.1|88.44|86.24|88.22|86.02|0
1703241000000|2023-12-22 10:30:00|88.35|86.15|88.48|86.28|88.48|86.28|88.3|86.1|0
1703241300000|2023-12-22 10:35:00|88.53|86.33|87.84|85.64|88.62|86.42|87.14|84.94|0
1703241600000|2023-12-22 10:40:00|87.8|85.6|87.66|85.46|87.89|85.69|87.66|85.46|0
1703241900000|2023-12-22 10:45:00|87.64|85.44|87.48|85.28|87.71|85.51|87.39|85.19|0
1703242200000|2023-12-22 10:50:00|87.53|85.33|87.26|85.06|87.66|85.46|87.21|85.01|0
1703242500000|2023-12-22 10:55:00|87.21|85.01|87.28|85.08|87.34|85.14|87.17|84.97|0
1703242800000|2023-12-22 11:00:00|87.3|85.1|87.21|85.01|87.34|85.14|87.07|84.87|0
1703243100000|2023-12-22 11:05:00|87.25|85.05|87.16|84.96|87.25|85.05|87.12|84.92|0
1703243400000|2023-12-22 11:10:00|87.18|84.98|87.03|84.83|87.21|85.01|86.98|84.78|0
1703243700000|2023-12-22 11:15:00|87|84.8|87.16|84.96|87.16|84.96|86.98|84.78|0
1703244000000|2023-12-22 11:20:00|87.2|85|87.2|85|87.25|85.05|87.11|84.91|0
1703244300000|2023-12-22 11:25:00|87.25|85.05|87.29|85.09|87.34|85.14|87.2|85|0
1703244600000|2023-12-22 11:30:00|87.25|85.05|87.02|84.82|87.38|85.18|87.02|84.82|0
1703244900000|2023-12-22 11:35:00|87.07|84.87|87.31|85.11|87.31|85.11|87.07|84.87|0
1703245200000|2023-12-22 11:40:00|87.29|85.09|87.29|85.09|87.38|85.18|87.15|84.95|0
1703245500000|2023-12-22 11:45:00|87.26|85.06|87.15|84.95|87.33|85.13|87.06|84.86|0
1703245800000|2023-12-22 11:50:00|87.17|84.97|86.97|84.77|87.2|85|86.97|84.77|0
1703246100000|2023-12-22 11:55:00|87.02|84.82|87.06|84.86|87.06|84.86|86.97|84.77|0
1703246400000|2023-12-22 12:00:00|87.01|84.81|86.86|84.66|87.06|84.86|86.83|84.63|0
1703246700000|2023-12-22 12:05:00|86.83|84.63|86.88|84.68|86.97|84.77|86.83|84.63|0
1703247000000|2023-12-22 12:10:00|86.9|84.7|86.92|84.72|86.97|84.77|86.83|84.63|0
1703247300000|2023-12-22 12:15:00|86.97|84.77|86.79|84.59|87.01|84.81|86.79|84.59|0
1703247600000|2023-12-22 12:20:00|86.81|84.61|86.65|84.45|86.83|84.63|86.61|84.41|0
1703247900000|2023-12-22 12:25:00|86.69|84.49|86.78|84.58|86.87|84.67|86.69|84.49|0
1703248200000|2023-12-22 12:30:00|86.83|84.63|87|84.8|87.05|84.85|86.78|84.58|0
1703248500000|2023-12-22 12:35:00|86.94|84.74|86.91|84.71|87.05|84.85|86.83|84.63|0
1703248800000|2023-12-22 12:40:00|86.87|84.67|87.05|84.85|87.05|84.85|86.87|84.67|0
1703249100000|2023-12-22 12:45:00|87.02|84.82|87.13|84.93|87.27|85.07|87.02|84.82|0
1703249400000|2023-12-22 12:50:00|87.18|84.98|87.13|84.93|87.18|84.98|87.04|84.84|0
1703249700000|2023-12-22 12:55:00|87.18|84.98|87.09|84.89|87.22|85.02|87.09|84.89|0
1703250000000|2023-12-22 13:00:00|87.13|84.93|86.64|84.44|87.13|84.93|86.64|84.44|0
1703250300000|2023-12-22 13:05:00|86.68|84.48|86.77|84.57|86.77|84.57|86.51|84.31|0
1703250600000|2023-12-22 13:10:00|86.73|84.53|86.64|84.44|86.86|84.66|86.59|84.39|0
1703250900000|2023-12-22 13:15:00|86.66|84.46|86.37|84.17|86.66|84.46|86.37|84.17|0
1703251200000|2023-12-22 13:20:00|86.41|84.21|86.35|84.15|86.46|84.26|86.32|84.12|0
1703251500000|2023-12-22 13:25:00|86.37|84.17|86.45|84.25|86.57|84.37|86.19|83.99|0
1703251800000|2023-12-22 13:30:00|86.5|84.3|86.94|84.74|87.91|85.71|86.01|83.81|0
1703252100000|2023-12-22 13:35:00|86.9|84.7|85.92|83.72|86.9|84.7|85.35|83.15|0
1703252400000|2023-12-22 13:40:00|85.88|83.68|85.26|83.06|85.96|83.76|85.17|82.97|0
1703252700000|2023-12-22 13:45:00|85.37|83.17|85.56|83.36|85.56|83.36|85.24|83.04|0
1703253000000|2023-12-22 13:50:00|85.54|83.34|84.73|82.53|85.7|83.5|84.73|82.53|0
1703253300000|2023-12-22 13:55:00|84.77|82.57|84.77|82.57|84.99|82.79|84.73|82.53|0
1703253600000|2023-12-22 14:00:00|84.82|82.62|84.73|82.53|84.99|82.79|84.73|82.53|0
1703253900000|2023-12-22 14:05:00|84.77|82.57|84.94|82.74|84.94|82.74|84.73|82.53|0
1703254200000|2023-12-22 14:10:00|84.9|82.7|85.03|82.83|85.08|82.88|84.68|82.48|0
1703254500000|2023-12-22 14:15:00|84.99|82.79|84.85|82.65|85.16|82.96|84.85|82.65|0
1703254800000|2023-12-22 14:20:00|84.81|82.61|84.85|82.65|85.07|82.87|84.77|82.57|0
1703255100000|2023-12-22 14:25:00|84.9|82.7|84.89|82.69|85.07|82.87|84.68|82.48|0
1703255400000|2023-12-22 14:30:00|84.85|82.65|84.33|82.13|84.98|82.78|83.81|81.61|0
1703255700000|2023-12-22 14:35:00|84.2|82|84.68|82.48|84.68|82.48|83.46|81.26|0
1703256000000|2023-12-22 14:40:00|84.59|82.39|85.07|82.87|86.95|84.75|84.59|82.39|0
1703256300000|2023-12-22 14:45:00|85.03|82.83|84.9|82.7|85.33|83.13|84.81|82.61|0
1703256600000|2023-12-22 14:50:00|84.85|82.65|84.85|82.65|84.85|82.65|84.46|82.26|0
1703256900000|2023-12-22 14:55:00|84.81|82.61|85.22|83.02|85.33|83.13|84.5|82.3|0
1703257200000|2023-12-22 15:00:00|84.98|82.78|85.11|82.91|85.78|83.58|84.85|82.65|0
1703257500000|2023-12-22 15:05:00|85.06|82.86|85.06|82.86|85.5|83.3|84.67|82.47|0
1703257800000|2023-12-22 15:10:00|85.11|82.91|85.24|83.04|85.54|83.34|85.02|82.82|0
1703258100000|2023-12-22 15:15:00|85.28|83.08|85.41|83.21|85.63|83.43|85.15|82.95|0
1703258400000|2023-12-22 15:20:00|85.36|83.16|85.41|83.21|85.76|83.56|85.23|83.03|0
1703258700000|2023-12-22 15:25:00|85.45|83.25|84.84|82.64|85.73|83.53|84.75|82.55|0
1703259000000|2023-12-22 15:30:00|84.8|82.6|84.8|82.6|84.93|82.73|84.58|82.38|0
1703259300000|2023-12-22 15:35:00|84.84|82.64|85.45|83.25|85.75|83.55|84.67|82.47|0
1703259600000|2023-12-22 15:40:00|85.4|83.2|85.14|82.94|85.4|83.2|85.1|82.9|0
1703259900000|2023-12-22 15:45:00|85.1|82.9|85.53|83.33|85.62|83.42|85.05|82.85|0
1703260200000|2023-12-22 15:50:00|85.57|83.37|85.57|83.37|85.75|83.55|85.44|83.24|0
1703260500000|2023-12-22 15:55:00|85.62|83.42|86.58|84.38|86.58|84.38|85.57|83.37|0
1703260800000|2023-12-22 16:00:00|86.62|84.42|86.97|84.77|87.55|85.35|86.49|84.29|0
1703261100000|2023-12-22 16:05:00|86.93|84.73|86.66|84.46|87.51|85.31|86.62|84.42|0
1703261400000|2023-12-22 16:10:00|86.62|84.42|86.35|84.15|86.84|84.64|86.31|84.11|0
1703261700000|2023-12-22 16:15:00|86.38|84.18|86.27|84.07|86.66|84.46|86.22|84.02|0
1703262000000|2023-12-22 16:20:00|86.31|84.11|86.35|84.15|86.4|84.2|85.65|83.45|0
1703262300000|2023-12-22 16:25:00|86.4|84.2|86.18|83.98|86.53|84.33|86|83.8|0
1703262600000|2023-12-22 16:30:00|86.09|83.89|85.95|83.75|86.09|83.89|85.61|83.41|0
1703262900000|2023-12-22 16:35:00|86|83.8|86.3|84.1|86.44|84.24|85.95|83.75|0
1703263200000|2023-12-22 16:40:00|86.26|84.06|85.56|83.36|86.74|84.54|85.01|82.81|0
1703263500000|2023-12-22 16:45:00|85.58|83.38|85.76|83.56|85.82|83.62|85.43|83.23|0
1703263800000|2023-12-22 16:50:00|85.78|83.58|85.51|83.31|85.78|83.58|85.43|83.23|0
1703264100000|2023-12-22 16:55:00|85.47|83.27|85.6|83.4|85.64|83.44|85.18|82.98|0
1703264400000|2023-12-22 17:00:00|85.51|83.31|85.42|83.22|85.6|83.4|85.25|83.05|0
1703264700000|2023-12-22 17:05:00|85.38|83.18|85.73|83.53|85.77|83.57|84.94|82.74|0
1703265000000|2023-12-22 17:10:00|85.77|83.57|86.03|83.83|86.08|83.88|85.62|83.42|0
1703265300000|2023-12-22 17:15:00|86.08|83.88|85.99|83.79|86.21|84.01|85.81|83.61|0
1703265600000|2023-12-22 17:20:00|85.94|83.74|86.03|83.83|86.3|84.1|85.86|83.66|0
1703265900000|2023-12-22 17:25:00|86.05|83.85|85.46|83.26|86.12|83.92|85.37|83.17|0
1703266200000|2023-12-22 17:30:00|85.5|83.3|85.61|83.41|85.85|83.65|85.37|83.17|0
1703266500000|2023-12-22 17:35:00|85.63|83.43|84.67|82.47|85.68|83.48|84.62|82.42|0
1703266800000|2023-12-22 17:40:00|84.71|82.51|84.45|82.25|84.71|82.51|84.41|82.21|0
1703267100000|2023-12-22 17:45:00|84.43|82.23|84.49|82.29|84.53|82.33|84.19|81.99|0
1703267400000|2023-12-22 17:50:00|84.53|82.33|84.17|81.97|84.58|82.38|84.14|81.94|0
1703267700000|2023-12-22 17:55:00|84.19|81.99|84.14|81.94|84.53|82.33|84.14|81.94|0
1703268000000|2023-12-22 18:00:00|84.18|81.98|84.14|81.94|84.4|82.2|84.05|81.85|0
1703268300000|2023-12-22 18:05:00|84.1|81.9|84.01|81.81|84.1|81.9|83.92|81.72|0
1703268600000|2023-12-22 18:10:00|83.99|81.79|83.86|81.66|84.03|81.83|83.83|81.63|0
1703268900000|2023-12-22 18:15:00|83.83|81.63|84.09|81.89|84.09|81.89|83.83|81.63|0
1703269200000|2023-12-22 18:20:00|84.05|81.85|84.05|81.85|84.09|81.89|83.96|81.76|0
1703269500000|2023-12-22 18:25:00|84.07|81.87|84|81.8|84.18|81.98|83.92|81.72|0
1703269800000|2023-12-22 18:30:00|84.09|81.89|84.05|81.85|84.09|81.89|83.87|81.67|0
1703270100000|2023-12-22 18:35:00|84|81.8|84.17|81.97|84.22|82.02|83.89|81.69|0
1703270400000|2023-12-22 18:40:00|84.13|81.93|84.26|82.06|84.65|82.45|84.13|81.93|0
1703270700000|2023-12-22 18:45:00|84.3|82.1|84.17|81.97|84.48|82.28|84.13|81.93|0
1703271000000|2023-12-22 18:50:00|84.13|81.93|84.43|82.23|84.47|82.27|84.08|81.88|0
1703271300000|2023-12-22 18:55:00|84.47|82.27|84.69|82.49|84.73|82.53|84.34|82.14|0
1703271600000|2023-12-22 19:00:00|84.73|82.53|85.3|83.1|85.3|83.1|84.6|82.4|0
1703271900000|2023-12-22 19:05:00|85.26|83.06|86.18|83.98|86.49|84.29|85.26|83.06|0
1703272200000|2023-12-22 19:10:00|86.36|84.16|85.96|83.76|86.36|84.16|85.87|83.67|0
1703272500000|2023-12-22 19:15:00|86.13|83.93|87.34|85.14|87.83|85.63|85.96|83.76|0
1703272800000|2023-12-22 19:20:00|87.38|85.18|88.33|86.13|88.82|86.62|86.98|84.78|0
1703273100000|2023-12-22 19:25:00|88.37|86.17|88.96|86.76|89.14|86.94|88.32|86.12|0
1703273400000|2023-12-22 19:30:00|89|86.8|89|86.8|89.64|87.44|88.5|86.3|0
1703273700000|2023-12-22 19:35:00|89.09|86.89|88.1|85.9|89.09|86.89|87.6|85.4|0
1703274000000|2023-12-22 19:40:00|88.03|85.83|86.73|84.53|88.03|85.83|86.67|84.47|0
1703274300000|2023-12-22 19:45:00|86.71|84.51|86.35|84.15|86.71|84.51|86.13|83.93|0
1703274600000|2023-12-22 19:50:00|86.4|84.2|86|83.8|86.4|84.2|85.78|83.58|0
1703274900000|2023-12-22 19:55:00|85.95|83.75|85.71|83.51|86.09|83.89|85.69|83.49|0
1703275200000|2023-12-22 20:00:00|85.6|83.4|85.64|83.44|86.08|83.88|85.47|83.27|0
1703275500000|2023-12-22 20:05:00|85.69|83.49|87.31|85.11|87.31|85.11|85.6|83.4|0
1703275800000|2023-12-22 20:10:00|87.22|85.02|86.87|84.67|87.22|85.02|86.82|84.62|0
1703276100000|2023-12-22 20:15:00|86.91|84.71|86.95|84.75|87.31|85.11|86.82|84.62|0
1703276400000|2023-12-22 20:20:00|87.04|84.84|85.9|83.7|87.44|85.24|85.72|83.52|0
1703276700000|2023-12-22 20:25:00|85.94|83.74|85.46|83.26|86.03|83.83|85.42|83.22|0
1703277000000|2023-12-22 20:30:00|85.5|83.3|86.16|83.96|86.21|84.01|85.5|83.3|0
1703277300000|2023-12-22 20:35:00|86.29|84.09|86.56|84.36|86.65|84.45|86.03|83.83|0
1703277600000|2023-12-22 20:40:00|86.65|84.45|86.47|84.27|87.09|84.89|86.47|84.27|0
1703277900000|2023-12-22 20:45:00|86.42|84.22|86.91|84.71|86.91|84.71|86.29|84.09|0
1703278200000|2023-12-22 20:50:00|86.95|84.75|86.02|83.82|86.95|84.75|85.94|83.74|0
1703278500000|2023-12-22 20:55:00|86.07|83.87|85.89|83.69|86.38|84.18|85.89|83.69|0
1703278800000|2023-12-22 21:00:00|85.8|83.6|85.41|83.21|86.13|83.93|85.06|82.86|0
1703279100000|2023-12-22 21:05:00|85.37|83.17|85.54|83.34|85.58|83.38|85.23|83.03|0
1703279400000|2023-12-22 21:10:00|85.56|83.36|85.72|83.52|85.8|83.6|85.5|83.3|0
1703577600000|2023-12-26 08:00:00|83.83|81.63|84|81.8|84.04|81.84|83.83|81.63|0
1703577900000|2023-12-26 08:05:00|84.04|81.84|84.13|81.93|84.21|82.01|84.04|81.84|0
1703578200000|2023-12-26 08:10:00|84.08|81.88|84.04|81.84|84.13|81.93|84.04|81.84|0
1703578500000|2023-12-26 08:15:00|84.06|81.86|84.04|81.84|84.08|81.88|83.99|81.79|0
1703578800000|2023-12-26 08:20:00|83.99|81.79|84.04|81.84|84.08|81.88|83.95|81.75|0
1703579100000|2023-12-26 08:25:00|84.06|81.86|83.9|81.7|84.06|81.86|83.9|81.7|0
1703579400000|2023-12-26 08:30:00|83.95|81.75|83.86|81.66|83.95|81.75|83.86|81.66|0
1703579700000|2023-12-26 08:35:00|83.9|81.7|84.03|81.83|84.05|81.85|83.9|81.7|0
1703580000000|2023-12-26 08:40:00|84.01|81.81|84.12|81.92|84.12|81.92|83.99|81.79|0
1703580300000|2023-12-26 08:45:00|84.16|81.96|84.16|81.96|84.16|81.96|84.07|81.87|0
1703580600000|2023-12-26 08:50:00|84.14|81.94|84.16|81.96|84.16|81.96|84.11|81.91|0
1703580900000|2023-12-26 08:55:00|84.14|81.94|84.07|81.87|84.16|81.96|84.03|81.83|0
1703581200000|2023-12-26 09:00:00|84.11|81.91|84.02|81.82|84.16|81.96|84.02|81.82|0
1703581500000|2023-12-26 09:05:00|84.05|81.85|84.02|81.82|84.2|82|84.02|81.82|0
1703581800000|2023-12-26 09:10:00|84.07|81.87|84.15|81.95|84.15|81.95|84.07|81.87|0
1703582100000|2023-12-26 09:15:00|84.17|81.97|84.37|82.17|84.37|82.17|84.17|81.97|0
1703582400000|2023-12-26 09:20:00|84.35|82.15|84.58|82.38|84.58|82.38|84.32|82.12|0
1703582700000|2023-12-26 09:25:00|84.54|82.34|84.41|82.21|84.54|82.34|84.32|82.12|0
1703583000000|2023-12-26 09:30:00|84.43|82.23|84.19|81.99|84.43|82.23|84.19|81.99|0
1703583300000|2023-12-26 09:35:00|84.15|81.95|84.1|81.9|84.15|81.95|84.1|81.9|0
1703583600000|2023-12-26 09:40:00|84.12|81.92|84.32|82.12|84.32|82.12|84.1|81.9|0
1703583900000|2023-12-26 09:45:00|84.3|82.1|84.32|82.12|84.4|82.2|84.27|82.07|0
1703584200000|2023-12-26 09:50:00|84.27|82.07|84.36|82.16|84.36|82.16|84.27|82.07|0
1703584500000|2023-12-26 09:55:00|84.34|82.14|84.31|82.11|84.36|82.16|84.31|82.11|0
1703584800000|2023-12-26 10:00:00|84.27|82.07|84.27|82.07|84.4|82.2|84.22|82.02|0
1703585100000|2023-12-26 10:05:00|84.31|82.11|84.31|82.11|84.35|82.15|84.29|82.09|0
1703585400000|2023-12-26 10:10:00|84.35|82.15|84.35|82.15|84.35|82.15|84.31|82.11|0
1703585700000|2023-12-26 10:15:00|84.31|82.11|84.26|82.06|84.35|82.15|84.26|82.06|0
1703586000000|2023-12-26 10:20:00|84.31|82.11|84.39|82.19|84.44|82.24|84.31|82.11|0
1703586300000|2023-12-26 10:25:00|84.42|82.22|84.39|82.19|84.44|82.24|84.39|82.19|0
1703586600000|2023-12-26 10:30:00|84.41|82.21|84.39|82.19|84.43|82.23|84.39|82.19|0
1703586900000|2023-12-26 10:35:00|84.35|82.15|84.22|82.02|84.35|82.15|84.17|81.97|0
1703587200000|2023-12-26 10:40:00|84.19|81.99|84.17|81.97|84.19|81.99|84.13|81.93|0
1703587500000|2023-12-26 10:45:00|84.19|81.99|84.13|81.93|84.21|82.01|84.13|81.93|0
1703587800000|2023-12-26 10:50:00|84.15|81.95|84.12|81.92|84.17|81.97|84.12|81.92|0
1703588100000|2023-12-26 10:55:00|84.08|81.88|84.08|81.88|84.17|81.97|84.08|81.88|0
1703588400000|2023-12-26 11:00:00|84.12|81.92|84.08|81.88|84.12|81.92|84.04|81.84|0
1703588700000|2023-12-26 11:05:00|84.03|81.83|84.29|82.09|84.34|82.14|84.03|81.83|0
1703589000000|2023-12-26 11:10:00|84.34|82.14|84.42|82.22|84.47|82.27|84.25|82.05|0
1703589300000|2023-12-26 11:15:00|84.38|82.18|84.6|82.4|84.6|82.4|84.38|82.18|0
1703589600000|2023-12-26 11:20:00|84.55|82.35|84.55|82.35|84.64|82.44|84.46|82.26|0
1703589900000|2023-12-26 11:25:00|84.51|82.31|84.38|82.18|84.51|82.31|84.33|82.13|0
1703590200000|2023-12-26 11:30:00|84.37|82.17|84.33|82.13|84.37|82.17|84.29|82.09|0
1703590500000|2023-12-26 11:35:00|84.29|82.09|84.29|82.09|84.37|82.17|84.29|82.09|0
1703590800000|2023-12-26 11:40:00|84.26|82.06|84.15|81.95|84.26|82.06|84.15|81.95|0
1703591100000|2023-12-26 11:45:00|84.18|81.98|84.33|82.13|84.33|82.13|84.15|81.95|0
1703591400000|2023-12-26 11:50:00|84.37|82.17|84.37|82.17|84.41|82.21|84.32|82.12|0
1703591700000|2023-12-26 11:55:00|84.41|82.21|84.5|82.3|84.54|82.34|84.35|82.15|0
1703592000000|2023-12-26 12:00:00|84.54|82.34|84.56|82.36|84.58|82.38|84.54|82.34|0
1703592300000|2023-12-26 12:05:00|84.58|82.38|84.87|82.67|85.19|82.99|84.54|82.34|0
1703592600000|2023-12-26 12:10:00|84.84|82.64|84.97|82.77|85|82.8|84.67|82.47|0
1703592900000|2023-12-26 12:15:00|84.89|82.69|84.93|82.73|85.1|82.9|84.86|82.66|0
1703593200000|2023-12-26 12:20:00|84.91|82.71|84.71|82.51|84.91|82.71|84.71|82.51|0
1703593500000|2023-12-26 12:25:00|84.73|82.53|84.79|82.59|84.9|82.7|84.73|82.53|0
1703593800000|2023-12-26 12:30:00|84.71|82.51|84.66|82.46|84.75|82.55|84.66|82.46|0
1703594100000|2023-12-26 12:35:00|84.68|82.48|84.75|82.55|84.75|82.55|84.62|82.42|0
1703594400000|2023-12-26 12:40:00|84.79|82.59|84.66|82.46|84.79|82.59|84.66|82.46|0
1703594700000|2023-12-26 12:45:00|84.62|82.42|84.53|82.33|84.62|82.42|84.51|82.31|0
1703595000000|2023-12-26 12:50:00|84.48|82.28|84.53|82.33|84.53|82.33|84.44|82.24|0
1703595300000|2023-12-26 12:55:00|84.57|82.37|84.44|82.24|84.57|82.37|84.39|82.19|0
1703595600000|2023-12-26 13:00:00|84.39|82.19|84.52|82.32|84.57|82.37|84.39|82.19|0
1703595900000|2023-12-26 13:05:00|84.5|82.3|84.48|82.28|84.57|82.37|84.43|82.23|0
1703596200000|2023-12-26 13:10:00|84.46|82.26|84.69|82.49|84.7|82.5|84.39|82.19|0
1703596500000|2023-12-26 13:15:00|84.67|82.47|84.78|82.58|84.78|82.58|84.67|82.47|0
1703596800000|2023-12-26 13:20:00|84.76|82.56|84.34|82.14|84.76|82.56|84.34|82.14|0
1703597100000|2023-12-26 13:25:00|84.37|82.17|84.47|82.27|84.47|82.27|84.34|82.14|0
1703597400000|2023-12-26 13:30:00|84.45|82.25|84.65|82.45|84.69|82.49|84.43|82.23|0
1703597700000|2023-12-26 13:35:00|84.69|82.49|84.82|82.62|84.86|82.66|84.51|82.31|0
1703598000000|2023-12-26 13:40:00|84.78|82.58|84.73|82.53|84.95|82.75|84.69|82.49|0
1703598300000|2023-12-26 13:45:00|84.71|82.51|84.6|82.4|84.73|82.53|84.51|82.31|0
1703598600000|2023-12-26 13:50:00|84.64|82.44|84.38|82.18|84.64|82.44|84.38|82.18|0
1703598900000|2023-12-26 13:55:00|84.36|82.16|84.51|82.31|84.51|82.31|84.33|82.13|0
1703599200000|2023-12-26 14:00:00|84.46|82.26|84.51|82.31|84.55|82.35|84.42|82.22|0
1703599500000|2023-12-26 14:05:00|84.46|82.26|84.42|82.22|84.46|82.26|84.38|82.18|0
1703599800000|2023-12-26 14:10:00|84.37|82.17|84.46|82.26|84.5|82.3|84.37|82.17|0
1703600100000|2023-12-26 14:15:00|84.42|82.22|84.63|82.43|84.63|82.43|84.42|82.22|0
1703600400000|2023-12-26 14:20:00|84.68|82.48|84.68|82.48|84.68|82.48|84.5|82.3|0
1703600700000|2023-12-26 14:25:00|84.74|82.54|84.76|82.56|84.85|82.65|84.59|82.39|0
1703601000000|2023-12-26 14:30:00|84.81|82.61|83.93|81.73|84.89|82.69|83.89|81.69|0
1703601300000|2023-12-26 14:35:00|83.89|81.69|83.89|81.69|84.02|81.82|83.76|81.56|0
1703601600000|2023-12-26 14:40:00|83.93|81.73|83.82|81.62|83.98|81.78|83.59|81.39|0
1703601900000|2023-12-26 14:45:00|83.76|81.56|83.8|81.6|83.89|81.69|83.5|81.3|0
1703602200000|2023-12-26 14:50:00|83.76|81.56|84.15|81.95|84.28|82.08|83.76|81.56|0
1703602500000|2023-12-26 14:55:00|84.19|81.99|83.71|81.51|84.28|82.08|83.71|81.51|0
1703602800000|2023-12-26 15:00:00|83.75|81.55|83.71|81.51|83.84|81.64|83.67|81.47|0
1703603100000|2023-12-26 15:05:00|83.67|81.47|83.58|81.38|83.75|81.55|83.41|81.21|0
1703603400000|2023-12-26 15:10:00|83.54|81.34|83.32|81.12|83.54|81.34|83.19|80.99|0
1703603700000|2023-12-26 15:15:00|83.28|81.08|83.36|81.16|83.36|81.16|83.1|80.9|0
1703604000000|2023-12-26 15:20:00|83.32|81.12|83.36|81.16|83.53|81.33|83.19|80.99|0
1703604300000|2023-12-26 15:25:00|83.27|81.07|83.36|81.16|83.49|81.29|82.93|80.73|0
1703604600000|2023-12-26 15:30:00|83.27|81.07|83.06|80.86|83.27|81.07|82.97|80.77|0
1703604900000|2023-12-26 15:35:00|83.1|80.9|82.93|80.73|83.1|80.9|82.88|80.68|0
1703605200000|2023-12-26 15:40:00|82.88|80.68|83.18|80.98|83.18|80.98|82.8|80.6|0
1703605500000|2023-12-26 15:45:00|83.14|80.94|83.27|81.07|83.31|81.11|83.14|80.94|0
1703605800000|2023-12-26 15:50:00|83.31|81.11|83.61|81.41|83.91|81.71|83.31|81.11|0
1703606100000|2023-12-26 15:55:00|83.57|81.37|83.26|81.06|83.57|81.37|83.26|81.06|0
1703606400000|2023-12-26 16:00:00|83.22|81.02|83.52|81.32|83.74|81.54|83.18|80.98|0
1703606700000|2023-12-26 16:05:00|83.48|81.28|83.26|81.06|83.48|81.28|83.22|81.02|0
1703607000000|2023-12-26 16:10:00|83.3|81.1|82.92|80.72|83.43|81.23|82.87|80.67|0
1703607300000|2023-12-26 16:15:00|82.96|80.76|83.52|81.32|83.6|81.4|82.92|80.72|0
1703607600000|2023-12-26 16:20:00|83.56|81.36|83.73|81.53|83.73|81.53|83.39|81.19|0
1703607900000|2023-12-26 16:25:00|83.77|81.57|83.51|81.31|83.82|81.62|83.51|81.31|0
1703608200000|2023-12-26 16:30:00|83.56|81.36|83.26|81.06|83.56|81.36|83.21|81.01|0
1703608500000|2023-12-26 16:35:00|83.3|81.1|83.25|81.05|83.34|81.14|83.13|80.93|0
1703608800000|2023-12-26 16:40:00|83.21|81.01|83.21|81.01|83.34|81.14|83.08|80.88|0
1703609100000|2023-12-26 16:45:00|83.17|80.97|83.08|80.88|83.21|81.01|82.91|80.71|0
1703609400000|2023-12-26 16:50:00|83.12|80.92|82.95|80.75|83.17|80.97|82.93|80.73|0
1703609700000|2023-12-26 16:55:00|82.99|80.79|82.95|80.75|83.25|81.05|82.86|80.66|0
1703610000000|2023-12-26 17:00:00|82.99|80.79|83.16|80.96|83.29|81.09|82.99|80.79|0
1703610300000|2023-12-26 17:05:00|83.14|80.94|83.16|80.96|83.25|81.05|83.12|80.92|0
1703610600000|2023-12-26 17:10:00|83.12|80.92|82.82|80.62|83.16|80.96|82.77|80.57|0
1703610900000|2023-12-26 17:15:00|82.84|80.64|82.81|80.61|82.9|80.7|82.69|80.49|0
1703611200000|2023-12-26 17:20:00|82.84|80.64|82.86|80.66|82.94|80.74|82.69|80.49|0
1703611500000|2023-12-26 17:25:00|82.9|80.7|82.94|80.74|82.94|80.74|82.73|80.53|0
1703611800000|2023-12-26 17:30:00|82.9|80.7|83.07|80.87|83.07|80.87|82.81|80.61|0
1703612100000|2023-12-26 17:35:00|83.05|80.85|83.24|81.04|83.32|81.12|83.02|80.82|0
1703612400000|2023-12-26 17:40:00|83.22|81.02|82.98|80.78|83.24|81.04|82.94|80.74|0
1703612700000|2023-12-26 17:45:00|82.94|80.74|82.46|80.26|82.94|80.74|82.4|80.2|0
1703613000000|2023-12-26 17:50:00|82.51|80.31|82.51|80.31|82.76|80.56|82.51|80.31|0
1703613300000|2023-12-26 17:55:00|82.53|80.33|82.97|80.77|83.02|80.82|82.53|80.33|0
1703613600000|2023-12-26 18:00:00|83.02|80.82|82.72|80.52|83.02|80.82|82.67|80.47|0
1703613900000|2023-12-26 18:05:00|82.74|80.54|82.76|80.56|82.84|80.64|82.67|80.47|0
1703614200000|2023-12-26 18:10:00|82.72|80.52|82.54|80.34|82.72|80.52|82.37|80.17|0
1703614500000|2023-12-26 18:15:00|82.59|80.39|82.67|80.47|82.76|80.56|82.59|80.39|0
1703614800000|2023-12-26 18:20:00|82.63|80.43|82.33|80.13|82.71|80.51|82.28|80.08|0
1703615100000|2023-12-26 18:25:00|82.28|80.08|82.5|80.3|82.54|80.34|82.28|80.08|0
1703615400000|2023-12-26 18:30:00|82.48|80.28|82.58|80.38|82.58|80.38|82.33|80.13|0
1703615700000|2023-12-26 18:35:00|82.56|80.36|82.66|80.46|82.67|80.47|82.54|80.34|0
1703616000000|2023-12-26 18:40:00|82.62|80.42|82.54|80.34|82.71|80.51|82.49|80.29|0
1703616300000|2023-12-26 18:45:00|82.53|80.33|82.41|80.21|82.53|80.33|82.36|80.16|0
1703616600000|2023-12-26 18:50:00|82.36|80.16|82.62|80.42|82.79|80.59|82.36|80.16|0
1703616900000|2023-12-26 18:55:00|82.66|80.46|82|79.8|83.08|80.88|81.96|79.76|0
1703617200000|2023-12-26 19:00:00|82.05|79.85|81.77|79.57|82.07|79.87|81.66|79.46|0
1703617500000|2023-12-26 19:05:00|81.75|79.55|81.62|79.42|81.79|79.59|81.62|79.42|0
1703617800000|2023-12-26 19:10:00|81.58|79.38|81.66|79.46|81.66|79.46|81.49|79.29|0
1703618100000|2023-12-26 19:15:00|81.7|79.5|81.49|79.29|81.7|79.5|81.49|79.29|0
1703618400000|2023-12-26 19:20:00|81.53|79.33|81.49|79.29|81.62|79.42|81.49|79.29|0
1703618700000|2023-12-26 19:25:00|81.53|79.33|81.44|79.24|81.57|79.37|81.38|79.18|0
1703619000000|2023-12-26 19:30:00|81.4|79.2|81.78|79.58|81.78|79.58|81.15|78.95|0
1703619300000|2023-12-26 19:35:00|81.74|79.54|81.61|79.41|81.78|79.58|81.61|79.41|0
1703619600000|2023-12-26 19:40:00|81.65|79.45|81.95|79.75|81.95|79.75|81.65|79.45|0
1703619900000|2023-12-26 19:45:00|81.9|79.7|81.78|79.58|81.95|79.75|81.69|79.49|0
1703620200000|2023-12-26 19:50:00|81.73|79.53|81.61|79.41|81.78|79.58|81.61|79.41|0
1703620500000|2023-12-26 19:55:00|81.65|79.45|81.52|79.32|81.65|79.45|81.48|79.28|0
1703620800000|2023-12-26 20:00:00|81.48|79.28|81.39|79.19|81.69|79.49|81.35|79.15|0
1703621100000|2023-12-26 20:05:00|81.37|79.17|81.56|79.36|81.6|79.4|81.26|79.06|0
1703621400000|2023-12-26 20:10:00|81.52|79.32|81.43|79.23|81.56|79.36|81.35|79.15|0
1703621700000|2023-12-26 20:15:00|81.47|79.27|81.43|79.23|81.56|79.36|81.39|79.19|0
1703622000000|2023-12-26 20:20:00|81.39|79.19|80.92|78.72|81.43|79.23|80.92|78.72|0
1703622300000|2023-12-26 20:25:00|80.88|78.68|80.71|78.51|80.88|78.68|80.09|77.89|0
1703622600000|2023-12-26 20:30:00|80.67|78.47|80.38|78.18|80.75|78.55|80.29|78.09|0
1703622900000|2023-12-26 20:35:00|80.33|78.13|80.96|78.76|81.05|78.85|80.29|78.09|0
1703623200000|2023-12-26 20:40:00|81.04|78.84|81.09|78.89|81.17|78.97|80.96|78.76|0
1703623500000|2023-12-26 20:45:00|81.17|78.97|81.32|79.12|81.32|79.12|80.79|78.59|0
1703623800000|2023-12-26 20:50:00|81.34|79.14|81.8|79.6|81.89|79.69|81|78.8|0
1703624100000|2023-12-26 20:55:00|81.84|79.64|81.71|79.51|82.14|79.94|81.55|79.35|0
1703624400000|2023-12-26 21:00:00|81.46|79.26|81.59|79.39|81.67|79.47|81.29|79.09|0
1703624700000|2023-12-26 21:05:00|81.54|79.34|81.5|79.3|81.76|79.56|81.46|79.26|0
1703625000000|2023-12-26 21:10:00|81.54|79.34|81.5|79.3|81.67|79.47|81.46|79.26|0
1703625300000|2023-12-26 21:15:00|81.6|79.2|81.6|79.2|81.6|79.2|81.51|79.11|0
1703625600000|2023-12-26 21:20:00|81.64|79.24|81.81|79.41|81.81|79.41|81.64|79.24|0
1703625900000|2023-12-26 21:25:00|81.77|79.37|81.72|79.32|81.77|79.37|81.72|79.32|0
1703626200000|2023-12-26 21:30:00|81.7|79.3|81.72|79.32|81.72|79.32|81.68|79.28|0
1703626500000|2023-12-26 21:35:00|81.7|79.3|81.59|79.19|81.7|79.3|81.59|79.19|0
1703626800000|2023-12-26 21:40:00|81.63|79.23|81.46|79.06|81.63|79.23|81.46|79.06|0
1703627100000|2023-12-26 21:45:00|81.49|79.09|81.55|79.15|81.59|79.19|81.49|79.09|0
1703627400000|2023-12-26 21:50:00|81.51|79.11|81.55|79.15|81.88|79.48|81.5|79.1|0
1703627700000|2023-12-26 21:55:00|81.5|79.1|81.4|79|81.55|79.15|81.33|78.93|0
1703628000000|2023-12-26 22:00:00|81.38|78.98|81.5|79.1|81.5|79.1|81.38|78.98|0
1703628300000|2023-12-26 22:05:00|81.48|79.08|81.49|79.09|81.5|79.1|81.48|79.08|0
1703628600000|2023-12-26 22:10:00|81.46|79.06|81.5|79.1|81.5|79.1|81.46|79.06|0
1703628900000|2023-12-26 22:15:00|81.49|79.09|81.46|79.06|81.49|79.09|81.46|79.06|0
1703629200000|2023-12-26 22:20:00|81.45|79.05|81.42|79.02|81.45|79.05|81.42|79.02|0
1703629500000|2023-12-26 22:25:00|81.39|78.99|81.38|78.98|81.39|78.99|81.38|78.98|0
1703629800000|2023-12-26 22:30:00|81.4|79|81.36|78.96|81.4|79|81.36|78.96|0
1703630100000|2023-12-26 22:35:00|81.37|78.97|81.36|78.96|81.37|78.97|81.36|78.96|0
1703630400000|2023-12-26 22:40:00|81.35|78.95|81.36|78.96|81.39|78.99|81.35|78.95|0
1703630700000|2023-12-26 22:45:00|81.37|78.97|81.38|78.98|81.4|79|81.37|78.97|0
1703631000000|2023-12-26 22:50:00|81.4|79|81.4|79|81.4|79|81.4|79|0
1703631300000|2023-12-26 22:55:00|81.39|78.99|81.37|78.97|81.39|78.99|81.37|78.97|0
1703631600000|2023-12-26 23:00:00|81.21|78.81|81.02|78.62|81.3|78.9|81.02|78.62|0
1703631900000|2023-12-26 23:05:00|81.06|78.66|80.98|78.58|81.06|78.66|80.9|78.5|0
1703632200000|2023-12-26 23:10:00|80.94|78.54|81.02|78.62|81.06|78.66|80.89|78.49|0
1703632500000|2023-12-26 23:15:00|81.06|78.66|81.14|78.74|81.21|78.81|81.02|78.62|0
1703632800000|2023-12-26 23:20:00|81.19|78.79|81.1|78.7|81.21|78.81|81.06|78.66|0
1703633100000|2023-12-26 23:25:00|81.14|78.74|81.18|78.78|81.27|78.87|81.1|78.7|0
1703633400000|2023-12-26 23:30:00|81.14|78.74|81.22|78.82|81.27|78.87|81.14|78.74|0
1703633700000|2023-12-26 23:35:00|81.27|78.87|81.35|78.95|81.39|78.99|81.22|78.82|0
1703634000000|2023-12-26 23:40:00|81.31|78.91|81.26|78.86|81.39|78.99|81.26|78.86|0
1703634300000|2023-12-26 23:45:00|81.31|78.91|81.3|78.9|81.35|78.95|81.26|78.86|0
1703634600000|2023-12-26 23:50:00|81.33|78.93|81.39|78.99|81.43|79.03|81.33|78.93|0
1703635200000|2023-12-27 00:00:00|81.41|79.01|81.38|78.98|81.55|79.15|81.34|78.94|0
1703635500000|2023-12-27 00:05:00|81.41|79.01|81.51|79.11|81.51|79.11|81.38|78.98|0
1703635800000|2023-12-27 00:10:00|81.53|79.13|81.55|79.15|81.55|79.15|81.47|79.07|0
1703636100000|2023-12-27 00:15:00|81.57|79.17|81.63|79.23|81.68|79.28|81.55|79.15|0
1703636400000|2023-12-27 00:20:00|81.66|79.26|81.76|79.36|81.76|79.36|81.55|79.15|0
1703636700000|2023-12-27 00:25:00|81.72|79.32|81.76|79.36|81.76|79.36|81.67|79.27|0
1703637000000|2023-12-27 00:30:00|81.72|79.32|81.71|79.31|81.76|79.36|81.71|79.31|0
1703637300000|2023-12-27 00:35:00|81.76|79.36|81.71|79.31|81.76|79.36|81.67|79.27|0
1703637600000|2023-12-27 00:40:00|81.76|79.36|81.63|79.23|81.8|79.4|81.63|79.23|0
1703637900000|2023-12-27 00:45:00|81.67|79.27|81.75|79.35|81.75|79.35|81.63|79.23|0
1703638200000|2023-12-27 00:50:00|81.77|79.37|81.79|79.39|81.8|79.4|81.75|79.35|0
1703638500000|2023-12-27 00:55:00|81.77|79.37|81.79|79.39|81.84|79.44|81.75|79.35|0
1703638800000|2023-12-27 01:00:00|81.83|79.43|81.83|79.43|81.92|79.52|81.79|79.39|0
1703639100000|2023-12-27 01:05:00|81.86|79.46|81.79|79.39|81.88|79.48|81.79|79.39|0
1703639400000|2023-12-27 01:10:00|81.75|79.35|81.83|79.43|81.87|79.47|81.75|79.35|0
1703639700000|2023-12-27 01:15:00|81.85|79.45|81.74|79.34|81.92|79.52|81.66|79.26|0
1703640000000|2023-12-27 01:20:00|81.79|79.39|81.83|79.43|81.87|79.47|81.7|79.3|0
1703640300000|2023-12-27 01:25:00|81.87|79.47|81.91|79.51|81.91|79.51|81.83|79.43|0
1703640600000|2023-12-27 01:30:00|81.77|79.57|81.87|79.67|81.94|79.74|81.77|79.57|0
1703640900000|2023-12-27 01:35:00|81.85|79.65|81.64|79.44|81.89|79.69|81.64|79.44|0
1703641200000|2023-12-27 01:40:00|81.68|79.48|81.72|79.52|81.77|79.57|81.64|79.44|0
1703641500000|2023-12-27 01:45:00|81.76|79.56|81.64|79.44|81.76|79.56|81.64|79.44|0
1703641800000|2023-12-27 01:50:00|81.68|79.48|81.55|79.35|81.68|79.48|81.55|79.35|0
1703642100000|2023-12-27 01:55:00|81.53|79.33|81.55|79.35|81.55|79.35|81.51|79.31|0
1703642400000|2023-12-27 02:00:00|81.51|79.31|81.51|79.31|81.59|79.39|81.51|79.31|0
1703642700000|2023-12-27 02:05:00|81.55|79.35|81.53|79.33|81.59|79.39|81.5|79.3|0
1703643000000|2023-12-27 02:10:00|81.5|79.3|81.55|79.35|81.55|79.35|81.46|79.26|0
1703643300000|2023-12-27 02:15:00|81.59|79.39|81.59|79.39|81.59|79.39|81.5|79.3|0
1703643600000|2023-12-27 02:20:00|81.54|79.34|81.58|79.38|81.63|79.43|81.5|79.3|0
1703643900000|2023-12-27 02:25:00|81.63|79.43|81.65|79.45|81.67|79.47|81.63|79.43|0
1703644200000|2023-12-27 02:30:00|81.67|79.47|81.46|79.26|81.67|79.47|81.46|79.26|0
1703644500000|2023-12-27 02:35:00|81.41|79.21|81.33|79.13|81.46|79.26|81.33|79.13|0
1703644800000|2023-12-27 02:40:00|81.37|79.17|81.45|79.25|81.45|79.25|81.33|79.13|0
1703645100000|2023-12-27 02:45:00|81.49|79.29|81.54|79.34|81.58|79.38|81.49|79.29|0
1703645400000|2023-12-27 02:50:00|81.58|79.38|81.49|79.29|81.58|79.38|81.45|79.25|0
1703645700000|2023-12-27 02:55:00|81.47|79.27|81.62|79.42|81.62|79.42|81.47|79.27|0
1703646000000|2023-12-27 03:00:00|81.6|79.4|81.66|79.46|81.66|79.46|81.57|79.37|0
1703646300000|2023-12-27 03:05:00|81.68|79.48|81.7|79.5|81.74|79.54|81.66|79.46|0
1703646600000|2023-12-27 03:10:00|81.66|79.46|81.66|79.46|81.7|79.5|81.61|79.41|0
1703646900000|2023-12-27 03:15:00|81.7|79.5|81.61|79.41|81.7|79.5|81.57|79.37|0
1703647200000|2023-12-27 03:20:00|81.57|79.37|81.57|79.37|81.61|79.41|81.53|79.33|0
1703647500000|2023-12-27 03:25:00|81.61|79.41|81.61|79.41|81.65|79.45|81.57|79.37|0
1703647800000|2023-12-27 03:30:00|81.65|79.45|81.69|79.49|81.69|79.49|81.61|79.41|0
1703648100000|2023-12-27 03:35:00|81.67|79.47|81.69|79.49|81.74|79.54|81.67|79.47|0
1703648400000|2023-12-27 03:40:00|81.73|79.53|81.73|79.53|81.73|79.53|81.65|79.45|0
1703648700000|2023-12-27 03:45:00|81.69|79.49|81.73|79.53|81.73|79.53|81.65|79.45|0
1703649000000|2023-12-27 03:50:00|81.77|79.57|81.73|79.53|81.77|79.57|81.73|79.53|0
1703649300000|2023-12-27 03:55:00|81.75|79.55|81.77|79.57|81.81|79.61|81.75|79.55|0
1703649600000|2023-12-27 04:00:00|81.81|79.61|81.73|79.53|81.81|79.61|81.73|79.53|0
1703649900000|2023-12-27 04:05:00|81.77|79.57|81.68|79.48|81.77|79.57|81.68|79.48|0
1703650200000|2023-12-27 04:10:00|81.64|79.44|81.56|79.36|81.68|79.48|81.56|79.36|0
1703650500000|2023-12-27 04:15:00|81.53|79.33|81.55|79.35|81.6|79.4|81.51|79.31|0
1703650800000|2023-12-27 04:20:00|81.53|79.33|81.47|79.27|81.55|79.35|81.47|79.27|0
1703651100000|2023-12-27 04:25:00|81.45|79.25|81.47|79.27|81.47|79.27|81.42|79.22|0
1703651400000|2023-12-27 04:30:00|81.51|79.31|81.47|79.27|81.51|79.31|81.47|79.27|0
1703651700000|2023-12-27 04:35:00|81.49|79.29|81.51|79.31|81.51|79.31|81.46|79.26|0
1703652000000|2023-12-27 04:40:00|81.46|79.26|81.5|79.3|81.51|79.31|81.46|79.26|0
1703652300000|2023-12-27 04:45:00|81.46|79.26|81.55|79.35|81.55|79.35|81.46|79.26|0
1703652600000|2023-12-27 04:50:00|81.54|79.34|81.5|79.3|81.54|79.34|81.5|79.3|0
1703652900000|2023-12-27 04:55:00|81.46|79.26|81.42|79.22|81.46|79.26|81.42|79.22|0
1703653200000|2023-12-27 05:00:00|81.46|79.26|81.46|79.26|81.58|79.38|81.44|79.24|0
1703653500000|2023-12-27 05:05:00|81.48|79.28|81.54|79.34|81.54|79.34|81.46|79.26|0
1703653800000|2023-12-27 05:10:00|81.5|79.3|81.41|79.21|81.54|79.34|81.37|79.17|0
1703654100000|2023-12-27 05:15:00|81.45|79.25|81.33|79.13|81.45|79.25|81.33|79.13|0
1703654400000|2023-12-27 05:20:00|81.37|79.17|81.37|79.17|81.41|79.21|81.37|79.17|0
1703654700000|2023-12-27 05:25:00|81.32|79.12|81.32|79.12|81.32|79.12|81.24|79.04|0
1703655000000|2023-12-27 05:30:00|81.3|79.1|81.28|79.08|81.32|79.12|81.28|79.08|0
1703655300000|2023-12-27 05:35:00|81.32|79.12|81.24|79.04|81.32|79.12|81.2|79|0
1703655600000|2023-12-27 05:40:00|81.28|79.08|81.32|79.12|81.32|79.12|81.24|79.04|0
1703655900000|2023-12-27 05:45:00|81.28|79.08|81.28|79.08|81.3|79.1|81.28|79.08|0
1703656200000|2023-12-27 05:50:00|81.23|79.03|81.15|78.95|81.23|79.03|81.15|78.95|0
1703656500000|2023-12-27 05:55:00|81.13|78.93|81.15|78.95|81.15|78.95|81.11|78.91|0
1703656800000|2023-12-27 06:00:00|81.11|78.91|81.06|78.86|81.15|78.95|81.06|78.86|0
1703657100000|2023-12-27 06:05:00|81.04|78.84|81.14|78.94|81.15|78.95|81.02|78.82|0
1703657400000|2023-12-27 06:10:00|81.17|78.97|81.23|79.03|81.27|79.07|81.17|78.97|0
1703657700000|2023-12-27 06:15:00|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1703658000000|2023-12-27 06:20:00|81.16|78.96|81.01|78.81|81.18|78.98|81.01|78.81|0
1703658300000|2023-12-27 06:25:00|80.97|78.77|81.01|78.81|81.01|78.81|80.93|78.73|0
1703658600000|2023-12-27 06:30:00|80.97|78.77|80.97|78.77|81.01|78.81|80.93|78.73|0
1703658900000|2023-12-27 06:35:00|80.95|78.75|81.01|78.81|81.01|78.81|80.93|78.73|0
1703659200000|2023-12-27 06:40:00|80.97|78.77|80.92|78.72|80.97|78.77|80.88|78.68|0
1703659500000|2023-12-27 06:45:00|80.95|78.75|81.01|78.81|81.05|78.85|80.95|78.75|0
1703659800000|2023-12-27 06:50:00|81.05|78.85|81.07|78.87|81.09|78.89|81.01|78.81|0
1703660100000|2023-12-27 06:55:00|81.09|78.89|81.09|78.89|81.09|78.89|81.05|78.85|0
1703660400000|2023-12-27 07:00:00|81.13|78.93|80.96|78.76|81.13|78.93|80.92|78.72|0
1703660700000|2023-12-27 07:05:00|80.92|78.72|81.13|78.93|81.13|78.93|80.92|78.72|0
1703661000000|2023-12-27 07:10:00|81.09|78.89|81|78.8|81.13|78.93|81|78.8|0
1703661300000|2023-12-27 07:15:00|80.96|78.76|80.92|78.72|81|78.8|80.87|78.67|0
1703661600000|2023-12-27 07:20:00|80.96|78.76|80.83|78.63|80.96|78.76|80.83|78.63|0
1703661900000|2023-12-27 07:25:00|80.79|78.59|80.95|78.75|80.96|78.76|80.79|78.59|0
1703662200000|2023-12-27 07:30:00|81|78.8|81.04|78.84|81.21|79.01|81|78.8|0
1703662500000|2023-12-27 07:35:00|81.02|78.82|81.12|78.92|81.12|78.92|80.91|78.71|0
1703662800000|2023-12-27 07:40:00|81.08|78.88|81.08|78.88|81.12|78.92|81.08|78.88|0
1703663100000|2023-12-27 07:45:00|81.12|78.92|81.18|78.98|81.2|79|81.08|78.88|0
1703663400000|2023-12-27 07:50:00|81.2|79|81.16|78.96|81.2|79|81.12|78.92|0
1703663700000|2023-12-27 07:55:00|81.2|79|81.37|79.17|81.41|79.21|81.2|79|0
1703664000000|2023-12-27 08:00:00|81.41|79.21|81.75|79.55|81.75|79.55|81.41|79.21|0
1703664300000|2023-12-27 08:05:00|81.77|79.57|81.79|79.59|81.83|79.63|81.62|79.42|0
1703664600000|2023-12-27 08:10:00|81.75|79.55|81.62|79.42|81.79|79.59|81.6|79.4|0
1703664900000|2023-12-27 08:15:00|81.66|79.46|81.62|79.42|81.74|79.54|81.49|79.29|0
1703665200000|2023-12-27 08:20:00|81.66|79.46|81.45|79.25|81.68|79.48|81.4|79.2|0
1703665500000|2023-12-27 08:25:00|81.4|79.2|81.28|79.08|81.45|79.25|81.21|79.01|0
1703665800000|2023-12-27 08:30:00|81.26|79.06|81.11|78.91|81.32|79.12|81.11|78.91|0
1703666100000|2023-12-27 08:35:00|81.13|78.93|81.29|79.09|81.32|79.12|81.11|78.91|0
1703666400000|2023-12-27 08:40:00|81.27|79.07|81.31|79.11|81.44|79.24|81.27|79.07|0
1703666700000|2023-12-27 08:45:00|81.36|79.16|81.44|79.24|81.52|79.32|81.27|79.07|0
1703667000000|2023-12-27 08:50:00|81.46|79.26|81.69|79.49|81.78|79.58|81.46|79.26|0
1703667300000|2023-12-27 08:55:00|81.73|79.53|81.52|79.32|81.78|79.58|81.44|79.24|0
1703667600000|2023-12-27 09:00:00|81.48|79.28|81.69|79.49|81.73|79.53|81.44|79.24|0
1703667900000|2023-12-27 09:05:00|81.65|79.45|81.58|79.38|81.82|79.62|81.56|79.36|0
1703668200000|2023-12-27 09:10:00|81.6|79.4|81.69|79.49|81.73|79.53|81.56|79.36|0
1703668500000|2023-12-27 09:15:00|81.73|79.53|81.52|79.32|81.73|79.53|81.43|79.23|0
1703668800000|2023-12-27 09:20:00|81.56|79.36|81.6|79.4|81.73|79.53|81.51|79.31|0
1703669100000|2023-12-27 09:25:00|81.64|79.44|81.72|79.52|81.81|79.61|81.6|79.4|0
1703669400000|2023-12-27 09:30:00|81.77|79.57|81.64|79.44|81.77|79.57|81.6|79.4|0
1703669700000|2023-12-27 09:35:00|81.6|79.4|81.55|79.35|81.64|79.44|81.55|79.35|0
1703670000000|2023-12-27 09:40:00|81.57|79.37|81.85|79.65|81.85|79.65|81.55|79.35|0
1703670300000|2023-12-27 09:45:00|81.81|79.61|81.78|79.58|81.93|79.73|81.72|79.52|0
1703670600000|2023-12-27 09:50:00|81.8|79.6|81.72|79.52|81.85|79.65|81.72|79.52|0
1703670900000|2023-12-27 09:55:00|81.7|79.5|81.63|79.43|81.72|79.52|81.59|79.39|0
1703671200000|2023-12-27 10:00:00|81.61|79.41|81.63|79.43|81.67|79.47|81.59|79.39|0
1703671500000|2023-12-27 10:05:00|81.59|79.39|81.52|79.32|81.67|79.47|81.5|79.3|0
1703671800000|2023-12-27 10:10:00|81.54|79.34|81.84|79.64|81.88|79.68|81.5|79.3|0
1703672100000|2023-12-27 10:15:00|81.88|79.68|81.71|79.51|81.97|79.77|81.71|79.51|0
1703672400000|2023-12-27 10:20:00|81.75|79.55|81.75|79.55|81.84|79.64|81.71|79.51|0
1703672700000|2023-12-27 10:25:00|81.79|79.59|81.67|79.47|81.79|79.59|81.62|79.42|0
1703673000000|2023-12-27 10:30:00|81.69|79.49|81.58|79.38|81.69|79.49|81.58|79.38|0
1703673300000|2023-12-27 10:35:00|81.62|79.42|81.54|79.34|81.71|79.51|81.54|79.34|0
1703673600000|2023-12-27 10:40:00|81.49|79.29|81.58|79.38|81.58|79.38|81.45|79.25|0
1703673900000|2023-12-27 10:45:00|81.62|79.42|81.66|79.46|81.66|79.46|81.53|79.33|0
1703674200000|2023-12-27 10:50:00|81.62|79.42|81.53|79.33|81.66|79.46|81.51|79.31|0
1703674500000|2023-12-27 10:55:00|81.57|79.37|81.62|79.42|81.66|79.46|81.53|79.33|0
1703674800000|2023-12-27 11:00:00|81.64|79.44|81.49|79.29|81.66|79.46|81.49|79.29|0
1703675100000|2023-12-27 11:05:00|81.51|79.31|81.66|79.46|81.7|79.5|81.51|79.31|0
1703675400000|2023-12-27 11:10:00|81.68|79.48|81.61|79.41|81.74|79.54|81.61|79.41|0
1703675700000|2023-12-27 11:15:00|81.57|79.37|81.7|79.5|81.78|79.58|81.57|79.37|0
1703676000000|2023-12-27 11:20:00|81.65|79.45|81.57|79.37|81.69|79.49|81.57|79.37|0
1703676300000|2023-12-27 11:25:00|81.61|79.41|81.5|79.3|81.65|79.45|81.5|79.3|0
1703676600000|2023-12-27 11:30:00|81.48|79.28|81.52|79.32|81.69|79.49|81.48|79.28|0
1703676900000|2023-12-27 11:35:00|81.48|79.28|81.69|79.49|81.69|79.49|81.48|79.28|0
1703677200000|2023-12-27 11:40:00|81.73|79.53|81.65|79.45|81.77|79.57|81.6|79.4|0
1703677500000|2023-12-27 11:45:00|81.69|79.49|81.73|79.53|81.77|79.57|81.6|79.4|0
1703677800000|2023-12-27 11:50:00|81.75|79.55|81.64|79.44|81.77|79.57|81.56|79.36|0
1703678100000|2023-12-27 11:55:00|81.6|79.4|81.6|79.4|81.68|79.48|81.58|79.38|0
1703678400000|2023-12-27 12:00:00|81.56|79.36|81.64|79.44|81.68|79.48|81.51|79.31|0
1703678700000|2023-12-27 12:05:00|81.6|79.4|82.06|79.86|82.06|79.86|81.6|79.4|0
1703679000000|2023-12-27 12:10:00|82.04|79.84|81.89|79.69|82.06|79.86|81.83|79.63|0
1703679300000|2023-12-27 12:15:00|81.93|79.73|81.85|79.65|81.93|79.73|81.76|79.56|0
1703679600000|2023-12-27 12:20:00|81.87|79.67|81.85|79.65|81.89|79.69|81.72|79.52|0
1703679900000|2023-12-27 12:25:00|81.8|79.6|81.63|79.43|81.85|79.65|81.63|79.43|0
1703680200000|2023-12-27 12:30:00|81.68|79.48|81.63|79.43|81.72|79.52|81.55|79.35|0
1703680500000|2023-12-27 12:35:00|81.67|79.47|81.72|79.52|81.76|79.56|81.63|79.43|0
1703680800000|2023-12-27 12:40:00|81.76|79.56|81.71|79.51|81.84|79.64|81.71|79.51|0
1703681100000|2023-12-27 12:45:00|81.76|79.56|81.63|79.43|81.76|79.56|81.63|79.43|0
1703681400000|2023-12-27 12:50:00|81.61|79.41|81.58|79.38|81.63|79.43|81.54|79.34|0
1703681700000|2023-12-27 12:55:00|81.54|79.34|81.41|79.21|81.54|79.34|81.37|79.17|0
1703682000000|2023-12-27 13:00:00|81.37|79.17|81.24|79.04|81.41|79.21|81.16|78.96|0
1703682300000|2023-12-27 13:05:00|81.29|79.09|81.12|78.92|81.29|79.09|81.07|78.87|0
1703682600000|2023-12-27 13:10:00|81.07|78.87|81.16|78.96|81.2|79|81.07|78.87|0
1703682900000|2023-12-27 13:15:00|81.11|78.91|81.07|78.87|81.16|78.96|80.99|78.79|0
1703683200000|2023-12-27 13:20:00|81.03|78.83|80.82|78.62|81.03|78.83|80.82|78.62|0
1703683500000|2023-12-27 13:25:00|80.86|78.66|80.82|78.62|80.86|78.66|80.77|78.57|0
1703683800000|2023-12-27 13:30:00|80.86|78.66|80.86|78.66|80.94|78.74|80.77|78.57|0
1703684100000|2023-12-27 13:35:00|80.9|78.7|81.05|78.85|81.07|78.87|80.86|78.66|0
1703684400000|2023-12-27 13:40:00|81.02|78.82|81.02|78.82|81.19|78.99|80.98|78.78|0
1703684700000|2023-12-27 13:45:00|81.11|78.91|80.98|78.78|81.11|78.91|80.98|78.78|0
1703685000000|2023-12-27 13:50:00|80.96|78.76|81.19|78.99|81.27|79.07|80.96|78.76|0
1703685300000|2023-12-27 13:55:00|81.15|78.95|81.36|79.16|81.36|79.16|81.15|78.95|0
1703685600000|2023-12-27 14:00:00|81.38|79.18|81.44|79.24|81.61|79.41|81.36|79.16|0
1703685900000|2023-12-27 14:05:00|81.48|79.28|81.44|79.24|81.52|79.32|81.35|79.15|0
1703686200000|2023-12-27 14:10:00|81.48|79.28|81.56|79.36|81.56|79.36|81.35|79.15|0
1703686500000|2023-12-27 14:15:00|81.52|79.32|81.6|79.4|81.6|79.4|81.44|79.24|0
1703686800000|2023-12-27 14:20:00|81.58|79.38|81.73|79.53|81.73|79.53|81.52|79.32|0
1703687100000|2023-12-27 14:25:00|81.77|79.57|81.9|79.7|82.03|79.83|81.73|79.53|0
1703687400000|2023-12-27 14:30:00|81.77|79.57|81.26|79.06|82.11|79.91|81.09|78.89|0
1703687700000|2023-12-27 14:35:00|81.22|79.02|81.09|78.89|81.43|79.23|81.05|78.85|0
1703688000000|2023-12-27 14:40:00|81.18|78.98|81.01|78.81|81.26|79.06|80.94|78.74|0
1703688300000|2023-12-27 14:45:00|80.96|78.76|81.05|78.85|81.26|79.06|80.88|78.68|0
1703688600000|2023-12-27 14:50:00|80.96|78.76|79.74|77.54|81.05|78.85|79.7|77.5|0
1703688900000|2023-12-27 14:55:00|79.78|77.58|79.86|77.66|79.9|77.7|79.65|77.45|0
1703689200000|2023-12-27 15:00:00|79.82|77.62|79.86|77.66|80.03|77.83|79.65|77.45|0
1703689500000|2023-12-27 15:05:00|79.9|77.7|79.98|77.78|80.15|77.95|79.86|77.66|0
1703689800000|2023-12-27 15:10:00|80.03|77.83|80.95|78.75|81.12|78.92|79.86|77.66|0
1703690100000|2023-12-27 15:15:00|80.91|78.71|80.78|78.58|80.99|78.79|80.49|78.29|0
1703690400000|2023-12-27 15:20:00|80.82|78.62|80.48|78.28|81.29|79.09|80.4|78.2|0
1703690700000|2023-12-27 15:25:00|80.44|78.24|80.31|78.11|80.52|78.32|80.13|77.93|0
1703691000000|2023-12-27 15:30:00|80.4|78.2|80.65|78.45|80.65|78.45|80.23|78.03|0
1703691300000|2023-12-27 15:35:00|80.69|78.49|80.65|78.45|81.07|78.87|80.56|78.36|0
1703691600000|2023-12-27 15:40:00|80.69|78.49|80.98|78.78|81.11|78.91|80.61|78.41|0
1703691900000|2023-12-27 15:45:00|81.03|78.83|81.11|78.91|81.24|79.04|80.81|78.61|0
1703692200000|2023-12-27 15:50:00|81.15|78.95|81.02|78.82|81.45|79.25|81.02|78.82|0
1703692500000|2023-12-27 15:55:00|81.07|78.87|79.75|77.55|81.07|78.87|79.71|77.51|0
1703692800000|2023-12-27 16:00:00|79.84|77.64|80.04|77.84|80.17|77.97|79.79|77.59|0
1703693100000|2023-12-27 16:05:00|80.09|77.89|80|77.8|80.17|77.97|79.79|77.59|0
1703693400000|2023-12-27 16:10:00|80.04|77.84|79.87|77.67|80.17|77.97|79.83|77.63|0
1703693700000|2023-12-27 16:15:00|79.83|77.63|79.75|77.55|79.83|77.63|79.7|77.5|0
1703694000000|2023-12-27 16:20:00|79.7|77.5|79.87|77.67|79.87|77.67|79.7|77.5|0
1703694300000|2023-12-27 16:25:00|79.83|77.63|79.7|77.5|80.12|77.92|79.7|77.5|0
1703694600000|2023-12-27 16:30:00|79.74|77.54|79.45|77.25|79.79|77.59|79.41|77.21|0
1703694900000|2023-12-27 16:35:00|79.41|77.21|79.24|77.04|79.41|77.21|79.16|76.96|0
1703695200000|2023-12-27 16:40:00|79.28|77.08|78.99|76.79|79.32|77.12|78.9|76.7|0
1703695500000|2023-12-27 16:45:00|78.95|76.75|79.11|76.91|79.24|77.04|78.95|76.75|0
1703695800000|2023-12-27 16:50:00|79.09|76.89|79.11|76.91|79.24|77.04|78.99|76.79|0
1703696100000|2023-12-27 16:55:00|79.07|76.87|79.15|76.95|79.19|76.99|78.94|76.74|0
1703696400000|2023-12-27 17:00:00|79.19|76.99|79.27|77.07|79.44|77.24|79|76.8|0
1703696700000|2023-12-27 17:05:00|79.23|77.03|79.23|77.03|79.36|77.16|79.23|77.03|0
1703697000000|2023-12-27 17:10:00|79.21|77.01|78.98|76.78|79.23|77.03|78.9|76.7|0
1703697300000|2023-12-27 17:15:00|78.94|76.74|78.98|76.78|79.02|76.82|78.9|76.7|0
1703697600000|2023-12-27 17:20:00|78.94|76.74|78.94|76.74|79.1|76.9|78.73|76.53|0
1703697900000|2023-12-27 17:25:00|79.02|76.82|79.06|76.86|79.1|76.9|78.98|76.78|0
1703698200000|2023-12-27 17:30:00|79.02|76.82|78.89|76.69|79.02|76.82|78.85|76.65|0
1703698500000|2023-12-27 17:35:00|78.93|76.73|79.26|77.06|79.39|77.19|78.93|76.73|0
1703698800000|2023-12-27 17:40:00|79.31|77.11|79.77|77.57|79.93|77.73|79.31|77.11|0
1703699100000|2023-12-27 17:45:00|79.81|77.61|79.51|77.31|79.85|77.65|79.47|77.27|0
1703699400000|2023-12-27 17:50:00|79.49|77.29|79.62|77.42|79.64|77.44|79.47|77.27|0
1703699700000|2023-12-27 17:55:00|79.6|77.4|79.55|77.35|79.64|77.44|79.43|77.23|0
1703700000000|2023-12-27 18:00:00|79.51|77.31|78.92|76.72|79.55|77.35|78.84|76.64|0
1703700300000|2023-12-27 18:05:00|78.88|76.68|77.97|75.77|78.97|76.77|77.89|75.69|0
1703700600000|2023-12-27 18:10:00|78.05|75.85|78.34|76.14|78.38|76.18|77.64|75.44|0
1703700900000|2023-12-27 18:15:00|78.3|76.1|78.13|75.93|78.47|76.27|77.93|75.73|0
1703701200000|2023-12-27 18:20:00|78.18|75.98|78.34|76.14|78.38|76.18|78.09|75.89|0
1703701500000|2023-12-27 18:25:00|78.38|76.18|78.38|76.18|78.55|76.35|78.17|75.97|0
1703701800000|2023-12-27 18:30:00|78.34|76.14|78.38|76.18|78.46|76.26|78.05|75.85|0
1703702100000|2023-12-27 18:35:00|78.3|76.1|78.23|76.03|78.38|76.18|78.17|75.97|0
1703702400000|2023-12-27 18:40:00|78.17|75.97|78|75.8|78.17|75.97|78|75.8|0
1703702700000|2023-12-27 18:45:00|78.05|75.85|78.09|75.89|78.21|76.01|77.92|75.72|0
1703703000000|2023-12-27 18:50:00|78.13|75.93|78.25|76.05|78.33|76.13|77.96|75.76|0
1703703300000|2023-12-27 18:55:00|78.21|76.01|78.7|76.5|78.7|76.5|78.12|75.92|0
1703703600000|2023-12-27 19:00:00|78.74|76.54|80.29|78.09|80.5|78.3|78.74|76.54|0
1703703900000|2023-12-27 19:05:00|80.38|78.18|79.81|77.61|80.55|78.35|79.7|77.5|0
1703704200000|2023-12-27 19:10:00|79.79|77.59|80.29|78.09|80.54|78.34|79.79|77.59|0
1703704500000|2023-12-27 19:15:00|80.2|78|79.74|77.54|80.46|78.26|79.74|77.54|0
1703704800000|2023-12-27 19:20:00|79.7|77.5|79.32|77.12|79.7|77.5|79.32|77.12|0
1703705100000|2023-12-27 19:25:00|79.28|77.08|79.07|76.87|79.61|77.41|78.74|76.54|0
1703705400000|2023-12-27 19:30:00|79.03|76.83|79.49|77.29|79.61|77.41|79.03|76.83|0
1703705700000|2023-12-27 19:35:00|79.53|77.33|79.61|77.41|79.61|77.41|79.36|77.16|0
1703706000000|2023-12-27 19:40:00|79.65|77.45|79.9|77.7|80.07|77.87|79.61|77.41|0
1703706300000|2023-12-27 19:45:00|79.94|77.74|79.69|77.49|79.94|77.74|79.69|77.49|0
1703706600000|2023-12-27 19:50:00|79.73|77.53|80.03|77.83|80.03|77.83|79.65|77.45|0
1703706900000|2023-12-27 19:55:00|80.07|77.87|79.6|77.4|80.07|77.87|79.48|77.28|0
1703707200000|2023-12-27 20:00:00|79.56|77.36|79.35|77.15|79.73|77.53|79.23|77.03|0
1703707500000|2023-12-27 20:05:00|79.31|77.11|79.23|77.03|79.77|77.57|79.18|76.98|0
1703707800000|2023-12-27 20:10:00|79.27|77.07|79.27|77.07|79.35|77.15|78.97|76.77|0
1703708100000|2023-12-27 20:15:00|79.31|77.11|79.06|76.86|79.31|77.11|78.85|76.65|0
1703708400000|2023-12-27 20:20:00|79.01|76.81|79.35|77.15|79.35|77.15|78.93|76.73|0
1703708700000|2023-12-27 20:25:00|79.39|77.19|79.35|77.15|79.77|77.57|79.35|77.15|0
1703709000000|2023-12-27 20:30:00|79.3|77.1|79.03|76.83|79.55|77.35|78.97|76.77|0
1703709300000|2023-12-27 20:35:00|79.01|76.81|78.84|76.64|79.01|76.81|78.68|76.48|0
1703709600000|2023-12-27 20:40:00|78.88|76.68|79.68|77.48|79.76|77.56|78.8|76.6|0
1703709900000|2023-12-27 20:45:00|79.72|77.52|79.59|77.39|79.8|77.6|79.51|77.31|0
1703710200000|2023-12-27 20:50:00|79.67|77.47|79.34|77.14|79.97|77.77|79.21|77.01|0
1703710500000|2023-12-27 20:55:00|79.38|77.18|77.6|75.4|79.38|77.18|77.56|75.36|0
1703710800000|2023-12-27 21:00:00|77.76|75.56|77.35|75.15|77.89|75.69|77.31|75.11|0
1703711100000|2023-12-27 21:05:00|77.31|75.11|77.51|75.31|77.6|75.4|77.27|75.07|0
1703711400000|2023-12-27 21:10:00|77.47|75.27|77.51|75.31|77.56|75.36|77.39|75.19|0
1703711700000|2023-12-27 21:15:00|77.61|75.21|77.78|75.38|77.78|75.38|77.61|75.21|0
1703712000000|2023-12-27 21:20:00|77.73|75.33|77.77|75.37|77.77|75.37|77.65|75.25|0
1703712300000|2023-12-27 21:25:00|77.82|75.42|77.73|75.33|77.82|75.42|77.71|75.31|0
1703712600000|2023-12-27 21:30:00|77.77|75.37|77.69|75.29|77.77|75.37|77.69|75.29|0
1703712900000|2023-12-27 21:35:00|77.65|75.25|77.65|75.25|77.65|75.25|77.61|75.21|0
1703713200000|2023-12-27 21:40:00|77.61|75.21|77.65|75.25|77.65|75.25|77.61|75.21|0
1703713500000|2023-12-27 21:45:00|77.6|75.2|77.69|75.29|77.69|75.29|77.6|75.2|0
1703713800000|2023-12-27 21:50:00|77.64|75.24|77.64|75.24|77.69|75.29|77.6|75.2|0
1703714100000|2023-12-27 21:55:00|77.62|75.22|77.58|75.18|77.64|75.24|77.56|75.16|0
1703714400000|2023-12-27 22:00:00|77.59|75.19|77.64|75.24|77.64|75.24|77.59|75.19|0
1703714700000|2023-12-27 22:05:00|77.63|75.23|77.6|75.2|77.66|75.26|77.54|75.14|0
1703715000000|2023-12-27 22:10:00|77.58|75.18|77.61|75.21|77.61|75.21|77.58|75.18|0
1703715300000|2023-12-27 22:15:00|77.6|75.2|77.59|75.19|77.6|75.2|77.59|75.19|0
1703715600000|2023-12-27 22:20:00|77.57|75.17|77.58|75.18|77.59|75.19|77.57|75.17|0
1703715900000|2023-12-27 22:25:00|77.59|75.19|77.6|75.2|77.6|75.2|77.59|75.19|0
1703716200000|2023-12-27 22:30:00|77.59|75.19|77.59|75.19|77.6|75.2|77.59|75.19|0
1703716500000|2023-12-27 22:35:00|77.6|75.2|77.62|75.22|77.62|75.22|77.6|75.2|0
1703716800000|2023-12-27 22:40:00|77.6|75.2|77.62|75.22|77.62|75.22|77.6|75.2|0
1703717100000|2023-12-27 22:45:00|77.61|75.21|77.61|75.21|77.61|75.21|77.6|75.2|0
1703717400000|2023-12-27 22:50:00|77.59|75.19|77.59|75.19|77.59|75.19|77.59|75.19|0
1703717700000|2023-12-27 22:55:00|77.57|75.17|77.63|75.23|77.64|75.24|77.57|75.17|0
1703718000000|2023-12-27 23:00:00|77.65|75.25|77.63|75.23|77.91|75.51|77.58|75.18|0
1703718300000|2023-12-27 23:05:00|77.61|75.21|77.71|75.31|77.75|75.35|77.58|75.18|0
1703718600000|2023-12-27 23:10:00|77.69|75.29|77.62|75.22|77.71|75.31|77.62|75.22|0
1703718900000|2023-12-27 23:15:00|77.66|75.26|77.54|75.14|77.66|75.26|77.54|75.14|0
1703719200000|2023-12-27 23:20:00|77.5|75.1|77.58|75.18|77.58|75.18|77.5|75.1|0
1703719500000|2023-12-27 23:25:00|77.62|75.22|77.7|75.3|77.74|75.34|77.62|75.22|0
1703719800000|2023-12-27 23:30:00|77.74|75.34|77.78|75.38|77.82|75.42|77.7|75.3|0
1703720100000|2023-12-27 23:35:00|77.82|75.42|77.78|75.38|77.82|75.42|77.78|75.38|0
1703720400000|2023-12-27 23:40:00|77.74|75.34|77.7|75.3|77.74|75.34|77.66|75.26|0
1703720700000|2023-12-27 23:45:00|77.74|75.34|77.65|75.25|77.74|75.34|77.65|75.25|0
1703721000000|2023-12-27 23:50:00|77.61|75.21|77.61|75.21|77.7|75.3|77.61|75.21|0
1703721300000|2023-12-27 23:55:00|77.63|75.23|77.65|75.25|77.67|75.27|77.61|75.21|0
1703721600000|2023-12-28 00:00:00|77.61|75.21|77.45|75.05|77.65|75.25|77.41|75.01|0
1703721900000|2023-12-28 00:05:00|77.41|75.01|77.44|75.04|77.49|75.09|77.36|74.96|0
1703722200000|2023-12-28 00:10:00|77.49|75.09|77.4|75|77.49|75.09|77.36|74.96|0
1703722500000|2023-12-28 00:15:00|77.42|75.02|77.48|75.08|77.48|75.08|77.42|75.02|0
1703722800000|2023-12-28 00:20:00|77.46|75.06|77.4|75|77.48|75.08|77.4|75|0
1703723100000|2023-12-28 00:25:00|77.44|75.04|77.4|75|77.44|75.04|77.4|75|0
1703723400000|2023-12-28 00:30:00|77.44|75.04|77.32|74.92|77.44|75.04|77.32|74.92|0
1703723700000|2023-12-28 00:35:00|77.36|74.96|77.4|75|77.44|75.04|77.32|74.92|0
1703724000000|2023-12-28 00:40:00|77.36|74.96|77.35|74.95|77.4|75|77.35|74.95|0
1703724300000|2023-12-28 00:45:00|77.39|74.99|77.19|74.79|77.39|74.99|77.11|74.71|0
1703724600000|2023-12-28 00:50:00|77.17|74.77|77.31|74.91|77.35|74.95|77.15|74.75|0
1703724900000|2023-12-28 00:55:00|77.27|74.87|77.15|74.75|77.27|74.87|77.15|74.75|0
1703725200000|2023-12-28 01:00:00|77.19|74.79|77.06|74.66|77.19|74.79|77.02|74.62|0
1703725500000|2023-12-28 01:05:00|77.04|74.64|76.86|74.46|77.06|74.66|76.86|74.46|0
1703725800000|2023-12-28 01:10:00|76.88|74.48|77.02|74.62|77.02|74.62|76.86|74.46|0
1703726100000|2023-12-28 01:15:00|76.98|74.58|76.94|74.54|77.06|74.66|76.94|74.54|0
1703726400000|2023-12-28 01:20:00|76.98|74.58|76.94|74.54|76.98|74.58|76.94|74.54|0
1703726700000|2023-12-28 01:25:00|76.9|74.5|76.98|74.58|77.06|74.66|76.9|74.5|0
1703727000000|2023-12-28 01:30:00|76.83|74.63|76.83|74.63|76.92|74.72|76.79|74.59|0
1703727300000|2023-12-28 01:35:00|76.87|74.67|76.79|74.59|76.87|74.67|76.63|74.43|0
1703727600000|2023-12-28 01:40:00|76.75|74.55|76.63|74.43|76.75|74.55|76.63|74.43|0
1703727900000|2023-12-28 01:45:00|76.67|74.47|76.67|74.47|76.67|74.47|76.59|74.39|0
1703728200000|2023-12-28 01:50:00|76.71|74.51|76.67|74.47|76.75|74.55|76.63|74.43|0
1703728500000|2023-12-28 01:55:00|76.65|74.45|76.62|74.42|76.71|74.51|76.62|74.42|0
1703728800000|2023-12-28 02:00:00|76.58|74.38|76.58|74.38|76.62|74.42|76.58|74.38|0
1703729100000|2023-12-28 02:05:00|76.54|74.34|76.46|74.26|76.54|74.34|76.46|74.26|0
1703729400000|2023-12-28 02:10:00|76.5|74.3|76.62|74.42|76.7|74.5|76.5|74.3|0
1703729700000|2023-12-28 02:15:00|76.58|74.38|76.58|74.38|76.58|74.38|76.54|74.34|0
1703730000000|2023-12-28 02:20:00|76.54|74.34|76.58|74.38|76.62|74.42|76.54|74.34|0
1703730300000|2023-12-28 02:25:00|76.62|74.42|76.56|74.36|76.62|74.42|76.54|74.34|0
1703730600000|2023-12-28 02:30:00|76.54|74.34|76.49|74.29|76.54|74.34|76.45|74.25|0
1703730900000|2023-12-28 02:35:00|76.53|74.33|76.53|74.33|76.53|74.33|76.45|74.25|0
1703731200000|2023-12-28 02:40:00|76.49|74.29|76.61|74.41|76.69|74.49|76.49|74.29|0
1703731500000|2023-12-28 02:45:00|76.65|74.45|76.61|74.41|76.73|74.53|76.59|74.39|0
1703731800000|2023-12-28 02:50:00|76.57|74.37|76.57|74.37|76.57|74.37|76.53|74.33|0
1703732100000|2023-12-28 02:55:00|76.53|74.33|76.45|74.25|76.53|74.33|76.45|74.25|0
1703732400000|2023-12-28 03:00:00|76.49|74.29|76.57|74.37|76.57|74.37|76.45|74.25|0
1703732700000|2023-12-28 03:05:00|76.53|74.33|76.61|74.41|76.61|74.41|76.49|74.29|0
1703733000000|2023-12-28 03:10:00|76.65|74.45|76.65|74.45|76.65|74.45|76.65|74.45|0
1703733300000|2023-12-28 03:15:00|76.64|74.44|76.85|74.65|76.85|74.65|76.64|74.44|0
1703733600000|2023-12-28 03:20:00|76.81|74.61|76.97|74.77|76.97|74.77|76.81|74.61|0
1703733900000|2023-12-28 03:25:00|76.93|74.73|76.97|74.77|76.97|74.77|76.89|74.69|0
1703734200000|2023-12-28 03:30:00|76.93|74.73|76.88|74.68|76.93|74.73|76.8|74.6|0
1703734500000|2023-12-28 03:35:00|76.84|74.64|76.84|74.64|76.92|74.72|76.84|74.64|0
1703734800000|2023-12-28 03:40:00|76.86|74.66|76.84|74.64|76.88|74.68|76.8|74.6|0
1703735100000|2023-12-28 03:45:00|76.8|74.6|76.76|74.56|76.84|74.64|76.76|74.56|0
1703735400000|2023-12-28 03:50:00|76.72|74.52|76.72|74.52|76.72|74.52|76.68|74.48|0
1703735700000|2023-12-28 03:55:00|76.76|74.56|76.71|74.51|76.76|74.56|76.71|74.51|0
1703736000000|2023-12-28 04:00:00|76.67|74.47|76.67|74.47|76.71|74.51|76.67|74.47|0
1703736300000|2023-12-28 04:05:00|76.65|74.45|76.63|74.43|76.67|74.47|76.63|74.43|0
1703736600000|2023-12-28 04:10:00|76.59|74.39|76.63|74.43|76.63|74.43|76.59|74.39|0
1703736900000|2023-12-28 04:15:00|76.55|74.35|76.47|74.27|76.55|74.35|76.47|74.27|0
1703737200000|2023-12-28 04:20:00|76.51|74.31|76.51|74.31|76.55|74.35|76.51|74.31|0
1703737500000|2023-12-28 04:25:00|76.5|74.3|76.58|74.38|76.59|74.39|76.5|74.3|0
1703737800000|2023-12-28 04:30:00|76.54|74.34|76.58|74.38|76.58|74.38|76.54|74.34|0
1703738100000|2023-12-28 04:35:00|76.62|74.42|76.74|74.54|76.75|74.55|76.62|74.42|0
1703738400000|2023-12-28 04:40:00|76.79|74.59|76.78|74.58|76.79|74.59|76.78|74.58|0
1703738700000|2023-12-28 04:45:00|76.82|74.62|76.86|74.66|76.87|74.67|76.82|74.62|0
1703739000000|2023-12-28 04:50:00|76.84|74.64|76.86|74.66|76.86|74.66|76.82|74.62|0
1703739300000|2023-12-28 04:55:00|76.82|74.62|76.86|74.66|76.86|74.66|76.82|74.62|0
1703739600000|2023-12-28 05:00:00|76.82|74.62|76.74|74.54|76.82|74.62|76.74|74.54|0
1703739900000|2023-12-28 05:05:00|76.78|74.58|76.57|74.37|76.78|74.58|76.57|74.37|0
1703740200000|2023-12-28 05:10:00|76.61|74.41|76.65|74.45|76.7|74.5|76.57|74.37|0
1703740500000|2023-12-28 05:15:00|76.61|74.41|76.65|74.45|76.65|74.45|76.61|74.41|0
1703740800000|2023-12-28 05:20:00|76.63|74.43|76.65|74.45|76.65|74.45|76.61|74.41|0
1703741100000|2023-12-28 05:25:00|76.69|74.49|76.69|74.49|76.69|74.49|76.65|74.45|0
1703741400000|2023-12-28 05:30:00|76.73|74.53|76.69|74.49|76.81|74.61|76.65|74.45|0
1703741700000|2023-12-28 05:35:00|76.73|74.53|76.69|74.49|76.73|74.53|76.65|74.45|0
1703742000000|2023-12-28 05:40:00|76.73|74.53|76.73|74.53|76.81|74.61|76.69|74.49|0
1703742300000|2023-12-28 05:45:00|76.77|74.57|76.81|74.61|76.81|74.61|76.73|74.53|0
1703742600000|2023-12-28 05:50:00|76.77|74.57|76.73|74.53|76.77|74.57|76.69|74.49|0
1703742900000|2023-12-28 05:55:00|76.72|74.52|76.64|74.44|76.76|74.56|76.64|74.44|0
1703743200000|2023-12-28 06:00:00|76.66|74.46|76.6|74.4|76.68|74.48|76.56|74.36|0
1703743500000|2023-12-28 06:05:00|76.56|74.36|76.64|74.44|76.64|74.44|76.56|74.36|0
1703743800000|2023-12-28 06:10:00|76.6|74.4|76.64|74.44|76.68|74.48|76.6|74.4|0
1703744100000|2023-12-28 06:15:00|76.68|74.48|76.72|74.52|76.72|74.52|76.64|74.44|0
1703744400000|2023-12-28 06:20:00|76.68|74.48|76.56|74.36|76.68|74.48|76.56|74.36|0
1703744700000|2023-12-28 06:25:00|76.55|74.35|76.68|74.48|76.72|74.52|76.55|74.35|0
1703745000000|2023-12-28 06:30:00|76.7|74.5|76.71|74.51|76.72|74.52|76.67|74.47|0
1703745300000|2023-12-28 06:35:00|76.74|74.54|76.63|74.43|76.76|74.56|76.59|74.39|0
1703745600000|2023-12-28 06:40:00|76.59|74.39|76.67|74.47|76.67|74.47|76.59|74.39|0
1703745900000|2023-12-28 06:45:00|76.65|74.45|76.59|74.39|76.67|74.47|76.55|74.35|0
1703746200000|2023-12-28 06:50:00|76.55|74.35|76.51|74.31|76.59|74.39|76.51|74.31|0
1703746500000|2023-12-28 06:55:00|76.47|74.27|76.51|74.31|76.51|74.31|76.47|74.27|0
1703746800000|2023-12-28 07:00:00|76.55|74.35|76.54|74.34|76.59|74.39|76.5|74.3|0
1703747100000|2023-12-28 07:05:00|76.57|74.37|76.62|74.42|76.62|74.42|76.5|74.3|0
1703747400000|2023-12-28 07:10:00|76.6|74.4|76.58|74.38|76.62|74.42|76.54|74.34|0
1703747700000|2023-12-28 07:15:00|76.6|74.4|76.62|74.42|76.66|74.46|76.58|74.38|0
1703748000000|2023-12-28 07:20:00|76.58|74.38|76.46|74.26|76.62|74.42|76.42|74.22|0
1703748300000|2023-12-28 07:25:00|76.5|74.3|76.58|74.38|76.58|74.38|76.42|74.22|0
1703748600000|2023-12-28 07:30:00|76.54|74.34|76.54|74.34|76.58|74.38|76.5|74.3|0
1703748900000|2023-12-28 07:35:00|76.58|74.38|76.64|74.44|76.66|74.46|76.58|74.38|0
1703749200000|2023-12-28 07:40:00|76.66|74.46|76.66|74.46|76.66|74.46|76.53|74.33|0
1703749500000|2023-12-28 07:45:00|76.7|74.5|76.7|74.5|76.7|74.5|76.61|74.41|0
1703749800000|2023-12-28 07:50:00|76.65|74.45|76.65|74.45|76.7|74.5|76.65|74.45|0
1703750100000|2023-12-28 07:55:00|76.61|74.41|76.61|74.41|76.69|74.49|76.61|74.41|0
1703750400000|2023-12-28 08:00:00|76.65|74.45|76.61|74.41|76.77|74.57|76.57|74.37|0
1703750700000|2023-12-28 08:05:00|76.59|74.39|76.81|74.61|76.81|74.61|76.57|74.37|0
1703751000000|2023-12-28 08:10:00|76.77|74.57|76.77|74.57|76.77|74.57|76.65|74.45|0
1703751300000|2023-12-28 08:15:00|76.79|74.59|76.81|74.61|76.85|74.65|76.69|74.49|0
1703751600000|2023-12-28 08:20:00|76.85|74.65|77.01|74.81|77.05|74.85|76.81|74.61|0
1703751900000|2023-12-28 08:25:00|77.03|74.83|76.93|74.73|77.05|74.85|76.93|74.73|0
1703752200000|2023-12-28 08:30:00|76.95|74.75|77.09|74.89|77.13|74.93|76.93|74.73|0
1703752500000|2023-12-28 08:35:00|77.13|74.93|77.61|75.41|78.14|75.94|77.05|74.85|0
1703752800000|2023-12-28 08:40:00|77.66|75.46|77.69|75.49|77.78|75.58|77.57|75.37|0
1703753100000|2023-12-28 08:45:00|77.74|75.54|77.73|75.53|77.78|75.58|77.65|75.45|0
1703753400000|2023-12-28 08:50:00|77.78|75.58|77.69|75.49|77.82|75.62|77.65|75.45|0
1703753700000|2023-12-28 08:55:00|77.67|75.47|78.02|75.82|78.06|75.86|77.65|75.45|0
1703754000000|2023-12-28 09:00:00|77.94|75.74|78.18|75.98|78.18|75.98|77.94|75.74|0
1703754300000|2023-12-28 09:05:00|78.22|76.02|78.1|75.9|78.26|76.06|78.02|75.82|0
1703754600000|2023-12-28 09:10:00|78.06|75.86|78.22|76.02|78.22|76.02|78.02|75.82|0
1703754900000|2023-12-28 09:15:00|78.18|75.98|78.06|75.86|78.22|76.02|78.06|75.86|0
1703755200000|2023-12-28 09:20:00|78.1|75.9|78.09|75.89|78.14|75.94|77.97|75.77|0
1703755500000|2023-12-28 09:25:00|78.05|75.85|77.97|75.77|78.09|75.89|77.97|75.77|0
1703755800000|2023-12-28 09:30:00|78.01|75.81|78.05|75.85|78.09|75.89|77.97|75.77|0
1703756100000|2023-12-28 09:35:00|78.07|75.87|77.99|75.79|78.09|75.89|77.97|75.77|0
1703756400000|2023-12-28 09:40:00|78.01|75.81|78.09|75.89|78.17|75.97|78.01|75.81|0
1703756700000|2023-12-28 09:45:00|78.13|75.93|78.21|76.01|78.21|76.01|78.01|75.81|0
1703757000000|2023-12-28 09:50:00|78.19|75.99|78.21|76.01|78.21|76.01|78.05|75.85|0
1703757300000|2023-12-28 09:55:00|78.17|75.97|78.13|75.93|78.21|76.01|78.03|75.83|0
1703757600000|2023-12-28 10:00:00|78.09|75.89|77.92|75.72|78.09|75.89|77.92|75.72|0
1703757900000|2023-12-28 10:05:00|77.88|75.68|77.84|75.64|77.92|75.72|77.8|75.6|0
1703758200000|2023-12-28 10:10:00|77.88|75.68|77.84|75.64|77.88|75.68|77.79|75.59|0
1703758500000|2023-12-28 10:15:00|77.88|75.68|77.83|75.63|77.92|75.72|77.83|75.63|0
1703758800000|2023-12-28 10:20:00|77.87|75.67|77.87|75.67|77.92|75.72|77.83|75.63|0
1703759100000|2023-12-28 10:25:00|77.91|75.71|78|75.8|78.04|75.84|77.87|75.67|0
1703759400000|2023-12-28 10:30:00|77.98|75.78|77.95|75.75|77.98|75.78|77.83|75.63|0
1703759700000|2023-12-28 10:35:00|77.91|75.71|78.16|75.96|78.16|75.96|77.91|75.71|0
1703760000000|2023-12-28 10:40:00|78.2|76|78.24|76.04|78.36|76.16|78.2|76|0
1703760300000|2023-12-28 10:45:00|78.28|76.08|78.2|76|78.36|76.16|78.16|75.96|0
1703760600000|2023-12-28 10:50:00|78.28|76.08|78.32|76.12|78.36|76.16|78.24|76.04|0
1703760900000|2023-12-28 10:55:00|78.36|76.16|78.38|76.18|78.52|76.32|78.32|76.12|0
1703761200000|2023-12-28 11:00:00|78.36|76.16|78.15|75.95|78.44|76.24|78.15|75.95|0
1703761500000|2023-12-28 11:05:00|78.11|75.91|78.03|75.83|78.11|75.91|77.94|75.74|0
1703761800000|2023-12-28 11:10:00|78.05|75.85|78.05|75.85|78.11|75.91|78.01|75.81|0
1703762100000|2023-12-28 11:15:00|78.07|75.87|78.19|75.99|78.23|76.03|78.07|75.87|0
1703762400000|2023-12-28 11:20:00|78.17|75.97|78.31|76.11|78.31|76.11|78.15|75.95|0
1703762700000|2023-12-28 11:25:00|78.33|76.13|78.31|76.11|78.39|76.19|78.27|76.07|0
1703763000000|2023-12-28 11:30:00|78.27|76.07|78.31|76.11|78.35|76.15|78.23|76.03|0
1703763300000|2023-12-28 11:35:00|78.27|76.07|78.35|76.15|78.47|76.27|78.23|76.03|0
1703763600000|2023-12-28 11:40:00|78.37|76.17|78.47|76.27|78.47|76.27|78.31|76.11|0
1703763900000|2023-12-28 11:45:00|78.43|76.23|78.39|76.19|78.51|76.31|78.35|76.15|0
1703764200000|2023-12-28 11:50:00|78.43|76.23|78.38|76.18|78.43|76.23|78.34|76.14|0
1703764500000|2023-12-28 11:55:00|78.34|76.14|78.22|76.02|78.34|76.14|78.22|76.02|0
1703764800000|2023-12-28 12:00:00|78.26|76.06|78.34|76.14|78.34|76.14|78.22|76.02|0
1703765100000|2023-12-28 12:05:00|78.3|76.1|78.3|76.1|78.36|76.16|78.18|75.98|0
1703765400000|2023-12-28 12:10:00|78.34|76.14|78.13|75.93|78.34|76.14|78.13|75.93|0
1703765700000|2023-12-28 12:15:00|78.15|75.95|78.01|75.81|78.17|75.97|78.01|75.81|0
1703766000000|2023-12-28 12:20:00|78.05|75.85|78.09|75.89|78.13|75.93|78.01|75.81|0
1703766300000|2023-12-28 12:25:00|78.05|75.85|77.92|75.72|78.05|75.85|77.92|75.72|0
1703766600000|2023-12-28 12:30:00|77.96|75.76|77.84|75.64|78.05|75.85|77.84|75.64|0
1703766900000|2023-12-28 12:35:00|77.88|75.68|77.96|75.76|78|75.8|77.86|75.66|0
1703767200000|2023-12-28 12:40:00|78|75.8|77.96|75.76|78.04|75.84|77.96|75.76|0
1703767500000|2023-12-28 12:45:00|78|75.8|78.08|75.88|78.12|75.92|78|75.8|0
1703767800000|2023-12-28 12:50:00|78.04|75.84|78.04|75.84|78.08|75.88|77.92|75.72|0
1703768100000|2023-12-28 12:55:00|78.08|75.88|78.12|75.92|78.12|75.92|77.96|75.76|0
1703768400000|2023-12-28 13:00:00|78.08|75.88|77.03|74.83|78.12|75.92|77.03|74.83|0
1703768700000|2023-12-28 13:05:00|77.07|74.87|77.19|74.99|77.23|75.03|77.07|74.87|0
1703769000000|2023-12-28 13:10:00|77.23|75.03|77.31|75.11|77.31|75.11|77.19|74.99|0
1703769300000|2023-12-28 13:15:00|77.27|75.07|77.27|75.07|77.35|75.15|77.19|74.99|0
1703769600000|2023-12-28 13:20:00|77.23|75.03|77.11|74.91|77.23|75.03|77.11|74.91|0
1703769900000|2023-12-28 13:25:00|77.07|74.87|77.11|74.91|77.23|75.03|77.07|74.87|0
1703770200000|2023-12-28 13:30:00|77.02|74.82|77.23|75.03|77.27|75.07|76.86|74.66|0
1703770500000|2023-12-28 13:35:00|77.21|75.01|77.18|74.98|77.23|75.03|77.06|74.86|0
1703770800000|2023-12-28 13:40:00|77.14|74.94|77.06|74.86|77.14|74.94|76.98|74.78|0
1703771100000|2023-12-28 13:45:00|77.1|74.9|77.31|75.11|77.35|75.15|77.1|74.9|0
1703771400000|2023-12-28 13:50:00|77.35|75.15|77.43|75.23|77.67|75.47|77.35|75.15|0
1703771700000|2023-12-28 13:55:00|77.39|75.19|77.88|75.68|77.88|75.68|77.39|75.19|0
1703772000000|2023-12-28 14:00:00|77.84|75.64|77.92|75.72|77.96|75.76|77.67|75.47|0
1703772300000|2023-12-28 14:05:00|77.88|75.68|77.75|75.55|77.92|75.72|77.75|75.55|0
1703772600000|2023-12-28 14:10:00|77.73|75.53|77.67|75.47|77.92|75.72|77.67|75.47|0
1703772900000|2023-12-28 14:15:00|77.71|75.51|77.58|75.38|77.71|75.51|77.46|75.26|0
1703773200000|2023-12-28 14:20:00|77.54|75.34|77.46|75.26|77.67|75.47|77.42|75.22|0
1703773500000|2023-12-28 14:25:00|77.5|75.3|77.54|75.34|77.75|75.55|77.34|75.14|0
1703773800000|2023-12-28 14:30:00|77.42|75.22|77.01|74.81|77.42|75.22|76.6|74.4|0
1703774100000|2023-12-28 14:35:00|76.97|74.77|76.84|74.64|77.13|74.93|76.8|74.6|0
1703774400000|2023-12-28 14:40:00|76.8|74.6|77.37|75.17|77.45|75.25|76.58|74.38|0
1703774700000|2023-12-28 14:45:00|77.33|75.13|77.04|74.84|77.54|75.34|77|74.8|0
1703775000000|2023-12-28 14:50:00|77|74.8|77|74.8|77.25|75.05|76.84|74.64|0
1703775300000|2023-12-28 14:55:00|76.96|74.76|76.86|74.66|77|74.8|76.72|74.52|0
1703775600000|2023-12-28 15:00:00|76.88|74.68|77.2|75|77.2|75|76.84|74.64|0
1703775900000|2023-12-28 15:05:00|77.16|74.96|77.28|75.08|77.49|75.29|77.12|74.92|0
1703776200000|2023-12-28 15:10:00|77.24|75.04|77.28|75.08|77.45|75.25|77.04|74.84|0
1703776500000|2023-12-28 15:15:00|77.32|75.12|77.2|75|77.32|75.12|77|74.8|0
1703776800000|2023-12-28 15:20:00|77.16|74.96|77.02|74.82|77.28|75.08|76.99|74.79|0
1703777100000|2023-12-28 15:25:00|77.03|74.83|76.71|74.51|77.03|74.83|76.71|74.51|0
1703777400000|2023-12-28 15:30:00|76.67|74.47|76.58|74.38|76.79|74.59|76.54|74.34|0
1703777700000|2023-12-28 15:35:00|76.62|74.42|76.75|74.55|76.75|74.55|76.54|74.34|0
1703778000000|2023-12-28 15:40:00|76.7|74.5|76.7|74.5|76.87|74.67|76.46|74.26|0
1703778300000|2023-12-28 15:45:00|76.74|74.54|76.34|74.14|76.83|74.63|76.34|74.14|0
1703778600000|2023-12-28 15:50:00|76.3|74.1|76.66|74.46|76.74|74.54|76.3|74.1|0
1703778900000|2023-12-28 15:55:00|76.62|74.42|76.98|74.78|77.19|74.99|76.54|74.34|0
1703779200000|2023-12-28 16:00:00|77.03|74.83|77.15|74.95|77.23|75.03|76.9|74.7|0
1703779500000|2023-12-28 16:05:00|77.11|74.91|77.15|74.95|77.51|75.31|76.98|74.78|0
1703779800000|2023-12-28 16:10:00|77.1|74.9|77.14|74.94|77.27|75.07|76.94|74.74|0
1703780100000|2023-12-28 16:15:00|77.1|74.9|77.68|75.48|77.72|75.52|77.1|74.9|0
1703780400000|2023-12-28 16:20:00|77.72|75.52|77.47|75.27|77.76|75.56|77.18|74.98|0
1703780700000|2023-12-28 16:25:00|77.43|75.23|77.39|75.19|77.76|75.56|77.26|75.06|0
1703781000000|2023-12-28 16:30:00|77.3|75.1|77.77|75.57|77.77|75.57|77.16|74.96|0
1703781300000|2023-12-28 16:35:00|77.81|75.61|77.68|75.48|77.89|75.69|77.64|75.44|0
1703781600000|2023-12-28 16:40:00|77.64|75.44|77.48|75.28|77.64|75.44|77.39|75.19|0
1703781900000|2023-12-28 16:45:00|77.43|75.23|77.47|75.27|77.6|75.4|77.39|75.19|0
1703782200000|2023-12-28 16:50:00|77.43|75.23|77.43|75.23|77.56|75.36|77.31|75.11|0
1703782500000|2023-12-28 16:55:00|77.45|75.25|77.64|75.44|77.72|75.52|77.39|75.19|0
1703782800000|2023-12-28 17:00:00|77.68|75.48|77.27|75.07|77.76|75.56|77.23|75.03|0
1703783100000|2023-12-28 17:05:00|77.23|75.03|77.26|75.06|77.27|75.07|77.1|74.9|0
1703783400000|2023-12-28 17:10:00|77.22|75.02|77.47|75.27|77.49|75.29|77.14|74.94|0
1703783700000|2023-12-28 17:15:00|77.43|75.23|77.34|75.14|77.43|75.23|77.26|75.06|0
1703784000000|2023-12-28 17:20:00|77.3|75.1|77.38|75.18|77.59|75.39|77.3|75.1|0
1703784300000|2023-12-28 17:25:00|77.42|75.22|77.55|75.35|77.55|75.35|77.34|75.14|0
1703784600000|2023-12-28 17:30:00|77.59|75.39|77.22|75.02|77.59|75.39|77.18|74.98|0
1703784900000|2023-12-28 17:35:00|77.18|74.98|77.18|74.98|77.26|75.06|77.13|74.93|0
1703785200000|2023-12-28 17:40:00|77.13|74.93|77.05|74.85|77.22|75.02|77.05|74.85|0
1703785500000|2023-12-28 17:45:00|77.01|74.81|77.25|75.05|77.25|75.05|76.89|74.69|0
1703785800000|2023-12-28 17:50:00|77.3|75.1|76.91|74.71|77.3|75.1|76.89|74.69|0
1703786100000|2023-12-28 17:55:00|76.84|74.64|76.97|74.77|77.01|74.81|76.68|74.48|0
1703786400000|2023-12-28 18:00:00|76.93|74.73|77.68|75.48|78.24|76.04|76.84|74.64|0
1703786700000|2023-12-28 18:05:00|77.74|75.54|77.33|75.13|78.32|76.12|77.33|75.13|0
1703787000000|2023-12-28 18:10:00|77.37|75.17|77.58|75.38|77.74|75.54|77.17|74.97|0
1703787300000|2023-12-28 18:15:00|77.53|75.33|77.16|74.96|77.58|75.38|77.12|74.92|0
1703787600000|2023-12-28 18:20:00|77.12|74.92|77.04|74.84|77.25|75.05|77.04|74.84|0
1703787900000|2023-12-28 18:25:00|77.08|74.88|77.33|75.13|77.41|75.21|77.08|74.88|0
1703788200000|2023-12-28 18:30:00|77.24|75.04|77.04|74.84|77.33|75.13|77.04|74.84|0
1703788500000|2023-12-28 18:35:00|77.08|74.88|76.87|74.67|77.12|74.92|76.55|74.35|0
1703788800000|2023-12-28 18:40:00|76.83|74.63|77.24|75.04|77.36|75.16|76.83|74.63|0
1703789100000|2023-12-28 18:45:00|77.2|75|77.4|75.2|77.48|75.28|77.2|75|0
1703789400000|2023-12-28 18:50:00|77.36|75.16|77.16|74.96|77.36|75.16|76.99|74.79|0
1703789700000|2023-12-28 18:55:00|77.2|75|77.32|75.12|77.44|75.24|77.2|75|0
1703790000000|2023-12-28 19:00:00|77.36|75.16|76.95|74.75|77.36|75.16|76.95|74.75|0
1703790300000|2023-12-28 19:05:00|76.99|74.79|76.99|74.79|77.15|74.95|76.95|74.75|0
1703790600000|2023-12-28 19:10:00|77.03|74.83|76.86|74.66|77.09|74.89|76.7|74.5|0
1703790900000|2023-12-28 19:15:00|76.91|74.71|76.94|74.74|76.94|74.74|76.7|74.5|0
1703791200000|2023-12-28 19:20:00|76.9|74.7|76.78|74.58|77.07|74.87|76.74|74.54|0
1703791500000|2023-12-28 19:25:00|76.82|74.62|76.74|74.54|76.82|74.62|76.66|74.46|0
1703791800000|2023-12-28 19:30:00|76.78|74.58|76.86|74.66|77.06|74.86|76.54|74.34|0
1703792100000|2023-12-28 19:35:00|76.82|74.62|76.78|74.58|76.9|74.7|76.53|74.33|0
1703792400000|2023-12-28 19:40:00|76.74|74.54|76.9|74.7|76.94|74.74|76.65|74.45|0
1703792700000|2023-12-28 19:45:00|76.92|74.72|76.77|74.57|77.1|74.9|76.77|74.57|0
1703793000000|2023-12-28 19:50:00|76.81|74.61|77.14|74.94|77.18|74.98|76.81|74.61|0
1703793300000|2023-12-28 19:55:00|77.18|74.98|76.98|74.78|77.18|74.98|76.85|74.65|0
1703793600000|2023-12-28 20:00:00|77.02|74.82|77.22|75.02|77.38|75.18|76.97|74.77|0
1703793900000|2023-12-28 20:05:00|77.26|75.06|77.14|74.94|77.34|75.14|77.01|74.81|0
1703794200000|2023-12-28 20:10:00|77.18|74.98|77.5|75.3|77.83|75.63|77.14|74.94|0
1703794500000|2023-12-28 20:15:00|77.54|75.34|77.13|74.93|77.87|75.67|77.09|74.89|0
1703794800000|2023-12-28 20:20:00|77.09|74.89|77.38|75.18|77.38|75.18|77.05|74.85|0
1703795100000|2023-12-28 20:25:00|77.34|75.14|77.46|75.26|77.62|75.42|77.25|75.05|0
1703795400000|2023-12-28 20:30:00|77.42|75.22|77.33|75.13|77.42|75.22|77.21|75.01|0
1703795700000|2023-12-28 20:35:00|77.29|75.09|77.05|74.85|77.29|75.09|76.97|74.77|0
1703796000000|2023-12-28 20:40:00|77.03|74.83|76.84|74.64|77.13|74.93|76.72|74.52|0
1703796300000|2023-12-28 20:45:00|76.8|74.6|77.29|75.09|77.53|75.33|76.8|74.6|0
1703796600000|2023-12-28 20:50:00|77.45|75.25|78.11|75.91|78.11|75.91|77.17|74.97|0
1703796900000|2023-12-28 20:55:00|78.15|75.95|77.61|75.41|78.36|76.16|77.53|75.33|0
1703797200000|2023-12-28 21:00:00|77.53|75.33|77.53|75.33|77.7|75.5|77.41|75.21|0
1703797500000|2023-12-28 21:05:00|77.49|75.29|77.45|75.25|77.49|75.29|77.28|75.08|0
1703797800000|2023-12-28 21:10:00|77.49|75.29|77.49|75.29|77.53|75.33|77.41|75.21|0
1703798100000|2023-12-28 21:15:00|77.51|75.11|77.5|75.1|77.55|75.15|77.46|75.06|0
1703798400000|2023-12-28 21:20:00|77.46|75.06|77.38|74.98|77.5|75.1|77.3|74.9|0
1703798700000|2023-12-28 21:25:00|77.42|75.02|77.38|74.98|77.46|75.06|77.38|74.98|0
1703799000000|2023-12-28 21:30:00|77.42|75.02|77.5|75.1|77.5|75.1|77.42|75.02|0
1703799300000|2023-12-28 21:35:00|77.46|75.06|77.5|75.1|77.5|75.1|77.42|75.02|0
1703799600000|2023-12-28 21:40:00|77.54|75.14|77.54|75.14|77.54|75.14|77.46|75.06|0
1703799900000|2023-12-28 21:45:00|77.52|75.12|77.66|75.26|77.66|75.26|77.5|75.1|0
1703800200000|2023-12-28 21:50:00|77.62|75.22|77.62|75.22|77.66|75.26|77.54|75.14|0
1703800500000|2023-12-28 21:55:00|77.6|75.2|77.6|75.2|77.62|75.22|77.56|75.16|0
1703800800000|2023-12-28 22:00:00|77.58|75.18|77.61|75.21|77.63|75.23|77.57|75.17|0
1703801100000|2023-12-28 22:05:00|77.63|75.23|77.63|75.23|77.63|75.23|77.63|75.23|0
1703801400000|2023-12-28 22:10:00|77.61|75.21|77.57|75.17|77.61|75.21|77.57|75.17|0
1703801700000|2023-12-28 22:15:00|77.56|75.16|77.55|75.15|77.6|75.2|77.5|75.1|0
1703802000000|2023-12-28 22:20:00|77.52|75.12|77.5|75.1|77.59|75.19|77.5|75.1|0
1703802300000|2023-12-28 22:25:00|77.51|75.11|77.51|75.11|77.51|75.11|77.51|75.11|0
1703802600000|2023-12-28 22:30:00|77.5|75.1|77.52|75.12|77.52|75.12|77.5|75.1|0
1703802900000|2023-12-28 22:35:00|77.5|75.1|77.5|75.1|77.5|75.1|77.49|75.09|0
1703803200000|2023-12-28 22:40:00|77.51|75.11|77.57|75.17|77.57|75.17|77.51|75.11|0
1703803500000|2023-12-28 22:45:00|77.55|75.15|77.54|75.14|77.55|75.15|77.52|75.12|0
1703803800000|2023-12-28 22:50:00|77.56|75.16|77.55|75.15|77.56|75.16|77.51|75.11|0
1703804100000|2023-12-28 22:55:00|77.54|75.14|77.55|75.15|77.55|75.15|77.54|75.14|0
1703804400000|2023-12-28 23:00:00|77.58|75.18|77.52|75.12|77.64|75.24|77.42|75.02|0
1703804700000|2023-12-28 23:05:00|77.5|75.1|77.35|74.95|77.52|75.12|77.35|74.95|0
1703805000000|2023-12-28 23:10:00|77.39|74.99|77.43|75.03|77.47|75.07|77.35|74.95|0
1703805300000|2023-12-28 23:15:00|77.39|74.99|77.35|74.95|77.47|75.07|77.31|74.91|0
1703805600000|2023-12-28 23:20:00|77.39|74.99|77.31|74.91|77.39|74.99|77.31|74.91|0
1703805900000|2023-12-28 23:25:00|77.27|74.87|77.22|74.82|77.27|74.87|77.22|74.82|0
1703806200000|2023-12-28 23:30:00|77.25|74.85|77.35|74.95|77.35|74.95|77.25|74.85|0
1703806500000|2023-12-28 23:35:00|77.39|74.99|77.22|74.82|77.43|75.03|77.22|74.82|0
1703806800000|2023-12-28 23:40:00|77.18|74.78|77.2|74.8|77.22|74.82|77.18|74.78|0
1703807100000|2023-12-28 23:45:00|77.22|74.82|77.26|74.86|77.34|74.94|77.22|74.82|0
1703807400000|2023-12-28 23:50:00|77.3|74.9|77.18|74.78|77.3|74.9|77.18|74.78|0
1703807700000|2023-12-28 23:55:00|77.16|74.76|77.22|74.82|77.26|74.86|77.14|74.74|0
1703808000000|2023-12-29 00:00:00|77.26|74.86|77.22|74.82|77.34|74.94|77.13|74.73|0
1703808300000|2023-12-29 00:05:00|77.17|74.77|77.3|74.9|77.3|74.9|77.17|74.77|0
1703808600000|2023-12-29 00:10:00|77.32|74.92|77.25|74.85|77.34|74.94|77.25|74.85|0
1703808900000|2023-12-29 00:15:00|77.29|74.89|77.25|74.85|77.33|74.93|77.21|74.81|0
1703809200000|2023-12-29 00:20:00|77.21|74.81|77.25|74.85|77.29|74.89|77.17|74.77|0
1703809500000|2023-12-29 00:25:00|77.29|74.89|77.21|74.81|77.29|74.89|77.21|74.81|0
1703809800000|2023-12-29 00:30:00|77.19|74.79|77.25|74.85|77.25|74.85|77.17|74.77|0
1703810100000|2023-12-29 00:35:00|77.29|74.89|77.21|74.81|77.29|74.89|77.21|74.81|0
1703810400000|2023-12-29 00:40:00|77.25|74.85|77.33|74.93|77.33|74.93|77.21|74.81|0
1703810700000|2023-12-29 00:45:00|77.29|74.89|77.2|74.8|77.29|74.89|77.16|74.76|0
1703811000000|2023-12-29 00:50:00|77.16|74.76|77.2|74.8|77.2|74.8|77.16|74.76|0
1703811300000|2023-12-29 00:55:00|77.16|74.76|77.16|74.76|77.2|74.8|77.16|74.76|0
1703811600000|2023-12-29 01:00:00|77.2|74.8|77.24|74.84|77.24|74.84|77.16|74.76|0
1703811900000|2023-12-29 01:05:00|77.28|74.88|77.48|75.08|77.57|75.17|77.28|74.88|0
1703812200000|2023-12-29 01:10:00|77.53|75.13|77.36|74.96|77.53|75.13|77.36|74.96|0
1703812500000|2023-12-29 01:15:00|77.32|74.92|77.24|74.84|77.36|74.96|77.24|74.84|0
1703812800000|2023-12-29 01:20:00|77.26|74.86|77.32|74.92|77.32|74.92|77.24|74.84|0
1703813100000|2023-12-29 01:25:00|77.36|74.96|77.27|74.87|77.36|74.96|77.27|74.87|0
1703813400000|2023-12-29 01:30:00|77.17|74.97|77.17|74.97|77.22|75.02|77.09|74.89|0
1703813700000|2023-12-29 01:35:00|77.13|74.93|77.05|74.85|77.17|74.97|77.01|74.81|0
1703814000000|2023-12-29 01:40:00|77.09|74.89|76.97|74.77|77.17|74.97|76.97|74.77|0
1703814300000|2023-12-29 01:45:00|77.01|74.81|77.05|74.85|77.05|74.85|76.97|74.77|0
1703814600000|2023-12-29 01:50:00|77.09|74.89|77.13|74.93|77.15|74.95|77.03|74.83|0
1703814900000|2023-12-29 01:55:00|77.17|74.97|77.21|75.01|77.25|75.05|77.13|74.93|0
1703815200000|2023-12-29 02:00:00|77.17|74.97|77.08|74.88|77.17|74.97|77|74.8|0
1703815500000|2023-12-29 02:05:00|77.12|74.92|77.16|74.96|77.16|74.96|77.08|74.88|0
1703815800000|2023-12-29 02:10:00|77.21|75.01|77.12|74.92|77.25|75.05|77.12|74.92|0
1703816100000|2023-12-29 02:15:00|77.16|74.96|77.16|74.96|77.16|74.96|77.12|74.92|0
1703816400000|2023-12-29 02:20:00|77.18|74.98|77.08|74.88|77.2|75|77.08|74.88|0
1703816700000|2023-12-29 02:25:00|77.1|74.9|77.12|74.92|77.16|74.96|77.08|74.88|0
1703817000000|2023-12-29 02:30:00|77.16|74.96|77.12|74.92|77.16|74.96|77.1|74.9|0
1703817300000|2023-12-29 02:35:00|77.08|74.88|77.07|74.87|77.12|74.92|77.07|74.87|0
1703817600000|2023-12-29 02:40:00|77.11|74.91|76.99|74.79|77.11|74.91|76.99|74.79|0
1703817900000|2023-12-29 02:45:00|76.95|74.75|76.99|74.79|76.99|74.79|76.91|74.71|0
1703818200000|2023-12-29 02:50:00|77.01|74.81|77.07|74.87|77.11|74.91|77.01|74.81|0
1703818500000|2023-12-29 02:55:00|77.03|74.83|77.07|74.87|77.07|74.87|77.03|74.83|0
1703818800000|2023-12-29 03:00:00|77.03|74.83|76.99|74.79|77.03|74.83|76.91|74.71|0
1703819100000|2023-12-29 03:05:00|76.95|74.75|76.94|74.74|76.99|74.79|76.94|74.74|0
1703819400000|2023-12-29 03:10:00|76.9|74.7|76.86|74.66|76.9|74.7|76.86|74.66|0
1703819700000|2023-12-29 03:15:00|76.82|74.62|76.9|74.7|76.94|74.74|76.82|74.62|0
1703820000000|2023-12-29 03:20:00|76.86|74.66|76.94|74.74|76.94|74.74|76.86|74.66|0
1703820300000|2023-12-29 03:25:00|76.98|74.78|76.94|74.74|76.98|74.78|76.94|74.74|0
1703820600000|2023-12-29 03:30:00|76.9|74.7|76.9|74.7|76.94|74.74|76.9|74.7|0
1703820900000|2023-12-29 03:35:00|76.94|74.74|76.98|74.78|76.98|74.78|76.9|74.7|0
1703821200000|2023-12-29 03:40:00|76.94|74.74|76.98|74.78|76.98|74.78|76.94|74.74|0
1703821500000|2023-12-29 03:45:00|76.97|74.77|76.93|74.73|76.97|74.77|76.93|74.73|0
1703821800000|2023-12-29 03:50:00|76.97|74.77|76.97|74.77|76.97|74.77|76.93|74.73|0
1703822100000|2023-12-29 03:55:00|77.01|74.81|76.97|74.77|77.01|74.81|76.97|74.77|0
1703822400000|2023-12-29 04:00:00|76.93|74.73|76.89|74.69|76.93|74.73|76.89|74.69|0
1703822700000|2023-12-29 04:05:00|76.85|74.65|76.85|74.65|76.85|74.65|76.85|74.65|0
1703823000000|2023-12-29 04:10:00|76.89|74.69|76.89|74.69|76.89|74.69|76.85|74.65|0
1703823300000|2023-12-29 04:15:00|76.85|74.65|76.93|74.73|76.97|74.77|76.85|74.65|0
1703823600000|2023-12-29 04:20:00|76.95|74.75|77.09|74.89|77.13|74.93|76.93|74.73|0
1703823900000|2023-12-29 04:25:00|77.05|74.85|77.09|74.89|77.09|74.89|77.05|74.85|0
1703824200000|2023-12-29 04:30:00|77.11|74.91|77.04|74.84|77.11|74.91|77.04|74.84|0
1703824500000|2023-12-29 04:35:00|77|74.8|77.08|74.88|77.08|74.88|77|74.8|0
1703824800000|2023-12-29 04:40:00|77.11|74.91|77.16|74.96|77.17|74.97|77.11|74.91|0
1703825100000|2023-12-29 04:45:00|77.14|74.94|77.04|74.84|77.16|74.96|77.04|74.84|0
1703825400000|2023-12-29 04:50:00|77.08|74.88|77.08|74.88|77.12|74.92|77.04|74.84|0
1703825700000|2023-12-29 04:55:00|77.04|74.84|77.08|74.88|77.08|74.88|77.04|74.84|0
1703826000000|2023-12-29 05:00:00|77.04|74.84|77.04|74.84|77.08|74.88|77|74.8|0
1703826300000|2023-12-29 05:05:00|77|74.8|76.95|74.75|77.04|74.84|76.91|74.71|0
1703826600000|2023-12-29 05:10:00|76.99|74.79|76.95|74.75|76.99|74.79|76.91|74.71|0
1703826900000|2023-12-29 05:15:00|76.91|74.71|76.95|74.75|76.95|74.75|76.87|74.67|0
1703827200000|2023-12-29 05:20:00|76.99|74.79|77.03|74.83|77.03|74.83|76.99|74.79|0
1703827500000|2023-12-29 05:25:00|77.01|74.81|76.91|74.71|77.01|74.81|76.91|74.71|0
1703827800000|2023-12-29 05:30:00|76.95|74.75|77.03|74.83|77.07|74.87|76.95|74.75|0
1703828100000|2023-12-29 05:35:00|76.99|74.79|76.99|74.79|76.99|74.79|76.95|74.75|0
1703828400000|2023-12-29 05:40:00|76.97|74.77|76.94|74.74|76.99|74.79|76.94|74.74|0
1703828700000|2023-12-29 05:45:00|76.97|74.77|76.98|74.78|76.99|74.79|76.94|74.74|0
1703829000000|2023-12-29 05:50:00|76.96|74.76|76.98|74.78|77|74.8|76.96|74.76|0
1703829300000|2023-12-29 05:55:00|76.94|74.74|76.86|74.66|76.94|74.74|76.86|74.66|0
1703829600000|2023-12-29 06:00:00|76.82|74.62|76.78|74.58|76.86|74.66|76.78|74.58|0
1703829900000|2023-12-29 06:05:00|76.82|74.62|76.82|74.62|76.86|74.66|76.82|74.62|0
1703830200000|2023-12-29 06:10:00|76.84|74.64|76.81|74.61|76.86|74.66|76.81|74.61|0
1703830500000|2023-12-29 06:15:00|76.86|74.66|76.81|74.61|76.86|74.66|76.81|74.61|0
1703831100000|2023-12-29 06:25:00|76.85|74.65|76.77|74.57|76.85|74.65|76.77|74.57|0
1703831400000|2023-12-29 06:30:00|76.79|74.59|76.77|74.57|76.81|74.61|76.75|74.55|0
1703831700000|2023-12-29 06:35:00|76.79|74.59|76.77|74.57|76.81|74.61|76.73|74.53|0
1703832000000|2023-12-29 06:40:00|76.81|74.61|76.77|74.57|76.81|74.61|76.77|74.57|0
1703832300000|2023-12-29 06:45:00|76.75|74.55|76.72|74.52|76.75|74.55|76.68|74.48|0
1703832600000|2023-12-29 06:50:00|76.68|74.48|76.68|74.48|76.68|74.48|76.68|74.48|0
1703832900000|2023-12-29 06:55:00|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1703833200000|2023-12-29 07:00:00|76.76|74.56|76.68|74.48|76.76|74.56|76.64|74.44|0
1703833500000|2023-12-29 07:05:00|76.72|74.52|76.64|74.44|76.72|74.52|76.6|74.4|0
1703833800000|2023-12-29 07:10:00|76.6|74.4|76.6|74.4|76.68|74.48|76.6|74.4|0
1703834100000|2023-12-29 07:15:00|76.64|74.44|76.63|74.43|76.64|74.44|76.59|74.39|0
1703834400000|2023-12-29 07:20:00|76.59|74.39|76.63|74.43|76.68|74.48|76.59|74.39|0
1703834700000|2023-12-29 07:25:00|76.59|74.39|76.67|74.47|76.67|74.47|76.59|74.39|0
1703835000000|2023-12-29 07:30:00|76.71|74.51|76.63|74.43|76.71|74.51|76.59|74.39|0
1703835300000|2023-12-29 07:35:00|76.59|74.39|76.59|74.39|76.63|74.43|76.59|74.39|0
1703835600000|2023-12-29 07:40:00|76.61|74.41|76.71|74.51|76.71|74.51|76.59|74.39|0
1703835900000|2023-12-29 07:45:00|76.73|74.53|76.71|74.51|76.77|74.57|76.67|74.47|0
1703836200000|2023-12-29 07:50:00|76.75|74.55|76.71|74.51|76.75|74.55|76.67|74.47|0
1703836500000|2023-12-29 07:55:00|76.75|74.55|76.77|74.57|76.79|74.59|76.67|74.47|0
1703836800000|2023-12-29 08:00:00|76.75|74.55|76.5|74.3|76.75|74.55|76.5|74.3|0
1703837100000|2023-12-29 08:05:00|76.46|74.26|76.64|74.44|76.64|74.44|76.42|74.22|0
1703837400000|2023-12-29 08:10:00|76.62|74.42|76.42|74.22|76.62|74.42|76.42|74.22|0
1703837700000|2023-12-29 08:15:00|76.44|74.24|76.34|74.14|76.44|74.24|76.25|74.05|0
1703838000000|2023-12-29 08:20:00|76.29|74.09|76.29|74.09|76.38|74.18|76.25|74.05|0
1703838300000|2023-12-29 08:25:00|76.25|74.05|76.09|73.89|76.29|74.09|76.09|73.89|0
1703838600000|2023-12-29 08:30:00|76.13|73.93|76.21|74.01|76.29|74.09|76.13|73.93|0
1703838900000|2023-12-29 08:35:00|76.25|74.05|76.29|74.09|76.33|74.13|76.21|74.01|0
1703839200000|2023-12-29 08:40:00|76.33|74.13|76.41|74.21|76.45|74.25|76.29|74.09|0
1703839500000|2023-12-29 08:45:00|76.43|74.23|76.61|74.41|76.61|74.41|76.37|74.17|0
1703839800000|2023-12-29 08:50:00|76.57|74.37|76.53|74.33|76.61|74.41|76.49|74.29|0
1703840100000|2023-12-29 08:55:00|76.55|74.35|76.53|74.33|76.73|74.53|76.53|74.33|0
1703840400000|2023-12-29 09:00:00|76.49|74.29|76.45|74.25|76.57|74.37|76.45|74.25|0
1703840700000|2023-12-29 09:05:00|76.43|74.23|76.44|74.24|76.48|74.28|76.36|74.16|0
1703841000000|2023-12-29 09:10:00|76.48|74.28|76.52|74.32|76.6|74.4|76.44|74.24|0
1703841300000|2023-12-29 09:15:00|76.56|74.36|76.52|74.32|76.69|74.49|76.52|74.32|0
1703841600000|2023-12-29 09:20:00|76.56|74.36|76.68|74.48|76.68|74.48|76.52|74.32|0
1703841900000|2023-12-29 09:25:00|76.64|74.44|76.68|74.48|76.72|74.52|76.56|74.36|0
1703842200000|2023-12-29 09:30:00|76.72|74.52|76.64|74.44|76.72|74.52|76.56|74.36|0
1703842500000|2023-12-29 09:35:00|76.66|74.46|76.76|74.56|76.8|74.6|76.6|74.4|0
1703842800000|2023-12-29 09:40:00|76.72|74.52|76.92|74.72|76.92|74.72|76.68|74.48|0
1703843100000|2023-12-29 09:45:00|76.96|74.76|76.96|74.76|77.04|74.84|76.88|74.68|0
1703843400000|2023-12-29 09:50:00|76.92|74.72|77.02|74.82|77.02|74.82|76.84|74.64|0
1703843700000|2023-12-29 09:55:00|77.04|74.84|77.08|74.88|77.08|74.88|77|74.8|0
1703844000000|2023-12-29 10:00:00|77.04|74.84|77.1|74.9|77.16|74.96|77|74.8|0
1703844300000|2023-12-29 10:05:00|77.12|74.92|77.12|74.92|77.16|74.96|77.04|74.84|0
1703844600000|2023-12-29 10:10:00|77.16|74.96|77.04|74.84|77.16|74.96|77|74.8|0
1703844900000|2023-12-29 10:15:00|77.08|74.88|77.24|75.04|77.28|75.08|76.87|74.67|0
1703845200000|2023-12-29 10:20:00|77.26|75.06|77.24|75.04|77.28|75.08|77.2|75|0
1703845500000|2023-12-29 10:25:00|77.28|75.08|77.24|75.04|77.28|75.08|77.16|74.96|0
1703845800000|2023-12-29 10:30:00|77.26|75.06|77.2|75|77.32|75.12|77.2|75|0
1703846100000|2023-12-29 10:35:00|77.15|74.95|77.03|74.83|77.15|74.95|76.99|74.79|0
1703846400000|2023-12-29 10:40:00|77.07|74.87|77.03|74.83|77.11|74.91|76.95|74.75|0
1703846700000|2023-12-29 10:45:00|77.07|74.87|77.11|74.91|77.11|74.91|76.95|74.75|0
1703847000000|2023-12-29 10:50:00|77.09|74.89|76.95|74.75|77.11|74.91|76.9|74.7|0
1703847300000|2023-12-29 10:55:00|76.97|74.77|76.98|74.78|77.03|74.83|76.86|74.66|0
1703847600000|2023-12-29 11:00:00|76.94|74.74|76.98|74.78|77.11|74.91|76.94|74.74|0
1703847900000|2023-12-29 11:05:00|77.02|74.82|76.94|74.74|77.02|74.82|76.94|74.74|0
1703848200000|2023-12-29 11:10:00|76.98|74.78|77.02|74.82|77.02|74.82|76.9|74.7|0
1703848500000|2023-12-29 11:15:00|77.06|74.86|76.98|74.78|77.1|74.9|76.98|74.78|0
1703848800000|2023-12-29 11:20:00|77.02|74.82|76.94|74.74|77.02|74.82|76.9|74.7|0
1703849100000|2023-12-29 11:25:00|76.98|74.78|77.06|74.86|77.1|74.9|76.94|74.74|0
1703849400000|2023-12-29 11:30:00|77.1|74.9|77.02|74.82|77.14|74.94|76.98|74.78|0
1703849700000|2023-12-29 11:35:00|76.98|74.78|76.85|74.65|76.98|74.78|76.85|74.65|0
1703850000000|2023-12-29 11:40:00|76.87|74.67|76.77|74.57|76.89|74.69|76.65|74.45|0
1703850300000|2023-12-29 11:45:00|76.73|74.53|76.93|74.73|76.93|74.73|76.69|74.49|0
1703850600000|2023-12-29 11:50:00|76.89|74.69|76.85|74.65|76.89|74.69|76.85|74.65|0
1703850900000|2023-12-29 11:55:00|76.89|74.69|76.93|74.73|76.93|74.73|76.81|74.61|0
1703851200000|2023-12-29 12:00:00|76.89|74.69|77.09|74.89|77.09|74.89|76.85|74.65|0
1703851500000|2023-12-29 12:05:00|77.05|74.85|77.29|75.09|77.42|75.22|77.05|74.85|0
1703851800000|2023-12-29 12:10:00|77.33|75.13|77.46|75.26|77.62|75.42|77.17|74.97|0
1703852100000|2023-12-29 12:15:00|77.5|75.3|77.37|75.17|77.54|75.34|77.37|75.17|0
1703852400000|2023-12-29 12:20:00|77.33|75.13|77.37|75.17|77.41|75.21|77.21|75.01|0
1703852700000|2023-12-29 12:25:00|77.33|75.13|77.53|75.33|77.53|75.33|77.33|75.13|0
1703853000000|2023-12-29 12:30:00|77.49|75.29|77.66|75.46|77.74|75.54|77.37|75.17|0
1703853300000|2023-12-29 12:35:00|77.62|75.42|77.94|75.74|78.03|75.83|77.57|75.37|0
1703853600000|2023-12-29 12:40:00|77.9|75.7|77.7|75.5|77.94|75.74|77.65|75.45|0
1703853900000|2023-12-29 12:45:00|77.69|75.49|77.82|75.62|77.86|75.66|77.69|75.49|0
1703854200000|2023-12-29 12:50:00|77.86|75.66|77.73|75.53|77.86|75.66|77.73|75.53|0
1703854500000|2023-12-29 12:55:00|77.75|75.55|77.73|75.53|77.82|75.62|77.69|75.49|0
1703854800000|2023-12-29 13:00:00|77.77|75.57|77.81|75.61|77.94|75.74|77.73|75.53|0
1703855100000|2023-12-29 13:05:00|77.77|75.57|77.46|75.26|77.77|75.57|77.44|75.24|0
1703855400000|2023-12-29 13:10:00|77.44|75.24|77.77|75.57|77.85|75.65|77.4|75.2|0
1703855700000|2023-12-29 13:15:00|77.81|75.61|77.89|75.69|78.06|75.86|77.77|75.57|0
1703856000000|2023-12-29 13:20:00|77.85|75.65|77.64|75.44|77.85|75.65|77.64|75.44|0
1703856300000|2023-12-29 13:25:00|77.68|75.48|77.6|75.4|77.77|75.57|77.6|75.4|0
1703856600000|2023-12-29 13:30:00|77.64|75.44|77.52|75.32|77.64|75.44|77.52|75.32|0
1703856900000|2023-12-29 13:35:00|77.48|75.28|77.64|75.44|77.64|75.44|77.43|75.23|0
1703857200000|2023-12-29 13:40:00|77.68|75.48|77.64|75.44|77.68|75.48|77.52|75.32|0
1703857500000|2023-12-29 13:45:00|77.68|75.48|77.76|75.56|77.8|75.6|77.66|75.46|0
1703857800000|2023-12-29 13:50:00|77.8|75.6|77.92|75.72|77.97|75.77|77.78|75.58|0
1703858100000|2023-12-29 13:55:00|77.97|75.77|78.01|75.81|78.01|75.81|77.88|75.68|0
1703858400000|2023-12-29 14:00:00|77.96|75.76|77.84|75.64|77.96|75.76|77.72|75.52|0
1703858700000|2023-12-29 14:05:00|77.88|75.68|77.8|75.6|77.96|75.76|77.8|75.6|0
1703859000000|2023-12-29 14:10:00|77.78|75.58|77.84|75.64|77.92|75.72|77.75|75.55|0
1703859300000|2023-12-29 14:15:00|77.82|75.62|77.83|75.63|77.92|75.72|77.75|75.55|0
1703859600000|2023-12-29 14:20:00|77.79|75.59|77.92|75.72|77.92|75.72|77.79|75.59|0
1703859900000|2023-12-29 14:25:00|77.87|75.67|78.04|75.84|78.16|75.96|77.87|75.67|0
1703860200000|2023-12-29 14:30:00|78.12|75.92|77.46|75.26|78.16|75.96|77.42|75.22|0
1703860500000|2023-12-29 14:35:00|77.5|75.3|77.3|75.1|77.67|75.47|77.21|75.01|0
1703860800000|2023-12-29 14:40:00|77.34|75.14|77.25|75.05|77.64|75.44|77.21|75.01|0
1703861100000|2023-12-29 14:45:00|77.29|75.09|77.46|75.26|77.5|75.3|77.25|75.05|0
1703861400000|2023-12-29 14:50:00|77.5|75.3|77.46|75.26|77.58|75.38|77.25|75.05|0
1703861700000|2023-12-29 14:55:00|77.41|75.21|77.45|75.25|77.58|75.38|77.33|75.13|0
1703862000000|2023-12-29 15:00:00|77.41|75.21|77.29|75.09|77.45|75.25|77.25|75.05|0
1703862300000|2023-12-29 15:05:00|77.25|75.05|77.41|75.21|77.45|75.25|76.96|74.76|0
1703862600000|2023-12-29 15:10:00|77.45|75.25|77.61|75.41|77.66|75.46|77.25|75.05|0
1703862900000|2023-12-29 15:15:00|77.66|75.46|77.55|75.35|77.74|75.54|77.49|75.29|0
1703863200000|2023-12-29 15:20:00|77.57|75.37|77.78|75.58|77.82|75.62|77.45|75.25|0
1703863500000|2023-12-29 15:25:00|77.74|75.54|77.49|75.29|77.78|75.58|77.49|75.29|0
1703863800000|2023-12-29 15:30:00|77.47|75.27|78.1|75.9|78.35|76.15|77.41|75.21|0
1703864100000|2023-12-29 15:35:00|78.23|76.03|78.27|76.07|78.31|76.11|77.98|75.78|0
1703864400000|2023-12-29 15:40:00|78.31|76.11|78.85|76.65|78.93|76.73|78.23|76.03|0
1703864700000|2023-12-29 15:45:00|78.77|76.57|79.64|77.44|80.32|78.12|78.68|76.48|0
1703865000000|2023-12-29 15:50:00|79.56|77.36|79.85|77.65|79.94|77.74|79.22|77.02|0
1703865300000|2023-12-29 15:55:00|79.89|77.69|79.6|77.4|80.02|77.82|79.31|77.11|0
1703865600000|2023-12-29 16:00:00|79.56|77.36|79.35|77.15|79.64|77.44|79.22|77.02|0
1703865900000|2023-12-29 16:05:00|79.3|77.1|79.93|77.73|80.19|77.99|79.26|77.06|0
1703866200000|2023-12-29 16:10:00|80.02|77.82|80.82|78.62|80.82|78.62|79.89|77.69|0
1703866500000|2023-12-29 16:15:00|80.91|78.71|81.03|78.83|81.85|79.65|80.78|78.58|0
1703866800000|2023-12-29 16:20:00|81.08|78.88|81.63|79.43|81.76|79.56|81.03|78.83|0
1703867100000|2023-12-29 16:25:00|81.59|79.39|82.11|79.91|82.24|80.04|81.42|79.22|0
1703867400000|2023-12-29 16:30:00|82.24|80.04|82.15|79.95|82.28|80.08|81.63|79.43|0
1703867700000|2023-12-29 16:35:00|82.06|79.86|81.38|79.18|82.28|80.08|79.64|77.44|0
1703868000000|2023-12-29 16:40:00|81.42|79.22|81.42|79.22|81.64|79.44|81.16|78.96|0
1703868300000|2023-12-29 16:45:00|81.38|79.18|80.86|78.66|81.51|79.31|80.86|78.66|0
1703868600000|2023-12-29 16:50:00|80.82|78.62|81.03|78.83|81.68|79.48|80.82|78.62|0
1703868900000|2023-12-29 16:55:00|81.12|78.92|81.29|79.09|81.33|79.13|80.9|78.7|0
1703869200000|2023-12-29 17:00:00|81.33|79.13|81.33|79.13|81.37|79.17|80.69|78.49|0
1703869500000|2023-12-29 17:05:00|81.37|79.17|81.8|79.6|81.98|79.78|81.35|79.15|0
1703869800000|2023-12-29 17:10:00|81.76|79.56|82.19|79.99|82.28|80.08|81.54|79.34|0
1703870100000|2023-12-29 17:15:00|82.23|80.03|81.97|79.77|82.36|80.16|81.8|79.6|0
1703870400000|2023-12-29 17:20:00|81.93|79.73|82.4|80.2|82.84|80.64|81.67|79.47|0
1703870700000|2023-12-29 17:25:00|82.36|80.16|82.4|80.2|82.58|80.38|82.23|80.03|0
1703871000000|2023-12-29 17:30:00|82.45|80.25|81.97|79.77|82.53|80.33|81.88|79.68|0
1703871300000|2023-12-29 17:35:00|81.99|79.79|81.75|79.55|82.14|79.94|81.71|79.51|0
1703871600000|2023-12-29 17:40:00|81.71|79.51|81.53|79.33|81.84|79.64|81.49|79.29|0
1703871900000|2023-12-29 17:45:00|81.58|79.38|81.66|79.46|81.66|79.46|81.23|79.03|0
1703872200000|2023-12-29 17:50:00|81.75|79.55|80.83|78.63|81.79|79.59|80.21|78.01|0
1703872500000|2023-12-29 17:55:00|80.74|78.54|80.31|78.11|80.74|78.54|80.19|77.99|0
1703872800000|2023-12-29 18:00:00|80.33|78.13|79.84|77.64|80.57|78.37|79.72|77.52|0
1703873100000|2023-12-29 18:05:00|79.8|77.6|78.62|76.42|79.8|77.6|78.37|76.17|0
1703873400000|2023-12-29 18:10:00|78.58|76.38|78.58|76.38|78.66|76.46|78.2|76|0
1703873700000|2023-12-29 18:15:00|78.53|76.33|79.12|76.92|79.16|76.96|78.53|76.33|0
1703874000000|2023-12-29 18:20:00|79.08|76.88|79.16|76.96|79.46|77.26|78.91|76.71|0
1703874300000|2023-12-29 18:25:00|79.12|76.92|79.25|77.05|79.31|77.11|78.99|76.79|0
1703874600000|2023-12-29 18:30:00|79.2|77|78.99|76.79|79.25|77.05|78.7|76.5|0
1703874900000|2023-12-29 18:35:00|78.95|76.75|78.4|76.2|78.95|76.75|78.4|76.2|0
1703875200000|2023-12-29 18:40:00|78.44|76.24|78.27|76.07|78.53|76.33|78.02|75.82|0
1703875500000|2023-12-29 18:45:00|78.23|76.03|77.9|75.7|78.44|76.24|77.86|75.66|0
1703875800000|2023-12-29 18:50:00|77.94|75.74|78.52|76.32|78.52|76.32|77.81|75.61|0
1703876100000|2023-12-29 18:55:00|78.57|76.37|78.31|76.11|78.65|76.45|78.1|75.9|0
1703876400000|2023-12-29 19:00:00|78.27|76.07|78.23|76.03|78.44|76.24|77.98|75.78|0
1703876700000|2023-12-29 19:05:00|78.27|76.07|78.27|76.07|78.31|76.11|78.02|75.82|0
1703877000000|2023-12-29 19:10:00|78.31|76.11|78.31|76.11|78.52|76.32|78.1|75.9|0
1703877300000|2023-12-29 19:15:00|78.35|76.15|78.01|75.81|78.43|76.23|78.01|75.81|0
1703877600000|2023-12-29 19:20:00|77.97|75.77|77.68|75.48|78.1|75.9|77.6|75.4|0
1703877900000|2023-12-29 19:25:00|77.72|75.52|78.26|76.06|78.35|76.15|77.6|75.4|0
1703878200000|2023-12-29 19:30:00|78.22|76.02|77.88|75.68|78.22|76.02|77.84|75.64|0
1703878500000|2023-12-29 19:35:00|77.95|75.75|77.84|75.64|78.01|75.81|77.72|75.52|0
1703878800000|2023-12-29 19:40:00|77.88|75.68|77.8|75.6|77.97|75.77|77.63|75.43|0
1703879100000|2023-12-29 19:45:00|77.76|75.56|77.55|75.35|77.8|75.6|77.51|75.31|0
1703879400000|2023-12-29 19:50:00|77.51|75.31|77.42|75.22|77.59|75.39|77.3|75.1|0
1703879700000|2023-12-29 19:55:00|77.38|75.18|77.34|75.14|77.5|75.3|77.17|74.97|0
1703880000000|2023-12-29 20:00:00|77.38|75.18|78.2|76|79|76.8|77.3|75.1|0
1703880300000|2023-12-29 20:05:00|78.24|76.04|77.45|75.25|78.41|76.21|77.4|75.2|0
1703880600000|2023-12-29 20:10:00|77.4|75.2|77.4|75.2|77.82|75.62|77.16|74.96|0
1703880900000|2023-12-29 20:15:00|77.45|75.25|77.86|75.66|77.86|75.66|77.32|75.12|0
1703881200000|2023-12-29 20:20:00|77.82|75.62|77.86|75.66|78.36|76.16|77.69|75.49|0
1703881500000|2023-12-29 20:25:00|77.84|75.64|77.32|75.12|77.86|75.66|77.19|74.99|0
1703881800000|2023-12-29 20:30:00|77.44|75.24|77.77|75.57|77.86|75.66|77.36|75.16|0
1703882100000|2023-12-29 20:35:00|77.81|75.61|77.65|75.45|77.81|75.61|77.56|75.36|0
1703882400000|2023-12-29 20:40:00|77.6|75.4|78.1|75.9|78.1|75.9|77.4|75.2|0
1703882700000|2023-12-29 20:45:00|78.14|75.94|78.35|76.15|78.35|76.15|77.85|75.65|0
1703883000000|2023-12-29 20:50:00|78.56|76.36|79.02|76.82|79.02|76.82|77.56|75.36|0
1703883300000|2023-12-29 20:55:00|79.07|76.87|77.93|75.73|79.45|77.25|77.27|75.07|0
1703883600000|2023-12-29 21:00:00|77.89|75.69|78.52|76.32|78.6|76.4|77.89|75.69|0
1703883900000|2023-12-29 21:05:00|78.47|76.27|78.56|76.36|78.64|76.44|78.39|76.19|0
1703884200000|2023-12-29 21:10:00|78.6|76.4|78.72|76.52|78.77|76.57|78.6|76.4|0
1704158700000|2024-01-02 01:25:00|77.29|74.89|77.41|75.01|77.49|75.09|77.29|74.89|0
1704159000000|2024-01-02 01:30:00|77.31|75.11|77.39|75.19|77.39|75.19|77.23|75.03|0
1704159300000|2024-01-02 01:35:00|77.43|75.23|77.56|75.36|77.56|75.36|77.39|75.19|0
1704159600000|2024-01-02 01:40:00|77.6|75.4|77.76|75.56|77.85|75.65|77.58|75.38|0
1704159900000|2024-01-02 01:45:00|77.72|75.52|77.76|75.56|77.8|75.6|77.51|75.31|0
1704160200000|2024-01-02 01:50:00|77.72|75.52|77.64|75.44|77.76|75.56|77.64|75.44|0
1704160500000|2024-01-02 01:55:00|77.59|75.39|77.68|75.48|77.72|75.52|77.59|75.39|0
1704160800000|2024-01-02 02:00:00|77.66|75.46|77.59|75.39|77.68|75.48|77.51|75.31|0
1704161100000|2024-01-02 02:05:00|77.63|75.43|77.59|75.39|77.67|75.47|77.59|75.39|0
1704161400000|2024-01-02 02:10:00|77.63|75.43|77.59|75.39|77.67|75.47|77.59|75.39|0
1704161700000|2024-01-02 02:15:00|77.63|75.43|77.67|75.47|77.73|75.53|77.59|75.39|0
1704162000000|2024-01-02 02:20:00|77.69|75.49|77.59|75.39|77.69|75.49|77.59|75.39|0
1704162300000|2024-01-02 02:25:00|77.58|75.38|77.63|75.43|77.67|75.47|77.54|75.34|0
1704162600000|2024-01-02 02:30:00|77.67|75.47|77.67|75.47|77.71|75.51|77.63|75.43|0
1704162900000|2024-01-02 02:35:00|77.62|75.42|77.66|75.46|77.79|75.59|77.62|75.42|0
1704163200000|2024-01-02 02:40:00|77.71|75.51|77.71|75.51|77.75|75.55|77.62|75.42|0
1704163500000|2024-01-02 02:45:00|77.69|75.49|77.66|75.46|77.71|75.51|77.62|75.42|0
1704163800000|2024-01-02 02:50:00|77.7|75.5|77.87|75.67|77.95|75.75|77.7|75.5|0
1704164100000|2024-01-02 02:55:00|77.83|75.63|77.7|75.5|77.85|75.65|77.7|75.5|0
1704164400000|2024-01-02 03:00:00|77.66|75.46|77.62|75.42|77.7|75.5|77.58|75.38|0
1704164700000|2024-01-02 03:05:00|77.57|75.37|77.57|75.37|77.57|75.37|77.57|75.37|0
1704165000000|2024-01-02 03:10:00|77.53|75.33|77.53|75.33|77.53|75.33|77.45|75.25|0
1704165300000|2024-01-02 03:15:00|77.49|75.29|77.65|75.45|77.65|75.45|77.49|75.29|0
1704165600000|2024-01-02 03:20:00|77.69|75.49|77.65|75.45|77.69|75.49|77.65|75.45|0
1704165900000|2024-01-02 03:25:00|77.61|75.41|77.57|75.37|77.61|75.41|77.57|75.37|0
1704166200000|2024-01-02 03:30:00|77.61|75.41|77.61|75.41|77.61|75.41|77.57|75.37|0
1704166500000|2024-01-02 03:35:00|77.57|75.37|77.67|75.47|77.73|75.53|77.57|75.37|0
1704166800000|2024-01-02 03:40:00|77.65|75.45|77.56|75.36|77.65|75.45|77.56|75.36|0
1704167100000|2024-01-02 03:45:00|77.52|75.32|77.56|75.36|77.56|75.36|77.48|75.28|0
1704167400000|2024-01-02 03:50:00|77.58|75.38|77.65|75.45|77.73|75.53|77.56|75.36|0
1704167700000|2024-01-02 03:55:00|77.64|75.44|77.56|75.36|77.64|75.44|77.56|75.36|0
1704168000000|2024-01-02 04:00:00|77.6|75.4|77.6|75.4|77.64|75.44|77.6|75.4|0
1704168300000|2024-01-02 04:05:00|77.58|75.38|77.56|75.36|77.6|75.4|77.56|75.36|0
1704168600000|2024-01-02 04:10:00|77.6|75.4|77.47|75.27|77.6|75.4|77.47|75.27|0
1704169200000|2024-01-02 04:20:00|77.49|75.29|77.47|75.27|77.51|75.31|77.47|75.27|0
1704169500000|2024-01-02 04:25:00|77.51|75.31|77.47|75.27|77.51|75.31|77.47|75.27|0
1704169800000|2024-01-02 04:30:00|77.45|75.25|77.39|75.19|77.47|75.27|77.39|75.19|0
1704170100000|2024-01-02 04:35:00|77.34|75.14|77.26|75.06|77.38|75.18|77.22|75.02|0
1704170400000|2024-01-02 04:40:00|77.22|75.02|77.34|75.14|77.34|75.14|77.22|75.02|0
1704170700000|2024-01-02 04:45:00|77.3|75.1|77.26|75.06|77.3|75.1|77.26|75.06|0
1704171000000|2024-01-02 04:50:00|77.3|75.1|77.3|75.1|77.3|75.1|77.26|75.06|0
1704171300000|2024-01-02 04:55:00|77.28|75.08|77.34|75.14|77.34|75.14|77.26|75.06|0
1704171600000|2024-01-02 05:00:00|77.3|75.1|77.25|75.05|77.34|75.14|77.21|75.01|0
1704171900000|2024-01-02 05:05:00|77.21|75.01|77.21|75.01|77.29|75.09|77.21|75.01|0
1704172200000|2024-01-02 05:10:00|77.17|74.97|76.96|74.76|77.17|74.97|76.96|74.76|0
1704172500000|2024-01-02 05:15:00|77|74.8|77|74.8|77.04|74.84|76.96|74.76|0
1704172800000|2024-01-02 05:20:00|76.96|74.76|77|74.8|77.04|74.84|76.96|74.76|0
1704173100000|2024-01-02 05:25:00|76.96|74.76|77.04|74.84|77.04|74.84|76.87|74.67|0
1704173400000|2024-01-02 05:30:00|77|74.8|77.04|74.84|77.12|74.92|77|74.8|0
1704173700000|2024-01-02 05:35:00|77.02|74.82|77.08|74.88|77.12|74.92|77|74.8|0
1704174000000|2024-01-02 05:40:00|77.06|74.86|77.04|74.84|77.08|74.88|77.04|74.84|0
1704174300000|2024-01-02 05:45:00|77.08|74.88|77.12|74.92|77.12|74.92|77.08|74.88|0
1704174600000|2024-01-02 05:50:00|77.1|74.9|77.03|74.83|77.1|74.9|76.99|74.79|0
1704174900000|2024-01-02 05:55:00|77.07|74.87|77.03|74.83|77.07|74.87|77.03|74.83|0
1704175200000|2024-01-02 06:00:00|76.99|74.79|77.03|74.83|77.09|74.89|76.99|74.79|0
1704175500000|2024-01-02 06:05:00|76.99|74.79|77.15|74.95|77.2|75|76.99|74.79|0
1704175800000|2024-01-02 06:10:00|77.13|74.93|77.23|75.03|77.24|75.04|77.11|74.91|0
1704176100000|2024-01-02 06:15:00|77.19|74.99|77.23|75.03|77.23|75.03|77.19|74.99|0
1704176400000|2024-01-02 06:20:00|77.19|74.99|77.19|74.99|77.23|75.03|77.19|74.99|0
1704176700000|2024-01-02 06:25:00|77.15|74.95|77.19|74.99|77.23|75.03|77.15|74.95|0
1704177000000|2024-01-02 06:30:00|77.15|74.95|77.35|75.15|77.35|75.15|77.15|74.95|0
1704177300000|2024-01-02 06:35:00|77.31|75.11|77.35|75.15|77.39|75.19|77.27|75.07|0
1704177600000|2024-01-02 06:40:00|77.37|75.17|77.27|75.07|77.39|75.19|77.27|75.07|0
1704177900000|2024-01-02 06:45:00|77.23|75.03|77.18|74.98|77.25|75.05|77.14|74.94|0
1704178200000|2024-01-02 06:50:00|77.14|74.94|77.22|75.02|77.27|75.07|77.14|74.94|0
1704178500000|2024-01-02 06:55:00|77.27|75.07|77.39|75.19|77.43|75.23|77.22|75.02|0
1704178800000|2024-01-02 07:00:00|77.35|75.15|77.35|75.15|77.37|75.17|77.18|74.98|0
1704179100000|2024-01-02 07:05:00|77.3|75.1|77.18|74.98|77.33|75.13|77.18|74.98|0
1704179400000|2024-01-02 07:10:00|77.14|74.94|76.93|74.73|77.14|74.94|76.89|74.69|0
1704179700000|2024-01-02 07:15:00|76.89|74.69|76.89|74.69|76.97|74.77|76.83|74.63|0
1704180000000|2024-01-02 07:20:00|76.85|74.65|76.8|74.6|76.93|74.73|76.8|74.6|0
1704180300000|2024-01-02 07:25:00|76.76|74.56|76.84|74.64|76.88|74.68|76.76|74.56|0
1704180600000|2024-01-02 07:30:00|76.82|74.62|76.84|74.64|76.92|74.72|76.82|74.62|0
1704180900000|2024-01-02 07:35:00|76.88|74.68|76.92|74.72|76.96|74.76|76.88|74.68|0
1704181200000|2024-01-02 07:40:00|76.96|74.76|77.13|74.93|77.13|74.93|76.92|74.72|0
1704181500000|2024-01-02 07:45:00|77.11|74.91|77.04|74.84|77.17|74.97|76.96|74.76|0
1704181800000|2024-01-02 07:50:00|77.02|74.82|77.08|74.88|77.08|74.88|76.96|74.76|0
1704182100000|2024-01-02 07:55:00|77.04|74.84|77|74.8|77.06|74.86|76.88|74.68|0
1704182400000|2024-01-02 08:00:00|76.96|74.76|76.42|74.22|76.96|74.76|76.42|74.22|0
1704182700000|2024-01-02 08:05:00|76.46|74.26|76.67|74.47|76.75|74.55|76.42|74.22|0
1704183000000|2024-01-02 08:10:00|76.71|74.51|76.58|74.38|76.79|74.59|76.58|74.38|0
1704183300000|2024-01-02 08:15:00|76.63|74.43|76.5|74.3|76.75|74.55|76.5|74.3|0
1704183600000|2024-01-02 08:20:00|76.54|74.34|76.46|74.26|76.69|74.49|76.42|74.22|0
1704183900000|2024-01-02 08:25:00|76.42|74.22|76.36|74.16|76.5|74.3|76.33|74.13|0
1704184200000|2024-01-02 08:30:00|76.33|74.13|76.13|73.93|76.33|74.13|76.09|73.89|0
1704184500000|2024-01-02 08:35:00|76.15|73.95|76.13|73.93|76.21|74.01|76.09|73.89|0
1704184800000|2024-01-02 08:40:00|76.17|73.97|76.13|73.93|76.21|74.01|76.08|73.88|0
1704185100000|2024-01-02 08:45:00|76.17|73.97|76.37|74.17|76.41|74.21|76.17|73.97|0
1704185400000|2024-01-02 08:50:00|76.39|74.19|76.29|74.09|76.41|74.21|76.29|74.09|0
1704185700000|2024-01-02 08:55:00|76.33|74.13|76.29|74.09|76.37|74.17|76.25|74.05|0
1704186000000|2024-01-02 09:00:00|76.33|74.13|76.53|74.33|76.53|74.33|76.33|74.13|0
1704186300000|2024-01-02 09:05:00|76.57|74.37|76.65|74.45|76.65|74.45|76.57|74.37|0
1704186600000|2024-01-02 09:10:00|76.69|74.49|76.9|74.7|77.02|74.82|76.69|74.49|0
1704186900000|2024-01-02 09:15:00|76.94|74.74|77.23|75.03|77.23|75.03|76.94|74.74|0
1704187200000|2024-01-02 09:20:00|77.27|75.07|77.35|75.15|77.39|75.19|77.23|75.03|0
1704187500000|2024-01-02 09:25:00|77.43|75.23|77.31|75.11|77.47|75.27|77.31|75.11|0
1704187800000|2024-01-02 09:30:00|77.33|75.13|77.43|75.23|77.45|75.25|77.27|75.07|0
1704188100000|2024-01-02 09:35:00|77.47|75.27|77.8|75.6|77.8|75.6|77.47|75.27|0
1704188400000|2024-01-02 09:40:00|77.84|75.64|77.76|75.56|77.97|75.77|77.76|75.56|0
1704188700000|2024-01-02 09:45:00|77.72|75.52|77.88|75.68|77.89|75.69|77.68|75.48|0
1704189000000|2024-01-02 09:50:00|77.84|75.64|78.16|75.96|78.18|75.98|77.84|75.64|0
1704189300000|2024-01-02 09:55:00|78.13|75.93|77.96|75.76|78.18|75.98|77.88|75.68|0
1704189600000|2024-01-02 10:00:00|77.92|75.72|78.01|75.81|78.05|75.85|77.88|75.68|0
1704189900000|2024-01-02 10:05:00|78.05|75.85|78.13|75.93|78.13|75.93|77.88|75.68|0
1704190200000|2024-01-02 10:10:00|78.09|75.89|78.34|76.14|78.38|76.18|78|75.8|0
1704190500000|2024-01-02 10:15:00|78.3|76.1|78.13|75.93|78.3|76.1|78.07|75.87|0
1704190800000|2024-01-02 10:20:00|78.08|75.88|78.17|75.97|78.17|75.97|77.92|75.72|0
1704191100000|2024-01-02 10:25:00|78.21|76.01|78.38|76.18|78.5|76.3|78.13|75.93|0
1704191400000|2024-01-02 10:30:00|78.33|76.13|78.21|76.01|78.33|76.13|78.12|75.92|0
1704191700000|2024-01-02 10:35:00|78.19|75.99|77.91|75.71|78.21|76.01|77.91|75.71|0
1704192000000|2024-01-02 10:40:00|77.89|75.69|77.83|75.63|77.89|75.69|77.75|75.55|0
1704192300000|2024-01-02 10:45:00|77.79|75.59|77.87|75.67|77.91|75.71|77.79|75.59|0
1704192600000|2024-01-02 10:50:00|77.91|75.71|78.12|75.92|78.24|76.04|77.83|75.63|0
1704192900000|2024-01-02 10:55:00|78.08|75.88|78.45|76.25|78.54|76.34|77.99|75.79|0
1704193200000|2024-01-02 11:00:00|78.49|76.29|78.66|76.46|78.68|76.48|78.49|76.29|0
1704193500000|2024-01-02 11:05:00|78.62|76.42|79.38|77.18|79.38|77.18|78.45|76.25|0
1704193800000|2024-01-02 11:10:00|79.33|77.13|80.01|77.81|80.01|77.81|79.21|77.01|0
1704194100000|2024-01-02 11:15:00|80.06|77.86|81.04|78.84|81.26|79.06|79.97|77.77|0
1704194400000|2024-01-02 11:20:00|80.91|78.71|80.69|78.49|81.13|78.93|78.79|76.59|0
1704194700000|2024-01-02 11:25:00|80.67|78.47|81.42|79.22|81.47|79.27|80.62|78.42|0
1704195000000|2024-01-02 11:30:00|81.38|79.18|81.75|79.55|81.81|79.61|81.38|79.18|0
1704195300000|2024-01-02 11:35:00|81.77|79.57|82.25|80.05|82.69|80.49|81.77|79.57|0
1704195600000|2024-01-02 11:40:00|82.21|80.01|82.25|80.05|82.58|80.38|82.12|79.92|0
1704195900000|2024-01-02 11:45:00|82.2|80|82.01|79.81|82.25|80.05|81.85|79.65|0
1704196200000|2024-01-02 11:50:00|82.03|79.83|82.07|79.87|82.16|79.96|81.9|79.7|0
1704196500000|2024-01-02 11:55:00|82.05|79.85|81.81|79.61|82.07|79.87|81.59|79.39|0
1704196800000|2024-01-02 12:00:00|81.76|79.56|82.15|79.95|82.24|80.04|81.76|79.56|0
1704197100000|2024-01-02 12:05:00|82.18|79.98|82.34|80.14|82.73|80.53|81.31|79.11|0
1704197400000|2024-01-02 12:10:00|82.32|80.12|82.25|80.05|82.47|80.27|82.12|79.92|0
1704197700000|2024-01-02 12:15:00|82.16|79.96|82.82|80.62|82.82|80.62|82.16|79.96|0
1704198000000|2024-01-02 12:20:00|82.86|80.66|82.46|80.26|82.86|80.66|82.33|80.13|0
1704198300000|2024-01-02 12:25:00|82.42|80.22|82.59|80.39|82.64|80.44|82.33|80.13|0
1704198600000|2024-01-02 12:30:00|82.57|80.37|82.55|80.35|82.73|80.53|82.51|80.31|0
1704198900000|2024-01-02 12:35:00|82.59|80.39|82.9|80.7|83.03|80.83|82.55|80.35|0
1704199200000|2024-01-02 12:40:00|82.86|80.66|83.03|80.83|83.08|80.88|82.72|80.52|0
1704199500000|2024-01-02 12:45:00|82.99|80.79|83.12|80.92|83.12|80.92|82.81|80.61|0
1704199800000|2024-01-02 12:50:00|83.16|80.96|83.6|81.4|83.69|81.49|83.07|80.87|0
1704200100000|2024-01-02 12:55:00|83.65|81.45|84.09|81.89|84.18|81.98|83.6|81.4|0
1704200400000|2024-01-02 13:00:00|84.27|82.07|84.3|82.1|84.34|82.14|83.22|81.02|0
1704200700000|2024-01-02 13:05:00|84.25|82.05|84.25|82.05|84.48|82.28|84.16|81.96|0
1704201000000|2024-01-02 13:10:00|84.3|82.1|84.83|82.63|84.83|82.63|84.3|82.1|0
1704201300000|2024-01-02 13:15:00|84.81|82.61|84.61|82.41|84.83|82.63|84.56|82.36|0
1704201600000|2024-01-02 13:20:00|84.56|82.36|84.56|82.36|84.83|82.63|84.43|82.23|0
1704201900000|2024-01-02 13:25:00|84.61|82.41|84.56|82.36|84.7|82.5|84.29|82.09|0
1704202200000|2024-01-02 13:30:00|84.65|82.45|84.18|81.98|84.87|82.67|83.71|81.51|0
1704202500000|2024-01-02 13:35:00|83.6|81.4|84.09|81.89|84.35|82.15|83.55|81.35|0
1704202800000|2024-01-02 13:40:00|84.04|81.84|83.95|81.75|84.13|81.93|83.86|81.66|0
1704203100000|2024-01-02 13:45:00|83.99|81.79|84.17|81.97|84.4|82.2|83.95|81.75|0
1704203400000|2024-01-02 13:50:00|84.22|82.02|84.17|81.97|84.44|82.24|84.17|81.97|0
1704203700000|2024-01-02 13:55:00|84.13|81.93|83.99|81.79|84.17|81.97|83.9|81.7|0
1704204000000|2024-01-02 14:00:00|83.97|81.77|84.79|82.59|84.84|82.64|83.72|81.52|0
1704204300000|2024-01-02 14:05:00|84.75|82.55|83.72|81.52|84.79|82.59|83.68|81.48|0
1704204600000|2024-01-02 14:10:00|83.77|81.57|83.59|81.39|83.99|81.79|83.5|81.3|0
1704204900000|2024-01-02 14:15:00|83.63|81.43|83.5|81.3|83.63|81.43|83.5|81.3|0
1704205200000|2024-01-02 14:20:00|83.54|81.34|83.32|81.12|83.63|81.43|83.14|80.94|0
1704205500000|2024-01-02 14:25:00|83.41|81.21|83.76|81.56|83.85|81.65|83.36|81.16|0
1704205800000|2024-01-02 14:30:00|83.72|81.52|82.38|80.18|83.8|81.6|81.98|79.78|0
1704206100000|2024-01-02 14:35:00|82.47|80.27|83.75|81.55|83.84|81.64|82.3|80.1|0
1704206400000|2024-01-02 14:40:00|83.15|80.95|84.09|81.89|84.22|82.02|83.15|80.95|0
1704206700000|2024-01-02 14:45:00|84|81.8|84.89|82.69|84.89|82.69|83.64|81.44|0
1704207000000|2024-01-02 14:50:00|84.85|82.65|84.85|82.65|84.94|82.74|83.95|81.75|0
1704207300000|2024-01-02 14:55:00|84.8|82.6|83.46|81.26|84.85|82.65|83.42|81.22|0
1704207600000|2024-01-02 15:00:00|83.37|81.17|82.84|80.64|83.55|81.35|82.53|80.33|0
1704207900000|2024-01-02 15:05:00|82.8|80.6|83.22|81.02|83.77|81.57|82.8|80.6|0
1704208200000|2024-01-02 15:10:00|83.24|81.04|83.68|81.48|83.77|81.57|82.97|80.77|0
1704208500000|2024-01-02 15:15:00|83.64|81.44|84.31|82.11|84.31|82.11|83.28|81.08|0
1704208800000|2024-01-02 15:20:00|84.35|82.15|83.99|81.79|84.4|82.2|83.68|81.48|0
1704209100000|2024-01-02 15:25:00|83.9|81.7|84.8|82.6|85.16|82.96|83.82|81.62|0
1704209400000|2024-01-02 15:30:00|84.89|82.69|85.33|83.13|85.52|83.32|84.89|82.69|0
1704209700000|2024-01-02 15:35:00|85.38|83.18|85.33|83.13|85.69|83.49|85.31|83.11|0
1704210000000|2024-01-02 15:40:00|85.38|83.18|84.66|82.46|85.42|83.22|84.57|82.37|0
1704210300000|2024-01-02 15:45:00|84.79|82.59|85.08|82.88|85.15|82.95|84.39|82.19|0
1704210600000|2024-01-02 15:50:00|85.1|82.9|85.06|82.86|85.19|82.99|84.74|82.54|0
1704210900000|2024-01-02 15:55:00|85.01|82.81|85.1|82.9|85.42|83.22|84.88|82.68|0
1704211200000|2024-01-02 16:00:00|85.06|82.86|84.25|82.05|85.15|82.95|84.21|82.01|0
1704211500000|2024-01-02 16:05:00|84.29|82.09|84.16|81.96|84.83|82.63|84.11|81.91|0
1704211800000|2024-01-02 16:10:00|84.14|81.94|84.14|81.94|84.52|82.32|83.71|81.51|0
1704212100000|2024-01-02 16:15:00|84.2|82|84.07|81.87|84.29|82.09|83.78|81.58|0
1704212400000|2024-01-02 16:20:00|84|81.8|84.29|82.09|84.47|82.27|83.89|81.69|0
1704212700000|2024-01-02 16:25:00|84.33|82.13|83.89|81.69|84.38|82.18|83.84|81.64|0
1704213000000|2024-01-02 16:30:00|83.84|81.64|83.35|81.15|83.93|81.73|83.31|81.11|0
1704213300000|2024-01-02 16:35:00|83.4|81.2|83.66|81.46|83.71|81.51|83.31|81.11|0
1704213600000|2024-01-02 16:40:00|83.62|81.42|83.26|81.06|83.75|81.55|83.26|81.06|0
1704213900000|2024-01-02 16:45:00|83.29|81.09|82.47|80.27|83.35|81.15|82.43|80.23|0
1704214200000|2024-01-02 16:50:00|82.43|80.23|82.45|80.25|83.54|81.34|81.77|79.57|0
1704214500000|2024-01-02 16:55:00|82.43|80.23|82.17|79.97|82.47|80.27|82.08|79.88|0
1704214800000|2024-01-02 17:00:00|82.08|79.88|82.12|79.92|82.21|80.01|81.86|79.66|0
1704215100000|2024-01-02 17:05:00|82.08|79.88|82.21|80.01|82.29|80.09|82.03|79.83|0
1704215400000|2024-01-02 17:10:00|82.23|80.03|82.03|79.83|82.23|80.03|81.86|79.66|0
1704215700000|2024-01-02 17:15:00|82.07|79.87|82.47|80.27|82.86|80.66|82.07|79.87|0
1704216000000|2024-01-02 17:20:00|82.49|80.29|82.46|80.26|82.64|80.44|82.09|79.89|0
1704216300000|2024-01-02 17:25:00|82.42|80.22|82.55|80.35|82.6|80.4|82.2|80|0
1704216600000|2024-01-02 17:30:00|82.51|80.31|82.11|79.91|82.59|80.39|82.11|79.91|0
1704216900000|2024-01-02 17:35:00|82.16|79.96|81.63|79.43|82.16|79.96|81.59|79.39|0
1704217200000|2024-01-02 17:40:00|81.59|79.39|81.63|79.43|81.67|79.47|81.33|79.13|0
1704217500000|2024-01-02 17:45:00|81.59|79.39|82.41|80.21|82.63|80.43|81.59|79.39|0
1704217800000|2024-01-02 17:50:00|82.37|80.17|82.72|80.52|82.94|80.74|82.33|80.13|0
1704218100000|2024-01-02 17:55:00|82.76|80.56|83.11|80.91|83.2|81|82.68|80.48|0
1704218400000|2024-01-02 18:00:00|83.2|81|83.33|81.13|83.47|81.27|83.11|80.91|0
1704218700000|2024-01-02 18:05:00|83.38|81.18|83.55|81.35|83.69|81.49|83.11|80.91|0
1704219000000|2024-01-02 18:10:00|83.6|81.4|83.15|80.95|83.73|81.53|83.07|80.87|0
1704219300000|2024-01-02 18:15:00|83.24|81.04|83.02|80.82|83.37|81.17|82.89|80.69|0
1704219600000|2024-01-02 18:20:00|82.98|80.78|81.8|79.6|83.15|80.95|81.73|79.53|0
1704219900000|2024-01-02 18:25:00|81.82|79.62|81.99|79.79|81.99|79.79|81.47|79.27|0
1704220200000|2024-01-02 18:30:00|82.04|79.84|81.73|79.53|82.34|80.14|81.69|79.49|0
1704220500000|2024-01-02 18:35:00|81.82|79.62|81.64|79.44|81.86|79.66|81.55|79.35|0
1704220800000|2024-01-02 18:40:00|81.68|79.48|81.86|79.66|81.95|79.75|81.51|79.31|0
1704221100000|2024-01-02 18:45:00|81.9|79.7|81.94|79.74|82.08|79.88|81.46|79.26|0
1704221400000|2024-01-02 18:50:00|82.03|79.83|82.51|80.31|82.56|80.36|81.94|79.74|0
1704221700000|2024-01-02 18:55:00|82.47|80.27|82.91|80.71|83.13|80.93|82.43|80.23|0
1704222000000|2024-01-02 19:00:00|83.04|80.84|83.4|81.2|83.4|81.2|82.78|80.58|0
1704222300000|2024-01-02 19:05:00|83.44|81.24|83.57|81.37|83.93|81.73|83.31|81.11|0
1704222600000|2024-01-02 19:10:00|83.62|81.42|83.35|81.15|83.71|81.51|83.04|80.84|0
1704222900000|2024-01-02 19:15:00|83.39|81.19|84.01|81.81|84.1|81.9|82.4|80.2|0
1704223200000|2024-01-02 19:20:00|84.06|81.86|84.19|81.99|84.26|82.06|83.83|81.63|0
1704223500000|2024-01-02 19:25:00|84.15|81.95|83.79|81.59|84.23|82.03|83.7|81.5|0
1704223800000|2024-01-02 19:30:00|83.83|81.63|84.05|81.85|84.1|81.9|83.48|81.28|0
1704224100000|2024-01-02 19:35:00|84.01|81.81|84.41|82.21|84.41|82.21|83.99|81.79|0
1704224400000|2024-01-02 19:40:00|84.46|82.26|84.36|82.16|84.5|82.3|84.28|82.08|0
1704224700000|2024-01-02 19:45:00|84.41|82.21|84.68|82.48|84.72|82.52|84.18|81.98|0
1704225000000|2024-01-02 19:50:00|84.63|82.43|85.08|82.88|85.31|83.11|84.5|82.3|0
1704225300000|2024-01-02 19:55:00|85.13|82.93|84.47|82.27|85.35|83.15|84.38|82.18|0
1704225600000|2024-01-02 20:00:00|84.51|82.31|86.09|83.89|86.19|83.99|84.51|82.31|0
1704225900000|2024-01-02 20:05:00|86.05|83.85|85.96|83.76|86.28|84.08|85.55|83.35|0
1704226200000|2024-01-02 20:10:00|85.91|83.71|86.05|83.85|86.14|83.94|85.68|83.48|0
1704226500000|2024-01-02 20:15:00|86|83.8|85.41|83.21|86.18|83.98|85.23|83.03|0
1704226800000|2024-01-02 20:20:00|85.45|83.25|85.54|83.34|85.91|83.71|85.32|83.12|0
1704227100000|2024-01-02 20:25:00|85.57|83.37|85.54|83.34|85.86|83.66|85.36|83.16|0
1704227400000|2024-01-02 20:30:00|85.5|83.3|85.45|83.25|85.59|83.39|85|82.8|0
1704227700000|2024-01-02 20:35:00|85.47|83.27|85.77|83.57|85.86|83.66|85.45|83.25|0
1704228000000|2024-01-02 20:40:00|85.72|83.52|85.27|83.07|85.81|83.61|85.22|83.02|0
1704228300000|2024-01-02 20:45:00|85.22|83.02|84.86|82.66|85.4|83.2|84.81|82.61|0
1704228600000|2024-01-02 20:50:00|84.63|82.43|83.6|81.4|84.63|82.43|83.34|81.14|0
1704228900000|2024-01-02 20:55:00|83.52|81.32|82.32|80.12|83.65|81.45|82.28|80.08|0
1704229200000|2024-01-02 21:00:00|82.23|80.03|82.16|79.96|83.72|81.52|81.99|79.79|0
1704229500000|2024-01-02 21:05:00|82.03|79.83|82.07|79.87|82.12|79.92|81.85|79.65|0
1704229800000|2024-01-02 21:10:00|82.03|79.83|82.11|79.91|82.16|79.96|81.9|79.7|0
1704230100000|2024-01-02 21:15:00|82.17|79.77|82.3|79.9|82.35|79.95|82.17|79.77|0
1704230400000|2024-01-02 21:20:00|82.26|79.86|82.3|79.9|82.34|79.94|82.26|79.86|0
1704230700000|2024-01-02 21:25:00|82.26|79.86|82.34|79.94|82.34|79.94|82.21|79.81|0
1704231000000|2024-01-02 21:30:00|82.38|79.98|82.28|79.88|82.38|79.98|82.28|79.88|0
1704231300000|2024-01-02 21:35:00|82.25|79.85|82.25|79.85|82.3|79.9|82.12|79.72|0
1704231600000|2024-01-02 21:40:00|82.23|79.83|82.07|79.67|82.23|79.83|82.07|79.67|0
1704231900000|2024-01-02 21:45:00|82.05|79.65|81.99|79.59|82.07|79.67|81.94|79.54|0
1704232200000|2024-01-02 21:50:00|82.03|79.63|82.03|79.63|82.07|79.67|81.9|79.5|0
1704232500000|2024-01-02 21:55:00|82.07|79.67|82.09|79.69|82.11|79.71|82.03|79.63|0
1704232800000|2024-01-02 22:00:00|82.06|79.66|82.14|79.74|82.15|79.75|82.05|79.65|0
1704233100000|2024-01-02 22:05:00|82.15|79.75|82.13|79.73|82.15|79.75|82.13|79.73|0
1704233400000|2024-01-02 22:10:00|82.14|79.74|82.13|79.73|82.14|79.74|82.13|79.73|0
1704233700000|2024-01-02 22:15:00|82.11|79.71|82.07|79.67|82.11|79.71|82.06|79.66|0
1704234000000|2024-01-02 22:20:00|82.06|79.66|82.06|79.66|82.06|79.66|82.05|79.65|0
1704234300000|2024-01-02 22:25:00|82.07|79.67|82.03|79.63|82.08|79.68|82.03|79.63|0
1704234600000|2024-01-02 22:30:00|82.05|79.65|82.05|79.65|82.07|79.67|82.04|79.64|0
1704234900000|2024-01-02 22:35:00|82.02|79.62|82.03|79.63|82.03|79.63|82.02|79.62|0
1704235200000|2024-01-02 22:40:00|82.04|79.64|82.07|79.67|82.07|79.67|82.04|79.64|0
1704235500000|2024-01-02 22:45:00|82.06|79.66|82.07|79.67|82.07|79.67|82.05|79.65|0
1704235800000|2024-01-02 22:50:00|82.06|79.66|82.03|79.63|82.07|79.67|82.03|79.63|0
1704236100000|2024-01-02 22:55:00|81.99|79.59|81.97|79.57|82.01|79.61|81.9|79.5|0
1704236400000|2024-01-02 23:00:00|81.82|79.42|81.75|79.35|82.01|79.61|81.73|79.33|0
1704236700000|2024-01-02 23:05:00|81.79|79.39|81.83|79.43|81.83|79.43|81.75|79.35|0
1704237000000|2024-01-02 23:10:00|81.79|79.39|82.01|79.61|82.01|79.61|81.79|79.39|0
1704237300000|2024-01-02 23:15:00|82.05|79.65|82.27|79.87|82.27|79.87|82.01|79.61|0
1704237600000|2024-01-02 23:20:00|82.25|79.85|82.27|79.87|82.35|79.95|82.09|79.69|0
1704237900000|2024-01-02 23:25:00|82.31|79.91|82.27|79.87|82.31|79.91|82.18|79.78|0
1704238200000|2024-01-02 23:30:00|82.22|79.82|82.18|79.78|82.26|79.86|82.18|79.78|0
1704238500000|2024-01-02 23:35:00|82.13|79.73|82.13|79.73|82.18|79.78|82.13|79.73|0
1704238800000|2024-01-02 23:40:00|82.17|79.77|82.13|79.73|82.17|79.77|82.09|79.69|0
1704239100000|2024-01-02 23:45:00|82.17|79.77|82.08|79.68|82.22|79.82|82.08|79.68|0
1704239400000|2024-01-02 23:50:00|82.13|79.73|82.08|79.68|82.13|79.73|82.08|79.68|0
1704239700000|2024-01-02 23:55:00|82.04|79.64|82.04|79.64|82.08|79.68|82.04|79.64|0
1704240000000|2024-01-03 00:00:00|82.02|79.62|82.08|79.68|82.17|79.77|81.99|79.59|0
1704240300000|2024-01-03 00:05:00|82.1|79.7|82.12|79.72|82.17|79.77|82.1|79.7|0
1704240600000|2024-01-03 00:10:00|82.08|79.68|82.03|79.63|82.17|79.77|82.03|79.63|0
1704240900000|2024-01-03 00:15:00|81.99|79.59|82.12|79.72|82.12|79.72|81.99|79.59|0
1704241200000|2024-01-03 00:20:00|82.08|79.68|81.99|79.59|82.12|79.72|81.94|79.54|0
1704241500000|2024-01-03 00:25:00|82.03|79.63|82.03|79.63|82.03|79.63|81.94|79.54|0
1704241800000|2024-01-03 00:30:00|82.05|79.65|81.98|79.58|82.12|79.72|81.98|79.58|0
1704242100000|2024-01-03 00:35:00|82.03|79.63|82.2|79.8|82.2|79.8|81.98|79.58|0
1704242400000|2024-01-03 00:40:00|82.25|79.85|82.33|79.93|82.4|80|82.25|79.85|0
1704242700000|2024-01-03 00:45:00|82.38|79.98|82.38|79.98|82.38|79.98|82.33|79.93|0
1704243000000|2024-01-03 00:50:00|82.37|79.97|82.37|79.97|82.51|80.11|82.33|79.93|0
1704243300000|2024-01-03 00:55:00|82.42|80.02|82.42|80.02|82.42|80.02|82.37|79.97|0
1704243600000|2024-01-03 01:00:00|82.46|80.06|82.41|80.01|82.46|80.06|82.24|79.84|0
1704243900000|2024-01-03 01:05:00|82.37|79.97|82.37|79.97|82.37|79.97|82.28|79.88|0
1704244200000|2024-01-03 01:10:00|82.41|80.01|82.5|80.1|82.52|80.12|82.41|80.01|0
1704244500000|2024-01-03 01:15:00|82.54|80.14|82.41|80.01|82.59|80.19|82.41|80.01|0
1704244800000|2024-01-03 01:20:00|82.43|80.03|82.45|80.05|82.5|80.1|82.37|79.97|0
1704245100000|2024-01-03 01:25:00|82.5|80.1|82.41|80.01|82.5|80.1|82.36|79.96|0
1704245400000|2024-01-03 01:30:00|82.31|80.11|82.35|80.15|82.39|80.19|82.22|80.02|0
1704245700000|2024-01-03 01:35:00|82.33|80.13|82.35|80.15|82.35|80.15|82.22|80.02|0
1704246000000|2024-01-03 01:40:00|82.31|80.11|82.35|80.15|82.44|80.24|82.3|80.1|0
1704246300000|2024-01-03 01:45:00|82.39|80.19|82.3|80.1|82.39|80.19|82.26|80.06|0
1704246600000|2024-01-03 01:50:00|82.28|80.08|82.21|80.01|82.35|80.15|82.21|80.01|0
1704246900000|2024-01-03 01:55:00|82.17|79.97|82.3|80.1|82.34|80.14|82.17|79.97|0
1704247200000|2024-01-03 02:00:00|82.26|80.06|82.21|80.01|82.3|80.1|82.21|80.01|0
1704247500000|2024-01-03 02:05:00|82.25|80.05|82.3|80.1|82.3|80.1|82.21|80.01|0
1704247800000|2024-01-03 02:10:00|82.25|80.05|82.25|80.05|82.3|80.1|82.25|80.05|0
1704248100000|2024-01-03 02:15:00|82.3|80.1|82.41|80.21|82.43|80.23|82.3|80.1|0
1704248400000|2024-01-03 02:20:00|82.43|80.23|82.51|80.31|82.51|80.31|82.38|80.18|0
1704248700000|2024-01-03 02:25:00|82.54|80.34|82.56|80.36|82.64|80.44|82.51|80.31|0
1704249000000|2024-01-03 02:30:00|82.51|80.31|82.51|80.31|82.55|80.35|82.42|80.22|0
1704249300000|2024-01-03 02:35:00|82.49|80.29|82.46|80.26|82.49|80.29|82.38|80.18|0
1704249600000|2024-01-03 02:40:00|82.42|80.22|82.42|80.22|82.46|80.26|82.38|80.18|0
1704249900000|2024-01-03 02:45:00|82.44|80.24|82.46|80.26|82.55|80.35|82.42|80.22|0
1704250200000|2024-01-03 02:50:00|82.51|80.31|82.5|80.3|82.55|80.35|82.42|80.22|0
1704250500000|2024-01-03 02:55:00|82.53|80.33|82.55|80.35|82.64|80.44|82.5|80.3|0
1704250800000|2024-01-03 03:00:00|82.53|80.33|82.41|80.21|82.55|80.35|82.41|80.21|0
1704251100000|2024-01-03 03:05:00|82.37|80.17|82.41|80.21|82.46|80.26|82.37|80.17|0
1704251400000|2024-01-03 03:10:00|82.39|80.19|82.5|80.3|82.5|80.3|82.37|80.17|0
1704251700000|2024-01-03 03:15:00|82.46|80.26|82.59|80.39|82.63|80.43|82.45|80.25|0
1704252000000|2024-01-03 03:20:00|82.56|80.36|82.58|80.38|82.63|80.43|82.54|80.34|0
1704252300000|2024-01-03 03:25:00|82.63|80.43|82.63|80.43|82.63|80.43|82.58|80.38|0
1704252600000|2024-01-03 03:30:00|82.58|80.38|82.41|80.21|82.63|80.43|82.41|80.21|0
1704252900000|2024-01-03 03:35:00|82.45|80.25|82.49|80.29|82.54|80.34|82.41|80.21|0
1704253200000|2024-01-03 03:40:00|82.45|80.25|82.49|80.29|82.54|80.34|82.45|80.25|0
1704253500000|2024-01-03 03:45:00|82.54|80.34|82.53|80.33|82.54|80.34|82.45|80.25|0
1704253800000|2024-01-03 03:50:00|82.49|80.29|82.53|80.33|82.53|80.33|82.49|80.29|0
1704254100000|2024-01-03 03:55:00|82.58|80.38|82.57|80.37|82.58|80.38|82.53|80.33|0
1704254400000|2024-01-03 04:00:00|82.55|80.35|82.62|80.42|82.62|80.42|82.53|80.33|0
1704254700000|2024-01-03 04:05:00|82.57|80.37|82.57|80.37|82.62|80.42|82.57|80.37|0
1704255000000|2024-01-03 04:10:00|82.62|80.42|82.57|80.37|82.62|80.42|82.57|80.37|0
1704255300000|2024-01-03 04:15:00|82.61|80.41|82.61|80.41|82.61|80.41|82.61|80.41|0
1704255600000|2024-01-03 04:20:00|82.57|80.37|82.57|80.37|82.57|80.37|82.55|80.35|0
1704255900000|2024-01-03 04:25:00|82.52|80.32|82.61|80.41|82.61|80.41|82.52|80.32|0
1704256200000|2024-01-03 04:30:00|82.57|80.37|82.65|80.45|82.65|80.45|82.57|80.37|0
1704256500000|2024-01-03 04:35:00|82.7|80.5|82.7|80.5|82.74|80.54|82.65|80.45|0
1704256800000|2024-01-03 04:40:00|82.74|80.54|82.69|80.49|82.78|80.58|82.69|80.49|0
1704257100000|2024-01-03 04:45:00|82.74|80.54|82.74|80.54|82.76|80.56|82.69|80.49|0
1704257400000|2024-01-03 04:50:00|82.78|80.58|82.78|80.58|82.78|80.58|82.74|80.54|0
1704257700000|2024-01-03 04:55:00|82.8|80.6|82.78|80.58|82.82|80.62|82.74|80.54|0
1704258000000|2024-01-03 05:00:00|82.82|80.62|82.91|80.71|82.91|80.71|82.82|80.62|0
1704258300000|2024-01-03 05:05:00|82.87|80.67|82.86|80.66|82.87|80.67|82.82|80.62|0
1704258600000|2024-01-03 05:10:00|82.91|80.71|82.91|80.71|83|80.8|82.82|80.62|0
1704258900000|2024-01-03 05:15:00|82.86|80.66|82.82|80.62|82.86|80.66|82.73|80.53|0
1704259200000|2024-01-03 05:20:00|82.86|80.66|82.99|80.79|82.99|80.79|82.86|80.66|0
1704259500000|2024-01-03 05:25:00|82.95|80.75|82.86|80.66|82.95|80.75|82.86|80.66|0
1704259800000|2024-01-03 05:30:00|82.81|80.61|82.68|80.48|82.81|80.61|82.68|80.48|0
1704260100000|2024-01-03 05:35:00|82.7|80.5|82.72|80.52|82.77|80.57|82.68|80.48|0
1704260400000|2024-01-03 05:40:00|82.77|80.57|82.81|80.61|82.81|80.61|82.72|80.52|0
1704260700000|2024-01-03 05:45:00|82.85|80.65|82.72|80.52|82.85|80.65|82.68|80.48|0
1704261000000|2024-01-03 05:50:00|82.7|80.5|82.72|80.52|82.76|80.56|82.68|80.48|0
1704261300000|2024-01-03 05:55:00|82.7|80.5|82.67|80.47|82.72|80.52|82.67|80.47|0
1704261600000|2024-01-03 06:00:00|82.72|80.52|82.67|80.47|82.72|80.52|82.63|80.43|0
1704261900000|2024-01-03 06:05:00|82.72|80.52|82.8|80.6|82.8|80.6|82.67|80.47|0
1704262200000|2024-01-03 06:10:00|82.76|80.56|82.63|80.43|82.8|80.6|82.63|80.43|0
1704262500000|2024-01-03 06:15:00|82.58|80.38|82.58|80.38|82.67|80.47|82.58|80.38|0
1704262800000|2024-01-03 06:20:00|82.62|80.42|82.54|80.34|82.62|80.42|82.54|80.34|0
1704263100000|2024-01-03 06:25:00|82.49|80.29|82.36|80.16|82.54|80.34|82.36|80.16|0
1704263400000|2024-01-03 06:30:00|82.38|80.18|82.53|80.33|82.53|80.33|82.38|80.18|0
1704263700000|2024-01-03 06:35:00|82.49|80.29|82.44|80.24|82.53|80.33|82.44|80.24|0
1704264000000|2024-01-03 06:40:00|82.49|80.29|82.4|80.2|82.49|80.29|82.35|80.15|0
1704264300000|2024-01-03 06:45:00|82.35|80.15|82.4|80.2|82.49|80.29|82.35|80.15|0
1704264600000|2024-01-03 06:50:00|82.35|80.15|82.48|80.28|82.48|80.28|82.35|80.15|0
1704264900000|2024-01-03 06:55:00|82.51|80.31|82.53|80.33|82.53|80.33|82.48|80.28|0
1704265200000|2024-01-03 07:00:00|82.57|80.37|82.66|80.46|82.66|80.46|82.48|80.28|0
1704265500000|2024-01-03 07:05:00|82.61|80.41|82.57|80.37|82.79|80.59|82.57|80.37|0
1704265800000|2024-01-03 07:10:00|82.52|80.32|82.65|80.45|82.65|80.45|82.52|80.32|0
1704266100000|2024-01-03 07:15:00|82.68|80.48|82.78|80.58|82.79|80.59|82.61|80.41|0
1704266400000|2024-01-03 07:20:00|82.74|80.54|82.43|80.23|82.74|80.54|82.43|80.23|0
1704266700000|2024-01-03 07:25:00|82.41|80.21|82.43|80.23|82.52|80.32|82.39|80.19|0
1704267000000|2024-01-03 07:30:00|82.41|80.21|82.43|80.23|82.61|80.41|82.39|80.19|0
1704267300000|2024-01-03 07:35:00|82.47|80.27|81.66|79.46|83.01|80.81|81.64|79.44|0
1704267600000|2024-01-03 07:40:00|81.62|79.42|81.62|79.42|81.66|79.46|81.57|79.37|0
1704267900000|2024-01-03 07:45:00|81.57|79.37|81.57|79.37|81.62|79.42|81.53|79.33|0
1704268200000|2024-01-03 07:50:00|81.59|79.39|81.57|79.37|81.61|79.41|81.52|79.32|0
1704268500000|2024-01-03 07:55:00|81.55|79.35|81.61|79.41|81.61|79.41|81.44|79.24|0
1704268800000|2024-01-03 08:00:00|81.57|79.37|81.74|79.54|81.79|79.59|81.44|79.24|0
1704269100000|2024-01-03 08:05:00|81.7|79.5|81.35|79.15|81.74|79.54|81.35|79.15|0
1704269400000|2024-01-03 08:10:00|81.43|79.23|81.34|79.14|81.48|79.28|81.13|78.93|0
1704269700000|2024-01-03 08:15:00|81.3|79.1|81.13|78.93|81.39|79.19|81.08|78.88|0
1704270000000|2024-01-03 08:20:00|81.08|78.88|81.3|79.1|81.3|79.1|80.99|78.79|0
1704270300000|2024-01-03 08:25:00|81.28|79.08|81.73|79.53|81.91|79.71|81.21|79.01|0
1704270600000|2024-01-03 08:30:00|81.69|79.49|81.56|79.36|81.78|79.58|81.28|79.08|0
1704270900000|2024-01-03 08:35:00|81.51|79.31|81.47|79.27|81.56|79.36|81.34|79.14|0
1704271200000|2024-01-03 08:40:00|81.51|79.31|81.69|79.49|81.86|79.66|81.38|79.18|0
1704271500000|2024-01-03 08:45:00|81.64|79.44|81.82|79.62|81.86|79.66|81.51|79.31|0
1704271800000|2024-01-03 08:50:00|81.77|79.57|82.17|79.97|82.17|79.97|81.75|79.55|0
1704272100000|2024-01-03 08:55:00|82.19|79.99|82.17|79.97|82.21|80.01|82.03|79.83|0
1704272400000|2024-01-03 09:00:00|82.21|80.01|82.38|80.18|82.38|80.18|81.99|79.79|0
1704272700000|2024-01-03 09:05:00|82.34|80.14|82.72|80.52|82.78|80.58|82.3|80.1|0
1704273000000|2024-01-03 09:10:00|82.69|80.49|82.78|80.58|82.78|80.58|82.52|80.32|0
1704273300000|2024-01-03 09:15:00|82.82|80.62|82.78|80.58|82.96|80.76|82.65|80.45|0
1704273600000|2024-01-03 09:20:00|82.73|80.53|82.56|80.36|82.78|80.58|82.47|80.27|0
1704273900000|2024-01-03 09:25:00|82.51|80.31|82.58|80.38|82.69|80.49|82.47|80.27|0
1704274200000|2024-01-03 09:30:00|82.6|80.4|82.69|80.49|82.78|80.58|82.51|80.31|0
1704274500000|2024-01-03 09:35:00|82.64|80.44|82.6|80.4|82.64|80.44|82.51|80.31|0
1704274800000|2024-01-03 09:40:00|82.68|80.48|82.99|80.79|82.99|80.79|82.64|80.44|0
1704275100000|2024-01-03 09:45:00|83.04|80.84|83.22|81.02|83.26|81.06|82.91|80.71|0
1704275400000|2024-01-03 09:50:00|83.17|80.97|83.08|80.88|83.26|81.06|83.08|80.88|0
1704275700000|2024-01-03 09:55:00|83.04|80.84|83.26|81.06|83.26|81.06|83.04|80.84|0
1704276000000|2024-01-03 10:00:00|83.35|81.15|83.12|80.92|83.44|81.24|83.12|80.92|0
1704276300000|2024-01-03 10:05:00|83.08|80.88|83.25|81.05|83.3|81.1|82.94|80.74|0
1704276600000|2024-01-03 10:10:00|83.3|81.1|82.94|80.74|83.34|81.14|82.85|80.65|0
1704276900000|2024-01-03 10:15:00|82.96|80.76|83.21|81.01|83.25|81.05|82.94|80.74|0
1704277200000|2024-01-03 10:20:00|83.16|80.96|83.42|81.22|83.42|81.22|82.17|79.97|0
1704277500000|2024-01-03 10:25:00|83.47|81.27|83.38|81.18|83.56|81.36|83.29|81.09|0
1704277800000|2024-01-03 10:30:00|83.42|81.22|82.8|80.6|83.47|81.27|82.8|80.6|0
1704278100000|2024-01-03 10:35:00|82.84|80.64|83.02|80.82|83.2|81|82.8|80.6|0
1704278400000|2024-01-03 10:40:00|83|80.8|82.71|80.51|83|80.8|82.62|80.42|0
1704278700000|2024-01-03 10:45:00|82.73|80.53|83.02|80.82|83.02|80.82|82.71|80.51|0
1704279000000|2024-01-03 10:50:00|82.97|80.77|82.93|80.73|82.97|80.77|82.79|80.59|0
1704279300000|2024-01-03 10:55:00|82.88|80.68|83.19|80.99|83.24|81.04|82.88|80.68|0
1704279600000|2024-01-03 11:00:00|83.15|80.95|83.21|81.01|83.21|81.01|83.01|80.81|0
1704279900000|2024-01-03 11:05:00|83.23|81.03|83.06|80.86|83.28|81.08|83.01|80.81|0
1704280200000|2024-01-03 11:10:00|83.01|80.81|83.23|81.03|83.28|81.08|82.97|80.77|0
1704280500000|2024-01-03 11:15:00|83.25|81.05|83.32|81.12|83.34|81.14|83.19|80.99|0
1704280800000|2024-01-03 11:20:00|83.27|81.07|83.54|81.34|83.54|81.34|83.23|81.03|0
1704281100000|2024-01-03 11:25:00|83.59|81.39|83.81|81.61|83.85|81.65|83.54|81.34|0
1704281400000|2024-01-03 11:30:00|83.76|81.56|83.9|81.7|83.99|81.79|83.76|81.56|0
1704281700000|2024-01-03 11:35:00|83.94|81.74|83.98|81.78|84.08|81.88|83.9|81.7|0
1704282000000|2024-01-03 11:40:00|83.94|81.74|83.94|81.74|84.1|81.9|83.85|81.65|0
1704282300000|2024-01-03 11:45:00|83.89|81.69|83.85|81.65|83.94|81.74|83.71|81.51|0
1704282600000|2024-01-03 11:50:00|83.89|81.69|84.03|81.83|84.12|81.92|83.85|81.65|0
1704282900000|2024-01-03 11:55:00|84.07|81.87|83.89|81.69|84.16|81.96|83.8|81.6|0
1704283200000|2024-01-03 12:00:00|83.84|81.64|84.2|82|84.2|82|83.84|81.64|0
1704283500000|2024-01-03 12:05:00|84.16|81.96|84.25|82.05|84.45|82.25|84.16|81.96|0
1704283800000|2024-01-03 12:10:00|84.29|82.09|84.47|82.27|84.47|82.27|84.25|82.05|0
1704284100000|2024-01-03 12:15:00|84.43|82.23|84.42|82.22|84.43|82.23|84.13|81.93|0
1704284400000|2024-01-03 12:20:00|84.47|82.27|84.69|82.49|84.69|82.49|84.33|82.13|0
1704284700000|2024-01-03 12:25:00|84.72|82.52|84.65|82.45|84.78|82.58|84.56|82.36|0
1704285000000|2024-01-03 12:30:00|84.69|82.49|84.74|82.54|84.83|82.63|84.6|82.4|0
1704285300000|2024-01-03 12:35:00|84.69|82.49|84.96|82.76|85.05|82.85|84.69|82.49|0
1704285600000|2024-01-03 12:40:00|84.92|82.72|84.96|82.76|85.05|82.85|84.73|82.53|0
1704285900000|2024-01-03 12:45:00|84.91|82.71|84.78|82.58|85|82.8|84.73|82.53|0
1704286200000|2024-01-03 12:50:00|84.82|82.62|84.75|82.55|84.87|82.67|83.98|81.78|0
1704286500000|2024-01-03 12:55:00|84.77|82.57|84.93|82.73|85.07|82.87|84.77|82.57|0
1704286800000|2024-01-03 13:00:00|84.97|82.77|84.93|82.73|85.2|83|84.82|82.62|0
1704287100000|2024-01-03 13:05:00|84.97|82.77|84.88|82.68|85.02|82.82|84.84|82.64|0
1704287400000|2024-01-03 13:10:00|84.93|82.73|84.74|82.54|84.93|82.73|84.7|82.5|0
1704287700000|2024-01-03 13:15:00|84.7|82.5|84.25|82.05|84.83|82.63|84.2|82|0
1704288000000|2024-01-03 13:20:00|84.29|82.09|84.43|82.23|84.52|82.32|84.16|81.96|0
1704288300000|2024-01-03 13:25:00|84.38|82.18|84.22|82.02|84.38|82.18|84.11|81.91|0
1704288600000|2024-01-03 13:30:00|84.29|82.09|84.33|82.13|84.6|82.4|84.24|82.04|0
1704288900000|2024-01-03 13:35:00|84.29|82.09|83.97|81.77|84.33|82.13|83.93|81.73|0
1704289200000|2024-01-03 13:40:00|84.02|81.82|84.37|82.17|84.38|82.18|84.02|81.82|0
1704289500000|2024-01-03 13:45:00|84.33|82.13|84.6|82.4|84.64|82.44|84.28|82.08|0
1704289800000|2024-01-03 13:50:00|84.55|82.35|84.6|82.4|84.69|82.49|84.24|82.04|0
1704290100000|2024-01-03 13:55:00|84.55|82.35|85.05|82.85|85.14|82.94|84.53|82.33|0
1704290400000|2024-01-03 14:00:00|85|82.8|85.18|82.98|85.23|83.03|84.78|82.58|0
1704290700000|2024-01-03 14:05:00|85.23|83.03|85.46|83.26|85.55|83.35|85.14|82.94|0
1704291000000|2024-01-03 14:10:00|85.48|83.28|85.68|83.48|85.68|83.48|85.48|83.28|0
1704291300000|2024-01-03 14:15:00|85.64|83.44|85.36|83.16|85.73|83.53|85.29|83.09|0
1704291600000|2024-01-03 14:20:00|85.32|83.12|85.72|83.52|85.75|83.55|85|82.8|0
1704291900000|2024-01-03 14:25:00|85.77|83.57|85.4|83.2|85.77|83.57|85.31|83.11|0
1704292200000|2024-01-03 14:30:00|85.45|83.25|85.68|83.48|86.09|83.89|85.27|83.07|0
1704292500000|2024-01-03 14:35:00|85.86|83.66|85.9|83.7|86.04|83.84|85.58|83.38|0
1704292800000|2024-01-03 14:40:00|85.86|83.66|85.86|83.66|85.9|83.7|85.31|83.11|0
1704293100000|2024-01-03 14:45:00|85.95|83.75|85.76|83.56|86.18|83.98|85.76|83.56|0
1704293400000|2024-01-03 14:50:00|85.81|83.61|86.04|83.84|86.08|83.88|85.4|83.2|0
1704293700000|2024-01-03 14:55:00|85.99|83.79|86.83|84.63|87.59|85.39|85.94|83.74|0
1704294000000|2024-01-03 15:00:00|88.13|85.93|86.97|84.77|88.38|86.18|86.66|84.46|0
1704294300000|2024-01-03 15:05:00|86.79|84.59|87.79|85.59|87.98|85.78|85.69|83.49|0
1704294600000|2024-01-03 15:10:00|87.84|85.64|89.7|87.5|89.75|87.55|87.75|85.55|0
1704294900000|2024-01-03 15:15:00|89.75|87.55|89.65|87.45|89.93|87.73|89.56|87.36|0
1704295200000|2024-01-03 15:20:00|89.7|87.5|89.7|87.5|90.07|87.87|89.65|87.45|0
1704295500000|2024-01-03 15:25:00|89.65|87.45|89.55|87.35|89.74|87.54|89.04|86.84|0
1704295800000|2024-01-03 15:30:00|89.51|87.31|89.69|87.49|89.98|87.78|89.32|87.12|0
1704296100000|2024-01-03 15:35:00|89.79|87.59|90.73|88.53|90.92|88.72|89.6|87.4|0
1704296400000|2024-01-03 15:40:00|90.87|88.67|90.59|88.39|90.92|88.72|90.4|88.2|0
1704296700000|2024-01-03 15:45:00|90.68|88.48|90.87|88.67|91.06|88.86|90.54|88.34|0
1704297000000|2024-01-03 15:50:00|90.92|88.72|90.63|88.43|90.94|88.74|90.21|88.01|0
1704297300000|2024-01-03 15:55:00|90.68|88.48|89.53|87.33|90.82|88.62|89.07|86.87|0
1704297600000|2024-01-03 16:00:00|89.48|87.28|88.96|86.76|89.48|87.28|87.58|85.38|0
1704297900000|2024-01-03 16:05:00|89|86.8|88.91|86.71|89.19|86.99|88.81|86.61|0
1704298200000|2024-01-03 16:10:00|88.81|86.61|88.45|86.25|89.28|87.08|88.12|85.92|0
1704298500000|2024-01-03 16:15:00|88.4|86.2|88.73|86.53|88.82|86.62|87.98|85.78|0
1704298800000|2024-01-03 16:20:00|88.68|86.48|88.54|86.34|88.82|86.62|88.26|86.06|0
1704299100000|2024-01-03 16:25:00|88.59|86.39|88.26|86.06|88.68|86.48|87.93|85.73|0
1704299400000|2024-01-03 16:30:00|88.3|86.1|88.49|86.29|88.63|86.43|88.12|85.92|0
1704299700000|2024-01-03 16:35:00|88.44|86.24|88.84|86.64|88.91|86.71|88.3|86.1|0
1704300000000|2024-01-03 16:40:00|88.77|86.57|88.58|86.38|89.42|87.22|88.53|86.33|0
1704300300000|2024-01-03 16:45:00|88.56|86.36|88.63|86.43|88.86|86.66|88.49|86.29|0
1704300600000|2024-01-03 16:50:00|88.67|86.47|88.76|86.56|88.86|86.66|88.46|86.26|0
1704300900000|2024-01-03 16:55:00|88.72|86.52|89.14|86.94|89.23|87.03|88.67|86.47|0
1704301200000|2024-01-03 17:00:00|89.09|86.89|88.81|86.61|89.37|87.17|88.81|86.61|0
1704301500000|2024-01-03 17:05:00|88.76|86.56|89.23|87.03|89.32|87.12|88.62|86.42|0
1704301800000|2024-01-03 17:10:00|89.28|87.08|89.41|87.21|89.56|87.36|89.18|86.98|0
1704302100000|2024-01-03 17:15:00|89.46|87.26|89.65|87.45|89.7|87.5|89.09|86.89|0
1704302400000|2024-01-03 17:20:00|89.6|87.4|89.32|87.12|89.7|87.5|89.22|87.02|0
1704302700000|2024-01-03 17:25:00|89.27|87.07|88.61|86.41|89.36|87.16|88.61|86.41|0
1704303000000|2024-01-03 17:30:00|88.57|86.37|88.47|86.27|88.85|86.65|88.33|86.13|0
1704303300000|2024-01-03 17:35:00|88.43|86.23|88.29|86.09|88.43|86.23|88.24|86.04|0
1704303600000|2024-01-03 17:40:00|88.24|86.04|88.1|85.9|88.24|86.04|87.82|85.62|0
1704303900000|2024-01-03 17:45:00|88|85.8|87.91|85.71|88.24|86.04|87.91|85.71|0
1704304200000|2024-01-03 17:50:00|88|85.8|88.05|85.85|88.19|85.99|87.96|85.76|0
1704304500000|2024-01-03 17:55:00|88.09|85.89|87.15|84.95|88.14|85.94|87.08|84.88|0
1704304800000|2024-01-03 18:00:00|87.17|84.97|86.38|84.18|87.48|85.28|85.79|83.59|0
1704305100000|2024-01-03 18:05:00|86.34|84.14|86.43|84.23|86.61|84.41|86.25|84.05|0
1704305400000|2024-01-03 18:10:00|86.47|84.27|86.34|84.14|86.47|84.27|86.11|83.91|0
1704305700000|2024-01-03 18:15:00|86.29|84.09|86.33|84.13|86.43|84.23|86.11|83.91|0
1704306000000|2024-01-03 18:20:00|86.38|84.18|86.47|84.27|86.61|84.41|86.33|84.13|0
1704306300000|2024-01-03 18:25:00|86.42|84.22|86.51|84.31|86.65|84.45|86.24|84.04|0
1704306600000|2024-01-03 18:30:00|86.47|84.27|87.02|84.82|87.06|84.86|86.38|84.18|0
1704306900000|2024-01-03 18:35:00|86.97|84.77|86.74|84.54|87.39|85.19|86.65|84.45|0
1704307200000|2024-01-03 18:40:00|86.7|84.5|87.02|84.82|87.06|84.86|86.6|84.4|0
1704307500000|2024-01-03 18:45:00|87.06|84.86|86.88|84.68|87.15|84.95|86.79|84.59|0
1704307800000|2024-01-03 18:50:00|86.92|84.72|87.06|84.86|87.11|84.91|86.51|84.31|0
1704308100000|2024-01-03 18:55:00|87.11|84.91|87.32|84.46|87.34|85|86.87|84.44|0
1704308400000|2024-01-03 19:00:00|87.64|84.78|88.03|85.83|88.13|85.83|86.61|83.75|0
1704308700000|2024-01-03 19:05:00|88.08|85.88|87.42|85.22|89.06|86.86|87.24|85.04|0
1704309000000|2024-01-03 19:10:00|87.38|85.18|88.03|85.83|88.31|86.11|86.73|84.53|0
1704309300000|2024-01-03 19:15:00|88.17|85.97|87.56|85.36|88.63|86.43|87.28|85.08|0
1704309600000|2024-01-03 19:20:00|87.47|85.27|87.24|85.04|88.16|85.96|87.24|85.04|0
1704309900000|2024-01-03 19:25:00|87.28|85.08|85.36|83.16|87.42|85.22|85.04|82.84|0
1704310200000|2024-01-03 19:30:00|85.13|82.93|85.67|83.47|86.62|84.42|85|82.8|0
1704310500000|2024-01-03 19:35:00|85.76|83.56|85.89|83.69|86.4|84.2|85.62|83.42|0
1704310800000|2024-01-03 19:40:00|85.85|83.65|85.21|83.01|86.26|84.06|84.98|82.78|0
1704311100000|2024-01-03 19:45:00|85.25|83.05|86.03|83.83|86.03|83.83|85.07|82.87|0
1704311400000|2024-01-03 19:50:00|86.07|83.87|86.3|84.1|86.44|84.24|85.89|83.69|0
1704311700000|2024-01-03 19:55:00|86.34|84.14|86.66|84.46|86.69|84.49|86.12|83.92|0
1704312000000|2024-01-03 20:00:00|86.71|84.51|87.63|85.43|87.63|85.43|86.57|84.37|0
1704312300000|2024-01-03 20:05:00|87.59|85.39|87.86|85.66|88.33|86.13|87.49|85.29|0
1704312600000|2024-01-03 20:10:00|87.91|85.71|87.95|85.75|88.37|86.17|87.63|85.43|0
1704312900000|2024-01-03 20:15:00|88|85.8|88.33|86.13|88.56|86.36|88|85.8|0
1704313200000|2024-01-03 20:20:00|88.28|86.08|88.7|86.5|88.7|86.5|87.95|85.75|0
1704313500000|2024-01-03 20:25:00|88.65|86.45|88.51|86.31|88.98|86.78|88.46|86.26|0
1704313800000|2024-01-03 20:30:00|88.56|86.36|87.62|85.42|88.56|86.36|87.53|85.33|0
1704314100000|2024-01-03 20:35:00|87.67|85.47|87.99|85.79|88.41|86.21|87.53|85.33|0
1704314400000|2024-01-03 20:40:00|87.95|85.75|88.93|86.73|88.93|86.73|87.71|85.51|0
1704314700000|2024-01-03 20:45:00|88.97|86.77|89.07|86.87|89.09|86.89|88.65|86.45|0
1704315000000|2024-01-03 20:50:00|89.11|86.91|90.11|87.91|90.49|88.29|89.11|86.91|0
1704315300000|2024-01-03 20:55:00|90.25|88.05|89.44|87.24|91.2|89|88.73|86.53|0
1704315600000|2024-01-03 21:00:00|88.92|86.72|89.25|87.05|89.49|87.29|88.92|86.72|0
1704315900000|2024-01-03 21:05:00|89.2|87|89.3|87.1|89.3|87.1|89.06|86.86|0
1704316200000|2024-01-03 21:10:00|89.27|87.07|89.15|86.95|89.29|87.09|89.15|86.95|0
1704316500000|2024-01-03 21:15:00|89.35|86.99|89.44|87.04|89.49|87.09|89.35|86.99|0
1704316800000|2024-01-03 21:20:00|89.39|86.99|89.34|86.94|89.42|87.02|89.25|86.85|0
1704317100000|2024-01-03 21:25:00|89.39|86.99|89.25|86.85|89.39|86.99|89.25|86.85|0
1704317400000|2024-01-03 21:30:00|89.3|86.9|89.29|86.89|89.39|86.99|89.29|86.89|0
1704317700000|2024-01-03 21:35:00|89.25|86.85|89.29|86.89|89.39|86.99|89.2|86.8|0
1704318000000|2024-01-03 21:40:00|89.25|86.85|89.1|86.7|89.25|86.85|89.1|86.7|0
1704318300000|2024-01-03 21:45:00|89.06|86.66|88.96|86.56|89.06|86.66|88.91|86.51|0
1704318600000|2024-01-03 21:50:00|88.91|86.51|88.91|86.51|88.96|86.56|88.91|86.51|0
1704318900000|2024-01-03 21:55:00|88.86|86.46|88.75|86.35|88.86|86.46|88.75|86.35|0
1704319200000|2024-01-03 22:00:00|88.83|86.43|88.71|86.31|88.84|86.44|88.64|86.24|0
1704319500000|2024-01-03 22:05:00|88.7|86.3|88.71|86.31|88.78|86.38|88.64|86.24|0
1704319800000|2024-01-03 22:10:00|88.69|86.29|88.71|86.31|88.75|86.35|88.69|86.29|0
1704320100000|2024-01-03 22:15:00|88.72|86.32|88.71|86.31|88.73|86.33|88.71|86.31|0
1704320400000|2024-01-03 22:20:00|88.68|86.28|88.64|86.24|88.7|86.3|88.51|86.11|0
1704320700000|2024-01-03 22:25:00|88.63|86.23|88.61|86.21|88.63|86.23|88.57|86.17|0
1704321000000|2024-01-03 22:30:00|88.63|86.23|88.58|86.18|88.65|86.25|88.58|86.18|0
1704321300000|2024-01-03 22:35:00|88.53|86.13|88.57|86.17|88.57|86.17|88.53|86.13|0
1704321600000|2024-01-03 22:40:00|88.59|86.19|88.54|86.14|88.6|86.2|88.54|86.14|0
1704321900000|2024-01-03 22:45:00|88.55|86.15|88.6|86.2|88.62|86.22|88.54|86.14|0
1704322200000|2024-01-03 22:50:00|88.59|86.19|88.59|86.19|88.59|86.19|88.59|86.19|0
1704322500000|2024-01-03 22:55:00|88.58|86.18|88.53|86.13|88.59|86.19|88.52|86.12|0
1704322800000|2024-01-03 23:00:00|88.5|86.1|88.38|85.98|88.5|86.1|88|85.6|0
1704323100000|2024-01-03 23:05:00|88.4|86|88.56|86.16|88.61|86.21|88.33|85.93|0
1704323400000|2024-01-03 23:10:00|88.61|86.21|88.61|86.21|88.66|86.26|88.56|86.16|0
1704323700000|2024-01-03 23:15:00|88.56|86.16|88.61|86.21|88.65|86.25|88.56|86.16|0
1704324000000|2024-01-03 23:20:00|88.63|86.23|88.56|86.16|88.65|86.25|88.46|86.06|0
1704324300000|2024-01-03 23:25:00|88.51|86.11|88.51|86.11|88.6|86.2|88.51|86.11|0
1704324600000|2024-01-03 23:30:00|88.46|86.06|88.6|86.2|88.7|86.3|88.46|86.06|0
1704324900000|2024-01-03 23:35:00|88.65|86.25|88.65|86.25|88.74|86.34|88.6|86.2|0
1704325200000|2024-01-03 23:40:00|88.63|86.23|88.74|86.34|88.74|86.34|88.63|86.23|0
1704325500000|2024-01-03 23:45:00|88.72|86.32|88.69|86.29|88.79|86.39|88.65|86.25|0
1704325800000|2024-01-03 23:50:00|88.64|86.24|88.55|86.15|88.64|86.24|88.55|86.15|0
1704326100000|2024-01-03 23:55:00|88.57|86.17|88.55|86.15|88.6|86.2|88.55|86.15|0
1704326400000|2024-01-04 00:00:00|88.6|86.2|88.92|86.52|88.97|86.57|88.6|86.2|0
1704326700000|2024-01-04 00:05:00|88.88|86.48|89.06|86.66|89.06|86.66|88.83|86.43|0
1704327000000|2024-01-04 00:10:00|89.04|86.64|88.97|86.57|89.11|86.71|88.87|86.47|0
1704327300000|2024-01-04 00:15:00|89.01|86.61|88.92|86.52|89.06|86.66|88.9|86.5|0
1704327600000|2024-01-04 00:20:00|88.87|86.47|88.49|86.09|88.87|86.47|88.47|86.07|0
1704327900000|2024-01-04 00:25:00|88.45|86.05|88.49|86.09|88.49|86.09|88.35|85.95|0
1704328200000|2024-01-04 00:30:00|88.45|86.05|88.35|85.95|88.49|86.09|88.35|85.95|0
1704328500000|2024-01-04 00:35:00|88.4|86|88.35|85.95|88.4|86|88.3|85.9|0
1704328800000|2024-01-04 00:40:00|88.3|85.9|88.26|85.86|88.3|85.9|88.26|85.86|0
1704329100000|2024-01-04 00:45:00|88.25|85.85|88.07|85.67|88.3|85.9|88.07|85.67|0
1704329400000|2024-01-04 00:50:00|88.11|85.71|88.07|85.67|88.16|85.76|88.02|85.62|0
1704329700000|2024-01-04 00:55:00|88.02|85.62|88.02|85.62|88.16|85.76|88.02|85.62|0
1704330000000|2024-01-04 01:00:00|88.06|85.66|88.02|85.62|88.11|85.71|88.02|85.62|0
1704330300000|2024-01-04 01:05:00|88.04|85.64|88.15|85.75|88.2|85.8|88.02|85.62|0
1704330600000|2024-01-04 01:10:00|88.13|85.73|88.15|85.75|88.29|85.89|88.11|85.71|0
1704330900000|2024-01-04 01:15:00|88.2|85.8|88.06|85.66|88.2|85.8|87.97|85.57|0
1704331200000|2024-01-04 01:20:00|88.01|85.61|88.1|85.7|88.1|85.7|87.96|85.56|0
1704331500000|2024-01-04 01:25:00|88.15|85.75|88.1|85.7|88.2|85.8|88.1|85.7|0
1704331800000|2024-01-04 01:30:00|88.05|85.85|88.09|85.89|88.14|85.94|87.91|85.71|0
1704332100000|2024-01-04 01:35:00|88.14|85.94|88.09|85.89|88.28|86.08|88.07|85.87|0
1704332400000|2024-01-04 01:40:00|88.14|85.94|88.09|85.89|88.19|85.99|88|85.8|0
1704332700000|2024-01-04 01:45:00|88.04|85.84|88.11|85.91|88.18|85.98|88|85.8|0
1704333000000|2024-01-04 01:50:00|88.14|85.94|88|85.8|88.18|85.98|88|85.8|0
1704333300000|2024-01-04 01:55:00|87.9|85.7|87.99|85.79|88.04|85.84|87.86|85.66|0
1704333600000|2024-01-04 02:00:00|88.04|85.84|88.09|85.89|88.13|85.93|87.95|85.75|0
1704333900000|2024-01-04 02:05:00|88.13|85.93|88.08|85.88|88.13|85.93|88.04|85.84|0
1704334200000|2024-01-04 02:10:00|88.04|85.84|88.13|85.93|88.27|86.07|88.04|85.84|0
1704334500000|2024-01-04 02:15:00|88.18|85.98|88.32|86.12|88.32|86.12|88.18|85.98|0
1704334800000|2024-01-04 02:20:00|88.34|86.14|88.5|86.3|88.6|86.4|88.34|86.14|0
1704335100000|2024-01-04 02:25:00|88.45|86.25|88.13|85.93|88.45|86.25|88.08|85.88|0
1704335400000|2024-01-04 02:30:00|88.17|85.97|88.26|86.06|88.26|86.06|88.17|85.97|0
1704335700000|2024-01-04 02:35:00|88.22|86.02|88.36|86.16|88.36|86.16|88.22|86.02|0
1704336000000|2024-01-04 02:40:00|88.31|86.11|88.4|86.2|88.45|86.25|88.31|86.11|0
1704336300000|2024-01-04 02:45:00|88.43|86.23|88.31|86.11|88.45|86.25|88.31|86.11|0
1704336600000|2024-01-04 02:50:00|88.33|86.13|88.17|85.97|88.35|86.15|88.17|85.97|0
1704336900000|2024-01-04 02:55:00|88.21|86.01|88.21|86.01|88.21|86.01|88.16|85.96|0
1704337200000|2024-01-04 03:00:00|88.16|85.96|88.16|85.96|88.21|86.01|88.12|85.92|0
1704337500000|2024-01-04 03:05:00|88.12|85.92|88.02|85.82|88.16|85.96|88.02|85.82|0
1704337800000|2024-01-04 03:10:00|87.97|85.77|88.11|85.91|88.16|85.96|87.97|85.77|0
1704338100000|2024-01-04 03:15:00|88.14|85.94|87.97|85.77|88.16|85.96|87.97|85.77|0
1704338400000|2024-01-04 03:20:00|88.02|85.82|88.13|85.93|88.13|85.93|88.02|85.82|0
1704338700000|2024-01-04 03:25:00|88.11|85.91|88.3|86.1|88.3|86.1|88.11|85.91|0
1704339000000|2024-01-04 03:30:00|88.32|86.12|88.34|86.14|88.39|86.19|88.29|86.09|0
1704339300000|2024-01-04 03:35:00|88.29|86.09|88.25|86.05|88.34|86.14|88.18|85.98|0
1704339600000|2024-01-04 03:40:00|88.29|86.09|88.34|86.14|88.34|86.14|88.25|86.05|0
1704339900000|2024-01-04 03:45:00|88.32|86.12|88.38|86.18|88.41|86.21|88.24|86.04|0
1704340200000|2024-01-04 03:50:00|88.41|86.21|88.43|86.23|88.52|86.32|88.38|86.18|0
1704340500000|2024-01-04 03:55:00|88.41|86.21|88.43|86.23|88.43|86.23|88.38|86.18|0
1704340800000|2024-01-04 04:00:00|88.38|86.18|88.19|85.99|88.38|86.18|88.19|85.99|0
1704341100000|2024-01-04 04:05:00|88.15|85.95|88.19|85.99|88.22|86.02|88.14|85.94|0
1704341400000|2024-01-04 04:10:00|88.14|85.94|88.19|85.99|88.19|85.99|88.14|85.94|0
1704341700000|2024-01-04 04:15:00|88.14|85.94|88.09|85.89|88.17|85.97|88.09|85.89|0
1704342000000|2024-01-04 04:20:00|88.12|85.92|88.09|85.89|88.19|85.99|88.09|85.89|0
1704342300000|2024-01-04 04:25:00|88.05|85.85|88.14|85.94|88.14|85.94|88.05|85.85|0
1704342600000|2024-01-04 04:30:00|88.18|85.98|88.18|85.98|88.23|86.03|88.18|85.98|0
1704342900000|2024-01-04 04:35:00|88.14|85.94|88.18|85.98|88.18|85.98|88.14|85.94|0
1704343200000|2024-01-04 04:40:00|88.23|86.03|88.23|86.03|88.23|86.03|88.18|85.98|0
1704343500000|2024-01-04 04:45:00|88.27|86.07|88.32|86.12|88.37|86.17|88.27|86.07|0
1704343800000|2024-01-04 04:50:00|88.27|86.07|88.27|86.07|88.27|86.07|88.22|86.02|0
1704344100000|2024-01-04 04:55:00|88.32|86.12|88.41|86.21|88.46|86.26|88.32|86.12|0
1704344400000|2024-01-04 05:00:00|88.43|86.23|88.41|86.21|88.46|86.26|88.32|86.12|0
1704344700000|2024-01-04 05:05:00|88.39|86.19|88.45|86.25|88.5|86.3|88.39|86.19|0
1704345000000|2024-01-04 05:10:00|88.5|86.3|88.5|86.3|88.59|86.39|88.5|86.3|0
1704345300000|2024-01-04 05:15:00|88.45|86.25|88.45|86.25|88.45|86.25|88.36|86.16|0
1704345600000|2024-01-04 05:20:00|88.43|86.23|88.5|86.3|88.5|86.3|88.4|86.2|0
1704345900000|2024-01-04 05:25:00|88.45|86.25|88.59|86.39|88.59|86.39|88.45|86.25|0
1704346200000|2024-01-04 05:30:00|88.54|86.34|88.59|86.39|88.59|86.39|88.54|86.34|0
1704346500000|2024-01-04 05:35:00|88.63|86.43|88.63|86.43|88.68|86.48|88.59|86.39|0
1704346800000|2024-01-04 05:40:00|88.59|86.39|88.68|86.48|88.68|86.48|88.59|86.39|0
1704347100000|2024-01-04 05:45:00|88.63|86.43|88.68|86.48|88.68|86.48|88.63|86.43|0
1704347400000|2024-01-04 05:50:00|88.63|86.43|88.58|86.38|88.68|86.48|88.58|86.38|0
1704347700000|2024-01-04 05:55:00|88.63|86.43|88.63|86.43|88.68|86.48|88.63|86.43|0
1704348000000|2024-01-04 06:00:00|88.58|86.38|88.58|86.38|88.67|86.47|88.56|86.36|0
1704348300000|2024-01-04 06:05:00|88.63|86.43|88.63|86.43|88.63|86.43|88.53|86.33|0
1704348600000|2024-01-04 06:10:00|88.58|86.38|88.58|86.38|88.63|86.43|88.58|86.38|0
1704348900000|2024-01-04 06:15:00|88.53|86.33|88.39|86.19|88.53|86.33|88.39|86.19|0
1704349200000|2024-01-04 06:20:00|88.37|86.17|88.15|85.95|88.37|86.17|88.15|85.95|0
1704349500000|2024-01-04 06:25:00|88.11|85.91|88.01|85.81|88.11|85.91|87.96|85.76|0
1704349800000|2024-01-04 06:30:00|87.99|85.79|88.01|85.81|88.1|85.9|87.78|85.58|0
1704350100000|2024-01-04 06:35:00|87.96|85.76|87.92|85.72|88.01|85.81|87.89|85.69|0
1704350400000|2024-01-04 06:40:00|87.96|85.76|88.05|85.85|88.1|85.9|87.92|85.72|0
1704350700000|2024-01-04 06:45:00|88.08|85.88|88.01|85.81|88.1|85.9|87.96|85.76|0
1704351000000|2024-01-04 06:50:00|87.98|85.78|87.77|85.57|88.01|85.81|87.77|85.57|0
1704351300000|2024-01-04 06:55:00|87.8|85.6|87.72|85.52|87.82|85.62|87.63|85.43|0
1704351600000|2024-01-04 07:00:00|87.68|85.48|87.63|85.43|87.68|85.48|87.54|85.34|0
1704351900000|2024-01-04 07:05:00|87.68|85.48|87.63|85.43|87.68|85.48|87.53|85.33|0
1704352200000|2024-01-04 07:10:00|87.58|85.38|87.44|85.24|87.72|85.52|87.44|85.24|0
1704352500000|2024-01-04 07:15:00|87.49|85.29|87.53|85.33|87.53|85.33|87.46|85.26|0
1704352800000|2024-01-04 07:20:00|87.56|85.36|87.48|85.28|87.58|85.38|87.48|85.28|0
1704353100000|2024-01-04 07:25:00|87.51|85.31|87.25|85.05|87.51|85.31|87.25|85.05|0
1704353400000|2024-01-04 07:30:00|87.3|85.1|87.43|85.23|87.43|85.23|87.25|85.05|0
1704353700000|2024-01-04 07:35:00|87.39|85.19|87.34|85.14|87.43|85.23|87.29|85.09|0
1704354000000|2024-01-04 07:40:00|88.33|86.13|86.37|84.17|88.33|86.13|86.33|84.13|0
1704354300000|2024-01-04 07:45:00|86.33|84.13|86.6|84.4|86.6|84.4|86.33|84.13|0
1704354600000|2024-01-04 07:50:00|86.65|84.45|86.76|84.56|86.79|84.59|86.6|84.4|0
1704354900000|2024-01-04 07:55:00|86.74|84.54|86.92|84.72|87.06|84.86|86.72|84.52|0
1704355200000|2024-01-04 08:00:00|86.88|84.68|86.6|84.4|86.97|84.77|86.46|84.26|0
1704355500000|2024-01-04 08:05:00|86.69|84.49|86.37|84.17|86.69|84.49|86.3|84.1|0
1704355800000|2024-01-04 08:10:00|86.32|84.12|86.59|84.39|86.69|84.49|86.27|84.07|0
1704356100000|2024-01-04 08:15:00|86.64|84.44|86.59|84.39|86.92|84.72|86.5|84.3|0
1704356400000|2024-01-04 08:20:00|86.66|84.46|86.45|84.25|86.69|84.49|86.36|84.16|0
1704356700000|2024-01-04 08:25:00|86.5|84.3|86.78|84.58|86.82|84.62|86.36|84.16|0
1704357000000|2024-01-04 08:30:00|86.82|84.62|86.87|84.67|87.05|84.85|86.77|84.57|0
1704357300000|2024-01-04 08:35:00|86.82|84.62|86.38|84.18|86.91|84.71|86.13|83.93|0
1704357600000|2024-01-04 08:40:00|86.36|84.16|86.63|84.43|86.73|84.53|86.31|84.11|0
1704357900000|2024-01-04 08:45:00|86.59|84.39|86.68|84.48|86.96|84.76|86.54|84.34|0
1704358200000|2024-01-04 08:50:00|86.82|84.62|86.86|84.66|86.95|84.75|86.58|84.38|0
1704358500000|2024-01-04 08:55:00|86.89|84.69|87.28|85.08|87.37|85.17|86.89|84.69|0
1704358800000|2024-01-04 09:00:00|87.32|85.12|87.51|85.31|87.51|85.31|87.18|84.98|0
1704359100000|2024-01-04 09:05:00|87.49|85.29|87.27|85.07|87.6|85.4|87.23|85.03|0
1704359400000|2024-01-04 09:10:00|87.32|85.12|87.41|85.21|87.51|85.31|87.23|85.03|0
1704359700000|2024-01-04 09:15:00|87.46|85.26|86.72|84.52|87.46|85.26|86.58|84.38|0
1704360000000|2024-01-04 09:20:00|86.76|84.56|86.85|84.65|87.06|84.86|86.67|84.47|0
1704360300000|2024-01-04 09:25:00|86.9|84.7|86.76|84.56|87.08|84.88|86.76|84.56|0
1704360600000|2024-01-04 09:30:00|86.8|84.6|86.8|84.6|86.85|84.65|86.53|84.33|0
1704360900000|2024-01-04 09:35:00|86.83|84.63|86.8|84.6|86.99|84.79|86.66|84.46|0
1704361200000|2024-01-04 09:40:00|86.76|84.56|86.85|84.65|86.89|84.69|86.66|84.46|0
1704361500000|2024-01-04 09:45:00|86.89|84.69|86.98|84.78|87.08|84.88|86.71|84.51|0
1704361800000|2024-01-04 09:50:00|87.03|84.83|86.75|84.55|87.03|84.83|86.66|84.46|0
1704362100000|2024-01-04 09:55:00|86.78|84.58|86.61|84.41|86.84|84.64|86.57|84.37|0
1704362400000|2024-01-04 10:00:00|86.59|84.39|87.12|84.92|87.17|84.97|86.59|84.39|0
1704362700000|2024-01-04 10:05:00|87.17|84.97|87.4|85.2|87.49|85.29|87.17|84.97|0
1704363000000|2024-01-04 10:10:00|87.38|85.18|87.12|84.92|87.4|85.2|87.02|84.82|0
1704363300000|2024-01-04 10:15:00|87.07|84.87|86.56|84.36|87.07|84.87|86.56|84.36|0
1704363600000|2024-01-04 10:20:00|86.61|84.41|86.56|84.36|86.7|84.5|86.47|84.27|0
1704363900000|2024-01-04 10:25:00|86.51|84.31|86.79|84.59|86.83|84.63|86.47|84.27|0
1704364200000|2024-01-04 10:30:00|86.83|84.63|86.93|84.73|86.97|84.77|86.83|84.63|0
1704364500000|2024-01-04 10:35:00|86.95|84.75|86.88|84.68|87.02|84.82|86.74|84.54|0
1704364800000|2024-01-04 10:40:00|86.83|84.63|87.11|84.91|87.11|84.91|86.79|84.59|0
1704365100000|2024-01-04 10:45:00|87.06|84.86|87.34|85.14|87.53|85.33|87.06|84.86|0
1704365400000|2024-01-04 10:50:00|87.36|85.16|87.34|85.14|87.57|85.37|87.34|85.14|0
1704365700000|2024-01-04 10:55:00|87.32|85.12|87.06|84.86|87.34|85.14|86.97|84.77|0
1704366000000|2024-01-04 11:00:00|87.1|84.9|87.06|84.86|87.2|85|86.87|84.67|0
1704366300000|2024-01-04 11:05:00|87.01|84.81|86.87|84.67|87.06|84.86|86.82|84.62|0
1704366600000|2024-01-04 11:10:00|86.82|84.62|87.01|84.81|87.1|84.9|86.82|84.62|0
1704366900000|2024-01-04 11:15:00|86.96|84.76|86.87|84.67|86.96|84.76|86.68|84.48|0
1704367200000|2024-01-04 11:20:00|86.82|84.62|86.63|84.43|86.87|84.67|86.54|84.34|0
1704367500000|2024-01-04 11:25:00|86.68|84.48|86.61|84.41|86.73|84.53|86.45|84.25|0
1704367800000|2024-01-04 11:30:00|86.63|84.43|86.86|84.66|86.86|84.66|86.63|84.43|0
1704368100000|2024-01-04 11:35:00|86.91|84.71|87.58|85.38|87.65|85.45|86.91|84.71|0
1704368400000|2024-01-04 11:40:00|87.56|85.36|87.7|85.5|87.98|85.78|87.56|85.36|0
1704368700000|2024-01-04 11:45:00|87.68|85.48|87.46|85.26|87.86|85.66|87.42|85.22|0
1704369000000|2024-01-04 11:50:00|87.44|85.24|87.72|85.52|87.72|85.52|87.42|85.22|0
1704369300000|2024-01-04 11:55:00|87.74|85.54|87.83|85.63|88.02|85.82|87.67|85.47|0
1704369600000|2024-01-04 12:00:00|87.88|85.68|88.25|86.05|88.35|86.15|87.74|85.54|0
1704369900000|2024-01-04 12:05:00|88.3|86.1|88.21|86.01|88.58|86.38|88.16|85.96|0
1704370200000|2024-01-04 12:10:00|88.16|85.96|87.18|84.98|88.21|86.01|86.87|84.67|0
1704370500000|2024-01-04 12:15:00|87.13|84.93|87.27|85.07|87.55|85.35|87.09|84.89|0
1704370800000|2024-01-04 12:20:00|87.32|85.12|87.22|85.02|87.55|85.35|87.18|84.98|0
1704371100000|2024-01-04 12:25:00|87.32|85.12|86.76|84.56|87.36|85.16|86.71|84.51|0
1704371400000|2024-01-04 12:30:00|86.8|84.6|86.15|83.95|86.9|84.7|86.15|83.95|0
1704371700000|2024-01-04 12:35:00|86.18|83.98|86.75|84.55|86.8|84.6|86.11|83.91|0
1704372000000|2024-01-04 12:40:00|86.8|84.6|86.38|84.18|86.87|84.67|86.34|84.14|0
1704372300000|2024-01-04 12:45:00|86.36|84.16|86.66|84.46|86.66|84.46|86.29|84.09|0
1704372600000|2024-01-04 12:50:00|86.64|84.44|86.75|84.55|86.89|84.69|86.47|84.27|0
1704372900000|2024-01-04 12:55:00|86.8|84.6|86.79|84.59|86.93|84.73|86.66|84.46|0
1704373200000|2024-01-04 13:00:00|86.89|84.69|87.17|84.97|87.26|85.06|86.89|84.69|0
1704373500000|2024-01-04 13:05:00|87.21|85.01|87.07|84.87|87.35|85.15|87.03|84.83|0
1704373800000|2024-01-04 13:10:00|87.09|84.89|86.98|84.78|87.4|85.2|86.93|84.73|0
1704374100000|2024-01-04 13:15:00|87.07|84.87|87.44|85.24|87.44|85.24|86.7|84.5|0
1704374400000|2024-01-04 13:20:00|87.39|85.19|87.21|85.01|87.49|85.29|87.07|84.87|0
1704374700000|2024-01-04 13:25:00|87.25|85.05|86.95|84.75|87.39|85.19|86.88|84.68|0
1704375000000|2024-01-04 13:30:00|87.23|85.03|87.76|85.56|87.91|85.71|87|84.8|0
1704375300000|2024-01-04 13:35:00|87.81|85.61|88.19|85.99|88.21|86.01|87.67|85.47|0
1704375600000|2024-01-04 13:40:00|88.23|86.03|88.25|86.05|88.49|86.29|87.7|85.5|0
1704375900000|2024-01-04 13:45:00|88.27|86.07|87.59|85.39|88.3|86.1|87.59|85.39|0
1704376200000|2024-01-04 13:50:00|87.64|85.44|87.78|85.58|87.85|85.65|87.59|85.39|0
1704376500000|2024-01-04 13:55:00|87.82|85.62|88.25|86.05|88.25|86.05|87.64|85.44|0
1704376800000|2024-01-04 14:00:00|88.2|86|88.43|86.23|88.48|86.28|88.06|85.86|0
1704377100000|2024-01-04 14:05:00|88.48|86.28|88.1|85.9|88.57|86.37|88.01|85.81|0
1704377400000|2024-01-04 14:10:00|88.15|85.95|87.77|85.57|88.15|85.95|87.63|85.43|0
1704377700000|2024-01-04 14:15:00|87.75|85.55|88.1|85.9|88.1|85.9|87.68|85.48|0
1704378000000|2024-01-04 14:20:00|88.15|85.95|88.62|86.42|88.66|86.46|88.05|85.85|0
1704378300000|2024-01-04 14:25:00|88.66|86.46|88.85|86.65|89.18|86.98|88.47|86.27|0
1704378600000|2024-01-04 14:30:00|88.95|86.75|88.34|86.14|89.14|86.94|87.44|85.24|0
1704378900000|2024-01-04 14:35:00|88.39|86.19|88.01|85.81|88.77|86.57|87.83|85.63|0
1704379200000|2024-01-04 14:40:00|87.97|85.77|87.99|85.79|88.77|86.57|87.59|85.39|0
1704379500000|2024-01-04 14:45:00|87.97|85.77|88.76|86.56|89|86.8|87.87|85.67|0
1704379800000|2024-01-04 14:50:00|88.81|86.61|87.73|85.53|88.81|86.61|87.59|85.39|0
1704380100000|2024-01-04 14:55:00|87.78|85.58|88.24|86.04|88.53|86.33|87.54|85.34|0
1704380400000|2024-01-04 15:00:00|88.2|86|86.75|84.55|88.62|86.42|86.66|84.46|0
1704380700000|2024-01-04 15:05:00|86.66|84.46|86.72|84.52|87.65|85.45|86.66|84.46|0
1704381000000|2024-01-04 15:10:00|86.67|84.47|86.53|84.33|87.14|84.94|86.44|84.24|0
1704381300000|2024-01-04 15:15:00|86.44|84.24|86.88|84.68|86.97|84.77|86.42|84.22|0
1704381600000|2024-01-04 15:20:00|86.84|84.64|86.97|84.77|87.3|85.1|86.79|84.59|0
1704381900000|2024-01-04 15:25:00|87.02|84.82|86.93|84.73|87.39|85.19|86.74|84.54|0
1704382200000|2024-01-04 15:30:00|87.02|84.82|86.88|84.68|87.25|85.05|86.46|84.26|0
1704382500000|2024-01-04 15:35:00|86.93|84.73|87.06|84.86|87.11|84.91|86.6|84.4|0
1704382800000|2024-01-04 15:40:00|87.11|84.91|86.51|84.31|87.2|85|86.41|84.21|0
1704383100000|2024-01-04 15:45:00|86.55|84.35|86.14|83.94|86.69|84.49|86.14|83.94|0
1704383400000|2024-01-04 15:50:00|86.18|83.98|86.46|84.26|86.87|84.67|86.18|83.98|0
1704383700000|2024-01-04 15:55:00|86.41|84.21|86.83|84.63|86.92|84.72|86.37|84.17|0
1704384000000|2024-01-04 16:00:00|86.73|84.53|86.46|84.26|86.78|84.58|86.27|84.07|0
1704384300000|2024-01-04 16:05:00|86.41|84.21|86.22|84.02|86.59|84.39|86.22|84.02|0
1704384600000|2024-01-04 16:10:00|86.27|84.07|85.17|82.97|86.27|84.07|85.08|82.88|0
1704384900000|2024-01-04 16:15:00|85.13|82.93|85.22|83.02|85.94|83.74|84.72|82.52|0
1704385200000|2024-01-04 16:20:00|85.27|83.07|84.86|82.66|85.27|83.07|84.86|82.66|0
1704385500000|2024-01-04 16:25:00|84.9|82.7|85.26|83.06|85.36|83.16|84.68|82.48|0
1704385800000|2024-01-04 16:30:00|85.24|83.04|85.63|83.43|85.81|83.61|85.13|82.93|0
1704386100000|2024-01-04 16:35:00|85.58|83.38|85.4|83.2|85.58|83.38|84.94|82.74|0
1704386400000|2024-01-04 16:40:00|85.44|83.24|85.9|83.7|85.95|83.75|85.44|83.24|0
1704386700000|2024-01-04 16:45:00|85.95|83.75|86.36|84.16|86.4|84.2|85.76|83.56|0
1704387000000|2024-01-04 16:50:00|86.4|84.2|86.91|84.71|87.38|85.18|86.4|84.2|0
1704387300000|2024-01-04 16:55:00|87|84.8|87|84.8|87.14|84.94|86.72|84.52|0
1704387600000|2024-01-04 17:00:00|86.96|84.76|87.28|85.08|87.79|85.59|86.77|84.57|0
1704387900000|2024-01-04 17:05:00|87.33|85.13|87.42|85.22|87.6|85.4|87.05|84.85|0
1704388200000|2024-01-04 17:10:00|87.46|85.26|86.33|84.13|87.46|85.26|85.7|83.5|0
1704388500000|2024-01-04 17:15:00|86.29|84.09|86.33|84.13|86.66|84.46|86.29|84.09|0
1704388800000|2024-01-04 17:20:00|86.29|84.09|86.56|84.36|86.61|84.41|85.96|83.76|0
1704389100000|2024-01-04 17:25:00|86.47|84.27|86.26|84.06|86.67|84.47|86.03|83.83|0
1704389400000|2024-01-04 17:30:00|86.22|84.02|86.96|84.76|87.15|84.95|86.22|84.02|0
1704389700000|2024-01-04 17:35:00|87|84.8|86.59|84.39|87.19|84.99|86.49|84.29|0
1704390000000|2024-01-04 17:40:00|86.63|84.43|87.33|85.13|87.42|85.22|86.58|84.38|0
1704390300000|2024-01-04 17:45:00|87.4|85.2|87.37|85.17|87.94|85.74|87.33|85.13|0
1704390600000|2024-01-04 17:50:00|87.33|85.13|87.18|84.98|87.7|85.5|86.55|84.35|0
1704390900000|2024-01-04 17:55:00|87.27|85.07|87.22|85.02|87.74|85.54|87.22|85.02|0
1704391200000|2024-01-04 18:00:00|87.27|85.07|87.08|84.88|87.46|85.26|87.08|84.88|0
1704391500000|2024-01-04 18:05:00|87.13|84.93|86.99|84.79|87.31|85.11|86.85|84.65|0
1704391800000|2024-01-04 18:10:00|87.08|84.88|87.01|84.81|87.56|85.36|86.92|84.72|0
1704392100000|2024-01-04 18:15:00|87.11|84.91|87.15|84.95|87.34|85.14|86.83|84.63|0
1704392400000|2024-01-04 18:20:00|87.2|85|87.01|84.81|87.24|85.04|86.78|84.58|0
1704392700000|2024-01-04 18:25:00|86.96|84.76|86.82|84.62|87.06|84.86|86.68|84.48|0
1704393000000|2024-01-04 18:30:00|86.78|84.58|86.87|84.67|87.01|84.81|86.59|84.39|0
1704393300000|2024-01-04 18:35:00|86.82|84.62|86.96|84.76|87.24|85.04|86.68|84.48|0
1704393600000|2024-01-04 18:40:00|86.91|84.71|86.68|84.48|87.15|84.95|86.63|84.43|0
1704393900000|2024-01-04 18:45:00|86.63|84.43|86.77|84.57|86.91|84.71|86.56|84.36|0
1704394200000|2024-01-04 18:50:00|86.72|84.52|87.14|84.94|87.14|84.94|86.58|84.38|0
1704394500000|2024-01-04 18:55:00|87.19|84.99|87.28|85.08|87.47|85.27|86.86|84.66|0
1704394800000|2024-01-04 19:00:00|87.23|85.03|87.47|85.27|87.51|85.31|86.81|84.61|0
1704395100000|2024-01-04 19:05:00|87.51|85.31|87.7|85.5|87.7|85.5|87.28|85.08|0
1704395400000|2024-01-04 19:10:00|87.65|85.45|86.93|84.73|88.12|85.92|86.79|84.59|0
1704395700000|2024-01-04 19:15:00|86.84|84.64|87.31|85.11|87.31|85.11|86.65|84.45|0
1704396000000|2024-01-04 19:20:00|87.4|85.2|87.68|85.48|87.77|85.57|87.07|84.87|0
1704396300000|2024-01-04 19:25:00|87.66|85.46|87.73|85.53|87.87|85.67|87.4|85.2|0
1704396600000|2024-01-04 19:30:00|87.68|85.48|87.68|85.48|88.01|85.81|87.58|85.38|0
1704396900000|2024-01-04 19:35:00|87.72|85.52|87.86|85.66|88.01|85.81|87.68|85.48|0
1704397200000|2024-01-04 19:40:00|87.82|85.62|88.14|85.94|88.19|85.99|87.82|85.62|0
1704397500000|2024-01-04 19:45:00|88.19|85.99|87.58|85.38|88.48|86.28|87.58|85.38|0
1704397800000|2024-01-04 19:50:00|87.53|85.33|87.25|85.05|87.53|85.33|86.97|84.77|0
1704398100000|2024-01-04 19:55:00|87.2|85|87.48|85.28|87.67|85.47|86.97|84.77|0
1704398400000|2024-01-04 20:00:00|87.44|85.24|87.9|85.7|88.05|85.85|87.39|85.19|0
1704398700000|2024-01-04 20:05:00|87.86|85.66|86.96|84.76|87.86|85.66|86.82|84.62|0
1704399000000|2024-01-04 20:10:00|86.92|84.72|87.67|85.47|87.67|85.47|86.87|84.67|0
1704399300000|2024-01-04 20:15:00|87.62|85.42|88.14|85.94|88.61|86.41|87.62|85.42|0
1704399600000|2024-01-04 20:20:00|88.18|85.98|88.32|86.12|88.51|86.31|88.04|85.84|0
1704399900000|2024-01-04 20:25:00|88.37|86.17|88.32|86.12|88.61|86.41|88.18|85.98|0
1704400200000|2024-01-04 20:30:00|88.27|86.07|87.8|85.6|88.42|86.22|87.47|85.27|0
1704400500000|2024-01-04 20:35:00|87.75|85.55|87.75|85.55|87.89|85.69|87.57|85.37|0
1704400800000|2024-01-04 20:40:00|87.66|85.46|87.6|85.4|88.22|86.02|87.5|85.3|0
1704401100000|2024-01-04 20:45:00|87.5|85.3|88.49|86.29|88.49|86.29|87.27|85.07|0
1704401400000|2024-01-04 20:50:00|88.54|86.34|89.69|87.49|90.05|87.85|88.54|86.34|0
1704401700000|2024-01-04 20:55:00|89.59|87.39|89.67|87.47|90.02|87.82|88.37|86.17|0
1704402000000|2024-01-04 21:00:00|89.53|87.33|89.19|86.99|90.11|87.91|89.19|86.99|0
1704402300000|2024-01-04 21:05:00|89.15|86.95|89.57|87.37|89.57|87.37|89|86.8|0
1704402600000|2024-01-04 21:10:00|89.53|87.33|89.91|87.71|89.91|87.71|89.43|87.23|0
1704402900000|2024-01-04 21:15:00|89.86|87.46|89.82|87.42|89.86|87.46|89.72|87.32|0
1704403200000|2024-01-04 21:20:00|89.77|87.37|89.41|87.01|89.77|87.37|89.41|87.01|0
1704403500000|2024-01-04 21:25:00|89.43|87.03|89.38|86.98|89.53|87.13|89.33|86.93|0
1704403800000|2024-01-04 21:30:00|89.43|87.03|89.28|86.88|89.43|87.03|89.28|86.88|0
1704404100000|2024-01-04 21:35:00|89.24|86.84|89.28|86.88|89.38|86.98|89.24|86.84|0
1704404400000|2024-01-04 21:40:00|89.31|86.91|89.23|86.83|89.33|86.93|89.23|86.83|0
1704404700000|2024-01-04 21:45:00|89.19|86.79|89.23|86.83|89.33|86.93|89.09|86.69|0
1704405000000|2024-01-04 21:50:00|89.26|86.86|89.37|86.97|89.42|87.02|89.23|86.83|0
1704405300000|2024-01-04 21:55:00|89.42|87.02|89.3|86.9|89.47|87.07|89.25|86.85|0
1704405600000|2024-01-04 22:00:00|89.32|86.92|89.3|86.9|89.34|86.94|89.26|86.86|0
1704405900000|2024-01-04 22:05:00|89.29|86.89|89.26|86.86|89.29|86.89|89.24|86.84|0
1704406200000|2024-01-04 22:10:00|89.29|86.89|89.29|86.89|89.29|86.89|89.29|86.89|0
1704406500000|2024-01-04 22:15:00|89.25|86.85|89.24|86.84|89.25|86.85|89.24|86.84|0
1704406800000|2024-01-04 22:20:00|89.23|86.83|89.18|86.78|89.23|86.83|89.12|86.72|0
1704407100000|2024-01-04 22:25:00|89.14|86.74|89.18|86.78|89.18|86.78|89.12|86.72|0
1704407400000|2024-01-04 22:30:00|89.19|86.79|89.18|86.78|89.19|86.79|89.17|86.77|0
1704407700000|2024-01-04 22:35:00|89.13|86.73|89.13|86.73|89.18|86.78|89.13|86.73|0
1704408000000|2024-01-04 22:40:00|89.18|86.78|89.16|86.76|89.18|86.78|89.14|86.74|0
1704408300000|2024-01-04 22:45:00|89.17|86.77|89.18|86.78|89.18|86.78|89.16|86.76|0
1704408600000|2024-01-04 22:50:00|89.17|86.77|89.18|86.78|89.18|86.78|89.16|86.76|0
1704408900000|2024-01-04 22:55:00|89.14|86.74|89.1|86.7|89.14|86.74|89.07|86.67|0
1704409200000|2024-01-04 23:00:00|89|86.6|88.88|86.48|89|86.6|88.69|86.29|0
1704409500000|2024-01-04 23:05:00|88.83|86.43|88.78|86.38|88.88|86.48|88.73|86.33|0
1704409800000|2024-01-04 23:10:00|88.73|86.33|88.57|86.17|88.83|86.43|88.54|86.14|0
1704410100000|2024-01-04 23:15:00|88.59|86.19|88.64|86.24|88.64|86.24|88.45|86.05|0
1704410400000|2024-01-04 23:20:00|88.61|86.21|88.68|86.28|88.73|86.33|88.59|86.19|0
1704410700000|2024-01-04 23:25:00|88.73|86.33|88.78|86.38|88.78|86.38|88.68|86.28|0
1704411000000|2024-01-04 23:30:00|88.73|86.33|88.66|86.26|88.87|86.47|88.63|86.23|0
1704411300000|2024-01-04 23:35:00|88.63|86.23|88.58|86.18|88.66|86.26|88.54|86.14|0
1704411600000|2024-01-04 23:40:00|88.61|86.21|88.77|86.37|88.77|86.37|88.58|86.18|0
1704411900000|2024-01-04 23:45:00|88.72|86.32|88.72|86.32|88.72|86.32|88.68|86.28|0
1704412200000|2024-01-04 23:50:00|88.77|86.37|88.86|86.46|88.89|86.49|88.77|86.37|0
1704412500000|2024-01-04 23:55:00|88.82|86.42|88.91|86.51|88.96|86.56|88.82|86.42|0
1704412800000|2024-01-05 00:00:00|88.93|86.53|89|86.6|89.1|86.7|88.93|86.53|0
1704413100000|2024-01-05 00:05:00|88.96|86.56|88.91|86.51|89|86.6|88.86|86.46|0
1704413400000|2024-01-05 00:10:00|88.95|86.55|88.86|86.46|89.05|86.65|88.81|86.41|0
1704413700000|2024-01-05 00:15:00|88.81|86.41|88.71|86.31|88.91|86.51|88.71|86.31|0
1704414000000|2024-01-05 00:20:00|88.76|86.36|88.76|86.36|88.76|86.36|88.62|86.22|0
1704414300000|2024-01-05 00:25:00|88.81|86.41|88.81|86.41|88.9|86.5|88.81|86.41|0
1704414600000|2024-01-05 00:30:00|88.78|86.38|88.61|86.21|88.81|86.41|88.57|86.17|0
1704414900000|2024-01-05 00:35:00|88.57|86.17|88.64|86.24|88.66|86.26|88.57|86.17|0
1704415200000|2024-01-05 00:40:00|88.66|86.26|88.66|86.26|88.66|86.26|88.61|86.21|0
1704415500000|2024-01-05 00:45:00|88.61|86.21|88.66|86.26|88.71|86.31|88.56|86.16|0
1704415800000|2024-01-05 00:50:00|88.61|86.21|88.7|86.3|88.71|86.31|88.61|86.21|0
1704416100000|2024-01-05 00:55:00|88.73|86.33|88.89|86.49|88.89|86.49|88.73|86.33|0
1704416400000|2024-01-05 01:00:00|88.85|86.45|88.89|86.49|88.94|86.54|88.75|86.35|0
1704416700000|2024-01-05 01:05:00|88.92|86.52|88.84|86.44|88.94|86.54|88.84|86.44|0
1704417000000|2024-01-05 01:10:00|88.8|86.4|88.56|86.16|88.84|86.44|88.56|86.16|0
1704417300000|2024-01-05 01:15:00|88.51|86.11|88.65|86.25|88.75|86.35|88.51|86.11|0
1704417600000|2024-01-05 01:20:00|88.7|86.3|88.93|86.53|89.08|86.68|88.65|86.25|0
1704417900000|2024-01-05 01:25:00|88.89|86.49|88.84|86.44|89.08|86.68|88.84|86.44|0
1704418200000|2024-01-05 01:30:00|88.78|86.58|88.78|86.58|89.02|86.82|88.74|86.54|0
1704418500000|2024-01-05 01:35:00|88.76|86.56|88.59|86.39|88.83|86.63|88.59|86.39|0
1704418800000|2024-01-05 01:40:00|88.64|86.44|88.54|86.34|88.73|86.53|88.54|86.34|0
1704419100000|2024-01-05 01:45:00|88.5|86.3|88.49|86.29|88.59|86.39|88.35|86.15|0
1704419400000|2024-01-05 01:50:00|88.54|86.34|88.63|86.43|88.68|86.48|88.49|86.29|0
1704419700000|2024-01-05 01:55:00|88.66|86.46|88.54|86.34|88.68|86.48|88.54|86.34|0
1704420000000|2024-01-05 02:00:00|88.59|86.39|88.68|86.48|88.82|86.62|88.59|86.39|0
1704420300000|2024-01-05 02:05:00|88.63|86.43|88.68|86.48|88.73|86.53|88.63|86.43|0
1704420600000|2024-01-05 02:10:00|88.73|86.53|88.82|86.62|88.82|86.62|88.68|86.48|0
1704420900000|2024-01-05 02:15:00|88.77|86.57|88.82|86.62|88.82|86.62|88.77|86.57|0
1704421200000|2024-01-05 02:20:00|88.77|86.57|88.67|86.47|88.87|86.67|88.65|86.45|0
1704421500000|2024-01-05 02:25:00|88.65|86.45|88.72|86.52|88.77|86.57|88.58|86.38|0
1704421800000|2024-01-05 02:30:00|88.77|86.57|88.77|86.57|88.77|86.57|88.67|86.47|0
1704422100000|2024-01-05 02:35:00|88.72|86.52|88.76|86.56|88.81|86.61|88.72|86.52|0
1704422400000|2024-01-05 02:40:00|88.81|86.61|88.95|86.75|88.95|86.75|88.76|86.56|0
1704422700000|2024-01-05 02:45:00|88.91|86.71|89|86.8|89|86.8|88.86|86.66|0
1704423000000|2024-01-05 02:50:00|88.95|86.75|88.86|86.66|89|86.8|88.86|86.66|0
1704423300000|2024-01-05 02:55:00|88.88|86.68|88.97|86.77|89|86.8|88.86|86.66|0
1704423600000|2024-01-05 03:00:00|88.95|86.75|88.85|86.65|88.95|86.75|88.85|86.65|0
1704423900000|2024-01-05 03:05:00|88.9|86.7|88.9|86.7|88.9|86.7|88.85|86.65|0
1704424200000|2024-01-05 03:10:00|88.85|86.65|88.9|86.7|88.95|86.75|88.85|86.65|0
1704424500000|2024-01-05 03:15:00|88.85|86.65|88.85|86.65|88.9|86.7|88.85|86.65|0
1704424800000|2024-01-05 03:20:00|88.8|86.6|88.85|86.65|88.85|86.65|88.8|86.6|0
1704425100000|2024-01-05 03:25:00|88.82|86.62|88.8|86.6|88.85|86.65|88.75|86.55|0
1704425400000|2024-01-05 03:30:00|88.78|86.58|88.84|86.64|88.85|86.65|88.78|86.58|0
1704425700000|2024-01-05 03:35:00|88.89|86.69|88.96|86.76|88.99|86.79|88.84|86.64|0
1704426000000|2024-01-05 03:40:00|88.94|86.74|89.08|86.88|89.13|86.93|88.94|86.74|0
1704426300000|2024-01-05 03:45:00|89.06|86.86|88.98|86.78|89.06|86.86|88.94|86.74|0
1704426600000|2024-01-05 03:50:00|89.03|86.83|89.08|86.88|89.08|86.88|89.03|86.83|0
1704426900000|2024-01-05 03:55:00|89.03|86.83|89.08|86.88|89.12|86.92|89.03|86.83|0
1704427200000|2024-01-05 04:00:00|89.03|86.83|89.03|86.83|89.05|86.85|88.93|86.73|0
1704427500000|2024-01-05 04:05:00|89.05|86.85|88.88|86.68|89.05|86.85|88.88|86.68|0
1704427800000|2024-01-05 04:10:00|88.83|86.63|88.74|86.54|88.88|86.68|88.74|86.54|0
1704428100000|2024-01-05 04:15:00|88.76|86.56|88.74|86.54|88.83|86.63|88.74|86.54|0
1704428400000|2024-01-05 04:20:00|88.71|86.51|88.74|86.54|88.74|86.54|88.69|86.49|0
1704428700000|2024-01-05 04:25:00|88.69|86.49|88.62|86.42|88.69|86.49|88.59|86.39|0
1704429000000|2024-01-05 04:30:00|88.59|86.39|88.69|86.49|88.69|86.49|88.59|86.39|0
1704429300000|2024-01-05 04:35:00|88.68|86.48|88.73|86.53|88.73|86.53|88.68|86.48|0
1704429600000|2024-01-05 04:40:00|88.71|86.51|88.92|86.72|88.92|86.72|88.68|86.48|0
1704429900000|2024-01-05 04:45:00|88.97|86.77|88.92|86.72|89.02|86.82|88.87|86.67|0
1704430200000|2024-01-05 04:50:00|88.94|86.74|89.18|86.98|89.2|87|88.94|86.74|0
1704430500000|2024-01-05 04:55:00|89.16|86.96|89.11|86.91|89.16|86.96|89.01|86.81|0
1704430800000|2024-01-05 05:00:00|89.15|86.95|89.06|86.86|89.15|86.95|89.06|86.86|0
1704431100000|2024-01-05 05:05:00|89.11|86.91|89.15|86.95|89.2|87|89.11|86.91|0
1704431400000|2024-01-05 05:10:00|89.1|86.9|89.15|86.95|89.25|87.05|89.1|86.9|0
1704431700000|2024-01-05 05:15:00|89.1|86.9|89.2|87|89.24|87.04|89.1|86.9|0
1704432000000|2024-01-05 05:20:00|89.24|87.04|89.53|87.33|89.58|87.38|89.24|87.04|0
1704432300000|2024-01-05 05:25:00|89.58|87.38|89.39|87.19|89.58|87.38|89.34|87.14|0
1704432600000|2024-01-05 05:30:00|89.34|87.14|89.38|87.18|89.39|87.19|89.29|87.09|0
1704432900000|2024-01-05 05:35:00|89.43|87.23|89.29|87.09|89.43|87.23|89.29|87.09|0
1704433200000|2024-01-05 05:40:00|89.33|87.13|89.24|87.04|89.33|87.13|89.24|87.04|0
1704433500000|2024-01-05 05:45:00|89.29|87.09|89.38|87.18|89.48|87.28|89.28|87.08|0
1704433800000|2024-01-05 05:50:00|89.36|87.16|89.38|87.18|89.43|87.23|89.33|87.13|0
1704434100000|2024-01-05 05:55:00|89.33|87.13|89.45|87.25|89.47|87.27|89.28|87.08|0
1704434400000|2024-01-05 06:00:00|89.42|87.22|89.06|86.86|89.42|87.22|88.96|86.76|0
1704434700000|2024-01-05 06:05:00|89.01|86.81|89.23|87.03|89.34|87.14|89.01|86.81|0
1704435000000|2024-01-05 06:10:00|89.2|87|89.34|87.14|89.39|87.19|89.2|87|0
1704435300000|2024-01-05 06:15:00|89.37|87.17|89.58|87.38|89.63|87.43|89.37|87.17|0
1704435600000|2024-01-05 06:20:00|89.53|87.33|89.48|87.28|89.58|87.38|89.44|87.24|0
1704435900000|2024-01-05 06:25:00|89.46|87.26|89.63|87.43|89.63|87.43|89.39|87.19|0
1704436200000|2024-01-05 06:30:00|89.67|87.47|89.91|87.71|89.96|87.76|89.63|87.43|0
1704436500000|2024-01-05 06:35:00|89.96|87.76|90.32|88.12|90.32|88.12|89.96|87.76|0
1704436800000|2024-01-05 06:40:00|90.35|88.15|90.56|88.36|90.68|88.48|90.15|87.95|0
1704437100000|2024-01-05 06:45:00|90.59|88.39|90.3|88.1|90.59|88.39|90.3|88.1|0
1704437400000|2024-01-05 06:50:00|90.25|88.05|90.34|88.14|90.34|88.14|90.2|88|0
1704437700000|2024-01-05 06:55:00|90.39|88.19|90.12|87.92|90.39|88.19|90.05|87.85|0
1704438000000|2024-01-05 07:00:00|90.1|87.9|90.1|87.9|90.24|88.04|90.05|87.85|0
1704438300000|2024-01-05 07:05:00|90.05|87.85|90.14|87.94|90.34|88.14|90.05|87.85|0
1704438600000|2024-01-05 07:10:00|90.17|87.97|89.95|87.75|90.29|88.09|89.9|87.7|0
1704438900000|2024-01-05 07:15:00|89.9|87.7|89.8|87.6|90.12|87.92|89.71|87.51|0
1704439200000|2024-01-05 07:20:00|89.76|87.56|89.71|87.51|89.8|87.6|89.66|87.46|0
1704439500000|2024-01-05 07:25:00|89.75|87.55|89.71|87.51|89.85|87.65|89.71|87.51|0
1704439800000|2024-01-05 07:30:00|89.66|87.46|89.66|87.46|89.75|87.55|89.61|87.41|0
1704440100000|2024-01-05 07:35:00|89.7|87.5|89.99|87.79|90.02|87.82|89.7|87.5|0
1704440400000|2024-01-05 07:40:00|89.97|87.77|90.38|88.18|90.38|88.18|89.94|87.74|0
1704440700000|2024-01-05 07:45:00|90.35|88.15|90.3|88.1|90.47|88.27|90.18|87.98|0
1704441000000|2024-01-05 07:50:00|90.28|88.08|90.52|88.32|90.52|88.32|90.23|88.03|0
1704441300000|2024-01-05 07:55:00|90.47|88.27|90.61|88.41|90.76|88.56|90.37|88.17|0
1704441600000|2024-01-05 08:00:00|90.66|88.46|90.27|88.07|90.66|88.46|90.27|88.07|0
1704441900000|2024-01-05 08:05:00|90.23|88.03|90.22|88.02|90.47|88.27|90.18|87.98|0
1704442200000|2024-01-05 08:10:00|90.18|87.98|89.89|87.69|90.37|88.17|89.74|87.54|0
1704442500000|2024-01-05 08:15:00|89.84|87.64|89.96|87.76|89.98|87.78|89.79|87.59|0
1704442800000|2024-01-05 08:20:00|89.98|87.78|89.88|87.68|90.03|87.83|89.59|87.39|0
1704443100000|2024-01-05 08:25:00|89.83|87.63|89.93|87.73|89.93|87.73|89.57|87.37|0
1704443400000|2024-01-05 08:30:00|89.98|87.78|90.17|87.97|90.36|88.16|89.98|87.78|0
1704443700000|2024-01-05 08:35:00|90.22|88.02|90.12|87.92|90.22|88.02|89.83|87.63|0
1704444000000|2024-01-05 08:40:00|90.02|87.82|90.02|87.82|90.07|87.87|89.73|87.53|0
1704444300000|2024-01-05 08:45:00|90|87.8|90.12|87.92|90.21|88.01|89.92|87.72|0
1704444600000|2024-01-05 08:50:00|90.16|87.96|90.5|88.3|90.55|88.35|90.07|87.87|0
1704444900000|2024-01-05 08:55:00|90.55|88.35|90.5|88.3|90.55|88.35|90.36|88.16|0
1704445200000|2024-01-05 09:00:00|90.55|88.35|90.99|88.79|90.99|88.79|90.31|88.11|0
1704445500000|2024-01-05 09:05:00|91.08|88.88|91.18|88.98|91.38|89.18|91.03|88.83|0
1704445800000|2024-01-05 09:10:00|91.13|88.93|90.98|88.78|91.18|88.98|90.93|88.73|0
1704446100000|2024-01-05 09:15:00|91.03|88.83|90.54|88.34|91.18|88.98|90.54|88.34|0
1704446400000|2024-01-05 09:20:00|90.52|88.32|90.35|88.15|90.52|88.32|90.2|88|0
1704446700000|2024-01-05 09:25:00|90.4|88.2|90.54|88.34|90.54|88.34|90.3|88.1|0
1704447000000|2024-01-05 09:30:00|90.49|88.29|90.63|88.43|90.93|88.73|89.75|87.55|0
1704447300000|2024-01-05 09:35:00|90.58|88.38|91.11|88.91|91.11|88.91|90.51|88.31|0
1704447600000|2024-01-05 09:40:00|91.07|88.87|91.36|89.16|91.41|89.21|91.02|88.82|0
1704447900000|2024-01-05 09:45:00|91.26|89.06|91.06|88.86|91.31|89.11|91.06|88.86|0
1704448200000|2024-01-05 09:50:00|91.09|88.89|91.72|89.52|91.82|89.62|91.06|88.86|0
1704448500000|2024-01-05 09:55:00|91.67|89.47|91.82|89.62|91.87|89.67|91.62|89.42|0
1704448800000|2024-01-05 10:00:00|91.87|89.67|91.67|89.47|91.87|89.67|91.67|89.47|0
1704449100000|2024-01-05 10:05:00|91.72|89.52|91.72|89.52|91.91|89.71|91.47|89.27|0
1704449400000|2024-01-05 10:10:00|91.67|89.47|91.52|89.32|91.67|89.47|91.37|89.17|0
1704449700000|2024-01-05 10:15:00|91.57|89.37|91.69|89.49|91.76|89.56|91.52|89.32|0
1704450000000|2024-01-05 10:20:00|91.71|89.51|91.76|89.56|91.86|89.66|91.61|89.41|0
1704450300000|2024-01-05 10:25:00|91.79|89.59|91.95|89.75|92.1|89.9|91.76|89.56|0
1704450600000|2024-01-05 10:30:00|91.98|89.78|92|89.8|92.1|89.9|91.86|89.66|0
1704450900000|2024-01-05 10:35:00|92.05|89.85|92.1|89.9|92.1|89.9|91.95|89.75|0
1704451200000|2024-01-05 10:40:00|92.05|89.85|92.05|89.85|92.2|90|91.8|89.6|0
1704451500000|2024-01-05 10:45:00|92.1|89.9|92.39|90.19|92.39|90.19|92.1|89.9|0
1704451800000|2024-01-05 10:50:00|92.44|90.24|92.05|89.85|92.69|90.49|92.05|89.85|0
1704452100000|2024-01-05 10:55:00|92.09|89.89|91.8|89.6|92.14|89.94|91.75|89.55|0
1704452400000|2024-01-05 11:00:00|91.82|89.62|91.5|89.3|91.85|89.65|91.5|89.3|0
1704452700000|2024-01-05 11:05:00|91.55|89.35|91.75|89.55|91.8|89.6|91.5|89.3|0
1704453000000|2024-01-05 11:10:00|91.8|89.6|92.04|89.84|92.04|89.84|91.55|89.35|0
1704453300000|2024-01-05 11:15:00|91.99|89.79|91.99|89.79|92.09|89.89|91.84|89.64|0
1704453600000|2024-01-05 11:20:00|91.94|89.74|92.23|90.03|92.23|90.03|91.84|89.64|0
1704453900000|2024-01-05 11:25:00|92.18|89.98|92.63|90.43|92.65|90.45|91.94|89.74|0
1704454200000|2024-01-05 11:30:00|92.58|90.38|92.97|90.77|93.02|90.82|92.53|90.33|0
1704454500000|2024-01-05 11:35:00|93|90.8|92.77|90.57|93.17|90.97|92.77|90.57|0
1704454800000|2024-01-05 11:40:00|92.82|90.62|92.72|90.52|92.92|90.72|92.62|90.42|0
1704455100000|2024-01-05 11:45:00|92.75|90.55|92.59|90.39|92.79|90.59|92.18|89.98|0
1704455400000|2024-01-05 11:50:00|92.57|90.37|92.54|90.34|92.59|90.39|92.34|90.14|0
1704455700000|2024-01-05 11:55:00|92.47|90.27|92.07|89.87|92.49|90.29|92.05|89.85|0
1704456000000|2024-01-05 12:00:00|92.09|89.89|92.04|89.84|92.09|89.89|91.85|89.65|0
1704456300000|2024-01-05 12:05:00|92.09|89.89|92.49|90.29|92.49|90.29|92.09|89.89|0
1704456600000|2024-01-05 12:10:00|92.46|90.26|91.94|89.74|92.48|90.28|91.94|89.74|0
1704456900000|2024-01-05 12:15:00|91.99|89.79|91.79|89.59|92.04|89.84|91.79|89.59|0
1704457200000|2024-01-05 12:20:00|91.84|89.64|91.69|89.49|92.04|89.84|91.69|89.49|0
1704457500000|2024-01-05 12:25:00|91.74|89.54|91.69|89.49|91.89|89.69|91.6|89.4|0
1704457800000|2024-01-05 12:30:00|91.74|89.54|91.69|89.49|91.74|89.54|91.55|89.35|0
1704458100000|2024-01-05 12:35:00|91.64|89.44|91.79|89.59|91.79|89.59|91.42|89.22|0
1704458400000|2024-01-05 12:40:00|91.74|89.54|91.74|89.54|91.89|89.69|91.64|89.44|0
1704458700000|2024-01-05 12:45:00|91.69|89.49|92.13|89.93|92.13|89.93|91.59|89.39|0
1704459000000|2024-01-05 12:50:00|92.15|89.95|92.18|89.98|92.62|90.42|92.03|89.83|0
1704459300000|2024-01-05 12:55:00|92.23|90.03|92.22|90.02|92.32|90.12|92.15|89.95|0
1704459600000|2024-01-05 13:00:00|92.2|90|92.72|90.52|92.86|90.66|92.17|89.97|0
1704459900000|2024-01-05 13:05:00|92.67|90.47|92.47|90.27|92.81|90.61|92.37|90.17|0
1704460200000|2024-01-05 13:10:00|92.42|90.22|91.88|89.68|92.47|90.27|91.88|89.68|0
1704460500000|2024-01-05 13:15:00|91.83|89.63|90.97|88.77|91.83|89.63|90.75|88.55|0
1704460800000|2024-01-05 13:20:00|91|88.8|91.58|89.38|91.83|89.63|90.9|88.7|0
1704461100000|2024-01-05 13:25:00|91.56|89.36|91.58|89.38|91.82|89.62|91.29|89.09|0
1704461400000|2024-01-05 13:30:00|92.41|90.21|93.15|90.95|95|92.8|92.41|90.21|0
1704461700000|2024-01-05 13:35:00|93.1|90.9|93.1|90.9|94.45|92.25|92.78|90.58|0
1704462000000|2024-01-05 13:40:00|93.35|91.15|91.86|89.66|93.35|91.15|91.86|89.66|0
1704462300000|2024-01-05 13:45:00|92.01|89.81|91.75|89.55|92.41|90.21|91.06|88.86|0
1704462600000|2024-01-05 13:50:00|91.6|89.4|89.44|87.24|91.6|89.4|89.2|87|0
1704462900000|2024-01-05 13:55:00|90.7|88.5|90.94|88.74|91.43|89.23|90.7|88.5|0
1704463200000|2024-01-05 14:00:00|90.89|88.69|89.59|87.39|90.97|88.77|89.59|87.39|0
1704463500000|2024-01-05 14:05:00|89.68|87.48|90.21|88.01|90.21|88.01|89.39|87.19|0
1704463800000|2024-01-05 14:10:00|90.12|87.92|90.14|87.94|90.34|88.14|89.66|87.46|0
1704464100000|2024-01-05 14:15:00|90.19|87.99|89.56|87.36|90.19|87.99|89.18|86.98|0
1704464400000|2024-01-05 14:20:00|89.66|87.46|89.23|87.03|89.76|87.56|88.99|86.79|0
1704464700000|2024-01-05 14:25:00|89.25|87.05|88.89|86.69|89.47|87.27|88.41|86.21|0
1704465000000|2024-01-05 14:30:00|88.84|86.64|87.04|84.84|89.66|87.46|87.04|84.84|0
1704465300000|2024-01-05 14:35:00|87.08|84.88|87.37|85.17|87.37|85.17|86.52|84.32|0
1704465600000|2024-01-05 14:40:00|87.6|85.4|87.09|84.89|87.98|85.78|86.85|84.65|0
1704465900000|2024-01-05 14:45:00|87.01|84.81|86.4|84.2|87.01|84.81|86.31|84.11|0
1704466200000|2024-01-05 14:50:00|86.36|84.16|86.4|84.2|86.59|84.39|86.07|83.87|0
1704466500000|2024-01-05 14:55:00|86.35|84.15|86.89|84.69|87.11|84.91|86.31|84.11|0
1704466800000|2024-01-05 15:00:00|86.19|83.99|83.99|81.79|86.28|84.08|83.77|81.57|0
1704467100000|2024-01-05 15:05:00|83.86|81.66|83.13|80.93|84.04|81.84|82.9|80.7|0
1704467400000|2024-01-05 15:10:00|83.08|80.88|83.9|81.7|84.08|81.88|82.63|80.43|0
1704467700000|2024-01-05 15:15:00|83.92|81.72|84.4|82.2|84.95|82.75|83.92|81.72|0
1704468000000|2024-01-05 15:20:00|84.59|82.39|83.85|81.65|84.91|82.71|83.81|81.61|0
1704468300000|2024-01-05 15:25:00|83.83|81.63|84.35|82.15|84.45|82.25|83.53|81.33|0
1704468600000|2024-01-05 15:30:00|84.22|82.02|83.48|81.28|84.81|82.61|83.39|81.19|0
1704468900000|2024-01-05 15:35:00|83.53|81.33|83.85|81.65|83.94|81.74|83.35|81.15|0
1704469200000|2024-01-05 15:40:00|83.98|81.78|83.26|81.06|84.21|82.01|83.16|80.96|0
1704469500000|2024-01-05 15:45:00|83.35|81.15|83.39|81.19|83.57|81.37|82.98|80.78|0
1704469800000|2024-01-05 15:50:00|83.34|81.14|82.98|80.78|83.84|81.64|82.85|80.65|0
1704470100000|2024-01-05 15:55:00|82.94|80.74|83.12|80.92|83.48|81.28|82.75|80.55|0
1704470400000|2024-01-05 16:00:00|82.98|80.78|83.25|81.05|83.3|81.1|82.66|80.46|0
1704470700000|2024-01-05 16:05:00|83.29|81.09|83.38|81.18|83.89|81.69|82.98|80.78|0
1704471000000|2024-01-05 16:10:00|83.43|81.23|82.88|80.68|83.66|81.46|82.61|80.41|0
1704471300000|2024-01-05 16:15:00|82.84|80.64|84.78|82.58|85.44|83.24|82|79.8|0
1704471600000|2024-01-05 16:20:00|84.24|82.04|84.37|82.17|84.74|82.54|84.05|81.85|0
1704471900000|2024-01-05 16:25:00|84.33|82.13|84.74|82.54|84.92|82.72|84.1|81.9|0
1704472200000|2024-01-05 16:30:00|84.79|82.59|84.69|82.49|84.88|82.68|84.33|82.13|0
1704472500000|2024-01-05 16:35:00|84.6|82.4|84.92|82.72|85.06|82.86|84.55|82.35|0
1704472800000|2024-01-05 16:40:00|84.87|82.67|85.24|83.04|85.24|83.04|84.78|82.58|0
1704473100000|2024-01-05 16:45:00|85.27|83.07|85.61|83.41|85.75|83.55|85.01|82.81|0
1704473400000|2024-01-05 16:50:00|85.57|83.37|85.15|82.95|85.57|83.37|85.1|82.9|0
1704473700000|2024-01-05 16:55:00|85.17|82.97|85.47|83.27|85.7|83.5|85.1|82.9|0
1704474000000|2024-01-05 17:00:00|85.42|83.22|85.84|83.64|85.84|83.64|85.38|83.18|0
1704474300000|2024-01-05 17:05:00|85.89|83.69|87.63|85.43|87.67|85.47|85.8|83.6|0
1704474600000|2024-01-05 17:10:00|87.72|85.52|87.25|85.05|88.1|85.9|87.01|84.81|0
1704474900000|2024-01-05 17:15:00|87.2|85|87.62|85.42|87.67|85.47|86.96|84.76|0
1704475200000|2024-01-05 17:20:00|87.58|85.38|87.96|85.76|88|85.8|87.25|85.05|0
1704475500000|2024-01-05 17:25:00|87.91|85.71|88.14|85.94|88.34|86.14|87.62|85.42|0
1704475800000|2024-01-05 17:30:00|88.1|85.9|88.48|86.28|88.53|86.33|87.91|85.71|0
1704476100000|2024-01-05 17:35:00|88.38|86.18|87.9|85.7|88.53|86.33|87.34|85.14|0
1704476400000|2024-01-05 17:40:00|87.86|85.66|87.29|85.09|87.88|85.68|87.29|85.09|0
1704476700000|2024-01-05 17:45:00|87.33|85.13|87.9|85.7|87.9|85.7|87.14|84.94|0
1704477000000|2024-01-05 17:50:00|87.85|85.65|87.52|85.32|87.85|85.65|87.14|84.94|0
1704477300000|2024-01-05 17:55:00|87.47|85.27|87.8|85.6|87.8|85.6|87.28|85.08|0
1704477600000|2024-01-05 18:00:00|87.76|85.56|88.76|86.56|89.05|86.85|87.76|85.56|0
1704477900000|2024-01-05 18:05:00|88.8|86.6|87.33|85.13|88.85|86.65|86|83.8|0
1704478200000|2024-01-05 18:10:00|87.38|85.18|87.64|85.44|87.76|85.56|87.05|84.85|0
1704478500000|2024-01-05 18:15:00|87.71|85.51|88.09|85.89|88.14|85.94|87.57|85.37|0
1704478800000|2024-01-05 18:20:00|87.95|85.75|87.23|85.03|87.95|85.75|87.23|85.03|0
1704479100000|2024-01-05 18:25:00|87.19|84.99|85.91|83.71|87.19|84.99|85.91|83.71|0
1704479400000|2024-01-05 18:30:00|85.89|83.69|85.25|83.05|85.89|83.69|84.97|82.77|0
1704479700000|2024-01-05 18:35:00|85.28|83.08|84.42|82.22|85.49|83.29|84.37|82.17|0
1704480000000|2024-01-05 18:40:00|84.32|82.12|84.92|82.72|85.11|82.91|84.32|82.12|0
1704480300000|2024-01-05 18:45:00|84.97|82.77|84.74|82.54|85.02|82.82|84.41|82.21|0
1704480600000|2024-01-05 18:50:00|84.78|82.58|84.78|82.58|85.06|82.86|84.46|82.26|0
1704480900000|2024-01-05 18:55:00|84.83|82.63|84.87|82.67|84.97|82.77|84.5|82.3|0
1704481200000|2024-01-05 19:00:00|84.83|82.63|84.46|82.26|84.83|82.63|84.32|82.12|0
1704481500000|2024-01-05 19:05:00|84.41|82.21|84.27|82.07|84.5|82.3|84.04|81.84|0
1704481800000|2024-01-05 19:10:00|84.22|82.02|84.18|81.98|84.55|82.35|83.76|81.56|0
1704482100000|2024-01-05 19:15:00|84.22|82.02|85.19|82.99|85.43|83.23|83.99|81.79|0
1704482400000|2024-01-05 19:20:00|85.15|82.95|84.82|82.62|85.29|83.09|84.64|82.44|0
1704482700000|2024-01-05 19:25:00|84.87|82.67|85.19|82.99|85.24|83.04|84.73|82.53|0
1704483000000|2024-01-05 19:30:00|85.14|82.94|85.1|82.9|85.33|83.13|84.82|82.62|0
1704483300000|2024-01-05 19:35:00|85.05|82.85|85.42|83.22|85.42|83.22|84.59|82.39|0
1704483600000|2024-01-05 19:40:00|85.47|83.27|86.03|83.83|86.22|84.02|85.42|83.22|0
1704483900000|2024-01-05 19:45:00|86.08|83.88|86.55|84.35|86.64|84.44|85.84|83.64|0
1704484200000|2024-01-05 19:50:00|86.59|84.39|87.69|85.49|87.78|85.58|86.55|84.35|0
1704484500000|2024-01-05 19:55:00|87.73|85.53|87.83|85.63|88.12|85.92|87.4|85.2|0
1704484800000|2024-01-05 20:00:00|87.92|85.72|87.87|85.67|88.02|85.82|87.57|85.37|0
1704485100000|2024-01-05 20:05:00|87.97|85.77|87.59|85.39|88.02|85.82|87.4|85.2|0
1704485400000|2024-01-05 20:10:00|87.54|85.34|87.2|85|87.87|85.67|86.92|84.72|0
1704485700000|2024-01-05 20:15:00|87.25|85.05|87.63|85.43|87.73|85.53|87.16|84.96|0
1704486000000|2024-01-05 20:20:00|87.68|85.48|87.63|85.43|87.68|85.48|87.2|85|0
1704486300000|2024-01-05 20:25:00|87.58|85.38|87.48|85.28|88.3|86.1|87.44|85.24|0
1704486600000|2024-01-05 20:30:00|87.58|85.38|87.77|85.57|88.44|86.24|87.58|85.38|0
1704486900000|2024-01-05 20:35:00|87.72|85.52|87.48|85.28|87.75|85.55|87.29|85.09|0
1704487200000|2024-01-05 20:40:00|87.53|85.33|86.48|84.28|87.62|85.42|86.48|84.28|0
1704487500000|2024-01-05 20:45:00|86.2|84|85.96|83.76|86.91|84.71|85.96|83.76|0
1704487800000|2024-01-05 20:50:00|86.11|83.91|85.26|83.06|86.15|83.95|85.21|83.01|0
1704488100000|2024-01-05 20:55:00|85.12|82.92|85.68|83.48|85.77|83.57|84.93|82.73|0
1704488400000|2024-01-05 21:00:00|85.59|83.39|85.21|83.01|85.68|83.48|85.17|82.97|0
1704488700000|2024-01-05 21:05:00|85.17|82.97|85.21|83.01|85.3|83.1|84.98|82.78|0
1704489000000|2024-01-05 21:10:00|85.16|82.96|85.26|83.06|85.26|83.06|85.12|82.92|0
1704676500000|2024-01-08 01:15:00|84.02|81.62|83.93|81.53|84.02|81.62|83.88|81.48|0
1704676800000|2024-01-08 01:20:00|83.86|81.46|83.93|81.53|83.97|81.57|83.86|81.46|0
1704677100000|2024-01-08 01:25:00|83.95|81.55|84.15|81.75|84.15|81.75|83.93|81.53|0
1704696000000|2024-01-08 06:40:00|87.6|85.4|87.69|85.49|87.69|85.49|87.6|85.4|0
1704696300000|2024-01-08 06:45:00|87.67|85.47|87.6|85.4|87.74|85.54|87.6|85.4|0
1704696600000|2024-01-08 06:50:00|87.64|85.44|87.45|85.25|87.64|85.44|87.36|85.16|0
1704696900000|2024-01-08 06:55:00|87.5|85.3|87.55|85.35|87.55|85.35|87.45|85.25|0
1704697200000|2024-01-08 07:00:00|87.5|85.3|87.21|85.01|87.5|85.3|87.17|84.97|0
1704697500000|2024-01-08 07:05:00|87.17|84.97|86.83|84.63|87.17|84.97|86.69|84.49|0
1704697800000|2024-01-08 07:10:00|86.79|84.59|86.64|84.44|86.88|84.68|86.6|84.4|0
1704698100000|2024-01-08 07:15:00|86.67|84.47|87.07|84.87|87.07|84.87|86.64|84.44|0
1704698400000|2024-01-08 07:20:00|87.11|84.91|86.83|84.63|87.11|84.91|86.78|84.58|0
1704698700000|2024-01-08 07:25:00|86.88|84.68|86.87|84.67|86.92|84.72|86.78|84.58|0
1704699000000|2024-01-08 07:30:00|86.83|84.63|85.8|83.6|87.6|85.4|84.55|82.35|0
1704699300000|2024-01-08 07:35:00|85.82|83.62|86.17|83.97|86.17|83.97|85.8|83.6|0
1704699600000|2024-01-08 07:40:00|86.13|83.93|86.08|83.88|86.22|84.02|85.98|83.78|0
1704699900000|2024-01-08 07:45:00|85.98|83.78|85.72|83.52|85.98|83.78|85.61|83.41|0
1704700200000|2024-01-08 07:50:00|85.79|83.59|85.77|83.57|85.79|83.59|85.61|83.41|0
1704700500000|2024-01-08 07:55:00|85.75|83.55|86.03|83.83|86.07|83.87|85.65|83.45|0
1704700800000|2024-01-08 08:00:00|86.07|83.87|85.51|83.31|86.19|83.99|85.51|83.31|0
1704701100000|2024-01-08 08:05:00|85.56|83.36|85.98|83.78|86.21|84.01|85.56|83.36|0
1704701400000|2024-01-08 08:10:00|85.93|83.73|86.21|84.01|86.54|84.34|85.55|83.35|0
1704701700000|2024-01-08 08:15:00|86.12|83.92|85.5|83.3|86.31|84.11|85.32|83.12|0
1704702000000|2024-01-08 08:20:00|85.46|83.26|85.46|83.26|85.6|83.4|85.18|82.98|0
1704702300000|2024-01-08 08:25:00|85.41|83.21|85.43|83.23|85.78|83.58|85.31|83.11|0
1704702600000|2024-01-08 08:30:00|85.41|83.21|85.29|83.09|85.85|83.65|85.22|83.02|0
1704702900000|2024-01-08 08:35:00|85.31|83.11|85.36|83.16|85.59|83.39|85.22|83.02|0
1704703200000|2024-01-08 08:40:00|85.38|83.18|85.73|83.53|85.87|83.67|85.03|82.83|0
1704703500000|2024-01-08 08:45:00|85.68|83.48|85.45|83.25|85.92|83.72|85.45|83.25|0
1704703800000|2024-01-08 08:50:00|85.5|83.3|85.87|83.67|85.87|83.67|85.35|83.15|0
1704704100000|2024-01-08 08:55:00|85.92|83.72|86.15|83.95|86.2|84|85.8|83.6|0
1704704400000|2024-01-08 09:00:00|86.1|83.9|86.62|84.42|86.62|84.42|86.1|83.9|0
1704704700000|2024-01-08 09:05:00|86.67|84.47|86.22|84.02|86.77|84.57|86.2|84|0
1704705000000|2024-01-08 09:10:00|86.24|84.04|86.53|84.33|86.57|84.37|86.15|83.95|0
1704705300000|2024-01-08 09:15:00|86.57|84.37|86.76|84.56|86.76|84.56|86.24|84.04|0
1704705600000|2024-01-08 09:20:00|86.81|84.61|87.38|85.18|87.43|85.23|86.62|84.42|0
1704705900000|2024-01-08 09:25:00|87.43|85.23|87.57|85.37|87.66|85.46|87.16|84.96|0
1704706200000|2024-01-08 09:30:00|87.62|85.42|88.53|86.33|88.72|86.52|87.62|85.42|0
1704706500000|2024-01-08 09:35:00|88.58|86.38|88.33|86.13|88.8|86.6|88.14|85.94|0
1704706800000|2024-01-08 09:40:00|88.38|86.18|87.76|85.56|88.38|86.18|87.71|85.51|0
1704707100000|2024-01-08 09:45:00|87.8|85.6|87.35|85.15|87.8|85.6|87.18|84.98|0
1704707400000|2024-01-08 09:50:00|87.32|85.12|86.85|84.65|87.37|85.17|86.8|84.6|0
1704707700000|2024-01-08 09:55:00|86.82|84.62|86.96|84.76|87.06|84.86|86.78|84.58|0
1704708000000|2024-01-08 10:00:00|86.94|84.74|86.84|84.64|86.99|84.79|86.61|84.41|0
1704708300000|2024-01-08 10:05:00|86.8|84.6|86.84|84.64|87.13|84.93|86.7|84.5|0
1704708600000|2024-01-08 10:10:00|86.89|84.69|86.94|84.74|87.17|84.97|86.72|84.52|0
1704708900000|2024-01-08 10:15:00|86.91|84.71|86.7|84.5|87.17|84.97|86.6|84.4|0
1704709200000|2024-01-08 10:20:00|86.65|84.45|86.67|84.47|86.74|84.54|86.55|84.35|0
1704709500000|2024-01-08 10:25:00|86.7|84.5|86.69|84.49|86.89|84.69|86.53|84.33|0
1704709800000|2024-01-08 10:30:00|86.65|84.45|86.27|84.07|86.72|84.52|86.17|83.97|0
1704710100000|2024-01-08 10:35:00|86.24|84.04|86.5|84.3|86.64|84.44|86.24|84.04|0
1704710400000|2024-01-08 10:40:00|86.55|84.35|86.62|84.42|86.69|84.49|86.36|84.16|0
1704710700000|2024-01-08 10:45:00|86.6|84.4|86.76|84.56|86.83|84.63|86.36|84.16|0
1704711000000|2024-01-08 10:50:00|86.74|84.54|86.83|84.63|87.02|84.82|86.64|84.44|0
1704711300000|2024-01-08 10:55:00|86.78|84.58|87.02|84.82|87.11|84.91|86.78|84.58|0
1704711600000|2024-01-08 11:00:00|87.11|84.91|87.49|85.29|87.49|85.29|86.97|84.77|0
1704711900000|2024-01-08 11:05:00|87.54|85.34|87.16|84.96|87.68|85.48|87.16|84.96|0
1704712200000|2024-01-08 11:10:00|87.02|84.82|86.3|84.1|87.11|84.91|86.21|84.01|0
1704712500000|2024-01-08 11:15:00|86.35|84.15|86.82|84.62|86.87|84.67|86.26|84.06|0
1704712800000|2024-01-08 11:20:00|86.78|84.58|86.87|84.67|87.01|84.81|86.54|84.34|0
1704713100000|2024-01-08 11:25:00|86.82|84.62|86.44|84.24|86.96|84.76|86.42|84.22|0
1704713400000|2024-01-08 11:30:00|86.49|84.29|86.25|84.05|86.49|84.29|86.16|83.96|0
1704713700000|2024-01-08 11:35:00|86.16|83.96|86.06|83.86|86.49|84.29|86.06|83.86|0
1704714000000|2024-01-08 11:40:00|86.01|83.81|85.63|83.43|86.01|83.81|85.5|83.3|0
1704714300000|2024-01-08 11:45:00|85.59|83.39|85.68|83.48|85.77|83.57|85.49|83.29|0
1704714600000|2024-01-08 11:50:00|85.59|83.39|85.91|83.71|85.91|83.71|85.59|83.39|0
1704714900000|2024-01-08 11:55:00|85.96|83.76|85.77|83.57|85.96|83.76|85.72|83.52|0
1704715200000|2024-01-08 12:00:00|85.72|83.52|85.68|83.48|85.91|83.71|85.63|83.43|0
1704715500000|2024-01-08 12:05:00|85.63|83.43|85.3|83.1|85.77|83.57|85.3|83.1|0
1704715800000|2024-01-08 12:10:00|85.25|83.05|85.16|82.96|85.39|83.19|85.16|82.96|0
1704716100000|2024-01-08 12:15:00|85.2|83|85.3|83.1|85.44|83.24|85.11|82.91|0
1704716400000|2024-01-08 12:20:00|85.34|83.14|85.48|83.28|85.62|83.42|85.27|83.07|0
1704716700000|2024-01-08 12:25:00|85.53|83.33|85.51|83.31|85.58|83.38|85.39|83.19|0
1704717000000|2024-01-08 12:30:00|85.48|83.28|85.86|83.66|85.9|83.7|85.43|83.23|0
1704717300000|2024-01-08 12:35:00|85.81|83.61|85.95|83.75|86.04|83.84|85.67|83.47|0
1704717600000|2024-01-08 12:40:00|85.93|83.73|85.9|83.7|86|83.8|85.81|83.61|0
1704717900000|2024-01-08 12:45:00|85.85|83.65|85.62|83.42|85.9|83.7|85.59|83.39|0
1704718200000|2024-01-08 12:50:00|85.66|83.46|85.85|83.65|86.04|83.84|85.62|83.42|0
1704718500000|2024-01-08 12:55:00|85.9|83.7|84.96|82.76|85.94|83.74|84.96|82.76|0
1704718800000|2024-01-08 13:00:00|84.87|82.67|84.91|82.71|85.05|82.85|84.68|82.48|0
1704719100000|2024-01-08 13:05:00|84.96|82.76|85.38|83.18|85.38|83.18|84.96|82.76|0
1704719400000|2024-01-08 13:10:00|85.42|83.22|85.09|82.89|85.42|83.22|85.03|82.83|0
1704719700000|2024-01-08 13:15:00|85.05|82.85|84.53|82.33|85.05|82.85|84.53|82.33|0
1704720000000|2024-01-08 13:20:00|84.58|82.38|84.25|82.05|84.77|82.57|84.25|82.05|0
1704720300000|2024-01-08 13:25:00|84.23|82.03|84.72|82.52|84.79|82.59|84.23|82.03|0
1704720600000|2024-01-08 13:30:00|84.62|82.42|84.58|82.38|84.7|82.5|84.35|82.15|0
1704720900000|2024-01-08 13:35:00|84.53|82.33|84.53|82.33|84.76|82.56|84.37|82.17|0
1704721200000|2024-01-08 13:40:00|84.58|82.38|84.62|82.42|84.71|82.51|84.34|82.14|0
1704721500000|2024-01-08 13:45:00|84.57|82.37|85.04|82.84|85.13|82.93|84.57|82.37|0
1704721800000|2024-01-08 13:50:00|84.99|82.79|84.99|82.79|85.04|82.84|84.66|82.46|0
1704722100000|2024-01-08 13:55:00|85.08|82.88|84.99|82.79|85.34|83.14|84.94|82.74|0
1704722400000|2024-01-08 14:00:00|84.85|82.65|85.13|82.93|85.17|82.97|84.34|82.14|0
1704722700000|2024-01-08 14:05:00|85.17|82.97|84.92|82.72|85.41|83.21|84.92|82.72|0
1704723000000|2024-01-08 14:10:00|84.89|82.69|84.66|82.46|84.89|82.69|84.52|82.32|0
1704723300000|2024-01-08 14:15:00|84.57|82.37|84.43|82.23|84.61|82.41|84.33|82.13|0
1704723600000|2024-01-08 14:20:00|84.45|82.25|84.56|82.36|84.75|82.55|84.42|82.22|0
1704723900000|2024-01-08 14:25:00|84.61|82.41|84.24|82.04|84.7|82.5|84.24|82.04|0
1704724200000|2024-01-08 14:30:00|84.19|81.99|82.99|80.79|84.38|82.18|82.99|80.79|0
1704724500000|2024-01-08 14:35:00|82.9|80.7|82.81|80.61|83.27|81.07|82.67|80.47|0
1704724800000|2024-01-08 14:40:00|82.76|80.56|83.4|81.2|83.91|81.71|82.63|80.43|0
1704725100000|2024-01-08 14:45:00|83.27|81.07|82.94|80.74|83.27|81.07|82.53|80.33|0
1704725400000|2024-01-08 14:50:00|82.9|80.7|83.22|81.02|83.77|81.57|82.62|80.42|0
1704725700000|2024-01-08 14:55:00|83.17|80.97|81.81|79.61|83.4|81.2|81.76|79.56|0
1704726000000|2024-01-08 15:00:00|81.76|79.56|81.58|79.38|82.48|80.28|81.53|79.33|0
1704726300000|2024-01-08 15:05:00|81.53|79.33|81.94|79.74|82.12|79.92|81.49|79.29|0
1704726600000|2024-01-08 15:10:00|81.89|79.69|82.3|80.1|82.48|80.28|81.71|79.51|0
1704726900000|2024-01-08 15:15:00|82.21|80.01|81.75|79.55|82.3|80.1|81.71|79.51|0
1704727200000|2024-01-08 15:20:00|81.8|79.6|82.03|79.83|83.68|81.48|81.62|79.42|0
1704727500000|2024-01-08 15:25:00|82.01|79.81|81.76|79.56|82.08|79.88|81.62|79.42|0
1704727800000|2024-01-08 15:30:00|81.62|79.42|80.86|78.66|81.62|79.42|80.86|78.66|0
1704728100000|2024-01-08 15:35:00|80.88|78.68|81.13|78.93|81.4|79.2|80.88|78.68|0
1704728400000|2024-01-08 15:40:00|81.08|78.88|80.95|78.75|81.13|78.93|80.81|78.61|0
1704728700000|2024-01-08 15:45:00|80.86|78.66|80.32|78.12|80.95|78.75|80.28|78.08|0
1704729000000|2024-01-08 15:50:00|80.28|78.08|80.88|78.68|80.94|78.74|80.28|78.08|0
1704729300000|2024-01-08 15:55:00|80.81|78.61|80.99|78.79|81.03|78.83|80.72|78.52|0
1704729600000|2024-01-08 16:00:00|80.9|78.7|81.39|79.19|81.39|79.19|80.85|78.65|0
1704729900000|2024-01-08 16:05:00|81.43|79.23|81.21|79.01|81.43|79.23|80.81|78.61|0
1704730200000|2024-01-08 16:10:00|81.12|78.92|81.12|78.92|81.57|79.37|80.94|78.74|0
1704730500000|2024-01-08 16:15:00|81.07|78.87|80.85|78.65|81.3|79.1|80.85|78.65|0
1704730800000|2024-01-08 16:20:00|80.8|78.6|80.81|78.61|81.51|79.31|80.41|78.21|0
1704731100000|2024-01-08 16:25:00|80.76|78.56|80.76|78.56|80.99|78.79|80.59|78.39|0
1704731400000|2024-01-08 16:30:00|80.72|78.52|80.49|78.29|80.76|78.56|80.36|78.16|0
1704731700000|2024-01-08 16:35:00|80.54|78.34|80.58|78.38|80.76|78.56|80.32|78.12|0
1704732000000|2024-01-08 16:40:00|80.54|78.34|80.54|78.34|80.76|78.56|80.31|78.11|0
1704732300000|2024-01-08 16:45:00|80.4|78.2|80.36|78.16|80.58|78.38|80.05|77.85|0
1704732600000|2024-01-08 16:50:00|80.4|78.2|80.27|78.07|80.58|78.38|80.18|77.98|0
1704732900000|2024-01-08 16:55:00|80.31|78.11|79.91|77.71|80.62|78.42|79.87|77.67|0
1704733200000|2024-01-08 17:00:00|79.78|77.58|79.51|77.31|79.87|77.67|79.29|77.09|0
1704733500000|2024-01-08 17:05:00|79.54|77.34|79.64|77.44|79.69|77.49|79.29|77.09|0
1704733800000|2024-01-08 17:10:00|79.6|77.4|79.69|77.49|79.82|77.62|79.47|77.27|0
1704734100000|2024-01-08 17:15:00|79.73|77.53|79.55|77.35|79.73|77.53|79.38|77.18|0
1704734400000|2024-01-08 17:20:00|79.6|77.4|80.13|77.93|80.44|78.24|79.6|77.4|0
1704734700000|2024-01-08 17:25:00|80.17|77.97|80.15|77.95|80.3|78.1|80.08|77.88|0
1704735000000|2024-01-08 17:30:00|80.08|77.88|79.64|77.44|80.21|78.01|79.64|77.44|0
1704735300000|2024-01-08 17:35:00|79.68|77.48|78.36|76.16|79.92|77.72|78.27|76.07|0
1704735600000|2024-01-08 17:40:00|78.38|76.18|78.46|76.26|78.64|76.44|78.22|76.02|0
1704735900000|2024-01-08 17:45:00|78.51|76.31|78.46|76.26|78.59|76.39|78.37|76.17|0
1704736200000|2024-01-08 17:50:00|78.5|76.3|77.85|75.65|78.55|76.35|77.72|75.52|0
1704736500000|2024-01-08 17:55:00|77.81|75.61|77.98|75.78|78.2|76|77.81|75.61|0
1704736800000|2024-01-08 18:00:00|78|75.8|78.02|75.82|78.2|76|77.94|75.74|0
1704737100000|2024-01-08 18:05:00|78.04|75.84|77.89|75.69|78.04|75.84|77.54|75.34|0
1704737400000|2024-01-08 18:10:00|77.93|75.73|78.11|75.91|78.37|76.17|77.89|75.69|0
1704737700000|2024-01-08 18:15:00|78.15|75.95|78.15|75.95|78.19|75.99|77.93|75.73|0
1704738000000|2024-01-08 18:20:00|78.1|75.9|77.8|75.6|78.19|75.99|77.76|75.56|0
1704738300000|2024-01-08 18:25:00|77.71|75.51|78.15|75.95|78.19|75.99|77.67|75.47|0
1704738600000|2024-01-08 18:30:00|78.1|75.9|77.95|75.75|78.15|75.95|77.88|75.68|0
1704738900000|2024-01-08 18:35:00|77.88|75.68|78.01|75.81|78.14|75.94|77.88|75.68|0
1704739200000|2024-01-08 18:40:00|77.97|75.77|77.73|75.53|78.06|75.86|77.71|75.51|0
1704739500000|2024-01-08 18:45:00|77.71|75.51|77.45|75.25|77.73|75.53|77.27|75.07|0
1704739800000|2024-01-08 18:50:00|77.42|75.22|77.44|75.24|77.66|75.46|77.36|75.16|0
1704740100000|2024-01-08 18:55:00|77.49|75.29|77.01|74.81|77.49|75.29|76.93|74.73|0
1704740400000|2024-01-08 19:00:00|76.97|74.77|76.97|74.77|77.14|74.94|76.84|74.64|0
1704740700000|2024-01-08 19:05:00|77.01|74.81|76.79|74.59|77.14|74.94|76.75|74.55|0
1704741000000|2024-01-08 19:10:00|76.75|74.55|76.07|73.87|76.79|74.59|76.02|73.82|0
1704741300000|2024-01-08 19:15:00|76.02|73.82|76.11|73.91|76.24|74.04|75.9|73.7|0
1704741600000|2024-01-08 19:20:00|76.15|73.95|76.02|73.82|76.32|74.12|76.02|73.82|0
1704741900000|2024-01-08 19:25:00|76|73.8|75.3|73.1|76|73.8|75.26|73.06|0
1704742200000|2024-01-08 19:30:00|75.22|73.02|74.84|72.64|75.22|73.02|74.58|72.38|0
1704742500000|2024-01-08 19:35:00|74.79|72.59|75.04|72.84|75.13|72.93|74.79|72.59|0
1704742800000|2024-01-08 19:40:00|75|72.8|74.71|72.51|75.09|72.89|74.58|72.38|0
1704743100000|2024-01-08 19:45:00|74.79|72.59|74.5|72.3|74.83|72.63|74.37|72.17|0
1704743400000|2024-01-08 19:50:00|74.54|72.34|75.55|73.35|76.75|74.55|74.5|72.3|0
1704743700000|2024-01-08 19:55:00|75.51|73.31|75.13|72.93|75.55|73.35|74.71|72.51|0
1704744000000|2024-01-08 20:00:00|75.17|72.97|74.96|72.76|75.51|73.31|74.96|72.76|0
1704744300000|2024-01-08 20:05:00|75|72.8|75.25|73.05|75.46|73.26|74.92|72.72|0
1704744600000|2024-01-08 20:10:00|75.29|73.09|75.67|73.47|75.75|73.55|75.23|73.03|0
1704744900000|2024-01-08 20:15:00|75.71|73.51|75.04|72.84|75.71|73.51|74.87|72.67|0
1704745200000|2024-01-08 20:20:00|75|72.8|74.91|72.71|75.16|72.96|74.87|72.67|0
1704745500000|2024-01-08 20:25:00|74.87|72.67|75.29|73.09|75.33|73.13|74.83|72.63|0
1704745800000|2024-01-08 20:30:00|75.33|73.13|74.95|72.75|75.41|73.21|74.95|72.75|0
1704746100000|2024-01-08 20:35:00|74.91|72.71|74.16|71.96|75.22|73.02|74.16|71.96|0
1704746400000|2024-01-08 20:40:00|74.08|71.88|74.45|72.25|74.62|72.42|73.91|71.71|0
1704746700000|2024-01-08 20:45:00|74.41|72.21|75.37|73.17|75.37|73.17|74.41|72.21|0
1704747000000|2024-01-08 20:50:00|75.32|73.12|73.79|71.59|75.32|73.12|73.74|71.54|0
1704747300000|2024-01-08 20:55:00|73.74|71.54|73.91|71.71|74.12|71.92|73.5|71.3|0
1704747600000|2024-01-08 21:00:00|73.95|71.75|73.95|71.75|74.07|71.87|73.83|71.63|0
1704747900000|2024-01-08 21:05:00|73.91|71.71|74.03|71.83|74.07|71.87|73.91|71.71|0
1704748200000|2024-01-08 21:10:00|74.07|71.87|74.03|71.83|74.07|71.87|73.95|71.75|0
1704748500000|2024-01-08 21:15:00|74.09|71.69|74.17|71.77|74.17|71.77|74.09|71.69|0
1704748800000|2024-01-08 21:20:00|74.09|71.69|74.04|71.64|74.13|71.73|73.96|71.56|0
1704749100000|2024-01-08 21:25:00|74|71.6|74.04|71.64|74.08|71.68|74|71.6|0
1704749400000|2024-01-08 21:30:00|74.02|71.62|74.16|71.76|74.17|71.77|74.02|71.62|0
1704749700000|2024-01-08 21:35:00|74.14|71.74|74.29|71.89|74.29|71.89|74.12|71.72|0
1704750300000|2024-01-08 21:45:00|74.33|71.93|74.2|71.8|74.37|71.97|74.2|71.8|0
1704750600000|2024-01-08 21:50:00|74.24|71.84|74.16|71.76|74.28|71.88|74.16|71.76|0
1704750900000|2024-01-08 21:55:00|74.2|71.8|74.39|71.99|74.55|72.15|74.2|71.8|0
1704751200000|2024-01-08 22:00:00|74.48|72.08|74.33|71.93|74.48|72.08|74.32|71.92|0
1704751500000|2024-01-08 22:05:00|74.31|71.91|74.35|71.95|74.4|72|74.26|71.86|0
1704751800000|2024-01-08 22:10:00|74.34|71.94|74.34|71.94|74.35|71.95|74.32|71.92|0
1704752100000|2024-01-08 22:15:00|74.33|71.93|74.35|71.95|74.35|71.95|74.31|71.91|0
1704752400000|2024-01-08 22:20:00|74.33|71.93|74.32|71.92|74.33|71.93|74.32|71.92|0
1704752700000|2024-01-08 22:25:00|74.38|71.98|74.38|71.98|74.38|71.98|74.38|71.98|0
1704753000000|2024-01-08 22:30:00|74.34|71.94|74.38|71.98|74.39|71.99|74.34|71.94|0
1704753300000|2024-01-08 22:35:00|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1704753600000|2024-01-08 22:40:00|74.38|71.98|74.45|72.05|74.45|72.05|74.34|71.94|0
1704753900000|2024-01-08 22:45:00|74.44|72.04|74.37|71.97|74.47|72.07|74.34|71.94|0
1704754200000|2024-01-08 22:50:00|74.36|71.96|74.36|71.96|74.36|71.96|74.36|71.96|0
1704754500000|2024-01-08 22:55:00|74.38|71.98|74.39|71.99|74.41|72.01|74.36|71.96|0
1704754800000|2024-01-08 23:00:00|74.37|71.97|74.47|72.07|74.62|72.22|74.37|71.97|0
1704755100000|2024-01-08 23:05:00|74.51|72.11|74.64|72.24|74.64|72.24|74.47|72.07|0
1704755400000|2024-01-08 23:10:00|74.6|72.2|74.51|72.11|74.64|72.24|74.47|72.07|0
1704755700000|2024-01-08 23:15:00|74.49|72.09|74.59|72.19|74.59|72.19|74.43|72.03|0
1704756000000|2024-01-08 23:20:00|74.61|72.21|74.63|72.23|74.68|72.28|74.55|72.15|0
1704756300000|2024-01-08 23:25:00|74.61|72.21|74.59|72.19|74.63|72.23|74.55|72.15|0
1704756600000|2024-01-08 23:30:00|74.55|72.15|74.67|72.27|74.71|72.31|74.55|72.15|0
1704756900000|2024-01-08 23:35:00|74.71|72.31|74.63|72.23|74.71|72.31|74.59|72.19|0
1704757200000|2024-01-08 23:40:00|74.59|72.19|74.63|72.23|74.67|72.27|74.59|72.19|0
1704757500000|2024-01-08 23:45:00|74.59|72.19|74.5|72.1|74.59|72.19|74.46|72.06|0
1704757800000|2024-01-08 23:50:00|74.52|72.12|74.54|72.14|74.54|72.14|74.5|72.1|0
1704758100000|2024-01-08 23:55:00|74.5|72.1|74.5|72.1|74.54|72.14|74.5|72.1|0
1704758400000|2024-01-09 00:00:00|74.54|72.14|74.54|72.14|74.58|72.18|74.5|72.1|0
1704758700000|2024-01-09 00:05:00|74.5|72.1|74.29|71.89|74.5|72.1|74.29|71.89|0
1704759000000|2024-01-09 00:10:00|74.31|71.91|74.45|72.05|74.45|72.05|74.29|71.89|0
1704759300000|2024-01-09 00:15:00|74.5|72.1|74.54|72.14|74.62|72.22|74.45|72.05|0
1704759600000|2024-01-09 00:20:00|74.58|72.18|74.49|72.09|74.58|72.18|74.49|72.09|0
1704759900000|2024-01-09 00:25:00|74.51|72.11|74.53|72.13|74.53|72.13|74.49|72.09|0
1704760200000|2024-01-09 00:30:00|74.49|72.09|74.45|72.05|74.57|72.17|74.45|72.05|0
1704760500000|2024-01-09 00:35:00|74.49|72.09|74.53|72.13|74.53|72.13|74.49|72.09|0
1704760800000|2024-01-09 00:40:00|74.57|72.17|74.45|72.05|74.57|72.17|74.45|72.05|0
1704761100000|2024-01-09 00:45:00|74.49|72.09|74.44|72.04|74.49|72.09|74.4|72|0
1704761400000|2024-01-09 00:50:00|74.42|72.02|74.53|72.13|74.53|72.13|74.4|72|0
1704761700000|2024-01-09 00:55:00|74.57|72.17|74.48|72.08|74.61|72.21|74.44|72.04|0
1704762000000|2024-01-09 01:00:00|74.52|72.12|74.52|72.12|74.57|72.17|74.44|72.04|0
1704762300000|2024-01-09 01:05:00|74.5|72.1|74.44|72.04|74.52|72.12|74.4|72|0
1704762600000|2024-01-09 01:10:00|74.48|72.08|74.5|72.1|74.52|72.12|74.44|72.04|0
1704762900000|2024-01-09 01:15:00|74.48|72.08|74.56|72.16|74.64|72.24|74.48|72.08|0
1704763200000|2024-01-09 01:20:00|74.52|72.12|74.39|71.99|74.52|72.12|74.39|71.99|0
1704763500000|2024-01-09 01:25:00|74.42|72.02|74.52|72.12|74.52|72.12|74.35|71.95|0
1704763800000|2024-01-09 01:30:00|74.38|72.18|74.42|72.22|74.46|72.26|74.33|72.13|0
1704764100000|2024-01-09 01:35:00|74.46|72.26|74.5|72.3|74.58|72.38|74.46|72.26|0
1704764400000|2024-01-09 01:40:00|74.54|72.34|74.58|72.38|74.58|72.38|74.46|72.26|0
1704764700000|2024-01-09 01:45:00|74.54|72.34|74.54|72.34|74.62|72.42|74.45|72.25|0
1704765000000|2024-01-09 01:50:00|74.52|72.32|74.41|72.21|74.52|72.32|74.33|72.13|0
1704765300000|2024-01-09 01:55:00|74.37|72.17|74.37|72.17|74.41|72.21|74.33|72.13|0
1704765600000|2024-01-09 02:00:00|74.41|72.21|74.41|72.21|74.41|72.21|74.37|72.17|0
1704765900000|2024-01-09 02:05:00|74.37|72.17|74.37|72.17|74.37|72.17|74.28|72.08|0
1704766200000|2024-01-09 02:10:00|74.41|72.21|74.36|72.16|74.49|72.29|74.36|72.16|0
1704766500000|2024-01-09 02:15:00|74.32|72.12|74.28|72.08|74.36|72.16|74.24|72.04|0
1704766800000|2024-01-09 02:20:00|74.24|72.04|74.15|71.95|74.28|72.08|74.15|71.95|0
1704767100000|2024-01-09 02:25:00|74.2|72|74.28|72.08|74.28|72.08|74.19|71.99|0
1704767400000|2024-01-09 02:30:00|74.24|72.04|74.32|72.12|74.32|72.12|74.23|72.03|0
1704767700000|2024-01-09 02:35:00|74.36|72.16|74.36|72.16|74.36|72.16|74.27|72.07|0
1704768000000|2024-01-09 02:40:00|74.4|72.2|74.44|72.24|74.44|72.24|74.4|72.2|0
1704768300000|2024-01-09 02:45:00|74.4|72.2|74.35|72.15|74.44|72.24|74.35|72.15|0
1704768600000|2024-01-09 02:50:00|74.33|72.13|74.35|72.15|74.4|72.2|74.31|72.11|0
1704768900000|2024-01-09 02:55:00|74.31|72.11|74.31|72.11|74.39|72.19|74.31|72.11|0
1704769200000|2024-01-09 03:00:00|74.27|72.07|74.23|72.03|74.31|72.11|74.23|72.03|0
1704769500000|2024-01-09 03:05:00|74.27|72.07|74.27|72.07|74.31|72.11|74.23|72.03|0
1704769800000|2024-01-09 03:10:00|74.29|72.09|74.39|72.19|74.39|72.19|74.27|72.07|0
1704770100000|2024-01-09 03:15:00|74.37|72.17|74.35|72.15|74.39|72.19|74.31|72.11|0
1704770400000|2024-01-09 03:20:00|74.3|72.1|74.35|72.15|74.35|72.15|74.3|72.1|0
1704770700000|2024-01-09 03:25:00|74.39|72.19|74.34|72.14|74.39|72.19|74.34|72.14|0
1704771000000|2024-01-09 03:30:00|74.39|72.19|74.34|72.14|74.39|72.19|74.3|72.1|0
1704771300000|2024-01-09 03:35:00|74.38|72.18|74.34|72.14|74.38|72.18|74.34|72.14|0
1704771600000|2024-01-09 03:40:00|74.38|72.18|74.42|72.22|74.42|72.22|74.34|72.14|0
1704771900000|2024-01-09 03:45:00|74.4|72.2|74.42|72.22|74.42|72.22|74.38|72.18|0
1704772200000|2024-01-09 03:50:00|74.46|72.26|74.42|72.22|74.46|72.26|74.36|72.16|0
1704772500000|2024-01-09 03:55:00|74.38|72.18|74.34|72.14|74.38|72.18|74.34|72.14|0
1704772800000|2024-01-09 04:00:00|74.38|72.18|74.46|72.26|74.5|72.3|74.38|72.18|0
1704773100000|2024-01-09 04:05:00|74.44|72.24|74.46|72.26|74.5|72.3|74.38|72.18|0
1704773400000|2024-01-09 04:10:00|74.5|72.3|74.54|72.34|74.58|72.38|74.5|72.3|0
1704773700000|2024-01-09 04:15:00|74.58|72.38|74.66|72.46|74.71|72.51|74.58|72.38|0
1704774000000|2024-01-09 04:20:00|74.69|72.49|74.75|72.55|74.75|72.55|74.62|72.42|0
1704774300000|2024-01-09 04:25:00|74.7|72.5|74.7|72.5|74.75|72.55|74.62|72.42|0
1704774600000|2024-01-09 04:30:00|74.66|72.46|74.56|72.36|74.66|72.46|74.56|72.36|0
1704774900000|2024-01-09 04:35:00|74.53|72.33|74.62|72.42|74.62|72.42|74.53|72.33|0
1704775200000|2024-01-09 04:40:00|74.57|72.37|74.49|72.29|74.57|72.37|74.49|72.29|0
1704775500000|2024-01-09 04:45:00|74.53|72.33|74.45|72.25|74.53|72.33|74.45|72.25|0
1704775800000|2024-01-09 04:50:00|74.49|72.29|74.45|72.25|74.49|72.29|74.45|72.25|0
1704776100000|2024-01-09 04:55:00|74.49|72.29|74.53|72.33|74.55|72.35|74.49|72.29|0
1704776400000|2024-01-09 05:00:00|74.49|72.29|74.49|72.29|74.49|72.29|74.49|72.29|0
1704776700000|2024-01-09 05:05:00|74.44|72.24|74.44|72.24|74.49|72.29|74.44|72.24|0
1704777000000|2024-01-09 05:10:00|74.46|72.26|74.48|72.28|74.51|72.31|74.44|72.24|0
1704777300000|2024-01-09 05:15:00|74.52|72.32|74.56|72.36|74.57|72.37|74.52|72.32|0
1704777600000|2024-01-09 05:20:00|74.52|72.32|74.56|72.36|74.61|72.41|74.52|72.32|0
1704777900000|2024-01-09 05:25:00|74.58|72.38|74.6|72.4|74.65|72.45|74.56|72.36|0
1704778200000|2024-01-09 05:30:00|74.65|72.45|74.52|72.32|74.67|72.47|74.52|72.32|0
1704778500000|2024-01-09 05:35:00|74.54|72.34|74.64|72.44|74.64|72.44|74.48|72.28|0
1704778800000|2024-01-09 05:40:00|74.6|72.4|74.6|72.4|74.66|72.46|74.6|72.4|0
1704779100000|2024-01-09 05:45:00|74.64|72.44|74.68|72.48|74.68|72.48|74.64|72.44|0
1704779400000|2024-01-09 05:50:00|74.72|72.52|74.68|72.48|74.81|72.61|74.68|72.48|0
1704779700000|2024-01-09 05:55:00|74.7|72.5|74.72|72.52|74.76|72.56|74.68|72.48|0
1704780000000|2024-01-09 06:00:00|74.76|72.56|74.8|72.6|74.8|72.6|74.64|72.44|0
1704780300000|2024-01-09 06:05:00|74.82|72.62|74.63|72.43|74.82|72.62|74.63|72.43|0
1704780600000|2024-01-09 06:10:00|74.66|72.46|74.78|72.58|74.8|72.6|74.63|72.43|0
1704780900000|2024-01-09 06:15:00|74.8|72.6|74.65|72.45|74.8|72.6|74.63|72.43|0
1704781200000|2024-01-09 06:20:00|74.63|72.43|74.71|72.51|74.76|72.56|74.63|72.43|0
1704781500000|2024-01-09 06:25:00|74.69|72.49|74.03|71.83|75.05|72.85|74.03|71.83|0
1704781800000|2024-01-09 06:30:00|74.02|71.82|74.02|71.82|74.11|71.91|74|71.8|0
1704782100000|2024-01-09 06:35:00|74.05|71.85|73.94|71.74|74.07|71.87|73.94|71.74|0
1704782400000|2024-01-09 06:40:00|73.9|71.7|73.73|71.53|73.9|71.7|73.73|71.53|0
1704782700000|2024-01-09 06:45:00|73.77|71.57|73.81|71.61|73.9|71.7|73.73|71.53|0
1704783000000|2024-01-09 06:50:00|73.77|71.57|73.85|71.65|73.85|71.65|73.77|71.57|0
1704783300000|2024-01-09 06:55:00|73.89|71.69|73.85|71.65|73.89|71.69|73.77|71.57|0
1704783600000|2024-01-09 07:00:00|73.89|71.69|74.06|71.86|74.31|72.11|73.89|71.69|0
1704783900000|2024-01-09 07:05:00|74.02|71.82|73.89|71.69|74.02|71.82|73.85|71.65|0
1704784200000|2024-01-09 07:10:00|73.93|71.73|74.01|71.81|74.04|71.84|73.89|71.69|0
1704784500000|2024-01-09 07:15:00|73.99|71.79|73.89|71.69|74.1|71.9|73.89|71.69|0
1704784800000|2024-01-09 07:20:00|73.91|71.71|74.16|71.96|74.18|71.98|73.89|71.69|0
1704785100000|2024-01-09 07:25:00|74.14|71.94|74.18|71.98|74.18|71.98|74.05|71.85|0
1704785400000|2024-01-09 07:30:00|74.22|72.02|74.13|71.93|74.32|72.12|74.09|71.89|0
1704785700000|2024-01-09 07:35:00|74.09|71.89|74.09|71.89|74.17|71.97|74.09|71.89|0
1704786000000|2024-01-09 07:40:00|74.13|71.93|74.09|71.89|74.21|72.01|74.09|71.89|0
1704786300000|2024-01-09 07:45:00|74.13|71.93|74.21|72.01|74.3|72.1|74.09|71.89|0
1704786600000|2024-01-09 07:50:00|74.25|72.05|74.19|71.99|74.25|72.05|74.13|71.93|0
1704786900000|2024-01-09 07:55:00|74.21|72.01|74.29|72.09|74.29|72.09|74.15|71.95|0
1704787200000|2024-01-09 08:00:00|74.33|72.13|74.71|72.51|74.71|72.51|74.33|72.13|0
1704787500000|2024-01-09 08:05:00|74.67|72.47|74.65|72.45|74.92|72.72|74.58|72.38|0
1704787800000|2024-01-09 08:10:00|74.67|72.47|74.83|72.63|74.92|72.72|74.62|72.42|0
1704788100000|2024-01-09 08:15:00|74.87|72.67|74.92|72.72|74.96|72.76|74.79|72.59|0
1704788400000|2024-01-09 08:20:00|74.87|72.67|74.83|72.63|74.96|72.76|74.79|72.59|0
1704788700000|2024-01-09 08:25:00|74.87|72.67|75.15|72.95|75.17|72.97|74.79|72.59|0
1704789000000|2024-01-09 08:30:00|75.12|72.92|75.08|72.88|75.29|73.09|75|72.8|0
1704789300000|2024-01-09 08:35:00|75.1|72.9|75.27|73.07|75.33|73.13|75|72.8|0
1704789600000|2024-01-09 08:40:00|75.25|73.05|75.29|73.09|75.42|73.22|75.25|73.05|0
1704789900000|2024-01-09 08:45:00|75.27|73.07|75.29|73.09|75.37|73.17|75.16|72.96|0
1704790200000|2024-01-09 08:50:00|75.24|73.04|75.2|73|75.24|73.04|74.99|72.79|0
1704790500000|2024-01-09 08:55:00|75.16|72.96|75.12|72.92|75.29|73.09|75.07|72.87|0
1704790800000|2024-01-09 09:00:00|75.07|72.87|75.07|72.87|75.16|72.96|74.9|72.7|0
1704791100000|2024-01-09 09:05:00|75.11|72.91|75.45|73.25|75.45|73.25|75.11|72.91|0
1704791400000|2024-01-09 09:10:00|75.41|73.21|75.92|73.72|76.04|73.84|75.41|73.21|0
1704791700000|2024-01-09 09:15:00|75.96|73.76|75.79|73.59|76.02|73.82|75.66|73.46|0
1704792000000|2024-01-09 09:20:00|75.74|73.54|75.74|73.54|76|73.8|75.66|73.46|0
1704792300000|2024-01-09 09:25:00|75.76|73.56|75.2|73|75.76|73.56|74.77|72.57|0
1704792600000|2024-01-09 09:30:00|75.16|72.96|74.95|72.75|75.2|73|74.82|72.62|0
1704792900000|2024-01-09 09:35:00|74.99|72.79|75.11|72.91|75.2|73|74.91|72.71|0
1704793200000|2024-01-09 09:40:00|75.07|72.87|74.9|72.7|75.16|72.96|74.9|72.7|0
1704793500000|2024-01-09 09:45:00|74.86|72.66|74.78|72.58|74.99|72.79|74.78|72.58|0
1704793800000|2024-01-09 09:50:00|74.75|72.55|74.73|72.53|74.75|72.55|74.56|72.36|0
1704794100000|2024-01-09 09:55:00|74.75|72.55|74.77|72.57|74.86|72.66|74.71|72.51|0
1704794400000|2024-01-09 10:00:00|74.81|72.61|74.86|72.66|75.11|72.91|74.81|72.61|0
1704794700000|2024-01-09 10:05:00|74.9|72.7|75.06|72.86|75.15|72.95|74.86|72.66|0
1704795000000|2024-01-09 10:10:00|75.11|72.91|74.81|72.61|75.15|72.95|74.64|72.44|0
1704795300000|2024-01-09 10:15:00|74.77|72.57|74.77|72.57|74.85|72.65|74.68|72.48|0
1704795600000|2024-01-09 10:20:00|74.81|72.61|74.81|72.61|74.94|72.74|74.77|72.57|0
1704795900000|2024-01-09 10:25:00|74.85|72.65|74.85|72.65|74.85|72.65|74.68|72.48|0
1704796200000|2024-01-09 10:30:00|74.89|72.69|74.76|72.56|74.97|72.77|74.76|72.56|0
1704796500000|2024-01-09 10:35:00|74.81|72.61|74.93|72.73|74.93|72.73|74.76|72.56|0
1704796800000|2024-01-09 10:40:00|74.97|72.77|75.1|72.9|75.14|72.94|74.85|72.65|0
1704797100000|2024-01-09 10:45:00|75.29|73.09|75.05|72.85|75.35|73.15|75.05|72.85|0
1704797400000|2024-01-09 10:50:00|75.01|72.81|75.14|72.94|75.14|72.94|75.01|72.81|0
1704797700000|2024-01-09 10:55:00|75.12|72.92|75.05|72.85|75.2|73|75.05|72.85|0
1704798000000|2024-01-09 11:00:00|75.09|72.89|75.13|72.93|75.18|72.98|74.97|72.77|0
1704798300000|2024-01-09 11:05:00|75.16|72.96|75.6|73.4|75.6|73.4|75.11|72.91|0
1704798600000|2024-01-09 11:10:00|75.64|73.44|75.56|73.36|75.73|73.53|75.56|73.36|0
1704798900000|2024-01-09 11:15:00|75.51|73.31|75.72|73.52|75.72|73.52|75.43|73.23|0
1704799200000|2024-01-09 11:20:00|75.68|73.48|75.59|73.39|75.81|73.61|75.59|73.39|0
1704799500000|2024-01-09 11:25:00|75.64|73.44|75.72|73.52|75.81|73.61|75.64|73.44|0
1704799800000|2024-01-09 11:30:00|75.7|73.5|75.55|73.35|75.89|73.69|75.53|73.33|0
1704800100000|2024-01-09 11:35:00|75.59|73.39|75.93|73.73|75.97|73.77|75.55|73.35|0
1704800400000|2024-01-09 11:40:00|75.89|73.69|75.93|73.73|76.06|73.86|75.85|73.65|0
1704800700000|2024-01-09 11:45:00|75.95|73.75|75.93|73.73|76.01|73.81|75.89|73.69|0
1704801000000|2024-01-09 11:50:00|75.97|73.77|76.35|74.15|76.44|74.24|75.97|73.77|0
1704801300000|2024-01-09 11:55:00|76.42|74.22|76.4|74.2|76.57|74.37|76.31|74.11|0
1704801600000|2024-01-09 12:00:00|76.48|74.28|75.86|73.66|76.61|74.41|75.86|73.66|0
1704801900000|2024-01-09 12:05:00|75.82|73.62|75.56|73.36|75.82|73.62|75.52|73.32|0
1704802200000|2024-01-09 12:10:00|75.6|73.4|75.3|73.1|75.63|73.43|75.26|73.06|0
1704802500000|2024-01-09 12:15:00|75.35|73.15|75.22|73.02|75.39|73.19|75.09|72.89|0
1704802800000|2024-01-09 12:20:00|75.18|72.98|75.39|73.19|75.39|73.19|75.13|72.93|0
1704803100000|2024-01-09 12:25:00|75.92|73.72|75.97|73.77|76.01|73.81|75.45|73.25|0
1704803400000|2024-01-09 12:30:00|76.01|73.81|75.71|73.51|76.14|73.94|75.63|73.43|0
1704803700000|2024-01-09 12:35:00|75.73|73.53|75.67|73.47|75.84|73.64|75.58|73.38|0
1704804000000|2024-01-09 12:40:00|75.62|73.42|75.79|73.59|75.88|73.68|75.62|73.42|0
1704804300000|2024-01-09 12:45:00|75.75|73.55|75.69|73.49|75.79|73.59|75.62|73.42|0
1704804600000|2024-01-09 12:50:00|75.71|73.51|75.49|73.29|75.79|73.59|75.45|73.25|0
1704804900000|2024-01-09 12:55:00|75.45|73.25|75.58|73.38|75.62|73.42|75.41|73.21|0
1704805200000|2024-01-09 13:00:00|75.53|73.33|76.08|73.88|76.13|73.93|75.53|73.33|0
1704805500000|2024-01-09 13:05:00|76.13|73.93|75.91|73.71|76.15|73.95|75.87|73.67|0
1704805800000|2024-01-09 13:10:00|75.87|73.67|75.78|73.58|76|73.8|75.7|73.5|0
1704806100000|2024-01-09 13:15:00|75.74|73.54|76.04|73.84|76.17|73.97|75.7|73.5|0
1704806400000|2024-01-09 13:20:00|76|73.8|76.38|74.18|76.42|74.22|76|73.8|0
1704806700000|2024-01-09 13:25:00|76.36|74.16|76.33|74.13|76.36|74.16|76.21|74.01|0
1704807000000|2024-01-09 13:30:00|76.38|74.18|76.55|74.35|76.8|74.6|76.21|74.01|0
1704807300000|2024-01-09 13:35:00|76.5|74.3|76.54|74.34|76.8|74.6|76.5|74.3|0
1704807600000|2024-01-09 13:40:00|76.59|74.39|77.19|74.99|77.19|74.99|76.59|74.39|0
1704807900000|2024-01-09 13:45:00|77.14|74.94|77.01|74.81|77.27|75.07|76.97|74.77|0
1704808200000|2024-01-09 13:50:00|77.06|74.86|77.23|75.03|77.23|75.03|76.93|74.73|0
1704808500000|2024-01-09 13:55:00|77.25|75.05|77.31|75.11|77.4|75.2|77.18|74.98|0
1704808800000|2024-01-09 14:00:00|77.27|75.07|77.1|74.9|77.36|75.16|77.01|74.81|0
1704809100000|2024-01-09 14:05:00|77.05|74.85|77.31|75.11|77.53|75.33|77.05|74.85|0
1704809400000|2024-01-09 14:10:00|77.27|75.07|77.27|75.07|77.48|75.28|77.27|75.07|0
1704809700000|2024-01-09 14:15:00|77.31|75.11|77.52|75.32|77.65|75.45|77.29|75.09|0
1704810000000|2024-01-09 14:20:00|77.57|75.37|77.48|75.28|77.74|75.54|77.31|75.11|0
1704810300000|2024-01-09 14:25:00|77.46|75.26|77.56|75.36|77.91|75.71|77.22|75.02|0
1704810600000|2024-01-09 14:30:00|77.48|75.28|77.22|75.02|77.69|75.49|77.13|74.93|0
1704810900000|2024-01-09 14:35:00|77.3|75.1|77.35|75.15|77.52|75.32|77|74.8|0
1704811200000|2024-01-09 14:40:00|77.3|75.1|77.65|75.45|77.82|75.62|77.04|74.84|0
1704811500000|2024-01-09 14:45:00|77.73|75.53|76.78|74.58|78.39|76.19|76.57|74.37|0
1704811800000|2024-01-09 14:50:00|76.87|74.67|76.48|74.28|76.96|74.76|76.18|73.98|0
1704812100000|2024-01-09 14:55:00|76.5|74.3|75.88|73.68|76.65|74.45|75.88|73.68|0
1704812400000|2024-01-09 15:00:00|75.84|73.64|76.44|74.24|76.44|74.24|75.62|73.42|0
1704812700000|2024-01-09 15:05:00|76.48|74.28|75.62|73.42|76.87|74.67|75.62|73.42|0
1704813000000|2024-01-09 15:10:00|75.58|73.38|75.2|73|75.62|73.42|75.2|73|0
1704813300000|2024-01-09 15:15:00|75.28|73.08|74.64|72.44|75.28|73.08|74.52|72.32|0
1704813600000|2024-01-09 15:20:00|74.6|72.4|75.96|73.76|76|73.8|74.56|72.36|0
1704813900000|2024-01-09 15:25:00|75.83|73.63|75.88|73.68|76.09|73.89|74.26|72.06|0
1704814200000|2024-01-09 15:30:00|75.92|73.72|75.58|73.38|76.26|74.06|75.58|73.38|0
1704814500000|2024-01-09 15:35:00|75.66|73.46|75.45|73.25|75.96|73.76|75.41|73.21|0
1704814800000|2024-01-09 15:40:00|75.49|73.29|75.53|73.33|75.79|73.59|75.41|73.21|0
1704815100000|2024-01-09 15:45:00|75.62|73.42|75.62|73.42|75.96|73.76|75.45|73.25|0
1704815400000|2024-01-09 15:50:00|75.57|73.37|76.12|73.92|76.25|74.05|75.57|73.37|0
1704815700000|2024-01-09 15:55:00|76.08|73.88|76.34|74.14|76.42|74.22|75.87|73.67|0
1704816000000|2024-01-09 16:00:00|76.38|74.18|75.44|73.24|76.38|74.18|75.44|73.24|0
1704816300000|2024-01-09 16:05:00|75.49|73.29|75.65|73.45|75.87|73.67|75.4|73.2|0
1704816600000|2024-01-09 16:10:00|75.61|73.41|75.48|73.28|75.78|73.58|75.44|73.24|0
1704816900000|2024-01-09 16:15:00|75.52|73.32|75.02|72.82|75.52|73.32|74.72|72.52|0
1704817200000|2024-01-09 16:20:00|74.98|72.78|74.49|72.29|74.98|72.78|74.47|72.27|0
1704817500000|2024-01-09 16:25:00|74.47|72.27|74.55|72.35|74.68|72.48|74.47|72.27|0
1704817800000|2024-01-09 16:30:00|74.51|72.31|74.22|72.02|74.51|72.31|74.18|71.98|0
1704818100000|2024-01-09 16:35:00|74.26|72.06|74.55|72.35|74.68|72.48|74.18|71.98|0
1704818400000|2024-01-09 16:40:00|74.51|72.31|74.38|72.18|74.87|72.67|74.36|72.16|0
1704818700000|2024-01-09 16:45:00|74.34|72.14|73.79|71.59|74.42|72.22|73.75|71.55|0
1704819000000|2024-01-09 16:50:00|73.83|71.63|73.17|70.97|73.83|71.63|73.08|70.88|0
1704819300000|2024-01-09 16:55:00|73.12|70.92|72.47|70.27|73.12|70.92|72.47|70.27|0
1704819600000|2024-01-09 17:00:00|72.38|70.18|72.73|70.53|73.08|70.88|72.38|70.18|0
1704819900000|2024-01-09 17:05:00|72.71|70.51|72.26|70.06|72.73|70.53|72.22|70.02|0
1704820200000|2024-01-09 17:10:00|72.3|70.1|72.46|70.26|72.59|70.39|72.3|70.1|0
1704820500000|2024-01-09 17:15:00|72.5|70.3|72.83|70.63|72.91|70.71|72.34|70.14|0
1704820800000|2024-01-09 17:20:00|72.79|70.59|72.46|70.26|72.87|70.67|72.42|70.22|0
1704821100000|2024-01-09 17:25:00|72.42|70.22|72.46|70.26|72.54|70.34|72.34|70.14|0
1704821400000|2024-01-09 17:30:00|72.42|70.22|72.62|70.42|72.66|70.46|72.34|70.14|0
1704821700000|2024-01-09 17:35:00|72.58|70.38|72.5|70.3|72.7|70.5|72.46|70.26|0
1704822000000|2024-01-09 17:40:00|72.58|70.38|72.55|70.35|74.07|71.87|72.25|70.05|0
1704822300000|2024-01-09 17:45:00|73.06|70.86|73.26|71.06|73.35|71.15|72.98|70.78|0
1704822600000|2024-01-09 17:50:00|73.22|71.02|72.89|70.69|73.26|71.06|72.77|70.57|0
1704822900000|2024-01-09 17:55:00|72.93|70.73|72.97|70.77|73.18|70.98|72.91|70.71|0
1704823200000|2024-01-09 18:00:00|72.93|70.73|72.07|69.87|72.97|70.77|72.07|69.87|0
1704823500000|2024-01-09 18:05:00|72.03|69.83|73.3|71.1|73.38|71.18|72.03|69.83|0
1704823800000|2024-01-09 18:10:00|73.26|71.06|72.93|70.73|73.26|71.06|72.81|70.61|0
1704824100000|2024-01-09 18:15:00|72.97|70.77|73.09|70.89|73.13|70.93|72.89|70.69|0
1704824400000|2024-01-09 18:20:00|73.13|70.93|73.54|71.34|73.63|71.43|72.97|70.77|0
1704824700000|2024-01-09 18:25:00|73.58|71.38|73.83|71.63|73.91|71.71|73.46|71.26|0
1704825000000|2024-01-09 18:30:00|73.87|71.67|74.75|72.55|74.96|72.76|73.87|71.67|0
1704825300000|2024-01-09 18:35:00|74.7|72.5|74.29|72.09|74.79|72.59|74.1|71.9|0
1704825600000|2024-01-09 18:40:00|74.24|72.04|74.33|72.13|74.49|72.29|74.12|71.92|0
1704825900000|2024-01-09 18:45:00|74.37|72.17|73.45|71.25|74.43|72.23|73.33|71.13|0
1704826200000|2024-01-09 18:50:00|73.41|71.21|72.63|70.43|73.45|71.25|72.43|70.23|0
1704826500000|2024-01-09 18:55:00|72.67|70.47|73|70.8|73.12|70.92|72.55|70.35|0
1704826800000|2024-01-09 19:00:00|72.96|70.76|72.83|70.63|72.96|70.76|72.67|70.47|0
1704827100000|2024-01-09 19:05:00|72.79|70.59|72.16|69.96|72.83|70.63|72.12|69.92|0
1704827400000|2024-01-09 19:10:00|72.12|69.92|72.98|70.78|72.98|70.78|72.12|69.92|0
1704827700000|2024-01-09 19:15:00|73.44|71.24|73.27|71.07|73.64|71.44|73.06|70.86|0
1704828000000|2024-01-09 19:20:00|73.31|71.11|73.35|71.15|73.52|71.32|72.94|70.74|0
1704828300000|2024-01-09 19:25:00|73.39|71.19|73.68|71.48|73.89|71.69|73.18|70.98|0
1704828600000|2024-01-09 19:30:00|73.6|71.4|73.22|71.02|73.68|71.48|73.1|70.9|0
1704828900000|2024-01-09 19:35:00|73.18|70.98|73.59|71.39|73.66|71.46|73.1|70.9|0
1704829200000|2024-01-09 19:40:00|73.55|71.35|73.84|71.64|74.05|71.85|73.47|71.27|0
1704829500000|2024-01-09 19:45:00|73.8|71.6|73.43|71.23|74.01|71.81|73.38|71.18|0
1704829800000|2024-01-09 19:50:00|73.34|71.14|73.3|71.1|73.88|71.68|73.3|71.1|0
1704830100000|2024-01-09 19:55:00|73.38|71.18|73.34|71.14|73.76|71.56|73.13|70.93|0
1704830400000|2024-01-09 20:00:00|73.3|71.1|73.05|70.85|73.34|71.14|72.97|70.77|0
1704830700000|2024-01-09 20:05:00|73.01|70.81|73.79|71.59|74.34|72.14|72.97|70.77|0
1704831000000|2024-01-09 20:10:00|73.71|71.51|73.54|71.34|73.75|71.55|73.21|71.01|0
1704831300000|2024-01-09 20:15:00|73.59|71.39|73.38|71.18|73.67|71.47|73.25|71.05|0
1704831600000|2024-01-09 20:20:00|73.42|71.22|73.42|71.22|73.46|71.26|72.59|70.39|0
1704831900000|2024-01-09 20:25:00|73.38|71.18|73.37|71.17|73.54|71.34|73.13|70.93|0
1704832200000|2024-01-09 20:30:00|73.29|71.09|73.5|71.3|73.66|71.46|73.25|71.05|0
1704832500000|2024-01-09 20:35:00|73.54|71.34|73.54|71.34|73.79|71.59|73.41|71.21|0
1704832800000|2024-01-09 20:40:00|73.5|71.3|73.87|71.67|74.16|71.96|73.5|71.3|0
1704833100000|2024-01-09 20:45:00|73.91|71.71|74.28|72.08|74.28|72.08|73.83|71.63|0
1704833400000|2024-01-09 20:50:00|74.26|72.06|72.96|70.76|74.49|72.29|72.91|70.71|0
1704833700000|2024-01-09 20:55:00|72.75|70.55|72.22|70.02|73.45|71.25|72.18|69.98|0
1704834000000|2024-01-09 21:00:00|72.42|70.22|72.22|70.02|72.42|70.22|72.06|69.86|0
1704834300000|2024-01-09 21:05:00|72.3|70.1|72.38|70.18|72.42|70.22|72.26|70.06|0
1704834600000|2024-01-09 21:10:00|72.42|70.22|72.42|70.22|72.59|70.39|72.3|70.1|0
1704834900000|2024-01-09 21:15:00|72.52|70.12|72.52|70.12|72.52|70.12|72.44|70.04|0
1704835200000|2024-01-09 21:20:00|72.56|70.16|72.6|70.2|72.6|70.2|72.56|70.16|0
1704835500000|2024-01-09 21:25:00|72.64|70.24|72.68|70.28|72.68|70.28|72.6|70.2|0
1704835800000|2024-01-09 21:30:00|72.72|70.32|72.76|70.36|72.85|70.45|72.72|70.32|0
1704836100000|2024-01-09 21:35:00|72.74|70.34|72.76|70.36|72.8|70.4|72.74|70.34|0
1704836400000|2024-01-09 21:40:00|72.74|70.34|72.64|70.24|72.76|70.36|72.55|70.15|0
1704836700000|2024-01-09 21:45:00|72.68|70.28|72.55|70.15|72.68|70.28|72.55|70.15|0
1704837000000|2024-01-09 21:50:00|72.63|70.23|72.72|70.32|72.72|70.32|72.63|70.23|0
1704837300000|2024-01-09 21:55:00|72.76|70.36|72.78|70.38|72.88|70.48|72.71|70.31|0
1704837600000|2024-01-09 22:00:00|72.75|70.35|72.73|70.33|72.75|70.35|72.72|70.32|0
1704837900000|2024-01-09 22:05:00|72.71|70.31|72.71|70.31|72.71|70.31|72.7|70.3|0
1704838200000|2024-01-09 22:10:00|72.72|70.32|72.73|70.33|72.76|70.36|72.72|70.32|0
1704838500000|2024-01-09 22:15:00|72.72|70.32|72.71|70.31|72.74|70.34|72.66|70.26|0
1704838800000|2024-01-09 22:20:00|72.7|70.3|72.7|70.3|72.71|70.31|72.67|70.27|0
1704839100000|2024-01-09 22:25:00|72.72|70.32|72.72|70.32|72.76|70.36|72.71|70.31|0
1704839700000|2024-01-09 22:35:00|72.71|70.31|72.75|70.35|72.75|70.35|72.71|70.31|0
1704840000000|2024-01-09 22:40:00|72.74|70.34|72.8|70.4|72.82|70.42|72.74|70.34|0
1704840300000|2024-01-09 22:45:00|72.79|70.39|72.8|70.4|72.8|70.4|72.79|70.39|0
1704840600000|2024-01-09 22:50:00|72.79|70.39|72.79|70.39|72.79|70.39|72.79|70.39|0
1704840900000|2024-01-09 22:55:00|72.74|70.34|72.71|70.31|72.74|70.34|72.71|70.31|0
1704841200000|2024-01-09 23:00:00|72.8|70.4|72.9|70.5|72.95|70.55|72.78|70.38|0
1704841500000|2024-01-09 23:05:00|72.95|70.55|73.15|70.75|73.15|70.75|72.95|70.55|0
1704841800000|2024-01-09 23:10:00|73.19|70.79|72.98|70.58|73.23|70.83|72.98|70.58|0
1704842100000|2024-01-09 23:15:00|73.03|70.63|73.02|70.62|73.07|70.67|72.98|70.58|0
1704842400000|2024-01-09 23:20:00|72.98|70.58|72.98|70.58|73.06|70.66|72.98|70.58|0
1704842700000|2024-01-09 23:25:00|72.94|70.54|72.94|70.54|72.98|70.58|72.94|70.54|0
1704843000000|2024-01-09 23:30:00|72.9|70.5|72.9|70.5|72.94|70.54|72.9|70.5|0
1704843300000|2024-01-09 23:35:00|72.92|70.52|72.94|70.54|72.98|70.58|72.9|70.5|0
1704843600000|2024-01-09 23:40:00|72.89|70.49|72.85|70.45|72.89|70.49|72.85|70.45|0
1704843900000|2024-01-09 23:45:00|72.81|70.41|72.73|70.33|72.81|70.41|72.73|70.33|0
1704844200000|2024-01-09 23:50:00|72.71|70.31|72.64|70.24|72.73|70.33|72.64|70.24|0
1704844500000|2024-01-09 23:55:00|72.69|70.29|72.48|70.08|72.69|70.29|72.44|70.04|0
1704844800000|2024-01-10 00:00:00|72.52|70.12|72.31|69.91|72.52|70.12|72.27|69.87|0
1704845100000|2024-01-10 00:05:00|72.27|69.87|72.19|69.79|72.27|69.87|72.11|69.71|0
1704845400000|2024-01-10 00:10:00|72.15|69.75|72.11|69.71|72.15|69.75|72.07|69.67|0
1704845700000|2024-01-10 00:15:00|72.06|69.66|72.19|69.79|72.19|69.79|72.02|69.62|0
1704846000000|2024-01-10 00:20:00|72.23|69.83|72.14|69.74|72.27|69.87|72.1|69.7|0
1704846300000|2024-01-10 00:25:00|72.18|69.78|72.14|69.74|72.18|69.78|72.02|69.62|0
1704846600000|2024-01-10 00:30:00|72.1|69.7|72.02|69.62|72.18|69.78|72.02|69.62|0
1704846900000|2024-01-10 00:35:00|72.06|69.66|72.06|69.66|72.1|69.7|72.02|69.62|0
1704847200000|2024-01-10 00:40:00|72.02|69.62|72.14|69.74|72.22|69.82|72.02|69.62|0
1704847500000|2024-01-10 00:45:00|72.18|69.78|72.38|69.98|72.42|70.02|72.14|69.74|0
1704847800000|2024-01-10 00:50:00|72.36|69.96|72.42|70.02|72.42|70.02|72.3|69.9|0
1704848100000|2024-01-10 00:55:00|72.46|70.06|72.38|69.98|72.51|70.11|72.34|69.94|0
1704848400000|2024-01-10 01:00:00|72.34|69.94|72.63|70.23|72.67|70.27|72.34|69.94|0
1704848700000|2024-01-10 01:05:00|72.58|70.18|72.5|70.1|72.67|70.27|72.5|70.1|0
1704849000000|2024-01-10 01:10:00|72.54|70.14|72.62|70.22|72.66|70.26|72.42|70.02|0
1704849300000|2024-01-10 01:15:00|72.66|70.26|72.5|70.1|72.66|70.26|72.46|70.06|0
1704849600000|2024-01-10 01:20:00|72.54|70.14|72.83|70.43|72.83|70.43|72.54|70.14|0
1704849900000|2024-01-10 01:25:00|72.79|70.39|72.7|70.3|72.83|70.43|72.7|70.3|0
1704850200000|2024-01-10 01:30:00|72.6|70.4|72.6|70.4|72.64|70.44|72.44|70.24|0
1704850500000|2024-01-10 01:35:00|72.64|70.44|72.43|70.23|72.64|70.44|72.39|70.19|0
1704850800000|2024-01-10 01:40:00|72.48|70.28|72.56|70.36|72.68|70.48|72.39|70.19|0
1704851100000|2024-01-10 01:45:00|72.6|70.4|72.64|70.44|72.68|70.48|72.56|70.36|0
1704851400000|2024-01-10 01:50:00|72.68|70.48|72.51|70.31|72.72|70.52|72.51|70.31|0
1704851700000|2024-01-10 01:55:00|72.47|70.27|72.51|70.31|72.55|70.35|72.47|70.27|0
1704852000000|2024-01-10 02:00:00|72.55|70.35|72.68|70.48|72.68|70.48|72.43|70.23|0
1704852300000|2024-01-10 02:05:00|72.63|70.43|72.51|70.31|72.63|70.43|72.47|70.27|0
1704852600000|2024-01-10 02:10:00|72.55|70.35|72.51|70.31|72.55|70.35|72.47|70.27|0
1704852900000|2024-01-10 02:15:00|72.47|70.27|72.42|70.22|72.51|70.31|72.42|70.22|0
1704853200000|2024-01-10 02:20:00|72.47|70.27|72.55|70.35|72.55|70.35|72.42|70.22|0
1704853500000|2024-01-10 02:25:00|72.51|70.31|72.67|70.47|72.67|70.47|72.51|70.31|0
1704853800000|2024-01-10 02:30:00|72.63|70.43|72.54|70.34|72.75|70.55|72.5|70.3|0
1704854100000|2024-01-10 02:35:00|72.58|70.38|72.5|70.3|72.58|70.38|72.46|70.26|0
1704854400000|2024-01-10 02:40:00|72.46|70.26|72.38|70.18|72.54|70.34|72.38|70.18|0
1704854700000|2024-01-10 02:45:00|72.42|70.22|72.38|70.18|72.42|70.22|72.29|70.09|0
1704855000000|2024-01-10 02:50:00|72.33|70.13|72.42|70.22|72.46|70.26|72.33|70.13|0
1704855300000|2024-01-10 02:55:00|72.46|70.26|72.41|70.21|72.46|70.26|72.33|70.13|0
1704855600000|2024-01-10 03:00:00|72.46|70.26|72.41|70.21|72.46|70.26|72.37|70.17|0
1704855900000|2024-01-10 03:05:00|72.45|70.25|72.53|70.33|72.58|70.38|72.41|70.21|0
1704856200000|2024-01-10 03:10:00|72.58|70.38|72.78|70.58|72.78|70.58|72.53|70.33|0
1704856500000|2024-01-10 03:15:00|72.82|70.62|72.57|70.37|72.82|70.62|72.57|70.37|0
1704856800000|2024-01-10 03:20:00|72.61|70.41|72.74|70.54|72.82|70.62|72.57|70.37|0
1704857100000|2024-01-10 03:25:00|72.76|70.56|72.86|70.66|72.86|70.66|72.74|70.54|0
1704857400000|2024-01-10 03:30:00|72.82|70.62|72.98|70.78|72.98|70.78|72.82|70.62|0
1704857700000|2024-01-10 03:35:00|73.02|70.82|72.86|70.66|73.06|70.86|72.82|70.62|0
1704858000000|2024-01-10 03:40:00|72.9|70.7|72.98|70.78|72.98|70.78|72.86|70.66|0
1704858300000|2024-01-10 03:45:00|72.94|70.74|72.98|70.78|72.98|70.78|72.85|70.65|0
1704858600000|2024-01-10 03:50:00|72.94|70.74|72.89|70.69|72.98|70.78|72.89|70.69|0
1704858900000|2024-01-10 03:55:00|72.87|70.67|72.85|70.65|72.93|70.73|72.85|70.65|0
1704859200000|2024-01-10 04:00:00|72.83|70.63|72.73|70.53|72.89|70.69|72.73|70.53|0
1704859500000|2024-01-10 04:05:00|72.77|70.57|72.64|70.44|72.81|70.61|72.64|70.44|0
1704859800000|2024-01-10 04:10:00|72.68|70.48|72.56|70.36|72.68|70.48|72.56|70.36|0
1704860100000|2024-01-10 04:15:00|72.52|70.32|72.72|70.52|72.72|70.52|72.52|70.32|0
1704860400000|2024-01-10 04:20:00|72.7|70.5|72.64|70.44|72.72|70.52|72.58|70.38|0
1704860700000|2024-01-10 04:25:00|72.68|70.48|72.72|70.52|72.76|70.56|72.68|70.48|0
1704861000000|2024-01-10 04:30:00|72.7|70.5|72.88|70.68|72.88|70.68|72.7|70.5|0
1704861300000|2024-01-10 04:35:00|72.84|70.64|72.84|70.64|72.88|70.68|72.84|70.64|0
1704861600000|2024-01-10 04:40:00|72.88|70.68|72.84|70.64|72.88|70.68|72.84|70.64|0
1704861900000|2024-01-10 04:45:00|72.88|70.68|72.84|70.64|72.92|70.72|72.84|70.64|0
1704862200000|2024-01-10 04:50:00|72.82|70.62|72.8|70.6|72.82|70.62|72.76|70.56|0
1704862500000|2024-01-10 04:55:00|72.84|70.64|72.84|70.64|72.84|70.64|72.8|70.6|0
1704862800000|2024-01-10 05:00:00|72.79|70.59|72.84|70.64|72.88|70.68|72.79|70.59|0
1704863100000|2024-01-10 05:05:00|72.83|70.63|72.88|70.68|72.96|70.76|72.79|70.59|0
1704863400000|2024-01-10 05:10:00|72.87|70.67|72.83|70.63|72.96|70.76|72.83|70.63|0
1704863700000|2024-01-10 05:15:00|72.75|70.55|72.91|70.71|72.91|70.71|72.75|70.55|0
1704864000000|2024-01-10 05:20:00|72.95|70.75|72.91|70.71|73|70.8|72.91|70.71|0
1704864300000|2024-01-10 05:25:00|72.95|70.75|72.95|70.75|73.04|70.84|72.93|70.73|0
1704864600000|2024-01-10 05:30:00|72.99|70.79|72.83|70.63|72.99|70.79|72.7|70.5|0
1704864900000|2024-01-10 05:35:00|72.87|70.67|72.95|70.75|73.01|70.81|72.83|70.63|0
1704865200000|2024-01-10 05:40:00|72.93|70.73|72.91|70.71|72.95|70.75|72.91|70.71|0
1704865500000|2024-01-10 05:45:00|72.87|70.67|72.74|70.54|72.91|70.71|72.74|70.54|0
1704865800000|2024-01-10 05:50:00|72.7|70.5|72.62|70.42|72.72|70.52|72.57|70.37|0
1704866100000|2024-01-10 05:55:00|72.6|70.4|72.7|70.5|72.74|70.54|72.57|70.37|0
1704866400000|2024-01-10 06:00:00|72.74|70.54|72.65|70.45|72.74|70.54|72.57|70.37|0
1704866700000|2024-01-10 06:05:00|72.61|70.41|72.49|70.29|72.61|70.41|72.45|70.25|0
1704867000000|2024-01-10 06:10:00|72.45|70.25|72.73|70.53|72.73|70.53|72.45|70.25|0
1704867300000|2024-01-10 06:15:00|72.69|70.49|72.65|70.45|72.73|70.53|72.65|70.45|0
1704867600000|2024-01-10 06:20:00|72.69|70.49|72.59|70.39|72.69|70.49|72.57|70.37|0
1704867900000|2024-01-10 06:25:00|72.57|70.37|72.73|70.53|72.85|70.65|72.57|70.37|0
1704868200000|2024-01-10 06:30:00|72.69|70.49|72.81|70.61|72.85|70.65|72.69|70.49|0
1704868500000|2024-01-10 06:35:00|72.77|70.57|72.93|70.73|72.93|70.73|72.77|70.57|0
1704868800000|2024-01-10 06:40:00|72.89|70.69|72.81|70.61|72.93|70.73|72.77|70.57|0
1704869100000|2024-01-10 06:45:00|72.85|70.65|73.06|70.86|73.06|70.86|72.81|70.61|0
1704869400000|2024-01-10 06:50:00|73.1|70.9|73.14|70.94|73.26|71.06|73.1|70.9|0
1704869700000|2024-01-10 06:55:00|73.18|70.98|73.01|70.81|73.18|70.98|72.97|70.77|0
1704870000000|2024-01-10 07:00:00|72.97|70.77|72.89|70.69|73.09|70.89|72.79|70.59|0
1704870300000|2024-01-10 07:05:00|72.91|70.71|72.89|70.69|73.01|70.81|72.8|70.6|0
1704870600000|2024-01-10 07:10:00|72.93|70.73|72.84|70.64|73.05|70.85|72.76|70.56|0
1704870900000|2024-01-10 07:15:00|72.8|70.6|72.72|70.52|72.88|70.68|72.72|70.52|0
1704871200000|2024-01-10 07:20:00|72.76|70.56|72.63|70.43|72.76|70.56|72.55|70.35|0
1704871500000|2024-01-10 07:25:00|72.59|70.39|72.63|70.43|72.67|70.47|72.55|70.35|0
1704871800000|2024-01-10 07:30:00|72.59|70.39|72.59|70.39|72.71|70.51|72.53|70.33|0
1704872100000|2024-01-10 07:35:00|72.55|70.35|72.4|70.2|72.63|70.43|72.4|70.2|0
1704872400000|2024-01-10 07:40:00|72.42|70.22|72.26|70.06|72.47|70.27|72.26|70.06|0
1704872700000|2024-01-10 07:45:00|72.22|70.02|72.18|69.98|72.3|70.1|72.18|69.98|0
1704873000000|2024-01-10 07:50:00|72.22|70.02|72.17|69.97|72.26|70.06|72.13|69.93|0
1704873300000|2024-01-10 07:55:00|72.15|69.95|72.21|70.01|72.25|70.05|72.13|69.93|0
1704873600000|2024-01-10 08:00:00|72.17|69.97|72.05|69.85|72.21|70.01|71.93|69.73|0
1704873900000|2024-01-10 08:05:00|72.01|69.81|72.33|70.13|72.33|70.13|71.97|69.77|0
1704874200000|2024-01-10 08:10:00|72.29|70.09|72.4|70.2|72.5|70.3|72.25|70.05|0
1704874500000|2024-01-10 08:15:00|72.37|70.17|72.29|70.09|72.48|70.28|72.21|70.01|0
1704874800000|2024-01-10 08:20:00|72.33|70.13|72.17|69.97|72.37|70.17|72.17|69.97|0
1704875100000|2024-01-10 08:25:00|72.13|69.93|72.17|69.97|72.29|70.09|72.12|69.92|0
1704875400000|2024-01-10 08:30:00|72.21|70.01|72.47|70.27|72.47|70.27|72.16|69.96|0
1704875700000|2024-01-10 08:35:00|72.49|70.29|72.39|70.19|72.57|70.37|72.37|70.17|0
1704876000000|2024-01-10 08:40:00|72.37|70.17|72.45|70.25|72.57|70.37|72.28|70.08|0
1704876300000|2024-01-10 08:45:00|72.43|70.23|71.91|69.71|72.43|70.23|71.91|69.71|0
1704876600000|2024-01-10 08:50:00|71.96|69.76|72.12|69.92|72.2|70|71.96|69.76|0
1704876900000|2024-01-10 08:55:00|72.14|69.94|72.1|69.9|72.36|70.16|72.08|69.88|0
1704877200000|2024-01-10 09:00:00|72.12|69.92|71.83|69.63|72.16|69.96|71.83|69.63|0
1704877500000|2024-01-10 09:05:00|71.79|69.59|71.18|68.98|71.79|69.59|71.14|68.94|0
1704877800000|2024-01-10 09:10:00|71.14|68.94|70.89|68.69|71.14|68.94|70.69|68.49|0
1704878100000|2024-01-10 09:15:00|70.85|68.65|70.85|68.65|70.93|68.73|70.65|68.45|0
1704878400000|2024-01-10 09:20:00|70.81|68.61|70.61|68.41|70.85|68.65|70.61|68.41|0
1704878700000|2024-01-10 09:25:00|70.65|68.45|70.63|68.43|70.69|68.49|70.49|68.29|0
1704879000000|2024-01-10 09:30:00|70.61|68.41|70.43|68.23|70.69|68.49|70.32|68.12|0
1704879300000|2024-01-10 09:35:00|70.49|68.29|70.56|68.36|70.6|68.4|70.4|68.2|0
1704879600000|2024-01-10 09:40:00|70.54|68.34|70.76|68.56|70.76|68.56|70.4|68.2|0
1704879900000|2024-01-10 09:45:00|70.72|68.52|70.92|68.72|71.09|68.89|70.72|68.52|0
1704880200000|2024-01-10 09:50:00|70.88|68.68|70.88|68.68|71|68.8|70.84|68.64|0
1704880500000|2024-01-10 09:55:00|70.92|68.72|70.8|68.6|70.96|68.76|70.8|68.6|0
1704880800000|2024-01-10 10:00:00|70.84|68.64|70.84|68.64|71|68.8|70.76|68.56|0
1704881100000|2024-01-10 10:05:00|70.8|68.6|71.06|68.86|71.08|68.88|70.74|68.54|0
1704881400000|2024-01-10 10:10:00|71.04|68.84|71.08|68.88|71.12|68.92|71|68.8|0
1704881700000|2024-01-10 10:15:00|71.12|68.92|71.32|69.12|71.36|69.16|71.08|68.88|0
1704882000000|2024-01-10 10:20:00|71.36|69.16|71.36|69.16|71.5|69.3|71.32|69.12|0
1704882300000|2024-01-10 10:25:00|71.34|69.14|71.32|69.12|71.56|69.36|71.32|69.12|0
1704882600000|2024-01-10 10:30:00|71.34|69.14|71.52|69.32|71.72|69.52|71.34|69.14|0
1704882900000|2024-01-10 10:35:00|71.56|69.36|71.36|69.16|71.56|69.36|71.32|69.12|0
1704883200000|2024-01-10 10:40:00|71.32|69.12|71.27|69.07|71.44|69.24|71.27|69.07|0
1704883500000|2024-01-10 10:45:00|71.31|69.11|71.35|69.15|71.44|69.24|71.27|69.07|0
1704883800000|2024-01-10 10:50:00|71.27|69.07|71.35|69.15|71.43|69.23|71.27|69.07|0
1704884100000|2024-01-10 10:55:00|71.37|69.17|71.47|69.27|71.6|69.4|71.37|69.17|0
1704884400000|2024-01-10 11:00:00|71.45|69.25|71.35|69.15|71.55|69.35|71.35|69.15|0
1704884700000|2024-01-10 11:05:00|71.39|69.19|71.37|69.17|71.43|69.23|71.27|69.07|0
1704885000000|2024-01-10 11:10:00|71.35|69.15|71.27|69.07|71.63|69.43|71.23|69.03|0
1704885300000|2024-01-10 11:15:00|71.23|69.03|71.59|69.39|71.63|69.43|71.23|69.03|0
1704885600000|2024-01-10 11:20:00|71.55|69.35|71.63|69.43|71.67|69.47|71.55|69.35|0
1704885900000|2024-01-10 11:25:00|71.67|69.47|71.96|69.76|72|69.8|71.67|69.47|0
1704886200000|2024-01-10 11:30:00|71.91|69.71|72.02|69.82|72.28|70.08|71.91|69.71|0
1704886500000|2024-01-10 11:35:00|71.99|69.79|72.03|69.83|72.12|69.92|71.93|69.73|0
1704886800000|2024-01-10 11:40:00|71.95|69.75|72.11|69.91|72.12|69.92|71.95|69.75|0
1704887100000|2024-01-10 11:45:00|72.07|69.87|72.36|70.16|72.44|70.24|72.03|69.83|0
1704887400000|2024-01-10 11:50:00|72.4|70.2|72.65|70.45|72.69|70.49|72.36|70.16|0
1704887700000|2024-01-10 11:55:00|72.52|70.32|72.32|70.12|72.61|70.41|72.32|70.12|0
1704888000000|2024-01-10 12:00:00|72.28|70.08|71.74|69.54|72.28|70.08|71.74|69.54|0
1704888300000|2024-01-10 12:05:00|71.78|69.58|71.99|69.79|72.07|69.87|71.66|69.46|0
1704888600000|2024-01-10 12:10:00|71.97|69.77|71.82|69.62|71.97|69.77|71.7|69.5|0
1704888900000|2024-01-10 12:15:00|71.86|69.66|71.9|69.7|71.94|69.74|71.74|69.54|0
1704889200000|2024-01-10 12:20:00|71.86|69.66|71.49|69.29|71.96|69.76|71.49|69.29|0
1704889500000|2024-01-10 12:25:00|71.51|69.31|71.51|69.31|71.65|69.45|71.49|69.29|0
1704889800000|2024-01-10 12:30:00|71.45|69.25|71.78|69.58|71.78|69.58|71.45|69.25|0
1704890100000|2024-01-10 12:35:00|71.76|69.56|71.77|69.57|71.82|69.62|71.61|69.41|0
1704890400000|2024-01-10 12:40:00|71.79|69.59|72.02|69.82|72.02|69.82|71.79|69.59|0
1704890700000|2024-01-10 12:45:00|72.06|69.86|71.98|69.78|72.18|69.98|71.98|69.78|0
1704891000000|2024-01-10 12:50:00|71.93|69.73|71.69|69.49|71.96|69.76|71.65|69.45|0
1704891300000|2024-01-10 12:55:00|71.73|69.53|72.05|69.85|72.06|69.86|71.65|69.45|0
1704891600000|2024-01-10 13:00:00|72.04|69.84|72.14|69.94|72.42|70.22|72.04|69.84|0
1704891900000|2024-01-10 13:05:00|72.2|70|72.03|69.83|72.26|70.06|71.89|69.69|0
1704892200000|2024-01-10 13:10:00|72.01|69.81|71.81|69.61|72.01|69.81|71.72|69.52|0
1704892500000|2024-01-10 13:15:00|71.76|69.56|72.09|69.89|72.09|69.89|71.76|69.56|0
1704892800000|2024-01-10 13:20:00|72.13|69.93|72.01|69.81|72.21|70.01|71.84|69.64|0
1704893100000|2024-01-10 13:25:00|71.97|69.77|71.84|69.64|72.13|69.93|71.68|69.48|0
1704893400000|2024-01-10 13:30:00|71.88|69.68|72.17|69.97|72.29|70.09|71.84|69.64|0
1704893700000|2024-01-10 13:35:00|72.13|69.93|72.04|69.84|72.29|70.09|72|69.8|0
1704894000000|2024-01-10 13:40:00|72.09|69.89|72.25|70.05|72.25|70.05|72|69.8|0
1704894300000|2024-01-10 13:45:00|72.29|70.09|72.37|70.17|72.58|70.38|72.25|70.05|0
1704894600000|2024-01-10 13:50:00|72.41|70.21|72.37|70.17|72.6|70.4|72.33|70.13|0
1704894900000|2024-01-10 13:55:00|72.41|70.21|72.61|70.41|72.61|70.41|72.29|70.09|0
1704895200000|2024-01-10 14:00:00|72.57|70.37|72.49|70.29|72.86|70.66|72.45|70.25|0
1704895500000|2024-01-10 14:05:00|72.45|70.25|72.49|70.29|72.57|70.37|72.24|70.04|0
1704895800000|2024-01-10 14:10:00|72.53|70.33|72.12|69.92|72.65|70.45|72.08|69.88|0
1704896100000|2024-01-10 14:15:00|72.08|69.88|72.03|69.83|72.2|70|71.95|69.75|0
1704896400000|2024-01-10 14:20:00|72.08|69.88|71.99|69.79|72.16|69.96|71.91|69.71|0
1704896700000|2024-01-10 14:25:00|72.03|69.83|71.66|69.46|72.03|69.83|71.62|69.42|0
1704897000000|2024-01-10 14:30:00|71.54|69.34|71.34|69.14|71.62|69.42|70.53|68.33|0
1704897300000|2024-01-10 14:35:00|71.38|69.18|70.82|68.62|71.38|69.18|70.78|68.58|0
1704897600000|2024-01-10 14:40:00|70.8|68.6|70.28|68.08|71.22|69.02|70|67.8|0
1704897900000|2024-01-10 14:45:00|70.16|67.96|70.36|68.16|70.72|68.52|70.16|67.96|0
1704898200000|2024-01-10 14:50:00|70.4|68.2|71.4|69.2|71.45|69.25|70.32|68.12|0
1704898500000|2024-01-10 14:55:00|71.53|69.33|71|68.8|71.53|69.33|71|68.8|0
1704898800000|2024-01-10 15:00:00|70.96|68.76|71.89|69.69|72.14|69.94|70.96|68.76|0
1704899100000|2024-01-10 15:05:00|71.91|69.71|71.73|69.53|72.38|70.18|71.68|69.48|0
1704899400000|2024-01-10 15:10:00|71.38|69.18|71.09|68.89|71.42|69.22|70.81|68.61|0
1704899700000|2024-01-10 15:15:00|71.05|68.85|71.26|69.06|71.38|69.18|70.73|68.53|0
1704900000000|2024-01-10 15:20:00|71.3|69.1|71.34|69.14|71.46|69.26|71.01|68.81|0
1704900300000|2024-01-10 15:25:00|71.38|69.18|70.65|68.45|71.46|69.26|70.53|68.33|0
1704900600000|2024-01-10 15:30:00|70.69|68.49|70.44|68.24|70.69|68.49|70.36|68.16|0
1704900900000|2024-01-10 15:35:00|70.47|68.27|70.4|68.2|70.6|68.4|70.28|68.08|0
1704901200000|2024-01-10 15:40:00|70.36|68.16|70|67.8|70.4|68.2|69.88|67.68|0
1704901500000|2024-01-10 15:45:00|69.96|67.76|70.08|67.88|70.44|68.24|69.92|67.72|0
1704901800000|2024-01-10 15:50:00|70|67.8|70.24|68.04|70.28|68.08|69.96|67.76|0
1704902100000|2024-01-10 15:55:00|70.2|68|69.84|67.64|70.2|68|69.8|67.6|0
1704902400000|2024-01-10 16:00:00|69.88|67.68|70|67.8|70.08|67.88|69.76|67.56|0
1704902700000|2024-01-10 16:05:00|69.96|67.76|69.91|67.71|70.12|67.92|69.88|67.68|0
1704903000000|2024-01-10 16:10:00|69.88|67.68|70.72|68.52|71.08|68.88|69.88|67.68|0
1704903300000|2024-01-10 16:15:00|70.76|68.56|70.55|68.35|71.04|68.84|70.51|68.31|0
1704903600000|2024-01-10 16:20:00|70.51|68.31|70.86|68.66|70.86|68.66|70.23|68.03|0
1704903900000|2024-01-10 16:25:00|70.4|68.2|70.44|68.24|70.56|68.36|70.2|68|0
1704904200000|2024-01-10 16:30:00|70.48|68.28|70.68|68.48|70.84|68.64|70.32|68.12|0
1704904500000|2024-01-10 16:35:00|70.64|68.44|70.6|68.4|70.76|68.56|70.52|68.32|0
1704904800000|2024-01-10 16:40:00|70.56|68.36|70.12|67.92|70.56|68.36|70.08|67.88|0
1704905100000|2024-01-10 16:45:00|70.08|67.88|70.4|68.2|70.4|68.2|70|67.8|0
1704905400000|2024-01-10 16:50:00|70.36|68.16|70.39|68.19|70.96|68.76|70.32|68.12|0
1704905700000|2024-01-10 16:55:00|70.38|68.18|70.27|68.07|70.56|68.36|69.99|67.79|0
1704906000000|2024-01-10 17:00:00|70.23|68.03|70.59|68.39|70.75|68.55|70.23|68.03|0
1704906300000|2024-01-10 17:05:00|70.55|68.35|70.23|68.03|70.71|68.51|70.19|67.99|0
1704906600000|2024-01-10 17:10:00|70.27|68.07|70.03|67.83|70.39|68.19|69.99|67.79|0
1704906900000|2024-01-10 17:15:00|70.07|67.87|70.07|67.87|70.31|68.11|69.95|67.75|0
1704907200000|2024-01-10 17:20:00|70.03|67.83|69.91|67.71|70.07|67.87|69.83|67.63|0
1704907500000|2024-01-10 17:25:00|69.87|67.67|69.94|67.74|70.19|67.99|69.87|67.67|0
1704907800000|2024-01-10 17:30:00|69.91|67.71|69.78|67.58|69.94|67.74|69.75|67.55|0
1704908100000|2024-01-10 17:35:00|69.82|67.62|69.58|67.38|69.86|67.66|69.46|67.26|0
1704908400000|2024-01-10 17:40:00|69.56|67.36|69.7|67.5|69.98|67.78|69.5|67.3|0
1704908700000|2024-01-10 17:45:00|69.74|67.54|69.58|67.38|69.86|67.66|69.56|67.36|0
1704909000000|2024-01-10 17:50:00|69.54|67.34|69.58|67.38|69.66|67.46|69.46|67.26|0
1704909300000|2024-01-10 17:55:00|69.54|67.34|69.46|67.26|69.62|67.42|69.34|67.14|0
1704909600000|2024-01-10 18:00:00|69.38|67.18|68.79|66.59|70.06|67.86|68.79|66.59|0
1704909900000|2024-01-10 18:05:00|68.83|66.63|69.54|67.34|69.54|67.34|68.59|66.39|0
1704910200000|2024-01-10 18:10:00|69.62|67.42|69.73|67.53|70.29|68.09|69.54|67.34|0
1704910500000|2024-01-10 18:15:00|69.77|67.57|69.53|67.33|69.93|67.73|69.3|67.1|0
1704910800000|2024-01-10 18:20:00|69.49|67.29|69.45|67.25|69.97|67.77|69.41|67.21|0
1704911100000|2024-01-10 18:25:00|69.33|67.13|69.65|67.45|69.69|67.49|69.33|67.13|0
1704911400000|2024-01-10 18:30:00|69.61|67.41|69.05|66.85|69.69|67.49|69.02|66.82|0
1704911700000|2024-01-10 18:35:00|69.09|66.89|69.29|67.09|69.69|67.49|69.05|66.85|0
1704912000000|2024-01-10 18:40:00|69.25|67.05|69.23|67.03|69.37|67.17|69.13|66.93|0
1704912300000|2024-01-10 18:45:00|69.21|67.01|68.97|66.77|69.29|67.09|68.97|66.77|0
1704912600000|2024-01-10 18:50:00|69.4|67.2|69.24|67.04|69.48|67.28|69.16|66.96|0
1704912900000|2024-01-10 18:55:00|69.28|67.08|69.28|67.08|69.39|67.19|69.12|66.92|0
1704913200000|2024-01-10 19:00:00|69.24|67.04|69.04|66.84|69.39|67.19|69.04|66.84|0
1704913500000|2024-01-10 19:05:00|69|66.8|69.12|66.92|69.23|67.03|68.96|66.76|0
1704913800000|2024-01-10 19:10:00|69.08|66.88|68.29|66.09|69.15|66.95|67.82|65.62|0
1704914100000|2024-01-10 19:15:00|68.25|66.05|67.9|65.7|68.33|66.13|67.82|65.62|0
1704914400000|2024-01-10 19:20:00|67.86|65.66|68.17|65.97|68.98|66.78|67.86|65.66|0
1704914700000|2024-01-10 19:25:00|68.13|65.93|68.25|66.05|68.43|66.23|67.9|65.7|0
1704915000000|2024-01-10 19:30:00|68.17|65.97|68.09|65.89|68.25|66.05|67.94|65.74|0
1704915300000|2024-01-10 19:35:00|68.11|65.91|68.25|66.05|68.44|66.24|68.01|65.81|0
1704915600000|2024-01-10 19:40:00|68.21|66.01|68.05|65.85|68.32|66.12|68.05|65.85|0
1704915900000|2024-01-10 19:45:00|68.01|65.81|67.95|65.75|68.01|65.81|67.7|65.5|0
1704916200000|2024-01-10 19:50:00|67.93|65.73|67.43|65.23|67.93|65.73|67.24|65.04|0
1704916500000|2024-01-10 19:55:00|67.39|65.19|67.24|65.04|67.47|65.27|67.2|65|0
1704916800000|2024-01-10 20:00:00|67.16|64.96|67.62|65.42|68.19|65.99|67.08|64.88|0
1704917100000|2024-01-10 20:05:00|67.59|65.39|67.43|65.23|67.82|65.62|67.32|65.12|0
1704917400000|2024-01-10 20:10:00|67.47|65.27|68.12|65.92|68.24|66.04|67.47|65.27|0
1704917700000|2024-01-10 20:15:00|68.01|65.81|68.39|66.19|68.47|66.27|67.78|65.58|0
1704918000000|2024-01-10 20:20:00|68.32|66.12|69.61|67.41|69.65|67.45|68.24|66.04|0
1704918300000|2024-01-10 20:25:00|69.53|67.33|68.37|66.17|69.69|67.49|68.23|66.03|0
1704918600000|2024-01-10 20:30:00|68.41|66.21|68.02|65.82|68.6|66.4|67.74|65.54|0
1704918900000|2024-01-10 20:35:00|67.98|65.78|68.17|65.97|68.39|66.19|67.9|65.7|0
1704919200000|2024-01-10 20:40:00|68.09|65.89|68.83|66.63|68.95|66.75|68.05|65.85|0
1704919500000|2024-01-10 20:45:00|68.87|66.67|69.43|67.23|69.43|67.23|68.6|66.4|0
1704919800000|2024-01-10 20:50:00|69.66|67.46|68.35|66.15|69.94|67.74|68.11|65.91|0
1704920100000|2024-01-10 20:55:00|68.2|66|68.34|66.14|68.58|66.38|67.81|65.61|0
1704920400000|2024-01-10 21:00:00|68.3|66.1|68.38|66.18|68.5|66.3|68.07|65.87|0
1704920700000|2024-01-10 21:05:00|68.42|66.22|68.34|66.14|68.5|66.3|68.26|66.06|0
1704921000000|2024-01-10 21:10:00|68.3|66.1|68.34|66.14|68.46|66.26|68.3|66.1|0
1704921300000|2024-01-10 21:15:00|68.4|66|68.28|65.88|68.44|66.04|68.24|65.84|0
1704921600000|2024-01-10 21:20:00|68.32|65.92|68.24|65.84|68.36|65.96|68.2|65.8|0
1704921900000|2024-01-10 21:25:00|68.28|65.88|68.24|65.84|68.32|65.92|68.24|65.84|0
1704922200000|2024-01-10 21:30:00|68.28|65.88|68.24|65.84|68.32|65.92|68.24|65.84|0
1704922500000|2024-01-10 21:35:00|68.28|65.88|68.39|65.99|68.39|65.99|68.28|65.88|0
1704922800000|2024-01-10 21:40:00|68.36|65.96|68.28|65.88|68.39|65.99|68.24|65.84|0
1704923100000|2024-01-10 21:45:00|68.26|65.86|68.2|65.8|68.28|65.88|68.12|65.72|0
1704923400000|2024-01-10 21:50:00|68.16|65.76|68.24|65.84|68.27|65.87|68.16|65.76|0
1704923700000|2024-01-10 21:55:00|68.23|65.83|68.22|65.82|68.35|65.95|68.22|65.82|0
1704924000000|2024-01-10 22:00:00|68.23|65.83|68.27|65.87|68.29|65.89|68.21|65.81|0
1704924300000|2024-01-10 22:05:00|68.25|65.85|68.19|65.79|68.27|65.87|68.18|65.78|0
1704924600000|2024-01-10 22:10:00|68.18|65.78|68.21|65.81|68.21|65.81|68.18|65.78|0
1704924900000|2024-01-10 22:15:00|68.25|65.85|68.28|65.88|68.34|65.94|68.23|65.83|0
1704925200000|2024-01-10 22:20:00|68.27|65.87|68.24|65.84|68.32|65.92|68.24|65.84|0
1704925500000|2024-01-10 22:25:00|68.23|65.83|68.2|65.8|68.23|65.83|68.2|65.8|0
1704925800000|2024-01-10 22:30:00|68.21|65.81|68.25|65.85|68.25|65.85|68.21|65.81|0
1704926100000|2024-01-10 22:35:00|68.24|65.84|68.27|65.87|68.28|65.88|68.24|65.84|0
1704926400000|2024-01-10 22:40:00|68.24|65.84|68.29|65.89|68.35|65.95|68.24|65.84|0
1704926700000|2024-01-10 22:45:00|68.31|65.91|68.21|65.81|68.32|65.92|68.21|65.81|0
1704927000000|2024-01-10 22:50:00|68.24|65.84|68.24|65.84|68.24|65.84|68.21|65.81|0
1704927300000|2024-01-10 22:55:00|68.21|65.81|68.21|65.81|68.25|65.85|68.18|65.78|0
1704927600000|2024-01-10 23:00:00|68.16|65.76|68.49|66.09|68.61|66.21|68.16|65.76|0
1704927900000|2024-01-10 23:05:00|68.51|66.11|68.49|66.09|68.57|66.17|68.49|66.09|0
1704928200000|2024-01-10 23:10:00|68.45|66.05|68.22|65.82|68.45|66.05|68.18|65.78|0
1704928500000|2024-01-10 23:15:00|68.21|65.81|68.18|65.78|68.21|65.81|68.1|65.7|0
1704928800000|2024-01-10 23:20:00|68.17|65.77|68.06|65.66|68.17|65.77|68.02|65.62|0
1704929100000|2024-01-10 23:25:00|68.1|65.7|67.94|65.54|68.1|65.7|67.94|65.54|0
1704929400000|2024-01-10 23:30:00|67.9|65.5|68.02|65.62|68.02|65.62|67.9|65.5|0
1704929700000|2024-01-10 23:35:00|68.05|65.65|68.05|65.65|68.09|65.69|68.05|65.65|0
1704930000000|2024-01-10 23:40:00|68.01|65.61|67.97|65.57|68.09|65.69|67.94|65.54|0
1704930300000|2024-01-10 23:45:00|67.94|65.54|68.13|65.73|68.17|65.77|67.94|65.54|0
1704930600000|2024-01-10 23:50:00|68.17|65.77|68.09|65.69|68.17|65.77|68.01|65.61|0
1704930900000|2024-01-10 23:55:00|68.05|65.65|68.13|65.73|68.13|65.73|68.01|65.61|0
1704931200000|2024-01-11 00:00:00|68.15|65.75|67.97|65.57|68.16|65.76|67.93|65.53|0
1704931500000|2024-01-11 00:05:00|67.99|65.59|68.24|65.84|68.24|65.84|67.97|65.57|0
1704931800000|2024-01-11 00:10:00|68.22|65.82|68.08|65.68|68.24|65.84|68.08|65.68|0
1704932100000|2024-01-11 00:15:00|68.12|65.72|68.08|65.68|68.2|65.8|68.04|65.64|0
1704932400000|2024-01-11 00:20:00|68.04|65.64|68.16|65.76|68.16|65.76|68.04|65.64|0
1704932700000|2024-01-11 00:25:00|68.12|65.72|68.12|65.72|68.16|65.76|68.04|65.64|0
1704933000000|2024-01-11 00:30:00|68.08|65.68|67.92|65.52|68.08|65.68|67.92|65.52|0
1704933300000|2024-01-11 00:35:00|67.88|65.48|67.83|65.43|67.96|65.56|67.81|65.41|0
1704933600000|2024-01-11 00:40:00|67.81|65.41|67.61|65.21|67.84|65.44|67.61|65.21|0
1704933900000|2024-01-11 00:45:00|67.53|65.13|67.42|65.02|67.53|65.13|67.34|64.94|0
1704934200000|2024-01-11 00:50:00|67.46|65.06|67.53|65.13|67.61|65.21|67.46|65.06|0
1704934500000|2024-01-11 00:55:00|67.57|65.17|67.57|65.17|67.61|65.21|67.49|65.09|0
1704934800000|2024-01-11 01:00:00|67.53|65.13|67.45|65.05|67.53|65.13|67.22|64.82|0
1704935100000|2024-01-11 01:05:00|67.49|65.09|67.26|64.86|67.49|65.09|67.22|64.82|0
1704935400000|2024-01-11 01:10:00|67.3|64.9|67.22|64.82|67.3|64.9|67.18|64.78|0
1704935700000|2024-01-11 01:15:00|67.18|64.78|67.14|64.74|67.26|64.86|67.14|64.74|0
1704936000000|2024-01-11 01:20:00|67.18|64.78|67.37|64.97|67.41|65.01|67.18|64.78|0
1704936300000|2024-01-11 01:25:00|67.41|65.01|67.37|64.97|67.45|65.05|67.37|64.97|0
1704936600000|2024-01-11 01:30:00|67.31|65.11|67.27|65.07|67.38|65.18|67.27|65.07|0
1704936900000|2024-01-11 01:35:00|67.23|65.03|67.27|65.07|67.34|65.14|67.11|64.91|0
1704937200000|2024-01-11 01:40:00|67.25|65.05|67.19|64.99|67.31|65.11|67.19|64.99|0
1704937500000|2024-01-11 01:45:00|67.23|65.03|67.23|65.03|67.3|65.1|67.19|64.99|0
1704937800000|2024-01-11 01:50:00|67.25|65.05|67.19|64.99|67.26|65.06|67.19|64.99|0
1704938100000|2024-01-11 01:55:00|67.22|65.02|67.19|64.99|67.22|65.02|67.19|64.99|0
1704938400000|2024-01-11 02:00:00|67.15|64.95|67.11|64.91|67.22|65.02|67.07|64.87|0
1704938700000|2024-01-11 02:05:00|67.09|64.89|67.07|64.87|67.15|64.95|67.07|64.87|0
1704939000000|2024-01-11 02:10:00|67.09|64.89|66.99|64.79|67.11|64.91|66.95|64.75|0
1704939300000|2024-01-11 02:15:00|66.97|64.77|66.95|64.75|66.97|64.77|66.84|64.64|0
1704939600000|2024-01-11 02:20:00|66.99|64.79|67.1|64.9|67.1|64.9|66.91|64.71|0
1704939900000|2024-01-11 02:25:00|67.06|64.86|67.1|64.9|67.14|64.94|67.06|64.86|0
1704940200000|2024-01-11 02:30:00|67.14|64.94|67.14|64.94|67.18|64.98|67.02|64.82|0
1704940500000|2024-01-11 02:35:00|67.18|64.98|67.21|65.01|67.21|65.01|67.14|64.94|0
1704940800000|2024-01-11 02:40:00|67.25|65.05|67.19|64.99|67.25|65.05|67.17|64.97|0
1704941100000|2024-01-11 02:45:00|67.17|64.97|67.13|64.93|67.25|65.05|67.13|64.93|0
1704941400000|2024-01-11 02:50:00|67.1|64.9|67.13|64.93|67.17|64.97|67.09|64.89|0
1704941700000|2024-01-11 02:55:00|67.09|64.89|67.09|64.89|67.13|64.93|67.06|64.86|0
1704942000000|2024-01-11 03:00:00|67.05|64.85|67.05|64.85|67.09|64.89|67.02|64.82|0
1704942300000|2024-01-11 03:05:00|67.09|64.89|67.05|64.85|67.09|64.89|67.01|64.81|0
1704942600000|2024-01-11 03:10:00|67.01|64.81|67.01|64.81|67.05|64.85|66.94|64.74|0
1704942900000|2024-01-11 03:15:00|66.97|64.77|66.97|64.77|67.01|64.81|66.97|64.77|0
1704943200000|2024-01-11 03:20:00|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1704943500000|2024-01-11 03:25:00|67.05|64.85|66.97|64.77|67.05|64.85|66.93|64.73|0
1704943800000|2024-01-11 03:30:00|66.93|64.73|66.74|64.54|66.97|64.77|66.7|64.5|0
1704944100000|2024-01-11 03:35:00|66.78|64.58|66.85|64.65|66.85|64.65|66.7|64.5|0
1704944400000|2024-01-11 03:40:00|66.83|64.63|66.93|64.73|66.93|64.73|66.81|64.61|0
1704944700000|2024-01-11 03:45:00|66.97|64.77|66.89|64.69|66.97|64.77|66.85|64.65|0
1704945000000|2024-01-11 03:50:00|66.85|64.65|66.62|64.42|66.89|64.69|66.62|64.42|0
1704945300000|2024-01-11 03:55:00|66.66|64.46|66.66|64.46|66.77|64.57|66.66|64.46|0
1704945600000|2024-01-11 04:00:00|66.7|64.5|66.73|64.53|66.77|64.57|66.66|64.46|0
1704945900000|2024-01-11 04:05:00|66.69|64.49|66.62|64.42|66.73|64.53|66.62|64.42|0
1704946200000|2024-01-11 04:10:00|66.65|64.45|66.69|64.49|66.73|64.53|66.65|64.45|0
1704946500000|2024-01-11 04:15:00|66.71|64.51|66.81|64.61|66.81|64.61|66.71|64.51|0
1704946800000|2024-01-11 04:20:00|66.77|64.57|66.69|64.49|66.77|64.57|66.65|64.45|0
1704947100000|2024-01-11 04:25:00|66.71|64.51|66.76|64.56|66.77|64.57|66.69|64.49|0
1704947400000|2024-01-11 04:30:00|66.75|64.55|66.8|64.6|66.84|64.64|66.73|64.53|0
1704947700000|2024-01-11 04:35:00|66.84|64.64|66.92|64.72|66.92|64.72|66.8|64.6|0
1704948000000|2024-01-11 04:40:00|66.91|64.71|66.8|64.6|66.91|64.71|66.8|64.6|0
1704948300000|2024-01-11 04:45:00|66.84|64.64|66.89|64.69|66.89|64.69|66.8|64.6|0
1704948600000|2024-01-11 04:50:00|66.91|64.71|66.8|64.6|66.91|64.71|66.8|64.6|0
1704948900000|2024-01-11 04:55:00|66.83|64.63|66.8|64.6|66.83|64.63|66.8|64.6|0
1704949200000|2024-01-11 05:00:00|66.83|64.63|66.72|64.52|66.83|64.63|66.72|64.52|0
1704949500000|2024-01-11 05:05:00|66.76|64.56|66.75|64.55|66.79|64.59|66.72|64.52|0
1704949800000|2024-01-11 05:10:00|66.77|64.57|66.75|64.55|66.81|64.61|66.72|64.52|0
1704950100000|2024-01-11 05:15:00|66.72|64.52|66.75|64.55|66.77|64.57|66.71|64.51|0
1704950400000|2024-01-11 05:20:00|66.73|64.53|66.9|64.7|66.9|64.7|66.71|64.51|0
1704950700000|2024-01-11 05:25:00|66.92|64.72|66.67|64.47|66.94|64.74|66.6|64.4|0
1704951000000|2024-01-11 05:30:00|66.71|64.51|66.86|64.66|66.9|64.7|66.69|64.49|0
1704951300000|2024-01-11 05:35:00|66.9|64.7|66.86|64.66|66.9|64.7|66.86|64.66|0
1704951600000|2024-01-11 05:40:00|66.82|64.62|66.75|64.55|66.86|64.66|66.75|64.55|0
1704951900000|2024-01-11 05:45:00|66.71|64.51|66.78|64.58|66.78|64.58|66.67|64.47|0
1704952200000|2024-01-11 05:50:00|66.82|64.62|66.97|64.77|66.97|64.77|66.78|64.58|0
1704952500000|2024-01-11 05:55:00|66.93|64.73|66.86|64.66|66.93|64.73|66.86|64.66|0
1704952800000|2024-01-11 06:00:00|66.88|64.68|66.86|64.66|66.9|64.7|66.78|64.58|0
1704953100000|2024-01-11 06:05:00|66.89|64.69|66.82|64.62|66.97|64.77|66.82|64.62|0
1704953400000|2024-01-11 06:10:00|66.78|64.58|66.59|64.39|66.85|64.65|66.59|64.39|0
1704953700000|2024-01-11 06:15:00|66.61|64.41|66.66|64.46|66.7|64.5|66.59|64.39|0
1704954000000|2024-01-11 06:20:00|66.62|64.42|66.55|64.35|66.62|64.42|66.55|64.35|0
1704954300000|2024-01-11 06:25:00|67.84|65.64|67.87|65.67|67.87|65.67|67.72|65.52|0
1704954600000|2024-01-11 06:30:00|67.91|65.71|67.68|65.48|67.91|65.71|67.68|65.48|0
1704954900000|2024-01-11 06:35:00|67.64|65.44|67.6|65.4|67.72|65.52|67.49|65.29|0
1704955200000|2024-01-11 06:40:00|67.56|65.36|67.64|65.44|67.72|65.52|67.56|65.36|0
1704955500000|2024-01-11 06:45:00|67.68|65.48|67.71|65.51|67.75|65.55|67.64|65.44|0
1704955800000|2024-01-11 06:50:00|67.75|65.55|67.71|65.51|67.79|65.59|67.71|65.51|0
1704956100000|2024-01-11 06:55:00|67.67|65.47|67.67|65.47|67.73|65.53|67.63|65.43|0
1704956400000|2024-01-11 07:00:00|67.63|65.43|67.56|65.36|67.67|65.47|67.56|65.36|0
1704956700000|2024-01-11 07:05:00|67.52|65.32|67.44|65.24|67.6|65.4|67.44|65.24|0
1704957000000|2024-01-11 07:10:00|67.42|65.22|67.59|65.39|67.61|65.41|67.4|65.2|0
1704957300000|2024-01-11 07:15:00|67.61|65.41|67.55|65.35|67.67|65.47|67.52|65.32|0
1704957600000|2024-01-11 07:20:00|67.51|65.31|67.46|65.26|67.59|65.39|67.4|65.2|0
1704957900000|2024-01-11 07:25:00|67.48|65.28|67.4|65.2|67.48|65.28|67.3|65.1|0
1704958200000|2024-01-11 07:30:00|67.42|65.22|67.59|65.39|67.63|65.43|67.42|65.22|0
1704958500000|2024-01-11 07:35:00|67.63|65.43|66.54|64.34|68.83|66.63|66.5|64.3|0
1704958800000|2024-01-11 07:40:00|66.5|64.3|66.5|64.3|66.5|64.3|66.39|64.19|0
1704959100000|2024-01-11 07:45:00|66.46|64.26|66.58|64.38|66.58|64.38|66.42|64.22|0
1704959400000|2024-01-11 07:50:00|66.6|64.4|66.61|64.41|66.61|64.41|66.46|64.26|0
1704959700000|2024-01-11 07:55:00|66.63|64.43|66.63|64.43|66.69|64.49|66.54|64.34|0
1704960000000|2024-01-11 08:00:00|66.67|64.47|66.72|64.52|66.8|64.6|66.53|64.33|0
1704960300000|2024-01-11 08:05:00|66.69|64.49|66.49|64.29|66.84|64.64|66.46|64.26|0
1704960600000|2024-01-11 08:10:00|66.46|64.26|66.38|64.18|66.57|64.37|66.3|64.1|0
1704960900000|2024-01-11 08:15:00|66.36|64.16|66.15|63.95|66.46|64.26|66.04|63.84|0
1704961200000|2024-01-11 08:20:00|66.19|63.99|65.92|63.72|66.19|63.99|65.85|63.65|0
1704961500000|2024-01-11 08:25:00|65.89|63.69|66|63.8|66.04|63.84|65.77|63.57|0
1704961800000|2024-01-11 08:30:00|66.03|63.83|65.96|63.76|66.11|63.91|65.92|63.72|0
1704962100000|2024-01-11 08:35:00|66|63.8|65.92|63.72|66.03|63.83|65.81|63.61|0
1704962400000|2024-01-11 08:40:00|65.96|63.76|65.92|63.72|66.05|63.85|65.84|63.64|0
1704962700000|2024-01-11 08:45:00|65.96|63.76|65.77|63.57|65.96|63.76|65.73|63.53|0
1704963000000|2024-01-11 08:50:00|65.75|63.55|64.94|62.74|66.25|64.05|64.86|62.66|0
1704963300000|2024-01-11 08:55:00|64.98|62.78|64.97|62.77|65.01|62.81|64.86|62.66|0
1704963600000|2024-01-11 09:00:00|65.01|62.81|65.27|63.07|65.27|63.07|64.94|62.74|0
1704963900000|2024-01-11 09:05:00|65.26|63.06|65.54|63.34|65.54|63.34|65.22|63.02|0
1704964200000|2024-01-11 09:10:00|65.65|63.45|65.59|63.39|65.72|63.52|65.46|63.26|0
1704964500000|2024-01-11 09:15:00|65.63|63.43|65.72|63.52|65.76|63.56|65.61|63.41|0
1704964800000|2024-01-11 09:20:00|65.68|63.48|65.76|63.56|65.8|63.6|65.57|63.37|0
1704965100000|2024-01-11 09:25:00|65.78|63.58|65.76|63.56|65.85|63.65|65.68|63.48|0
1704965400000|2024-01-11 09:30:00|65.87|63.67|66.02|63.82|66.25|64.05|65.85|63.65|0
1704965700000|2024-01-11 09:35:00|66.1|63.9|66.25|64.05|66.29|64.09|66.06|63.86|0
1704966000000|2024-01-11 09:40:00|66.29|64.09|66.46|64.26|66.48|64.28|66.29|64.09|0
1704966300000|2024-01-11 09:45:00|66.48|64.28|66.25|64.05|66.48|64.28|66.25|64.05|0
1704966600000|2024-01-11 09:50:00|66.21|64.01|66.17|63.97|66.32|64.12|66.09|63.89|0
1704966900000|2024-01-11 09:55:00|66.21|64.01|66.24|64.04|66.32|64.12|66.17|63.97|0
1704967200000|2024-01-11 10:00:00|66.28|64.08|66.24|64.04|66.32|64.12|66.13|63.93|0
1704967500000|2024-01-11 10:05:00|66.21|64.01|66.36|64.16|66.43|64.23|66.21|64.01|0
1704967800000|2024-01-11 10:10:00|66.39|64.19|66.39|64.19|66.47|64.27|66.28|64.08|0
1704968100000|2024-01-11 10:15:00|66.36|64.16|66.24|64.04|66.39|64.19|66.24|64.04|0
1704968400000|2024-01-11 10:20:00|66.28|64.08|66.43|64.23|66.47|64.27|66.24|64.04|0
1704968700000|2024-01-11 10:25:00|66.39|64.19|66.35|64.15|66.43|64.23|66.24|64.04|0
1704969000000|2024-01-11 10:30:00|66.31|64.11|66.79|64.59|66.83|64.63|65.46|63.26|0
1704969300000|2024-01-11 10:35:00|66.75|64.55|66.86|64.66|66.94|64.74|66.75|64.55|0
1704969600000|2024-01-11 10:40:00|66.94|64.74|67.13|64.93|67.21|65.01|66.9|64.7|0
1704969900000|2024-01-11 10:45:00|67.17|64.97|67.17|64.97|67.25|65.05|67.02|64.82|0
1704970200000|2024-01-11 10:50:00|67.21|65.01|67.28|65.08|67.28|65.08|67.13|64.93|0
1704970500000|2024-01-11 10:55:00|67.25|65.05|66.97|64.77|67.28|65.08|66.94|64.74|0
1704970800000|2024-01-11 11:00:00|66.94|64.74|66.63|64.43|66.94|64.74|66.63|64.43|0
1704971100000|2024-01-11 11:05:00|66.67|64.47|66.7|64.5|66.82|64.62|66.63|64.43|0
1704971400000|2024-01-11 11:10:00|66.67|64.47|66.63|64.43|66.7|64.5|66.55|64.35|0
1704971700000|2024-01-11 11:15:00|66.59|64.39|66.55|64.35|66.59|64.39|66.43|64.23|0
1704972000000|2024-01-11 11:20:00|66.51|64.31|66.7|64.5|66.74|64.54|66.43|64.23|0
1704972300000|2024-01-11 11:25:00|66.74|64.54|66.78|64.58|66.81|64.61|66.7|64.5|0
1704972600000|2024-01-11 11:30:00|66.74|64.54|66.66|64.46|66.78|64.58|66.62|64.42|0
1704972900000|2024-01-11 11:35:00|66.7|64.5|66.7|64.5|66.77|64.57|66.62|64.42|0
1704973200000|2024-01-11 11:40:00|66.66|64.46|66.85|64.65|66.85|64.65|66.62|64.42|0
1704973500000|2024-01-11 11:45:00|66.89|64.69|66.96|64.76|67.08|64.88|66.77|64.57|0
1704973800000|2024-01-11 11:50:00|66.98|64.78|66.85|64.65|67.04|64.84|66.85|64.65|0
1704974100000|2024-01-11 11:55:00|66.83|64.63|66.84|64.64|66.88|64.68|66.73|64.53|0
1704974400000|2024-01-11 12:00:00|66.88|64.68|67.04|64.84|67.07|64.87|66.61|64.41|0
1704974700000|2024-01-11 12:05:00|67|64.8|66.92|64.72|67.19|64.99|66.84|64.64|0
1704975000000|2024-01-11 12:10:00|66.94|64.74|66.96|64.76|67.19|64.99|66.92|64.72|0
1704975300000|2024-01-11 12:15:00|66.98|64.78|66.88|64.68|67.07|64.87|66.86|64.66|0
1704975600000|2024-01-11 12:20:00|66.84|64.64|66.72|64.52|66.92|64.72|66.69|64.49|0
1704975900000|2024-01-11 12:25:00|66.69|64.49|66.57|64.37|66.72|64.52|66.46|64.26|0
1704976200000|2024-01-11 12:30:00|66.61|64.41|66.42|64.22|66.68|64.48|66.42|64.22|0
1704976500000|2024-01-11 12:35:00|66.38|64.18|66.49|64.29|66.53|64.33|66.38|64.18|0
1704976800000|2024-01-11 12:40:00|66.53|64.33|66.45|64.25|66.61|64.41|66.38|64.18|0
1704977100000|2024-01-11 12:45:00|66.43|64.23|66.56|64.36|66.56|64.36|66.34|64.14|0
1704977400000|2024-01-11 12:50:00|66.53|64.33|66.6|64.4|66.6|64.4|66.41|64.21|0
1704977700000|2024-01-11 12:55:00|66.64|64.44|66.79|64.59|66.83|64.63|66.64|64.44|0
1704978000000|2024-01-11 13:00:00|66.75|64.55|66.56|64.36|66.83|64.63|66.56|64.36|0
1704978300000|2024-01-11 13:05:00|66.58|64.38|66.62|64.42|66.68|64.48|66.45|64.25|0
1704978600000|2024-01-11 13:10:00|66.6|64.4|66.52|64.32|66.6|64.4|66.44|64.24|0
1704978900000|2024-01-11 13:15:00|66.56|64.36|66.4|64.2|66.56|64.36|66.4|64.2|0
1704979200000|2024-01-11 13:20:00|66.48|64.28|66.4|64.2|66.58|64.38|66.37|64.17|0
1704979500000|2024-01-11 13:25:00|66.37|64.17|66.17|63.97|66.44|64.24|66.08|63.88|0
1704979800000|2024-01-11 13:30:00|66.16|63.96|67.11|64.91|70.19|67.99|66.16|63.96|0
1704980100000|2024-01-11 13:35:00|67.02|64.82|67.77|65.57|68.26|66.06|66.08|63.88|0
1704980400000|2024-01-11 13:40:00|67.69|65.49|67.92|65.72|68|65.8|67.18|64.98|0
1704980700000|2024-01-11 13:45:00|67.88|65.68|67.73|65.53|67.89|65.69|67.07|64.87|0
1704981000000|2024-01-11 13:50:00|67.61|65.41|68.16|65.96|68.16|65.96|67.42|65.22|0
1704981300000|2024-01-11 13:55:00|68.12|65.92|68.87|66.67|68.87|66.67|67.88|65.68|0
1704981600000|2024-01-11 14:00:00|68.83|66.63|68.43|66.23|68.91|66.71|68.23|66.03|0
1704981900000|2024-01-11 14:05:00|68.39|66.19|67.76|65.56|68.59|66.39|67.69|65.49|0
1704982200000|2024-01-11 14:10:00|67.8|65.6|67.63|65.43|68|65.8|67.45|65.25|0
1704982500000|2024-01-11 14:15:00|67.65|65.45|66.91|64.71|67.65|65.45|66.87|64.67|0
1704982800000|2024-01-11 14:20:00|66.87|64.67|66.41|64.21|67.29|65.09|66.41|64.21|0
1704983100000|2024-01-11 14:25:00|66.37|64.17|65.83|63.63|66.41|64.21|65.72|63.52|0
1704983400000|2024-01-11 14:30:00|65.72|63.52|66.54|64.34|66.83|64.63|65.34|63.14|0
1704983700000|2024-01-11 14:35:00|66.39|64.19|65.57|63.37|66.39|64.19|64.86|62.66|0
1704984000000|2024-01-11 14:40:00|65.53|63.33|66.37|64.17|66.41|64.21|65.38|63.18|0
1704984300000|2024-01-11 14:45:00|66.33|64.13|67.8|65.6|67.88|65.68|66.33|64.13|0
1704984600000|2024-01-11 14:50:00|67.68|65.48|67.84|65.64|68.55|66.35|67.68|65.48|0
1704984900000|2024-01-11 14:55:00|67.88|65.68|67.41|65.21|68.15|65.95|66.59|64.39|0
1704985200000|2024-01-11 15:00:00|67.37|65.17|69.16|66.96|69.16|66.96|67.34|65.14|0
1704985500000|2024-01-11 15:05:00|69.04|66.84|71.05|68.85|71.09|68.89|69|66.8|0
1704985800000|2024-01-11 15:10:00|71.01|68.81|70.86|68.66|71.38|69.18|69.77|67.57|0
1704986100000|2024-01-11 15:15:00|71.49|69.29|69.75|67.55|71.66|69.46|69.75|67.55|0
1704986400000|2024-01-11 15:20:00|69.79|67.59|70.35|68.15|70.52|68.32|69.67|67.47|0
1704986700000|2024-01-11 15:25:00|70.27|68.07|69.86|67.66|70.39|68.19|69.86|67.66|0
1704987000000|2024-01-11 15:30:00|69.82|67.62|70.75|68.55|70.75|68.55|68.91|66.71|0
1704987300000|2024-01-11 15:35:00|70.59|68.39|69.64|67.44|70.63|68.43|69.5|67.3|0
1704987600000|2024-01-11 15:40:00|69.66|67.46|70.13|67.93|70.73|68.53|69.5|67.3|0
1704987900000|2024-01-11 15:45:00|70.17|67.97|71.17|68.97|71.46|69.26|70.05|67.85|0
1704988200000|2024-01-11 15:50:00|71.13|68.93|71.95|69.75|72.03|69.83|71.01|68.81|0
1704988500000|2024-01-11 15:55:00|72.07|69.87|71.87|69.67|72.07|69.87|71.42|69.22|0
1704988800000|2024-01-11 16:00:00|71.91|69.71|71.78|69.58|72.32|70.12|70.69|68.49|0
1704989100000|2024-01-11 16:05:00|71.82|69.62|71.86|69.66|71.98|69.78|71.41|69.21|0
1704989400000|2024-01-11 16:10:00|71.94|69.74|73.68|71.48|73.68|71.48|71.65|69.45|0
1704989700000|2024-01-11 16:15:00|73.64|71.44|73.61|71.41|74.06|71.86|72.77|70.57|0
1704990000000|2024-01-11 16:20:00|73.7|71.5|73.15|70.95|73.74|71.54|73.11|70.91|0
1704990300000|2024-01-11 16:25:00|73.24|71.04|73.28|71.08|73.49|71.29|72.9|70.7|0
1704990600000|2024-01-11 16:30:00|73.32|71.12|73.65|71.45|73.82|71.62|73.24|71.04|0
1704990900000|2024-01-11 16:35:00|73.78|71.58|73.77|71.57|73.9|71.7|73.14|70.94|0
1704991200000|2024-01-11 16:40:00|73.73|71.53|73.73|71.53|73.86|71.66|73.02|70.82|0
1704991500000|2024-01-11 16:45:00|73.69|71.49|72.31|70.11|74.15|71.95|72.31|70.11|0
1704991800000|2024-01-11 16:50:00|72.35|70.15|73.39|71.19|73.68|71.48|72.06|69.86|0
1704992100000|2024-01-11 16:55:00|73.35|71.15|73.56|71.36|73.64|71.44|73.14|70.94|0
1704992400000|2024-01-11 17:00:00|73.51|71.31|72.68|70.48|73.64|71.44|72.64|70.44|0
1704992700000|2024-01-11 17:05:00|72.76|70.56|72.47|70.27|73.01|70.81|72.3|70.1|0
1704993000000|2024-01-11 17:10:00|72.43|70.23|72.22|70.02|72.51|70.31|71.89|69.69|0
1704993300000|2024-01-11 17:15:00|72.18|69.98|72.47|70.27|72.72|70.52|71.97|69.77|0
1704993600000|2024-01-11 17:20:00|72.51|70.31|71.71|69.51|72.67|70.47|71.61|69.41|0
1704993900000|2024-01-11 17:25:00|71.75|69.55|72.5|70.3|72.52|70.32|71.59|69.39|0
1704994200000|2024-01-11 17:30:00|72.37|70.17|71.96|69.76|72.41|70.21|71.88|69.68|0
1704994500000|2024-01-11 17:35:00|72.04|69.84|71.83|69.63|72.37|70.17|71.81|69.61|0
1704994800000|2024-01-11 17:40:00|71.79|69.59|71.01|68.81|71.83|69.63|70.73|68.53|0
1704995100000|2024-01-11 17:45:00|71.05|68.85|70.58|68.38|71.75|69.55|70.46|68.26|0
1704995400000|2024-01-11 17:50:00|70.63|68.43|70.42|68.22|70.63|68.43|70.02|67.82|0
1704995700000|2024-01-11 17:55:00|70.38|68.18|70.62|68.42|70.91|68.71|70.22|68.02|0
1704996000000|2024-01-11 18:00:00|70.66|68.46|69.81|67.61|70.75|68.55|69.69|67.49|0
1704996300000|2024-01-11 18:05:00|69.77|67.57|69.73|67.53|70.05|67.85|69.37|67.17|0
1704996600000|2024-01-11 18:10:00|69.69|67.49|69.33|67.13|69.77|67.57|69.25|67.05|0
1704996900000|2024-01-11 18:15:00|69.37|67.17|69.33|67.13|69.49|67.29|68.91|66.71|0
1704997200000|2024-01-11 18:20:00|69.29|67.09|69.09|66.89|69.53|67.33|69.09|66.89|0
1704997500000|2024-01-11 18:25:00|69.13|66.93|69.32|67.12|69.45|67.25|68.97|66.77|0
1704997800000|2024-01-11 18:30:00|69.28|67.08|69.24|67.04|69.52|67.32|69.01|66.81|0
1704998100000|2024-01-11 18:35:00|69.2|67|69|66.8|69.2|67|68.88|66.68|0
1704998400000|2024-01-11 18:40:00|68.96|66.76|68.94|66.74|69.08|66.88|68.84|66.64|0
1704998700000|2024-01-11 18:45:00|68.92|66.72|69.04|66.84|69.24|67.04|68.76|66.56|0
1704999000000|2024-01-11 18:50:00|68.96|66.76|68.6|66.4|69.2|67|68.25|66.05|0
1704999300000|2024-01-11 18:55:00|68.64|66.44|67.69|65.49|68.64|66.44|67.62|65.42|0
1704999600000|2024-01-11 19:00:00|67.58|65.38|67.65|65.45|67.77|65.57|67.26|65.06|0
1704999900000|2024-01-11 19:05:00|67.61|65.41|68.32|66.12|68.32|66.12|67.54|65.34|0
1705000200000|2024-01-11 19:10:00|68.28|66.08|67.49|65.29|68.28|66.08|67.46|65.26|0
1705000500000|2024-01-11 19:15:00|67.53|65.33|67.89|65.69|67.89|65.69|67.34|65.14|0
1705000800000|2024-01-11 19:20:00|67.85|65.65|68.04|65.84|68.2|66|67.53|65.33|0
1705001100000|2024-01-11 19:25:00|68|65.8|67.14|64.94|68.04|65.84|67.02|64.82|0
1705001400000|2024-01-11 19:30:00|67.1|64.9|67.18|64.98|67.41|65.21|66.83|64.63|0
1705001700000|2024-01-11 19:35:00|67.14|64.94|67.06|64.86|67.29|65.09|66.94|64.74|0
1705002000000|2024-01-11 19:40:00|67.02|64.82|67.18|64.98|67.18|64.98|66.63|64.43|0
1705002300000|2024-01-11 19:45:00|67.14|64.94|66.82|64.62|67.21|65.01|66.71|64.51|0
1705002600000|2024-01-11 19:50:00|66.79|64.59|66.36|64.16|66.79|64.59|66.28|64.08|0
1705002900000|2024-01-11 19:55:00|66.4|64.2|66.05|63.85|66.4|64.2|65.78|63.58|0
1705003200000|2024-01-11 20:00:00|65.97|63.77|67.88|65.68|68.72|66.52|65.94|63.74|0
1705003500000|2024-01-11 20:05:00|67.8|65.6|66.93|64.73|68.11|65.91|65.56|63.36|0
1705003800000|2024-01-11 20:10:00|66.96|64.76|66.89|64.69|67.71|65.51|66.77|64.57|0
1705004100000|2024-01-11 20:15:00|66.92|64.72|67.43|65.23|67.86|65.66|66.92|64.72|0
1705004400000|2024-01-11 20:20:00|67.39|65.19|67.08|64.88|67.47|65.27|66.81|64.61|0
1705004700000|2024-01-11 20:25:00|67.12|64.92|67.19|64.99|67.23|65.03|66.53|64.33|0
1705005000000|2024-01-11 20:30:00|67.23|65.03|66.65|64.45|67.23|65.03|66.61|64.41|0
1705005300000|2024-01-11 20:35:00|66.69|64.49|67.31|65.11|67.5|65.3|66.69|64.49|0
1705005600000|2024-01-11 20:40:00|67.27|65.07|67.19|64.99|67.46|65.26|66.96|64.76|0
1705005900000|2024-01-11 20:45:00|67.21|65.01|66.92|64.72|67.46|65.26|66.63|64.43|0
1705006200000|2024-01-11 20:50:00|67.07|64.87|66.8|64.6|67.7|65.5|66.76|64.56|0
1705006500000|2024-01-11 20:55:00|66.88|64.68|66.41|64.21|66.88|64.68|65.91|63.71|0
1705006800000|2024-01-11 21:00:00|66.37|64.17|66.6|64.4|66.68|64.48|66.37|64.17|0
1705007100000|2024-01-11 21:05:00|66.64|64.44|66.48|64.28|66.68|64.48|66.45|64.25|0
1705007400000|2024-01-11 21:10:00|66.45|64.25|66.52|64.32|66.56|64.36|66.41|64.21|0
1705007700000|2024-01-11 21:15:00|66.58|64.18|66.66|64.26|66.66|64.26|66.54|64.14|0
1705008000000|2024-01-11 21:20:00|66.68|64.28|66.77|64.37|66.81|64.41|66.64|64.24|0
1705008300000|2024-01-11 21:25:00|66.79|64.39|66.81|64.41|66.81|64.41|66.77|64.37|0
1705008600000|2024-01-11 21:30:00|66.77|64.37|66.93|64.53|66.93|64.53|66.77|64.37|0
1705008900000|2024-01-11 21:35:00|66.89|64.49|66.96|64.56|66.96|64.56|66.85|64.45|0
1705009200000|2024-01-11 21:40:00|66.98|64.58|66.92|64.52|67|64.6|66.92|64.52|0
1705009500000|2024-01-11 21:45:00|67|64.6|67|64.6|67.04|64.64|67|64.6|0
1705009800000|2024-01-11 21:50:00|67.04|64.64|67.08|64.68|67.12|64.72|67.04|64.64|0
1705010100000|2024-01-11 21:55:00|67.04|64.64|66.96|64.56|67.08|64.68|66.94|64.54|0
1705010400000|2024-01-11 22:00:00|66.94|64.54|66.76|64.36|66.94|64.54|66.73|64.33|0
1705010700000|2024-01-11 22:05:00|66.8|64.4|67.03|64.63|67.03|64.63|66.8|64.4|0
1705011000000|2024-01-11 22:10:00|67.02|64.62|67.01|64.61|67.05|64.65|66.99|64.59|0
1705011300000|2024-01-11 22:15:00|67.03|64.63|67.01|64.61|67.03|64.63|67.01|64.61|0
1705011600000|2024-01-11 22:20:00|67.03|64.63|67|64.6|67.03|64.63|67|64.6|0
1705011900000|2024-01-11 22:25:00|67.03|64.63|67.03|64.63|67.03|64.63|67.03|64.63|0
1705012200000|2024-01-11 22:30:00|67.04|64.64|67.07|64.67|67.07|64.67|67.02|64.62|0
1705012800000|2024-01-11 22:40:00|67.06|64.66|67.06|64.66|67.1|64.7|67.06|64.66|0
1705013100000|2024-01-11 22:45:00|67.1|64.7|67.08|64.68|67.1|64.7|67.07|64.67|0
1705013400000|2024-01-11 22:50:00|67.07|64.67|67.09|64.69|67.09|64.69|67.07|64.67|0
1705013700000|2024-01-11 22:55:00|67.08|64.68|67.02|64.62|67.09|64.69|66.97|64.57|0
1705014000000|2024-01-11 23:00:00|67.04|64.64|67.33|64.93|67.41|65.01|67.04|64.64|0
1705014300000|2024-01-11 23:05:00|67.31|64.91|67.1|64.7|67.33|64.93|67.1|64.7|0
1705014600000|2024-01-11 23:10:00|67.06|64.66|67.1|64.7|67.14|64.74|67.02|64.62|0
1705014900000|2024-01-11 23:15:00|67.08|64.68|67.02|64.62|67.13|64.73|66.94|64.54|0
1705015200000|2024-01-11 23:20:00|67.06|64.66|67.02|64.62|67.06|64.66|66.98|64.58|0
1705015500000|2024-01-11 23:25:00|66.98|64.58|66.78|64.38|66.98|64.58|66.7|64.3|0
1705015800000|2024-01-11 23:30:00|66.74|64.34|66.94|64.54|66.97|64.57|66.74|64.34|0
1705016100000|2024-01-11 23:35:00|66.97|64.57|67.36|64.96|67.36|64.96|66.97|64.57|0
1705016400000|2024-01-11 23:40:00|67.32|64.92|67.36|64.96|67.4|65|67.25|64.85|0
1705016700000|2024-01-11 23:45:00|67.34|64.94|67.2|64.8|67.36|64.96|67.13|64.73|0
1705017000000|2024-01-11 23:50:00|67.19|64.79|67.09|64.69|67.24|64.84|67.09|64.69|0
1705017300000|2024-01-11 23:55:00|67.12|64.72|67.08|64.68|67.12|64.72|66.97|64.57|0
1705017600000|2024-01-12 00:00:00|67.01|64.61|66.81|64.41|67.01|64.61|66.77|64.37|0
1705017900000|2024-01-12 00:05:00|66.85|64.45|66.97|64.57|67.08|64.68|66.85|64.45|0
1705018200000|2024-01-12 00:10:00|66.93|64.53|67.12|64.72|67.16|64.76|66.93|64.53|0
1705018500000|2024-01-12 00:15:00|67.08|64.68|66.92|64.52|67.12|64.72|66.92|64.52|0
1705018800000|2024-01-12 00:20:00|66.89|64.49|66.77|64.37|66.96|64.56|66.73|64.33|0
1705019100000|2024-01-12 00:25:00|66.81|64.41|67.16|64.76|67.16|64.76|66.81|64.41|0
1705019400000|2024-01-12 00:30:00|67.12|64.72|67.31|64.91|67.35|64.95|67.08|64.68|0
1705019700000|2024-01-12 00:35:00|67.27|64.87|67.27|64.87|67.27|64.87|67.11|64.71|0
1705020000000|2024-01-12 00:40:00|67.31|64.91|67.42|65.02|67.48|65.08|67.31|64.91|0
1705020300000|2024-01-12 00:45:00|67.41|65.01|67.35|64.95|67.42|65.02|67.23|64.83|0
1705020600000|2024-01-12 00:50:00|67.38|64.98|67.74|65.34|67.77|65.37|67.38|64.98|0
1705020900000|2024-01-12 00:55:00|67.77|65.37|67.85|65.45|67.97|65.57|67.73|65.33|0
1705021200000|2024-01-12 01:00:00|67.89|65.49|68.09|65.69|68.13|65.73|67.85|65.45|0
1705021500000|2024-01-12 01:05:00|68.11|65.71|68.05|65.65|68.2|65.8|67.91|65.51|0
1705021800000|2024-01-12 01:10:00|68.09|65.69|68.2|65.8|68.2|65.8|68.05|65.65|0
1705022100000|2024-01-12 01:15:00|68.16|65.76|68.04|65.64|68.24|65.84|68.04|65.64|0
1705022400000|2024-01-12 01:20:00|68.08|65.68|68.12|65.72|68.2|65.8|68.04|65.64|0
1705022700000|2024-01-12 01:25:00|68.14|65.74|68.04|65.64|68.16|65.76|68.04|65.64|0
1705023000000|2024-01-12 01:30:00|67.94|65.74|68.02|65.82|68.1|65.9|67.94|65.74|0
1705023300000|2024-01-12 01:35:00|67.98|65.78|67.78|65.58|67.98|65.78|67.7|65.5|0
1705023600000|2024-01-12 01:40:00|67.74|65.54|67.51|65.31|67.74|65.54|67.51|65.31|0
1705023900000|2024-01-12 01:45:00|67.53|65.33|67.46|65.26|67.62|65.42|67.43|65.23|0
1705024200000|2024-01-12 01:50:00|67.43|65.23|67.5|65.3|67.54|65.34|67.39|65.19|0
1705024500000|2024-01-12 01:55:00|67.46|65.26|67.5|65.3|67.58|65.38|67.46|65.26|0
1705024800000|2024-01-12 02:00:00|67.46|65.26|67.38|65.18|67.5|65.3|67.31|65.11|0
1705025100000|2024-01-12 02:05:00|67.42|65.22|67.46|65.26|67.5|65.3|67.42|65.22|0
1705025400000|2024-01-12 02:10:00|67.5|65.3|67.26|65.06|67.54|65.34|67.26|65.06|0
1705025700000|2024-01-12 02:15:00|67.22|65.02|67.3|65.1|67.46|65.26|67.18|64.98|0
1705026000000|2024-01-12 02:20:00|67.26|65.06|67.1|64.9|67.3|65.1|67.1|64.9|0
1705026300000|2024-01-12 02:25:00|67.14|64.94|67.1|64.9|67.18|64.98|67.06|64.86|0
1705026600000|2024-01-12 02:30:00|67.06|64.86|67.18|64.98|67.18|64.98|67.06|64.86|0
1705026900000|2024-01-12 02:35:00|67.16|64.96|67.18|64.98|67.22|65.02|67.14|64.94|0
1705027200000|2024-01-12 02:40:00|67.14|64.94|67.06|64.86|67.18|64.98|67.06|64.86|0
1705027500000|2024-01-12 02:45:00|67.04|64.84|66.83|64.63|67.04|64.84|66.79|64.59|0
1705027800000|2024-01-12 02:50:00|66.87|64.67|66.85|64.65|66.94|64.74|66.82|64.62|0
1705028100000|2024-01-12 02:55:00|66.82|64.62|66.94|64.74|66.98|64.78|66.82|64.62|0
1705028400000|2024-01-12 03:00:00|66.92|64.72|67.09|64.89|67.09|64.89|66.92|64.72|0
1705028700000|2024-01-12 03:05:00|67.06|64.86|67.09|64.89|67.13|64.93|67.05|64.85|0
1705029000000|2024-01-12 03:10:00|67.05|64.85|67.09|64.89|67.13|64.93|67.05|64.85|0
1705029300000|2024-01-12 03:15:00|67.13|64.93|67.01|64.81|67.13|64.93|67.01|64.81|0
1705029600000|2024-01-12 03:20:00|66.97|64.77|66.93|64.73|67.01|64.81|66.93|64.73|0
1705029900000|2024-01-12 03:25:00|66.97|64.77|66.93|64.73|66.97|64.77|66.86|64.66|0
1705030200000|2024-01-12 03:30:00|66.97|64.77|66.85|64.65|66.97|64.77|66.85|64.65|0
1705030500000|2024-01-12 03:35:00|66.87|64.67|66.97|64.77|66.97|64.77|66.87|64.67|0
1705030800000|2024-01-12 03:40:00|67.01|64.81|67.01|64.81|67.01|64.81|66.97|64.77|0
1705031100000|2024-01-12 03:45:00|66.97|64.77|67.01|64.81|67.01|64.81|66.97|64.77|0
1705031400000|2024-01-12 03:50:00|66.99|64.79|67|64.8|67.01|64.81|66.97|64.77|0
1705032000000|2024-01-12 04:00:00|67.08|64.88|67.31|65.11|67.31|65.11|67.08|64.88|0
1705032300000|2024-01-12 04:05:00|67.35|65.15|67.35|65.15|67.35|65.15|67.27|65.07|0
1705032600000|2024-01-12 04:10:00|67.39|65.19|67.27|65.07|67.43|65.23|67.25|65.05|0
1705032900000|2024-01-12 04:15:00|67.35|65.15|67.58|65.38|67.58|65.38|67.35|65.15|0
1705033200000|2024-01-12 04:20:00|67.54|65.34|67.62|65.42|67.66|65.46|67.51|65.31|0
1705033500000|2024-01-12 04:25:00|67.66|65.46|67.82|65.62|67.9|65.7|67.66|65.46|0
1705033800000|2024-01-12 04:30:00|67.86|65.66|67.82|65.62|67.86|65.66|67.78|65.58|0
1705034100000|2024-01-12 04:35:00|67.78|65.58|67.58|65.38|67.82|65.62|67.58|65.38|0
1705034400000|2024-01-12 04:40:00|67.6|65.4|67.54|65.34|67.62|65.42|67.5|65.3|0
1705034700000|2024-01-12 04:45:00|67.58|65.38|67.5|65.3|67.58|65.38|67.46|65.26|0
1705035000000|2024-01-12 04:50:00|67.52|65.32|67.5|65.3|67.54|65.34|67.46|65.26|0
1705035300000|2024-01-12 04:55:00|67.52|65.32|67.38|65.18|67.52|65.32|67.38|65.18|0
1705035600000|2024-01-12 05:00:00|67.4|65.2|67.3|65.1|67.4|65.2|67.22|65.02|0
1705035900000|2024-01-12 05:05:00|67.26|65.06|67.14|64.94|67.3|65.1|67.14|64.94|0
1705036200000|2024-01-12 05:10:00|67.12|64.92|67.4|65.2|67.41|65.21|67.02|64.82|0
1705036500000|2024-01-12 05:15:00|67.37|65.17|67.3|65.1|67.41|65.21|67.18|64.98|0
1705036800000|2024-01-12 05:20:00|67.26|65.06|67.25|65.05|67.37|65.17|67.25|65.05|0
1705037100000|2024-01-12 05:25:00|67.24|65.04|67.21|65.01|67.25|65.05|67.18|64.98|0
1705037400000|2024-01-12 05:30:00|67.18|64.98|67.21|65.01|67.21|65.01|67.14|64.94|0
1705037700000|2024-01-12 05:35:00|67.17|64.97|67.21|65.01|67.21|65.01|67.14|64.94|0
1705038000000|2024-01-12 05:40:00|67.25|65.05|67.41|65.21|67.41|65.21|67.25|65.05|0
1705038300000|2024-01-12 05:45:00|67.37|65.17|67.33|65.13|67.45|65.25|67.33|65.13|0
1705038600000|2024-01-12 05:50:00|67.37|65.17|67.29|65.09|67.37|65.17|67.29|65.09|0
1705038900000|2024-01-12 05:55:00|67.33|65.13|67.48|65.28|67.48|65.28|67.29|65.09|0
1705039200000|2024-01-12 06:00:00|67.44|65.24|67.36|65.16|67.52|65.32|67.32|65.12|0
1705039500000|2024-01-12 06:05:00|67.32|65.12|67.36|65.16|67.44|65.24|67.24|65.04|0
1705039800000|2024-01-12 06:10:00|67.32|65.12|67.28|65.08|67.44|65.24|67.28|65.08|0
1705040100000|2024-01-12 06:15:00|67.32|65.12|67.3|65.1|67.34|65.14|67.28|65.08|0
1705040400000|2024-01-12 06:20:00|67.32|65.12|67.16|64.96|67.32|65.12|67.16|64.96|0
1705040700000|2024-01-12 06:25:00|67.2|65|67.16|64.96|67.24|65.04|67.12|64.92|0
1705041000000|2024-01-12 06:30:00|67.14|64.94|67.12|64.92|67.16|64.96|67.06|64.86|0
1705041300000|2024-01-12 06:35:00|67.16|64.96|67.31|65.11|67.35|65.15|67.16|64.96|0
1705041600000|2024-01-12 06:40:00|67.35|65.15|67.16|64.96|67.37|65.17|67.12|64.92|0
1705041900000|2024-01-12 06:45:00|67.24|65.04|67.23|65.03|67.35|65.15|67.23|65.03|0
1705042200000|2024-01-12 06:50:00|67.22|65.02|67.14|64.94|67.23|65.03|67.04|64.84|0
1705042500000|2024-01-12 06:55:00|67.12|64.92|66.92|64.72|67.15|64.95|66.92|64.72|0
1705042800000|2024-01-12 07:00:00|66.96|64.76|67.5|65.3|67.5|65.3|66.8|64.6|0
1705043100000|2024-01-12 07:05:00|67.46|65.26|67.54|65.34|67.62|65.42|67.23|65.03|0
1705043400000|2024-01-12 07:10:00|67.52|65.32|67.5|65.3|67.58|65.38|67.35|65.15|0
1705043700000|2024-01-12 07:15:00|67.46|65.26|67.11|64.91|67.54|65.34|67.07|64.87|0
1705044000000|2024-01-12 07:20:00|67.07|64.87|67.34|65.14|67.42|65.22|67.03|64.83|0
1705044300000|2024-01-12 07:25:00|67.38|65.18|67.65|65.45|67.65|65.45|67.34|65.14|0
1705044600000|2024-01-12 07:30:00|67.58|65.38|67.73|65.53|67.73|65.53|67.5|65.3|0
1705044900000|2024-01-12 07:35:00|67.77|65.57|67.91|65.71|67.91|65.71|66.66|64.46|0
1705045200000|2024-01-12 07:40:00|67.87|65.67|67.99|65.79|68.03|65.83|67.85|65.65|0
1705045500000|2024-01-12 07:45:00|67.95|65.75|68.18|65.98|68.18|65.98|67.91|65.71|0
1705045800000|2024-01-12 07:50:00|68.14|65.94|68.04|65.84|68.26|66.06|67.98|65.78|0
1705046100000|2024-01-12 07:55:00|68.06|65.86|68.14|65.94|68.16|65.96|67.9|65.7|0
1705046400000|2024-01-12 08:00:00|68.06|65.86|67.71|65.51|68.06|65.86|67.71|65.51|0
1705046700000|2024-01-12 08:05:00|67.74|65.54|66.88|64.68|67.74|65.54|66.84|64.64|0
1705047000000|2024-01-12 08:10:00|66.84|64.64|66.57|64.37|66.88|64.68|66.57|64.37|0
1705047300000|2024-01-12 08:15:00|66.65|64.45|66.49|64.29|66.69|64.49|66.42|64.22|0
1705047600000|2024-01-12 08:20:00|66.53|64.33|65.87|63.67|67.06|64.86|65.87|63.67|0
1705047900000|2024-01-12 08:25:00|65.8|63.6|65.95|63.75|65.99|63.79|65.8|63.6|0
1705048200000|2024-01-12 08:30:00|65.91|63.71|65.26|63.06|66.22|64.02|65.22|63.02|0
1705048500000|2024-01-12 08:35:00|65.22|63.02|65.68|63.48|65.87|63.67|65.22|63.02|0
1705048800000|2024-01-12 08:40:00|65.64|63.44|67.27|65.07|67.43|65.23|65.56|63.36|0
1705049100000|2024-01-12 08:45:00|67.31|65.11|67.26|65.06|67.32|65.12|66.82|64.62|0
1705049400000|2024-01-12 08:50:00|67.24|65.04|66.66|64.46|67.24|65.04|66.54|64.34|0
1705049700000|2024-01-12 08:55:00|66.7|64.5|66.43|64.23|66.81|64.61|66.43|64.23|0
1705050000000|2024-01-12 09:00:00|66.45|64.25|66.43|64.23|66.66|64.46|66.31|64.11|0
1705050300000|2024-01-12 09:05:00|66.39|64.19|66.23|64.03|66.54|64.34|66.16|63.96|0
1705050600000|2024-01-12 09:10:00|66.25|64.05|65.92|63.72|66.31|64.11|65.81|63.61|0
1705050900000|2024-01-12 09:15:00|65.81|63.61|66.35|64.15|66.35|64.15|65.81|63.61|0
1705051200000|2024-01-12 09:20:00|66.34|64.14|66.81|64.61|66.81|64.61|66.34|64.14|0
1705051500000|2024-01-12 09:25:00|66.83|64.63|66.57|64.37|66.96|64.76|66.5|64.3|0
1705051800000|2024-01-12 09:30:00|66.56|64.36|66.38|64.18|66.57|64.37|66.11|63.91|0
1705052100000|2024-01-12 09:35:00|66.34|64.14|66.71|64.51|66.73|64.53|66.15|63.95|0
1705052400000|2024-01-12 09:40:00|66.73|64.53|66.65|64.45|66.88|64.68|66.61|64.41|0
1705052700000|2024-01-12 09:45:00|66.59|64.39|66.76|64.56|67|64.8|66.59|64.39|0
1705053000000|2024-01-12 09:50:00|66.78|64.58|67.03|64.83|67.07|64.87|66.53|64.33|0
1705053300000|2024-01-12 09:55:00|67.07|64.87|67.23|65.03|67.27|65.07|66.99|64.79|0
1705053600000|2024-01-12 10:00:00|67.15|64.95|66.95|64.75|67.15|64.95|66.88|64.68|0
1705053900000|2024-01-12 10:05:00|66.99|64.79|67.03|64.83|67.34|65.14|66.87|64.67|0
1705054200000|2024-01-12 10:10:00|66.95|64.75|66.97|64.77|66.99|64.79|66.72|64.52|0
1705054500000|2024-01-12 10:15:00|66.99|64.79|66.85|64.65|67.14|64.94|66.83|64.63|0
1705054800000|2024-01-12 10:20:00|66.83|64.63|66.71|64.51|66.83|64.63|66.6|64.4|0
1705055100000|2024-01-12 10:25:00|66.68|64.48|66.64|64.44|66.68|64.48|66.48|64.28|0
1705055400000|2024-01-12 10:30:00|66.68|64.48|66.58|64.38|66.87|64.67|66.52|64.32|0
1705055700000|2024-01-12 10:35:00|66.56|64.36|66.71|64.51|66.79|64.59|66.54|64.34|0
1705056000000|2024-01-12 10:40:00|66.67|64.47|67.14|64.94|67.14|64.94|66.67|64.47|0
1705056300000|2024-01-12 10:45:00|67.06|64.86|67.33|65.13|67.41|65.21|67.02|64.82|0
1705056600000|2024-01-12 10:50:00|67.29|65.09|67.52|65.32|67.62|65.42|67.21|65.01|0
1705056900000|2024-01-12 10:55:00|67.54|65.34|67.45|65.25|67.56|65.36|67.19|64.99|0
1705057200000|2024-01-12 11:00:00|67.48|65.28|67.09|64.89|67.52|65.32|66.9|64.7|0
1705057500000|2024-01-12 11:05:00|67.13|64.93|67.48|65.28|67.52|65.32|67.05|64.85|0
1705057800000|2024-01-12 11:10:00|67.52|65.32|67.68|65.48|67.68|65.48|67.29|65.09|0
1705058100000|2024-01-12 11:15:00|67.7|65.5|68.43|66.23|68.43|66.23|67.1|64.9|0
1705058400000|2024-01-12 11:20:00|68.51|66.31|68.35|66.15|68.55|66.35|68.23|66.03|0
1705058700000|2024-01-12 11:25:00|68.31|66.11|68.27|66.07|68.39|66.19|68.19|65.99|0
1705059000000|2024-01-12 11:30:00|68.23|66.03|68.43|66.23|68.47|66.27|68.23|66.03|0
1705059300000|2024-01-12 11:35:00|68.41|66.21|68.68|66.48|68.7|66.5|68.35|66.15|0
1705059600000|2024-01-12 11:40:00|68.66|66.46|69.22|67.02|69.3|67.1|68.66|66.46|0
1705059900000|2024-01-12 11:45:00|69.3|67.1|70.74|68.54|70.99|68.79|69.1|66.9|0
1705060200000|2024-01-12 11:50:00|70.62|68.42|70.41|68.21|70.95|68.75|69.38|67.18|0
1705060500000|2024-01-12 11:55:00|70.45|68.25|69.49|67.29|70.54|68.34|69.49|67.29|0
1705060800000|2024-01-12 12:00:00|69.45|67.25|69.52|67.32|69.9|67.7|68.89|66.69|0
1705061100000|2024-01-12 12:05:00|69.5|67.3|69.76|67.56|69.92|67.72|69.44|67.24|0
1705061400000|2024-01-12 12:10:00|69.74|67.54|69.52|67.32|69.76|67.56|69.44|67.24|0
1705061700000|2024-01-12 12:15:00|69.64|67.44|69.92|67.72|69.92|67.72|69.52|67.32|0
1705062000000|2024-01-12 12:20:00|69.96|67.76|69.48|67.28|70.16|67.96|69.44|67.24|0
1705062300000|2024-01-12 12:25:00|69.4|67.2|69.43|67.23|69.52|67.32|69.24|67.04|0
1705062600000|2024-01-12 12:30:00|69.35|67.15|69.03|66.83|69.35|67.15|68.8|66.6|0
1705062900000|2024-01-12 12:35:00|68.92|66.72|69.07|66.87|69.31|67.11|68.92|66.72|0
1705063200000|2024-01-12 12:40:00|69.11|66.91|69.19|66.99|69.19|66.99|68.99|66.79|0
1705063500000|2024-01-12 12:45:00|69.15|66.95|69.33|67.13|69.55|67.35|69.15|66.95|0
1705063800000|2024-01-12 12:50:00|69.27|67.07|69.23|67.03|69.55|67.35|69.03|66.83|0
1705064100000|2024-01-12 12:55:00|69.27|67.07|69.47|67.27|69.55|67.35|69.11|66.91|0
1705064400000|2024-01-12 13:00:00|69.59|67.39|68.95|66.75|69.75|67.55|68.59|66.39|0
1705064700000|2024-01-12 13:05:00|68.87|66.67|69.3|67.1|69.34|67.14|68.87|66.67|0
1705065000000|2024-01-12 13:10:00|69.34|67.14|69.46|67.26|69.78|67.58|69.14|66.94|0
1705065300000|2024-01-12 13:15:00|69.52|67.32|69.62|67.42|69.74|67.54|69.14|66.94|0
1705065600000|2024-01-12 13:20:00|69.66|67.46|69.78|67.58|69.9|67.7|69.66|67.46|0
1705065900000|2024-01-12 13:25:00|69.8|67.6|69.34|67.14|69.84|67.64|69.24|67.04|0
1705066200000|2024-01-12 13:30:00|69.26|67.06|67.64|65.44|69.26|67.06|67.41|65.21|0
1705066500000|2024-01-12 13:35:00|67.6|65.4|67.15|64.95|68.21|66.01|66.92|64.72|0
1705066800000|2024-01-12 13:40:00|67.23|65.03|67.62|65.42|67.74|65.54|67.04|64.84|0
1705067100000|2024-01-12 13:45:00|67.54|65.34|67.85|65.65|68.05|65.85|67.38|65.18|0
1705067400000|2024-01-12 13:50:00|67.81|65.61|67.46|65.26|68.05|65.85|67.38|65.18|0
1705067700000|2024-01-12 13:55:00|67.5|65.3|67.3|65.1|67.89|65.69|67.26|65.06|0
1705068000000|2024-01-12 14:00:00|67.19|64.99|66.95|64.75|67.54|65.34|66.95|64.75|0
1705068300000|2024-01-12 14:05:00|67.03|64.83|67.3|65.1|67.38|65.18|66.84|64.64|0
1705068600000|2024-01-12 14:10:00|67.26|65.06|66.8|64.6|67.34|65.14|66.8|64.6|0
1705068900000|2024-01-12 14:15:00|66.83|64.63|66.64|64.44|66.91|64.71|66.52|64.32|0
1705069200000|2024-01-12 14:20:00|66.68|64.48|65.91|63.71|66.68|64.48|65.87|63.67|0
1705069500000|2024-01-12 14:25:00|65.95|63.75|65.19|62.99|66.02|63.82|64.92|62.72|0
1705069800000|2024-01-12 14:30:00|65.03|62.83|64.1|61.9|66.12|63.92|64.02|61.82|0
1705070100000|2024-01-12 14:35:00|64.02|61.82|63.53|61.33|64.21|62.01|63.31|61.11|0
1705070400000|2024-01-12 14:40:00|63.5|61.3|63.5|61.3|63.68|61.48|63.24|61.04|0
1705070700000|2024-01-12 14:45:00|63.38|61.18|63.9|61.7|63.9|61.7|63.2|61|0
1705071000000|2024-01-12 14:50:00|63.94|61.74|64.13|61.93|64.24|62.04|63.57|61.37|0
1705071300000|2024-01-12 14:55:00|64.09|61.89|65.45|63.25|65.45|63.25|64.02|61.82|0
1705071600000|2024-01-12 15:00:00|65.38|63.18|66.1|63.9|66.72|64.52|65.38|63.18|0
1705071900000|2024-01-12 15:05:00|66.18|63.98|65.2|63|66.3|64.1|64.92|62.72|0
1705072200000|2024-01-12 15:10:00|65.18|62.98|66.33|64.13|66.49|64.29|65.07|62.87|0
1705072500000|2024-01-12 15:15:00|66.29|64.09|67.19|64.99|67.3|65.1|65.75|63.55|0
1705072800000|2024-01-12 15:20:00|67.07|64.87|66.25|64.05|67.11|64.91|66.25|64.05|0
1705073100000|2024-01-12 15:25:00|66.21|64.01|66.44|64.24|66.79|64.59|66.1|63.9|0
1705073400000|2024-01-12 15:30:00|66.33|64.13|66.17|63.97|66.41|64.21|65.79|63.59|0
1705073700000|2024-01-12 15:35:00|66.13|63.93|67.02|64.82|67.14|64.94|66.02|63.82|0
1705074000000|2024-01-12 15:40:00|66.91|64.71|66.63|64.43|67.77|65.57|66.4|64.2|0
1705074300000|2024-01-12 15:45:00|66.6|64.4|67.65|65.45|67.65|65.45|66.36|64.16|0
1705074600000|2024-01-12 15:50:00|67.53|65.33|68.2|66|68.36|66.16|67.33|65.13|0
1705074900000|2024-01-12 15:55:00|68.22|66.02|67.49|65.29|68.34|66.14|67.45|65.25|0
1705075200000|2024-01-12 16:00:00|67.51|65.31|67.17|64.97|67.8|65.6|66.94|64.74|0
1705075500000|2024-01-12 16:05:00|67.08|64.88|66.47|64.27|67.45|65.25|66.36|64.16|0
1705075800000|2024-01-12 16:10:00|66.43|64.23|66.51|64.31|66.78|64.58|66.16|63.96|0
1705076100000|2024-01-12 16:15:00|66.47|64.27|66.35|64.15|66.7|64.5|66.08|63.88|0
1705076400000|2024-01-12 16:20:00|66.39|64.19|66.49|64.29|66.82|64.62|66.24|64.04|0
1705076700000|2024-01-12 16:25:00|66.55|64.35|66.26|64.06|66.59|64.39|65.97|63.77|0
1705077000000|2024-01-12 16:30:00|66.27|64.07|65.98|63.78|66.39|64.19|64.94|62.74|0
1705077300000|2024-01-12 16:35:00|66.02|63.82|67.26|65.06|67.97|65.77|66.02|63.82|0
1705077600000|2024-01-12 16:40:00|67.11|64.91|67.3|65.1|67.77|65.57|67.11|64.91|0
1705077900000|2024-01-12 16:45:00|67.5|65.3|67.58|65.38|67.85|65.65|67.14|64.94|0
1705078200000|2024-01-12 16:50:00|67.54|65.34|67.5|65.3|67.85|65.65|67.24|65.04|0
1705078500000|2024-01-12 16:55:00|67.46|65.26|67.61|65.41|67.81|65.61|67.34|65.14|0
1705078800000|2024-01-12 17:00:00|67.57|65.37|67.97|65.77|68.09|65.89|67.38|65.18|0
1705079100000|2024-01-12 17:05:00|67.93|65.73|67.69|65.49|67.93|65.73|67.37|65.17|0
1705079400000|2024-01-12 17:10:00|67.63|65.43|67.25|65.05|67.69|65.49|66.94|64.74|0
1705079700000|2024-01-12 17:15:00|67.22|65.02|66.75|64.55|67.37|65.17|66.71|64.51|0
1705080000000|2024-01-12 17:20:00|66.81|64.61|67.21|65.01|67.21|65.01|66.59|64.39|0
1705080300000|2024-01-12 17:25:00|67.25|65.05|67.13|64.93|67.76|65.56|67.13|64.93|0
1705080600000|2024-01-12 17:30:00|67.17|64.97|67.05|64.85|67.49|65.29|66.86|64.66|0
1705080900000|2024-01-12 17:35:00|67.09|64.89|67.25|65.05|67.64|65.44|67.09|64.89|0
1705081200000|2024-01-12 17:40:00|67.27|65.07|66.93|64.73|67.52|65.32|66.93|64.73|0
1705081500000|2024-01-12 17:45:00|66.97|64.77|67.21|65.01|67.48|65.28|66.97|64.77|0
1705081800000|2024-01-12 17:50:00|67.29|65.09|66.47|64.27|67.36|65.16|66.43|64.23|0
1705082100000|2024-01-12 17:55:00|66.43|64.23|66.85|64.65|67.13|64.93|66.31|64.11|0
1705082400000|2024-01-12 18:00:00|66.77|64.57|66.42|64.22|66.77|64.57|66.39|64.19|0
1705082700000|2024-01-12 18:05:00|66.46|64.26|66.31|64.11|66.62|64.42|66.25|64.05|0
1705083000000|2024-01-12 18:10:00|66.27|64.07|66.19|63.99|66.31|64.11|66|63.8|0
1705083300000|2024-01-12 18:15:00|66.15|63.95|66.19|63.99|66.32|64.12|66.03|63.83|0
1705083600000|2024-01-12 18:20:00|66.21|64.01|66.23|64.03|66.54|64.34|65.88|63.68|0
1705083900000|2024-01-12 18:25:00|66.19|63.99|66.07|63.87|66.26|64.06|65.88|63.68|0
1705084200000|2024-01-12 18:30:00|66.03|63.83|66.03|63.83|66.26|64.06|65.92|63.72|0
1705084500000|2024-01-12 18:35:00|65.99|63.79|65.84|63.64|66.18|63.98|65.72|63.52|0
1705084800000|2024-01-12 18:40:00|65.78|63.58|65.87|63.67|65.93|63.73|65.64|63.44|0
1705085100000|2024-01-12 18:45:00|65.84|63.64|65.72|63.52|66.03|63.83|65.72|63.52|0
1705085400000|2024-01-12 18:50:00|65.76|63.56|65.68|63.48|66.03|63.83|65.64|63.44|0
1705085700000|2024-01-12 18:55:00|65.72|63.52|65.56|63.36|65.89|63.69|65.45|63.25|0
1705086000000|2024-01-12 19:00:00|65.6|63.4|65.37|63.17|65.6|63.4|65.37|63.17|0
1705086300000|2024-01-12 19:05:00|65.33|63.13|65.25|63.05|65.45|63.25|65.22|63.02|0
1705086600000|2024-01-12 19:10:00|65.29|63.09|65.18|62.98|65.45|63.25|65.1|62.9|0
1705086900000|2024-01-12 19:15:00|65.21|63.01|65.18|62.98|65.25|63.05|64.99|62.79|0
1705087200000|2024-01-12 19:20:00|65.21|63.01|65.52|63.32|66.02|63.82|65.14|62.94|0
1705087500000|2024-01-12 19:25:00|65.48|63.28|65.59|63.39|65.67|63.47|65.35|63.15|0
1705087800000|2024-01-12 19:30:00|65.58|63.38|66.29|64.09|66.52|64.32|65.58|63.38|0
1705088100000|2024-01-12 19:35:00|66.32|64.12|66.19|63.99|66.71|64.51|66.13|63.93|0
1705088400000|2024-01-12 19:40:00|66.17|63.97|66.4|64.2|66.48|64.28|66.09|63.89|0
1705088700000|2024-01-12 19:45:00|66.44|64.24|66.44|64.24|66.67|64.47|66.44|64.24|0
1705089000000|2024-01-12 19:50:00|66.48|64.28|66.44|64.24|66.51|64.31|66.13|63.93|0
1705089300000|2024-01-12 19:55:00|66.4|64.2|66.59|64.39|66.75|64.55|66.28|64.08|0
1705089600000|2024-01-12 20:00:00|66.75|64.55|66.71|64.51|66.86|64.66|66.59|64.39|0
1705089900000|2024-01-12 20:05:00|66.78|64.58|66.72|64.52|66.86|64.66|66.28|64.08|0
1705090200000|2024-01-12 20:10:00|66.7|64.5|66.7|64.5|66.86|64.66|66.59|64.39|0
1705090500000|2024-01-12 20:15:00|66.74|64.54|66.9|64.7|66.97|64.77|66.55|64.35|0
1705090800000|2024-01-12 20:20:00|66.86|64.66|67.17|64.97|67.36|65.16|66.78|64.58|0
1705091100000|2024-01-12 20:25:00|67.15|64.95|66.7|64.5|67.15|64.95|66.54|64.34|0
1705091400000|2024-01-12 20:30:00|66.72|64.52|66.31|64.11|66.85|64.65|66.27|64.07|0
1705091700000|2024-01-12 20:35:00|66.33|64.13|66.5|64.3|66.54|64.34|66.23|64.03|0
1705092000000|2024-01-12 20:40:00|66.54|64.34|66.23|64.03|66.85|64.65|66.19|63.99|0
1705092300000|2024-01-12 20:45:00|66.27|64.07|65.92|63.72|66.27|64.07|65.92|63.72|0
1705092600000|2024-01-12 20:50:00|65.88|63.68|65.88|63.68|66.34|64.14|65.8|63.6|0
1705092900000|2024-01-12 20:55:00|65.84|63.64|65.99|63.79|66.26|64.06|65.61|63.41|0
1705093200000|2024-01-12 21:00:00|66.03|63.83|66.34|64.14|66.5|64.3|65.92|63.72|0
1705093500000|2024-01-12 21:05:00|66.38|64.18|66.49|64.29|66.61|64.41|66.34|64.14|0
1705093800000|2024-01-12 21:10:00|66.53|64.33|66.49|64.29|66.53|64.33|66.3|64.1|0
1705299600000|2024-01-15 06:20:00|67.7|65.5|67.62|65.42|67.7|65.5|67.62|65.42|0
1705299900000|2024-01-15 06:25:00|67.66|65.46|67.54|65.34|67.69|65.49|67.54|65.34|0
1705300200000|2024-01-15 06:30:00|67.58|65.38|67.57|65.37|67.69|65.49|67.57|65.37|0
1705300500000|2024-01-15 06:35:00|67.54|65.34|67.38|65.18|67.57|65.37|67.34|65.14|0
1705300800000|2024-01-15 06:40:00|67.34|65.14|67.38|65.18|67.46|65.26|67.34|65.14|0
1705301100000|2024-01-15 06:45:00|67.42|65.22|67.34|65.14|67.42|65.22|67.34|65.14|0
1705301400000|2024-01-15 06:50:00|67.38|65.18|67.38|65.18|67.42|65.22|67.34|65.14|0
1705301700000|2024-01-15 06:55:00|67.37|65.17|67.34|65.14|67.41|65.21|67.34|65.14|0
1705302000000|2024-01-15 07:00:00|67.37|65.17|67.14|64.94|67.37|65.17|67.02|64.82|0
1705302300000|2024-01-15 07:05:00|67.1|64.9|67.14|64.94|67.22|65.02|67.06|64.86|0
1705302600000|2024-01-15 07:10:00|67.18|64.98|67.06|64.86|67.18|64.98|67.02|64.82|0
1705302900000|2024-01-15 07:15:00|67.1|64.9|67.33|65.13|67.39|65.19|67.1|64.9|0
1705303200000|2024-01-15 07:20:00|67.29|65.09|67.37|65.17|67.45|65.25|67.25|65.05|0
1705303500000|2024-01-15 07:25:00|67.41|65.21|67.48|65.28|67.48|65.28|67.35|65.15|0
1705303800000|2024-01-15 07:30:00|67.46|65.26|67.64|65.44|67.64|65.44|67.44|65.24|0
1705304100000|2024-01-15 07:35:00|67.66|65.46|67.87|65.67|67.87|65.67|67.64|65.44|0
1705304400000|2024-01-15 07:40:00|67.91|65.71|67.79|65.59|67.95|65.75|67.79|65.59|0
1705304700000|2024-01-15 07:45:00|67.83|65.63|67.75|65.55|67.91|65.71|67.71|65.51|0
1705305000000|2024-01-15 07:50:00|67.77|65.57|67.85|65.65|67.87|65.67|67.65|65.45|0
1705305300000|2024-01-15 07:55:00|67.87|65.67|67.9|65.7|67.94|65.74|67.79|65.59|0
1705305600000|2024-01-15 08:00:00|67.94|65.74|67.75|65.55|67.98|65.78|67.63|65.43|0
1705305900000|2024-01-15 08:05:00|67.71|65.51|67.36|65.16|67.71|65.51|67.36|65.16|0
1705306200000|2024-01-15 08:10:00|67.34|65.14|67.39|65.19|67.63|65.43|67.32|65.12|0
1705306500000|2024-01-15 08:15:00|67.43|65.23|67.47|65.27|67.59|65.39|67.39|65.19|0
1705306800000|2024-01-15 08:20:00|67.43|65.23|67.39|65.19|67.51|65.31|67.2|65|0
1705307100000|2024-01-15 08:25:00|67.35|65.15|67.39|65.19|67.51|65.31|67.31|65.11|0
1705307400000|2024-01-15 08:30:00|67.43|65.23|68.09|65.89|68.09|65.89|67.43|65.23|0
1705307700000|2024-01-15 08:35:00|68.05|65.85|67.93|65.73|68.37|66.17|67.89|65.69|0
1705308000000|2024-01-15 08:40:00|67.95|65.75|68.29|66.09|68.4|66.2|67.93|65.73|0
1705308300000|2024-01-15 08:45:00|68.25|66.05|68.32|66.12|68.52|66.32|68.19|65.99|0
1705308600000|2024-01-15 08:50:00|68.28|66.08|68.56|66.36|68.56|66.36|68.24|66.04|0
1705308900000|2024-01-15 08:55:00|68.54|66.34|68.87|66.67|68.91|66.71|68.52|66.32|0
1705309200000|2024-01-15 09:00:00|68.91|66.71|68.87|66.67|69.33|67.13|68.83|66.63|0
1705309500000|2024-01-15 09:05:00|68.83|66.63|68.67|66.47|68.95|66.75|68.64|66.44|0
1705309800000|2024-01-15 09:10:00|68.69|66.49|68.51|66.31|68.79|66.59|68.48|66.28|0
1705310100000|2024-01-15 09:15:00|68.55|66.35|68.32|66.12|68.71|66.51|68.28|66.08|0
1705310400000|2024-01-15 09:20:00|68.28|66.08|68|65.8|68.43|66.23|68|65.8|0
1705310700000|2024-01-15 09:25:00|68.08|65.88|67.84|65.64|68.16|65.96|67.8|65.6|0
1705311000000|2024-01-15 09:30:00|67.88|65.68|67.92|65.72|67.96|65.76|67.8|65.6|0
1705311300000|2024-01-15 09:35:00|67.88|65.68|68.1|65.9|68.23|66.03|67.88|65.68|0
1705311600000|2024-01-15 09:40:00|68.11|65.91|68.78|66.58|68.82|66.62|68.11|65.91|0
1705311900000|2024-01-15 09:45:00|68.7|66.5|68.66|66.46|68.86|66.66|68.51|66.31|0
1705312200000|2024-01-15 09:50:00|68.68|66.48|68.86|66.66|68.9|66.7|68.54|66.34|0
1705312500000|2024-01-15 09:55:00|68.9|66.7|68.66|66.46|69.06|66.86|68.66|66.46|0
1705312800000|2024-01-15 10:00:00|68.62|66.42|68.5|66.3|68.78|66.58|68.5|66.3|0
1705313100000|2024-01-15 10:05:00|68.46|66.26|68.84|66.64|68.86|66.66|68.27|66.07|0
1705313400000|2024-01-15 10:10:00|68.86|66.66|68.89|66.69|68.89|66.69|68.52|66.32|0
1705313700000|2024-01-15 10:15:00|68.92|66.72|68.85|66.65|69.05|66.85|68.77|66.57|0
1705314000000|2024-01-15 10:20:00|68.81|66.61|68.5|66.3|68.91|66.71|68.46|66.26|0
1705314300000|2024-01-15 10:25:00|68.54|66.34|68.77|66.57|68.85|66.65|68.46|66.26|0
1705314600000|2024-01-15 10:30:00|68.73|66.53|68.85|66.65|68.85|66.65|68.61|66.41|0
1705314900000|2024-01-15 10:35:00|68.87|66.67|68.73|66.53|68.97|66.77|68.57|66.37|0
1705315200000|2024-01-15 10:40:00|68.77|66.57|68.63|66.43|68.81|66.61|68.53|66.33|0
1705315500000|2024-01-15 10:45:00|68.65|66.45|68.71|66.51|69.01|66.81|68.57|66.37|0
1705315800000|2024-01-15 10:50:00|68.73|66.53|68.73|66.53|68.77|66.57|68.65|66.45|0
1705316100000|2024-01-15 10:55:00|68.69|66.49|68.53|66.33|68.69|66.49|68.45|66.25|0
1705316400000|2024-01-15 11:00:00|65.62|63.42|65.88|63.68|65.88|63.68|65.62|63.42|0
1705316700000|2024-01-15 11:05:00|65.92|63.72|65.92|63.72|66.12|63.92|65.77|63.57|0
1705317000000|2024-01-15 11:10:00|65.88|63.68|65.88|63.68|65.96|63.76|65.84|63.64|0
1705317300000|2024-01-15 11:15:00|65.92|63.72|66.07|63.87|66.15|63.95|65.88|63.68|0
1705317600000|2024-01-15 11:20:00|66.04|63.84|66.11|63.91|66.27|64.07|66.04|63.84|0
1705317900000|2024-01-15 11:25:00|66.13|63.93|66.11|63.91|66.19|63.99|66|63.8|0
1705318200000|2024-01-15 11:30:00|66.15|63.95|66.3|64.1|66.3|64.1|66.11|63.91|0
1705318500000|2024-01-15 11:35:00|66.27|64.07|65.8|63.6|66.3|64.1|65.72|63.52|0
1705318800000|2024-01-15 11:40:00|65.76|63.56|65.87|63.67|65.88|63.68|65.64|63.44|0
1705319100000|2024-01-15 11:45:00|65.89|63.69|65.91|63.71|65.97|63.77|65.86|63.66|0
1705319400000|2024-01-15 11:50:00|65.93|63.73|65.91|63.71|65.99|63.79|65.76|63.56|0
1705319700000|2024-01-15 11:55:00|65.89|63.69|65.91|63.71|65.99|63.79|65.79|63.59|0
1705320000000|2024-01-15 12:00:00|65.95|63.75|66.02|63.82|66.22|64.02|65.95|63.75|0
1705320300000|2024-01-15 12:05:00|66.06|63.86|65.6|63.4|66.06|63.86|65.56|63.36|0
1705320600000|2024-01-15 12:10:00|65.58|63.38|65.71|63.51|65.75|63.55|65.56|63.36|0
1705320900000|2024-01-15 12:15:00|65.64|63.44|65.71|63.51|65.75|63.55|65.6|63.4|0
1705321200000|2024-01-15 12:20:00|65.73|63.53|65.85|63.65|65.9|63.7|65.67|63.47|0
1705321500000|2024-01-15 12:25:00|65.83|63.63|65.75|63.55|65.9|63.7|65.71|63.51|0
1705321800000|2024-01-15 12:30:00|65.73|63.53|65.86|63.66|65.9|63.7|65.73|63.53|0
1705322100000|2024-01-15 12:35:00|65.9|63.7|65.78|63.58|65.98|63.78|65.78|63.58|0
1705322400000|2024-01-15 12:40:00|65.75|63.55|65.71|63.51|65.82|63.62|65.71|63.51|0
1705322700000|2024-01-15 12:45:00|65.74|63.54|65.82|63.62|65.88|63.68|65.63|63.43|0
1705323000000|2024-01-15 12:50:00|65.86|63.66|65.86|63.66|65.94|63.74|65.84|63.64|0
1705323300000|2024-01-15 12:55:00|65.9|63.7|66.09|63.89|66.13|63.93|65.9|63.7|0
1705323600000|2024-01-15 13:00:00|66.13|63.93|66.13|63.93|66.28|64.08|66.05|63.85|0
1705323900000|2024-01-15 13:05:00|66.17|63.97|66.2|64|66.24|64.04|66.05|63.85|0
1705324200000|2024-01-15 13:10:00|66.24|64.04|66.44|64.24|66.44|64.24|66.12|63.92|0
1705324500000|2024-01-15 13:15:00|66.51|64.31|66.12|63.92|66.51|64.31|66.12|63.92|0
1705324800000|2024-01-15 13:20:00|66.05|63.85|65.85|63.65|66.08|63.88|65.85|63.65|0
1705325100000|2024-01-15 13:25:00|65.81|63.61|65.85|63.65|65.93|63.73|65.73|63.53|0
1705325400000|2024-01-15 13:30:00|65.87|63.67|65.93|63.73|66|63.8|65.77|63.57|0
1705325700000|2024-01-15 13:35:00|65.96|63.76|66.02|63.82|66.04|63.84|65.77|63.57|0
1705326000000|2024-01-15 13:40:00|66.04|63.84|66|63.8|66.16|63.96|65.96|63.76|0
1705326300000|2024-01-15 13:45:00|65.96|63.76|65.92|63.72|66|63.8|65.88|63.68|0
1705326600000|2024-01-15 13:50:00|65.88|63.68|66.04|63.84|66.08|63.88|65.88|63.68|0
1705326900000|2024-01-15 13:55:00|66|63.8|66.07|63.87|66.15|63.95|66|63.8|0
1705327200000|2024-01-15 14:00:00|66.06|63.86|66.27|64.07|66.27|64.07|66|63.8|0
1705327500000|2024-01-15 14:05:00|66.23|64.03|66.19|63.99|66.42|64.22|66.19|63.99|0
1705327800000|2024-01-15 14:10:00|66.23|64.03|65.95|63.75|66.3|64.1|65.95|63.75|0
1705328100000|2024-01-15 14:15:00|65.99|63.79|65.99|63.79|66.09|63.89|65.84|63.64|0
1705328400000|2024-01-15 14:20:00|66.03|63.83|66.07|63.87|66.18|63.98|65.99|63.79|0
1705328700000|2024-01-15 14:25:00|66.11|63.91|65.8|63.6|66.11|63.91|65.72|63.52|0
1705329000000|2024-01-15 14:30:00|65.76|63.56|65.83|63.63|65.95|63.75|65.64|63.44|0
1705329300000|2024-01-15 14:35:00|65.81|63.61|65.75|63.55|65.99|63.79|65.72|63.52|0
1705329600000|2024-01-15 14:40:00|65.79|63.59|65.79|63.59|65.87|63.67|65.75|63.55|0
1705329900000|2024-01-15 14:45:00|65.83|63.63|65.91|63.71|66.1|63.9|65.75|63.55|0
1705330200000|2024-01-15 14:50:00|65.95|63.75|65.98|63.78|66.18|63.98|65.87|63.67|0
1705330500000|2024-01-15 14:55:00|65.94|63.74|65.87|63.67|66.06|63.86|65.79|63.59|0
1705330800000|2024-01-15 15:00:00|65.89|63.69|65.9|63.7|65.94|63.74|65.79|63.59|0
1705331100000|2024-01-15 15:05:00|65.86|63.66|65.75|63.55|65.9|63.7|65.71|63.51|0
1705331400000|2024-01-15 15:10:00|65.79|63.59|65.94|63.74|65.94|63.74|65.75|63.55|0
1705331700000|2024-01-15 15:15:00|65.9|63.7|65.86|63.66|65.94|63.74|65.78|63.58|0
1705332000000|2024-01-15 15:20:00|65.82|63.62|65.7|63.5|65.9|63.7|65.7|63.5|0
1705332300000|2024-01-15 15:25:00|65.74|63.54|65.66|63.46|65.82|63.62|65.66|63.46|0
1705332600000|2024-01-15 15:30:00|65.7|63.5|65.62|63.42|65.74|63.54|65.55|63.35|0
1705332900000|2024-01-15 15:35:00|65.59|63.39|65.62|63.42|65.62|63.42|65.51|63.31|0
1705333200000|2024-01-15 15:40:00|65.58|63.38|65.62|63.42|65.66|63.46|65.55|63.35|0
1705333500000|2024-01-15 15:45:00|65.58|63.38|65.62|63.42|65.74|63.54|65.58|63.38|0
1705333800000|2024-01-15 15:50:00|65.66|63.46|65.58|63.38|65.66|63.46|65.54|63.34|0
1705334100000|2024-01-15 15:55:00|65.62|63.42|65.5|63.3|65.66|63.46|65.5|63.3|0
1705334400000|2024-01-15 16:00:00|65.52|63.32|65.62|63.42|65.62|63.42|65.5|63.3|0
1705334700000|2024-01-15 16:05:00|65.58|63.38|65.62|63.42|65.62|63.42|65.5|63.3|0
1705335000000|2024-01-15 16:10:00|65.58|63.38|65.58|63.38|65.6|63.4|65.5|63.3|0
1705335300000|2024-01-15 16:15:00|65.61|63.41|65.77|63.57|65.77|63.57|65.61|63.41|0
1705335600000|2024-01-15 16:20:00|65.73|63.53|65.65|63.45|65.84|63.64|65.61|63.41|0
1705335900000|2024-01-15 16:25:00|65.69|63.49|65.61|63.41|65.73|63.53|65.61|63.41|0
1705336200000|2024-01-15 16:30:00|65.57|63.37|65.59|63.39|65.69|63.49|65.57|63.37|0
1705336500000|2024-01-15 16:35:00|65.61|63.41|65.61|63.41|65.65|63.45|65.49|63.29|0
1705336800000|2024-01-15 16:40:00|65.63|63.43|65.72|63.52|65.72|63.52|65.61|63.41|0
1705337100000|2024-01-15 16:45:00|65.68|63.48|65.76|63.56|65.76|63.56|65.68|63.48|0
1705337400000|2024-01-15 16:50:00|65.72|63.52|65.88|63.68|65.88|63.68|65.72|63.52|0
1705337700000|2024-01-15 16:55:00|65.9|63.7|65.87|63.67|65.91|63.71|65.86|63.66|0
1705338000000|2024-01-15 17:00:00|65.91|63.71|65.72|63.52|65.95|63.75|65.72|63.52|0
1705338300000|2024-01-15 17:05:00|65.76|63.56|65.56|63.36|65.8|63.6|65.56|63.36|0
1705338600000|2024-01-15 17:10:00|65.6|63.4|65.56|63.36|65.6|63.4|65.52|63.32|0
1705338900000|2024-01-15 17:15:00|65.6|63.4|65.6|63.4|65.68|63.48|65.6|63.4|0
1705339200000|2024-01-15 17:20:00|65.62|63.42|65.6|63.4|65.64|63.44|65.56|63.36|0
1705339500000|2024-01-15 17:25:00|65.56|63.36|65.52|63.32|65.56|63.36|65.52|63.32|0
1705339800000|2024-01-15 17:30:00|65.48|63.28|65.56|63.36|65.63|63.43|65.48|63.28|0
1705340100000|2024-01-15 17:35:00|65.52|63.32|65.59|63.39|65.63|63.43|65.52|63.32|0
1705340400000|2024-01-15 17:40:00|65.63|63.43|65.59|63.39|65.65|63.45|65.55|63.35|0
1705340700000|2024-01-15 17:45:00|65.61|63.41|65.51|63.31|65.63|63.43|65.51|63.31|0
1705341000000|2024-01-15 17:50:00|65.53|63.33|65.55|63.35|65.63|63.43|65.53|63.33|0
1705341300000|2024-01-15 17:55:00|65.51|63.31|65.47|63.27|65.55|63.35|65.47|63.27|0
1705341600000|2024-01-15 18:00:00|65.45|63.25|65.49|63.29|65.49|63.29|65.45|63.25|0
1705341900000|2024-01-15 18:05:00|65.45|63.25|65.45|63.25|65.49|63.29|65.45|63.25|0
1705342200000|2024-01-15 18:10:00|65.41|63.21|65.45|63.25|65.45|63.25|65.41|63.21|0
1705342500000|2024-01-15 18:15:00|65.49|63.29|65.45|63.25|65.49|63.29|65.41|63.21|0
1705342800000|2024-01-15 18:20:00|65.41|63.21|65.45|63.25|65.45|63.25|65.41|63.21|0
1705343100000|2024-01-15 18:25:00|65.41|63.21|65.45|63.25|65.45|63.25|65.41|63.21|0
1705343400000|2024-01-15 18:30:00|65.41|63.21|65.45|63.25|65.45|63.25|65.41|63.21|0
1705343700000|2024-01-15 18:35:00|65.41|63.21|65.44|63.24|65.45|63.25|65.41|63.21|0
1705344000000|2024-01-15 18:40:00|65.41|63.21|65.44|63.24|65.44|63.24|65.41|63.21|0
1705344300000|2024-01-15 18:45:00|65.4|63.2|65.44|63.24|65.44|63.24|65.4|63.2|0
1705344600000|2024-01-15 18:50:00|65.4|63.2|65.44|63.24|65.44|63.24|65.4|63.2|0
1705345200000|2024-01-15 19:00:00|65.4|63.2|65.44|63.24|65.44|63.24|65.4|63.2|0
1705345500000|2024-01-15 19:05:00|65.4|63.2|65.44|63.24|65.44|63.24|65.4|63.2|0
1705345800000|2024-01-15 19:10:00|65.4|63.2|65.44|63.24|65.44|63.24|65.4|63.2|0
1705346100000|2024-01-15 19:15:00|65.4|63.2|65.43|63.23|65.44|63.24|65.4|63.2|0
1705346400000|2024-01-15 19:20:00|65.4|63.2|65.43|63.23|65.43|63.23|65.4|63.2|0
1705346700000|2024-01-15 19:25:00|65.39|63.19|65.43|63.23|65.43|63.23|65.36|63.16|0
1705348800000|2024-01-15 20:00:00|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1705351200000|2024-01-15 20:40:00|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1705351500000|2024-01-15 20:45:00|65.38|63.18|65.37|63.17|65.38|63.18|65.37|63.17|0
1705353300000|2024-01-15 21:15:00|65.47|63.07|65.47|63.07|65.47|63.07|65.47|63.07|0
1705353900000|2024-01-15 21:25:00|65.46|63.06|65.46|63.06|65.46|63.06|65.46|63.06|0
1705355700000|2024-01-15 21:55:00|65.5|63.1|65.46|63.06|65.5|63.1|65.46|63.06|0
1705356900000|2024-01-15 22:15:00|65.45|63.05|65.45|63.05|65.45|63.05|65.45|63.05|0
1705359600000|2024-01-15 23:00:00|65.87|63.47|65.88|63.48|65.9|63.5|65.67|63.27|0
1705359900000|2024-01-15 23:05:00|65.92|63.52|65.81|63.41|66.04|63.64|65.73|63.33|0
1705360200000|2024-01-15 23:10:00|65.77|63.37|65.69|63.29|65.8|63.4|65.65|63.25|0
1705360500000|2024-01-15 23:15:00|65.65|63.25|65.61|63.21|65.69|63.29|65.57|63.17|0
1705360800000|2024-01-15 23:20:00|65.57|63.17|65.61|63.21|65.61|63.21|65.49|63.09|0
1705361100000|2024-01-15 23:25:00|65.65|63.25|65.95|63.55|65.95|63.55|65.65|63.25|0
1705361400000|2024-01-15 23:30:00|65.92|63.52|66.11|63.71|66.19|63.79|65.92|63.52|0
1705361700000|2024-01-15 23:35:00|66.07|63.67|66.07|63.67|66.15|63.75|66.03|63.63|0
1705362000000|2024-01-15 23:40:00|66.03|63.63|66.14|63.74|66.22|63.82|65.99|63.59|0
1705362300000|2024-01-15 23:45:00|66.13|63.73|66.22|63.82|66.22|63.82|66.13|63.73|0
1705362600000|2024-01-15 23:50:00|66.26|63.86|66.14|63.74|66.26|63.86|66.1|63.7|0
1705362900000|2024-01-15 23:55:00|66.18|63.78|66.26|63.86|66.3|63.9|66.14|63.74|0
1705363200000|2024-01-16 00:00:00|66.3|63.9|66.72|64.32|66.92|64.52|66.26|63.86|0
1705363500000|2024-01-16 00:05:00|66.76|64.36|66.8|64.4|66.92|64.52|66.72|64.32|0
1705363800000|2024-01-16 00:10:00|66.76|64.36|66.64|64.24|66.88|64.48|66.6|64.2|0
1705364100000|2024-01-16 00:15:00|66.6|64.2|66.53|64.13|66.64|64.24|66.49|64.09|0
1705364400000|2024-01-16 00:20:00|66.51|64.11|66.72|64.32|66.76|64.36|66.49|64.09|0
1705364700000|2024-01-16 00:25:00|66.74|64.34|66.84|64.44|66.91|64.51|66.72|64.32|0
1705365000000|2024-01-16 00:30:00|66.86|64.46|66.95|64.55|66.95|64.55|66.76|64.36|0
1705365300000|2024-01-16 00:35:00|66.93|64.53|66.99|64.59|66.99|64.59|66.87|64.47|0
1705365600000|2024-01-16 00:40:00|66.97|64.57|67.42|65.02|67.5|65.1|66.95|64.55|0
1705365900000|2024-01-16 00:45:00|67.44|65.04|67.14|64.74|67.46|65.06|67.11|64.71|0
1705366200000|2024-01-16 00:50:00|67.18|64.78|67.34|64.94|67.38|64.98|67.14|64.74|0
1705366500000|2024-01-16 00:55:00|67.36|64.96|67.7|65.3|67.74|65.34|67.3|64.9|0
1705366800000|2024-01-16 01:00:00|67.68|65.28|67.81|65.41|67.97|65.57|67.54|65.14|0
1705367100000|2024-01-16 01:05:00|67.85|65.45|67.73|65.33|67.89|65.49|67.67|65.27|0
1705367400000|2024-01-16 01:10:00|67.69|65.29|67.67|65.27|67.85|65.45|67.67|65.27|0
1705367700000|2024-01-16 01:15:00|67.65|65.25|67.61|65.21|67.73|65.33|67.53|65.13|0
1705368000000|2024-01-16 01:20:00|67.63|65.23|67.57|65.17|67.77|65.37|67.53|65.13|0
1705368300000|2024-01-16 01:25:00|67.55|65.15|67.17|64.77|67.61|65.21|67.13|64.73|0
1705368600000|2024-01-16 01:30:00|67.07|64.87|66.92|64.72|67.11|64.91|66.88|64.68|0
1705368900000|2024-01-16 01:35:00|66.95|64.75|66.99|64.79|66.99|64.79|66.66|64.46|0
1705369200000|2024-01-16 01:40:00|67.01|64.81|66.95|64.75|67.07|64.87|66.87|64.67|0
1705369500000|2024-01-16 01:45:00|66.93|64.73|66.87|64.67|66.99|64.79|66.83|64.63|0
1705369800000|2024-01-16 01:50:00|66.83|64.63|66.91|64.71|66.95|64.75|66.79|64.59|0
1705370100000|2024-01-16 01:55:00|66.95|64.75|66.91|64.71|67.03|64.83|66.85|64.65|0
1705370400000|2024-01-16 02:00:00|66.93|64.73|67.22|65.02|67.22|65.02|66.93|64.73|0
1705370700000|2024-01-16 02:05:00|67.26|65.06|66.87|64.67|67.26|65.06|66.83|64.63|0
1705371000000|2024-01-16 02:10:00|66.85|64.65|66.67|64.47|66.91|64.71|66.63|64.43|0
1705371300000|2024-01-16 02:15:00|66.63|64.43|66.71|64.51|66.75|64.55|66.59|64.39|0
1705371600000|2024-01-16 02:20:00|66.75|64.55|66.79|64.59|66.86|64.66|66.75|64.55|0
1705371900000|2024-01-16 02:25:00|66.82|64.62|66.82|64.62|66.86|64.66|66.75|64.55|0
1705372200000|2024-01-16 02:30:00|66.86|64.66|67.18|64.98|67.22|65.02|66.82|64.62|0
1705372500000|2024-01-16 02:35:00|67.22|65.02|67.14|64.94|67.22|65.02|66.98|64.78|0
1705372800000|2024-01-16 02:40:00|67.17|64.97|67.02|64.82|67.17|64.97|66.98|64.78|0
1705373100000|2024-01-16 02:45:00|67.06|64.86|67.01|64.81|67.13|64.93|66.98|64.78|0
1705373400000|2024-01-16 02:50:00|66.98|64.78|67.09|64.89|67.17|64.97|66.98|64.78|0
1705373700000|2024-01-16 02:55:00|67.11|64.91|67.01|64.81|67.15|64.95|66.97|64.77|0
1705374000000|2024-01-16 03:00:00|66.97|64.77|67.33|65.13|67.37|65.17|66.97|64.77|0
1705374300000|2024-01-16 03:05:00|67.29|65.09|67.21|65.01|67.33|65.13|67.17|64.97|0
1705374600000|2024-01-16 03:10:00|67.25|65.05|67.24|65.04|67.36|65.16|67.21|65.01|0
1705374900000|2024-01-16 03:15:00|67.28|65.08|67.4|65.2|67.4|65.2|67.24|65.04|0
1705375200000|2024-01-16 03:20:00|67.38|65.18|67.52|65.32|67.6|65.4|67.36|65.16|0
1705375500000|2024-01-16 03:25:00|67.56|65.36|67.52|65.32|67.56|65.36|67.44|65.24|0
1705375800000|2024-01-16 03:30:00|67.56|65.36|67.44|65.24|67.6|65.4|67.44|65.24|0
1705376100000|2024-01-16 03:35:00|67.48|65.28|67.52|65.32|67.63|65.43|67.36|65.16|0
1705376400000|2024-01-16 03:40:00|67.48|65.28|67.53|65.33|67.63|65.43|67.48|65.28|0
1705376700000|2024-01-16 03:45:00|67.55|65.35|67.32|65.12|67.55|65.35|67.32|65.12|0
1705377000000|2024-01-16 03:50:00|67.31|65.11|67.23|65.03|67.31|65.11|67.22|65.02|0
1705377300000|2024-01-16 03:55:00|67.27|65.07|67.31|65.11|67.33|65.13|67.19|64.99|0
1705377600000|2024-01-16 04:00:00|67.35|65.15|67.31|65.11|67.35|65.15|67.27|65.07|0
1705377900000|2024-01-16 04:05:00|67.27|65.07|67.35|65.15|67.35|65.15|67.23|65.03|0
1705378200000|2024-01-16 04:10:00|67.39|65.19|67.35|65.15|67.39|65.19|67.35|65.15|0
1705378500000|2024-01-16 04:15:00|67.31|65.11|67.19|64.99|67.31|65.11|67.19|64.99|0
1705378800000|2024-01-16 04:20:00|67.21|65.01|67.23|65.03|67.23|65.03|67.19|64.99|0
1705379100000|2024-01-16 04:25:00|67.27|65.07|67.38|65.18|67.42|65.22|67.25|65.05|0
1705379400000|2024-01-16 04:30:00|67.34|65.14|67.38|65.18|67.42|65.22|67.34|65.14|0
1705379700000|2024-01-16 04:35:00|67.42|65.22|67.48|65.28|67.5|65.3|67.34|65.14|0
1705380000000|2024-01-16 04:40:00|67.46|65.26|67.5|65.3|67.5|65.3|67.42|65.22|0
1705380300000|2024-01-16 04:45:00|67.46|65.26|67.42|65.22|67.62|65.42|67.42|65.22|0
1705380600000|2024-01-16 04:50:00|67.46|65.26|67.46|65.26|67.5|65.3|67.42|65.22|0
1705380900000|2024-01-16 04:55:00|67.38|65.18|67.3|65.1|67.42|65.22|67.3|65.1|0
1705381200000|2024-01-16 05:00:00|67.34|65.14|67.45|65.25|67.49|65.29|67.3|65.1|0
1705381500000|2024-01-16 05:05:00|67.49|65.29|67.29|65.09|67.49|65.29|67.29|65.09|0
1705381800000|2024-01-16 05:10:00|67.28|65.08|67.33|65.13|67.37|65.17|67.26|65.06|0
1705382100000|2024-01-16 05:15:00|67.29|65.09|67.29|65.09|67.37|65.17|67.25|65.05|0
1705382400000|2024-01-16 05:20:00|67.27|65.07|67.45|65.25|67.49|65.29|67.25|65.05|0
1705382700000|2024-01-16 05:25:00|67.49|65.29|67.41|65.21|67.49|65.29|67.37|65.17|0
1705383000000|2024-01-16 05:30:00|67.37|65.17|67.45|65.25|67.45|65.25|67.33|65.13|0
1705383300000|2024-01-16 05:35:00|67.49|65.29|67.52|65.32|67.59|65.39|67.49|65.29|0
1705383600000|2024-01-16 05:40:00|67.56|65.36|67.48|65.28|67.56|65.36|67.44|65.24|0
1705383900000|2024-01-16 05:45:00|67.44|65.24|67.48|65.28|67.52|65.32|67.43|65.23|0
1705384200000|2024-01-16 05:50:00|67.52|65.32|67.6|65.4|67.6|65.4|67.52|65.32|0
1705384500000|2024-01-16 05:55:00|67.64|65.44|67.8|65.6|67.84|65.64|67.64|65.44|0
1705384800000|2024-01-16 06:00:00|67.84|65.64|68.15|65.95|68.19|65.99|67.84|65.64|0
1705385100000|2024-01-16 06:05:00|68.19|65.99|68.19|65.99|68.27|66.07|68.15|65.95|0
1705385400000|2024-01-16 06:10:00|68.21|66.01|67.99|65.79|68.23|66.03|67.99|65.79|0
1705385700000|2024-01-16 06:15:00|67.95|65.75|67.95|65.75|68.01|65.81|67.87|65.67|0
1705386000000|2024-01-16 06:20:00|67.91|65.71|67.83|65.63|67.95|65.75|67.79|65.59|0
1705386300000|2024-01-16 06:25:00|67.87|65.67|67.71|65.51|67.87|65.67|67.71|65.51|0
1705386600000|2024-01-16 06:30:00|67.75|65.55|67.91|65.71|68.07|65.87|67.71|65.51|0
1705386900000|2024-01-16 06:35:00|67.95|65.75|67.91|65.71|67.95|65.75|67.91|65.71|0
1705387200000|2024-01-16 06:40:00|67.95|65.75|67.99|65.79|68.03|65.83|67.91|65.71|0
1705387500000|2024-01-16 06:45:00|67.98|65.78|67.98|65.78|68.1|65.9|67.98|65.78|0
1705387800000|2024-01-16 06:50:00|67.94|65.74|67.78|65.58|67.94|65.74|67.74|65.54|0
1705388100000|2024-01-16 06:55:00|67.82|65.62|67.7|65.5|67.82|65.62|67.7|65.5|0
1705388400000|2024-01-16 07:00:00|67.74|65.54|67.58|65.38|67.78|65.58|67.5|65.3|0
1705388700000|2024-01-16 07:05:00|67.66|65.46|67.9|65.7|67.9|65.7|67.58|65.38|0
1705389000000|2024-01-16 07:10:00|67.92|65.72|68.1|65.9|68.14|65.94|67.9|65.7|0
1705389300000|2024-01-16 07:15:00|68.14|65.94|68.1|65.9|68.22|66.02|67.94|65.74|0
1705389600000|2024-01-16 07:20:00|68.06|65.86|67.94|65.74|68.18|65.98|67.94|65.74|0
1705389900000|2024-01-16 07:25:00|67.97|65.77|67.89|65.69|68.01|65.81|67.81|65.61|0
1705390200000|2024-01-16 07:30:00|67.93|65.73|67.85|65.65|67.97|65.77|67.81|65.61|0
1705390500000|2024-01-16 07:35:00|67.89|65.69|67.57|65.37|67.89|65.69|67.57|65.37|0
1705390800000|2024-01-16 07:40:00|67.59|65.39|67.49|65.29|67.65|65.45|67.45|65.25|0
1705391100000|2024-01-16 07:45:00|67.45|65.25|67.49|65.29|67.57|65.37|67.41|65.21|0
1705391400000|2024-01-16 07:50:00|67.47|65.27|67.53|65.33|67.53|65.33|67.35|65.15|0
1705391700000|2024-01-16 07:55:00|67.55|65.35|67.75|65.55|67.77|65.57|67.49|65.29|0
1705392000000|2024-01-16 08:00:00|67.97|65.77|69.29|67.09|69.45|67.25|67.97|65.77|0
1705392300000|2024-01-16 08:05:00|69.33|67.13|69.09|66.89|69.37|67.17|68.93|66.73|0
1705392600000|2024-01-16 08:10:00|69.13|66.93|69.45|67.25|69.53|67.33|69.09|66.89|0
1705392900000|2024-01-16 08:15:00|69.37|67.17|69.35|67.15|69.57|67.37|69.17|66.97|0
1705393200000|2024-01-16 08:20:00|69.39|67.19|68.72|66.52|69.53|67.33|68.6|66.4|0
1705393500000|2024-01-16 08:25:00|68.68|66.48|69.28|67.08|69.28|67.08|68.64|66.44|0
1705393800000|2024-01-16 08:30:00|69.24|67.04|69.16|66.96|69.24|67.04|68.8|66.6|0
1705394100000|2024-01-16 08:35:00|69.2|67|68.72|66.52|69.32|67.12|68.68|66.48|0
1705394400000|2024-01-16 08:40:00|68.74|66.54|69.16|66.96|69.24|67.04|68.72|66.52|0
1705394700000|2024-01-16 08:45:00|69.12|66.92|68.43|66.23|69.12|66.92|68.43|66.23|0
1705395000000|2024-01-16 08:50:00|68.39|66.19|68.69|66.49|68.87|66.67|68.39|66.19|0
1705395300000|2024-01-16 08:55:00|68.71|66.51|68.79|66.59|68.95|66.75|68.67|66.47|0
1705395600000|2024-01-16 09:00:00|68.71|66.51|68.35|66.15|68.71|66.51|68.23|66.03|0
1705395900000|2024-01-16 09:05:00|68.39|66.19|68.39|66.19|68.67|66.47|68.31|66.11|0
1705396200000|2024-01-16 09:10:00|68.41|66.21|68.31|66.11|68.55|66.35|68.27|66.07|0
1705396500000|2024-01-16 09:15:00|68.27|66.07|68.39|66.19|68.67|66.47|68.23|66.03|0
1705396800000|2024-01-16 09:20:00|68.35|66.15|68.85|66.65|68.91|66.71|68.23|66.03|0
1705397100000|2024-01-16 09:25:00|68.87|66.67|69.07|66.87|69.15|66.95|68.75|66.55|0
1705397400000|2024-01-16 09:30:00|69.05|66.85|68.38|66.18|69.15|66.95|68.38|66.18|0
1705397700000|2024-01-16 09:35:00|68.4|66.2|68.38|66.18|68.58|66.38|68.3|66.1|0
1705398000000|2024-01-16 09:40:00|68.42|66.22|68.54|66.34|68.66|66.46|68.38|66.18|0
1705398300000|2024-01-16 09:45:00|68.52|66.32|68.94|66.74|68.98|66.78|68.42|66.22|0
1705398600000|2024-01-16 09:50:00|68.98|66.78|68.42|66.22|69.02|66.82|68.38|66.18|0
1705398900000|2024-01-16 09:55:00|68.44|66.24|68.62|66.42|68.74|66.54|68.42|66.22|0
1705399200000|2024-01-16 10:00:00|68.66|66.46|68.82|66.62|69.02|66.82|68.54|66.34|0
1705399500000|2024-01-16 10:05:00|68.86|66.66|68.94|66.74|68.98|66.78|68.73|66.53|0
1705399800000|2024-01-16 10:10:00|68.9|66.7|69.01|66.81|69.18|66.98|68.85|66.65|0
1705400100000|2024-01-16 10:15:00|68.97|66.77|69.26|67.06|69.4|67.2|68.89|66.69|0
1705400400000|2024-01-16 10:20:00|69.3|67.1|69.17|66.97|69.3|67.1|69.05|66.85|0
1705400700000|2024-01-16 10:25:00|69.09|66.89|69.33|67.13|69.4|67.2|68.85|66.65|0
1705401000000|2024-01-16 10:30:00|69.36|67.16|69.37|67.17|69.66|67.46|69.36|67.16|0
1705401300000|2024-01-16 10:35:00|69.41|67.21|68.85|66.65|69.41|67.21|68.85|66.65|0
1705401600000|2024-01-16 10:40:00|68.81|66.61|68.97|66.77|69.05|66.85|68.79|66.59|0
1705401900000|2024-01-16 10:45:00|69.01|66.81|69.01|66.81|69.17|66.97|68.85|66.65|0
1705402200000|2024-01-16 10:50:00|68.99|66.79|69.25|67.05|69.25|67.05|68.97|66.77|0
1705402500000|2024-01-16 10:55:00|69.29|67.09|69.17|66.97|69.37|67.17|69.17|66.97|0
1705402800000|2024-01-16 11:00:00|69.21|67.01|69.2|67|69.25|67.05|68.96|66.76|0
1705403100000|2024-01-16 11:05:00|69.24|67.04|69.04|66.84|69.24|67.04|68.84|66.64|0
1705403400000|2024-01-16 11:10:00|69.06|66.86|68.96|66.76|69.08|66.88|68.86|66.66|0
1705403700000|2024-01-16 11:15:00|68.92|66.72|68.8|66.6|68.96|66.76|68.72|66.52|0
1705404000000|2024-01-16 11:20:00|68.76|66.56|68.84|66.64|69.04|66.84|68.72|66.52|0
1705404300000|2024-01-16 11:25:00|68.88|66.68|68.59|66.39|68.88|66.68|68.55|66.35|0
1705404600000|2024-01-16 11:30:00|68.55|66.35|68.71|66.51|68.75|66.55|68.43|66.23|0
1705404900000|2024-01-16 11:35:00|68.67|66.47|68.63|66.43|68.81|66.61|68.55|66.35|0
1705405200000|2024-01-16 11:40:00|68.59|66.39|68.55|66.35|68.71|66.51|68.51|66.31|0
1705405500000|2024-01-16 11:45:00|68.59|66.39|68.23|66.03|68.59|66.39|68.15|65.95|0
1705405800000|2024-01-16 11:50:00|68.15|65.95|67.63|65.43|68.19|65.99|67.59|65.39|0
1705406100000|2024-01-16 11:55:00|67.67|65.47|67.71|65.51|67.75|65.55|67.55|65.35|0
1705406400000|2024-01-16 12:00:00|67.69|65.49|67.82|65.62|67.86|65.66|67.67|65.47|0
1705406700000|2024-01-16 12:05:00|67.78|65.58|67.59|65.39|67.86|65.66|67.59|65.39|0
1705407000000|2024-01-16 12:10:00|67.55|65.35|67.82|65.62|67.84|65.64|67.55|65.35|0
1705407300000|2024-01-16 12:15:00|67.86|65.66|67.98|65.78|68.02|65.82|67.7|65.5|0
1705407600000|2024-01-16 12:20:00|68.02|65.82|68.1|65.9|68.3|66.1|67.94|65.74|0
1705407900000|2024-01-16 12:25:00|68.08|65.88|67.54|65.34|68.1|65.9|67.5|65.3|0
1705408200000|2024-01-16 12:30:00|67.5|65.3|67.74|65.54|67.78|65.58|67.46|65.26|0
1705408500000|2024-01-16 12:35:00|67.78|65.58|67.1|64.9|67.82|65.62|66.99|64.79|0
1705408800000|2024-01-16 12:40:00|67.02|64.82|67.1|64.9|67.3|65.1|66.83|64.63|0
1705409100000|2024-01-16 12:45:00|67.06|64.86|66.63|64.43|67.14|64.94|66.63|64.43|0
1705409400000|2024-01-16 12:50:00|66.67|64.47|66.78|64.58|66.86|64.66|66.59|64.39|0
1705409700000|2024-01-16 12:55:00|66.82|64.62|66.78|64.58|66.94|64.74|66.78|64.58|0
1705410000000|2024-01-16 13:00:00|66.82|64.62|67.06|64.86|67.06|64.86|66.67|64.47|0
1705410300000|2024-01-16 13:05:00|67.1|64.9|66.94|64.74|67.14|64.94|66.82|64.62|0
1705410600000|2024-01-16 13:10:00|66.98|64.78|67.51|65.31|67.53|65.33|66.9|64.7|0
1705410900000|2024-01-16 13:15:00|67.45|65.25|67.69|65.49|67.69|65.49|67.33|65.13|0
1705411200000|2024-01-16 13:20:00|67.61|65.41|68.08|65.88|68.08|65.88|67.61|65.41|0
1705411500000|2024-01-16 13:25:00|68.12|65.92|67.8|65.6|68.32|66.12|67.68|65.48|0
1705411800000|2024-01-16 13:30:00|67.78|65.58|66.85|64.65|67.78|65.58|66.64|64.44|0
1705412100000|2024-01-16 13:35:00|66.77|64.57|66.62|64.42|67.01|64.81|66.62|64.42|0
1705412400000|2024-01-16 13:40:00|66.66|64.46|67.03|64.83|67.05|64.85|66.5|64.3|0
1705412700000|2024-01-16 13:45:00|66.97|64.77|67.44|65.24|67.66|65.46|66.97|64.77|0
1705413000000|2024-01-16 13:50:00|67.48|65.28|67.86|65.66|68.08|65.88|67.44|65.24|0
1705413300000|2024-01-16 13:55:00|67.9|65.7|68.03|65.83|68.11|65.91|67.88|65.68|0
1705413600000|2024-01-16 14:00:00|67.99|65.79|68.19|65.99|68.23|66.03|67.8|65.6|0
1705413900000|2024-01-16 14:05:00|68.23|66.03|67.95|65.75|68.35|66.15|67.95|65.75|0
1705414200000|2024-01-16 14:10:00|68.03|65.83|67.75|65.55|68.11|65.91|67.75|65.55|0
1705414500000|2024-01-16 14:15:00|67.67|65.47|67.99|65.79|68.07|65.87|67.67|65.47|0
1705414800000|2024-01-16 14:20:00|68.03|65.83|67.79|65.59|68.11|65.91|67.63|65.43|0
1705415100000|2024-01-16 14:25:00|67.75|65.55|67.04|64.84|67.83|65.63|66.92|64.72|0
1705415400000|2024-01-16 14:30:00|66.92|64.72|67.07|64.87|67.67|65.47|66.45|64.25|0
1705415700000|2024-01-16 14:35:00|67.19|64.99|68.02|65.82|68.26|66.06|66.96|64.76|0
1705416000000|2024-01-16 14:40:00|67.94|65.74|68.74|66.54|68.91|66.71|67.94|65.74|0
1705416300000|2024-01-16 14:45:00|68.95|66.75|69.19|66.99|69.35|67.15|68.66|66.46|0
1705416600000|2024-01-16 14:50:00|69.11|66.91|69.19|66.99|69.88|67.68|69.07|66.87|0
1705416900000|2024-01-16 14:55:00|69.15|66.95|68.18|65.98|69.19|66.99|68.18|65.98|0
1705417200000|2024-01-16 15:00:00|68.22|66.02|68.58|66.38|68.58|66.38|67.66|65.46|0
1705417500000|2024-01-16 15:05:00|68.5|66.3|67.82|65.62|68.74|66.54|67.82|65.62|0
1705417800000|2024-01-16 15:10:00|67.86|65.66|67.3|65.1|67.94|65.74|67.06|64.86|0
1705418100000|2024-01-16 15:15:00|67.26|65.06|66.71|64.51|67.5|65.3|66.63|64.43|0
1705418400000|2024-01-16 15:20:00|66.75|64.55|65.58|63.38|66.75|64.55|65.58|63.38|0
1705418700000|2024-01-16 15:25:00|65.54|63.34|65.81|63.61|66|63.8|65.46|63.26|0
1705419000000|2024-01-16 15:30:00|65.93|63.73|65.46|63.26|65.93|63.73|65.46|63.26|0
1705419300000|2024-01-16 15:35:00|65.5|63.3|65.54|63.34|66.39|64.19|65.38|63.18|0
1705419600000|2024-01-16 15:40:00|65.5|63.3|65.3|63.1|65.58|63.38|64.96|62.76|0
1705419900000|2024-01-16 15:45:00|65.27|63.07|65.11|62.91|65.34|63.14|64.96|62.76|0
1705420200000|2024-01-16 15:50:00|65.07|62.87|65.07|62.87|65.53|63.33|64.92|62.72|0
1705420500000|2024-01-16 15:55:00|65.11|62.91|65.45|63.25|65.49|63.29|64.92|62.72|0
1705420800000|2024-01-16 16:00:00|65.49|63.29|67.01|64.81|67.92|65.72|65.45|63.25|0
1705421100000|2024-01-16 16:05:00|67.09|64.89|66.81|64.61|67.21|65.01|65.96|63.76|0
1705421400000|2024-01-16 16:10:00|66.74|64.54|66.5|64.3|67.64|65.44|66.34|64.14|0
1705421700000|2024-01-16 16:15:00|66.58|64.38|65.99|63.79|66.85|64.65|65.6|63.4|0
1705422000000|2024-01-16 16:20:00|65.8|63.6|65.29|63.09|66.03|63.83|64.87|62.67|0
1705422300000|2024-01-16 16:25:00|65.22|63.02|65.93|63.73|65.93|63.73|65.14|62.94|0
1705422600000|2024-01-16 16:30:00|65.95|63.75|65.14|62.94|65.95|63.75|65.14|62.94|0
1705422900000|2024-01-16 16:35:00|65.18|62.98|65.72|63.52|66.22|64.02|65.14|62.94|0
1705423200000|2024-01-16 16:40:00|65.75|63.55|65.87|63.67|66.18|63.98|65.6|63.4|0
1705423500000|2024-01-16 16:45:00|65.91|63.71|66.18|63.98|66.49|64.29|65.79|63.59|0
1705423800000|2024-01-16 16:50:00|66.26|64.06|66.84|64.64|66.84|64.64|65.98|63.78|0
1705424100000|2024-01-16 16:55:00|66.8|64.6|66.92|64.72|67.28|65.08|66.49|64.29|0
1705424400000|2024-01-16 17:00:00|67|64.8|67.67|65.47|67.75|65.55|66.72|64.52|0
1705424700000|2024-01-16 17:05:00|67.63|65.43|67.99|65.79|68.11|65.91|67.43|65.23|0
1705425000000|2024-01-16 17:10:00|67.91|65.71|67.83|65.63|68.11|65.91|67.51|65.31|0
1705425300000|2024-01-16 17:15:00|67.87|65.67|67.94|65.74|67.94|65.74|67.45|65.25|0
1705425600000|2024-01-16 17:20:00|67.9|65.7|67.55|65.35|67.9|65.7|67.31|65.11|0
1705425900000|2024-01-16 17:25:00|67.47|65.27|68.3|66.1|68.34|66.14|67.47|65.27|0
1705426200000|2024-01-16 17:30:00|68.22|66.02|68.66|66.46|68.82|66.62|68.22|66.02|0
1705426500000|2024-01-16 17:35:00|68.7|66.5|68.06|65.86|68.72|66.52|67.9|65.7|0
1705426800000|2024-01-16 17:40:00|68.1|65.9|68.3|66.1|68.3|66.1|67.86|65.66|0
1705427100000|2024-01-16 17:45:00|68.38|66.18|68.74|66.54|68.82|66.62|68.1|65.9|0
1705427400000|2024-01-16 17:50:00|68.8|66.6|68.58|66.38|68.86|66.66|68.26|66.06|0
1705427700000|2024-01-16 17:55:00|68.62|66.42|69.06|66.86|69.1|66.9|68.45|66.25|0
1705428000000|2024-01-16 18:00:00|69.22|67.02|68.69|66.49|69.22|67.02|68.69|66.49|0
1705428300000|2024-01-16 18:05:00|68.73|66.53|68.57|66.37|68.81|66.61|68.41|66.21|0
1705428600000|2024-01-16 18:10:00|68.49|66.29|68.21|66.01|68.65|66.45|68.21|66.01|0
1705428900000|2024-01-16 18:15:00|68.23|66.03|67.49|65.29|68.23|66.03|67.06|64.86|0
1705429200000|2024-01-16 18:20:00|67.53|65.33|67.93|65.73|68.25|66.05|67.45|65.25|0
1705429500000|2024-01-16 18:25:00|67.89|65.69|67.33|65.13|68.09|65.89|67.33|65.13|0
1705429800000|2024-01-16 18:30:00|67.29|65.09|67.13|64.93|67.41|65.21|67.02|64.82|0
1705430100000|2024-01-16 18:35:00|67.17|64.97|68.04|65.84|68.12|65.92|67.13|64.93|0
1705430400000|2024-01-16 18:40:00|68.08|65.88|68.44|66.24|68.48|66.28|67.92|65.72|0
1705430700000|2024-01-16 18:45:00|68.48|66.28|68.56|66.36|68.72|66.52|68.4|66.2|0
1705431000000|2024-01-16 18:50:00|68.6|66.4|69.08|66.88|69.29|67.09|68.52|66.32|0
1705431300000|2024-01-16 18:55:00|69.12|66.92|68.8|66.6|69.25|67.05|68.72|66.52|0
1705431600000|2024-01-16 19:00:00|68.88|66.68|69.41|67.21|69.41|67.21|68.64|66.44|0
1705431900000|2024-01-16 19:05:00|69.49|67.29|69.49|67.29|69.53|67.33|68.88|66.68|0
1705432200000|2024-01-16 19:10:00|69.45|67.25|69.89|67.69|70.1|67.9|69.4|67.2|0
1705432500000|2024-01-16 19:15:00|69.97|67.77|70.42|68.22|70.47|68.27|69.85|67.65|0
1705432800000|2024-01-16 19:20:00|70.34|68.14|69.85|67.65|70.38|68.18|69.77|67.57|0
1705433100000|2024-01-16 19:25:00|69.81|67.61|69.6|67.4|69.85|67.65|69.2|67|0
1705433400000|2024-01-16 19:30:00|69.56|67.36|69.32|67.12|69.97|67.77|69.32|67.12|0
1705433700000|2024-01-16 19:35:00|69.36|67.16|69.44|67.24|69.6|67.4|69.24|67.04|0
1705434000000|2024-01-16 19:40:00|69.4|67.2|69.31|67.11|69.6|67.4|69.23|67.03|0
1705434300000|2024-01-16 19:45:00|69.27|67.07|68.59|66.39|69.36|67.16|68.47|66.27|0
1705434600000|2024-01-16 19:50:00|68.63|66.43|68.59|66.39|68.71|66.51|68.34|66.14|0
1705434900000|2024-01-16 19:55:00|68.63|66.43|68.42|66.22|68.63|66.43|68.34|66.14|0
1705435200000|2024-01-16 20:00:00|68.46|66.26|68.54|66.34|68.66|66.46|68.14|65.94|0
1705435500000|2024-01-16 20:05:00|68.58|66.38|68.46|66.26|68.66|66.46|68.3|66.1|0
1705435800000|2024-01-16 20:10:00|68.42|66.22|68.7|66.5|68.74|66.54|68.1|65.9|0
1705436100000|2024-01-16 20:15:00|68.74|66.54|68.26|66.06|68.74|66.54|68.26|66.06|0
1705436400000|2024-01-16 20:20:00|68.3|66.1|68.66|66.46|68.74|66.54|68.18|65.98|0
1705436700000|2024-01-16 20:25:00|68.68|66.48|68.86|66.66|68.98|66.78|68.46|66.26|0
1705437000000|2024-01-16 20:30:00|68.78|66.58|69.1|66.9|69.22|67.02|68.66|66.46|0
1705437300000|2024-01-16 20:35:00|69.14|66.94|68.86|66.66|69.22|67.02|68.74|66.54|0
1705437600000|2024-01-16 20:40:00|68.9|66.7|68.69|66.49|69.1|66.9|68.63|66.43|0
1705437900000|2024-01-16 20:45:00|68.65|66.45|68.69|66.49|69.02|66.82|68.33|66.13|0
1705438200000|2024-01-16 20:50:00|68.61|66.41|68.05|65.85|68.73|66.53|68.05|65.85|0
1705438500000|2024-01-16 20:55:00|68.09|65.89|67.41|65.21|68.17|65.97|67.25|65.05|0
1705438800000|2024-01-16 21:00:00|67.45|65.25|67.49|65.29|67.53|65.33|67.1|64.9|0
1705439100000|2024-01-16 21:05:00|67.53|65.33|67.21|65.01|67.53|65.33|67.21|65.01|0
1705439400000|2024-01-16 21:10:00|67.17|64.97|67.37|65.17|67.37|65.17|67.17|64.97|0
1705439700000|2024-01-16 21:15:00|67.39|64.99|67.47|65.07|67.47|65.07|67.35|64.95|0
1705440000000|2024-01-16 21:20:00|67.43|65.03|67.31|64.91|67.43|65.03|67.31|64.91|0
1705440300000|2024-01-16 21:25:00|67.33|64.93|67.27|64.87|67.35|64.95|67.27|64.87|0
1705440600000|2024-01-16 21:30:00|67.23|64.83|67.38|64.98|67.38|64.98|67.23|64.83|0
1705440900000|2024-01-16 21:35:00|67.42|65.02|67.42|65.02|67.42|65.02|67.38|64.98|0
1705441200000|2024-01-16 21:40:00|67.44|65.04|67.42|65.02|67.46|65.06|67.34|64.94|0
1705441500000|2024-01-16 21:45:00|67.4|65|67.38|64.98|67.42|65.02|67.34|64.94|0
1705441800000|2024-01-16 21:50:00|67.34|64.94|67.22|64.82|67.36|64.96|67.14|64.74|0
1705442100000|2024-01-16 21:55:00|67.26|64.86|67.34|64.94|67.36|64.96|67.26|64.86|0
1705442400000|2024-01-16 22:00:00|67.33|64.93|67.35|64.95|67.36|64.96|67.31|64.91|0
1705442700000|2024-01-16 22:05:00|67.37|64.97|67.36|64.96|67.37|64.97|67.36|64.96|0
1705443000000|2024-01-16 22:10:00|67.34|64.94|67.39|64.99|67.39|64.99|67.34|64.94|0
1705443300000|2024-01-16 22:15:00|67.4|65|67.41|65.01|67.48|65.08|67.4|65|0
1705443600000|2024-01-16 22:20:00|67.37|64.97|67.38|64.98|67.38|64.98|67.37|64.97|0
1705443900000|2024-01-16 22:25:00|67.41|65.01|67.36|64.96|67.41|65.01|67.31|64.91|0
1705444200000|2024-01-16 22:30:00|67.37|64.97|67.39|64.99|67.39|64.99|67.36|64.96|0
1705444500000|2024-01-16 22:35:00|67.36|64.96|67.36|64.96|67.41|65.01|67.34|64.94|0
1705444800000|2024-01-16 22:40:00|67.39|64.99|67.39|64.99|67.39|64.99|67.39|64.99|0
1705445100000|2024-01-16 22:45:00|67.4|65|67.4|65|67.41|65.01|67.4|65|0
1705445400000|2024-01-16 22:50:00|67.39|64.99|67.38|64.98|67.39|64.99|67.38|64.98|0
1705445700000|2024-01-16 22:55:00|67.34|64.94|67.36|64.96|67.36|64.96|67.34|64.94|0
1705446000000|2024-01-16 23:00:00|67.27|64.87|67.36|64.96|67.44|65.04|67.19|64.79|0
1705446300000|2024-01-16 23:05:00|67.4|65|67.32|64.92|67.52|65.12|67.32|64.92|0
1705446600000|2024-01-16 23:10:00|67.28|64.88|67.4|65|67.4|65|67.2|64.8|0
1705446900000|2024-01-16 23:15:00|67.44|65.04|67.4|65|67.48|65.08|67.4|65|0
1705447200000|2024-01-16 23:20:00|67.36|64.96|67.28|64.88|67.36|64.96|67.28|64.88|0
1705447500000|2024-01-16 23:25:00|67.3|64.9|67.24|64.84|67.32|64.92|67.24|64.84|0
1705447800000|2024-01-16 23:30:00|67.28|64.88|67.35|64.95|67.35|64.95|67.24|64.84|0
1705448100000|2024-01-16 23:35:00|67.31|64.91|67.39|64.99|67.39|64.99|67.31|64.91|0
1705448400000|2024-01-16 23:40:00|67.43|65.03|67.55|65.15|67.55|65.15|67.43|65.03|0
1705448700000|2024-01-16 23:45:00|67.59|65.19|67.43|65.03|67.59|65.19|67.43|65.03|0
1705449000000|2024-01-16 23:50:00|67.39|64.99|67.15|64.75|67.39|64.99|67.15|64.75|0
1705449300000|2024-01-16 23:55:00|67.13|64.73|67.19|64.79|67.25|64.85|67.13|64.73|0
1705449600000|2024-01-17 00:00:00|67.23|64.83|67.47|65.07|67.47|65.07|67.15|64.75|0
1705449900000|2024-01-17 00:05:00|67.45|65.05|67.42|65.02|67.54|65.14|67.31|64.91|0
1705450200000|2024-01-17 00:10:00|67.38|64.98|67.38|64.98|67.5|65.1|67.31|64.91|0
1705450500000|2024-01-17 00:15:00|67.42|65.02|67.74|65.34|67.82|65.42|67.42|65.02|0
1705450800000|2024-01-17 00:20:00|67.78|65.38|67.54|65.14|67.78|65.38|67.5|65.1|0
1705451100000|2024-01-17 00:25:00|67.58|65.18|67.66|65.26|67.7|65.3|67.42|65.02|0
1705451400000|2024-01-17 00:30:00|67.62|65.22|67.66|65.26|67.74|65.34|67.62|65.22|0
1705451700000|2024-01-17 00:35:00|67.7|65.3|67.77|65.37|67.79|65.39|67.69|65.29|0
1705452000000|2024-01-17 00:40:00|67.73|65.33|67.89|65.49|68.01|65.61|67.73|65.33|0
1705452300000|2024-01-17 00:45:00|67.91|65.51|67.93|65.53|67.97|65.57|67.89|65.49|0
1705452600000|2024-01-17 00:50:00|67.89|65.49|67.65|65.25|67.93|65.53|67.65|65.25|0
1705452900000|2024-01-17 00:55:00|67.69|65.29|67.77|65.37|67.81|65.41|67.65|65.25|0
1705453200000|2024-01-17 01:00:00|67.79|65.39|67.85|65.45|67.97|65.57|67.71|65.31|0
1705453500000|2024-01-17 01:05:00|67.87|65.47|67.97|65.57|68.05|65.65|67.87|65.47|0
1705453800000|2024-01-17 01:10:00|67.93|65.53|67.96|65.56|68.04|65.64|67.91|65.51|0
1705454100000|2024-01-17 01:15:00|67.92|65.52|67.76|65.36|67.92|65.52|67.76|65.36|0
1705454400000|2024-01-17 01:20:00|67.78|65.38|67.86|65.46|67.88|65.48|67.76|65.36|0
1705454700000|2024-01-17 01:25:00|67.84|65.44|67.84|65.44|67.92|65.52|67.8|65.4|0
1705455000000|2024-01-17 01:30:00|67.78|65.58|67.66|65.46|67.78|65.58|67.64|65.44|0
1705455300000|2024-01-17 01:35:00|67.7|65.5|67.9|65.7|67.9|65.7|67.62|65.42|0
1705455600000|2024-01-17 01:40:00|67.94|65.74|68.2|66|68.26|66.06|67.9|65.7|0
1705455900000|2024-01-17 01:45:00|68.22|66.02|68.09|65.89|68.26|66.06|68.05|65.85|0
1705456200000|2024-01-17 01:50:00|68.05|65.85|68.09|65.89|68.09|65.89|68.01|65.81|0
1705456500000|2024-01-17 01:55:00|68.05|65.85|67.97|65.77|68.09|65.89|67.97|65.77|0
1705456800000|2024-01-17 02:00:00|67.93|65.73|68.01|65.81|68.05|65.85|67.89|65.69|0
1705457100000|2024-01-17 02:05:00|68.05|65.85|67.93|65.73|68.05|65.85|67.89|65.69|0
1705457400000|2024-01-17 02:10:00|67.89|65.69|68.05|65.85|68.05|65.85|67.89|65.69|0
1705457700000|2024-01-17 02:15:00|68.09|65.89|68.17|65.97|68.17|65.97|68.01|65.81|0
1705458000000|2024-01-17 02:20:00|68.25|66.05|68.43|66.23|68.49|66.29|68.21|66.01|0
1705458300000|2024-01-17 02:25:00|68.45|66.25|68.28|66.08|68.49|66.29|68.28|66.08|0
1705458600000|2024-01-17 02:30:00|68.32|66.12|68.4|66.2|68.52|66.32|68.32|66.12|0
1705458900000|2024-01-17 02:35:00|68.44|66.24|68.52|66.32|68.52|66.32|68.4|66.2|0
1705459200000|2024-01-17 02:40:00|68.48|66.28|68.52|66.32|68.56|66.36|68.4|66.2|0
1705459500000|2024-01-17 02:45:00|68.48|66.28|68.44|66.24|68.52|66.32|68.44|66.24|0
1705459800000|2024-01-17 02:50:00|68.46|66.26|68.44|66.24|68.48|66.28|68.4|66.2|0
1705460100000|2024-01-17 02:55:00|68.48|66.28|68.64|66.44|68.64|66.44|68.44|66.24|0
1705460400000|2024-01-17 03:00:00|68.66|66.46|68.68|66.48|68.76|66.56|68.6|66.4|0
1705460700000|2024-01-17 03:05:00|68.64|66.44|68.6|66.4|68.68|66.48|68.56|66.36|0
1705461000000|2024-01-17 03:10:00|68.62|66.42|68.59|66.39|68.68|66.48|68.53|66.33|0
1705461300000|2024-01-17 03:15:00|68.63|66.43|68.71|66.51|68.71|66.51|68.59|66.39|0
1705461600000|2024-01-17 03:20:00|68.75|66.55|68.79|66.59|68.83|66.63|68.75|66.55|0
1705461900000|2024-01-17 03:25:00|68.77|66.57|68.83|66.63|68.91|66.71|68.71|66.51|0
1705462200000|2024-01-17 03:30:00|68.81|66.61|68.91|66.71|68.91|66.71|68.81|66.61|0
1705462500000|2024-01-17 03:35:00|68.99|66.79|68.75|66.55|68.99|66.79|68.71|66.51|0
1705462800000|2024-01-17 03:40:00|68.67|66.47|68.71|66.51|68.75|66.55|68.67|66.47|0
1705463100000|2024-01-17 03:45:00|68.69|66.49|68.83|66.63|68.83|66.63|68.67|66.47|0
1705463400000|2024-01-17 03:50:00|68.79|66.59|69.15|66.95|69.33|67.13|68.79|66.59|0
1705463700000|2024-01-17 03:55:00|69.11|66.91|69.31|67.11|69.35|67.15|69.09|66.89|0
1705464000000|2024-01-17 04:00:00|69.35|67.15|69.31|67.11|69.35|67.15|69.19|66.99|0
1705464300000|2024-01-17 04:05:00|69.29|67.09|68.9|66.7|69.29|67.09|68.9|66.7|0
1705464600000|2024-01-17 04:10:00|68.94|66.74|68.78|66.58|68.94|66.74|68.78|66.58|0
1705464900000|2024-01-17 04:15:00|68.8|66.6|68.98|66.78|68.98|66.78|68.78|66.58|0
1705465200000|2024-01-17 04:20:00|68.94|66.74|69.02|66.82|69.06|66.86|68.94|66.74|0
1705465500000|2024-01-17 04:25:00|68.98|66.78|68.9|66.7|69.02|66.82|68.9|66.7|0
1705465800000|2024-01-17 04:30:00|68.86|66.66|68.9|66.7|68.9|66.7|68.82|66.62|0
1705466100000|2024-01-17 04:35:00|68.94|66.74|68.71|66.51|68.94|66.74|68.71|66.51|0
1705466400000|2024-01-17 04:40:00|68.69|66.49|68.77|66.57|68.77|66.57|68.69|66.49|0
1705466700000|2024-01-17 04:45:00|68.75|66.55|68.57|66.37|68.77|66.57|68.53|66.33|0
1705467000000|2024-01-17 04:50:00|68.55|66.35|68.61|66.41|68.69|66.49|68.53|66.33|0
1705467300000|2024-01-17 04:55:00|68.65|66.45|68.69|66.49|68.81|66.61|68.61|66.41|0
1705467600000|2024-01-17 05:00:00|68.73|66.53|68.89|66.69|68.89|66.69|68.73|66.53|0
1705467900000|2024-01-17 05:05:00|68.93|66.73|69.05|66.85|69.05|66.85|68.85|66.65|0
1705468200000|2024-01-17 05:10:00|69.01|66.81|69.13|66.93|69.17|66.97|69.01|66.81|0
1705468500000|2024-01-17 05:15:00|69.15|66.95|69.25|67.05|69.33|67.13|69.15|66.95|0
1705468800000|2024-01-17 05:20:00|69.29|67.09|69.13|66.93|69.29|67.09|69.13|66.93|0
1705469100000|2024-01-17 05:25:00|69.09|66.89|69.17|66.97|69.21|67.01|69.09|66.89|0
1705469400000|2024-01-17 05:30:00|69.21|67.01|69.29|67.09|69.33|67.13|69.12|66.92|0
1705469700000|2024-01-17 05:35:00|69.25|67.05|69.2|67|69.29|67.09|69.08|66.88|0
1705470000000|2024-01-17 05:40:00|69.24|67.04|69.12|66.92|69.24|67.04|69.12|66.92|0
1705470300000|2024-01-17 05:45:00|69.16|66.96|69.28|67.08|69.32|67.12|69.12|66.92|0
1705470600000|2024-01-17 05:50:00|69.24|67.04|69.52|67.32|69.53|67.33|69.2|67|0
1705470900000|2024-01-17 05:55:00|69.48|67.28|69.52|67.32|69.52|67.32|69.44|67.24|0
1705471200000|2024-01-17 06:00:00|69.48|67.28|69.48|67.28|69.54|67.34|69.44|67.24|0
1705471500000|2024-01-17 06:05:00|69.44|67.24|70.09|67.89|70.09|67.89|69.4|67.2|0
1705471800000|2024-01-17 06:10:00|70.05|67.85|70.79|68.59|71.04|68.84|70.05|67.85|0
1705472100000|2024-01-17 06:15:00|70.75|68.55|70.42|68.22|70.87|68.67|70.42|68.22|0
1705472400000|2024-01-17 06:20:00|70.46|68.26|70.46|68.26|70.67|68.47|70.38|68.18|0
1705472700000|2024-01-17 06:25:00|70.5|68.3|70.54|68.34|70.71|68.51|70.42|68.22|0
1705473000000|2024-01-17 06:30:00|70.56|68.36|70.5|68.3|70.75|68.55|70.42|68.22|0
1705473300000|2024-01-17 06:35:00|70.52|68.32|71.01|68.81|71.01|68.81|70.44|68.24|0
1705473600000|2024-01-17 06:40:00|70.99|68.79|70.83|68.63|71.03|68.83|70.66|68.46|0
1705473900000|2024-01-17 06:45:00|70.78|68.58|70.7|68.5|70.91|68.71|70.66|68.46|0
1705474200000|2024-01-17 06:50:00|70.74|68.54|70.64|68.44|70.82|68.62|70.45|68.25|0
1705474500000|2024-01-17 06:55:00|70.66|68.46|70.86|68.66|70.86|68.66|70.57|68.37|0
1705474800000|2024-01-17 07:00:00|70.82|68.62|70.9|68.7|71.03|68.83|70.66|68.46|0
1705475100000|2024-01-17 07:05:00|70.86|68.66|70.9|68.7|71.03|68.83|70.82|68.62|0
1705475400000|2024-01-17 07:10:00|70.86|68.66|71.09|68.89|71.36|69.16|70.82|68.62|0
1705475700000|2024-01-17 07:15:00|71.11|68.91|71.23|69.03|71.52|69.32|71.02|68.82|0
1705476000000|2024-01-17 07:20:00|71.31|69.11|71.27|69.07|71.44|69.24|71.15|68.95|0
1705476300000|2024-01-17 07:25:00|71.25|69.05|71.56|69.36|71.69|69.49|71.23|69.03|0
1705476600000|2024-01-17 07:30:00|71.58|69.38|71.31|69.11|71.75|69.55|71.27|69.07|0
1705476900000|2024-01-17 07:35:00|71.27|69.07|71.23|69.03|71.52|69.32|71.14|68.94|0
1705477200000|2024-01-17 07:40:00|71.18|68.98|71.68|69.48|71.68|69.48|71.18|68.98|0
1705477500000|2024-01-17 07:45:00|71.71|69.51|71.35|69.15|71.71|69.51|71.22|69.02|0
1705477800000|2024-01-17 07:50:00|71.39|69.19|71.18|68.98|71.51|69.31|71.14|68.94|0
1705478100000|2024-01-17 07:55:00|71.14|68.94|70.93|68.73|71.18|68.98|70.74|68.54|0
1705478400000|2024-01-17 08:00:00|70.97|68.77|70.85|68.65|71.22|69.02|70.8|68.6|0
1705478700000|2024-01-17 08:05:00|70.89|68.69|71.3|69.1|71.43|69.23|70.8|68.6|0
1705479000000|2024-01-17 08:10:00|71.34|69.14|71.18|68.98|71.43|69.23|70.89|68.69|0
1705479300000|2024-01-17 08:15:00|71.13|68.93|70.68|68.48|71.28|69.08|70.68|68.48|0
1705479600000|2024-01-17 08:20:00|70.72|68.52|70.76|68.56|70.92|68.72|70.68|68.48|0
1705479900000|2024-01-17 08:25:00|70.8|68.6|70.51|68.31|70.92|68.72|70.47|68.27|0
1705480200000|2024-01-17 08:30:00|70.47|68.27|70.65|68.45|71|68.8|70.47|68.27|0
1705480500000|2024-01-17 08:35:00|70.63|68.43|70.71|68.51|70.71|68.51|70.47|68.27|0
1705480800000|2024-01-17 08:40:00|70.67|68.47|70.63|68.43|70.84|68.64|70.55|68.35|0
1705481100000|2024-01-17 08:45:00|70.59|68.39|70.71|68.51|70.96|68.76|70.46|68.26|0
1705481400000|2024-01-17 08:50:00|70.67|68.47|71.04|68.84|71.17|68.97|70.67|68.47|0
1705481700000|2024-01-17 08:55:00|71.08|68.88|71.29|69.09|71.29|69.09|70.92|68.72|0
1705482000000|2024-01-17 09:00:00|71.25|69.05|71.45|69.25|71.45|69.25|71.04|68.84|0
1705482300000|2024-01-17 09:05:00|71.43|69.23|71.58|69.38|71.62|69.42|71.37|69.17|0
1705482600000|2024-01-17 09:10:00|71.54|69.34|71.91|69.71|72|69.8|71.49|69.29|0
1705482900000|2024-01-17 09:15:00|71.87|69.67|71.53|69.33|72.04|69.84|71.49|69.29|0
1705483200000|2024-01-17 09:20:00|71.58|69.38|71.05|68.85|71.7|69.5|70.99|68.79|0
1705483500000|2024-01-17 09:25:00|71.03|68.83|71.16|68.96|71.41|69.21|70.7|68.5|0
1705483800000|2024-01-17 09:30:00|71.2|69|70.78|68.58|71.32|69.12|70.78|68.58|0
1705484100000|2024-01-17 09:35:00|70.76|68.56|70.86|68.66|71.03|68.83|70.57|68.37|0
1705484400000|2024-01-17 09:40:00|70.84|68.64|70.78|68.58|71.07|68.87|70.78|68.58|0
1705484700000|2024-01-17 09:45:00|70.74|68.54|70.78|68.58|70.94|68.74|70.61|68.41|0
1705485000000|2024-01-17 09:50:00|70.74|68.54|70.53|68.33|70.82|68.62|70.45|68.25|0
1705485300000|2024-01-17 09:55:00|70.49|68.29|70.57|68.37|70.69|68.49|70.45|68.25|0
1705485600000|2024-01-17 10:00:00|70.53|68.33|70.48|68.28|70.61|68.41|70.44|68.24|0
1705485900000|2024-01-17 10:05:00|70.44|68.24|70.57|68.37|70.63|68.43|70.44|68.24|0
1705486200000|2024-01-17 10:10:00|70.52|68.32|70.28|68.08|70.52|68.32|70.19|67.99|0
1705486500000|2024-01-17 10:15:00|70.26|68.06|70.46|68.26|70.61|68.41|70.26|68.06|0
1705486800000|2024-01-17 10:20:00|70.44|68.24|70.56|68.36|70.6|68.4|70.32|68.12|0
1705487100000|2024-01-17 10:25:00|70.6|68.4|70.81|68.61|70.85|68.65|70.44|68.24|0
1705487400000|2024-01-17 10:30:00|70.85|68.65|70.85|68.65|71.01|68.81|70.64|68.44|0
1705487700000|2024-01-17 10:35:00|70.83|68.63|70.89|68.69|70.97|68.77|70.77|68.57|0
1705488000000|2024-01-17 10:40:00|70.91|68.71|70.97|68.77|71.14|68.94|70.91|68.71|0
1705488300000|2024-01-17 10:45:00|71.01|68.81|71.22|69.02|71.22|69.02|70.76|68.56|0
1705488600000|2024-01-17 10:50:00|71.18|68.98|70.76|68.56|71.3|69.1|70.72|68.52|0
1705488900000|2024-01-17 10:55:00|70.8|68.6|70.72|68.52|70.91|68.71|70.68|68.48|0
1705489200000|2024-01-17 11:00:00|70.68|68.48|71.13|68.93|71.17|68.97|70.51|68.31|0
1705489500000|2024-01-17 11:05:00|71.17|68.97|70.96|68.76|71.17|68.97|70.92|68.72|0
1705489800000|2024-01-17 11:10:00|71.01|68.81|71.25|69.05|71.38|69.18|70.99|68.79|0
1705490100000|2024-01-17 11:15:00|71.29|69.09|71.25|69.05|71.42|69.22|71.09|68.89|0
1705490400000|2024-01-17 11:20:00|71.27|69.07|71.04|68.84|71.34|69.14|70.88|68.68|0
1705490700000|2024-01-17 11:25:00|71.08|68.88|70.79|68.59|71.13|68.93|70.75|68.55|0
1705491000000|2024-01-17 11:30:00|70.83|68.63|70.34|68.14|70.88|68.68|70.34|68.14|0
1705491300000|2024-01-17 11:35:00|70.3|68.1|70.17|67.97|70.42|68.22|70.05|67.85|0
1705491600000|2024-01-17 11:40:00|70.13|67.93|70.29|68.09|70.34|68.14|70.07|67.87|0
1705491900000|2024-01-17 11:45:00|70.25|68.05|70.38|68.18|70.38|68.18|70.21|68.01|0
1705492200000|2024-01-17 11:50:00|70.36|68.16|70.37|68.17|70.46|68.26|70.19|67.99|0
1705492500000|2024-01-17 11:55:00|70.33|68.13|70.29|68.09|70.46|68.26|70.25|68.05|0
1705492800000|2024-01-17 12:00:00|70.25|68.05|70.12|67.92|70.41|68.21|70.08|67.88|0
1705493100000|2024-01-17 12:05:00|70.08|67.88|70.08|67.88|70.25|68.05|70|67.8|0
1705493400000|2024-01-17 12:10:00|70.04|67.84|70.08|67.88|70.33|68.13|70.04|67.84|0
1705493700000|2024-01-17 12:15:00|70.12|67.92|69.79|67.59|70.12|67.92|69.71|67.51|0
1705494000000|2024-01-17 12:20:00|69.75|67.55|69.38|67.18|69.75|67.55|69.38|67.18|0
1705494300000|2024-01-17 12:25:00|69.34|67.14|69.51|67.31|69.63|67.43|69.3|67.1|0
1705494600000|2024-01-17 12:30:00|69.55|67.35|69.67|67.47|69.79|67.59|69.55|67.35|0
1705494900000|2024-01-17 12:35:00|69.63|67.43|69.83|67.63|69.87|67.67|69.5|67.3|0
1705495200000|2024-01-17 12:40:00|69.87|67.67|69.95|67.75|69.99|67.79|69.79|67.59|0
1705495500000|2024-01-17 12:45:00|69.99|67.79|69.91|67.71|70.11|67.91|69.87|67.67|0
1705495800000|2024-01-17 12:50:00|69.87|67.67|69.74|67.54|69.91|67.71|69.66|67.46|0
1705496100000|2024-01-17 12:55:00|69.7|67.5|69.99|67.79|70.03|67.83|69.5|67.3|0
1705496400000|2024-01-17 13:00:00|70.03|67.83|70.6|68.4|70.6|68.4|70.03|67.83|0
1705496700000|2024-01-17 13:05:00|70.56|68.36|70.31|68.11|70.6|68.4|70.27|68.07|0
1705497000000|2024-01-17 13:10:00|70.35|68.15|70.23|68.03|70.56|68.36|70.07|67.87|0
1705497300000|2024-01-17 13:15:00|70.27|68.07|70.35|68.15|70.56|68.36|70.15|67.95|0
1705497600000|2024-01-17 13:20:00|70.29|68.09|70.76|68.56|70.8|68.6|70.19|67.99|0
1705497900000|2024-01-17 13:25:00|70.8|68.6|70.6|68.4|70.8|68.6|70.56|68.36|0
1705498200000|2024-01-17 13:30:00|70.82|68.62|70.6|68.4|71.59|69.39|70.6|68.4|0
1705498500000|2024-01-17 13:35:00|70.68|68.48|70.88|68.68|71.3|69.1|70.55|68.35|0
1705498800000|2024-01-17 13:40:00|70.84|68.64|71.76|69.56|71.76|69.56|70.64|68.44|0
1705499100000|2024-01-17 13:45:00|71.84|69.64|72.39|70.19|72.43|70.23|71.8|69.6|0
1705499400000|2024-01-17 13:50:00|72.34|70.14|72.13|69.93|72.43|70.23|71.96|69.76|0
1705499700000|2024-01-17 13:55:00|72.11|69.91|72.13|69.93|72.38|70.18|72.05|69.85|0
1705500000000|2024-01-17 14:00:00|72.17|69.97|72.34|70.14|72.64|70.44|72.05|69.85|0
1705500300000|2024-01-17 14:05:00|72.38|70.18|72|69.8|72.42|70.22|71.83|69.63|0
1705500600000|2024-01-17 14:10:00|71.96|69.76|71.79|69.59|72.25|70.05|71.77|69.57|0
1705500900000|2024-01-17 14:15:00|71.87|69.67|72.13|69.93|72.25|70.05|71.5|69.3|0
1705501200000|2024-01-17 14:20:00|72|69.8|72.57|70.37|72.57|70.37|72|69.8|0
1705501500000|2024-01-17 14:25:00|72.55|70.35|72.33|70.13|72.59|70.39|72.29|70.09|0
1705501800000|2024-01-17 14:30:00|72.42|70.22|73.33|71.13|73.33|71.13|72.25|70.05|0
1705502100000|2024-01-17 14:35:00|73.31|71.11|72.67|70.47|73.31|71.11|72.54|70.34|0
1705502400000|2024-01-17 14:40:00|72.71|70.51|73.35|71.15|73.48|71.28|72.63|70.43|0
1705502700000|2024-01-17 14:45:00|73.43|71.23|73.22|71.02|73.6|71.4|73.18|70.98|0
1705503000000|2024-01-17 14:50:00|73.26|71.06|73.3|71.1|73.65|71.45|72.5|70.3|0
1705503300000|2024-01-17 14:55:00|73.26|71.06|73.22|71.02|73.64|71.44|72.92|70.72|0
1705503600000|2024-01-17 15:00:00|73.34|71.14|72.58|70.38|73.73|71.53|72.16|69.96|0
1705503900000|2024-01-17 15:05:00|72.54|70.34|72.37|70.17|72.83|70.63|71.99|69.79|0
1705504200000|2024-01-17 15:10:00|72.49|70.29|71.99|69.79|72.62|70.42|71.86|69.66|0
1705504500000|2024-01-17 15:15:00|71.94|69.74|72.83|70.63|72.91|70.71|71.69|69.49|0
1705504800000|2024-01-17 15:20:00|72.87|70.67|72.87|70.67|73.3|71.1|72.87|70.67|0
1705505100000|2024-01-17 15:25:00|72.91|70.71|72.36|70.16|72.91|70.71|71.94|69.74|0
1705505400000|2024-01-17 15:30:00|72.34|70.14|72.27|70.07|72.91|70.71|72.19|69.99|0
1705505700000|2024-01-17 15:35:00|72.36|70.16|71.73|69.53|72.95|70.75|71.64|69.44|0
1705506000000|2024-01-17 15:40:00|71.77|69.57|72.19|69.99|72.19|69.99|71.6|69.4|0
1705506300000|2024-01-17 15:45:00|72.27|70.07|71.89|69.69|72.31|70.11|71.52|69.32|0
1705506600000|2024-01-17 15:50:00|71.93|69.73|72.31|70.11|72.31|70.11|71.68|69.48|0
1705506900000|2024-01-17 15:55:00|72.29|70.09|72.06|69.86|72.56|70.36|72.06|69.86|0
1705507200000|2024-01-17 16:00:00|71.93|69.73|71.18|68.98|71.97|69.77|71.18|68.98|0
1705507500000|2024-01-17 16:05:00|71.14|68.94|71.3|69.1|71.34|69.14|70.85|68.65|0
1705507800000|2024-01-17 16:10:00|71.34|69.14|71.34|69.14|71.51|69.31|70.93|68.73|0
1705508100000|2024-01-17 16:15:00|71.43|69.23|71.34|69.14|71.68|69.48|71.13|68.93|0
1705508400000|2024-01-17 16:20:00|71.3|69.1|70.88|68.68|71.36|69.16|70.8|68.6|0
1705508700000|2024-01-17 16:25:00|70.84|68.64|71.21|69.01|71.21|69.01|70.8|68.6|0
1705509000000|2024-01-17 16:30:00|71.17|68.97|70.96|68.76|71.42|69.22|70.96|68.76|0
1705509300000|2024-01-17 16:35:00|70.92|68.72|70.8|68.6|71.05|68.85|70.8|68.6|0
1705509600000|2024-01-17 16:40:00|70.84|68.64|70.92|68.72|71.13|68.93|70.8|68.6|0
1705509900000|2024-01-17 16:45:00|70.88|68.68|71.25|69.05|71.33|69.13|70.79|68.59|0
1705510200000|2024-01-17 16:50:00|71.21|69.01|71.71|69.51|71.83|69.63|71.17|68.97|0
1705510500000|2024-01-17 16:55:00|71.75|69.55|71.79|69.59|71.83|69.63|71.54|69.34|0
1705510800000|2024-01-17 17:00:00|71.75|69.55|72.17|69.97|72.21|70.01|71.54|69.34|0
1705511100000|2024-01-17 17:05:00|72.21|70.01|72.38|70.18|72.38|70.18|71.96|69.76|0
1705511400000|2024-01-17 17:10:00|72.42|70.22|71.95|69.75|72.5|70.3|71.7|69.5|0
1705511700000|2024-01-17 17:15:00|72|69.8|72.16|69.96|72.33|70.13|71.87|69.67|0
1705512000000|2024-01-17 17:20:00|72.12|69.92|72.75|70.55|72.88|70.68|72.04|69.84|0
1705512300000|2024-01-17 17:25:00|72.8|70.6|72.88|70.68|73.05|70.85|72.67|70.47|0
1705512600000|2024-01-17 17:30:00|72.86|70.66|72.96|70.76|73.05|70.85|72.62|70.42|0
1705512900000|2024-01-17 17:35:00|73.01|70.81|73.05|70.85|73.18|70.98|72.88|70.68|0
1705513200000|2024-01-17 17:40:00|73|70.8|73.28|71.08|73.51|71.31|72.88|70.68|0
1705513500000|2024-01-17 17:45:00|73.22|71.02|72.85|70.65|73.43|71.23|72.7|70.5|0
1705513800000|2024-01-17 17:50:00|72.83|70.63|72.53|70.33|73|70.8|72.41|70.21|0
1705514100000|2024-01-17 17:55:00|72.58|70.38|72.57|70.37|72.66|70.46|72.2|70|0
1705514400000|2024-01-17 18:00:00|72.62|70.42|72.03|69.83|72.62|70.42|72.03|69.83|0
1705514700000|2024-01-17 18:05:00|72.07|69.87|72.78|70.58|72.83|70.63|72.07|69.87|0
1705515000000|2024-01-17 18:10:00|72.83|70.63|73.42|71.22|73.46|71.26|72.78|70.58|0
1705515300000|2024-01-17 18:15:00|73.51|71.31|73.59|71.39|73.85|71.65|73.51|71.31|0
1705515600000|2024-01-17 18:20:00|73.63|71.43|74.32|72.12|74.67|72.47|73.59|71.39|0
1705515900000|2024-01-17 18:25:00|74.41|72.21|74.32|72.12|74.49|72.29|73.97|71.77|0
1705516200000|2024-01-17 18:30:00|74.36|72.16|74.71|72.51|74.93|72.73|74.23|72.03|0
1705516500000|2024-01-17 18:35:00|74.75|72.55|74.88|72.68|75.1|72.9|74.53|72.33|0
1705516800000|2024-01-17 18:40:00|74.92|72.72|74.88|72.68|75.36|73.16|74.84|72.64|0
1705517100000|2024-01-17 18:45:00|74.92|72.72|75.49|73.29|75.71|73.51|74.86|72.66|0
1705517400000|2024-01-17 18:50:00|75.44|73.24|74.53|72.33|75.44|73.24|74.36|72.16|0
1705517700000|2024-01-17 18:55:00|74.49|72.29|74.35|72.15|74.83|72.63|74.14|71.94|0
1705518000000|2024-01-17 19:00:00|74.31|72.11|74.12|71.92|74.44|72.24|73.75|71.55|0
1705518300000|2024-01-17 19:05:00|74.14|71.94|74.22|72.02|74.53|72.33|74.09|71.89|0
1705518600000|2024-01-17 19:10:00|74.27|72.07|74.52|72.32|74.57|72.37|74.18|71.98|0
1705518900000|2024-01-17 19:15:00|74.48|72.28|74|71.8|74.52|72.32|73.88|71.68|0
1705519200000|2024-01-17 19:20:00|74.05|71.85|73.27|71.07|74.09|71.89|73.15|70.95|0
1705519500000|2024-01-17 19:25:00|73.34|71.14|73.4|71.2|73.62|71.42|73.1|70.9|0
1705519800000|2024-01-17 19:30:00|73.36|71.16|73.31|71.11|73.4|71.2|72.97|70.77|0
1705520100000|2024-01-17 19:35:00|73.27|71.07|73.23|71.03|73.34|71.14|73.06|70.86|0
1705520400000|2024-01-17 19:40:00|73.19|70.99|72.55|70.35|73.31|71.11|72.5|70.3|0
1705520700000|2024-01-17 19:45:00|72.5|70.3|72.97|70.77|73.01|70.81|72.46|70.26|0
1705521000000|2024-01-17 19:50:00|72.93|70.73|72.84|70.64|73.01|70.81|72.84|70.64|0
1705521300000|2024-01-17 19:55:00|72.8|70.6|72.9|70.7|72.97|70.77|72.67|70.47|0
1705521600000|2024-01-17 20:00:00|72.92|70.72|73.5|71.3|73.61|71.41|72.8|70.6|0
1705521900000|2024-01-17 20:05:00|73.48|71.28|73.48|71.28|73.61|71.41|73.26|71.06|0
1705522200000|2024-01-17 20:10:00|73.52|71.32|74.16|71.96|74.21|72.01|73.35|71.15|0
1705522500000|2024-01-17 20:15:00|74.12|71.92|73.47|71.27|74.12|71.92|73.39|71.19|0
1705522800000|2024-01-17 20:20:00|73.45|71.25|74.16|71.96|74.25|72.05|73.39|71.19|0
1705523100000|2024-01-17 20:25:00|74.12|71.92|73.94|71.74|74.16|71.96|73.81|71.61|0
1705523400000|2024-01-17 20:30:00|73.9|71.7|73.3|71.1|73.99|71.79|73.17|70.97|0
1705523700000|2024-01-17 20:35:00|73.26|71.06|72.6|70.4|73.26|71.06|72.45|70.25|0
1705524000000|2024-01-17 20:40:00|72.57|70.37|72.68|70.48|72.74|70.54|72.41|70.21|0
1705524300000|2024-01-17 20:45:00|72.62|70.42|72.45|70.25|72.62|70.42|72.19|69.99|0
1705524600000|2024-01-17 20:50:00|72.28|70.08|71.44|69.24|72.28|70.08|71.25|69.05|0
1705524900000|2024-01-17 20:55:00|71.52|69.32|71.31|69.11|71.64|69.44|70.98|68.78|0
1705525200000|2024-01-17 21:00:00|71.52|69.32|71.68|69.48|71.73|69.53|71.35|69.15|0
1705525500000|2024-01-17 21:05:00|71.73|69.53|71.85|69.65|71.89|69.69|71.68|69.48|0
1705525800000|2024-01-17 21:10:00|71.81|69.61|71.85|69.65|71.89|69.69|71.77|69.57|0
1705526100000|2024-01-17 21:15:00|71.91|69.51|71.91|69.51|71.91|69.51|71.82|69.42|0
1705526400000|2024-01-17 21:20:00|71.86|69.46|71.78|69.38|71.91|69.51|71.78|69.38|0
1705526700000|2024-01-17 21:25:00|71.82|69.42|71.9|69.5|71.9|69.5|71.78|69.38|0
1705527000000|2024-01-17 21:30:00|71.95|69.55|71.82|69.42|71.95|69.55|71.82|69.42|0
1705527300000|2024-01-17 21:35:00|71.78|69.38|71.78|69.38|71.82|69.42|71.78|69.38|0
1705527600000|2024-01-17 21:40:00|71.82|69.42|71.9|69.5|71.9|69.5|71.82|69.42|0
1705527900000|2024-01-17 21:45:00|71.86|69.46|71.9|69.5|71.9|69.5|71.86|69.46|0
1705528200000|2024-01-17 21:50:00|71.86|69.46|71.81|69.41|71.86|69.46|71.77|69.37|0
1705528500000|2024-01-17 21:55:00|71.79|69.39|71.79|69.39|71.85|69.45|71.77|69.37|0
1705528800000|2024-01-17 22:00:00|71.84|69.44|71.84|69.44|71.87|69.47|71.8|69.4|0
1705529100000|2024-01-17 22:05:00|71.81|69.41|71.91|69.51|71.92|69.52|71.81|69.41|0
1705529400000|2024-01-17 22:10:00|71.9|69.5|71.83|69.43|71.9|69.5|71.79|69.39|0
1705529700000|2024-01-17 22:15:00|71.76|69.36|71.84|69.44|71.84|69.44|71.76|69.36|0
1705530000000|2024-01-17 22:20:00|71.86|69.46|71.86|69.46|71.87|69.47|71.86|69.46|0
1705530300000|2024-01-17 22:25:00|71.78|69.38|71.79|69.39|71.85|69.45|71.77|69.37|0
1705530600000|2024-01-17 22:30:00|71.85|69.45|71.83|69.43|71.85|69.45|71.81|69.41|0
1705530900000|2024-01-17 22:35:00|71.84|69.44|71.85|69.45|71.85|69.45|71.84|69.44|0
1705531200000|2024-01-17 22:40:00|71.88|69.48|71.88|69.48|71.92|69.52|71.85|69.45|0
1705531500000|2024-01-17 22:45:00|71.89|69.49|71.91|69.51|71.91|69.51|71.89|69.49|0
1705531800000|2024-01-17 22:50:00|71.92|69.52|71.9|69.5|71.93|69.53|71.9|69.5|0
1705532100000|2024-01-17 22:55:00|71.91|69.51|71.94|69.54|71.94|69.54|71.91|69.51|0
1705532400000|2024-01-17 23:00:00|72.07|69.67|72.19|69.79|72.22|69.82|71.9|69.5|0
1705532700000|2024-01-17 23:05:00|72.17|69.77|72.51|70.11|72.55|70.15|72.17|69.77|0
1705533000000|2024-01-17 23:10:00|72.47|70.07|72.15|69.75|72.51|70.11|72.15|69.75|0
1705533300000|2024-01-17 23:15:00|72.17|69.77|71.75|69.35|72.17|69.77|71.71|69.31|0
1705533600000|2024-01-17 23:20:00|71.79|69.39|71.71|69.31|71.79|69.39|71.6|69.2|0
1705533900000|2024-01-17 23:25:00|71.75|69.35|71.62|69.22|71.75|69.35|71.62|69.22|0
1705534200000|2024-01-17 23:30:00|71.66|69.26|71.83|69.43|71.87|69.47|71.62|69.22|0
1705534500000|2024-01-17 23:35:00|71.79|69.39|71.7|69.3|71.83|69.43|71.7|69.3|0
1705534800000|2024-01-17 23:40:00|71.72|69.32|71.62|69.22|71.79|69.39|71.62|69.22|0
1705535100000|2024-01-17 23:45:00|71.66|69.26|71.74|69.34|71.78|69.38|71.62|69.22|0
1705535400000|2024-01-17 23:50:00|71.76|69.36|71.78|69.38|71.83|69.43|71.72|69.32|0
1705535700000|2024-01-17 23:55:00|71.82|69.42|71.74|69.34|71.85|69.45|71.7|69.3|0
1705536000000|2024-01-18 00:00:00|71.82|69.42|71.86|69.46|71.99|69.59|71.8|69.4|0
1705536300000|2024-01-18 00:05:00|71.89|69.49|71.99|69.59|72.2|69.8|71.82|69.42|0
1705536600000|2024-01-18 00:10:00|71.95|69.55|71.74|69.34|71.99|69.59|71.74|69.34|0
1705536900000|2024-01-18 00:15:00|71.69|69.29|71.78|69.38|71.78|69.38|71.61|69.21|0
1705537200000|2024-01-18 00:20:00|71.82|69.42|71.86|69.46|71.94|69.54|71.78|69.38|0
1705537500000|2024-01-18 00:25:00|71.88|69.48|71.94|69.54|72.03|69.63|71.86|69.46|0
1705537800000|2024-01-18 00:30:00|71.98|69.58|71.81|69.41|71.98|69.58|71.69|69.29|0
1705538100000|2024-01-18 00:35:00|71.79|69.39|71.81|69.41|71.85|69.45|71.73|69.33|0
1705538400000|2024-01-18 00:40:00|71.77|69.37|71.69|69.29|71.77|69.37|71.6|69.2|0
1705538700000|2024-01-18 00:45:00|71.64|69.24|71.56|69.16|71.69|69.29|71.52|69.12|0
1705539000000|2024-01-18 00:50:00|71.52|69.12|71.6|69.2|71.68|69.28|71.52|69.12|0
1705539300000|2024-01-18 00:55:00|71.56|69.16|71.47|69.07|71.6|69.2|71.47|69.07|0
1705539600000|2024-01-18 01:00:00|71.51|69.11|71.7|69.3|71.76|69.36|71.51|69.11|0
1705539900000|2024-01-18 01:05:00|71.68|69.28|71.47|69.07|71.72|69.32|71.47|69.07|0
1705540200000|2024-01-18 01:10:00|71.51|69.11|71.55|69.15|71.55|69.15|71.43|69.03|0
1705540500000|2024-01-18 01:15:00|71.51|69.11|71.72|69.32|71.72|69.32|71.51|69.11|0
1705540800000|2024-01-18 01:20:00|71.76|69.36|71.76|69.36|71.8|69.4|71.72|69.32|0
1705541100000|2024-01-18 01:25:00|71.8|69.4|71.67|69.27|71.8|69.4|71.67|69.27|0
1705541400000|2024-01-18 01:30:00|71.57|69.37|71.82|69.62|71.87|69.67|71.53|69.33|0
1705541700000|2024-01-18 01:35:00|71.8|69.6|71.91|69.71|71.95|69.75|71.74|69.54|0
1705542000000|2024-01-18 01:40:00|71.95|69.75|71.95|69.75|71.99|69.79|71.86|69.66|0
1705542300000|2024-01-18 01:45:00|71.91|69.71|71.9|69.7|72.07|69.87|71.82|69.62|0
1705542600000|2024-01-18 01:50:00|71.88|69.68|71.65|69.45|71.9|69.7|71.65|69.45|0
1705542900000|2024-01-18 01:55:00|71.69|69.49|71.52|69.32|71.71|69.51|71.52|69.32|0
1705543200000|2024-01-18 02:00:00|71.57|69.37|71.52|69.32|71.65|69.45|71.52|69.32|0
1705543500000|2024-01-18 02:05:00|71.56|69.36|71.56|69.36|71.56|69.36|71.48|69.28|0
1705543800000|2024-01-18 02:10:00|71.52|69.32|71.48|69.28|71.61|69.41|71.48|69.28|0
1705544100000|2024-01-18 02:15:00|71.46|69.26|71.39|69.19|71.46|69.26|71.35|69.15|0
1705544400000|2024-01-18 02:20:00|71.35|69.15|71.52|69.32|71.52|69.32|71.35|69.15|0
1705544700000|2024-01-18 02:25:00|71.54|69.34|71.47|69.27|71.6|69.4|71.43|69.23|0
1705545000000|2024-01-18 02:30:00|71.52|69.32|71.56|69.36|71.6|69.4|71.45|69.25|0
1705545300000|2024-01-18 02:35:00|71.54|69.34|71.64|69.44|71.64|69.44|71.51|69.31|0
1705545600000|2024-01-18 02:40:00|71.6|69.4|71.72|69.52|71.72|69.52|71.6|69.4|0
1705545900000|2024-01-18 02:45:00|71.74|69.54|71.68|69.48|71.76|69.56|71.68|69.48|0
1705546200000|2024-01-18 02:50:00|71.72|69.52|71.68|69.48|71.72|69.52|71.68|69.48|0
1705546500000|2024-01-18 02:55:00|71.7|69.5|71.84|69.64|71.97|69.77|71.68|69.48|0
1705546800000|2024-01-18 03:00:00|71.8|69.6|71.72|69.52|71.8|69.6|71.63|69.43|0
1705547100000|2024-01-18 03:05:00|71.76|69.56|71.97|69.77|71.97|69.77|71.76|69.56|0
1705547400000|2024-01-18 03:10:00|71.88|69.68|71.92|69.72|71.97|69.77|71.88|69.68|0
1705547700000|2024-01-18 03:15:00|71.97|69.77|71.8|69.6|71.97|69.77|71.67|69.47|0
1705548000000|2024-01-18 03:20:00|71.78|69.58|71.75|69.55|71.8|69.6|71.61|69.41|0
1705548300000|2024-01-18 03:25:00|71.71|69.51|71.79|69.59|71.79|69.59|71.67|69.47|0
1705548600000|2024-01-18 03:30:00|71.77|69.57|71.75|69.55|71.79|69.59|71.63|69.43|0
1705548900000|2024-01-18 03:35:00|71.71|69.51|71.58|69.38|71.75|69.55|71.54|69.34|0
1705549200000|2024-01-18 03:40:00|71.54|69.34|71.71|69.51|71.71|69.51|71.54|69.34|0
1705549500000|2024-01-18 03:45:00|71.66|69.46|71.75|69.55|71.75|69.55|71.66|69.46|0
1705549800000|2024-01-18 03:50:00|71.79|69.59|72.04|69.84|72.12|69.92|71.79|69.59|0
1705550100000|2024-01-18 03:55:00|72.12|69.92|72.16|69.96|72.21|70.01|72.08|69.88|0
1705550400000|2024-01-18 04:00:00|72.21|70.01|72.21|70.01|72.25|70.05|72.08|69.88|0
1705550700000|2024-01-18 04:05:00|72.16|69.96|72.29|70.09|72.29|70.09|72.08|69.88|0
1705551000000|2024-01-18 04:10:00|72.25|70.05|72.33|70.13|72.35|70.15|72.16|69.96|0
1705551300000|2024-01-18 04:15:00|72.37|70.17|72.2|70|72.37|70.17|72.18|69.98|0
1705551600000|2024-01-18 04:20:00|72.24|70.04|72.24|70.04|72.33|70.13|72.24|70.04|0
1705551900000|2024-01-18 04:25:00|72.26|70.06|72.24|70.04|72.28|70.08|72.2|70|0
1705552200000|2024-01-18 04:30:00|72.2|70|72.2|70|72.24|70.04|72.16|69.96|0
1705552500000|2024-01-18 04:35:00|72.24|70.04|72.28|70.08|72.32|70.12|72.24|70.04|0
1705552800000|2024-01-18 04:40:00|72.3|70.1|72.62|70.42|72.66|70.46|72.3|70.1|0
1705553100000|2024-01-18 04:45:00|72.57|70.37|72.49|70.29|72.62|70.42|72.49|70.29|0
1705553400000|2024-01-18 04:50:00|72.53|70.33|72.36|70.16|72.53|70.33|72.28|70.08|0
1705553700000|2024-01-18 04:55:00|72.32|70.12|72.23|70.03|72.36|70.16|72.23|70.03|0
1705554000000|2024-01-18 05:00:00|72.19|69.99|72.23|70.03|72.27|70.07|72.11|69.91|0
1705554300000|2024-01-18 05:05:00|72.27|70.07|72.27|70.07|72.36|70.16|72.19|69.99|0
1705554600000|2024-01-18 05:10:00|72.23|70.03|72.19|69.99|72.27|70.07|72.19|69.99|0
1705554900000|2024-01-18 05:15:00|72.14|69.94|72.14|69.94|72.23|70.03|72.14|69.94|0
1705555200000|2024-01-18 05:20:00|72.19|69.99|72.1|69.9|72.23|70.03|72.06|69.86|0
1705555500000|2024-01-18 05:25:00|72.12|69.92|72.06|69.86|72.23|70.03|72.06|69.86|0
1705555800000|2024-01-18 05:30:00|72.1|69.9|72.22|70.02|72.35|70.15|72.1|69.9|0
1705556100000|2024-01-18 05:35:00|72.18|69.98|71.89|69.69|72.22|70.02|71.84|69.64|0
1705556400000|2024-01-18 05:40:00|71.87|69.67|71.84|69.64|71.89|69.69|71.8|69.6|0
1705556700000|2024-01-18 05:45:00|71.8|69.6|71.99|69.79|72.01|69.81|71.8|69.6|0
1705557000000|2024-01-18 05:50:00|71.97|69.77|71.84|69.64|72.01|69.81|71.84|69.64|0
1705557300000|2024-01-18 05:55:00|71.8|69.6|71.67|69.47|71.8|69.6|71.59|69.39|0
1705557600000|2024-01-18 06:00:00|71.71|69.51|71.54|69.34|71.71|69.51|71.5|69.3|0
1705557900000|2024-01-18 06:05:00|71.57|69.37|71.33|69.13|71.67|69.47|71.33|69.13|0
1705558200000|2024-01-18 06:10:00|71.38|69.18|71.33|69.13|71.42|69.22|71.25|69.05|0
1705558500000|2024-01-18 06:15:00|71.29|69.09|71.37|69.17|71.37|69.17|71.25|69.05|0
1705558800000|2024-01-18 06:20:00|71.33|69.13|71.29|69.09|71.41|69.21|71.25|69.05|0
1705559100000|2024-01-18 06:25:00|71.25|69.05|71.33|69.13|71.41|69.21|71.16|68.96|0
1705559400000|2024-01-18 06:30:00|71.37|69.17|71.2|69|71.58|69.38|71.2|69|0
1705559700000|2024-01-18 06:35:00|71.18|68.98|71.16|68.96|71.24|69.04|71.12|68.92|0
1705560000000|2024-01-18 06:40:00|71.12|68.92|71.2|69|71.28|69.08|71.08|68.88|0
1705560300000|2024-01-18 06:45:00|71.22|69.02|71.14|68.94|71.24|69.04|71.12|68.92|0
1705560600000|2024-01-18 06:50:00|71.16|68.96|71.16|68.96|71.2|69|71.09|68.89|0
1705560900000|2024-01-18 06:55:00|71.14|68.94|71.2|69|71.24|69.04|71.11|68.91|0
1705561200000|2024-01-18 07:00:00|71.24|69.04|71.03|68.83|71.26|69.06|71.03|68.83|0
1705561500000|2024-01-18 07:05:00|71.07|68.87|71.11|68.91|71.19|68.99|71.07|68.87|0
1705561800000|2024-01-18 07:10:00|71.07|68.87|71.36|69.16|71.36|69.16|71.03|68.83|0
1705562100000|2024-01-18 07:15:00|71.4|69.2|71.32|69.12|71.44|69.24|71.23|69.03|0
1705562400000|2024-01-18 07:20:00|71.36|69.16|71.15|68.95|71.4|69.2|71.13|68.93|0
1705562700000|2024-01-18 07:25:00|71.19|68.99|71.35|69.15|71.4|69.2|71.19|68.99|0
1705563000000|2024-01-18 07:30:00|71.4|69.2|71.56|69.36|71.56|69.36|71.35|69.15|0
1705563300000|2024-01-18 07:35:00|71.54|69.34|71.81|69.61|71.81|69.61|71.54|69.34|0
1705563600000|2024-01-18 07:40:00|71.85|69.65|71.81|69.61|71.85|69.65|71.77|69.57|0
1705563900000|2024-01-18 07:45:00|71.85|69.65|71.39|69.19|71.9|69.7|71.35|69.15|0
1705564200000|2024-01-18 07:50:00|71.35|69.15|71.31|69.11|71.35|69.15|71.18|68.98|0
1705564500000|2024-01-18 07:55:00|71.35|69.15|75.45|73.25|76.69|74.49|71.14|68.94|0
1705564800000|2024-01-18 08:00:00|75.54|73.34|75.41|73.21|75.58|73.38|75.41|73.21|0
1705565100000|2024-01-18 08:05:00|75.45|73.25|75.66|73.46|75.75|73.55|75.36|73.16|0
1705565400000|2024-01-18 08:10:00|75.71|73.51|75.45|73.25|75.79|73.59|75.3|73.1|0
1705565700000|2024-01-18 08:15:00|75.41|73.21|75.19|72.99|75.53|73.33|75.06|72.86|0
1705566000000|2024-01-18 08:20:00|75.23|73.03|75.32|73.12|75.53|73.33|75.09|72.89|0
1705566300000|2024-01-18 08:25:00|75.36|73.16|75.17|72.97|75.45|73.25|75.02|72.82|0
1705566600000|2024-01-18 08:30:00|75.19|72.99|75.66|73.46|75.74|73.54|75.1|72.9|0
1705566900000|2024-01-18 08:35:00|75.61|73.41|75.74|73.54|75.83|73.63|75.44|73.24|0
1705567200000|2024-01-18 08:40:00|75.76|73.56|75.42|73.22|75.78|73.58|75.35|73.15|0
1705567500000|2024-01-18 08:45:00|75.4|73.2|75.48|73.28|75.48|73.28|75.25|73.05|0
1705567800000|2024-01-18 08:50:00|75.52|73.32|75.63|73.43|75.65|73.45|75.4|73.2|0
1705568100000|2024-01-18 08:55:00|75.61|73.41|75.44|73.24|75.65|73.45|75.35|73.15|0
1705568400000|2024-01-18 09:00:00|75.39|73.19|75.18|72.98|75.44|73.24|75.14|72.94|0
1705568700000|2024-01-18 09:05:00|75.16|72.96|75.18|72.98|75.56|73.36|75.14|72.94|0
1705569000000|2024-01-18 09:10:00|75.22|73.02|75.09|72.89|75.26|73.06|74.8|72.6|0
1705569300000|2024-01-18 09:15:00|75.05|72.85|74.8|72.6|75.39|73.19|74.67|72.47|0
1705569600000|2024-01-18 09:20:00|74.75|72.55|74.46|72.26|74.8|72.6|74.46|72.26|0
1705569900000|2024-01-18 09:25:00|74.5|72.3|74.58|72.38|74.58|72.38|74.37|72.17|0
1705570200000|2024-01-18 09:30:00|74.54|72.34|74.62|72.42|74.62|72.42|74.33|72.13|0
1705570500000|2024-01-18 09:35:00|74.58|72.38|74.45|72.25|74.67|72.47|74.28|72.08|0
1705570800000|2024-01-18 09:40:00|74.33|72.13|74.54|72.34|74.66|72.46|74.09|71.89|0
1705571100000|2024-01-18 09:45:00|74.58|72.38|74.58|72.38|74.66|72.46|74.49|72.29|0
1705571400000|2024-01-18 09:50:00|74.53|72.33|74.62|72.42|74.62|72.42|74.49|72.29|0
1705571700000|2024-01-18 09:55:00|74.64|72.44|74.62|72.42|74.83|72.63|74.53|72.33|0
1705572000000|2024-01-18 10:00:00|74.57|72.37|74.62|72.42|74.66|72.46|74.57|72.37|0
1705572300000|2024-01-18 10:05:00|74.57|72.37|74.66|72.46|74.66|72.46|74.57|72.37|0
1705572600000|2024-01-18 10:10:00|74.61|72.41|74.87|72.67|75.04|72.84|74.61|72.41|0
1705572900000|2024-01-18 10:15:00|74.82|72.62|74.65|72.45|74.85|72.65|74.65|72.45|0
1705573200000|2024-01-18 10:20:00|74.7|72.5|74.78|72.58|74.91|72.71|74.57|72.37|0
1705573500000|2024-01-18 10:25:00|74.74|72.54|74.65|72.45|74.82|72.62|74.65|72.45|0
1705573800000|2024-01-18 10:30:00|74.69|72.49|74.73|72.53|74.78|72.58|74.65|72.45|0
1705574100000|2024-01-18 10:35:00|74.82|72.62|74.56|72.36|74.82|72.62|74.56|72.36|0
1705574400000|2024-01-18 10:40:00|74.52|72.32|74.52|72.32|74.56|72.36|74.52|72.32|0
1705574700000|2024-01-18 10:45:00|74.56|72.36|74.56|72.36|74.65|72.45|74.52|72.32|0
1705575000000|2024-01-18 10:50:00|74.52|72.32|73.89|71.69|74.56|72.36|73.84|71.64|0
1705575300000|2024-01-18 10:55:00|73.93|71.73|73.63|71.43|73.93|71.73|73.55|71.35|0
1705575600000|2024-01-18 11:00:00|73.59|71.39|73.13|70.93|73.63|71.43|73.13|70.93|0
1705575900000|2024-01-18 11:05:00|73.21|71.01|69.63|67.43|73.25|71.05|69.59|67.39|0
1705576200000|2024-01-18 11:10:00|69.59|67.39|69.39|67.19|69.66|67.46|69.29|67.09|0
1705576500000|2024-01-18 11:15:00|69.41|67.21|69.43|67.23|69.59|67.39|69.39|67.19|0
1705576800000|2024-01-18 11:20:00|69.41|67.21|69.35|67.15|69.51|67.31|69.29|67.09|0
1705577100000|2024-01-18 11:25:00|69.31|67.11|69.3|67.1|69.47|67.27|69.27|67.07|0
1705577400000|2024-01-18 11:30:00|69.34|67.14|69.34|67.14|69.42|67.22|69.14|66.94|0
1705577700000|2024-01-18 11:35:00|69.3|67.1|69.38|67.18|69.38|67.18|69.1|66.9|0
1705578000000|2024-01-18 11:40:00|69.34|67.14|68.82|66.62|69.34|67.14|68.82|66.62|0
1705578300000|2024-01-18 11:45:00|68.78|66.58|68.88|66.68|69.35|67.15|68.74|66.54|0
1705578600000|2024-01-18 11:50:00|68.9|66.7|68.98|66.78|68.98|66.78|68.74|66.54|0
1705578900000|2024-01-18 11:55:00|68.94|66.74|68.77|66.57|68.98|66.78|68.69|66.49|0
1705579200000|2024-01-18 12:00:00|68.73|66.53|68.61|66.41|68.73|66.53|68.29|66.09|0
1705579500000|2024-01-18 12:05:00|68.57|66.37|68.47|66.27|68.57|66.37|68.17|65.97|0
1705579800000|2024-01-18 12:10:00|68.49|66.29|68.33|66.13|68.53|66.33|68.21|66.01|0
1705580100000|2024-01-18 12:15:00|68.37|66.17|68.37|66.17|68.61|66.41|68.33|66.13|0
1705580400000|2024-01-18 12:20:00|68.35|66.15|68.13|65.93|68.37|66.17|68.13|65.93|0
1705580700000|2024-01-18 12:25:00|68.09|65.89|68.31|66.11|68.33|66.13|68.01|65.81|0
1705581000000|2024-01-18 12:30:00|68.29|66.09|68.32|66.12|68.36|66.16|68.13|65.93|0
1705581300000|2024-01-18 12:35:00|68.28|66.08|68.04|65.84|68.32|66.12|67.92|65.72|0
1705581600000|2024-01-18 12:40:00|68.08|65.88|68.16|65.96|68.32|66.12|67.98|65.78|0
1705581900000|2024-01-18 12:45:00|68.12|65.92|68.24|66.04|68.32|66.12|67.92|65.72|0
1705582200000|2024-01-18 12:50:00|68.2|66|68.18|65.98|68.24|66.04|68.12|65.92|0
1705582500000|2024-01-18 12:55:00|68.24|66.04|68.46|66.26|68.52|66.32|68.24|66.04|0
1705582800000|2024-01-18 13:00:00|68.48|66.28|68.32|66.12|68.64|66.44|68.24|66.04|0
1705583100000|2024-01-18 13:05:00|68.3|66.1|68.28|66.08|68.36|66.16|68.16|65.96|0
1705583400000|2024-01-18 13:10:00|68.32|66.12|68.27|66.07|68.35|66.15|68.15|65.95|0
1705583700000|2024-01-18 13:15:00|68.23|66.03|67.99|65.79|68.23|66.03|67.97|65.77|0
1705584000000|2024-01-18 13:20:00|67.95|65.75|68.07|65.87|68.07|65.87|67.95|65.75|0
1705584300000|2024-01-18 13:25:00|68.11|65.91|68.01|65.81|68.21|66.01|67.95|65.75|0
1705584600000|2024-01-18 13:30:00|68.49|66.29|68.11|65.91|68.67|66.47|67.99|65.79|0
1705584900000|2024-01-18 13:35:00|68.07|65.87|68.27|66.07|68.27|66.07|67.2|65|0
1705585200000|2024-01-18 13:40:00|68.23|66.03|69.23|67.03|69.31|67.11|68.19|65.99|0
1705585500000|2024-01-18 13:45:00|69.19|66.99|68.91|66.71|69.27|67.07|68.87|66.67|0
1705585800000|2024-01-18 13:50:00|68.95|66.75|68.95|66.75|69.07|66.87|68.75|66.55|0
1705586100000|2024-01-18 13:55:00|68.99|66.79|69.51|67.31|69.55|67.35|68.99|66.79|0
1705586400000|2024-01-18 14:00:00|69.47|67.27|69.11|66.91|69.47|67.27|68.9|66.7|0
1705586700000|2024-01-18 14:05:00|69.06|66.86|68.74|66.54|69.13|66.93|68.74|66.54|0
1705587000000|2024-01-18 14:10:00|68.78|66.58|68.14|65.94|68.78|66.58|67.98|65.78|0
1705587300000|2024-01-18 14:15:00|68.1|65.9|68.42|66.22|68.46|66.26|68.06|65.86|0
1705587600000|2024-01-18 14:20:00|68.46|66.26|68.86|66.66|69.22|67.02|68.46|66.26|0
1705587900000|2024-01-18 14:25:00|68.9|66.7|69.06|66.86|69.36|67.16|68.74|66.54|0
1705588200000|2024-01-18 14:30:00|68.98|66.78|68.69|66.49|69.18|66.98|68.41|66.21|0
1705588500000|2024-01-18 14:35:00|68.61|66.41|68.81|66.61|69.42|67.22|68.29|66.09|0
1705588800000|2024-01-18 14:40:00|68.73|66.53|69.29|67.09|69.52|67.32|68.29|66.09|0
1705589100000|2024-01-18 14:45:00|69.5|67.3|69.48|67.28|69.9|67.7|69.09|66.89|0
1705589400000|2024-01-18 14:50:00|69.46|67.26|69.9|67.7|70.07|67.87|69.37|67.17|0
1705589700000|2024-01-18 14:55:00|69.94|67.74|69.31|67.11|70.02|67.82|69.25|67.05|0
1705590000000|2024-01-18 15:00:00|69.25|67.05|69.86|67.66|70.06|67.86|68.93|66.73|0
1705590300000|2024-01-18 15:05:00|69.78|67.58|69.74|67.54|69.86|67.66|69.29|67.09|0
1705590600000|2024-01-18 15:10:00|69.69|67.49|68.8|66.6|69.78|67.58|68.76|66.56|0
1705590900000|2024-01-18 15:15:00|68.88|66.68|69.29|67.09|69.41|67.21|68.56|66.36|0
1705591200000|2024-01-18 15:20:00|69.25|67.05|69.04|66.84|69.81|67.61|68.96|66.76|0
1705591500000|2024-01-18 15:25:00|69.08|66.88|68.8|66.6|69.12|66.92|68.52|66.32|0
1705591800000|2024-01-18 15:30:00|68.72|66.52|68.56|66.36|69.4|67.2|68.4|66.2|0
1705592100000|2024-01-18 15:35:00|68.6|66.4|68.16|65.96|68.68|66.48|67.76|65.56|0
1705592400000|2024-01-18 15:40:00|68.08|65.88|67.95|65.75|68.47|66.27|67.88|65.68|0
1705592700000|2024-01-18 15:45:00|67.99|65.79|67.79|65.59|68.39|66.19|67.79|65.59|0
1705593000000|2024-01-18 15:50:00|67.75|65.55|68.11|65.91|68.39|66.19|67.68|65.48|0
1705593300000|2024-01-18 15:55:00|68.13|65.93|69.04|66.84|69.45|67.25|68.03|65.83|0
1705593600000|2024-01-18 16:00:00|69.2|67|69.97|67.77|70.01|67.81|69.04|66.84|0
1705593900000|2024-01-18 16:05:00|70.01|67.81|69.44|67.24|70.01|67.81|69.24|67.04|0
1705594200000|2024-01-18 16:10:00|69.4|67.2|69.12|66.92|69.48|67.28|69|66.8|0
1705594500000|2024-01-18 16:15:00|69.08|66.88|68.63|66.43|69.2|67|68.56|66.36|0
1705594800000|2024-01-18 16:20:00|68.71|66.51|68.55|66.35|68.8|66.6|68.35|66.15|0
1705595100000|2024-01-18 16:25:00|68.51|66.31|68.35|66.15|68.71|66.51|68.23|66.03|0
1705595400000|2024-01-18 16:30:00|68.27|66.07|67.99|65.79|68.47|66.27|67.95|65.75|0
1705595700000|2024-01-18 16:35:00|67.95|65.75|68.11|65.91|68.11|65.91|67.83|65.63|0
1705596000000|2024-01-18 16:40:00|68.13|65.93|68.63|66.43|68.75|66.55|68.13|65.93|0
1705596300000|2024-01-18 16:45:00|68.59|66.39|69.05|66.85|69.15|66.95|68.43|66.23|0
1705596600000|2024-01-18 16:50:00|69.07|66.87|68.39|66.19|69.07|66.87|68.19|65.99|0
1705596900000|2024-01-18 16:55:00|68.37|66.17|68.7|66.5|68.79|66.59|68.35|66.15|0
1705597200000|2024-01-18 17:00:00|68.66|66.46|70.45|68.25|70.49|68.29|68.58|66.38|0
1705597500000|2024-01-18 17:05:00|70.49|68.29|70.16|67.96|70.57|68.37|70.04|67.84|0
1705597800000|2024-01-18 17:10:00|70.2|68|70.24|68.04|70.98|68.78|70.08|67.88|0
1705598100000|2024-01-18 17:15:00|70.28|68.08|70.32|68.12|70.44|68.24|69.67|67.47|0
1705598400000|2024-01-18 17:20:00|70.28|68.08|70.52|68.32|70.63|68.43|70.12|67.92|0
1705598700000|2024-01-18 17:25:00|70.48|68.28|70.15|67.95|70.56|68.36|70.03|67.83|0
1705599000000|2024-01-18 17:30:00|70.11|67.91|70.97|68.77|71.01|68.81|70.11|67.91|0
1705599300000|2024-01-18 17:35:00|70.89|68.69|70.31|68.11|71.1|68.9|70.31|68.11|0
1705599600000|2024-01-18 17:40:00|70.36|68.16|70.27|68.07|70.72|68.52|70.21|68.01|0
1705599900000|2024-01-18 17:45:00|70.31|68.11|70.11|67.91|70.31|68.11|70.03|67.83|0
1705600200000|2024-01-18 17:50:00|70.15|67.95|70.6|68.4|70.8|68.6|70.03|67.83|0
1705600500000|2024-01-18 17:55:00|70.64|68.44|70.8|68.6|71.01|68.81|70.52|68.32|0
1705600800000|2024-01-18 18:00:00|70.84|68.64|71.42|69.22|71.5|69.3|70.84|68.64|0
1705601100000|2024-01-18 18:05:00|71.38|69.18|71.3|69.1|71.98|69.78|71.17|68.97|0
1705601400000|2024-01-18 18:10:00|71.25|69.05|71.46|69.26|71.79|69.59|71.21|69.01|0
1705601700000|2024-01-18 18:15:00|71.54|69.34|71.54|69.34|71.75|69.55|71.17|68.97|0
1705602000000|2024-01-18 18:20:00|71.62|69.42|71.78|69.58|72.2|70|70.58|68.38|0
1705602300000|2024-01-18 18:25:00|72.03|69.83|71.82|69.62|72.11|69.91|71.4|69.2|0
1705602600000|2024-01-18 18:30:00|71.86|69.66|70.95|68.75|71.86|69.66|70.91|68.71|0
1705602900000|2024-01-18 18:35:00|70.99|68.79|70.33|68.13|71.05|68.85|70.29|68.09|0
1705603200000|2024-01-18 18:40:00|70.29|68.09|69.92|67.72|70.54|68.34|69.76|67.56|0
1705603500000|2024-01-18 18:45:00|69.84|67.64|69.88|67.68|70.17|67.97|69.72|67.52|0
1705603800000|2024-01-18 18:50:00|69.92|67.72|69.64|67.44|69.92|67.72|69.52|67.32|0
1705604100000|2024-01-18 18:55:00|69.68|67.48|69.72|67.52|69.76|67.56|69.47|67.27|0
1705604400000|2024-01-18 19:00:00|69.59|67.39|68.66|66.46|69.59|67.39|68.04|65.84|0
1705604700000|2024-01-18 19:05:00|68.7|66.5|68.44|66.24|68.7|66.5|68.34|66.14|0
1705605000000|2024-01-18 19:10:00|68.46|66.26|68.06|65.86|68.5|66.3|67.94|65.74|0
1705605300000|2024-01-18 19:15:00|68.02|65.82|67.82|65.62|68.1|65.9|67.58|65.38|0
1705605600000|2024-01-18 19:20:00|67.78|65.58|66.83|64.63|68.02|65.82|66.67|64.47|0
1705605900000|2024-01-18 19:25:00|66.79|64.59|67.5|65.3|69.35|67.15|66.71|64.51|0
1705606200000|2024-01-18 19:30:00|67.46|65.26|67.5|65.3|67.54|65.34|67.03|64.83|0
1705606500000|2024-01-18 19:35:00|67.54|65.34|67.46|65.26|67.54|65.34|67.1|64.9|0
1705606800000|2024-01-18 19:40:00|67.42|65.22|67.97|65.77|68.05|65.85|67.3|65.1|0
1705607100000|2024-01-18 19:45:00|67.99|65.79|67.93|65.73|68.6|66.4|67.65|65.45|0
1705607400000|2024-01-18 19:50:00|67.85|65.65|67.45|65.25|67.93|65.73|67.14|64.94|0
1705607700000|2024-01-18 19:55:00|67.37|65.17|67.32|65.12|67.61|65.41|67.14|64.94|0
1705608000000|2024-01-18 20:00:00|67.33|65.13|67.22|65.02|67.57|65.37|67.14|64.94|0
1705608300000|2024-01-18 20:05:00|67.25|65.05|66.67|64.47|67.41|65.21|66.55|64.35|0
1705608600000|2024-01-18 20:10:00|66.59|64.39|66.9|64.7|66.9|64.7|66.51|64.31|0
1705608900000|2024-01-18 20:15:00|66.94|64.74|66.86|64.66|66.94|64.74|66.51|64.31|0
1705609200000|2024-01-18 20:20:00|66.94|64.74|66.66|64.46|67|64.8|66.43|64.23|0
1705609500000|2024-01-18 20:25:00|66.62|64.42|66.27|64.07|66.66|64.46|66.27|64.07|0
1705609800000|2024-01-18 20:30:00|66.24|64.04|66.27|64.07|66.47|64.27|66.12|63.92|0
1705610100000|2024-01-18 20:35:00|66.31|64.11|66.78|64.58|66.78|64.58|66.2|64|0
1705610400000|2024-01-18 20:40:00|66.89|64.69|66.35|64.15|67.05|64.85|66.27|64.07|0
1705610700000|2024-01-18 20:45:00|66.39|64.19|66.29|64.09|66.43|64.23|66.04|63.84|0
1705611000000|2024-01-18 20:50:00|66.23|64.03|66.07|63.87|66.31|64.11|65.31|63.11|0
1705611300000|2024-01-18 20:55:00|66.04|63.84|66.27|64.07|66.54|64.34|65.8|63.6|0
1705611600000|2024-01-18 21:00:00|66.19|63.99|66.65|64.45|66.85|64.65|66.19|63.99|0
1705611900000|2024-01-18 21:05:00|66.69|64.49|66.46|64.26|66.77|64.57|66.46|64.26|0
1705612200000|2024-01-18 21:10:00|66.5|64.3|66.42|64.22|66.69|64.49|66.42|64.22|0
1705612500000|2024-01-18 21:15:00|66.48|64.08|66.21|63.81|66.48|64.08|66.21|63.81|0
1705612800000|2024-01-18 21:20:00|66.17|63.77|66.09|63.69|66.17|63.77|65.94|63.54|0
1705613100000|2024-01-18 21:25:00|66.07|63.67|66.01|63.61|66.13|63.73|66.01|63.61|0
1705613400000|2024-01-18 21:30:00|66.05|63.65|66.01|63.61|66.09|63.69|66.01|63.61|0
1705613700000|2024-01-18 21:35:00|66.03|63.63|66.09|63.69|66.13|63.73|66.01|63.61|0
1705614000000|2024-01-18 21:40:00|66.11|63.71|66.16|63.76|66.16|63.76|66.09|63.69|0
1705614300000|2024-01-18 21:45:00|66.2|63.8|66.16|63.76|66.28|63.88|66.12|63.72|0
1705614600000|2024-01-18 21:50:00|66.12|63.72|66.04|63.64|66.16|63.76|66.01|63.61|0
1705614900000|2024-01-18 21:55:00|66.01|63.61|66.29|63.89|66.31|63.91|66.01|63.61|0
1705615200000|2024-01-18 22:00:00|66.27|63.87|66.25|63.85|66.33|63.93|66.21|63.81|0
1705615500000|2024-01-18 22:05:00|66.24|63.84|66.25|63.85|66.25|63.85|66.24|63.84|0
1705615800000|2024-01-18 22:10:00|66.24|63.84|66.24|63.84|66.25|63.85|66.23|63.83|0
1705616100000|2024-01-18 22:15:00|66.25|63.85|66.24|63.84|66.25|63.85|66.24|63.84|0
1705616700000|2024-01-18 22:25:00|66.22|63.82|66.21|63.81|66.22|63.82|66.21|63.81|0
1705617300000|2024-01-18 22:35:00|66.2|63.8|66.22|63.82|66.22|63.82|66.2|63.8|0
1705617600000|2024-01-18 22:40:00|66.21|63.81|66.21|63.81|66.21|63.81|66.21|63.81|0
1705617900000|2024-01-18 22:45:00|66.22|63.82|66.22|63.82|66.22|63.82|66.22|63.82|0
1705618200000|2024-01-18 22:50:00|66.21|63.81|66.21|63.81|66.21|63.81|66.21|63.81|0
1705618500000|2024-01-18 22:55:00|66.22|63.82|66.19|63.79|66.22|63.82|66.17|63.77|0
1705618800000|2024-01-18 23:00:00|66.2|63.8|66.49|64.09|66.59|64.19|66.2|63.8|0
1705619100000|2024-01-18 23:05:00|66.47|64.07|66.45|64.05|66.53|64.13|66.3|63.9|0
1705619400000|2024-01-18 23:10:00|66.49|64.09|66.26|63.86|66.53|64.13|66.22|63.82|0
1705619700000|2024-01-18 23:15:00|66.29|63.89|66.22|63.82|66.33|63.93|66.04|63.64|0
1705620000000|2024-01-18 23:20:00|66.24|63.84|66.21|63.81|66.25|63.85|66.1|63.7|0
1705620300000|2024-01-18 23:25:00|66.2|63.8|66.21|63.81|66.23|63.83|66.14|63.74|0
1705620600000|2024-01-18 23:30:00|66.23|63.83|66.29|63.89|66.37|63.97|66.17|63.77|0
1705620900000|2024-01-18 23:35:00|66.25|63.85|66.21|63.81|66.29|63.89|66.17|63.77|0
1705621200000|2024-01-18 23:40:00|66.17|63.77|66.17|63.77|66.29|63.89|66.09|63.69|0
1705621500000|2024-01-18 23:45:00|66.13|63.73|66.25|63.85|66.36|63.96|66.09|63.69|0
1705621800000|2024-01-18 23:50:00|66.23|63.83|65.9|63.5|66.23|63.83|65.82|63.42|0
1705622100000|2024-01-18 23:55:00|65.92|63.52|65.67|63.27|65.97|63.57|65.63|63.23|0
1705622400000|2024-01-19 00:00:00|65.7|63.3|65.82|63.42|65.86|63.46|65.63|63.23|0
1705622700000|2024-01-19 00:05:00|65.78|63.38|65.93|63.53|65.97|63.57|65.74|63.34|0
1705623000000|2024-01-19 00:10:00|65.95|63.55|66.05|63.65|66.12|63.72|65.95|63.55|0
1705623300000|2024-01-19 00:15:00|66.07|63.67|65.85|63.45|66.12|63.72|65.85|63.45|0
1705623600000|2024-01-19 00:20:00|65.81|63.41|65.72|63.32|65.81|63.41|65.66|63.26|0
1705623900000|2024-01-19 00:25:00|65.7|63.3|65.62|63.22|65.74|63.34|65.62|63.22|0
1705624200000|2024-01-19 00:30:00|65.58|63.18|65.62|63.22|65.7|63.3|65.58|63.18|0
1705624500000|2024-01-19 00:35:00|65.66|63.26|65.62|63.22|65.73|63.33|65.58|63.18|0
1705624800000|2024-01-19 00:40:00|65.66|63.26|65.81|63.41|65.81|63.41|65.62|63.22|0
1705625100000|2024-01-19 00:45:00|65.85|63.45|65.96|63.56|66|63.6|65.81|63.41|0
1705625400000|2024-01-19 00:50:00|66|63.6|65.92|63.52|66.02|63.62|65.92|63.52|0
1705625700000|2024-01-19 00:55:00|65.96|63.56|65.84|63.44|65.96|63.56|65.81|63.41|0
1705626000000|2024-01-19 01:00:00|65.8|63.4|65.65|63.25|65.8|63.4|65.65|63.25|0
1705626300000|2024-01-19 01:05:00|65.69|63.29|65.92|63.52|66.03|63.63|65.69|63.29|0
1705626600000|2024-01-19 01:10:00|65.88|63.48|65.8|63.4|65.92|63.52|65.69|63.29|0
1705626900000|2024-01-19 01:15:00|65.78|63.38|66.07|63.67|66.15|63.75|65.76|63.36|0
1705627200000|2024-01-19 01:20:00|66.11|63.71|66.26|63.86|66.34|63.94|66.07|63.67|0
1705627500000|2024-01-19 01:25:00|66.3|63.9|66.26|63.86|66.45|64.05|66.14|63.74|0
1705627800000|2024-01-19 01:30:00|66.12|63.92|65.97|63.77|66.2|64|65.95|63.75|0
1705628100000|2024-01-19 01:35:00|66|63.8|65.73|63.53|66|63.8|65.73|63.53|0
1705628400000|2024-01-19 01:40:00|65.75|63.55|65.83|63.63|65.85|63.65|65.73|63.53|0
1705628700000|2024-01-19 01:45:00|65.81|63.61|65.81|63.61|65.89|63.69|65.77|63.57|0
1705629000000|2024-01-19 01:50:00|65.85|63.65|65.65|63.45|65.85|63.65|65.61|63.41|0
1705629300000|2024-01-19 01:55:00|65.61|63.41|65.57|63.37|65.69|63.49|65.54|63.34|0
1705629600000|2024-01-19 02:00:00|65.61|63.41|65.65|63.45|65.69|63.49|65.54|63.34|0
1705629900000|2024-01-19 02:05:00|65.61|63.41|65.65|63.45|65.8|63.6|65.57|63.37|0
1705630200000|2024-01-19 02:10:00|65.67|63.47|65.61|63.41|65.8|63.6|65.53|63.33|0
1705630500000|2024-01-19 02:15:00|65.57|63.37|65.72|63.52|65.72|63.52|65.57|63.37|0
1705630800000|2024-01-19 02:20:00|65.7|63.5|65.65|63.45|65.84|63.64|65.65|63.45|0
1705631100000|2024-01-19 02:25:00|65.67|63.47|65.64|63.44|65.76|63.56|65.57|63.37|0
1705631400000|2024-01-19 02:30:00|65.68|63.48|65.64|63.44|65.76|63.56|65.6|63.4|0
1705631700000|2024-01-19 02:35:00|65.68|63.48|65.72|63.52|65.76|63.56|65.68|63.48|0
1705632000000|2024-01-19 02:40:00|65.76|63.56|65.74|63.54|65.83|63.63|65.68|63.48|0
1705632300000|2024-01-19 02:45:00|65.72|63.52|65.37|63.17|65.72|63.52|65.33|63.13|0
1705632600000|2024-01-19 02:50:00|65.39|63.19|65.5|63.3|65.56|63.36|65.33|63.13|0
1705632900000|2024-01-19 02:55:00|65.48|63.28|65.48|63.28|65.56|63.36|65.45|63.25|0
1705633200000|2024-01-19 03:00:00|65.52|63.32|65.33|63.13|65.52|63.32|65.25|63.05|0
1705633500000|2024-01-19 03:05:00|65.29|63.09|65.37|63.17|65.44|63.24|65.29|63.09|0
1705633800000|2024-01-19 03:10:00|65.39|63.19|65.38|63.18|65.4|63.2|65.33|63.13|0
1705634100000|2024-01-19 03:15:00|65.4|63.2|65.36|63.16|65.4|63.2|65.33|63.13|0
1705634400000|2024-01-19 03:20:00|65.4|63.2|65.51|63.31|65.55|63.35|65.38|63.18|0
1705634700000|2024-01-19 03:25:00|65.53|63.33|65.48|63.28|65.55|63.35|65.48|63.28|0
1705635000000|2024-01-19 03:30:00|65.51|63.31|65.47|63.27|65.59|63.39|65.44|63.24|0
1705635300000|2024-01-19 03:35:00|65.51|63.31|65.4|63.2|65.51|63.31|65.4|63.2|0
1705635600000|2024-01-19 03:40:00|65.43|63.23|65.47|63.27|65.51|63.31|65.4|63.2|0
1705635900000|2024-01-19 03:45:00|65.43|63.23|65.43|63.23|65.55|63.35|65.43|63.23|0
1705636200000|2024-01-19 03:50:00|65.47|63.27|65.39|63.19|65.47|63.27|65.37|63.17|0
1705636500000|2024-01-19 03:55:00|65.35|63.15|65.35|63.15|65.39|63.19|65.31|63.11|0
1705636800000|2024-01-19 04:00:00|65.31|63.11|65.39|63.19|65.43|63.23|65.31|63.11|0
1705637100000|2024-01-19 04:05:00|65.35|63.15|65.43|63.23|65.43|63.23|65.31|63.11|0
1705637400000|2024-01-19 04:10:00|65.46|63.26|65.5|63.3|65.5|63.3|65.46|63.26|0
1705637700000|2024-01-19 04:15:00|65.46|63.26|65.42|63.22|65.5|63.3|65.42|63.22|0
1705638000000|2024-01-19 04:20:00|65.39|63.19|65.38|63.18|65.46|63.26|65.35|63.15|0
1705638300000|2024-01-19 04:25:00|65.42|63.22|65.5|63.3|65.5|63.3|65.38|63.18|0
1705638600000|2024-01-19 04:30:00|65.46|63.26|65.54|63.34|65.57|63.37|65.46|63.26|0
1705638900000|2024-01-19 04:35:00|65.56|63.36|65.46|63.26|65.57|63.37|65.46|63.26|0
1705639200000|2024-01-19 04:40:00|65.44|63.24|65.42|63.22|65.46|63.26|65.42|63.22|0
1705639500000|2024-01-19 04:45:00|65.46|63.26|65.49|63.29|65.49|63.29|65.46|63.26|0
1705639800000|2024-01-19 04:50:00|65.53|63.33|65.53|63.33|65.57|63.37|65.49|63.29|0
1705640100000|2024-01-19 04:55:00|65.55|63.35|65.53|63.33|65.57|63.37|65.53|63.33|0
1705640400000|2024-01-19 05:00:00|65.49|63.29|65.37|63.17|65.49|63.29|65.34|63.14|0
1705640700000|2024-01-19 05:05:00|65.41|63.21|65.45|63.25|65.53|63.33|65.39|63.19|0
1705641000000|2024-01-19 05:10:00|65.49|63.29|65.37|63.17|65.49|63.29|65.37|63.17|0
1705641300000|2024-01-19 05:15:00|65.33|63.13|65.45|63.25|65.47|63.27|65.33|63.13|0
1705641600000|2024-01-19 05:20:00|65.41|63.21|65.41|63.21|65.49|63.29|65.37|63.17|0
1705641900000|2024-01-19 05:25:00|65.43|63.23|65.37|63.17|65.45|63.25|65.37|63.17|0
1705642200000|2024-01-19 05:30:00|65.33|63.13|65.52|63.32|65.52|63.32|65.33|63.13|0
1705642500000|2024-01-19 05:35:00|65.56|63.36|65.71|63.51|65.75|63.55|65.48|63.28|0
1705642800000|2024-01-19 05:40:00|65.75|63.55|65.67|63.47|65.79|63.59|65.67|63.47|0
1705643100000|2024-01-19 05:45:00|65.71|63.51|65.75|63.55|65.79|63.59|65.71|63.51|0
1705643400000|2024-01-19 05:50:00|65.71|63.51|65.82|63.62|65.86|63.66|65.69|63.49|0
1705643700000|2024-01-19 05:55:00|65.84|63.64|65.88|63.68|65.94|63.74|65.82|63.62|0
1705644000000|2024-01-19 06:00:00|65.9|63.7|65.82|63.62|65.94|63.74|65.78|63.58|0
1705644300000|2024-01-19 06:05:00|65.78|63.58|65.67|63.47|65.82|63.62|65.59|63.39|0
1705644600000|2024-01-19 06:10:00|65.63|63.43|65.51|63.31|65.72|63.52|65.51|63.31|0
1705644900000|2024-01-19 06:15:00|65.55|63.35|65.47|63.27|65.55|63.35|65.47|63.27|0
1705645200000|2024-01-19 06:20:00|65.51|63.31|65.51|63.31|65.55|63.35|65.47|63.27|0
1705645500000|2024-01-19 06:25:00|65.55|63.35|65.66|63.46|65.66|63.46|65.47|63.27|0
1705645800000|2024-01-19 06:30:00|65.62|63.42|65.62|63.42|65.7|63.5|65.54|63.34|0
1705646100000|2024-01-19 06:35:00|65.58|63.38|65.5|63.3|65.62|63.42|65.47|63.27|0
1705646400000|2024-01-19 06:40:00|65.54|63.34|65.5|63.3|65.58|63.38|65.31|63.11|0
1705646700000|2024-01-19 06:45:00|65.46|63.26|65.46|63.26|65.5|63.3|65.43|63.23|0
1705647000000|2024-01-19 06:50:00|65.42|63.22|65.46|63.26|65.5|63.3|65.42|63.22|0
1705647300000|2024-01-19 06:55:00|65.5|63.3|65.42|63.22|65.5|63.3|65.38|63.18|0
1705647600000|2024-01-19 07:00:00|65.5|63.3|65.48|63.28|65.65|63.45|65.42|63.22|0
1705647900000|2024-01-19 07:05:00|65.46|63.26|65.46|63.26|65.61|63.41|65.34|63.14|0
1705648200000|2024-01-19 07:10:00|65.5|63.3|65.57|63.37|65.65|63.45|65.5|63.3|0
1705648500000|2024-01-19 07:15:00|65.55|63.35|64.56|62.36|65.57|63.37|64.54|62.34|0
1705648800000|2024-01-19 07:20:00|64.58|62.38|64.81|62.61|64.92|62.72|64.5|62.3|0
1705649100000|2024-01-19 07:25:00|64.77|62.57|64.8|62.6|65.03|62.83|64.77|62.57|0
1705649400000|2024-01-19 07:30:00|64.77|62.57|64.69|62.49|64.84|62.64|64.54|62.34|0
1705649700000|2024-01-19 07:35:00|64.71|62.51|63.73|61.53|65.89|63.69|63.73|61.53|0
1705650000000|2024-01-19 07:40:00|63.71|61.51|63.72|61.52|63.84|61.64|63.65|61.45|0
1705650300000|2024-01-19 07:45:00|63.76|61.56|63.72|61.52|63.99|61.79|63.72|61.52|0
1705650600000|2024-01-19 07:50:00|63.76|61.56|63.57|61.37|63.76|61.56|63.57|61.37|0
1705650900000|2024-01-19 07:55:00|63.61|61.41|63.76|61.56|63.78|61.58|63.61|61.41|0
1705651200000|2024-01-19 08:00:00|63.8|61.6|63.83|61.63|63.91|61.71|63.64|61.44|0
1705651500000|2024-01-19 08:05:00|63.79|61.59|64.06|61.86|64.09|61.89|63.76|61.56|0
1705651800000|2024-01-19 08:10:00|64.04|61.84|63.85|61.65|64.17|61.97|63.85|61.65|0
1705652100000|2024-01-19 08:15:00|63.83|61.63|63.89|61.69|64.05|61.85|63.68|61.48|0
1705652400000|2024-01-19 08:20:00|63.87|61.67|63.68|61.48|64.02|61.82|63.68|61.48|0
1705652700000|2024-01-19 08:25:00|63.64|61.44|63.9|61.7|63.9|61.7|63.64|61.44|0
1705653000000|2024-01-19 08:30:00|63.94|61.74|64.01|61.81|64.28|62.08|63.94|61.74|0
1705653300000|2024-01-19 08:35:00|64.05|61.85|63.94|61.74|64.18|61.98|63.9|61.7|0
1705653600000|2024-01-19 08:40:00|63.9|61.7|64.01|61.81|64.2|62|63.86|61.66|0
1705653900000|2024-01-19 08:45:00|64.05|61.85|63.71|61.51|64.16|61.96|63.71|61.51|0
1705654200000|2024-01-19 08:50:00|63.69|61.49|63.63|61.43|63.75|61.55|63.59|61.39|0
1705654500000|2024-01-19 08:55:00|63.67|61.47|63.26|61.06|63.67|61.47|63.26|61.06|0
1705654800000|2024-01-19 09:00:00|63.29|61.09|62.99|60.79|63.35|61.15|62.92|60.72|0
1705655100000|2024-01-19 09:05:00|63.03|60.83|62.92|60.72|63.22|61.02|62.92|60.72|0
1705655400000|2024-01-19 09:10:00|62.96|60.76|62.47|60.27|63.07|60.87|62.47|60.27|0
1705655700000|2024-01-19 09:15:00|62.44|60.24|62.51|60.31|62.55|60.35|62.36|60.16|0
1705656000000|2024-01-19 09:20:00|62.53|60.33|62.25|60.05|62.53|60.33|62.21|60.01|0
1705656300000|2024-01-19 09:25:00|62.29|60.09|62.27|60.07|62.32|60.12|62.17|59.97|0
1705656600000|2024-01-19 09:30:00|62.28|60.08|62.76|60.56|62.76|60.56|62.28|60.08|0
1705656900000|2024-01-19 09:35:00|62.8|60.6|63.02|60.82|63.1|60.9|62.8|60.6|0
1705657200000|2024-01-19 09:40:00|63.06|60.86|63.24|61.04|63.28|61.08|63.06|60.86|0
1705657500000|2024-01-19 09:45:00|63.26|61.06|63.04|60.84|63.32|61.12|63.02|60.82|0
1705657800000|2024-01-19 09:50:00|63.06|60.86|65.62|63.42|65.92|63.72|63.02|60.82|0
1705658100000|2024-01-19 09:55:00|65.58|63.38|65.28|63.08|65.58|63.38|65.28|63.08|0
1705658400000|2024-01-19 10:00:00|65.3|63.1|65.35|63.15|65.5|63.3|65.3|63.1|0
1705658700000|2024-01-19 10:05:00|65.39|63.19|65.31|63.11|65.43|63.23|65.24|63.04|0
1705659000000|2024-01-19 10:10:00|65.35|63.15|65.35|63.15|65.43|63.23|65.24|63.04|0
1705659300000|2024-01-19 10:15:00|65.39|63.19|65.54|63.34|65.73|63.53|65.39|63.19|0
1705659600000|2024-01-19 10:20:00|65.5|63.3|65.5|63.3|65.54|63.34|65.39|63.19|0
1705659900000|2024-01-19 10:25:00|65.54|63.34|65.57|63.37|65.73|63.53|65.54|63.34|0
1705660200000|2024-01-19 10:30:00|65.55|63.35|65.53|63.33|65.69|63.49|65.5|63.3|0
1705660500000|2024-01-19 10:35:00|65.57|63.37|65.27|63.07|65.57|63.37|65.19|62.99|0
1705660800000|2024-01-19 10:40:00|65.23|63.03|65.3|63.1|65.34|63.14|65.15|62.95|0
1705661100000|2024-01-19 10:45:00|65.32|63.12|65.17|62.97|65.34|63.14|65.17|62.97|0
1705661400000|2024-01-19 10:50:00|65.11|62.91|65.06|62.86|65.23|63.03|65|62.8|0
1705661700000|2024-01-19 10:55:00|65.08|62.88|65.15|62.95|65.15|62.95|64.89|62.69|0
1705662000000|2024-01-19 11:00:00|65.19|62.99|65.11|62.91|65.3|63.1|65|62.8|0
1705662300000|2024-01-19 11:05:00|65.07|62.87|65|62.8|65.11|62.91|64.96|62.76|0
1705662600000|2024-01-19 11:10:00|64.96|62.76|64.84|62.64|65|62.8|64.77|62.57|0
1705662900000|2024-01-19 11:15:00|64.88|62.68|64.96|62.76|65.03|62.83|64.81|62.61|0
1705663200000|2024-01-19 11:20:00|64.98|62.78|64.84|62.64|65.03|62.83|64.8|62.6|0
1705663500000|2024-01-19 11:25:00|64.88|62.68|64.92|62.72|64.99|62.79|64.88|62.68|0
1705663800000|2024-01-19 11:30:00|64.95|62.75|64.47|62.27|64.95|62.75|64.43|62.23|0
1705664100000|2024-01-19 11:35:00|64.5|62.3|64.84|62.64|64.88|62.68|64.43|62.23|0
1705664400000|2024-01-19 11:40:00|64.88|62.68|64.84|62.64|64.95|62.75|64.78|62.58|0
1705664700000|2024-01-19 11:45:00|64.82|62.62|64.88|62.68|64.91|62.71|64.8|62.6|0
1705665000000|2024-01-19 11:50:00|64.84|62.64|65.14|62.94|65.14|62.94|64.84|62.64|0
1705665300000|2024-01-19 11:55:00|65.17|62.97|64.93|62.73|65.17|62.97|64.87|62.67|0
1705665600000|2024-01-19 12:00:00|64.95|62.75|64.98|62.78|65.17|62.97|64.91|62.71|0
1705665900000|2024-01-19 12:05:00|65.02|62.82|65.1|62.9|65.1|62.9|64.91|62.71|0
1705666200000|2024-01-19 12:10:00|65.13|62.93|65.13|62.93|65.28|63.08|65.09|62.89|0
1705666500000|2024-01-19 12:15:00|65.17|62.97|65.36|63.16|65.36|63.16|65.11|62.91|0
1705666800000|2024-01-19 12:20:00|65.32|63.12|65.47|63.27|65.51|63.31|65.28|63.08|0
1705667100000|2024-01-19 12:25:00|65.45|63.25|65.47|63.27|65.51|63.31|65.3|63.1|0
1705667400000|2024-01-19 12:30:00|65.5|63.3|65.43|63.23|65.54|63.34|65.35|63.15|0
1705667700000|2024-01-19 12:35:00|65.39|63.19|65.31|63.11|65.5|63.3|65.31|63.11|0
1705668000000|2024-01-19 12:40:00|65.35|63.15|65.61|63.41|65.69|63.49|65.35|63.15|0
1705668300000|2024-01-19 12:45:00|65.69|63.49|65.5|63.3|65.69|63.49|65.5|63.3|0
1705668600000|2024-01-19 12:50:00|65.46|63.26|65.16|62.96|65.46|63.26|65.08|62.88|0
1705668900000|2024-01-19 12:55:00|65.12|62.92|64.82|62.62|65.12|62.92|64.75|62.55|0
1705669200000|2024-01-19 13:00:00|64.78|62.58|64.48|62.28|64.78|62.58|64.3|62.1|0
1705669500000|2024-01-19 13:05:00|64.45|62.25|64.15|61.95|64.56|62.36|64.11|61.91|0
1705669800000|2024-01-19 13:10:00|64.18|61.98|64.07|61.87|64.3|62.1|64|61.8|0
1705670100000|2024-01-19 13:15:00|64.03|61.83|64.14|61.94|64.18|61.98|63.96|61.76|0
1705670400000|2024-01-19 13:20:00|64.07|61.87|64.29|62.09|64.37|62.17|64.03|61.83|0
1705670700000|2024-01-19 13:25:00|64.33|62.13|64.63|62.43|64.63|62.43|64.33|62.13|0
1705671000000|2024-01-19 13:30:00|64.66|62.46|64.64|62.44|64.81|62.61|64.36|62.16|0
1705671300000|2024-01-19 13:35:00|64.62|62.42|64.7|62.5|64.74|62.54|64.55|62.35|0
1705671600000|2024-01-19 13:40:00|64.74|62.54|65.15|62.95|65.22|63.02|64.7|62.5|0
1705671900000|2024-01-19 13:45:00|65.11|62.91|65.11|62.91|65.18|62.98|64.92|62.72|0
1705672200000|2024-01-19 13:50:00|65.07|62.87|65.22|63.02|65.3|63.1|65.07|62.87|0
1705672500000|2024-01-19 13:55:00|65.26|63.06|65.43|63.23|65.6|63.4|65.22|63.02|0
1705672800000|2024-01-19 14:00:00|65.44|63.24|65.56|63.36|65.78|63.58|65.33|63.13|0
1705673100000|2024-01-19 14:05:00|65.52|63.32|65.56|63.36|65.63|63.43|65.29|63.09|0
1705673400000|2024-01-19 14:10:00|65.52|63.32|65.97|63.77|66.01|63.81|65.48|63.28|0
1705673700000|2024-01-19 14:15:00|66.03|63.83|66.05|63.85|66.08|63.88|65.86|63.66|0
1705674000000|2024-01-19 14:20:00|66.08|63.88|65.74|63.54|66.12|63.92|65.74|63.54|0
1705674300000|2024-01-19 14:25:00|65.85|63.65|66.73|64.53|66.96|64.76|65.85|63.65|0
1705674600000|2024-01-19 14:30:00|66.85|64.65|66.6|64.4|67.16|64.96|65.82|63.62|0
1705674900000|2024-01-19 14:35:00|66.64|64.44|66.83|64.63|66.99|64.79|66.37|64.17|0
1705675200000|2024-01-19 14:40:00|66.87|64.67|66.95|64.75|67.06|64.86|66.56|64.36|0
1705675500000|2024-01-19 14:45:00|66.98|64.78|67.63|65.43|68.02|65.82|66.79|64.59|0
1705675800000|2024-01-19 14:50:00|67.59|65.39|66.9|64.7|67.87|65.67|66.33|64.13|0
1705676100000|2024-01-19 14:55:00|66.94|64.74|66.74|64.54|67.09|64.89|66.7|64.5|0
1705676400000|2024-01-19 15:00:00|66.76|64.56|66.43|64.23|67.01|64.81|65.9|63.7|0
1705676700000|2024-01-19 15:05:00|66.47|64.27|67.63|65.43|67.94|65.74|66.36|64.16|0
1705677000000|2024-01-19 15:10:00|67.71|65.51|67.47|65.27|67.78|65.58|67.16|64.96|0
1705677300000|2024-01-19 15:15:00|67.43|65.23|66.74|64.54|67.55|65.35|66.55|64.35|0
1705677600000|2024-01-19 15:20:00|66.7|64.5|67.35|65.15|67.81|65.61|66.35|64.15|0
1705677900000|2024-01-19 15:25:00|67.39|65.19|66.37|64.17|67.39|65.19|66.37|64.17|0
1705678200000|2024-01-19 15:30:00|66.45|64.25|67.18|64.98|67.37|65.17|66.45|64.25|0
1705678500000|2024-01-19 15:35:00|67.14|64.94|66.6|64.4|67.14|64.94|66.37|64.17|0
1705678800000|2024-01-19 15:40:00|66.56|64.36|65.99|63.79|66.75|64.55|65.99|63.79|0
1705679100000|2024-01-19 15:45:00|66.02|63.82|66.33|64.13|66.33|64.13|65.8|63.6|0
1705679400000|2024-01-19 15:50:00|66.29|64.09|65.91|63.71|66.6|64.4|65.91|63.71|0
1705679700000|2024-01-19 15:55:00|65.87|63.67|65.75|63.55|66.06|63.86|65.45|63.25|0
1705680000000|2024-01-19 16:00:00|65.72|63.52|65.6|63.4|66.13|63.93|65.41|63.21|0
1705680300000|2024-01-19 16:05:00|65.68|63.48|65.19|62.99|65.68|63.48|65.04|62.84|0
1705680600000|2024-01-19 16:10:00|65.15|62.95|65|62.8|65.15|62.95|64.36|62.16|0
1705680900000|2024-01-19 16:15:00|64.96|62.76|64.73|62.53|65|62.8|64.44|62.24|0
1705681200000|2024-01-19 16:20:00|64.7|62.5|64.62|62.42|64.92|62.72|64.62|62.42|0
1705681500000|2024-01-19 16:25:00|64.58|62.38|64.84|62.64|64.92|62.72|64.47|62.27|0
1705681800000|2024-01-19 16:30:00|64.88|62.68|65.52|63.32|66.13|63.93|64.8|62.6|0
1705682100000|2024-01-19 16:35:00|65.48|63.28|65.74|63.54|65.93|63.73|65.48|63.28|0
1705682400000|2024-01-19 16:40:00|65.78|63.58|65.74|63.54|66.08|63.88|65.67|63.47|0
1705682700000|2024-01-19 16:45:00|65.78|63.58|65.97|63.77|66.12|63.92|65.71|63.51|0
1705683000000|2024-01-19 16:50:00|66.01|63.81|65.55|63.35|66.01|63.81|65.29|63.09|0
1705683300000|2024-01-19 16:55:00|65.59|63.39|65.1|62.9|65.74|63.54|65.02|62.82|0
1705683600000|2024-01-19 17:00:00|65.06|62.86|65.14|62.94|65.32|63.12|64.87|62.67|0
1705683900000|2024-01-19 17:05:00|65.1|62.9|65.43|63.23|65.43|63.23|65.06|62.86|0
1705684200000|2024-01-19 17:10:00|65.45|63.25|65.32|63.12|66|63.8|65.21|63.01|0
1705684500000|2024-01-19 17:15:00|65.28|63.08|65.17|62.97|65.36|63.16|64.94|62.74|0
1705684800000|2024-01-19 17:20:00|65.13|62.93|64.68|62.48|65.32|63.12|64.64|62.44|0
1705685100000|2024-01-19 17:25:00|64.72|62.52|64.35|62.15|64.79|62.59|64.2|62|0
1705685400000|2024-01-19 17:30:00|64.31|62.11|63.83|61.63|64.38|62.18|63.51|61.31|0
1705685700000|2024-01-19 17:35:00|63.79|61.59|63.94|61.74|63.94|61.74|63.38|61.18|0
1705686000000|2024-01-19 17:40:00|63.9|61.7|63.79|61.59|64.42|62.22|63.79|61.59|0
1705686300000|2024-01-19 17:45:00|63.82|61.62|63.97|61.77|64.23|62.03|63.79|61.59|0
1705686600000|2024-01-19 17:50:00|63.93|61.73|63.45|61.25|63.93|61.73|63.42|61.22|0
1705686900000|2024-01-19 17:55:00|63.42|61.22|62.51|60.31|64.05|61.85|62.51|60.31|0
1705687200000|2024-01-19 18:00:00|62.48|60.28|62.95|60.75|63.2|61|62.48|60.28|0
1705687500000|2024-01-19 18:05:00|62.91|60.71|62.49|60.29|62.95|60.75|62.36|60.16|0
1705687800000|2024-01-19 18:10:00|62.47|60.27|62.15|59.95|62.55|60.35|61.97|59.77|0
1705688100000|2024-01-19 18:15:00|62.11|59.91|62.04|59.84|62.11|59.91|61.5|59.3|0
1705688400000|2024-01-19 18:20:00|61.96|59.76|61.57|59.37|61.96|59.76|61.32|59.12|0
1705688700000|2024-01-19 18:25:00|61.53|59.33|61.37|59.17|61.71|59.51|61.35|59.15|0
1705689000000|2024-01-19 18:30:00|61.32|59.12|61.24|59.04|61.39|59.19|61.1|58.9|0
1705689300000|2024-01-19 18:35:00|61.21|59.01|60.92|58.72|61.21|59.01|60.85|58.65|0
1705689600000|2024-01-19 18:40:00|60.89|58.69|60.74|58.54|61.03|58.83|60.71|58.51|0
1705689900000|2024-01-19 18:45:00|60.67|58.47|60.85|58.65|61.06|58.86|60.64|58.44|0
1705690200000|2024-01-19 18:50:00|60.81|58.61|60.85|58.65|61.84|59.64|60.78|58.58|0
1705690500000|2024-01-19 18:55:00|60.82|58.62|60.32|58.12|60.82|58.62|60.29|58.09|0
1705690800000|2024-01-19 19:00:00|60.29|58.09|60.15|57.95|60.5|58.3|60.11|57.91|0
1705691100000|2024-01-19 19:05:00|60.22|58.02|59.97|57.77|60.25|58.05|59.97|57.77|0
1705691400000|2024-01-19 19:10:00|60|57.8|59.44|57.24|60|57.8|59.38|57.18|0
1705691700000|2024-01-19 19:15:00|59.48|57.28|59.97|57.77|60.07|57.87|59.38|57.18|0
1705692000000|2024-01-19 19:20:00|59.93|57.73|59.69|57.49|60.21|58.01|59.62|57.42|0
1705692300000|2024-01-19 19:25:00|59.65|57.45|59.93|57.73|60.03|57.83|58.92|56.72|0
1705692600000|2024-01-19 19:30:00|59.86|57.66|60.31|58.11|60.49|58.29|59.72|57.52|0
1705692900000|2024-01-19 19:35:00|60.28|58.08|59.89|57.69|60.77|58.57|59.82|57.62|0
1705693200000|2024-01-19 19:40:00|59.86|57.66|60|57.8|60.35|58.15|59.61|57.41|0
1705693500000|2024-01-19 19:45:00|59.96|57.76|59.75|57.55|60.21|58.01|59.65|57.45|0
1705693800000|2024-01-19 19:50:00|59.71|57.51|59.89|57.69|60.2|58|59.68|57.48|0
1705694100000|2024-01-19 19:55:00|59.85|57.65|60.16|57.96|60.49|58.29|59.85|57.65|0
1705694400000|2024-01-19 20:00:00|60.17|57.97|60|57.8|60.42|58.22|59.72|57.52|0
1705694700000|2024-01-19 20:05:00|59.96|57.76|60.1|57.9|60.14|57.94|59.75|57.55|0
1705695000000|2024-01-19 20:10:00|60.07|57.87|60.21|58.01|60.35|58.15|60|57.8|0
1705695300000|2024-01-19 20:15:00|60.17|57.97|60.17|57.97|60.34|58.14|59.96|57.76|0
1705695600000|2024-01-19 20:20:00|60.2|58|60.66|58.46|60.77|58.57|60.06|57.86|0
1705695900000|2024-01-19 20:25:00|60.62|58.42|60.31|58.11|60.69|58.49|60.13|57.93|0
1705696200000|2024-01-19 20:30:00|60.27|58.07|60.11|57.91|60.48|58.28|60.08|57.88|0
1705696500000|2024-01-19 20:35:00|60.06|57.86|60.34|58.14|60.41|58.21|59.92|57.72|0
1705696800000|2024-01-19 20:40:00|60.37|58.17|60.6|58.4|60.6|58.4|60.2|58|0
1705697100000|2024-01-19 20:45:00|60.65|58.45|60.27|58.07|60.65|58.45|60.16|57.96|0
1705697400000|2024-01-19 20:50:00|60.13|57.93|59.88|57.68|60.48|58.28|59.88|57.68|0
1705697700000|2024-01-19 20:55:00|59.92|57.72|59.98|57.78|60.4|58.2|59.85|57.65|0
1705698000000|2024-01-19 21:00:00|60.02|57.82|59.5|57.3|60.3|58.1|59.46|57.26|0
1705698300000|2024-01-19 21:05:00|59.53|57.33|59.6|57.4|59.7|57.5|59.53|57.33|0
1705698600000|2024-01-19 21:10:00|59.63|57.43|59.79|57.59|59.88|57.68|59.63|57.43|0
1705887600000|2024-01-22 01:40:00|58.26|56.06|58.39|56.19|58.46|56.26|58.26|56.06|0
1705887900000|2024-01-22 01:45:00|58.36|56.16|58.22|56.02|58.43|56.23|58.12|55.92|0
1705888200000|2024-01-22 01:50:00|58.26|56.06|58.26|56.06|58.39|56.19|58.22|56.02|0
1705888500000|2024-01-22 01:55:00|58.29|56.09|58.26|56.06|58.36|56.16|58.22|56.02|0
1705888800000|2024-01-22 02:00:00|58.22|56.02|58.32|56.12|58.42|56.22|58.22|56.02|0
1705889100000|2024-01-22 02:05:00|58.29|56.09|58.35|56.15|58.39|56.19|58.25|56.05|0
1705889400000|2024-01-22 02:10:00|58.32|56.12|58.15|55.95|58.32|56.12|58.12|55.92|0
1705889700000|2024-01-22 02:15:00|58.12|55.92|57.98|55.78|58.18|55.98|57.96|55.76|0
1705890000000|2024-01-22 02:20:00|58.01|55.81|58.22|56.02|58.25|56.05|57.98|55.78|0
1705890300000|2024-01-22 02:25:00|58.23|56.03|58.42|56.22|58.42|56.22|58.18|55.98|0
1705890600000|2024-01-22 02:30:00|58.38|56.18|58.62|56.42|58.66|56.46|58.38|56.18|0
1705890900000|2024-01-22 02:35:00|58.66|56.46|58.52|56.32|58.66|56.46|58.48|56.28|0
1705891200000|2024-01-22 02:40:00|58.48|56.28|58.41|56.21|58.52|56.32|58.41|56.21|0
1705891500000|2024-01-22 02:45:00|58.38|56.18|58.24|56.04|58.41|56.21|58.24|56.04|0
1705891800000|2024-01-22 02:50:00|58.28|56.08|58.31|56.11|58.34|56.14|58.28|56.08|0
1705892100000|2024-01-22 02:55:00|58.34|56.14|58.38|56.18|58.45|56.25|58.31|56.11|0
1705892400000|2024-01-22 03:00:00|58.34|56.14|58.38|56.18|58.44|56.24|58.31|56.11|0
1705892700000|2024-01-22 03:05:00|58.41|56.21|58.48|56.28|58.51|56.31|58.38|56.18|0
1705893000000|2024-01-22 03:10:00|58.44|56.24|58.54|56.34|58.58|56.38|58.44|56.24|0
1705893300000|2024-01-22 03:15:00|58.51|56.31|58.44|56.24|58.58|56.38|58.44|56.24|0
1705893600000|2024-01-22 03:20:00|58.47|56.27|58.57|56.37|58.58|56.38|58.44|56.24|0
1705893900000|2024-01-22 03:25:00|58.54|56.34|58.44|56.24|58.54|56.34|58.4|56.2|0
1705894200000|2024-01-22 03:30:00|58.47|56.27|58.37|56.17|58.47|56.27|58.33|56.13|0
1705894500000|2024-01-22 03:35:00|58.4|56.2|58.3|56.1|58.4|56.2|58.3|56.1|0
1705894800000|2024-01-22 03:40:00|58.28|56.08|58.37|56.17|58.4|56.2|58.28|56.08|0
1705895100000|2024-01-22 03:45:00|58.33|56.13|58.3|56.1|58.37|56.17|58.2|56|0
1705895400000|2024-01-22 03:50:00|58.33|56.13|58.53|56.33|58.53|56.33|58.31|56.11|0
1705895700000|2024-01-22 03:55:00|58.57|56.37|58.43|56.23|58.6|56.4|58.43|56.23|0
1705896000000|2024-01-22 04:00:00|58.4|56.2|58.29|56.09|58.4|56.2|58.26|56.06|0
1705896300000|2024-01-22 04:05:00|58.33|56.13|58.19|55.99|58.33|56.13|58.19|55.99|0
1705896600000|2024-01-22 04:10:00|58.26|56.06|58.22|56.02|58.29|56.09|58.22|56.02|0
1705896900000|2024-01-22 04:15:00|58.19|55.99|58.36|56.16|58.36|56.16|58.15|55.95|0
1705897200000|2024-01-22 04:20:00|58.32|56.12|58.32|56.12|58.32|56.12|58.29|56.09|0
1705897500000|2024-01-22 04:25:00|58.36|56.16|58.29|56.09|58.36|56.16|58.29|56.09|0
1705897800000|2024-01-22 04:30:00|58.32|56.12|58.32|56.12|58.35|56.15|58.29|56.09|0
1705898100000|2024-01-22 04:35:00|58.34|56.14|58.35|56.15|58.35|56.15|58.28|56.08|0
1705898400000|2024-01-22 04:40:00|58.32|56.12|58.35|56.15|58.4|56.2|58.32|56.12|0
1705898700000|2024-01-22 04:45:00|58.32|56.12|58.32|56.12|58.35|56.15|58.32|56.12|0
1705899000000|2024-01-22 04:50:00|58.28|56.08|58.31|56.11|58.32|56.12|58.28|56.08|0
1705899300000|2024-01-22 04:55:00|58.28|56.08|58.28|56.08|58.31|56.11|58.28|56.08|0
1705899600000|2024-01-22 05:00:00|58.31|56.11|58.35|56.15|58.4|56.2|58.31|56.11|0
1705899900000|2024-01-22 05:05:00|58.38|56.18|58.28|56.08|58.47|56.27|58.28|56.08|0
1705900200000|2024-01-22 05:10:00|58.29|56.09|58.34|56.14|58.38|56.18|58.29|56.09|0
1705900500000|2024-01-22 05:15:00|58.36|56.16|58.38|56.18|58.41|56.21|58.34|56.14|0
1705900800000|2024-01-22 05:20:00|58.41|56.21|58.38|56.18|58.43|56.23|58.34|56.14|0
1705901100000|2024-01-22 05:25:00|58.41|56.21|58.51|56.31|58.54|56.34|58.37|56.17|0
1705901400000|2024-01-22 05:30:00|58.54|56.34|58.41|56.21|58.58|56.38|58.41|56.21|0
1705901700000|2024-01-22 05:35:00|58.37|56.17|58.47|56.27|58.47|56.27|58.34|56.14|0
1705902000000|2024-01-22 05:40:00|58.44|56.24|58.44|56.24|58.47|56.27|58.4|56.2|0
1705902300000|2024-01-22 05:45:00|58.47|56.27|58.51|56.31|58.51|56.31|58.4|56.2|0
1705902600000|2024-01-22 05:50:00|58.57|56.37|58.64|56.44|58.66|56.46|58.57|56.37|0
1705902900000|2024-01-22 05:55:00|58.67|56.47|58.64|56.44|58.74|56.54|58.64|56.44|0
1705903200000|2024-01-22 06:00:00|58.61|56.41|58.4|56.2|58.61|56.41|58.37|56.17|0
1705903500000|2024-01-22 06:05:00|58.43|56.23|58.47|56.27|58.57|56.37|58.4|56.2|0
1705903800000|2024-01-22 06:10:00|58.45|56.25|58.47|56.27|58.5|56.3|58.43|56.23|0
1705904100000|2024-01-22 06:15:00|58.43|56.23|58.43|56.23|58.46|56.26|58.33|56.13|0
1705904400000|2024-01-22 06:20:00|58.46|56.26|58.63|56.43|58.67|56.47|58.43|56.23|0
1705904700000|2024-01-22 06:25:00|58.67|56.47|58.63|56.43|58.74|56.54|58.6|56.4|0
1705905000000|2024-01-22 06:30:00|58.6|56.4|58.6|56.4|58.73|56.53|58.6|56.4|0
1705905300000|2024-01-22 06:35:00|58.63|56.43|58.63|56.43|58.63|56.43|58.53|56.33|0
1705905600000|2024-01-22 06:40:00|58.6|56.4|58.63|56.43|58.7|56.5|58.6|56.4|0
1705905900000|2024-01-22 06:45:00|58.65|56.45|58.49|56.29|58.66|56.46|58.46|56.26|0
1705906200000|2024-01-22 06:50:00|58.53|56.33|58.56|56.36|58.66|56.46|58.49|56.29|0
1705906500000|2024-01-22 06:55:00|58.59|56.39|58.49|56.29|58.59|56.39|58.46|56.26|0
1705906800000|2024-01-22 07:00:00|58.52|56.32|58.83|56.63|58.9|56.7|58.52|56.32|0
1705907100000|2024-01-22 07:05:00|58.79|56.59|58.86|56.66|58.9|56.7|58.69|56.49|0
1705907400000|2024-01-22 07:10:00|58.83|56.63|58.49|56.29|58.9|56.7|58.49|56.29|0
1705907700000|2024-01-22 07:15:00|58.48|56.28|58.31|56.11|58.52|56.32|58.3|56.1|0
1705908000000|2024-01-22 07:20:00|58.33|56.13|58.35|56.15|58.42|56.22|58.24|56.04|0
1705908300000|2024-01-22 07:25:00|58.33|56.13|58.35|56.15|58.38|56.18|58.24|56.04|0
1705908600000|2024-01-22 07:30:00|58.38|56.18|58.45|56.25|58.45|56.25|58.24|56.04|0
1705908900000|2024-01-22 07:35:00|58.41|56.21|58.48|56.28|58.58|56.38|58.28|56.08|0
1705909200000|2024-01-22 07:40:00|58.46|56.26|58.24|56.04|58.48|56.28|58.24|56.04|0
1705909500000|2024-01-22 07:45:00|58.27|56.07|58.34|56.14|58.38|56.18|58.27|56.07|0
1705909800000|2024-01-22 07:50:00|58.37|56.17|58.56|56.36|59.69|57.49|58.36|56.16|0
1705910100000|2024-01-22 07:55:00|58.52|56.32|58.52|56.32|58.59|56.39|58.42|56.22|0
1705910400000|2024-01-22 08:00:00|58.49|56.29|58.35|56.15|58.59|56.39|58.35|56.15|0
1705910700000|2024-01-22 08:05:00|58.38|56.18|58.72|56.52|58.81|56.61|58.38|56.18|0
1705911000000|2024-01-22 08:10:00|58.69|56.49|58.59|56.39|58.72|56.52|58.42|56.22|0
1705911300000|2024-01-22 08:15:00|58.55|56.35|58.31|56.11|58.65|56.45|58.23|56.03|0
1705911600000|2024-01-22 08:20:00|58.35|56.15|58.14|55.94|58.38|56.18|58.14|55.94|0
1705911900000|2024-01-22 08:25:00|58.18|55.98|58.45|56.25|58.48|56.28|58.18|55.98|0
1705912200000|2024-01-22 08:30:00|58.41|56.21|58.58|56.38|58.63|56.43|58.41|56.21|0
1705912500000|2024-01-22 08:35:00|58.62|56.42|58.65|56.45|58.68|56.48|58.55|56.35|0
1705912800000|2024-01-22 08:40:00|58.68|56.48|58.72|56.52|58.75|56.55|58.58|56.38|0
1705913100000|2024-01-22 08:45:00|58.75|56.55|58.82|56.62|58.89|56.69|58.65|56.45|0
1705913400000|2024-01-22 08:50:00|58.84|56.64|58.78|56.58|58.87|56.67|58.75|56.55|0
1705913700000|2024-01-22 08:55:00|58.82|56.62|58.44|56.24|58.85|56.65|58.42|56.22|0
1705914000000|2024-01-22 09:00:00|58.41|56.21|58.37|56.17|58.51|56.31|58.27|56.07|0
1705914300000|2024-01-22 09:05:00|58.4|56.2|58.37|56.17|58.54|56.34|58.27|56.07|0
1705914600000|2024-01-22 09:10:00|58.4|56.2|58.57|56.37|58.64|56.44|58.37|56.17|0
1705914900000|2024-01-22 09:15:00|58.61|56.41|58.37|56.17|58.61|56.41|58.37|56.17|0
1705915200000|2024-01-22 09:20:00|58.38|56.18|58.5|56.3|58.54|56.34|58.33|56.13|0
1705915500000|2024-01-22 09:25:00|58.54|56.34|58.43|56.23|58.54|56.34|58.36|56.16|0
1705915800000|2024-01-22 09:30:00|58.4|56.2|58.33|56.13|58.47|56.27|58.3|56.1|0
1705916100000|2024-01-22 09:35:00|58.3|56.1|58.36|56.16|58.4|56.2|58.26|56.06|0
1705916400000|2024-01-22 09:40:00|58.4|56.2|58.16|55.96|58.46|56.26|58.09|55.89|0
1705916700000|2024-01-22 09:45:00|58.14|55.94|58.33|56.13|58.36|56.16|58.12|55.92|0
1705917000000|2024-01-22 09:50:00|58.29|56.09|58.15|55.95|58.29|56.09|58.14|55.94|0
1705917300000|2024-01-22 09:55:00|58.19|55.99|58.15|55.95|58.19|55.99|58.05|55.85|0
1705917600000|2024-01-22 10:00:00|58.12|55.92|58.29|56.09|58.32|56.12|58.12|55.92|0
1705917900000|2024-01-22 10:05:00|58.25|56.05|58.22|56.02|58.39|56.19|58.15|55.95|0
1705918200000|2024-01-22 10:10:00|58.18|55.98|57.85|55.65|58.18|55.98|57.85|55.65|0
1705918500000|2024-01-22 10:15:00|57.88|55.68|58.05|55.85|58.12|55.92|57.88|55.68|0
1705918800000|2024-01-22 10:20:00|58.06|55.86|58.18|55.98|58.25|56.05|58.01|55.81|0
1705919100000|2024-01-22 10:25:00|58.2|56|58.18|55.98|58.23|56.03|58.15|55.95|0
1705919400000|2024-01-22 10:30:00|58.21|56.01|58.5|56.3|58.57|56.37|58.11|55.91|0
1705919700000|2024-01-22 10:35:00|58.53|56.33|58.74|56.54|58.74|56.54|58.5|56.3|0
1705920000000|2024-01-22 10:40:00|58.67|56.47|58.7|56.5|58.74|56.54|58.63|56.43|0
1705920300000|2024-01-22 10:45:00|58.69|56.49|58.5|56.3|58.7|56.5|58.46|56.26|0
1705920600000|2024-01-22 10:50:00|58.53|56.33|58.6|56.4|58.6|56.4|58.46|56.26|0
1705920900000|2024-01-22 10:55:00|58.58|56.38|58.6|56.4|58.7|56.5|58.56|56.36|0
1705921200000|2024-01-22 11:00:00|58.63|56.43|58.56|56.36|58.66|56.46|58.56|56.36|0
1705921500000|2024-01-22 11:05:00|58.53|56.33|58.42|56.22|58.53|56.33|58.39|56.19|0
1705921800000|2024-01-22 11:10:00|58.46|56.26|58.39|56.19|58.49|56.29|58.35|56.15|0
1705922100000|2024-01-22 11:15:00|58.35|56.15|58.34|56.14|58.46|56.26|58.32|56.12|0
1705922400000|2024-01-22 11:20:00|58.35|56.15|58.32|56.12|58.42|56.22|58.25|56.05|0
1705922700000|2024-01-22 11:25:00|58.34|56.14|58.35|56.15|58.45|56.25|58.32|56.12|0
1705923000000|2024-01-22 11:30:00|58.32|56.12|58.3|56.1|58.38|56.18|58.28|56.08|0
1705923300000|2024-01-22 11:35:00|58.28|56.08|58.08|55.88|58.32|56.12|58.08|55.88|0
1705923600000|2024-01-22 11:40:00|58.1|55.9|58.14|55.94|58.28|56.08|58.08|55.88|0
1705923900000|2024-01-22 11:45:00|58.18|55.98|58.24|56.04|58.24|56.04|58.11|55.91|0
1705924200000|2024-01-22 11:50:00|58.21|56.01|58.31|56.11|58.38|56.18|58.21|56.01|0
1705924500000|2024-01-22 11:55:00|58.35|56.15|58.51|56.31|58.51|56.31|58.28|56.08|0
1705924800000|2024-01-22 12:00:00|58.53|56.33|58.24|56.04|58.53|56.33|58.24|56.04|0
1705925100000|2024-01-22 12:05:00|58.21|56.01|58.21|56.01|58.26|56.06|58.11|55.91|0
1705925400000|2024-01-22 12:10:00|58.17|55.97|58.07|55.87|58.24|56.04|58.07|55.87|0
1705925700000|2024-01-22 12:15:00|58.04|55.84|58.14|55.94|58.17|55.97|58.04|55.84|0
1705926000000|2024-01-22 12:20:00|58.1|55.9|58.07|55.87|58.15|55.95|58.03|55.83|0
1705926300000|2024-01-22 12:25:00|58.03|55.83|57.83|55.63|58.07|55.87|57.76|55.56|0
1705926600000|2024-01-22 12:30:00|57.81|55.61|57.76|55.56|57.83|55.63|57.66|55.46|0
1705926900000|2024-01-22 12:35:00|57.73|55.53|58.03|55.83|58.03|55.83|57.73|55.53|0
1705927200000|2024-01-22 12:40:00|58.01|55.81|57.83|55.63|58.01|55.81|57.79|55.59|0
1705927500000|2024-01-22 12:45:00|57.86|55.66|57.89|55.69|58.06|55.86|57.84|55.64|0
1705927800000|2024-01-22 12:50:00|57.86|55.66|57.77|55.57|57.89|55.69|57.76|55.56|0
1705928100000|2024-01-22 12:55:00|57.76|55.56|57.76|55.56|57.82|55.62|57.66|55.46|0
1705928400000|2024-01-22 13:00:00|57.72|55.52|57.92|55.72|57.96|55.76|57.72|55.52|0
1705928700000|2024-01-22 13:05:00|57.89|55.69|57.92|55.72|57.96|55.76|57.79|55.59|0
1705929000000|2024-01-22 13:10:00|57.96|55.76|57.95|55.75|58.06|55.86|57.94|55.74|0
1705929300000|2024-01-22 13:15:00|57.99|55.79|57.17|54.97|58.41|56.21|57.04|54.84|0
1705929600000|2024-01-22 13:20:00|57.14|54.94|56.87|54.67|57.21|55.01|56.87|54.67|0
1705929900000|2024-01-22 13:25:00|56.9|54.7|56.84|54.64|56.97|54.77|56.84|54.64|0
1705930200000|2024-01-22 13:30:00|56.85|54.65|57.2|55|57.3|55.1|56.8|54.6|0
1705930500000|2024-01-22 13:35:00|57.24|55.04|57.3|55.1|57.3|55.1|57.17|54.97|0
1705930800000|2024-01-22 13:40:00|57.27|55.07|57.54|55.34|57.57|55.37|57.17|54.97|0
1705931100000|2024-01-22 13:45:00|57.57|55.37|57.62|55.42|57.64|55.44|57.5|55.3|0
1705931400000|2024-01-22 13:50:00|57.6|55.4|57.37|55.17|57.64|55.44|57.33|55.13|0
1705931700000|2024-01-22 13:55:00|57.38|55.18|57.33|55.13|57.42|55.22|57.23|55.03|0
1705932000000|2024-01-22 14:00:00|57.36|55.16|57.6|55.4|57.63|55.43|57.3|55.1|0
1705932300000|2024-01-22 14:05:00|57.63|55.43|57.56|55.36|57.7|55.5|57.45|55.25|0
1705932600000|2024-01-22 14:10:00|57.6|55.4|57.56|55.36|57.66|55.46|57.53|55.33|0
1705932900000|2024-01-22 14:15:00|57.5|55.3|57.53|55.33|57.56|55.36|57.39|55.19|0
1705933200000|2024-01-22 14:20:00|57.56|55.36|57.29|55.09|57.56|55.36|57.09|54.89|0
1705933500000|2024-01-22 14:25:00|57.26|55.06|57.36|55.16|57.48|55.28|57.12|54.92|0
1705933800000|2024-01-22 14:30:00|57.32|55.12|56.26|54.06|57.36|55.16|56.19|53.99|0
1705934100000|2024-01-22 14:35:00|56.22|54.02|56.19|53.99|56.65|54.45|56.13|53.93|0
1705934400000|2024-01-22 14:40:00|56.16|53.96|56.69|54.49|56.92|54.72|56.12|53.92|0
1705934700000|2024-01-22 14:45:00|56.65|54.45|56.25|54.05|56.82|54.62|56.12|53.92|0
1705935000000|2024-01-22 14:50:00|56.22|54.02|56.53|54.33|57|54.8|56.02|53.82|0
1705935300000|2024-01-22 14:55:00|56.57|54.37|56.76|54.56|57.16|54.96|56.53|54.33|0
1705935600000|2024-01-22 15:00:00|56.66|54.46|57.61|55.41|57.66|55.46|56.5|54.3|0
1705935900000|2024-01-22 15:05:00|57.6|55.4|56.99|54.79|57.73|55.53|56.93|54.73|0
1705936200000|2024-01-22 15:10:00|56.96|54.76|56.86|54.66|57.26|55.06|56.79|54.59|0
1705936500000|2024-01-22 15:15:00|56.83|54.63|57.39|55.19|57.39|55.19|56.69|54.49|0
1705936800000|2024-01-22 15:20:00|57.29|55.09|56.85|54.65|57.46|55.26|56.85|54.65|0
1705937100000|2024-01-22 15:25:00|56.78|54.58|57.28|55.08|57.35|55.15|56.52|54.32|0
1705937400000|2024-01-22 15:30:00|57.21|55.01|57.78|55.58|58.05|55.85|57.21|55.01|0
1705937700000|2024-01-22 15:35:00|57.85|55.65|57.41|55.21|57.95|55.75|57.41|55.21|0
1705938000000|2024-01-22 15:40:00|57.44|55.24|57.71|55.51|57.78|55.58|57.38|55.18|0
1705938300000|2024-01-22 15:45:00|57.75|55.55|58.42|56.22|58.59|56.39|57.64|55.44|0
1705938600000|2024-01-22 15:50:00|58.39|56.19|58|55.8|58.39|56.19|57.84|55.64|0
1705938900000|2024-01-22 15:55:00|57.98|55.78|58.35|56.15|58.56|56.36|57.81|55.61|0
1705939200000|2024-01-22 16:00:00|58.39|56.19|58.79|56.59|58.93|56.73|58.38|56.18|0
1705939500000|2024-01-22 16:05:00|58.76|56.56|58.21|56.01|58.76|56.56|58.11|55.91|0
1705939800000|2024-01-22 16:10:00|58.18|55.98|57.6|55.4|58.28|56.08|57.56|55.36|0
1705940100000|2024-01-22 16:15:00|57.63|55.43|57.39|55.19|57.66|55.46|57.39|55.19|0
1705940400000|2024-01-22 16:20:00|57.43|55.23|57.39|55.19|57.56|55.36|57.33|55.13|0
1705940700000|2024-01-22 16:25:00|57.42|55.22|57.29|55.09|57.49|55.29|57.19|54.99|0
1705941000000|2024-01-22 16:30:00|57.22|55.02|57.29|55.09|57.42|55.22|57.19|54.99|0
1705941300000|2024-01-22 16:35:00|57.32|55.12|57.05|54.85|57.52|55.32|56.92|54.72|0
1705941600000|2024-01-22 16:40:00|57.08|54.88|57.49|55.29|57.59|55.39|57.05|54.85|0
1705941900000|2024-01-22 16:45:00|57.52|55.32|57.25|55.05|57.52|55.32|57.11|54.91|0
1705942200000|2024-01-22 16:50:00|57.21|55.01|57.05|54.85|57.38|55.18|57.05|54.85|0
1705942500000|2024-01-22 16:55:00|57.08|54.88|56.84|54.64|57.15|54.95|56.64|54.44|0
1705942800000|2024-01-22 17:00:00|56.78|54.58|56.94|54.74|57.01|54.81|56.71|54.51|0
1705943100000|2024-01-22 17:05:00|56.98|54.78|57.72|55.52|57.85|55.65|56.98|54.78|0
1705943400000|2024-01-22 17:10:00|57.68|55.48|57.31|55.11|57.89|55.69|57.31|55.11|0
1705943700000|2024-01-22 17:15:00|57.38|55.18|57.24|55.04|57.55|55.35|57.14|54.94|0
1705944000000|2024-01-22 17:20:00|57.21|55.01|57.04|54.84|57.24|55.04|56.91|54.71|0
1705944300000|2024-01-22 17:25:00|57.01|54.81|57.02|54.82|57.17|54.97|56.94|54.74|0
1705944600000|2024-01-22 17:30:00|57|54.8|57.34|55.14|57.44|55.24|56.87|54.67|0
1705944900000|2024-01-22 17:35:00|57.37|55.17|57.1|54.9|57.54|55.34|57.07|54.87|0
1705945200000|2024-01-22 17:40:00|57.14|54.94|57.13|54.93|57.4|55.2|57.1|54.9|0
1705945500000|2024-01-22 17:45:00|57.17|54.97|57.27|55.07|57.3|55.1|57.07|54.87|0
1705945800000|2024-01-22 17:50:00|57.3|55.1|57.17|54.97|57.5|55.3|57|54.8|0
1705946100000|2024-01-22 17:55:00|57.23|55.03|57.25|55.05|57.43|55.23|57.06|54.86|0
1705946400000|2024-01-22 18:00:00|57.27|55.07|57.67|55.47|57.84|55.64|57.27|55.07|0
1705946700000|2024-01-22 18:05:00|57.7|55.5|57.7|55.5|57.7|55.5|57.26|55.06|0
1705947000000|2024-01-22 18:10:00|57.67|55.47|57.33|55.13|57.67|55.47|57.26|55.06|0
1705947300000|2024-01-22 18:15:00|57.3|55.1|57.73|55.53|57.73|55.53|57.23|55.03|0
1705947600000|2024-01-22 18:20:00|57.8|55.6|57.8|55.6|57.94|55.74|57.43|55.23|0
1705947900000|2024-01-22 18:25:00|57.87|55.67|58.38|56.18|58.55|56.35|57.7|55.5|0
1705948200000|2024-01-22 18:30:00|58.41|56.21|58.1|55.9|58.45|56.25|57.97|55.77|0
1705948500000|2024-01-22 18:35:00|58.05|55.85|57.69|55.49|58.14|55.94|57.63|55.43|0
1705948800000|2024-01-22 18:40:00|57.73|55.53|57.79|55.59|57.9|55.7|57.59|55.39|0
1705949100000|2024-01-22 18:45:00|57.76|55.56|57.46|55.26|57.83|55.63|57.32|55.12|0
1705949400000|2024-01-22 18:50:00|57.44|55.24|57.02|54.82|57.52|55.32|56.98|54.78|0
1705949700000|2024-01-22 18:55:00|57.05|54.85|57.12|54.92|57.15|54.95|56.93|54.73|0
1705950000000|2024-01-22 19:00:00|57.08|54.88|56.98|54.78|57.08|54.88|56.88|54.68|0
1705950300000|2024-01-22 19:05:00|57.01|54.81|57.03|54.83|57.08|54.88|56.91|54.71|0
1705950600000|2024-01-22 19:10:00|57.01|54.81|57.38|55.18|57.42|55.22|57.01|54.81|0
1705950900000|2024-01-22 19:15:00|57.42|55.22|57.89|55.69|57.96|55.76|57.31|55.11|0
1705951200000|2024-01-22 19:20:00|57.92|55.72|57.72|55.52|58.19|55.99|57.72|55.52|0
1705951500000|2024-01-22 19:25:00|57.75|55.55|57.41|55.21|57.85|55.65|57.41|55.21|0
1705951800000|2024-01-22 19:30:00|57.38|55.18|57.75|55.55|57.88|55.68|57.21|55.01|0
1705952100000|2024-01-22 19:35:00|57.78|55.58|57.38|55.18|57.82|55.62|57.34|55.14|0
1705952400000|2024-01-22 19:40:00|57.34|55.14|57.54|55.34|57.61|55.41|57.31|55.11|0
1705952700000|2024-01-22 19:45:00|57.61|55.41|57.47|55.27|57.71|55.51|57.37|55.17|0
1705953000000|2024-01-22 19:50:00|57.54|55.34|57.47|55.27|57.61|55.41|57.34|55.14|0
1705953300000|2024-01-22 19:55:00|57.51|55.31|57.37|55.17|57.57|55.37|57.37|55.17|0
1705953600000|2024-01-22 20:00:00|57.3|55.1|57.5|55.3|57.67|55.47|57.3|55.1|0
1705953900000|2024-01-22 20:05:00|57.57|55.37|57.3|55.1|57.78|55.58|57.3|55.1|0
1705954200000|2024-01-22 20:10:00|57.34|55.14|57.2|55|57.44|55.24|57.1|54.9|0
1705954500000|2024-01-22 20:15:00|57.18|54.98|57.15|54.95|57.3|55.1|57.1|54.9|0
1705954800000|2024-01-22 20:20:00|57.13|54.93|57.1|54.9|57.3|55.1|57.03|54.83|0
1705955100000|2024-01-22 20:25:00|57.06|54.86|56.73|54.53|57.06|54.86|56.59|54.39|0
1705955400000|2024-01-22 20:30:00|56.69|54.49|56.79|54.59|56.86|54.66|56.59|54.39|0
1705955700000|2024-01-22 20:35:00|56.76|54.56|56.99|54.79|56.99|54.79|56.63|54.43|0
1705956000000|2024-01-22 20:40:00|56.96|54.76|57.19|54.99|57.26|55.06|56.76|54.56|0
1705956300000|2024-01-22 20:45:00|57.26|55.06|56.65|54.45|57.39|55.19|56.32|54.12|0
1705956600000|2024-01-22 20:50:00|56.62|54.42|56.58|54.38|56.72|54.52|56.12|53.92|0
1705956900000|2024-01-22 20:55:00|56.51|54.31|56.65|54.45|56.75|54.55|56.31|54.11|0
1705957200000|2024-01-22 21:00:00|56.55|54.35|56.78|54.58|56.81|54.61|56.45|54.25|0
1705957500000|2024-01-22 21:05:00|56.75|54.55|56.78|54.58|56.81|54.61|56.68|54.48|0
1705957800000|2024-01-22 21:10:00|56.75|54.55|56.78|54.58|56.81|54.61|56.74|54.54|0
1705958100000|2024-01-22 21:15:00|56.88|54.48|56.81|54.41|56.88|54.48|56.81|54.41|0
1705958400000|2024-01-22 21:20:00|56.84|54.44|56.77|54.37|56.88|54.48|56.77|54.37|0
1705958700000|2024-01-22 21:25:00|56.81|54.41|56.74|54.34|56.81|54.41|56.67|54.27|0
1705959000000|2024-01-22 21:30:00|56.77|54.37|56.77|54.37|56.77|54.37|56.74|54.34|0
1705959300000|2024-01-22 21:35:00|56.74|54.34|56.7|54.3|56.77|54.37|56.7|54.3|0
1705959600000|2024-01-22 21:40:00|56.67|54.27|56.7|54.3|56.7|54.3|56.67|54.27|0
1705959900000|2024-01-22 21:45:00|56.74|54.34|56.7|54.3|56.77|54.37|56.7|54.3|0
1705960200000|2024-01-22 21:50:00|56.72|54.32|56.73|54.33|56.77|54.37|56.72|54.32|0
1705960500000|2024-01-22 21:55:00|56.77|54.37|56.77|54.37|56.78|54.38|56.75|54.35|0
1705960800000|2024-01-22 22:00:00|56.78|54.38|56.76|54.36|56.79|54.39|56.76|54.36|0
1705961100000|2024-01-22 22:05:00|56.73|54.33|56.72|54.32|56.76|54.36|56.72|54.32|0
1705961400000|2024-01-22 22:10:00|56.71|54.31|56.8|54.4|56.81|54.41|56.71|54.31|0
1705961700000|2024-01-22 22:15:00|56.79|54.39|56.8|54.4|56.8|54.4|56.79|54.39|0
1705962000000|2024-01-22 22:20:00|56.79|54.39|56.79|54.39|56.79|54.39|56.79|54.39|0
1705962300000|2024-01-22 22:25:00|56.82|54.42|56.82|54.42|56.83|54.43|56.81|54.41|0
1705962600000|2024-01-22 22:30:00|56.81|54.41|56.81|54.41|56.81|54.41|56.81|54.41|0
1705962900000|2024-01-22 22:35:00|56.82|54.42|56.81|54.41|56.82|54.42|56.81|54.41|0
1705963200000|2024-01-22 22:40:00|56.8|54.4|56.8|54.4|56.8|54.4|56.8|54.4|0
1705963500000|2024-01-22 22:45:00|56.81|54.41|56.8|54.4|56.81|54.41|56.8|54.4|0
1705963800000|2024-01-22 22:50:00|56.81|54.41|56.81|54.41|56.81|54.41|56.78|54.38|0
1705964100000|2024-01-22 22:55:00|56.8|54.4|56.8|54.4|56.81|54.41|56.8|54.4|0
1705964400000|2024-01-22 23:00:00|56.87|54.47|56.92|54.52|56.99|54.59|56.84|54.44|0
1705964700000|2024-01-22 23:05:00|56.95|54.55|56.68|54.28|56.95|54.55|56.65|54.25|0
1705965000000|2024-01-22 23:10:00|56.72|54.32|56.75|54.35|56.78|54.38|56.65|54.25|0
1705965300000|2024-01-22 23:15:00|56.78|54.38|56.71|54.31|56.78|54.38|56.71|54.31|0
1705965600000|2024-01-22 23:20:00|56.75|54.35|56.78|54.38|56.78|54.38|56.71|54.31|0
1705965900000|2024-01-22 23:25:00|56.75|54.35|56.68|54.28|56.75|54.35|56.64|54.24|0
1705966200000|2024-01-22 23:30:00|56.64|54.24|56.54|54.14|56.68|54.28|56.54|54.14|0
1705966500000|2024-01-22 23:35:00|56.51|54.11|56.48|54.08|56.58|54.18|56.48|54.08|0
1705966800000|2024-01-22 23:40:00|56.51|54.11|56.47|54.07|56.54|54.14|56.44|54.04|0
1705967100000|2024-01-22 23:45:00|56.49|54.09|56.54|54.14|56.57|54.17|56.47|54.07|0
1705967400000|2024-01-22 23:50:00|56.57|54.17|56.57|54.17|56.64|54.24|56.57|54.17|0
1705967700000|2024-01-22 23:55:00|56.61|54.21|56.67|54.27|56.67|54.27|56.57|54.17|0
1705968000000|2024-01-23 00:00:00|56.64|54.24|56.5|54.1|56.67|54.27|56.44|54.04|0
1705968300000|2024-01-23 00:05:00|56.49|54.09|56.43|54.03|56.57|54.17|56.43|54.03|0
1705968600000|2024-01-23 00:10:00|56.47|54.07|56.67|54.27|56.7|54.3|56.47|54.07|0
1705968900000|2024-01-23 00:15:00|56.7|54.3|56.63|54.23|56.77|54.37|56.6|54.2|0
1705969200000|2024-01-23 00:20:00|56.67|54.27|56.63|54.23|56.67|54.27|56.6|54.2|0
1705969500000|2024-01-23 00:25:00|56.65|54.25|56.66|54.26|56.73|54.33|56.63|54.23|0
1705969800000|2024-01-23 00:30:00|56.63|54.23|56.6|54.2|56.66|54.26|56.56|54.16|0
1705970100000|2024-01-23 00:35:00|56.56|54.16|56.7|54.3|56.7|54.3|56.56|54.16|0
1705970400000|2024-01-23 00:40:00|56.69|54.29|56.59|54.19|56.71|54.31|56.59|54.19|0
1705970700000|2024-01-23 00:45:00|56.63|54.23|56.59|54.19|56.63|54.23|56.59|54.19|0
1705971000000|2024-01-23 00:50:00|56.56|54.16|56.49|54.09|56.56|54.16|56.49|54.09|0
1705971300000|2024-01-23 00:55:00|56.52|54.12|56.59|54.19|56.62|54.22|56.52|54.12|0
1705971600000|2024-01-23 01:00:00|56.56|54.16|56.69|54.29|56.72|54.32|56.56|54.16|0
1705971900000|2024-01-23 01:05:00|56.66|54.26|56.72|54.32|56.76|54.36|56.65|54.25|0
1705972200000|2024-01-23 01:10:00|56.69|54.29|56.82|54.42|56.82|54.42|56.69|54.29|0
1705972500000|2024-01-23 01:15:00|56.79|54.39|56.85|54.45|56.89|54.49|56.79|54.39|0
1705972800000|2024-01-23 01:20:00|56.82|54.42|56.72|54.32|56.82|54.42|56.65|54.25|0
1705973100000|2024-01-23 01:25:00|56.75|54.35|56.75|54.35|56.78|54.38|56.65|54.25|0
1705973400000|2024-01-23 01:30:00|56.65|54.45|56.68|54.48|56.78|54.58|56.62|54.42|0
1705973700000|2024-01-23 01:35:00|56.72|54.52|56.73|54.53|56.8|54.6|56.6|54.4|0
1705974000000|2024-01-23 01:40:00|56.75|54.55|56.78|54.58|56.78|54.58|56.68|54.48|0
1705974300000|2024-01-23 01:45:00|56.75|54.55|56.71|54.51|56.81|54.61|56.71|54.51|0
1705974600000|2024-01-23 01:50:00|56.73|54.53|56.64|54.44|56.75|54.55|56.61|54.41|0
1705974900000|2024-01-23 01:55:00|56.61|54.41|56.28|54.08|56.64|54.44|56.08|53.88|0
1705975200000|2024-01-23 02:00:00|56.31|54.11|56.11|53.91|56.44|54.24|56.11|53.91|0
1705975500000|2024-01-23 02:05:00|56.07|53.87|56.24|54.04|56.31|54.11|56.07|53.87|0
1705975800000|2024-01-23 02:10:00|56.21|54.01|56.16|53.96|56.27|54.07|56.14|53.94|0
1705976100000|2024-01-23 02:15:00|56.14|53.94|56.1|53.9|56.19|53.99|56.07|53.87|0
1705976400000|2024-01-23 02:20:00|56.12|53.92|56.07|53.87|56.17|53.97|56.07|53.87|0
1705976700000|2024-01-23 02:25:00|56.1|53.9|56.09|53.89|56.14|53.94|56.04|53.84|0
1705977000000|2024-01-23 02:30:00|56.07|53.87|56.1|53.9|56.13|53.93|56.04|53.84|0
1705977300000|2024-01-23 02:35:00|56.13|53.93|56.27|54.07|56.27|54.07|56.12|53.92|0
1705977600000|2024-01-23 02:40:00|56.3|54.1|56.3|54.1|56.37|54.17|56.23|54.03|0
1705977900000|2024-01-23 02:45:00|56.26|54.06|56.33|54.13|56.36|54.16|56.23|54.03|0
1705978200000|2024-01-23 02:50:00|56.3|54.1|56.33|54.13|56.36|54.16|56.26|54.06|0
1705978500000|2024-01-23 02:55:00|56.36|54.16|56.53|54.33|56.53|54.33|56.36|54.16|0
1705978800000|2024-01-23 03:00:00|56.49|54.29|56.46|54.26|56.49|54.29|56.43|54.23|0
1705979100000|2024-01-23 03:05:00|56.49|54.29|56.43|54.23|56.51|54.31|56.38|54.18|0
1705979400000|2024-01-23 03:10:00|56.41|54.21|56.12|53.92|56.53|54.33|55.98|53.78|0
1705979700000|2024-01-23 03:15:00|56.08|53.88|56.12|53.92|56.27|54.07|56.08|53.88|0
1705980000000|2024-01-23 03:20:00|56.11|53.91|55.96|53.76|56.12|53.92|55.96|53.76|0
1705980300000|2024-01-23 03:25:00|55.99|53.79|56.02|53.82|56.05|53.85|55.96|53.76|0
1705980600000|2024-01-23 03:30:00|55.99|53.79|56.04|53.84|56.05|53.85|55.99|53.79|0
1705980900000|2024-01-23 03:35:00|56.05|53.85|56.09|53.89|56.09|53.89|55.94|53.74|0
1705981200000|2024-01-23 03:40:00|56.12|53.92|56.15|53.95|56.22|54.02|56.05|53.85|0
1705981500000|2024-01-23 03:45:00|56.17|53.97|56.12|53.92|56.18|53.98|56.08|53.88|0
1705981800000|2024-01-23 03:50:00|56.15|53.95|56.31|54.11|56.31|54.11|56.12|53.92|0
1705982100000|2024-01-23 03:55:00|56.35|54.15|56.38|54.18|56.38|54.18|56.21|54.01|0
1705982400000|2024-01-23 04:00:00|56.35|54.15|56.11|53.91|56.35|54.15|56.08|53.88|0
1705982700000|2024-01-23 04:05:00|56.13|53.93|56.14|53.94|56.15|53.95|56.08|53.88|0
1705983000000|2024-01-23 04:10:00|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1705983300000|2024-01-23 04:15:00|56.03|53.83|56.04|53.84|56.14|53.94|56.01|53.81|0
1705983600000|2024-01-23 04:20:00|56.06|53.86|56.04|53.84|56.08|53.88|55.98|53.78|0
1705983900000|2024-01-23 04:25:00|56.01|53.81|56.04|53.84|56.07|53.87|56.01|53.81|0
1705984200000|2024-01-23 04:30:00|56.07|53.87|56.14|53.94|56.14|53.94|56.04|53.84|0
1705984500000|2024-01-23 04:35:00|56.17|53.97|56.15|53.95|56.19|53.99|56.1|53.9|0
1705984800000|2024-01-23 04:40:00|56.14|53.94|56.14|53.94|56.14|53.94|56.07|53.87|0
1705985100000|2024-01-23 04:45:00|56.12|53.92|56.1|53.9|56.12|53.92|56.05|53.85|0
1705985400000|2024-01-23 04:50:00|56.07|53.87|56.13|53.93|56.13|53.93|56.07|53.87|0
1705985700000|2024-01-23 04:55:00|56.17|53.97|56.17|53.97|56.17|53.97|56.13|53.93|0
1705986000000|2024-01-23 05:00:00|56.1|53.9|56.1|53.9|56.13|53.93|56.03|53.83|0
1705986300000|2024-01-23 05:05:00|56.08|53.88|56.06|53.86|56.13|53.93|56.03|53.83|0
1705986600000|2024-01-23 05:10:00|56.1|53.9|56.06|53.86|56.1|53.9|56.03|53.83|0
1705986900000|2024-01-23 05:15:00|56.05|53.85|56.13|53.93|56.16|53.96|56.03|53.83|0
1705987200000|2024-01-23 05:20:00|56.11|53.91|56.06|53.86|56.16|53.96|56.06|53.86|0
1705987500000|2024-01-23 05:25:00|56.09|53.89|56.09|53.89|56.19|53.99|56.06|53.86|0
1705987800000|2024-01-23 05:30:00|56.13|53.93|56.12|53.92|56.26|54.06|56.09|53.89|0
1705988100000|2024-01-23 05:35:00|56.09|53.89|56.12|53.92|56.12|53.92|55.99|53.79|0
1705988400000|2024-01-23 05:40:00|56.14|53.94|56.16|53.96|56.16|53.96|56.09|53.89|0
1705988700000|2024-01-23 05:45:00|56.19|53.99|56.22|54.02|56.22|54.02|56.15|53.95|0
1705989000000|2024-01-23 05:50:00|56.19|53.99|56.19|53.99|56.29|54.09|56.17|53.97|0
1705989300000|2024-01-23 05:55:00|56.17|53.97|56.19|53.99|56.19|53.99|56.09|53.89|0
1705989600000|2024-01-23 06:00:00|56.18|53.98|56.08|53.88|56.22|54.02|56.05|53.85|0
1705989900000|2024-01-23 06:05:00|56.12|53.92|56.12|53.92|56.18|53.98|56.08|53.88|0
1705990200000|2024-01-23 06:10:00|56.08|53.88|56.12|53.92|56.15|53.95|56.08|53.88|0
1705990500000|2024-01-23 06:15:00|56.11|53.91|56.01|53.81|56.11|53.91|56.01|53.81|0
1705990800000|2024-01-23 06:20:00|56.03|53.83|56.08|53.88|56.11|53.91|56.01|53.81|0
1705991100000|2024-01-23 06:25:00|56.11|53.91|56.08|53.88|56.11|53.91|56.05|53.85|0
1705991400000|2024-01-23 06:30:00|56.1|53.9|56.04|53.84|56.18|53.98|56.04|53.84|0
1705991700000|2024-01-23 06:35:00|56.08|53.88|56.08|53.88|56.14|53.94|56.06|53.86|0
1705992000000|2024-01-23 06:40:00|56.04|53.84|56.11|53.91|56.14|53.94|56.04|53.84|0
1705992300000|2024-01-23 06:45:00|56.09|53.89|55.94|53.74|56.09|53.89|55.91|53.71|0
1705992600000|2024-01-23 06:50:00|55.96|53.76|56.06|53.86|56.07|53.87|55.96|53.76|0
1705992900000|2024-01-23 06:55:00|56.04|53.84|55.97|53.77|56.04|53.84|55.94|53.74|0
1705993200000|2024-01-23 07:00:00|55.92|53.72|55.77|53.57|55.97|53.77|55.74|53.54|0
1705993500000|2024-01-23 07:05:00|55.74|53.54|55.77|53.57|55.77|53.57|55.71|53.51|0
1705993800000|2024-01-23 07:10:00|55.74|53.54|55.67|53.47|55.79|53.59|55.67|53.47|0
1705994100000|2024-01-23 07:15:00|55.7|53.5|55.7|53.5|55.77|53.57|55.64|53.44|0
1705994400000|2024-01-23 07:20:00|55.73|53.53|55.8|53.6|55.83|53.63|55.7|53.5|0
1705994700000|2024-01-23 07:25:00|55.87|53.67|55.73|53.53|55.87|53.67|55.7|53.5|0
1705995000000|2024-01-23 07:30:00|55.77|53.57|55.9|53.7|55.91|53.71|55.73|53.53|0
1705995300000|2024-01-23 07:35:00|55.93|53.73|55.76|53.56|55.93|53.73|55.76|53.56|0
1705995600000|2024-01-23 07:40:00|55.8|53.6|55.86|53.66|55.89|53.69|55.76|53.56|0
1705995900000|2024-01-23 07:45:00|55.89|53.69|55.93|53.73|55.94|53.74|55.83|53.63|0
1705996200000|2024-01-23 07:50:00|55.89|53.69|55.86|53.66|55.93|53.73|55.79|53.59|0
1705996500000|2024-01-23 07:55:00|55.83|53.63|55.79|53.59|55.92|53.72|55.76|53.56|0
1705996800000|2024-01-23 08:00:00|55.76|53.56|55.86|53.66|55.89|53.69|55.63|53.43|0
1705997100000|2024-01-23 08:05:00|55.79|53.59|55.79|53.59|55.82|53.62|55.59|53.39|0
1705997400000|2024-01-23 08:10:00|55.76|53.56|56.09|53.89|56.09|53.89|55.76|53.56|0
1705997700000|2024-01-23 08:15:00|56.05|53.85|56.25|54.05|56.32|54.12|56.05|53.85|0
1705998000000|2024-01-23 08:20:00|56.22|54.02|56.45|54.25|56.48|54.28|56.22|54.02|0
1705998300000|2024-01-23 08:25:00|56.42|54.22|56.45|54.25|56.48|54.28|56.38|54.18|0
1705998600000|2024-01-23 08:30:00|56.43|54.23|56.28|54.08|56.45|54.25|56.28|54.08|0
1705998900000|2024-01-23 08:35:00|56.31|54.11|56.48|54.28|56.51|54.31|56.31|54.11|0
1705999200000|2024-01-23 08:40:00|56.51|54.31|56.48|54.28|56.7|54.5|56.38|54.18|0
1705999500000|2024-01-23 08:45:00|56.51|54.31|56.55|54.35|56.58|54.38|56.45|54.25|0
1705999800000|2024-01-23 08:50:00|56.58|54.38|56.58|54.38|56.61|54.41|56.48|54.28|0
1706000100000|2024-01-23 08:55:00|56.56|54.36|56.51|54.31|56.61|54.41|56.51|54.31|0
1706000400000|2024-01-23 09:00:00|56.54|54.34|56.47|54.27|56.54|54.34|56.31|54.11|0
1706000700000|2024-01-23 09:05:00|56.46|54.26|56.37|54.17|56.52|54.32|56.37|54.17|0
1706001000000|2024-01-23 09:10:00|56.36|54.16|56.17|53.97|56.37|54.17|56.14|53.94|0
1706001300000|2024-01-23 09:15:00|56.21|54.01|56.14|53.94|56.24|54.04|56.07|53.87|0
1706001600000|2024-01-23 09:20:00|56.1|53.9|55.94|53.74|56.17|53.97|55.94|53.74|0
1706001900000|2024-01-23 09:25:00|55.95|53.75|56.14|53.94|56.17|53.97|55.92|53.72|0
1706002200000|2024-01-23 09:30:00|56.07|53.87|56.07|53.87|56.2|54|55.97|53.77|0
1706002500000|2024-01-23 09:35:00|56.1|53.9|56.03|53.83|56.18|53.98|56|53.8|0
1706002800000|2024-01-23 09:40:00|56.07|53.87|55.97|53.77|56.1|53.9|55.97|53.77|0
1706003100000|2024-01-23 09:45:00|56|53.8|55.96|53.76|56.07|53.87|55.93|53.73|0
1706003400000|2024-01-23 09:50:00|56|53.8|56.06|53.86|56.1|53.9|55.96|53.76|0
1706003700000|2024-01-23 09:55:00|56.1|53.9|56.08|53.88|56.1|53.9|55.96|53.76|0
1706004000000|2024-01-23 10:00:00|56.06|53.86|56.23|54.03|56.23|54.03|56.06|53.86|0
1706004300000|2024-01-23 10:05:00|56.26|54.06|56.48|54.28|56.49|54.29|56.23|54.03|0
1706004600000|2024-01-23 10:10:00|56.46|54.26|56.42|54.22|56.56|54.36|56.39|54.19|0
1706004900000|2024-01-23 10:15:00|56.44|54.24|56.29|54.09|56.49|54.29|56.26|54.06|0
1706005200000|2024-01-23 10:20:00|56.26|54.06|56.26|54.06|56.26|54.06|56.19|53.99|0
1706005500000|2024-01-23 10:25:00|56.22|54.02|56.22|54.02|56.26|54.06|56.15|53.95|0
1706005800000|2024-01-23 10:30:00|56.25|54.05|56.32|54.12|56.32|54.12|56.12|53.92|0
1706006100000|2024-01-23 10:35:00|56.35|54.15|56.35|54.15|56.42|54.22|56.29|54.09|0
1706006400000|2024-01-23 10:40:00|56.32|54.12|56.28|54.08|56.34|54.14|56.08|53.88|0
1706006700000|2024-01-23 10:45:00|56.27|54.07|56.22|54.02|56.28|54.08|56.15|53.95|0
1706007000000|2024-01-23 10:50:00|56.25|54.05|56.32|54.12|56.32|54.12|56.18|53.98|0
1706007300000|2024-01-23 10:55:00|56.31|54.11|56.28|54.08|56.38|54.18|56.25|54.05|0
1706007600000|2024-01-23 11:00:00|56.25|54.05|56.15|53.95|56.31|54.11|56.11|53.91|0
1706007900000|2024-01-23 11:05:00|56.11|53.91|56.05|53.85|56.11|53.91|56|53.8|0
1706008200000|2024-01-23 11:10:00|56.01|53.81|56.01|53.81|56.11|53.91|56.01|53.81|0
1706008500000|2024-01-23 11:15:00|56.04|53.84|56.11|53.91|56.11|53.91|56.01|53.81|0
1706008800000|2024-01-23 11:20:00|56.18|53.98|56.27|54.07|56.38|54.18|56.08|53.88|0
1706009100000|2024-01-23 11:25:00|56.31|54.11|56.34|54.14|56.37|54.17|56.24|54.04|0
1706009400000|2024-01-23 11:30:00|56.37|54.17|56.27|54.07|56.39|54.19|56.24|54.04|0
1706009700000|2024-01-23 11:35:00|56.24|54.04|56.07|53.87|56.24|54.04|56.07|53.87|0
1706010000000|2024-01-23 11:40:00|56.04|53.84|56.07|53.87|56.2|54|56.04|53.84|0
1706010300000|2024-01-23 11:45:00|56.1|53.9|56.14|53.94|56.17|53.97|56.05|53.85|0
1706010600000|2024-01-23 11:50:00|56.1|53.9|56.07|53.87|56.2|54|56.07|53.87|0
1706010900000|2024-01-23 11:55:00|56.1|53.9|55.97|53.77|56.1|53.9|55.93|53.73|0
1706011200000|2024-01-23 12:00:00|55.93|53.73|56.03|53.83|56.07|53.87|55.93|53.73|0
1706011500000|2024-01-23 12:05:00|55.97|53.77|55.86|53.66|55.97|53.77|55.85|53.65|0
1706011800000|2024-01-23 12:10:00|55.83|53.63|55.83|53.63|55.9|53.7|55.76|53.56|0
1706012100000|2024-01-23 12:15:00|55.86|53.66|55.83|53.63|56|53.8|55.83|53.63|0
1706012400000|2024-01-23 12:20:00|55.8|53.6|55.8|53.6|55.83|53.63|55.73|53.53|0
1706012700000|2024-01-23 12:25:00|55.83|53.63|55.89|53.69|55.93|53.73|55.83|53.63|0
1706013000000|2024-01-23 12:30:00|55.91|53.71|55.83|53.63|55.93|53.73|55.79|53.59|0
1706013300000|2024-01-23 12:35:00|55.84|53.64|55.73|53.53|55.89|53.69|55.73|53.53|0
1706013600000|2024-01-23 12:40:00|55.69|53.49|55.92|53.72|55.96|53.76|55.63|53.43|0
1706013900000|2024-01-23 12:45:00|55.89|53.69|55.95|53.75|55.99|53.79|55.87|53.67|0
1706014200000|2024-01-23 12:50:00|55.92|53.72|55.75|53.55|55.99|53.79|55.75|53.55|0
1706014500000|2024-01-23 12:55:00|55.72|53.52|55.65|53.45|55.72|53.52|55.62|53.42|0
1706014800000|2024-01-23 13:00:00|55.67|53.47|55.46|53.26|55.67|53.47|55.46|53.26|0
1706015100000|2024-01-23 13:05:00|55.42|53.22|55.52|53.32|55.59|53.39|55.42|53.22|0
1706015400000|2024-01-23 13:10:00|55.49|53.29|55.62|53.42|55.75|53.55|55.49|53.29|0
1706015700000|2024-01-23 13:15:00|55.65|53.45|55.58|53.38|55.65|53.45|55.49|53.29|0
1706016000000|2024-01-23 13:20:00|55.55|53.35|55.35|53.15|55.57|53.37|55.29|53.09|0
1706016300000|2024-01-23 13:25:00|55.39|53.19|55.12|52.92|55.39|53.19|55.12|52.92|0
1706016600000|2024-01-23 13:30:00|55.15|52.95|55.22|53.02|55.35|53.15|55.12|52.92|0
1706016900000|2024-01-23 13:35:00|55.19|52.99|54.86|52.66|55.19|52.99|54.83|52.63|0
1706017200000|2024-01-23 13:40:00|54.89|52.69|54.79|52.59|54.91|52.71|54.73|52.53|0
1706017500000|2024-01-23 13:45:00|54.76|52.56|54.95|52.75|55.08|52.88|54.76|52.56|0
1706017800000|2024-01-23 13:50:00|54.99|52.79|55.02|52.82|55.08|52.88|54.92|52.72|0
1706018100000|2024-01-23 13:55:00|55.05|52.85|55.15|52.95|55.21|53.01|55.02|52.82|0
1706018400000|2024-01-23 14:00:00|55.18|52.98|55.31|53.11|55.31|53.11|55.15|52.95|0
1706018700000|2024-01-23 14:05:00|55.28|53.08|55.54|53.34|55.54|53.34|55.24|53.04|0
1706019000000|2024-01-23 14:10:00|55.51|53.31|55.34|53.14|55.51|53.31|55.31|53.11|0
1706019300000|2024-01-23 14:15:00|55.37|53.17|55.47|53.27|55.54|53.34|55.34|53.14|0
1706019600000|2024-01-23 14:20:00|55.49|53.29|55.73|53.53|55.77|53.57|55.49|53.29|0
1706019900000|2024-01-23 14:25:00|55.7|53.5|55.5|53.3|55.87|53.67|55.37|53.17|0
1706020200000|2024-01-23 14:30:00|55.53|53.33|56.03|53.83|56.1|53.9|55.04|52.84|0
1706020500000|2024-01-23 14:35:00|56.06|53.86|55.17|52.97|56.13|53.93|54.87|52.67|0
1706020800000|2024-01-23 14:40:00|55.23|53.03|55.3|53.1|55.46|53.26|54.97|52.77|0
1706021100000|2024-01-23 14:45:00|55.33|53.13|55.23|53.03|55.48|53.28|55.23|53.03|0
1706021400000|2024-01-23 14:50:00|55.2|53|55.16|52.96|55.39|53.19|55.03|52.83|0
1706021700000|2024-01-23 14:55:00|55.13|52.93|55.13|52.93|55.29|53.09|55|52.8|0
1706022000000|2024-01-23 15:00:00|55.1|52.9|55.39|53.19|55.39|53.19|54.9|52.7|0
1706022300000|2024-01-23 15:05:00|55.36|53.16|55.22|53.02|55.52|53.32|54.99|52.79|0
1706022600000|2024-01-23 15:10:00|55.24|53.04|54.4|52.2|55.32|53.12|54.13|51.93|0
1706022900000|2024-01-23 15:15:00|54.37|52.17|54.4|52.2|54.66|52.46|54.29|52.09|0
1706023200000|2024-01-23 15:20:00|54.43|52.23|55.6|53.4|55.83|53.63|54.37|52.17|0
1706023500000|2024-01-23 15:25:00|55.63|53.43|55.33|53.13|55.73|53.53|55.2|53|0
1706023800000|2024-01-23 15:30:00|55.3|53.1|55.83|53.63|55.86|53.66|55.3|53.1|0
1706024100000|2024-01-23 15:35:00|55.8|53.6|55.56|53.36|55.89|53.69|55.51|53.31|0
1706024400000|2024-01-23 15:40:00|55.53|53.33|55.96|53.76|55.99|53.79|55.5|53.3|0
1706024700000|2024-01-23 15:45:00|55.93|53.73|55.22|53.02|56.19|53.99|55.14|52.94|0
1706025000000|2024-01-23 15:50:00|55.24|53.04|55.47|53.27|55.57|53.37|55.24|53.04|0
1706025300000|2024-01-23 15:55:00|55.4|53.2|55.33|53.13|55.5|53.3|55.17|52.97|0
1706025600000|2024-01-23 16:00:00|55.27|53.07|55.07|52.87|55.33|53.13|55|52.8|0
1706025900000|2024-01-23 16:05:00|55.13|52.93|55.38|53.18|55.41|53.21|54.87|52.67|0
1706026200000|2024-01-23 16:10:00|55.41|53.21|55.61|53.41|55.64|53.44|55.15|52.95|0
1706026500000|2024-01-23 16:15:00|55.57|53.37|55.87|53.67|56.04|53.84|55.51|53.31|0
1706026800000|2024-01-23 16:20:00|55.9|53.7|55.56|53.36|55.97|53.77|55.33|53.13|0
1706027100000|2024-01-23 16:25:00|55.54|53.34|55.56|53.36|55.72|53.52|55.49|53.29|0
1706027400000|2024-01-23 16:30:00|55.62|53.42|55.76|53.56|55.79|53.59|55.59|53.39|0
1706027700000|2024-01-23 16:35:00|55.79|53.59|55.56|53.36|55.79|53.59|55.49|53.29|0
1706028000000|2024-01-23 16:40:00|55.52|53.32|55.36|53.16|55.72|53.52|55.32|53.12|0
1706028300000|2024-01-23 16:45:00|55.35|53.15|55.49|53.29|55.49|53.29|55.16|52.96|0
1706028600000|2024-01-23 16:50:00|55.45|53.25|55.12|52.92|55.47|53.27|55.12|52.92|0
1706028900000|2024-01-23 16:55:00|55.15|52.95|54.99|52.79|55.25|53.05|54.96|52.76|0
1706029200000|2024-01-23 17:00:00|54.96|52.76|55.15|52.95|55.25|53.05|54.92|52.72|0
1706029500000|2024-01-23 17:05:00|55.18|52.98|55.08|52.88|55.28|53.08|55.05|52.85|0
1706029800000|2024-01-23 17:10:00|55.07|52.87|55.12|52.92|55.28|53.08|54.95|52.75|0
1706030100000|2024-01-23 17:15:00|55.15|52.95|55.18|52.98|55.35|53.15|55.12|52.92|0
1706030400000|2024-01-23 17:20:00|55.2|53|55.48|53.28|55.54|53.34|55.15|52.95|0
1706030700000|2024-01-23 17:25:00|55.44|53.24|55.34|53.14|55.51|53.31|55.25|53.05|0
1706031000000|2024-01-23 17:30:00|55.31|53.11|55.41|53.21|55.41|53.21|55.18|52.98|0
1706031300000|2024-01-23 17:35:00|55.38|53.18|54.91|52.71|55.51|53.31|54.91|52.71|0
1706031600000|2024-01-23 17:40:00|54.88|52.68|54.81|52.61|55.01|52.81|54.78|52.58|0
1706031900000|2024-01-23 17:45:00|54.84|52.64|54.71|52.51|54.84|52.64|54.55|52.35|0
1706032200000|2024-01-23 17:50:00|54.68|52.48|54.22|52.02|54.68|52.48|54.22|52.02|0
1706032500000|2024-01-23 17:55:00|54.25|52.05|54.02|51.82|54.28|52.08|53.92|51.72|0
1706032800000|2024-01-23 18:00:00|53.96|51.76|54.12|51.92|54.18|51.98|53.96|51.76|0
1706033100000|2024-01-23 18:05:00|54.15|51.95|54.28|52.08|54.35|52.15|54.12|51.92|0
1706033400000|2024-01-23 18:10:00|54.25|52.05|54.21|52.01|54.31|52.11|54.08|51.88|0
1706033700000|2024-01-23 18:15:00|54.2|52|54.07|51.87|54.25|52.05|53.98|51.78|0
1706034000000|2024-01-23 18:20:00|54.05|51.85|54.15|51.95|54.15|51.95|53.9|51.7|0
1706034300000|2024-01-23 18:25:00|54.18|51.98|54.21|52.01|54.23|52.03|53.98|51.78|0
1706034600000|2024-01-23 18:30:00|54.18|51.98|54.31|52.11|54.44|52.24|54.11|51.91|0
1706034900000|2024-01-23 18:35:00|54.34|52.14|54.37|52.17|54.42|52.22|54.24|52.04|0
1706035200000|2024-01-23 18:40:00|54.34|52.14|54.24|52.04|54.44|52.24|54.21|52.01|0
1706035500000|2024-01-23 18:45:00|54.27|52.07|54.04|51.84|54.27|52.07|53.94|51.74|0
1706035800000|2024-01-23 18:50:00|54.01|51.81|53.91|51.71|54.07|51.87|53.85|51.65|0
1706036100000|2024-01-23 18:55:00|53.9|51.7|53.91|51.71|54.17|51.97|53.85|51.65|0
1706036400000|2024-01-23 19:00:00|53.88|51.68|54.01|51.81|54.04|51.84|53.78|51.58|0
1706036700000|2024-01-23 19:05:00|54.04|51.84|54.09|51.89|54.2|52|54.04|51.84|0
1706037000000|2024-01-23 19:10:00|54.1|51.9|54.04|51.84|54.13|51.93|53.84|51.64|0
1706037300000|2024-01-23 19:15:00|54.07|51.87|54.1|51.9|54.23|52.03|54|51.8|0
1706037600000|2024-01-23 19:20:00|54.13|51.93|54.13|51.93|54.2|52|54.03|51.83|0
1706037900000|2024-01-23 19:25:00|54.1|51.9|54.1|51.9|54.33|52.13|54.1|51.9|0
1706038200000|2024-01-23 19:30:00|54.07|51.87|54.23|52.03|54.33|52.13|54.07|51.87|0
1706038500000|2024-01-23 19:35:00|54.19|51.99|53.93|51.73|54.26|52.06|53.9|51.7|0
1706038800000|2024-01-23 19:40:00|53.92|51.72|53.8|51.6|53.93|51.73|53.74|51.54|0
1706039100000|2024-01-23 19:45:00|53.74|51.54|53.57|51.37|53.74|51.54|53.35|51.15|0
1706039400000|2024-01-23 19:50:00|53.64|51.44|53.48|51.28|53.74|51.54|53.48|51.28|0
1706039700000|2024-01-23 19:55:00|53.44|51.24|53.41|51.21|53.44|51.24|53.22|51.02|0
1706040000000|2024-01-23 20:00:00|53.38|51.18|53.41|51.21|53.57|51.37|53.25|51.05|0
1706040300000|2024-01-23 20:05:00|53.38|51.18|53.25|51.05|53.47|51.27|53.09|50.89|0
1706040600000|2024-01-23 20:10:00|53.22|51.02|52.74|50.54|53.22|51.02|52.64|50.44|0
1706040900000|2024-01-23 20:15:00|52.7|50.5|52.74|50.54|52.99|50.79|52.67|50.47|0
1706041200000|2024-01-23 20:20:00|52.7|50.5|53.3|51.1|53.93|51.73|52.61|50.41|0
1706041500000|2024-01-23 20:25:00|53.33|51.13|53.36|51.16|53.49|51.29|53.27|51.07|0
1706041800000|2024-01-23 20:30:00|53.39|51.19|53.52|51.32|53.52|51.32|53.27|51.07|0
1706042100000|2024-01-23 20:35:00|53.55|51.35|53.68|51.48|53.71|51.51|53.55|51.35|0
1706042400000|2024-01-23 20:40:00|53.71|51.51|53.42|51.22|53.78|51.58|53.39|51.19|0
1706042700000|2024-01-23 20:45:00|53.39|51.19|53.35|51.15|53.62|51.42|53.22|51.02|0
1706043000000|2024-01-23 20:50:00|53.32|51.12|52.73|50.53|53.32|51.12|52.73|50.53|0
1706043300000|2024-01-23 20:55:00|52.74|50.54|52.77|50.57|52.84|50.64|52.49|50.29|0
1706043600000|2024-01-23 21:00:00|52.74|50.54|53.05|50.85|53.38|51.18|52.74|50.54|0
1706043900000|2024-01-23 21:05:00|53.09|50.89|53.09|50.89|53.25|51.05|52.99|50.79|0
1706044200000|2024-01-23 21:10:00|53.12|50.92|52.73|50.53|53.12|50.92|52.73|50.53|0
1706044500000|2024-01-23 21:15:00|52.83|50.43|52.74|50.34|52.9|50.5|52.71|50.31|0
1706044800000|2024-01-23 21:20:00|52.77|50.37|52.86|50.46|52.9|50.5|52.77|50.37|0
1706045100000|2024-01-23 21:25:00|52.85|50.45|52.7|50.3|52.86|50.46|52.7|50.3|0
1706045400000|2024-01-23 21:30:00|52.74|50.34|52.64|50.24|52.74|50.34|52.64|50.24|0
1706045700000|2024-01-23 21:35:00|52.66|50.26|52.67|50.27|52.7|50.3|52.66|50.26|0
1706046000000|2024-01-23 21:40:00|52.64|50.24|52.48|50.08|52.67|50.27|52.48|50.08|0
1706046300000|2024-01-23 21:45:00|52.51|50.11|52.48|50.08|52.57|50.17|52.39|49.99|0
1706046600000|2024-01-23 21:50:00|52.45|50.05|52.45|50.05|52.48|50.08|52.38|49.98|0
1706046900000|2024-01-23 21:55:00|52.48|50.08|52.49|50.09|52.51|50.11|52.45|50.05|0
1706047200000|2024-01-23 22:00:00|52.48|50.08|52.46|50.06|52.58|50.18|52.46|50.06|0
1706047500000|2024-01-23 22:05:00|52.49|50.09|52.59|50.19|52.59|50.19|52.49|50.09|0
1706047800000|2024-01-23 22:10:00|52.54|50.14|52.62|50.22|52.67|50.27|52.54|50.14|0
1706048100000|2024-01-23 22:15:00|52.64|50.24|52.58|50.18|52.64|50.24|52.54|50.14|0
1706048400000|2024-01-23 22:20:00|52.53|50.13|52.52|50.12|52.55|50.15|52.49|50.09|0
1706048700000|2024-01-23 22:25:00|52.51|50.11|52.48|50.08|52.54|50.14|52.44|50.04|0
1706049000000|2024-01-23 22:30:00|52.46|50.06|52.48|50.08|52.51|50.11|52.46|50.06|0
1706049300000|2024-01-23 22:35:00|52.51|50.11|52.51|50.11|52.51|50.11|52.51|50.11|0
1706049600000|2024-01-23 22:40:00|52.5|50.1|52.5|50.1|52.5|50.1|52.5|50.1|0
1706049900000|2024-01-23 22:45:00|52.51|50.11|52.51|50.11|52.51|50.11|52.5|50.1|0
1706050500000|2024-01-23 22:55:00|52.52|50.12|52.51|50.11|52.52|50.12|52.49|50.09|0
1706050800000|2024-01-23 23:00:00|52.45|50.05|52.27|49.87|52.51|50.11|52.26|49.86|0
1706051100000|2024-01-23 23:05:00|52.24|49.84|52.08|49.68|52.24|49.84|52.02|49.62|0
1706051400000|2024-01-23 23:10:00|52.05|49.65|51.99|49.59|52.12|49.72|51.93|49.53|0
1706051700000|2024-01-23 23:15:00|52.02|49.62|52.08|49.68|52.08|49.68|51.96|49.56|0
1706052000000|2024-01-23 23:20:00|52.07|49.67|51.99|49.59|52.07|49.67|51.99|49.59|0
1706052300000|2024-01-23 23:25:00|52.02|49.62|52.05|49.65|52.07|49.67|52.02|49.62|0
1706052600000|2024-01-23 23:30:00|52.02|49.62|52.05|49.65|52.08|49.68|51.98|49.58|0
1706052900000|2024-01-23 23:35:00|52.02|49.62|51.97|49.57|52.05|49.65|51.95|49.55|0
1706053200000|2024-01-23 23:40:00|51.98|49.58|52.01|49.61|52.01|49.61|51.92|49.52|0
1706053500000|2024-01-23 23:45:00|52.03|49.63|52.04|49.64|52.08|49.68|52.01|49.61|0
1706053800000|2024-01-23 23:50:00|52.06|49.66|52.04|49.64|52.07|49.67|52.04|49.64|0
1706054100000|2024-01-23 23:55:00|52.01|49.61|52.01|49.61|52.04|49.64|51.98|49.58|0
1706054400000|2024-01-24 00:00:00|52.04|49.64|52.04|49.64|52.07|49.67|52.01|49.61|0
1706054700000|2024-01-24 00:05:00|52.06|49.66|52.07|49.67|52.13|49.73|52.04|49.64|0
1706055000000|2024-01-24 00:10:00|52.04|49.64|52.1|49.7|52.1|49.7|52.04|49.64|0
1706055300000|2024-01-24 00:15:00|52.13|49.73|52.04|49.64|52.13|49.73|52.01|49.61|0
1706055600000|2024-01-24 00:20:00|52.01|49.61|52.07|49.67|52.07|49.67|52.01|49.61|0
1706055900000|2024-01-24 00:25:00|52.1|49.7|52.13|49.73|52.15|49.75|52.1|49.7|0
1706056200000|2024-01-24 00:30:00|52.1|49.7|52.16|49.76|52.16|49.76|52.03|49.63|0
1706056500000|2024-01-24 00:35:00|52.13|49.73|52.16|49.76|52.16|49.76|52.13|49.73|0
1706056800000|2024-01-24 00:40:00|52.13|49.73|52.06|49.66|52.13|49.73|52.06|49.66|0
1706057100000|2024-01-24 00:45:00|52.08|49.68|52.03|49.63|52.09|49.69|52.03|49.63|0
1706057400000|2024-01-24 00:50:00|52|49.6|51.9|49.5|52|49.6|51.9|49.5|0
1706057700000|2024-01-24 00:55:00|51.94|49.54|51.9|49.5|51.97|49.57|51.81|49.41|0
1706058000000|2024-01-24 01:00:00|51.93|49.53|52.15|49.75|52.18|49.78|51.9|49.5|0
1706058300000|2024-01-24 01:05:00|52.17|49.77|52.18|49.78|52.18|49.78|52.15|49.75|0
1706058600000|2024-01-24 01:10:00|52.15|49.75|52.12|49.72|52.15|49.75|52.06|49.66|0
1706058900000|2024-01-24 01:15:00|52.15|49.75|52.15|49.75|52.21|49.81|52.09|49.69|0
1706059200000|2024-01-24 01:20:00|52.12|49.72|52.12|49.72|52.18|49.78|52.05|49.65|0
1706059500000|2024-01-24 01:25:00|52.08|49.68|52.02|49.62|52.08|49.68|52.02|49.62|0
1706059800000|2024-01-24 01:30:00|51.89|49.69|51.86|49.66|51.95|49.75|51.86|49.66|0
1706060100000|2024-01-24 01:35:00|51.89|49.69|52.92|50.72|52.92|50.72|51.89|49.69|0
1706060400000|2024-01-24 01:40:00|52.95|50.75|52.98|50.78|52.98|50.78|52.85|50.65|0
1706060700000|2024-01-24 01:45:00|52.95|50.75|52.95|50.75|53.04|50.84|52.95|50.75|0
1706061000000|2024-01-24 01:50:00|52.98|50.78|52.94|50.74|52.98|50.78|52.91|50.71|0
1706061300000|2024-01-24 01:55:00|52.91|50.71|52.97|50.77|53.04|50.84|52.91|50.71|0
1706061600000|2024-01-24 02:00:00|52.99|50.79|53.01|50.81|53.02|50.82|52.88|50.68|0
1706061900000|2024-01-24 02:05:00|53.04|50.84|52.94|50.74|53.1|50.9|52.94|50.74|0
1706062200000|2024-01-24 02:10:00|52.96|50.76|53.03|50.83|53.07|50.87|52.94|50.74|0
1706062500000|2024-01-24 02:15:00|53.05|50.85|53.1|50.9|53.13|50.93|53.05|50.85|0
1706062800000|2024-01-24 02:20:00|53.13|50.93|53|50.8|53.13|50.93|53|50.8|0
1706063100000|2024-01-24 02:25:00|52.97|50.77|52.94|50.74|53|50.8|52.94|50.74|0
1706063400000|2024-01-24 02:30:00|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1706063700000|2024-01-24 02:35:00|52.9|50.7|52.97|50.77|53|50.8|52.87|50.67|0
1706064000000|2024-01-24 02:40:00|52.93|50.73|52.93|50.73|53|50.8|52.9|50.7|0
1706064300000|2024-01-24 02:45:00|52.96|50.76|52.9|50.7|52.96|50.76|52.87|50.67|0
1706064600000|2024-01-24 02:50:00|52.93|50.73|52.88|50.68|52.93|50.73|52.87|50.67|0
1706064900000|2024-01-24 02:55:00|52.87|50.67|52.83|50.63|52.9|50.7|52.83|50.63|0
1706065200000|2024-01-24 03:00:00|52.82|50.62|52.8|50.6|52.87|50.67|52.8|50.6|0
1706065500000|2024-01-24 03:05:00|52.83|50.63|52.8|50.6|52.83|50.63|52.77|50.57|0
1706065800000|2024-01-24 03:10:00|52.77|50.57|52.74|50.54|52.86|50.66|52.74|50.54|0
1706066100000|2024-01-24 03:15:00|52.7|50.5|52.64|50.44|52.7|50.5|52.61|50.41|0
1706066400000|2024-01-24 03:20:00|52.67|50.47|52.61|50.41|52.7|50.5|52.58|50.38|0
1706066700000|2024-01-24 03:25:00|52.64|50.44|52.7|50.5|52.7|50.5|52.61|50.41|0
1706067000000|2024-01-24 03:30:00|52.72|50.52|52.64|50.44|52.72|50.52|52.64|50.44|0
1706067300000|2024-01-24 03:35:00|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1706067600000|2024-01-24 03:40:00|52.62|50.42|52.67|50.47|52.7|50.5|52.62|50.42|0
1706067900000|2024-01-24 03:45:00|52.68|50.48|52.7|50.5|52.73|50.53|52.68|50.48|0
1706068200000|2024-01-24 03:50:00|52.67|50.47|52.76|50.56|52.79|50.59|52.66|50.46|0
1706068500000|2024-01-24 03:55:00|52.79|50.59|52.73|50.53|52.79|50.59|52.73|50.53|0
1706068800000|2024-01-24 04:00:00|52.69|50.49|52.72|50.52|52.73|50.53|52.69|50.49|0
1706069100000|2024-01-24 04:05:00|52.76|50.56|52.72|50.52|52.76|50.56|52.69|50.49|0
1706069400000|2024-01-24 04:10:00|52.74|50.54|52.79|50.59|52.79|50.59|52.72|50.52|0
1706069700000|2024-01-24 04:15:00|52.75|50.55|52.75|50.55|52.77|50.57|52.72|50.52|0
1706070000000|2024-01-24 04:20:00|52.78|50.58|52.69|50.49|52.78|50.58|52.69|50.49|0
1706070300000|2024-01-24 04:25:00|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1706070600000|2024-01-24 04:30:00|52.7|50.5|52.72|50.52|52.72|50.52|52.69|50.49|0
1706070900000|2024-01-24 04:35:00|52.69|50.49|52.69|50.49|52.72|50.52|52.65|50.45|0
1706071200000|2024-01-24 04:40:00|52.72|50.52|52.68|50.48|52.72|50.52|52.65|50.45|0
1706071500000|2024-01-24 04:45:00|52.65|50.45|52.68|50.48|52.68|50.48|52.65|50.45|0
1706071800000|2024-01-24 04:50:00|52.7|50.5|52.74|50.54|52.75|50.55|52.7|50.5|0
1706072100000|2024-01-24 04:55:00|52.71|50.51|52.68|50.48|52.74|50.54|52.68|50.48|0
1706072400000|2024-01-24 05:00:00|52.71|50.51|52.68|50.48|52.74|50.54|52.68|50.48|0
1706072700000|2024-01-24 05:05:00|52.71|50.51|52.68|50.48|52.74|50.54|52.65|50.45|0
1706073000000|2024-01-24 05:10:00|52.66|50.46|52.68|50.48|52.71|50.51|52.65|50.45|0
1706073300000|2024-01-24 05:15:00|52.71|50.51|52.71|50.51|52.74|50.54|52.68|50.48|0
1706073600000|2024-01-24 05:20:00|52.69|50.49|52.68|50.48|52.71|50.51|52.64|50.44|0
1706073900000|2024-01-24 05:25:00|52.67|50.47|52.52|50.32|52.67|50.47|52.52|50.32|0
1706074200000|2024-01-24 05:30:00|52.48|50.28|52.42|50.22|52.52|50.32|52.42|50.22|0
1706074500000|2024-01-24 05:35:00|52.44|50.24|52.36|50.16|52.45|50.25|52.29|50.09|0
1706074800000|2024-01-24 05:40:00|52.39|50.19|52.39|50.19|52.39|50.19|52.33|50.13|0
1706075100000|2024-01-24 05:45:00|52.42|50.22|52.42|50.22|52.45|50.25|52.42|50.22|0
1706075400000|2024-01-24 05:50:00|52.43|50.23|52.45|50.25|52.48|50.28|52.43|50.23|0
1706075700000|2024-01-24 05:55:00|52.48|50.28|52.48|50.28|52.48|50.28|52.42|50.22|0
1706076000000|2024-01-24 06:00:00|52.45|50.25|52.38|50.18|52.51|50.31|52.32|50.12|0
1706076300000|2024-01-24 06:05:00|52.35|50.15|52.38|50.18|52.38|50.18|52.29|50.09|0
1706076600000|2024-01-24 06:10:00|52.35|50.15|52.32|50.12|52.38|50.18|52.29|50.09|0
1706076900000|2024-01-24 06:15:00|52.29|50.09|52.29|50.09|52.32|50.12|52.25|50.05|0
1706077200000|2024-01-24 06:20:00|52.32|50.12|52.22|50.02|52.35|50.15|52.22|50.02|0
1706077500000|2024-01-24 06:25:00|52.25|50.05|52.35|50.15|52.35|50.15|52.22|50.02|0
1706077800000|2024-01-24 06:30:00|52.31|50.11|52.41|50.21|52.41|50.21|52.31|50.11|0
1706078100000|2024-01-24 06:35:00|52.38|50.18|52.25|50.05|52.41|50.21|52.25|50.05|0
1706078400000|2024-01-24 06:40:00|52.28|50.08|52.25|50.05|52.31|50.11|52.25|50.05|0
1706078700000|2024-01-24 06:45:00|52.28|50.08|52.22|50.02|52.3|50.1|52.22|50.02|0
1706079000000|2024-01-24 06:50:00|52.2|50|52.12|49.92|52.25|50.05|52.06|49.86|0
1706079300000|2024-01-24 06:55:00|52.09|49.89|52.28|50.08|52.28|50.08|52.09|49.89|0
1706079600000|2024-01-24 07:00:00|52.31|50.11|52.18|49.98|52.34|50.14|52.18|49.98|0
1706079900000|2024-01-24 07:05:00|52.15|49.95|52.12|49.92|52.17|49.97|52.02|49.82|0
1706080200000|2024-01-24 07:10:00|52.09|49.89|52.12|49.92|52.15|49.95|52.05|49.85|0
1706080500000|2024-01-24 07:15:00|52.1|49.9|52.12|49.92|52.18|49.98|52.08|49.88|0
1706080800000|2024-01-24 07:20:00|52.15|49.95|52.05|49.85|52.18|49.98|52.02|49.82|0
1706081100000|2024-01-24 07:25:00|52.02|49.82|52.05|49.85|52.15|49.95|52.02|49.82|0
1706081400000|2024-01-24 07:30:00|52.02|49.82|51.97|49.77|52.04|49.84|51.96|49.76|0
1706081700000|2024-01-24 07:35:00|51.99|49.79|51.74|49.54|51.99|49.79|51.74|49.54|0
1706082000000|2024-01-24 07:40:00|51.71|49.51|51.52|49.32|51.74|49.54|51.52|49.32|0
1706082300000|2024-01-24 07:45:00|51.55|49.35|51.64|49.44|51.74|49.54|51.55|49.35|0
1706082600000|2024-01-24 07:50:00|52.94|50.74|52.26|50.06|52.94|50.74|52.11|49.91|0
1706082900000|2024-01-24 07:55:00|52.23|50.03|52.2|50|52.35|50.15|52.17|49.97|0
1706083200000|2024-01-24 08:00:00|52.14|49.94|52.17|49.97|52.2|50|52.01|49.81|0
1706083500000|2024-01-24 08:05:00|52.13|49.93|52.16|49.96|52.23|50.03|52.04|49.84|0
1706083800000|2024-01-24 08:10:00|52.2|50|52.13|49.93|52.2|50|52.04|49.84|0
1706084100000|2024-01-24 08:15:00|52.1|49.9|52.07|49.87|52.19|49.99|52.01|49.81|0
1706084400000|2024-01-24 08:20:00|52.1|49.9|52.16|49.96|52.16|49.96|51.97|49.77|0
1706084700000|2024-01-24 08:25:00|52.19|49.99|52.13|49.93|52.25|50.05|52.13|49.93|0
1706085000000|2024-01-24 08:30:00|52.1|49.9|51.97|49.77|52.1|49.9|51.94|49.74|0
1706085300000|2024-01-24 08:35:00|51.99|49.79|51.97|49.77|52.06|49.86|51.94|49.74|0
1706085600000|2024-01-24 08:40:00|52|49.8|52.06|49.86|52.06|49.86|51.94|49.74|0
1706085900000|2024-01-24 08:45:00|52.03|49.83|52.16|49.96|52.19|49.99|52.03|49.83|0
1706086200000|2024-01-24 08:50:00|52.14|49.94|52.03|49.83|52.14|49.94|52.03|49.83|0
1706086500000|2024-01-24 08:55:00|52|49.8|52|49.8|52.06|49.86|51.97|49.77|0
1706086800000|2024-01-24 09:00:00|52.01|49.81|52.09|49.89|52.12|49.92|52|49.8|0
1706087100000|2024-01-24 09:05:00|52.12|49.92|52.03|49.83|52.15|49.95|51.96|49.76|0
1706087400000|2024-01-24 09:10:00|52.04|49.84|52.09|49.89|52.09|49.89|51.99|49.79|0
1706087700000|2024-01-24 09:15:00|52.07|49.87|52.09|49.89|52.15|49.95|52.06|49.86|0
1706088000000|2024-01-24 09:20:00|52.06|49.86|51.9|49.7|52.06|49.86|51.84|49.64|0
1706088300000|2024-01-24 09:25:00|51.93|49.73|51.99|49.79|51.99|49.79|51.79|49.59|0
1706088600000|2024-01-24 09:30:00|52.02|49.82|51.96|49.76|52.08|49.88|51.9|49.7|0
1706088900000|2024-01-24 09:35:00|51.97|49.77|51.86|49.66|51.99|49.79|51.77|49.57|0
1706089200000|2024-01-24 09:40:00|51.83|49.63|51.8|49.6|51.85|49.65|51.71|49.51|0
1706089500000|2024-01-24 09:45:00|51.82|49.62|51.8|49.6|51.89|49.69|51.8|49.6|0
1706089800000|2024-01-24 09:50:00|51.77|49.57|51.77|49.57|51.88|49.68|51.68|49.48|0
1706090100000|2024-01-24 09:55:00|51.74|49.54|51.71|49.51|51.8|49.6|51.67|49.47|0
1706090400000|2024-01-24 10:00:00|51.74|49.54|51.64|49.44|51.74|49.54|51.63|49.43|0
1706090700000|2024-01-24 10:05:00|51.61|49.41|51.73|49.53|51.8|49.6|51.58|49.38|0
1706091000000|2024-01-24 10:10:00|51.76|49.56|51.89|49.69|51.89|49.69|51.73|49.53|0
1706091300000|2024-01-24 10:15:00|51.86|49.66|51.98|49.78|51.98|49.78|51.79|49.59|0
1706091600000|2024-01-24 10:20:00|52.01|49.81|52.07|49.87|52.1|49.9|51.98|49.78|0
1706091900000|2024-01-24 10:25:00|52.1|49.9|52.04|49.84|52.2|50|52.01|49.81|0
1706092200000|2024-01-24 10:30:00|52.02|49.82|51.94|49.74|52.04|49.84|51.91|49.71|0
1706092500000|2024-01-24 10:35:00|51.91|49.71|51.91|49.71|51.91|49.71|51.85|49.65|0
1706092800000|2024-01-24 10:40:00|51.9|49.7|51.91|49.71|51.94|49.74|51.88|49.68|0
1706093100000|2024-01-24 10:45:00|51.94|49.74|51.97|49.77|52|49.8|51.91|49.71|0
1706093400000|2024-01-24 10:50:00|52|49.8|52|49.8|52.16|49.96|51.97|49.77|0
1706093700000|2024-01-24 10:55:00|51.99|49.79|51.88|49.68|51.99|49.79|51.88|49.68|0
1706094000000|2024-01-24 11:00:00|51.85|49.65|51.81|49.61|51.85|49.65|51.72|49.52|0
1706094300000|2024-01-24 11:05:00|51.84|49.64|51.6|49.4|51.84|49.64|51.6|49.4|0
1706094600000|2024-01-24 11:10:00|51.58|49.38|51.53|49.33|51.6|49.4|51.53|49.33|0
1706094900000|2024-01-24 11:15:00|51.56|49.36|51.69|49.49|51.69|49.49|51.55|49.35|0
1706095200000|2024-01-24 11:20:00|51.72|49.52|51.75|49.55|51.81|49.61|51.69|49.49|0
1706095500000|2024-01-24 11:25:00|51.78|49.58|51.72|49.52|51.78|49.58|51.69|49.49|0
1706095800000|2024-01-24 11:30:00|51.7|49.5|51.78|49.58|51.81|49.61|51.68|49.48|0
1706096100000|2024-01-24 11:35:00|51.79|49.59|51.71|49.51|51.81|49.61|51.68|49.48|0
1706096400000|2024-01-24 11:40:00|51.68|49.48|51.74|49.54|51.81|49.61|51.65|49.45|0
1706096700000|2024-01-24 11:45:00|51.71|49.51|51.77|49.57|51.87|49.67|51.71|49.51|0
1706097000000|2024-01-24 11:50:00|51.74|49.54|51.77|49.57|51.8|49.6|51.71|49.51|0
1706097300000|2024-01-24 11:55:00|51.8|49.6|51.77|49.57|51.83|49.63|51.74|49.54|0
1706097600000|2024-01-24 12:00:00|51.8|49.6|51.8|49.6|51.86|49.66|51.71|49.51|0
1706097900000|2024-01-24 12:05:00|51.77|49.57|51.77|49.57|51.89|49.69|51.77|49.57|0
1706098200000|2024-01-24 12:10:00|51.74|49.54|51.71|49.51|51.78|49.58|51.67|49.47|0
1706098500000|2024-01-24 12:15:00|51.74|49.54|51.8|49.6|51.83|49.63|51.7|49.5|0
1706098800000|2024-01-24 12:20:00|51.77|49.57|51.73|49.53|51.77|49.57|51.67|49.47|0
1706099100000|2024-01-24 12:25:00|51.76|49.56|51.79|49.59|51.86|49.66|51.76|49.56|0
1706099400000|2024-01-24 12:30:00|51.76|49.56|51.76|49.56|51.89|49.69|51.76|49.56|0
1706099700000|2024-01-24 12:35:00|51.79|49.59|51.61|49.41|51.82|49.62|51.51|49.31|0
1706100000000|2024-01-24 12:40:00|51.58|49.38|51.7|49.5|51.73|49.53|51.58|49.38|0
1706100300000|2024-01-24 12:45:00|51.73|49.53|51.64|49.44|51.73|49.53|51.53|49.33|0
1706100600000|2024-01-24 12:50:00|51.6|49.4|51.7|49.5|51.7|49.5|51.57|49.37|0
1706100900000|2024-01-24 12:55:00|51.73|49.53|51.66|49.46|51.73|49.53|51.63|49.43|0
1706101200000|2024-01-24 13:00:00|51.63|49.43|51.35|49.15|51.66|49.46|51.35|49.15|0
1706101500000|2024-01-24 13:05:00|51.32|49.12|51.05|48.85|51.32|49.12|50.99|48.79|0
1706101800000|2024-01-24 13:10:00|51.08|48.88|50.92|48.72|51.08|48.88|50.83|48.63|0
1706102100000|2024-01-24 13:15:00|50.89|48.69|50.98|48.78|51.14|48.94|50.89|48.69|0
1706102400000|2024-01-24 13:20:00|51.01|48.81|50.86|48.66|51.01|48.81|50.8|48.6|0
1706102700000|2024-01-24 13:25:00|50.89|48.69|50.8|48.6|50.95|48.75|50.77|48.57|0
1706103000000|2024-01-24 13:30:00|50.77|48.57|50.77|48.57|50.83|48.63|50.71|48.51|0
1706103300000|2024-01-24 13:35:00|50.8|48.6|51.47|49.27|51.98|49.78|50.8|48.6|0
1706103600000|2024-01-24 13:40:00|51.48|49.28|51.62|49.42|51.62|49.42|51.48|49.28|0
1706103900000|2024-01-24 13:45:00|51.64|49.44|51.59|49.39|51.65|49.45|51.53|49.33|0
1706104200000|2024-01-24 13:50:00|51.62|49.42|51.68|49.48|51.71|49.51|51.53|49.33|0
1706104500000|2024-01-24 13:55:00|51.77|49.57|51.68|49.48|51.86|49.66|51.62|49.42|0
1706104800000|2024-01-24 14:00:00|51.71|49.51|51.06|48.86|51.74|49.54|51.06|48.86|0
1706105100000|2024-01-24 14:05:00|51.09|48.89|50.96|48.76|51.15|48.95|50.96|48.76|0
1706105400000|2024-01-24 14:10:00|50.99|48.79|50.84|48.64|51.02|48.82|50.84|48.64|0
1706105700000|2024-01-24 14:15:00|50.87|48.67|50.78|48.58|50.87|48.67|50.78|48.58|0
1706106000000|2024-01-24 14:20:00|50.69|48.49|50.75|48.55|50.78|48.58|50.66|48.46|0
1706106300000|2024-01-24 14:25:00|50.78|48.58|50.62|48.42|50.84|48.64|50.62|48.42|0
1706106600000|2024-01-24 14:30:00|50.59|48.39|50.96|48.76|51.17|48.97|50.59|48.39|0
1706106900000|2024-01-24 14:35:00|50.93|48.73|51.2|49|51.22|49.02|50.74|48.54|0
1706107200000|2024-01-24 14:40:00|51.23|49.03|51.12|48.92|51.42|49.22|51.05|48.85|0
1706107500000|2024-01-24 14:45:00|51.52|49.32|51.51|49.31|51.57|49.37|51.17|48.97|0
1706107800000|2024-01-24 14:50:00|51.54|49.34|51.39|49.19|51.61|49.41|50.67|48.47|0
1706108100000|2024-01-24 14:55:00|51.38|49.18|51.04|48.84|51.45|49.25|51.04|48.84|0
1706108400000|2024-01-24 15:00:00|51.07|48.87|51.65|49.45|51.9|49.7|51.04|48.84|0
1706108700000|2024-01-24 15:05:00|51.72|49.52|51.25|49.05|51.84|49.64|51.1|48.9|0
1706109000000|2024-01-24 15:10:00|51.22|49.02|51|48.8|51.53|49.33|50.88|48.68|0
1706109300000|2024-01-24 15:15:00|50.97|48.77|50.8|48.6|50.97|48.77|50.64|48.44|0
1706109600000|2024-01-24 15:20:00|50.82|48.62|50.79|48.59|51.06|48.86|50.76|48.56|0
1706109900000|2024-01-24 15:25:00|50.76|48.56|50.57|48.37|50.82|48.62|50.51|48.31|0
1706110200000|2024-01-24 15:30:00|50.51|48.31|50.57|48.37|50.69|48.49|50.45|48.25|0
1706110500000|2024-01-24 15:35:00|50.54|48.34|50.18|47.98|51.04|48.84|50.18|47.98|0
1706110800000|2024-01-24 15:40:00|50.12|47.92|49.83|47.63|50.3|48.1|49.46|47.26|0
1706111100000|2024-01-24 15:45:00|49.77|47.57|50.13|47.93|50.55|48.35|49.77|47.57|0
1706111400000|2024-01-24 15:50:00|50.1|47.9|50.67|48.47|50.88|48.68|50.1|47.9|0
1706111700000|2024-01-24 15:55:00|50.7|48.5|50.55|48.35|50.82|48.62|50.46|48.26|0
1706112000000|2024-01-24 16:00:00|50.52|48.32|50.24|48.04|50.52|48.32|50.21|48.01|0
1706112300000|2024-01-24 16:05:00|50.3|48.1|50.73|48.53|51|48.8|50.27|48.07|0
1706112600000|2024-01-24 16:10:00|50.7|48.5|51|48.8|51|48.8|50.7|48.5|0
1706112900000|2024-01-24 16:15:00|50.97|48.77|50.57|48.37|51.09|48.89|50.57|48.37|0
1706113200000|2024-01-24 16:20:00|50.6|48.4|50.48|48.28|50.69|48.49|50.24|48.04|0
1706113500000|2024-01-24 16:25:00|50.51|48.31|50.54|48.34|50.6|48.4|50.24|48.04|0
1706113800000|2024-01-24 16:30:00|50.51|48.31|50.81|48.61|50.81|48.61|50.36|48.16|0
1706114100000|2024-01-24 16:35:00|50.78|48.58|50.69|48.49|50.81|48.61|50.51|48.31|0
1706114400000|2024-01-24 16:40:00|50.66|48.46|50.81|48.61|50.81|48.61|50.39|48.19|0
1706114700000|2024-01-24 16:45:00|50.75|48.55|50.48|48.28|50.84|48.64|50.42|48.22|0
1706115000000|2024-01-24 16:50:00|50.45|48.25|50.2|48|50.45|48.25|50.14|47.94|0
1706115300000|2024-01-24 16:55:00|50.23|48.03|50.11|47.91|50.26|48.06|50.05|47.85|0
1706115600000|2024-01-24 17:00:00|50.08|47.88|50.17|47.97|50.38|48.18|49.96|47.76|0
1706115900000|2024-01-24 17:05:00|50.14|47.94|49.93|47.73|50.32|48.12|49.93|47.73|0
1706116200000|2024-01-24 17:10:00|49.96|47.76|50.6|48.4|50.78|48.58|49.87|47.67|0
1706116500000|2024-01-24 17:15:00|50.66|48.46|50.75|48.55|50.81|48.61|50.5|48.3|0
1706116800000|2024-01-24 17:20:00|50.72|48.52|50.53|48.33|50.93|48.73|50.53|48.33|0
1706117100000|2024-01-24 17:25:00|50.5|48.3|50.35|48.15|50.5|48.3|50.11|47.91|0
1706117400000|2024-01-24 17:30:00|50.29|48.09|50.05|47.85|50.29|48.09|49.99|47.79|0
1706117700000|2024-01-24 17:35:00|50.02|47.82|50.11|47.91|50.23|48.03|49.96|47.76|0
1706118000000|2024-01-24 17:40:00|50.09|47.89|50.2|48|50.32|48.12|50.09|47.89|0
1706118300000|2024-01-24 17:45:00|50.17|47.97|50.01|47.81|50.26|48.06|49.98|47.78|0
1706118600000|2024-01-24 17:50:00|49.98|47.78|49.83|47.63|50.1|47.9|49.8|47.6|0
1706118900000|2024-01-24 17:55:00|49.86|47.66|49.83|47.63|49.92|47.72|49.77|47.57|0
1706119200000|2024-01-24 18:00:00|49.8|47.6|51.35|49.15|51.47|49.27|49.8|47.6|0
1706119500000|2024-01-24 18:05:00|51.38|49.18|50.93|48.73|51.68|49.48|50.9|48.7|0
1706119800000|2024-01-24 18:10:00|50.92|48.72|51.39|49.19|51.41|49.21|50.9|48.7|0
1706120100000|2024-01-24 18:15:00|51.42|49.22|51.57|49.37|51.79|49.59|51.36|49.16|0
1706120400000|2024-01-24 18:20:00|51.54|49.34|51.48|49.28|51.63|49.43|51.45|49.25|0
1706120700000|2024-01-24 18:25:00|51.51|49.31|51.08|48.88|51.57|49.37|50.9|48.7|0
1706121000000|2024-01-24 18:30:00|51.05|48.85|51.49|49.29|51.69|49.49|51.05|48.85|0
1706121300000|2024-01-24 18:35:00|51.48|49.28|52.11|49.91|52.11|49.91|51.42|49.22|0
1706121600000|2024-01-24 18:40:00|52.19|49.99|52.18|49.98|52.37|50.17|51.75|49.55|0
1706121900000|2024-01-24 18:45:00|52.22|50.02|52.18|49.98|52.37|50.17|52.03|49.83|0
1706122200000|2024-01-24 18:50:00|52.21|50.01|52.09|49.89|52.43|50.23|52.03|49.83|0
1706122500000|2024-01-24 18:55:00|52.12|49.92|51.84|49.64|52.28|50.08|51.72|49.52|0
1706122800000|2024-01-24 19:00:00|51.81|49.61|51.99|49.79|52.15|49.95|51.78|49.58|0
1706123100000|2024-01-24 19:05:00|52.02|49.82|52.15|49.95|52.15|49.95|51.81|49.61|0
1706123400000|2024-01-24 19:10:00|52.12|49.92|52.58|50.38|52.58|50.38|52.12|49.92|0
1706123700000|2024-01-24 19:15:00|52.52|50.32|52.58|50.38|52.68|50.48|52.43|50.23|0
1706124000000|2024-01-24 19:20:00|52.61|50.41|53.4|51.2|53.46|51.26|52.58|50.38|0
1706124300000|2024-01-24 19:25:00|53.34|51.14|52.4|50.2|53.43|51.23|51.66|49.46|0
1706124600000|2024-01-24 19:30:00|52.43|50.23|52.53|50.33|52.68|50.48|52.03|49.83|0
1706124900000|2024-01-24 19:35:00|52.56|50.36|52.24|50.04|52.59|50.39|52.21|50.01|0
1706125200000|2024-01-24 19:40:00|52.21|50.01|51.68|49.48|52.21|50.01|51.65|49.45|0
1706125500000|2024-01-24 19:45:00|51.65|49.45|51.53|49.33|51.68|49.48|51.43|49.23|0
1706125800000|2024-01-24 19:50:00|51.49|49.29|51.59|49.39|51.68|49.48|51.37|49.17|0
1706126100000|2024-01-24 19:55:00|51.56|49.36|51.99|49.79|52.21|50.01|51.56|49.36|0
1706126400000|2024-01-24 20:00:00|52.02|49.82|51.8|49.6|52.33|50.13|51.71|49.51|0
1706126700000|2024-01-24 20:05:00|51.77|49.57|51.86|49.66|51.86|49.66|51.55|49.35|0
1706127000000|2024-01-24 20:10:00|51.83|49.63|52.86|50.66|52.93|50.73|51.83|49.63|0
1706127300000|2024-01-24 20:15:00|52.89|50.69|53.31|51.11|53.34|51.14|52.83|50.63|0
1706127600000|2024-01-24 20:20:00|53.27|51.07|52.89|50.69|53.37|51.17|52.89|50.69|0
1706127900000|2024-01-24 20:25:00|52.92|50.72|53.3|51.1|53.43|51.23|52.92|50.72|0
1706128200000|2024-01-24 20:30:00|53.34|51.14|52.89|50.69|53.37|51.17|52.89|50.69|0
1706128500000|2024-01-24 20:35:00|52.92|50.72|52.6|50.4|52.95|50.75|52.45|50.25|0
1706128800000|2024-01-24 20:40:00|52.57|50.37|52.35|50.15|52.6|50.4|52.2|50|0
1706129100000|2024-01-24 20:45:00|52.32|50.12|53.24|51.04|53.35|51.15|52.32|50.12|0
1706129400000|2024-01-24 20:50:00|53.39|51.19|53.68|51.48|53.91|51.71|53.3|51.1|0
1706129700000|2024-01-24 20:55:00|53.52|51.32|53.36|51.16|53.81|51.61|52.98|50.78|0
1706130000000|2024-01-24 21:00:00|53.42|51.22|54.06|51.86|54.06|51.86|53.2|51|0
1706130300000|2024-01-24 21:05:00|54.03|51.83|54.35|52.15|54.65|52.45|54|51.8|0
1706130600000|2024-01-24 21:10:00|54.32|52.12|54.16|51.96|54.37|52.17|54.01|51.81|0
1706130900000|2024-01-24 21:15:00|54.29|51.89|54.34|51.94|54.53|52.13|54.29|51.89|0
1706131200000|2024-01-24 21:20:00|54.32|51.92|54.45|52.05|54.55|52.15|54.29|51.89|0
1706131500000|2024-01-24 21:25:00|54.42|52.02|54.38|51.98|54.43|52.03|54.32|51.92|0
1706131800000|2024-01-24 21:30:00|54.42|52.02|54.16|51.76|54.42|52.02|54.12|51.72|0
1706132100000|2024-01-24 21:35:00|54.12|51.72|53.71|51.31|54.12|51.72|53.64|51.24|0
1706132400000|2024-01-24 21:40:00|53.67|51.27|53.67|51.27|53.71|51.31|53.42|51.02|0
1706132700000|2024-01-24 21:45:00|53.7|51.3|53.61|51.21|53.7|51.3|53.58|51.18|0
1706133000000|2024-01-24 21:50:00|53.62|51.22|53.64|51.24|53.64|51.24|53.54|51.14|0
1706133300000|2024-01-24 21:55:00|53.67|51.27|53.24|50.84|53.7|51.3|53.18|50.78|0
1706133600000|2024-01-24 22:00:00|53.23|50.83|53.32|50.92|53.42|51.02|53.21|50.81|0
1706133900000|2024-01-24 22:05:00|53.34|50.94|53.27|50.87|53.37|50.97|53.21|50.81|0
1706134200000|2024-01-24 22:10:00|53.28|50.88|53.3|50.9|53.32|50.92|53.28|50.88|0
1706134500000|2024-01-24 22:15:00|53.29|50.89|53.35|50.95|53.35|50.95|53.29|50.89|0
1706134800000|2024-01-24 22:20:00|53.33|50.93|53.33|50.93|53.33|50.93|53.29|50.89|0
1706135100000|2024-01-24 22:25:00|53.31|50.91|53.31|50.91|53.34|50.94|53.27|50.87|0
1706135400000|2024-01-24 22:30:00|53.34|50.94|53.28|50.88|53.34|50.94|53.26|50.86|0
1706135700000|2024-01-24 22:35:00|53.23|50.83|53.2|50.8|53.26|50.86|53.13|50.73|0
1706136000000|2024-01-24 22:40:00|53.18|50.78|53.3|50.9|53.3|50.9|53.13|50.73|0
1706136300000|2024-01-24 22:45:00|53.29|50.89|53.27|50.87|53.29|50.89|53.25|50.85|0
1706136600000|2024-01-24 22:50:00|53.25|50.85|53.31|50.91|53.36|50.96|53.25|50.85|0
1706136900000|2024-01-24 22:55:00|53.35|50.95|53.42|51.02|53.46|51.06|53.29|50.89|0
1706137200000|2024-01-24 23:00:00|53.45|51.05|53.46|51.06|53.53|51.13|53.35|50.95|0
1706137500000|2024-01-24 23:05:00|53.43|51.03|53.49|51.09|53.53|51.13|53.42|51.02|0
1706137800000|2024-01-24 23:10:00|53.48|51.08|53.46|51.06|53.49|51.09|53.4|51|0
1706138100000|2024-01-24 23:15:00|53.49|51.09|53.49|51.09|53.52|51.12|53.43|51.03|0
1706138400000|2024-01-24 23:20:00|53.51|51.11|53.52|51.12|53.55|51.15|53.43|51.03|0
1706138700000|2024-01-24 23:25:00|53.49|51.09|53.65|51.25|53.71|51.31|53.49|51.09|0
1706139000000|2024-01-24 23:30:00|53.62|51.22|53.58|51.18|53.71|51.31|53.58|51.18|0
1706139300000|2024-01-24 23:35:00|53.55|51.15|53.55|51.15|53.62|51.22|53.49|51.09|0
1706139600000|2024-01-24 23:40:00|53.58|51.18|53.55|51.15|53.61|51.21|53.49|51.09|0
1706139900000|2024-01-24 23:45:00|53.58|51.18|53.64|51.24|53.64|51.24|53.49|51.09|0
1706140200000|2024-01-24 23:50:00|53.61|51.21|53.45|51.05|53.61|51.21|53.45|51.05|0
1706140500000|2024-01-24 23:55:00|53.48|51.08|53.45|51.05|53.48|51.08|53.39|50.99|0
1706140800000|2024-01-25 00:00:00|53.47|51.07|53.58|51.18|53.61|51.21|53.45|51.05|0
1706141100000|2024-01-25 00:05:00|53.56|51.16|53.77|51.37|53.77|51.37|53.54|51.14|0
1706141400000|2024-01-25 00:10:00|53.8|51.4|53.86|51.46|53.86|51.46|53.73|51.33|0
1706141700000|2024-01-25 00:15:00|53.83|51.43|53.73|51.33|53.83|51.43|53.7|51.3|0
1706142000000|2024-01-25 00:20:00|53.7|51.3|53.6|51.2|53.73|51.33|53.59|51.19|0
1706142300000|2024-01-25 00:25:00|53.64|51.24|53.63|51.23|53.68|51.28|53.57|51.17|0
1706142600000|2024-01-25 00:30:00|53.67|51.27|53.44|51.04|53.67|51.27|53.44|51.04|0
1706142900000|2024-01-25 00:35:00|53.41|51.01|53.6|51.2|53.6|51.2|53.38|50.98|0
1706143200000|2024-01-25 00:40:00|53.57|51.17|53.63|51.23|53.63|51.23|53.57|51.17|0
1706143500000|2024-01-25 00:45:00|53.62|51.22|53.5|51.1|53.62|51.22|53.5|51.1|0
1706143800000|2024-01-25 00:50:00|53.47|51.07|53.49|51.09|53.57|51.17|53.47|51.07|0
1706144100000|2024-01-25 00:55:00|53.47|51.07|53.37|50.97|53.5|51.1|53.37|50.97|0
1706144400000|2024-01-25 01:00:00|53.4|51|53.31|50.91|53.47|51.07|53.28|50.88|0
1706144700000|2024-01-25 01:05:00|53.29|50.89|53.31|50.91|53.31|50.91|53.12|50.72|0
1706145000000|2024-01-25 01:10:00|53.29|50.89|53.35|50.95|53.43|51.03|53.27|50.87|0
1706145300000|2024-01-25 01:15:00|53.37|50.97|53.56|51.16|53.59|51.19|53.37|50.97|0
1706145600000|2024-01-25 01:20:00|53.58|51.18|53.69|51.29|53.78|51.38|53.58|51.18|0
1706145900000|2024-01-25 01:25:00|53.73|51.33|53.83|51.43|53.88|51.48|53.72|51.32|0
1706146200000|2024-01-25 01:30:00|53.74|51.54|53.74|51.54|53.9|51.7|53.7|51.5|0
1706146500000|2024-01-25 01:35:00|53.73|51.53|53.74|51.54|53.81|51.61|53.61|51.41|0
1706146800000|2024-01-25 01:40:00|53.71|51.51|53.84|51.64|53.87|51.67|53.68|51.48|0
1706147100000|2024-01-25 01:45:00|53.81|51.61|53.96|51.76|54.01|51.81|53.77|51.57|0
1706147400000|2024-01-25 01:50:00|54|51.8|53.96|51.76|54.06|51.86|53.9|51.7|0
1706147700000|2024-01-25 01:55:00|54|51.8|53.64|51.44|54|51.8|53.61|51.41|0
1706148000000|2024-01-25 02:00:00|53.58|51.38|53.54|51.34|53.74|51.54|53.54|51.34|0
1706148300000|2024-01-25 02:05:00|53.53|51.33|53.38|51.18|53.54|51.34|53.35|51.15|0
1706148600000|2024-01-25 02:10:00|53.35|51.15|53.48|51.28|53.48|51.28|53.29|51.09|0
1706148900000|2024-01-25 02:15:00|53.45|51.25|53.45|51.25|53.48|51.28|53.38|51.18|0
1706149200000|2024-01-25 02:20:00|53.44|51.24|53.64|51.44|53.64|51.44|53.44|51.24|0
1706149500000|2024-01-25 02:25:00|53.6|51.4|53.51|51.31|53.64|51.44|53.44|51.24|0
1706149800000|2024-01-25 02:30:00|53.54|51.34|53.63|51.43|53.67|51.47|53.54|51.34|0
1706150100000|2024-01-25 02:35:00|53.67|51.47|53.76|51.56|53.76|51.56|53.66|51.46|0
1706150400000|2024-01-25 02:40:00|53.79|51.59|54.05|51.85|54.05|51.85|53.76|51.56|0
1706150700000|2024-01-25 02:45:00|54.02|51.82|53.82|51.62|54.08|51.88|53.79|51.59|0
1706151000000|2024-01-25 02:50:00|53.81|51.61|53.85|51.65|53.9|51.7|53.81|51.61|0
1706151300000|2024-01-25 02:55:00|53.82|51.62|54.08|51.88|54.08|51.88|52.81|50.61|0
1706151600000|2024-01-25 03:00:00|54.05|51.85|54.01|51.81|54.05|51.85|53.98|51.78|0
1706151900000|2024-01-25 03:05:00|53.98|51.78|54.14|51.94|54.17|51.97|53.95|51.75|0
1706152200000|2024-01-25 03:10:00|54.17|51.97|54.24|52.04|54.27|52.07|54.08|51.88|0
1706152500000|2024-01-25 03:15:00|54.27|52.07|54.04|51.84|54.27|52.07|54.01|51.81|0
1706152800000|2024-01-25 03:20:00|54.01|51.81|54.04|51.84|54.08|51.88|54.01|51.81|0
1706153100000|2024-01-25 03:25:00|54.07|51.87|54.14|51.94|54.17|51.97|54.01|51.81|0
1706153400000|2024-01-25 03:30:00|54.15|51.95|54.04|51.84|54.15|51.95|54.01|51.81|0
1706153700000|2024-01-25 03:35:00|54.01|51.81|54.04|51.84|54.1|51.9|54.01|51.81|0
1706154000000|2024-01-25 03:40:00|54.02|51.82|54.07|51.87|54.09|51.89|53.97|51.77|0
1706154300000|2024-01-25 03:45:00|54.04|51.84|54.04|51.84|54.17|51.97|54.04|51.84|0
1706154600000|2024-01-25 03:50:00|54|51.8|53.97|51.77|54.07|51.87|53.94|51.74|0
1706154900000|2024-01-25 03:55:00|53.94|51.74|54|51.8|54|51.8|53.91|51.71|0
1706155200000|2024-01-25 04:00:00|54.02|51.82|53.97|51.77|54.03|51.83|53.97|51.77|0
1706155500000|2024-01-25 04:05:00|53.99|51.79|53.84|51.64|53.99|51.79|53.84|51.64|0
1706155800000|2024-01-25 04:10:00|53.81|51.61|53.74|51.54|53.87|51.67|53.74|51.54|0
1706156100000|2024-01-25 04:15:00|53.77|51.57|53.82|51.62|53.84|51.64|53.77|51.57|0
1706156400000|2024-01-25 04:20:00|53.84|51.64|53.76|51.56|53.84|51.64|53.71|51.51|0
1706156700000|2024-01-25 04:25:00|53.74|51.54|53.71|51.51|53.77|51.57|53.71|51.51|0
1706157000000|2024-01-25 04:30:00|53.74|51.54|53.7|51.5|53.74|51.54|53.67|51.47|0
1706157300000|2024-01-25 04:35:00|53.67|51.47|53.67|51.47|53.7|51.5|53.61|51.41|0
1706157600000|2024-01-25 04:40:00|53.7|51.5|53.8|51.6|53.8|51.6|53.67|51.47|0
1706157900000|2024-01-25 04:45:00|53.82|51.62|53.8|51.6|53.83|51.63|53.73|51.53|0
1706158200000|2024-01-25 04:50:00|53.78|51.58|53.76|51.56|53.8|51.6|53.73|51.53|0
1706158500000|2024-01-25 04:55:00|53.78|51.58|53.8|51.6|53.83|51.63|53.76|51.56|0
1706158800000|2024-01-25 05:00:00|53.78|51.58|53.76|51.56|53.8|51.6|53.63|51.43|0
1706159100000|2024-01-25 05:05:00|53.78|51.58|53.73|51.53|53.89|51.69|53.73|51.53|0
1706159400000|2024-01-25 05:10:00|53.76|51.56|53.79|51.59|53.82|51.62|53.73|51.53|0
1706159700000|2024-01-25 05:15:00|53.82|51.62|53.66|51.46|53.82|51.62|53.63|51.43|0
1706160000000|2024-01-25 05:20:00|53.68|51.48|53.73|51.53|53.76|51.56|53.66|51.46|0
1706160300000|2024-01-25 05:25:00|53.76|51.56|53.69|51.49|53.76|51.56|53.66|51.46|0
1706160600000|2024-01-25 05:30:00|53.72|51.52|53.61|51.41|53.76|51.56|53.6|51.4|0
1706160900000|2024-01-25 05:35:00|53.6|51.4|53.56|51.36|53.63|51.43|53.5|51.3|0
1706161200000|2024-01-25 05:40:00|53.59|51.39|53.47|51.27|53.59|51.39|53.43|51.23|0
1706161500000|2024-01-25 05:45:00|53.45|51.25|53.53|51.33|53.53|51.33|53.4|51.2|0
1706161800000|2024-01-25 05:50:00|53.54|51.34|53.45|51.25|53.56|51.36|53.43|51.23|0
1706162100000|2024-01-25 05:55:00|53.46|51.26|53.33|51.13|53.49|51.29|53.3|51.1|0
1706162400000|2024-01-25 06:00:00|53.37|51.17|53.49|51.29|53.59|51.39|53.3|51.1|0
1706162700000|2024-01-25 06:05:00|53.52|51.32|53.54|51.34|53.56|51.36|53.4|51.2|0
1706163000000|2024-01-25 06:10:00|53.55|51.35|53.46|51.26|53.62|51.42|53.46|51.26|0
1706163300000|2024-01-25 06:15:00|53.44|51.24|53.46|51.26|53.49|51.29|53.39|51.19|0
1706163600000|2024-01-25 06:20:00|53.43|51.23|53.55|51.35|53.58|51.38|53.42|51.22|0
1706163900000|2024-01-25 06:25:00|53.58|51.38|53.45|51.25|53.62|51.42|53.45|51.25|0
1706164200000|2024-01-25 06:30:00|53.49|51.29|53.36|51.16|53.49|51.29|53.36|51.16|0
1706164500000|2024-01-25 06:35:00|53.37|51.17|53.36|51.16|53.39|51.19|53.26|51.06|0
1706164800000|2024-01-25 06:40:00|53.37|51.17|53.42|51.22|53.45|51.25|53.26|51.06|0
1706165100000|2024-01-25 06:45:00|53.45|51.25|53.5|51.3|53.61|51.41|53.42|51.22|0
1706165400000|2024-01-25 06:50:00|53.51|51.31|53.51|51.31|53.64|51.44|53.48|51.28|0
1706165700000|2024-01-25 06:55:00|53.54|51.34|53.45|51.25|53.58|51.38|53.42|51.22|0
1706166000000|2024-01-25 07:00:00|53.42|51.22|53.41|51.21|53.51|51.31|53.3|51.1|0
1706166300000|2024-01-25 07:05:00|53.45|51.25|53.32|51.12|53.45|51.25|53.25|51.05|0
1706166600000|2024-01-25 07:10:00|53.29|51.09|53.13|50.93|53.32|51.12|53.13|50.93|0
1706166900000|2024-01-25 07:15:00|53.09|50.89|53|50.8|53.13|50.93|52.87|50.67|0
1706167200000|2024-01-25 07:20:00|53.03|50.83|53.25|51.05|53.25|51.05|53.03|50.83|0
1706167500000|2024-01-25 07:25:00|53.22|51.02|53.15|50.95|53.25|51.05|53.12|50.92|0
1706167800000|2024-01-25 07:30:00|53.12|50.92|53.78|51.58|53.78|51.58|53.12|50.92|0
1706168100000|2024-01-25 07:35:00|53.75|51.55|53.75|51.55|53.84|51.64|53.75|51.55|0
1706168400000|2024-01-25 07:40:00|53.76|51.56|53.62|51.42|53.81|51.61|53.62|51.42|0
1706168700000|2024-01-25 07:45:00|53.65|51.45|53.74|51.54|53.81|51.61|53.65|51.45|0
1706169000000|2024-01-25 07:50:00|53.71|51.51|53.71|51.51|53.78|51.58|53.65|51.45|0
1706169300000|2024-01-25 07:55:00|53.73|51.53|53.95|51.75|53.95|51.75|53.71|51.51|0
1706169600000|2024-01-25 08:00:00|53.93|51.73|54.19|51.99|54.19|51.99|53.87|51.67|0
1706169900000|2024-01-25 08:05:00|54.16|51.96|53.84|51.64|54.29|52.09|53.8|51.6|0
1706170200000|2024-01-25 08:10:00|53.82|51.62|54.07|51.87|54.09|51.89|53.77|51.57|0
1706170500000|2024-01-25 08:15:00|54.06|51.86|54.15|51.95|54.19|51.99|53.93|51.73|0
1706170800000|2024-01-25 08:20:00|54.17|51.97|54.28|52.08|54.33|52.13|54.17|51.97|0
1706171100000|2024-01-25 08:25:00|54.31|52.11|54.02|51.82|54.31|52.11|53.93|51.73|0
1706171400000|2024-01-25 08:30:00|53.98|51.78|53.96|51.76|54.09|51.89|53.86|51.66|0
1706171700000|2024-01-25 08:35:00|53.99|51.79|53.89|51.69|54.02|51.82|53.83|51.63|0
1706172000000|2024-01-25 08:40:00|53.88|51.68|53.83|51.63|53.92|51.72|53.8|51.6|0
1706172300000|2024-01-25 08:45:00|53.7|51.5|53.83|51.63|53.91|51.71|53.6|51.4|0
1706172600000|2024-01-25 08:50:00|53.84|51.64|53.73|51.53|53.89|51.69|53.63|51.43|0
1706172900000|2024-01-25 08:55:00|53.76|51.56|53.82|51.62|53.87|51.67|53.73|51.53|0
1706173200000|2024-01-25 09:00:00|53.92|51.72|53.92|51.72|53.95|51.75|53.73|51.53|0
1706173500000|2024-01-25 09:05:00|53.95|51.75|53.98|51.78|54.14|51.94|53.85|51.65|0
1706173800000|2024-01-25 09:10:00|54.01|51.81|54.04|51.84|54.08|51.88|53.82|51.62|0
1706174100000|2024-01-25 09:15:00|54.08|51.88|53.98|51.78|54.17|51.97|53.76|51.56|0
1706174400000|2024-01-25 09:20:00|54.01|51.81|53.91|51.71|54.01|51.81|53.79|51.59|0
1706174700000|2024-01-25 09:25:00|53.93|51.73|53.82|51.62|54.07|51.87|53.82|51.62|0
1706175000000|2024-01-25 09:30:00|53.85|51.65|53.7|51.5|53.85|51.65|53.66|51.46|0
1706175300000|2024-01-25 09:35:00|53.69|51.49|53.65|51.45|53.72|51.52|53.59|51.39|0
1706175600000|2024-01-25 09:40:00|53.67|51.47|53.59|51.39|53.72|51.52|53.56|51.36|0
1706175900000|2024-01-25 09:45:00|53.62|51.42|53.59|51.39|53.69|51.49|53.56|51.36|0
1706176200000|2024-01-25 09:50:00|53.61|51.41|53.52|51.32|53.67|51.47|53.52|51.32|0
1706176500000|2024-01-25 09:55:00|53.49|51.29|53.75|51.55|53.75|51.55|53.4|51.2|0
1706176800000|2024-01-25 10:00:00|53.78|51.58|53.97|51.77|53.97|51.77|53.71|51.51|0
1706177100000|2024-01-25 10:05:00|53.98|51.78|54.08|51.88|54.16|51.96|53.97|51.77|0
1706177400000|2024-01-25 10:10:00|54.06|51.86|53.97|51.77|54.13|51.93|53.97|51.77|0
1706177700000|2024-01-25 10:15:00|54|51.8|54.06|51.86|54.16|51.96|53.93|51.73|0
1706178000000|2024-01-25 10:20:00|54.09|51.89|53.93|51.73|54.09|51.89|53.93|51.73|0
1706178300000|2024-01-25 10:25:00|53.9|51.7|54.03|51.83|54.09|51.89|53.9|51.7|0
1706178600000|2024-01-25 10:30:00|54.06|51.86|54.03|51.83|54.09|51.89|53.96|51.76|0
1706178900000|2024-01-25 10:35:00|53.99|51.79|53.8|51.6|53.99|51.79|53.75|51.55|0
1706179200000|2024-01-25 10:40:00|53.83|51.63|53.83|51.63|53.93|51.73|53.8|51.6|0
1706179500000|2024-01-25 10:45:00|53.77|51.57|53.97|51.77|53.99|51.79|53.77|51.57|0
1706179800000|2024-01-25 10:50:00|53.96|51.76|53.94|51.74|54.02|51.82|53.89|51.69|0
1706180100000|2024-01-25 10:55:00|53.96|51.76|53.89|51.69|53.99|51.79|53.86|51.66|0
1706180400000|2024-01-25 11:00:00|53.86|51.66|53.95|51.75|53.99|51.79|53.8|51.6|0
1706180700000|2024-01-25 11:05:00|53.94|51.74|53.89|51.69|54.02|51.82|53.86|51.66|0
1706181000000|2024-01-25 11:10:00|53.92|51.72|53.95|51.75|53.95|51.75|53.79|51.59|0
1706181300000|2024-01-25 11:15:00|53.92|51.72|53.79|51.59|53.95|51.75|53.74|51.54|0
1706181600000|2024-01-25 11:20:00|53.82|51.62|53.63|51.43|53.82|51.62|53.63|51.43|0
1706181900000|2024-01-25 11:25:00|53.66|51.46|53.76|51.56|53.82|51.62|53.66|51.46|0
1706182200000|2024-01-25 11:30:00|53.79|51.59|53.98|51.78|54.11|51.91|53.72|51.52|0
1706182500000|2024-01-25 11:35:00|54.01|51.81|54.01|51.81|54.04|51.84|53.75|51.55|0
1706182800000|2024-01-25 11:40:00|53.99|51.79|54.07|51.87|54.07|51.87|53.82|51.62|0
1706183100000|2024-01-25 11:45:00|54.04|51.84|53.85|51.65|54.11|51.91|53.78|51.58|0
1706183400000|2024-01-25 11:50:00|53.88|51.68|53.81|51.61|53.91|51.71|53.69|51.49|0
1706183700000|2024-01-25 11:55:00|53.78|51.58|53.62|51.42|53.78|51.58|53.59|51.39|0
1706184000000|2024-01-25 12:00:00|53.56|51.36|53.49|51.29|53.69|51.49|53.46|51.26|0
1706184300000|2024-01-25 12:05:00|53.53|51.33|53.45|51.25|53.53|51.33|53.43|51.23|0
1706184600000|2024-01-25 12:10:00|53.43|51.23|53.71|51.51|53.71|51.51|53.43|51.23|0
1706184900000|2024-01-25 12:15:00|53.75|51.55|53.86|51.66|53.87|51.67|53.71|51.51|0
1706185200000|2024-01-25 12:20:00|53.87|51.67|53.97|51.77|54|51.8|53.82|51.62|0
1706185500000|2024-01-25 12:25:00|54|51.8|53.74|51.54|54.03|51.83|53.74|51.54|0
1706185800000|2024-01-25 12:30:00|53.76|51.56|53.87|51.67|53.93|51.73|53.74|51.54|0
1706186100000|2024-01-25 12:35:00|53.9|51.7|53.84|51.64|53.93|51.73|53.77|51.57|0
1706186400000|2024-01-25 12:40:00|53.82|51.62|53.68|51.48|53.87|51.67|53.64|51.44|0
1706186700000|2024-01-25 12:45:00|53.64|51.44|53.77|51.57|53.87|51.67|53.61|51.41|0
1706187000000|2024-01-25 12:50:00|53.83|51.63|54.06|51.86|54.06|51.86|53.8|51.6|0
1706187300000|2024-01-25 12:55:00|54.09|51.89|54.78|52.58|54.81|52.61|53.71|51.51|0
1706187600000|2024-01-25 13:00:00|54.75|52.55|54.68|52.48|54.83|52.63|54.55|52.35|0
1706187900000|2024-01-25 13:05:00|54.67|52.47|54.58|52.38|54.71|52.51|54.57|52.37|0
1706188200000|2024-01-25 13:10:00|54.55|52.35|54.53|52.33|54.71|52.51|54.49|52.29|0
1706188500000|2024-01-25 13:15:00|54.55|52.35|54.07|51.87|54.57|52.37|54.03|51.83|0
1706188800000|2024-01-25 13:20:00|54.13|51.93|54.13|51.93|54.36|52.16|54.03|51.83|0
1706189100000|2024-01-25 13:25:00|54.1|51.9|54.18|51.98|54.35|52.15|54|51.8|0
1706189400000|2024-01-25 13:30:00|54.16|51.96|54.22|52.02|54.69|52.49|52.95|50.75|0
1706189700000|2024-01-25 13:35:00|54.16|51.96|53.48|51.28|54.16|51.96|53.22|51.02|0
1706190000000|2024-01-25 13:40:00|53.45|51.25|53.45|51.25|53.83|51.63|53.45|51.25|0
1706190300000|2024-01-25 13:45:00|53.36|51.16|53.23|51.03|53.51|51.31|53.1|50.9|0
1706190600000|2024-01-25 13:50:00|53.2|51|53.06|50.86|53.48|51.28|53.04|50.84|0
1706190900000|2024-01-25 13:55:00|53.04|50.84|53.16|50.96|53.32|51.12|52.91|50.71|0
1706191200000|2024-01-25 14:00:00|53.12|50.92|53.07|50.87|53.32|51.12|53.01|50.81|0
1706191500000|2024-01-25 14:05:00|53.1|50.9|53.13|50.93|53.32|51.12|53.07|50.87|0
1706191800000|2024-01-25 14:10:00|53.1|50.9|52.82|50.62|53.29|51.09|52.63|50.43|0
1706192100000|2024-01-25 14:15:00|52.79|50.59|52.88|50.68|53.07|50.87|52.69|50.49|0
1706192400000|2024-01-25 14:20:00|52.85|50.65|52.88|50.68|53.03|50.83|52.75|50.55|0
1706192700000|2024-01-25 14:25:00|52.97|50.77|52.78|50.58|53.13|50.93|52.75|50.55|0
1706193000000|2024-01-25 14:30:00|52.91|50.71|53.22|51.02|53.57|51.37|52.84|50.64|0
1706193300000|2024-01-25 14:35:00|53.32|51.12|53.5|51.3|53.72|51.52|53.19|50.99|0
1706193600000|2024-01-25 14:40:00|53.53|51.33|53.56|51.36|54.13|51.93|53.28|51.08|0
1706193900000|2024-01-25 14:45:00|53.53|51.33|53.4|51.2|53.77|51.57|53.34|51.14|0
1706194200000|2024-01-25 14:50:00|53.44|51.24|52.87|50.67|53.47|51.27|52.84|50.64|0
1706194500000|2024-01-25 14:55:00|52.84|50.64|53.15|50.95|53.24|51.04|52.75|50.55|0
1706194800000|2024-01-25 15:00:00|53.12|50.92|53.69|51.49|54.04|51.84|53.02|50.82|0
1706195100000|2024-01-25 15:05:00|53.66|51.46|53.03|50.83|53.85|51.65|52.99|50.79|0
1706195400000|2024-01-25 15:10:00|52.97|50.77|53.57|51.37|53.57|51.37|52.79|50.59|0
1706195700000|2024-01-25 15:15:00|53.54|51.34|53.38|51.18|53.63|51.43|53.29|51.09|0
1706196000000|2024-01-25 15:20:00|53.25|51.05|52.94|50.74|53.25|51.05|52.69|50.49|0
1706196300000|2024-01-25 15:25:00|52.88|50.68|53.39|51.19|53.42|51.22|52.85|50.65|0
1706196600000|2024-01-25 15:30:00|53.33|51.13|54.08|51.88|54.08|51.88|53.26|51.06|0
1706196900000|2024-01-25 15:35:00|54.14|51.94|52.68|50.48|54.49|52.29|52.5|50.3|0
1706197200000|2024-01-25 15:40:00|52.71|50.51|52.73|50.53|53.02|50.82|52.5|50.3|0
1706197500000|2024-01-25 15:45:00|52.76|50.56|53.48|51.28|53.48|51.28|52.76|50.56|0
1706197800000|2024-01-25 15:50:00|53.41|51.21|53.51|51.31|53.63|51.43|53.13|50.93|0
1706198100000|2024-01-25 15:55:00|53.54|51.34|53.22|51.02|53.63|51.43|53.16|50.96|0
1706198400000|2024-01-25 16:00:00|53.28|51.08|53.6|51.4|53.69|51.49|53.25|51.05|0
1706198700000|2024-01-25 16:05:00|53.63|51.43|53.19|50.99|53.63|51.43|53|50.8|0
1706199000000|2024-01-25 16:10:00|53.17|50.97|52.84|50.64|53.41|51.21|52.81|50.61|0
1706199300000|2024-01-25 16:15:00|52.81|50.61|53.19|50.99|53.28|51.08|52.5|50.3|0
1706199600000|2024-01-25 16:20:00|53.22|51.02|53.13|50.93|53.39|51.19|53.03|50.83|0
1706199900000|2024-01-25 16:25:00|53.19|50.99|52.91|50.71|53.22|51.02|52.84|50.64|0
1706200200000|2024-01-25 16:30:00|52.87|50.67|52.9|50.7|53.22|51.02|52.84|50.64|0
1706200500000|2024-01-25 16:35:00|52.94|50.74|53|50.8|53.03|50.83|52.84|50.64|0
1706200800000|2024-01-25 16:40:00|52.97|50.77|53.28|51.08|53.53|51.33|52.97|50.77|0
1706201100000|2024-01-25 16:45:00|53.37|51.17|52.92|50.72|53.4|51.2|52.84|50.64|0
1706201400000|2024-01-25 16:50:00|52.9|50.7|52.74|50.54|52.9|50.7|52.5|50.3|0
1706201700000|2024-01-25 16:55:00|52.78|50.58|53.12|50.92|53.35|51.15|52.78|50.58|0
1706202000000|2024-01-25 17:00:00|53.05|50.85|53.65|51.45|53.74|51.54|52.96|50.76|0
1706202300000|2024-01-25 17:05:00|53.59|51.39|54.12|51.92|54.35|52.15|53.59|51.39|0
1706202600000|2024-01-25 17:10:00|54.16|51.96|54.09|51.89|54.19|51.99|53.93|51.73|0
1706202900000|2024-01-25 17:15:00|54.12|51.92|53.99|51.79|54.15|51.95|52.92|50.72|0
1706203200000|2024-01-25 17:20:00|53.96|51.76|54.12|51.92|54.15|51.95|53.7|51.5|0
1706203500000|2024-01-25 17:25:00|54.08|51.88|54.15|51.95|54.44|52.24|53.77|51.57|0
1706203800000|2024-01-25 17:30:00|54.12|51.92|54.66|52.46|54.69|52.49|54.02|51.82|0
1706204100000|2024-01-25 17:35:00|54.69|52.49|54.43|52.23|54.75|52.55|54.4|52.2|0
1706204400000|2024-01-25 17:40:00|54.4|52.2|54.24|52.04|54.46|52.26|54.18|51.98|0
1706204700000|2024-01-25 17:45:00|54.27|52.07|54.53|52.33|54.72|52.52|54.21|52.01|0
1706205000000|2024-01-25 17:50:00|54.49|52.29|54.44|52.24|54.72|52.52|54.4|52.2|0
1706205300000|2024-01-25 17:55:00|54.46|52.26|54.24|52.04|54.46|52.26|54.14|51.94|0
1706205600000|2024-01-25 18:00:00|54.2|52|53.79|51.59|54.3|52.1|53.38|51.18|0
1706205900000|2024-01-25 18:05:00|53.73|51.53|53.69|51.49|53.82|51.62|53.28|51.08|0
1706206200000|2024-01-25 18:10:00|53.66|51.46|53.85|51.65|53.85|51.65|53.44|51.24|0
1706206500000|2024-01-25 18:15:00|53.88|51.68|54.65|52.45|54.84|52.64|53.88|51.68|0
1706206800000|2024-01-25 18:20:00|54.66|52.46|54.81|52.61|54.81|52.61|54.36|52.16|0
1706207100000|2024-01-25 18:25:00|54.77|52.57|54.58|52.38|54.84|52.64|54.4|52.2|0
1706207400000|2024-01-25 18:30:00|54.61|52.41|54.84|52.64|54.87|52.67|54.58|52.38|0
1706207700000|2024-01-25 18:35:00|54.87|52.67|54.45|52.25|54.87|52.67|54.45|52.25|0
1706208000000|2024-01-25 18:40:00|54.42|52.22|54.11|51.91|54.51|52.31|53.97|51.77|0
1706208300000|2024-01-25 18:45:00|54.22|52.02|54.03|51.83|54.38|52.18|53.91|51.71|0
1706208600000|2024-01-25 18:50:00|54|51.8|54.51|52.31|54.51|52.31|53.97|51.77|0
1706208900000|2024-01-25 18:55:00|54.48|52.28|55.02|52.82|55.19|52.99|54.45|52.25|0
1706209200000|2024-01-25 19:00:00|54.99|52.79|55.28|53.08|55.61|53.41|54.99|52.79|0
1706209500000|2024-01-25 19:05:00|55.31|53.11|55.51|53.31|55.74|53.54|55.18|52.98|0
1706209800000|2024-01-25 19:10:00|55.54|53.34|55.12|52.92|55.54|53.34|54.99|52.79|0
1706210100000|2024-01-25 19:15:00|55.08|52.88|54.03|51.83|55.08|52.88|54.03|51.83|0
1706210400000|2024-01-25 19:20:00|54.06|51.86|54.31|52.11|54.41|52.21|53.93|51.73|0
1706210700000|2024-01-25 19:25:00|54.34|52.14|53.91|51.71|54.34|52.14|53.77|51.57|0
1706211000000|2024-01-25 19:30:00|53.9|51.7|53.7|51.5|53.99|51.79|53.67|51.47|0
1706211300000|2024-01-25 19:35:00|53.67|51.47|53.96|51.76|54.18|51.98|53.54|51.34|0
1706211600000|2024-01-25 19:40:00|53.93|51.73|54.15|51.95|54.31|52.11|53.86|51.66|0
1706211900000|2024-01-25 19:45:00|54.18|51.98|54.21|52.01|54.34|52.14|53.96|51.76|0
1706212200000|2024-01-25 19:50:00|54.18|51.98|53.57|51.37|54.34|52.14|53.57|51.37|0
1706212500000|2024-01-25 19:55:00|53.6|51.4|53.25|51.05|53.63|51.43|53.25|51.05|0
1706212800000|2024-01-25 20:00:00|53.35|51.15|53.17|50.97|53.44|51.24|53.13|50.93|0
1706213100000|2024-01-25 20:05:00|53.19|50.99|54.05|51.85|54.08|51.88|53.16|50.96|0
1706213400000|2024-01-25 20:10:00|54.11|51.91|54.4|52.2|54.43|52.23|53.95|51.75|0
1706213700000|2024-01-25 20:15:00|54.35|52.15|53.88|51.68|54.49|52.29|53.88|51.68|0
1706214000000|2024-01-25 20:20:00|53.82|51.62|54.3|52.1|54.3|52.1|53.82|51.62|0
1706214300000|2024-01-25 20:25:00|54.33|52.13|54.2|52|54.33|52.13|54.04|51.84|0
1706214600000|2024-01-25 20:30:00|54.23|52.03|53.5|51.3|54.33|52.13|53.31|51.11|0
1706214900000|2024-01-25 20:35:00|53.47|51.27|53.53|51.33|53.69|51.49|53.16|50.96|0
1706215200000|2024-01-25 20:40:00|53.56|51.36|53.59|51.39|53.75|51.55|53.34|51.14|0
1706215500000|2024-01-25 20:45:00|53.66|51.46|53.47|51.27|53.72|51.52|53.4|51.2|0
1706215800000|2024-01-25 20:50:00|53.34|51.14|53.18|50.98|53.5|51.3|53|50.8|0
1706216100000|2024-01-25 20:55:00|53.21|51.01|52.66|50.46|53.25|51.05|52.66|50.46|0
1706216400000|2024-01-25 21:00:00|52.56|50.36|52.86|50.66|53.04|50.84|52.56|50.36|0
1706216700000|2024-01-25 21:05:00|52.87|50.67|53.06|50.86|53.06|50.86|52.84|50.64|0
1706217000000|2024-01-25 21:10:00|53.07|50.87|52.9|50.7|53.09|50.89|52.84|50.64|0
1706217300000|2024-01-25 21:15:00|52.94|50.54|53.06|50.66|53.09|50.69|52.91|50.51|0
1706217600000|2024-01-25 21:20:00|53.09|50.69|53.03|50.63|53.12|50.72|53|50.6|0
1706217900000|2024-01-25 21:25:00|53.01|50.61|52.87|50.47|53.03|50.63|52.87|50.47|0
1706218200000|2024-01-25 21:30:00|52.9|50.5|53.03|50.63|53.03|50.63|52.9|50.5|0
1706218500000|2024-01-25 21:35:00|52.98|50.58|52.84|50.44|52.98|50.58|52.81|50.41|0
1706218800000|2024-01-25 21:40:00|52.87|50.47|52.71|50.31|52.87|50.47|52.59|50.19|0
1706219100000|2024-01-25 21:45:00|52.74|50.34|52.93|50.53|52.99|50.59|52.74|50.34|0
1706219400000|2024-01-25 21:50:00|52.91|50.51|52.8|50.4|53.05|50.65|52.8|50.4|0
1706219700000|2024-01-25 21:55:00|52.82|50.42|53.41|51.01|53.41|51.01|52.82|50.42|0
1706220000000|2024-01-25 22:00:00|53.33|50.93|53.33|50.93|53.36|50.96|53.3|50.9|0
1706220300000|2024-01-25 22:05:00|53.28|50.88|53.36|50.96|53.4|51|53.28|50.88|0
1706220600000|2024-01-25 22:10:00|53.38|50.98|53.44|51.04|53.44|51.04|53.31|50.91|0
1706220900000|2024-01-25 22:15:00|53.43|51.03|53.4|51|53.43|51.03|53.38|50.98|0
1706221200000|2024-01-25 22:20:00|53.38|50.98|53.4|51|53.41|51.01|53.37|50.97|0
1706221500000|2024-01-25 22:25:00|53.39|50.99|53.44|51.04|53.52|51.12|53.39|50.99|0
1706221800000|2024-01-25 22:30:00|53.43|51.03|53.42|51.02|53.44|51.04|53.41|51.01|0
1706222100000|2024-01-25 22:35:00|53.44|51.04|53.42|51.02|53.44|51.04|53.41|51.01|0
1706222400000|2024-01-25 22:40:00|53.43|51.03|53.39|50.99|53.43|51.03|53.39|50.99|0
1706222700000|2024-01-25 22:45:00|53.4|51|53.39|50.99|53.4|51|53.39|50.99|0
1706223000000|2024-01-25 22:50:00|53.44|51.04|53.43|51.03|53.44|51.04|53.41|51.01|0
1706223300000|2024-01-25 22:55:00|53.45|51.05|53.47|51.07|53.48|51.08|53.45|51.05|0
1706223600000|2024-01-25 23:00:00|53.52|51.12|53.66|51.26|53.79|51.39|53.51|51.11|0
1706223900000|2024-01-25 23:05:00|53.69|51.29|53.85|51.45|53.91|51.51|53.57|51.17|0
1706224200000|2024-01-25 23:10:00|53.88|51.48|53.82|51.42|53.91|51.51|53.72|51.32|0
1706224500000|2024-01-25 23:15:00|53.85|51.45|53.66|51.26|53.91|51.51|53.63|51.23|0
1706224800000|2024-01-25 23:20:00|53.69|51.29|53.69|51.29|53.69|51.29|53.63|51.23|0
1706225100000|2024-01-25 23:25:00|53.71|51.31|54.1|51.7|54.16|51.76|53.69|51.29|0
1706225400000|2024-01-25 23:30:00|54.12|51.72|54.07|51.67|54.16|51.76|54|51.6|0
1706225700000|2024-01-25 23:35:00|54.03|51.63|53.91|51.51|54.03|51.63|53.91|51.51|0
1706226000000|2024-01-25 23:40:00|53.92|51.52|54|51.6|54.03|51.63|53.87|51.47|0
1706226300000|2024-01-25 23:45:00|53.94|51.54|53.87|51.47|53.97|51.57|53.87|51.47|0
1706226600000|2024-01-25 23:50:00|53.9|51.5|53.87|51.47|53.9|51.5|53.81|51.41|0
1706226900000|2024-01-25 23:55:00|53.9|51.5|54|51.6|54|51.6|53.87|51.47|0
1706227200000|2024-01-26 00:00:00|53.97|51.57|53.9|51.5|54.09|51.69|53.9|51.5|0
1706227500000|2024-01-26 00:05:00|53.89|51.49|53.95|51.55|54.03|51.63|53.87|51.47|0
1706227800000|2024-01-26 00:10:00|53.93|51.53|54.12|51.72|54.14|51.74|53.93|51.53|0
1706228100000|2024-01-26 00:15:00|54.18|51.78|54.18|51.78|54.21|51.81|54.12|51.72|0
1706228400000|2024-01-26 00:20:00|54.2|51.8|54.24|51.84|54.28|51.88|54.18|51.78|0
1706228700000|2024-01-26 00:25:00|54.28|51.88|54.15|51.75|54.28|51.88|54.12|51.72|0
1706229000000|2024-01-26 00:30:00|54.12|51.72|54.08|51.68|54.12|51.72|54.05|51.65|0
1706229300000|2024-01-26 00:35:00|54.07|51.67|54.02|51.62|54.1|51.7|53.99|51.59|0
1706229600000|2024-01-26 00:40:00|54.11|51.71|53.99|51.59|54.11|51.71|53.99|51.59|0
1706229900000|2024-01-26 00:45:00|53.95|51.55|53.92|51.52|53.95|51.55|53.86|51.46|0
1706230200000|2024-01-26 00:50:00|53.89|51.49|53.95|51.55|53.95|51.55|53.86|51.46|0
1706230500000|2024-01-26 00:55:00|53.98|51.58|54.14|51.74|54.14|51.74|53.98|51.58|0
1706230800000|2024-01-26 01:00:00|54.2|51.8|54.39|51.99|54.49|52.09|54.2|51.8|0
1706231100000|2024-01-26 01:05:00|54.36|51.96|54.46|52.06|54.49|52.09|54.36|51.96|0
1706231400000|2024-01-26 01:10:00|54.47|52.07|54.39|51.99|54.49|52.09|54.36|51.96|0
1706231700000|2024-01-26 01:15:00|54.41|52.01|53.65|51.25|54.46|52.06|53.65|51.25|0
1706232000000|2024-01-26 01:20:00|53.67|51.27|53.65|51.25|53.69|51.29|53.65|51.25|0
1706232300000|2024-01-26 01:25:00|53.67|51.27|53.71|51.31|53.75|51.35|53.65|51.25|0
1706232600000|2024-01-26 01:30:00|53.6|51.4|53.65|51.45|53.71|51.51|53.58|51.38|0
1706232900000|2024-01-26 01:35:00|53.68|51.48|53.58|51.38|53.68|51.48|53.57|51.37|0
1706233200000|2024-01-26 01:40:00|53.61|51.41|53.55|51.35|53.61|51.41|53.55|51.35|0
1706233500000|2024-01-26 01:45:00|53.58|51.38|53.61|51.41|53.61|51.41|53.55|51.35|0
1706233800000|2024-01-26 01:50:00|53.64|51.44|53.58|51.38|53.67|51.47|53.55|51.35|0
1706234100000|2024-01-26 01:55:00|53.56|51.36|53.56|51.36|53.61|51.41|53.54|51.34|0
1706234400000|2024-01-26 02:00:00|53.58|51.38|53.4|51.2|53.58|51.38|53.39|51.19|0
1706234700000|2024-01-26 02:05:00|53.39|51.19|53.35|51.15|53.39|51.19|53.32|51.12|0
1706235000000|2024-01-26 02:10:00|53.32|51.12|53.23|51.03|53.32|51.12|53.19|50.99|0
1706235300000|2024-01-26 02:15:00|53.19|50.99|53.26|51.06|53.26|51.06|53.19|50.99|0
1706235600000|2024-01-26 02:20:00|53.22|51.02|53.25|51.05|53.26|51.06|53.19|50.99|0
1706235900000|2024-01-26 02:25:00|53.22|51.02|53.25|51.05|53.29|51.09|53.22|51.02|0
1706236200000|2024-01-26 02:30:00|53.22|51.02|53.16|50.96|53.25|51.05|53.14|50.94|0
1706236500000|2024-01-26 02:35:00|53.13|50.93|53.19|50.99|53.22|51.02|53.1|50.9|0
1706236800000|2024-01-26 02:40:00|53.22|51.02|53.25|51.05|53.25|51.05|53.19|50.99|0
1706237100000|2024-01-26 02:45:00|53.24|51.04|53.47|51.27|53.47|51.27|53.24|51.04|0
1706237400000|2024-01-26 02:50:00|53.45|51.25|53.63|51.43|53.63|51.43|53.45|51.25|0
1706237700000|2024-01-26 02:55:00|53.64|51.44|53.72|51.52|53.72|51.52|53.64|51.44|0
1706238000000|2024-01-26 03:00:00|53.75|51.55|53.62|51.42|53.75|51.55|53.59|51.39|0
1706238300000|2024-01-26 03:05:00|53.59|51.39|53.65|51.45|53.65|51.45|53.56|51.36|0
1706238600000|2024-01-26 03:10:00|53.64|51.44|53.65|51.45|53.65|51.45|53.62|51.42|0
1706238900000|2024-01-26 03:15:00|53.62|51.42|53.72|51.52|53.78|51.58|53.62|51.42|0
1706239200000|2024-01-26 03:20:00|53.75|51.55|53.75|51.55|53.75|51.55|53.68|51.48|0
1706239500000|2024-01-26 03:25:00|53.76|51.56|53.73|51.53|53.78|51.58|53.71|51.51|0
1706239800000|2024-01-26 03:30:00|53.71|51.51|53.71|51.51|53.74|51.54|53.68|51.48|0
1706240100000|2024-01-26 03:35:00|53.68|51.48|53.74|51.54|53.74|51.54|53.68|51.48|0
1706240400000|2024-01-26 03:40:00|53.77|51.57|53.76|51.56|53.84|51.64|53.74|51.54|0
1706240700000|2024-01-26 03:45:00|53.74|51.54|53.61|51.41|53.74|51.54|53.61|51.41|0
1706241000000|2024-01-26 03:50:00|53.64|51.44|53.68|51.48|53.71|51.51|53.61|51.41|0
1706241300000|2024-01-26 03:55:00|53.71|51.51|53.77|51.57|53.77|51.57|53.69|51.49|0
1706241600000|2024-01-26 04:00:00|53.75|51.55|53.86|51.66|53.86|51.66|53.74|51.54|0
1706241900000|2024-01-26 04:05:00|53.9|51.7|53.83|51.63|53.9|51.7|53.83|51.63|0
1706242200000|2024-01-26 04:10:00|53.86|51.66|54.05|51.85|54.08|51.88|53.83|51.63|0
1706242500000|2024-01-26 04:15:00|54.02|51.82|53.92|51.72|54.05|51.85|53.86|51.66|0
1706242800000|2024-01-26 04:20:00|53.96|51.76|54.15|51.95|54.21|52.01|53.86|51.66|0
1706243100000|2024-01-26 04:25:00|54.18|51.98|54.27|52.07|54.4|52.2|54.18|51.98|0
1706243400000|2024-01-26 04:30:00|54.34|52.14|54.27|52.07|54.34|52.14|54.11|51.91|0
1706243700000|2024-01-26 04:35:00|54.3|52.1|54.43|52.23|54.43|52.23|54.27|52.07|0
1706244000000|2024-01-26 04:40:00|54.45|52.25|54.69|52.49|54.72|52.52|54.4|52.2|0
1706244300000|2024-01-26 04:45:00|54.65|52.45|54.72|52.52|54.81|52.61|54.65|52.45|0
1706244600000|2024-01-26 04:50:00|54.68|52.48|54.78|52.58|54.84|52.64|54.65|52.45|0
1706244900000|2024-01-26 04:55:00|54.75|52.55|54.71|52.51|54.75|52.55|54.65|52.45|0
1706245200000|2024-01-26 05:00:00|54.68|52.48|54.55|52.35|54.68|52.48|54.55|52.35|0
1706245500000|2024-01-26 05:05:00|54.58|52.38|54.45|52.25|54.58|52.38|54.45|52.25|0
1706245800000|2024-01-26 05:10:00|54.39|52.19|54.26|52.06|54.42|52.22|54.26|52.06|0
1706246100000|2024-01-26 05:15:00|54.17|51.97|54.23|52.03|54.29|52.09|54.15|51.95|0
1706246400000|2024-01-26 05:20:00|54.26|52.06|54.29|52.09|54.32|52.12|54.26|52.06|0
1706246700000|2024-01-26 05:25:00|54.26|52.06|54.26|52.06|54.29|52.09|54.23|52.03|0
1706247000000|2024-01-26 05:30:00|54.18|51.98|54.13|51.93|54.19|51.99|54.13|51.93|0
1706247300000|2024-01-26 05:35:00|54.1|51.9|54.16|51.96|54.19|51.99|54.03|51.83|0
1706247600000|2024-01-26 05:40:00|54.14|51.94|53.97|51.77|54.16|51.96|53.97|51.77|0
1706247900000|2024-01-26 05:45:00|53.94|51.74|54.03|51.83|54.03|51.83|53.93|51.73|0
1706248200000|2024-01-26 05:50:00|54.06|51.86|54.48|52.28|54.48|52.28|53.97|51.77|0
1706248500000|2024-01-26 05:55:00|54.45|52.25|54.67|52.47|54.67|52.47|54.42|52.22|0
1706248800000|2024-01-26 06:00:00|54.66|52.46|54.8|52.6|54.87|52.67|54.64|52.44|0
1706249100000|2024-01-26 06:05:00|54.77|52.57|55.09|52.89|55.12|52.92|54.77|52.57|0
1706249400000|2024-01-26 06:10:00|55.08|52.88|55.28|53.08|55.28|53.08|55.08|52.88|0
1706249700000|2024-01-26 06:15:00|55.38|53.18|55.06|52.86|55.41|53.21|55.02|52.82|0
1706250000000|2024-01-26 06:20:00|55.07|52.87|55.05|52.85|55.12|52.92|54.89|52.69|0
1706250300000|2024-01-26 06:25:00|55.09|52.89|55.31|53.11|55.38|53.18|55.09|52.89|0
1706250600000|2024-01-26 06:30:00|55.33|53.13|55.31|53.11|55.47|53.27|55.31|53.11|0
1706250900000|2024-01-26 06:35:00|55.28|53.08|55.05|52.85|55.28|53.08|55.05|52.85|0
1706251200000|2024-01-26 06:40:00|55.08|52.88|55.02|52.82|55.18|52.98|55.02|52.82|0
1706251500000|2024-01-26 06:45:00|55.08|52.88|55.15|52.95|55.18|52.98|54.95|52.75|0
1706251800000|2024-01-26 06:50:00|55.11|52.91|54.41|52.21|55.13|52.93|54.41|52.21|0
1706252100000|2024-01-26 06:55:00|54.45|52.25|54.38|52.18|54.45|52.25|54.22|52.02|0
1706252400000|2024-01-26 07:00:00|54.35|52.15|54.19|51.99|54.44|52.24|54.15|51.95|0
1706252700000|2024-01-26 07:05:00|54.17|51.97|54.25|52.05|54.31|52.11|54.17|51.97|0
1706253000000|2024-01-26 07:10:00|54.28|52.08|54.31|52.11|54.34|52.14|54.22|52.02|0
1706253300000|2024-01-26 07:15:00|54.34|52.14|54.42|52.22|54.63|52.43|54.31|52.11|0
1706253600000|2024-01-26 07:20:00|54.41|52.21|55.78|53.58|55.82|53.62|54.41|52.21|0
1706253900000|2024-01-26 07:25:00|55.81|53.61|55.65|53.45|55.81|53.61|55.55|53.35|0
1706254200000|2024-01-26 07:30:00|55.68|53.48|55.91|53.71|56.01|53.81|55.57|53.37|0
1706254500000|2024-01-26 07:35:00|55.94|53.74|55.75|53.55|55.94|53.74|55.75|53.55|0
1706254800000|2024-01-26 07:40:00|55.78|53.58|55.91|53.71|55.91|53.71|55.75|53.55|0
1706255100000|2024-01-26 07:45:00|55.87|53.67|56.13|53.93|56.13|53.93|55.81|53.61|0
1706255400000|2024-01-26 07:50:00|56.17|53.97|56.2|54|56.36|54.16|56.17|53.97|0
1706255700000|2024-01-26 07:55:00|56.23|54.03|56.2|54|56.26|54.06|56.1|53.9|0
1706256000000|2024-01-26 08:00:00|56.13|53.93|55.97|53.77|56.26|54.06|55.94|53.74|0
1706256300000|2024-01-26 08:05:00|55.94|53.74|55.87|53.67|55.97|53.77|55.8|53.6|0
1706256600000|2024-01-26 08:10:00|55.84|53.64|55.7|53.5|55.9|53.7|55.61|53.41|0
1706256900000|2024-01-26 08:15:00|55.74|53.54|55.8|53.6|55.9|53.7|55.67|53.47|0
1706257200000|2024-01-26 08:20:00|55.83|53.63|55.93|53.73|56.06|53.86|55.83|53.63|0
1706257500000|2024-01-26 08:25:00|55.96|53.76|55.9|53.7|56.13|53.93|55.8|53.6|0
1706257800000|2024-01-26 08:30:00|55.86|53.66|55.51|53.31|55.86|53.66|55.47|53.27|0
1706258100000|2024-01-26 08:35:00|55.54|53.34|55.47|53.27|55.57|53.37|55.41|53.21|0
1706258400000|2024-01-26 08:40:00|55.44|53.24|55.73|53.53|55.8|53.6|55.44|53.24|0
1706258700000|2024-01-26 08:45:00|55.66|53.46|55.6|53.4|55.75|53.55|55.47|53.27|0
1706259000000|2024-01-26 08:50:00|55.57|53.37|55.57|53.37|55.6|53.4|55.47|53.27|0
1706259300000|2024-01-26 08:55:00|55.6|53.4|55.6|53.4|55.63|53.43|55.47|53.27|0
1706259600000|2024-01-26 09:00:00|55.56|53.36|55.79|53.59|55.79|53.59|55.43|53.23|0
1706259900000|2024-01-26 09:05:00|55.76|53.56|55.59|53.39|55.99|53.79|55.59|53.39|0
1706260200000|2024-01-26 09:10:00|55.56|53.36|55.64|53.44|55.71|53.51|55.45|53.25|0
1706260500000|2024-01-26 09:15:00|55.63|53.43|55.48|53.28|55.72|53.52|55.36|53.16|0
1706260800000|2024-01-26 09:20:00|55.49|53.29|55.27|53.07|55.49|53.29|55.23|53.03|0
1706261100000|2024-01-26 09:25:00|55.23|53.03|55.07|52.87|55.27|53.07|55.07|52.87|0
1706261400000|2024-01-26 09:30:00|55.04|52.84|55.1|52.9|55.2|53|54.91|52.71|0
1706261700000|2024-01-26 09:35:00|55.14|52.94|55.07|52.87|55.2|53|54.97|52.77|0
1706262000000|2024-01-26 09:40:00|55.04|52.84|54.81|52.61|55.05|52.85|54.81|52.61|0
1706262300000|2024-01-26 09:45:00|54.84|52.64|54.71|52.51|54.84|52.64|54.65|52.45|0
1706262600000|2024-01-26 09:50:00|54.68|52.48|54.49|52.29|54.71|52.51|54.49|52.29|0
1706262900000|2024-01-26 09:55:00|54.55|52.35|54.46|52.26|54.58|52.38|54.46|52.26|0
1706263200000|2024-01-26 10:00:00|54.39|52.19|54.52|52.32|54.52|52.32|54.26|52.06|0
1706263500000|2024-01-26 10:05:00|54.49|52.29|54.58|52.38|54.65|52.45|54.39|52.19|0
1706263800000|2024-01-26 10:10:00|54.6|52.4|54.92|52.72|55.25|53.05|54.39|52.19|0
1706264100000|2024-01-26 10:15:00|54.89|52.69|54.6|52.4|54.89|52.69|54.57|52.37|0
1706264400000|2024-01-26 10:20:00|54.63|52.43|54.6|52.4|54.7|52.5|54.55|52.35|0
1706264700000|2024-01-26 10:25:00|54.62|52.42|54.54|52.34|54.63|52.43|54.47|52.27|0
1706265000000|2024-01-26 10:30:00|54.47|52.27|54.69|52.49|54.73|52.53|54.47|52.27|0
1706265300000|2024-01-26 10:35:00|54.73|52.53|54.69|52.49|54.76|52.56|54.6|52.4|0
1706265600000|2024-01-26 10:40:00|54.72|52.52|54.55|52.35|54.72|52.52|54.5|52.3|0
1706265900000|2024-01-26 10:45:00|54.53|52.33|54.53|52.33|54.56|52.36|54.48|52.28|0
1706266200000|2024-01-26 10:50:00|54.56|52.36|54.74|52.54|54.75|52.55|54.53|52.33|0
1706266500000|2024-01-26 10:55:00|54.72|52.52|54.66|52.46|54.77|52.57|54.66|52.46|0
1706266800000|2024-01-26 11:00:00|54.67|52.47|54.43|52.23|54.67|52.47|54.43|52.23|0
1706267100000|2024-01-26 11:05:00|54.45|52.25|54.77|52.57|54.78|52.58|54.4|52.2|0
1706267400000|2024-01-26 11:10:00|54.78|52.58|54.78|52.58|54.78|52.58|54.65|52.45|0
1706267700000|2024-01-26 11:15:00|54.8|52.6|54.78|52.58|54.91|52.71|54.78|52.58|0
1706268000000|2024-01-26 11:20:00|54.81|52.61|54.38|52.18|54.81|52.61|54.35|52.15|0
1706268300000|2024-01-26 11:25:00|54.36|52.16|54.36|52.16|54.49|52.29|54.33|52.13|0
1706268600000|2024-01-26 11:30:00|54.3|52.1|54.23|52.03|54.3|52.1|54.17|51.97|0
1706268900000|2024-01-26 11:35:00|54.25|52.05|54.42|52.22|54.52|52.32|54.23|52.03|0
1706269200000|2024-01-26 11:40:00|54.41|52.21|54.61|52.41|54.65|52.45|54.36|52.16|0
1706269500000|2024-01-26 11:45:00|54.65|52.45|54.45|52.25|54.65|52.45|54.45|52.25|0
1706269800000|2024-01-26 11:50:00|54.42|52.22|54.41|52.21|54.52|52.32|54.39|52.19|0
1706270100000|2024-01-26 11:55:00|54.42|52.22|54.42|52.22|54.48|52.28|54.36|52.16|0
1706270400000|2024-01-26 12:00:00|54.39|52.19|54.13|51.93|54.39|52.19|54.1|51.9|0
1706270700000|2024-01-26 12:05:00|54.1|51.9|54.07|51.87|54.26|52.06|54.07|51.87|0
1706271000000|2024-01-26 12:10:00|54.1|51.9|53.94|51.74|54.16|51.96|53.94|51.74|0
1706271300000|2024-01-26 12:15:00|53.91|51.71|53.91|51.71|53.97|51.77|53.81|51.61|0
1706271600000|2024-01-26 12:20:00|53.88|51.68|53.97|51.77|54.03|51.83|53.81|51.61|0
1706271900000|2024-01-26 12:25:00|53.94|51.74|53.94|51.74|54.06|51.86|53.94|51.74|0
1706272200000|2024-01-26 12:30:00|53.97|51.77|53.78|51.58|53.97|51.77|53.78|51.58|0
1706272500000|2024-01-26 12:35:00|53.81|51.61|53.65|51.45|53.81|51.61|53.62|51.42|0
1706272800000|2024-01-26 12:40:00|53.68|51.48|53.65|51.45|53.71|51.51|53.62|51.42|0
1706273100000|2024-01-26 12:45:00|53.68|51.48|54.08|51.88|54.5|52.3|53.62|51.42|0
1706273400000|2024-01-26 12:50:00|54.12|51.92|54.37|52.17|54.37|52.17|54.08|51.88|0
1706273700000|2024-01-26 12:55:00|54.4|52.2|54.57|52.37|54.59|52.39|54.4|52.2|0
1706274000000|2024-01-26 13:00:00|54.52|52.32|54.4|52.2|54.62|52.42|54.27|52.07|0
1706274300000|2024-01-26 13:05:00|54.43|52.23|54.11|51.91|54.43|52.23|54.11|51.91|0
1706274600000|2024-01-26 13:10:00|54.1|51.9|54.14|51.94|54.27|52.07|54.1|51.9|0
1706274900000|2024-01-26 13:15:00|54.13|51.93|54.46|52.26|54.49|52.29|54.11|51.91|0
1706275200000|2024-01-26 13:20:00|54.49|52.29|54.39|52.19|54.52|52.32|54.2|52|0
1706275500000|2024-01-26 13:25:00|54.42|52.22|54.53|52.33|54.71|52.51|54.3|52.1|0
1706275800000|2024-01-26 13:30:00|54.55|52.35|54.52|52.32|55.04|52.84|54|51.8|0
1706276100000|2024-01-26 13:35:00|54.48|52.28|54.45|52.25|54.93|52.73|54.26|52.06|0
1706276400000|2024-01-26 13:40:00|54.39|52.19|53.57|51.37|54.42|52.22|53.5|51.3|0
1706276700000|2024-01-26 13:45:00|53.63|51.43|52.89|50.69|53.66|51.46|52.85|50.65|0
1706277000000|2024-01-26 13:50:00|52.88|50.68|53.03|50.83|53.13|50.93|52.82|50.62|0
1706277300000|2024-01-26 13:55:00|53|50.8|53.06|50.86|53.22|51.02|52.91|50.71|0
1706277600000|2024-01-26 14:00:00|53.12|50.92|53.81|51.61|53.81|51.61|53.06|50.86|0
1706277900000|2024-01-26 14:05:00|53.84|51.64|53.67|51.47|54.03|51.83|53.59|51.39|0
1706278200000|2024-01-26 14:10:00|53.65|51.45|54.44|52.24|54.44|52.24|53.62|51.42|0
1706278500000|2024-01-26 14:15:00|54.41|52.21|54.62|52.42|54.63|52.43|54.19|51.99|0
1706278800000|2024-01-26 14:20:00|54.6|52.4|54.55|52.35|54.7|52.5|54.28|52.08|0
1706279100000|2024-01-26 14:25:00|54.54|52.34|54.11|51.91|54.6|52.4|54.09|51.89|0
1706279400000|2024-01-26 14:30:00|54.12|51.92|53.46|51.26|54.25|52.05|53.24|51.04|0
1706279700000|2024-01-26 14:35:00|53.4|51.2|53.68|51.48|54.06|51.86|53.3|51.1|0
1706280000000|2024-01-26 14:40:00|53.61|51.41|53.71|51.51|53.9|51.7|53.52|51.32|0
1706280300000|2024-01-26 14:45:00|53.77|51.57|54.15|51.95|54.24|52.04|53.77|51.57|0
1706280600000|2024-01-26 14:50:00|54.08|51.88|54.27|52.07|54.53|52.33|53.93|51.73|0
1706280900000|2024-01-26 14:55:00|54.37|52.17|53.94|51.74|54.48|52.28|53.91|51.71|0
1706281200000|2024-01-26 15:00:00|53.97|51.77|54.27|52.07|54.37|52.17|53.97|51.77|0
1706281500000|2024-01-26 15:05:00|54.24|52.04|54.21|52.01|54.78|52.58|54.18|51.98|0
1706281800000|2024-01-26 15:10:00|54.27|52.07|54.05|51.85|54.33|52.13|53.98|51.78|0
1706282100000|2024-01-26 15:15:00|54.08|51.88|54.24|52.04|54.59|52.39|54.08|51.88|0
1706282400000|2024-01-26 15:20:00|54.2|52|53.82|51.62|54.27|52.07|53.76|51.56|0
1706282700000|2024-01-26 15:25:00|53.79|51.59|53.35|51.15|53.79|51.59|53.29|51.09|0
1706283000000|2024-01-26 15:30:00|53.38|51.18|53.1|50.9|53.45|51.25|52.95|50.75|0
1706283300000|2024-01-26 15:35:00|53.07|50.87|52.95|50.75|53.23|51.03|52.7|50.5|0
1706283600000|2024-01-26 15:40:00|52.91|50.71|52.64|50.44|52.98|50.78|52.6|50.4|0
1706283900000|2024-01-26 15:45:00|52.6|50.4|52.54|50.34|52.73|50.53|52.48|50.28|0
1706284200000|2024-01-26 15:50:00|52.51|50.31|52.87|50.67|53.7|51.5|52.51|50.31|0
1706284500000|2024-01-26 15:55:00|52.84|50.64|52.62|50.42|52.99|50.79|52.62|50.42|0
1706284800000|2024-01-26 16:00:00|52.59|50.39|53.05|50.85|53.05|50.85|52.5|50.3|0
1706285100000|2024-01-26 16:05:00|52.99|50.79|52.9|50.7|53.18|50.98|52.83|50.63|0
1706285400000|2024-01-26 16:10:00|52.83|50.63|53.36|51.16|53.36|51.16|52.83|50.63|0
1706285700000|2024-01-26 16:15:00|53.33|51.13|52.8|50.6|53.33|51.13|52.46|50.26|0
1706286000000|2024-01-26 16:20:00|52.77|50.57|52.55|50.35|52.8|50.6|52.46|50.26|0
1706286300000|2024-01-26 16:25:00|52.46|50.26|52.42|50.22|52.58|50.38|52.3|50.1|0
1706286600000|2024-01-26 16:30:00|52.39|50.19|52.42|50.22|52.45|50.25|52.24|50.04|0
1706286900000|2024-01-26 16:35:00|52.45|50.25|53.01|50.81|53.1|50.9|52.3|50.1|0
1706287200000|2024-01-26 16:40:00|52.98|50.78|52.98|50.78|53.13|50.93|52.82|50.62|0
1706287500000|2024-01-26 16:45:00|52.95|50.75|52.63|50.43|53.13|50.93|52.63|50.43|0
1706287800000|2024-01-26 16:50:00|52.62|50.42|52.54|50.34|52.73|50.53|52.45|50.25|0
1706288100000|2024-01-26 16:55:00|52.57|50.37|52.36|50.16|52.6|50.4|52.26|50.06|0
1706288400000|2024-01-26 17:00:00|52.32|50.12|52.38|50.18|52.48|50.28|52.26|50.06|0
1706288700000|2024-01-26 17:05:00|52.35|50.15|52.72|50.52|52.78|50.58|52.23|50.03|0
1706289000000|2024-01-26 17:10:00|52.69|50.49|52.54|50.34|53|50.8|52.47|50.27|0
1706289300000|2024-01-26 17:15:00|52.57|50.37|52.35|50.15|52.57|50.37|52.32|50.12|0
1706289600000|2024-01-26 17:20:00|52.38|50.18|52.81|50.61|52.84|50.64|52.26|50.06|0
1706289900000|2024-01-26 17:25:00|52.78|50.58|52.87|50.67|52.97|50.77|52.72|50.52|0
1706290200000|2024-01-26 17:30:00|52.9|50.7|53.37|51.17|53.53|51.33|52.9|50.7|0
1706290500000|2024-01-26 17:35:00|53.4|51.2|54.09|51.89|54.35|52.15|53.37|51.17|0
1706290800000|2024-01-26 17:40:00|54|51.8|53.31|51.11|54|51.8|52.71|50.51|0
1706291100000|2024-01-26 17:45:00|53.34|51.14|54.04|51.84|54.04|51.84|53.18|50.98|0
1706291400000|2024-01-26 17:50:00|54|51.8|53.53|51.33|54.13|51.93|53.5|51.3|0
1706291700000|2024-01-26 17:55:00|53.59|51.39|53.75|51.55|53.88|51.68|53.59|51.39|0
1706292000000|2024-01-26 18:00:00|53.78|51.58|53.65|51.45|54.07|51.87|53.49|51.29|0
1706292300000|2024-01-26 18:05:00|53.68|51.48|53.49|51.29|53.84|51.64|53.43|51.23|0
1706292600000|2024-01-26 18:10:00|53.51|51.31|53.59|51.39|53.6|51.4|53.37|51.17|0
1706292900000|2024-01-26 18:15:00|53.6|51.4|53.77|51.57|53.9|51.7|53.59|51.39|0
1706293200000|2024-01-26 18:20:00|53.81|51.61|53.33|51.13|53.84|51.64|53.24|51.04|0
1706293500000|2024-01-26 18:25:00|53.29|51.09|53.24|51.04|53.54|51.34|53.11|50.91|0
1706293800000|2024-01-26 18:30:00|53.17|50.97|53.2|51|53.55|51.35|53.11|50.91|0
1706294100000|2024-01-26 18:35:00|53.17|50.97|53.47|51.27|53.49|51.29|53.17|50.97|0
1706294400000|2024-01-26 18:40:00|53.52|51.32|53.93|51.73|54.12|51.92|53.52|51.32|0
1706294700000|2024-01-26 18:45:00|53.98|51.78|54.05|51.85|54.21|52.01|53.86|51.66|0
1706295000000|2024-01-26 18:50:00|54.02|51.82|53.7|51.5|54.02|51.82|53.44|51.24|0
1706295300000|2024-01-26 18:55:00|53.71|51.51|53.41|51.21|53.79|51.59|53.22|51.02|0
1706295600000|2024-01-26 19:00:00|53.35|51.15|52.97|50.77|53.41|51.21|52.78|50.58|0
1706295900000|2024-01-26 19:05:00|52.94|50.74|52.94|50.74|53.12|50.92|52.81|50.61|0
1706296200000|2024-01-26 19:10:00|52.97|50.77|53.03|50.83|53.16|50.96|52.84|50.64|0
1706296500000|2024-01-26 19:15:00|53|50.8|53.03|50.83|53.06|50.86|52.75|50.55|0
1706296800000|2024-01-26 19:20:00|53|50.8|53.25|51.05|53.28|51.08|52.9|50.7|0
1706297100000|2024-01-26 19:25:00|53.23|51.03|53.12|50.92|53.31|51.11|52.96|50.76|0
1706297400000|2024-01-26 19:30:00|53.09|50.89|53.31|51.11|53.43|51.23|52.99|50.79|0
1706297700000|2024-01-26 19:35:00|53.28|51.08|52.77|50.57|53.34|51.14|52.77|50.57|0
1706298000000|2024-01-26 19:40:00|52.74|50.54|52.4|50.2|52.74|50.54|52.34|50.14|0
1706298300000|2024-01-26 19:45:00|52.43|50.23|52.3|50.1|52.46|50.26|52.21|50.01|0
1706298600000|2024-01-26 19:50:00|52.34|50.14|52.29|50.09|52.34|50.14|51.93|49.73|0
1706298900000|2024-01-26 19:55:00|52.27|50.07|52.12|49.92|52.58|50.38|52.02|49.82|0
1706299200000|2024-01-26 20:00:00|52.05|49.85|52.24|50.04|52.27|50.07|52.02|49.82|0
1706299500000|2024-01-26 20:05:00|52.27|50.07|52.36|50.16|52.42|50.22|52.11|49.91|0
1706299800000|2024-01-26 20:10:00|52.33|50.13|52.17|49.97|52.42|50.22|52.17|49.97|0
1706300100000|2024-01-26 20:15:00|52.14|49.94|52.3|50.1|52.3|50.1|52.05|49.85|0
1706300400000|2024-01-26 20:20:00|52.27|50.07|52.61|50.41|52.73|50.53|52.27|50.07|0
1706300700000|2024-01-26 20:25:00|52.54|50.34|52.73|50.53|52.89|50.69|52.39|50.19|0
1706301000000|2024-01-26 20:30:00|52.7|50.5|52.89|50.69|52.98|50.78|52.61|50.41|0
1706301300000|2024-01-26 20:35:00|52.92|50.72|53.07|50.87|53.07|50.87|52.73|50.53|0
1706301600000|2024-01-26 20:40:00|53.04|50.84|52.91|50.71|53.26|51.06|52.82|50.62|0
1706301900000|2024-01-26 20:45:00|52.95|50.75|52.79|50.59|53.1|50.9|52.76|50.56|0
1706302200000|2024-01-26 20:50:00|52.76|50.56|52.85|50.65|53.04|50.84|52.66|50.46|0
1706302500000|2024-01-26 20:55:00|52.72|50.52|52.85|50.65|52.97|50.77|52.48|50.28|0
1706302800000|2024-01-26 21:00:00|52.75|50.55|52.97|50.77|53.07|50.87|52.75|50.55|0
1706303100000|2024-01-26 21:05:00|53|50.8|53.03|50.83|53.1|50.9|52.97|50.77|0
1706303400000|2024-01-26 21:10:00|53|50.8|53.06|50.86|53.1|50.9|53|50.8|0
1706490900000|2024-01-29 01:15:00|53.99|51.59|53.93|51.53|53.99|51.59|53.93|51.53|0
1706491200000|2024-01-29 01:20:00|53.94|51.54|53.89|51.49|54.02|51.62|53.89|51.49|0
1706491500000|2024-01-29 01:25:00|53.92|51.52|53.7|51.3|53.92|51.52|53.61|51.21|0
1706518800000|2024-01-29 09:00:00|52.49|50.29|52.37|50.17|52.49|50.29|52.33|50.13|0
1706519100000|2024-01-29 09:05:00|52.4|50.2|52.3|50.1|52.43|50.23|52.3|50.1|0
1706519400000|2024-01-29 09:10:00|52.33|50.13|52.55|50.35|52.55|50.35|52.27|50.07|0
1706519700000|2024-01-29 09:15:00|52.58|50.38|52.77|50.57|52.77|50.57|52.55|50.35|0
1706520000000|2024-01-29 09:20:00|52.8|50.6|52.92|50.72|52.95|50.75|52.73|50.53|0
1706520300000|2024-01-29 09:25:00|52.89|50.69|52.81|50.61|52.95|50.75|52.76|50.56|0
1706520600000|2024-01-29 09:30:00|52.8|50.6|52.83|50.63|52.86|50.66|52.7|50.5|0
1706520900000|2024-01-29 09:35:00|52.79|50.59|52.86|50.66|52.89|50.69|52.61|50.41|0
1706521200000|2024-01-29 09:40:00|52.89|50.69|53.11|50.91|53.17|50.97|52.89|50.69|0
1706521500000|2024-01-29 09:45:00|53.14|50.94|52.95|50.75|53.14|50.94|52.95|50.75|0
1706521800000|2024-01-29 09:50:00|52.96|50.76|53.13|50.93|53.13|50.93|52.95|50.75|0
1706522100000|2024-01-29 09:55:00|53.17|50.97|53.13|50.93|53.23|51.03|53.04|50.84|0
1706522400000|2024-01-29 10:00:00|53.16|50.96|52.94|50.74|53.26|51.06|52.94|50.74|0
1706522700000|2024-01-29 10:05:00|52.97|50.77|52.88|50.68|53.01|50.81|52.82|50.62|0
1706523000000|2024-01-29 10:10:00|52.85|50.65|52.85|50.65|52.88|50.68|52.75|50.55|0
1706523300000|2024-01-29 10:15:00|52.78|50.58|52.88|50.68|52.88|50.68|52.74|50.54|0
1706523600000|2024-01-29 10:20:00|52.85|50.65|52.72|50.52|52.85|50.65|52.72|50.52|0
1706523900000|2024-01-29 10:25:00|52.69|50.49|52.72|50.52|52.81|50.61|52.69|50.49|0
1706524200000|2024-01-29 10:30:00|52.7|50.5|52.72|50.52|52.75|50.55|52.66|50.46|0
1706524500000|2024-01-29 10:35:00|52.75|50.55|52.72|50.52|52.84|50.64|52.69|50.49|0
1706524800000|2024-01-29 10:40:00|52.68|50.48|52.53|50.33|52.68|50.48|52.53|50.33|0
1706525100000|2024-01-29 10:45:00|52.56|50.36|52.53|50.33|52.59|50.39|52.47|50.27|0
1706525400000|2024-01-29 10:50:00|52.5|50.3|52.64|50.44|52.65|50.45|52.5|50.3|0
1706525700000|2024-01-29 10:55:00|52.62|50.42|52.56|50.36|52.68|50.48|52.49|50.29|0
1706526000000|2024-01-29 11:00:00|52.52|50.32|52.62|50.42|52.68|50.48|52.49|50.29|0
1706526300000|2024-01-29 11:05:00|52.59|50.39|52.62|50.42|52.62|50.42|52.46|50.26|0
1706526600000|2024-01-29 11:10:00|52.58|50.38|52.58|50.38|52.65|50.45|52.55|50.35|0
1706526900000|2024-01-29 11:15:00|52.61|50.41|52.93|50.73|53.41|51.21|52.52|50.32|0
1706527200000|2024-01-29 11:20:00|52.97|50.77|52.9|50.7|53.01|50.81|52.87|50.67|0
1706527500000|2024-01-29 11:25:00|52.87|50.67|52.81|50.61|52.9|50.7|52.78|50.58|0
1706527800000|2024-01-29 11:30:00|52.84|50.64|52.87|50.67|52.9|50.7|52.81|50.61|0
1706528100000|2024-01-29 11:35:00|52.9|50.7|52.87|50.67|52.93|50.73|52.84|50.64|0
1706528400000|2024-01-29 11:40:00|52.9|50.7|52.8|50.6|52.96|50.76|52.8|50.6|0
1706528700000|2024-01-29 11:45:00|52.77|50.57|52.83|50.63|52.86|50.66|52.68|50.48|0
1706529000000|2024-01-29 11:50:00|52.8|50.6|52.8|50.6|52.86|50.66|52.8|50.6|0
1706529300000|2024-01-29 11:55:00|52.83|50.63|52.83|50.63|52.86|50.66|52.74|50.54|0
1706529600000|2024-01-29 12:00:00|52.82|50.62|52.74|50.54|52.89|50.69|52.67|50.47|0
1706529900000|2024-01-29 12:05:00|52.7|50.5|52.64|50.44|52.83|50.63|52.64|50.44|0
1706530200000|2024-01-29 12:10:00|52.67|50.47|52.76|50.56|52.76|50.56|52.61|50.41|0
1706530500000|2024-01-29 12:15:00|52.8|50.6|52.67|50.47|52.83|50.63|52.67|50.47|0
1706530800000|2024-01-29 12:20:00|52.64|50.44|52.7|50.5|52.73|50.53|52.64|50.44|0
1706531100000|2024-01-29 12:25:00|52.73|50.53|52.57|50.37|52.73|50.53|52.51|50.31|0
1706531400000|2024-01-29 12:30:00|52.54|50.34|52.7|50.5|52.79|50.59|52.54|50.34|0
1706531700000|2024-01-29 12:35:00|52.71|50.51|52.82|50.62|52.95|50.75|52.7|50.5|0
1706532000000|2024-01-29 12:40:00|52.85|50.65|52.85|50.65|52.88|50.68|52.76|50.56|0
1706532300000|2024-01-29 12:45:00|52.82|50.62|53.04|50.84|53.04|50.84|52.76|50.56|0
1706532600000|2024-01-29 12:50:00|53.07|50.87|52.97|50.77|53.19|50.99|52.97|50.77|0
1706532900000|2024-01-29 12:55:00|53.01|50.81|52.99|50.79|53.04|50.84|52.91|50.71|0
1706533200000|2024-01-29 13:00:00|53|50.8|52.94|50.74|53.07|50.87|52.91|50.71|0
1706533500000|2024-01-29 13:05:00|52.97|50.77|52.81|50.61|53.06|50.86|52.75|50.55|0
1706533800000|2024-01-29 13:10:00|52.75|50.55|52.88|50.68|52.91|50.71|52.72|50.52|0
1706534100000|2024-01-29 13:15:00|52.84|50.64|53.09|50.89|53.09|50.89|52.84|50.64|0
1706534400000|2024-01-29 13:20:00|53.12|50.92|53.19|50.99|53.25|51.05|53.06|50.86|0
1706534700000|2024-01-29 13:25:00|53.22|51.02|53.12|50.92|53.25|51.05|53.12|50.92|0
1706535000000|2024-01-29 13:30:00|53.15|50.95|53.25|51.05|53.25|51.05|53.09|50.89|0
1706535300000|2024-01-29 13:35:00|53.22|51.02|53.18|50.98|53.28|51.08|53.15|50.95|0
1706535600000|2024-01-29 13:40:00|53.25|51.05|53.34|51.14|53.43|51.23|53.25|51.05|0
1706535900000|2024-01-29 13:45:00|53.37|51.17|53.37|51.17|53.37|51.17|53.15|50.95|0
1706536200000|2024-01-29 13:50:00|53.34|51.14|53.18|50.98|53.34|51.14|53.15|50.95|0
1706536500000|2024-01-29 13:55:00|53.21|51.01|53.18|50.98|53.21|51.01|53.12|50.92|0
1706536800000|2024-01-29 14:00:00|53.15|50.95|53.15|50.95|53.27|51.07|53.15|50.95|0
1706537100000|2024-01-29 14:05:00|53.18|50.98|53.02|50.82|53.18|50.98|52.99|50.79|0
1706537400000|2024-01-29 14:10:00|53.05|50.85|53.21|51.01|53.21|51.01|53.05|50.85|0
1706537700000|2024-01-29 14:15:00|53.17|50.97|53.08|50.88|53.33|51.13|53.05|50.85|0
1706538000000|2024-01-29 14:20:00|53.11|50.91|53.08|50.88|53.14|50.94|52.95|50.75|0
1706538300000|2024-01-29 14:25:00|53.05|50.85|52.92|50.72|53.05|50.85|52.83|50.63|0
1706538600000|2024-01-29 14:30:00|52.83|50.63|52.67|50.47|53.17|50.97|52.61|50.41|0
1706538900000|2024-01-29 14:35:00|52.64|50.44|52.64|50.44|52.79|50.59|52.33|50.13|0
1706539200000|2024-01-29 14:40:00|52.61|50.41|52.67|50.47|52.82|50.62|52.51|50.31|0
1706539500000|2024-01-29 14:45:00|52.6|50.4|52.7|50.5|52.88|50.68|52.48|50.28|0
1706539800000|2024-01-29 14:50:00|52.73|50.53|52.48|50.28|52.73|50.53|52.48|50.28|0
1706540100000|2024-01-29 14:55:00|52.45|50.25|52.48|50.28|52.66|50.46|52.32|50.12|0
1706540400000|2024-01-29 15:00:00|52.42|50.22|52.91|50.71|52.94|50.74|52.41|50.21|0
1706540700000|2024-01-29 15:05:00|52.88|50.68|52.44|50.24|52.91|50.71|52.41|50.21|0
1706541000000|2024-01-29 15:10:00|52.41|50.21|52.76|50.56|52.89|50.69|52.32|50.12|0
1706541300000|2024-01-29 15:15:00|52.79|50.59|52.57|50.37|52.79|50.59|52.57|50.37|0
1706541600000|2024-01-29 15:20:00|52.61|50.41|53.35|51.15|53.51|51.31|52.57|50.37|0
1706541900000|2024-01-29 15:25:00|53.32|51.12|53.35|51.15|53.67|51.47|53.32|51.12|0
1706542200000|2024-01-29 15:30:00|53.32|51.12|53.67|51.47|53.95|51.75|53.04|50.84|0
1706542500000|2024-01-29 15:35:00|53.63|51.43|53.22|51.02|53.79|51.59|53.16|50.96|0
1706542800000|2024-01-29 15:40:00|53.19|50.99|53.51|51.31|53.6|51.4|53.1|50.9|0
1706543100000|2024-01-29 15:45:00|53.47|51.27|53.63|51.43|53.69|51.49|53.06|50.86|0
1706543400000|2024-01-29 15:50:00|53.66|51.46|53.47|51.27|53.79|51.59|53.44|51.24|0
1706543700000|2024-01-29 15:55:00|53.44|51.24|53.79|51.59|53.88|51.68|53.38|51.18|0
1706544000000|2024-01-29 16:00:00|53.75|51.55|53.72|51.52|53.94|51.74|53.63|51.43|0
1706544300000|2024-01-29 16:05:00|53.69|51.49|53.63|51.43|53.78|51.58|53.63|51.43|0
1706544600000|2024-01-29 16:10:00|53.59|51.39|53.44|51.24|53.63|51.43|53.4|51.2|0
1706544900000|2024-01-29 16:15:00|53.47|51.27|53.25|51.05|53.53|51.33|53.22|51.02|0
1706545200000|2024-01-29 16:20:00|53.21|51.01|53.43|51.23|53.62|51.42|53.18|50.98|0
1706545500000|2024-01-29 16:25:00|53.4|51.2|53.18|50.98|53.56|51.36|53.15|50.95|0
1706545800000|2024-01-29 16:30:00|53.24|51.04|53.15|50.95|53.24|51.04|52.99|50.79|0
1706546100000|2024-01-29 16:35:00|53.18|50.98|53.02|50.82|53.24|51.04|52.99|50.79|0
1706546400000|2024-01-29 16:40:00|52.99|50.79|52.93|50.73|53.12|50.92|52.87|50.67|0
1706546700000|2024-01-29 16:45:00|52.96|50.76|52.86|50.66|52.99|50.79|52.77|50.57|0
1706547000000|2024-01-29 16:50:00|52.83|50.63|52.77|50.57|52.96|50.76|52.74|50.54|0
1706547300000|2024-01-29 16:55:00|52.8|50.6|52.74|50.54|52.83|50.63|52.68|50.48|0
1706547600000|2024-01-29 17:00:00|52.68|50.48|52.89|50.69|52.99|50.79|52.64|50.44|0
1706547900000|2024-01-29 17:05:00|52.92|50.72|52.86|50.66|52.99|50.79|52.86|50.66|0
1706548200000|2024-01-29 17:10:00|52.83|50.63|52.83|50.63|52.86|50.66|52.7|50.5|0
1706548500000|2024-01-29 17:15:00|52.86|50.66|52.86|50.66|52.92|50.72|52.67|50.47|0
1706548800000|2024-01-29 17:20:00|52.89|50.69|52.51|50.31|53.01|50.81|52.39|50.19|0
1706549100000|2024-01-29 17:25:00|52.48|50.28|52.58|50.38|52.64|50.44|52.3|50.1|0
1706549400000|2024-01-29 17:30:00|52.54|50.34|52.48|50.28|52.54|50.34|52.36|50.16|0
1706549700000|2024-01-29 17:35:00|52.51|50.31|52.26|50.06|52.51|50.31|52.2|50|0
1706550000000|2024-01-29 17:40:00|52.23|50.03|52.51|50.31|52.57|50.37|52.17|49.97|0
1706550300000|2024-01-29 17:45:00|52.48|50.28|52.88|50.68|52.98|50.78|52.48|50.28|0
1706550600000|2024-01-29 17:50:00|52.91|50.71|52.85|50.65|53.01|50.81|52.73|50.53|0
1706550900000|2024-01-29 17:55:00|52.82|50.62|52.66|50.46|52.85|50.65|52.54|50.34|0
1706551200000|2024-01-29 18:00:00|52.6|50.4|53.13|50.93|53.16|50.96|52.6|50.4|0
1706551500000|2024-01-29 18:05:00|53.09|50.89|52.97|50.77|53.09|50.89|52.88|50.68|0
1706551800000|2024-01-29 18:10:00|53|50.8|53.03|50.83|53.22|51.02|52.97|50.77|0
1706552100000|2024-01-29 18:15:00|53.06|50.86|52.94|50.74|53.12|50.92|52.87|50.67|0
1706552400000|2024-01-29 18:20:00|52.97|50.77|52.81|50.61|52.97|50.77|52.78|50.58|0
1706552700000|2024-01-29 18:25:00|52.78|50.58|52.59|50.39|52.78|50.58|52.56|50.36|0
1706553000000|2024-01-29 18:30:00|52.56|50.36|52.65|50.45|52.68|50.48|52.5|50.3|0
1706553300000|2024-01-29 18:35:00|52.68|50.48|52.68|50.48|52.68|50.48|52.56|50.36|0
1706553600000|2024-01-29 18:40:00|52.65|50.45|52.56|50.36|52.68|50.48|52.46|50.26|0
1706553900000|2024-01-29 18:45:00|52.59|50.39|52.59|50.39|52.62|50.42|52.53|50.33|0
1706554200000|2024-01-29 18:50:00|52.62|50.42|52.8|50.6|52.86|50.66|52.62|50.42|0
1706554500000|2024-01-29 18:55:00|52.83|50.63|52.83|50.63|52.86|50.66|52.77|50.57|0
1706554800000|2024-01-29 19:00:00|52.86|50.66|52.74|50.54|52.99|50.79|52.68|50.48|0
1706555100000|2024-01-29 19:05:00|52.71|50.51|52.49|50.29|52.74|50.54|52.49|50.29|0
1706555400000|2024-01-29 19:10:00|52.46|50.26|52.18|49.98|52.49|50.29|52.12|49.92|0
1706555700000|2024-01-29 19:15:00|52.21|50.01|52.3|50.1|52.36|50.16|52|49.8|0
1706556000000|2024-01-29 19:20:00|52.33|50.13|52.21|50.01|52.33|50.13|52.15|49.95|0
1706556300000|2024-01-29 19:25:00|52.18|49.98|52.11|49.91|52.3|50.1|52.11|49.91|0
1706556600000|2024-01-29 19:30:00|52.08|49.88|51.99|49.79|52.21|50.01|51.9|49.7|0
1706556900000|2024-01-29 19:35:00|51.96|49.76|51.96|49.76|52.02|49.82|51.78|49.58|0
1706557200000|2024-01-29 19:40:00|51.93|49.73|51.87|49.67|51.99|49.79|51.74|49.54|0
1706557500000|2024-01-29 19:45:00|51.9|49.7|52.2|50|52.2|50|51.87|49.67|0
1706557800000|2024-01-29 19:50:00|52.14|49.94|52.05|49.85|52.14|49.94|51.99|49.79|0
1706558100000|2024-01-29 19:55:00|52.08|49.88|51.99|49.79|52.08|49.88|51.86|49.66|0
1706558400000|2024-01-29 20:00:00|52.02|49.82|51.34|49.14|52.55|50.35|50.5|48.3|0
1706558700000|2024-01-29 20:05:00|51.37|49.17|51.13|48.93|51.58|49.38|50.8|48.6|0
1706559000000|2024-01-29 20:10:00|51.16|48.96|51.13|48.93|51.16|48.96|50.95|48.75|0
1706559300000|2024-01-29 20:15:00|51.1|48.9|50.26|48.06|51.16|48.96|50.23|48.03|0
1706559600000|2024-01-29 20:20:00|50.2|48|50.98|48.78|51.04|48.84|49.93|47.73|0
1706559900000|2024-01-29 20:25:00|51.01|48.81|51.1|48.9|51.22|49.02|50.53|48.33|0
1706560200000|2024-01-29 20:30:00|51.07|48.87|50.95|48.75|51.07|48.87|50.77|48.57|0
1706560500000|2024-01-29 20:35:00|50.96|48.76|51.24|49.04|51.27|49.07|50.83|48.63|0
1706560800000|2024-01-29 20:40:00|51.27|49.07|51.39|49.19|51.45|49.25|51.21|49.01|0
1706561100000|2024-01-29 20:45:00|51.45|49.25|51.6|49.4|51.75|49.55|51.39|49.19|0
1706561400000|2024-01-29 20:50:00|51.66|49.46|51.48|49.28|51.66|49.46|51.21|49.01|0
1706561700000|2024-01-29 20:55:00|51.45|49.25|50.73|48.53|51.54|49.34|50.58|48.38|0
1706562000000|2024-01-29 21:00:00|50.64|48.44|51.3|49.1|51.3|49.1|50.64|48.44|0
1706562300000|2024-01-29 21:05:00|51.33|49.13|51.33|49.13|51.39|49.19|51.15|48.95|0
1706562600000|2024-01-29 21:10:00|51.36|49.16|51.08|48.88|51.36|49.16|51.08|48.88|0
1706562900000|2024-01-29 21:15:00|51.1|48.7|50.98|48.58|51.1|48.7|50.89|48.49|0
1706563200000|2024-01-29 21:20:00|51.01|48.61|50.97|48.57|51.06|48.66|50.97|48.57|0
1706563500000|2024-01-29 21:25:00|50.94|48.54|50.97|48.57|51|48.6|50.91|48.51|0
1706563800000|2024-01-29 21:30:00|51|48.6|50.88|48.48|51.03|48.63|50.88|48.48|0
1706564100000|2024-01-29 21:35:00|50.91|48.51|50.94|48.54|50.94|48.54|50.88|48.48|0
1706564400000|2024-01-29 21:40:00|50.97|48.57|50.91|48.51|51.03|48.63|50.91|48.51|0
1706564700000|2024-01-29 21:45:00|50.88|48.48|50.94|48.54|51|48.6|50.88|48.48|0
1706565000000|2024-01-29 21:50:00|50.97|48.57|51.01|48.61|51.03|48.63|50.94|48.54|0
1706565300000|2024-01-29 21:55:00|51.03|48.63|51.28|48.88|51.31|48.91|51|48.6|0
1706565600000|2024-01-29 22:00:00|51.25|48.85|51.14|48.74|51.25|48.85|51.1|48.7|0
1706565900000|2024-01-29 22:05:00|51.13|48.73|51.13|48.73|51.13|48.73|51.13|48.73|0
1706566200000|2024-01-29 22:10:00|51.12|48.72|51.13|48.73|51.13|48.73|51.09|48.69|0
1706566500000|2024-01-29 22:15:00|51.12|48.72|51.12|48.72|51.13|48.73|51.1|48.7|0
1706566800000|2024-01-29 22:20:00|51.11|48.71|51.13|48.73|51.13|48.73|51.11|48.71|0
1706567100000|2024-01-29 22:25:00|51.11|48.71|51.12|48.72|51.12|48.72|50.99|48.59|0
1706567400000|2024-01-29 22:30:00|51.06|48.66|51.1|48.7|51.1|48.7|51.05|48.65|0
1706567700000|2024-01-29 22:35:00|51.09|48.69|51.02|48.62|51.09|48.69|51.02|48.62|0
1706568000000|2024-01-29 22:40:00|51.01|48.61|51|48.6|51.03|48.63|50.93|48.53|0
1706568300000|2024-01-29 22:45:00|50.99|48.59|51.04|48.64|51.04|48.64|50.99|48.59|0
1706568600000|2024-01-29 22:50:00|51.02|48.62|51.06|48.66|51.06|48.66|51.02|48.62|0
1706568900000|2024-01-29 22:55:00|51.07|48.67|51.04|48.64|51.08|48.68|51.03|48.63|0
1706569200000|2024-01-29 23:00:00|51.21|48.81|50.89|48.49|51.3|48.9|50.86|48.46|0
1706569500000|2024-01-29 23:05:00|50.86|48.46|50.86|48.46|50.89|48.49|50.77|48.37|0
1706569800000|2024-01-29 23:10:00|50.85|48.45|51.04|48.64|51.07|48.67|50.8|48.4|0
1706570100000|2024-01-29 23:15:00|51.01|48.61|51.02|48.62|51.07|48.67|50.98|48.58|0
1706570400000|2024-01-29 23:20:00|51.01|48.61|50.92|48.52|51.01|48.61|50.89|48.49|0
1706570700000|2024-01-29 23:25:00|50.89|48.49|50.87|48.47|50.89|48.49|50.83|48.43|0
1706571000000|2024-01-29 23:30:00|50.89|48.49|50.91|48.51|50.91|48.51|50.83|48.43|0
1706571300000|2024-01-29 23:35:00|50.94|48.54|50.94|48.54|50.94|48.54|50.94|48.54|0
1706571600000|2024-01-29 23:40:00|50.91|48.51|51.06|48.66|51.06|48.66|50.91|48.51|0
1706571900000|2024-01-29 23:45:00|51.09|48.69|51.03|48.63|51.12|48.72|51|48.6|0
1706572200000|2024-01-29 23:50:00|51.06|48.66|51.06|48.66|51.06|48.66|51.03|48.63|0
1706572500000|2024-01-29 23:55:00|51.04|48.64|50.97|48.57|51.04|48.64|50.97|48.57|0
1706572800000|2024-01-30 00:00:00|50.98|48.58|51.03|48.63|51.06|48.66|50.94|48.54|0
1706573100000|2024-01-30 00:05:00|51.01|48.61|51.11|48.71|51.11|48.71|51|48.6|0
1706573400000|2024-01-30 00:10:00|51.17|48.77|51.02|48.62|51.2|48.8|51.02|48.62|0
1706573700000|2024-01-30 00:15:00|51.05|48.65|50.93|48.53|51.05|48.65|50.84|48.44|0
1706574000000|2024-01-30 00:20:00|50.9|48.5|50.69|48.29|50.9|48.5|50.69|48.29|0
1706574300000|2024-01-30 00:25:00|50.64|48.24|50.63|48.23|50.64|48.24|50.58|48.18|0
1706574600000|2024-01-30 00:30:00|50.66|48.26|50.63|48.23|50.72|48.32|50.6|48.2|0
1706574900000|2024-01-30 00:35:00|50.62|48.22|50.66|48.26|50.66|48.26|50.6|48.2|0
1706575200000|2024-01-30 00:40:00|50.63|48.23|50.72|48.32|50.72|48.32|50.63|48.23|0
1706575500000|2024-01-30 00:45:00|50.71|48.31|50.72|48.32|50.72|48.32|50.66|48.26|0
1706575800000|2024-01-30 00:50:00|50.75|48.35|50.69|48.29|50.75|48.35|50.69|48.29|0
1706576100000|2024-01-30 00:55:00|50.72|48.32|50.72|48.32|50.75|48.35|50.69|48.29|0
1706576400000|2024-01-30 01:00:00|50.75|48.35|50.72|48.32|50.75|48.35|50.69|48.29|0
1706576700000|2024-01-30 01:05:00|50.74|48.34|50.63|48.23|50.77|48.37|50.63|48.23|0
1706577000000|2024-01-30 01:10:00|50.6|48.2|50.85|48.45|50.85|48.45|50.42|48.02|0
1706577300000|2024-01-30 01:15:00|50.86|48.46|51.08|48.68|51.11|48.71|50.86|48.46|0
1706577600000|2024-01-30 01:20:00|51.05|48.65|51.08|48.68|51.14|48.74|51.05|48.65|0
1706577900000|2024-01-30 01:25:00|51.14|48.74|51.08|48.68|51.26|48.86|51.08|48.68|0
1706578200000|2024-01-30 01:30:00|51.07|48.87|51.04|48.84|51.19|48.99|51.04|48.84|0
1706578500000|2024-01-30 01:35:00|51.07|48.87|51.01|48.81|51.13|48.93|51.01|48.81|0
1706578800000|2024-01-30 01:40:00|51.04|48.84|51.1|48.9|51.16|48.96|51.01|48.81|0
1706579100000|2024-01-30 01:45:00|51.07|48.87|51.04|48.84|51.13|48.93|51.01|48.81|0
1706579400000|2024-01-30 01:50:00|51.01|48.81|50.98|48.78|51.01|48.81|50.95|48.75|0
1706579700000|2024-01-30 01:55:00|50.95|48.75|51.03|48.83|51.04|48.84|50.95|48.75|0
1706580000000|2024-01-30 02:00:00|51.06|48.86|51.12|48.92|51.21|49.01|51.06|48.86|0
1706580300000|2024-01-30 02:05:00|51.09|48.89|51.11|48.91|51.15|48.95|51.09|48.89|0
1706580600000|2024-01-30 02:10:00|51.09|48.89|51.09|48.89|51.18|48.98|51.09|48.89|0
1706580900000|2024-01-30 02:15:00|51.06|48.86|51.15|48.95|51.18|48.98|51.06|48.86|0
1706581200000|2024-01-30 02:20:00|51.12|48.92|51.09|48.89|51.15|48.95|51.09|48.89|0
1706581500000|2024-01-30 02:25:00|51.06|48.86|51.15|48.95|51.18|48.98|51.06|48.86|0
1706581800000|2024-01-30 02:30:00|51.12|48.92|51.06|48.86|51.15|48.95|51.06|48.86|0
1706582100000|2024-01-30 02:35:00|51.09|48.89|51.05|48.85|51.09|48.89|51.02|48.82|0
1706582400000|2024-01-30 02:40:00|51.04|48.84|50.99|48.79|51.04|48.84|50.96|48.76|0
1706582700000|2024-01-30 02:45:00|50.96|48.76|50.96|48.76|50.96|48.76|50.93|48.73|0
1706583000000|2024-01-30 02:50:00|50.99|48.79|50.93|48.73|50.99|48.79|50.93|48.73|0
1706583300000|2024-01-30 02:55:00|50.96|48.76|50.96|48.76|51.02|48.82|50.95|48.75|0
1706583600000|2024-01-30 03:00:00|50.93|48.73|50.93|48.73|50.96|48.76|50.9|48.7|0
1706583900000|2024-01-30 03:05:00|50.9|48.7|50.96|48.76|50.96|48.76|50.87|48.67|0
1706584200000|2024-01-30 03:10:00|50.99|48.79|50.99|48.79|51.02|48.82|50.96|48.76|0
1706584500000|2024-01-30 03:15:00|50.96|48.76|50.96|48.76|50.99|48.79|50.93|48.73|0
1706584800000|2024-01-30 03:20:00|50.99|48.79|50.95|48.75|51.01|48.81|50.95|48.75|0
1706585100000|2024-01-30 03:25:00|50.94|48.74|50.92|48.72|50.95|48.75|50.86|48.66|0
1706585400000|2024-01-30 03:30:00|50.95|48.75|50.95|48.75|50.98|48.78|50.95|48.75|0
1706585700000|2024-01-30 03:35:00|50.98|48.78|51.01|48.81|51.04|48.84|50.98|48.78|0
1706586000000|2024-01-30 03:40:00|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1706586300000|2024-01-30 03:45:00|51.01|48.81|51.04|48.84|51.1|48.9|51.01|48.81|0
1706586600000|2024-01-30 03:50:00|51.01|48.81|51.1|48.9|51.1|48.9|51.01|48.81|0
1706586900000|2024-01-30 03:55:00|51.13|48.93|51.21|49.01|51.21|49.01|51.1|48.9|0
1706587200000|2024-01-30 04:00:00|51.24|49.04|51.12|48.92|51.24|49.04|51.09|48.89|0
1706587500000|2024-01-30 04:05:00|51.15|48.95|51.18|48.98|51.18|48.98|51.15|48.95|0
1706587800000|2024-01-30 04:10:00|51.15|48.95|51.09|48.89|51.15|48.95|51.03|48.83|0
1706588100000|2024-01-30 04:15:00|51.06|48.86|51.09|48.89|51.12|48.92|51.06|48.86|0
1706588400000|2024-01-30 04:20:00|51.06|48.86|51.09|48.89|51.09|48.89|51.06|48.86|0
1706588700000|2024-01-30 04:25:00|51.12|48.92|51.06|48.86|51.15|48.95|51.06|48.86|0
1706589000000|2024-01-30 04:30:00|51.09|48.89|51.03|48.83|51.09|48.89|51|48.8|0
1706589300000|2024-01-30 04:35:00|51.06|48.86|51.12|48.92|51.12|48.92|51.03|48.83|0
1706589600000|2024-01-30 04:40:00|51.15|48.95|51.17|48.97|51.2|49|51.12|48.92|0
1706589900000|2024-01-30 04:45:00|51.14|48.94|51.17|48.97|51.17|48.97|51.11|48.91|0
1706590200000|2024-01-30 04:50:00|51.14|48.94|51.17|48.97|51.17|48.97|51.11|48.91|0
1706590500000|2024-01-30 04:55:00|51.2|49|51.2|49|51.2|49|51.2|49|0
1706590800000|2024-01-30 05:00:00|51.17|48.97|51.11|48.91|51.2|49|51.11|48.91|0
1706591100000|2024-01-30 05:05:00|51.14|48.94|51.11|48.91|51.17|48.97|51.09|48.89|0
1706591400000|2024-01-30 05:10:00|51.14|48.94|51.14|48.94|51.17|48.97|51.11|48.91|0
1706591700000|2024-01-30 05:15:00|51.17|48.97|51.17|48.97|51.2|49|51.17|48.97|0
1706592000000|2024-01-30 05:20:00|51.14|48.94|51.05|48.85|51.17|48.97|51.05|48.85|0
1706592300000|2024-01-30 05:25:00|51.08|48.88|50.96|48.76|51.08|48.88|50.96|48.76|0
1706592600000|2024-01-30 05:30:00|50.93|48.73|50.92|48.72|51.01|48.81|50.92|48.72|0
1706592900000|2024-01-30 05:35:00|50.89|48.69|50.86|48.66|50.89|48.69|50.83|48.63|0
1706593200000|2024-01-30 05:40:00|50.83|48.63|50.95|48.75|50.95|48.75|50.83|48.63|0
1706593500000|2024-01-30 05:45:00|50.92|48.72|50.92|48.72|50.95|48.75|50.92|48.72|0
1706593800000|2024-01-30 05:50:00|50.89|48.69|50.98|48.78|51.01|48.81|50.89|48.69|0
1706594100000|2024-01-30 05:55:00|51.01|48.81|51.01|48.81|51.04|48.84|50.98|48.78|0
1706594400000|2024-01-30 06:00:00|50.98|48.78|51.01|48.81|51.01|48.81|50.95|48.75|0
1706594700000|2024-01-30 06:05:00|51.04|48.84|50.98|48.78|51.04|48.84|50.98|48.78|0
1706595000000|2024-01-30 06:10:00|50.95|48.75|51|48.8|51.03|48.83|50.95|48.75|0
1706595300000|2024-01-30 06:15:00|51.03|48.83|51.09|48.89|51.12|48.92|51.03|48.83|0
1706595600000|2024-01-30 06:20:00|51.12|48.92|51.18|48.98|51.24|49.04|51.12|48.92|0
1706595900000|2024-01-30 06:25:00|51.21|49.01|51.09|48.89|51.27|49.07|51.09|48.89|0
1706596200000|2024-01-30 06:30:00|51.06|48.86|51.18|48.98|51.18|48.98|51.06|48.86|0
1706596500000|2024-01-30 06:35:00|51.15|48.95|51.21|49.01|51.21|49.01|51.12|48.92|0
1706596800000|2024-01-30 06:40:00|51.19|48.99|51.21|49.01|51.24|49.04|51.12|48.92|0
1706597100000|2024-01-30 06:45:00|51.24|49.04|51.26|49.06|51.29|49.09|51.2|49|0
1706597400000|2024-01-30 06:50:00|51.23|49.03|51.29|49.09|51.29|49.09|51.23|49.03|0
1706597700000|2024-01-30 06:55:00|51.31|49.11|51.35|49.15|51.35|49.15|51.26|49.06|0
1706598000000|2024-01-30 07:00:00|51.38|49.18|51.5|49.3|51.62|49.42|51.35|49.15|0
1706598300000|2024-01-30 07:05:00|51.47|49.27|51.68|49.48|51.68|49.48|51.47|49.27|0
1706598600000|2024-01-30 07:10:00|51.71|49.51|51.83|49.63|51.86|49.66|51.68|49.48|0
1706598900000|2024-01-30 07:15:00|51.86|49.66|51.83|49.63|51.95|49.75|51.8|49.6|0
1706599200000|2024-01-30 07:20:00|51.8|49.6|51.22|49.02|51.8|49.6|50.94|48.74|0
1706599500000|2024-01-30 07:25:00|51.25|49.05|51.19|48.99|51.31|49.11|51.19|48.99|0
1706599800000|2024-01-30 07:30:00|51.16|48.96|51.19|48.99|51.22|49.02|51.16|48.96|0
1706600100000|2024-01-30 07:35:00|51.22|49.02|51.28|49.08|51.31|49.11|51.22|49.02|0
1706600400000|2024-01-30 07:40:00|51.25|49.05|51.29|49.09|51.31|49.11|51.19|48.99|0
1706600700000|2024-01-30 07:45:00|51.28|49.08|51.19|48.99|51.29|49.09|51.19|48.99|0
1706601000000|2024-01-30 07:50:00|51.16|48.96|51.1|48.9|51.25|49.05|51.1|48.9|0
1706601300000|2024-01-30 07:55:00|51.13|48.93|51.07|48.87|51.13|48.93|51.02|48.82|0
1706601600000|2024-01-30 08:00:00|51.12|48.92|51.15|48.95|51.15|48.95|50.98|48.78|0
1706601900000|2024-01-30 08:05:00|51.18|48.98|51.03|48.83|51.21|49.01|50.97|48.77|0
1706602200000|2024-01-30 08:10:00|51.06|48.86|51.27|49.07|51.3|49.1|51.06|48.86|0
1706602500000|2024-01-30 08:15:00|51.24|49.04|51|48.8|51.24|49.04|50.94|48.74|0
1706602800000|2024-01-30 08:20:00|50.97|48.77|50.94|48.74|51.06|48.86|50.88|48.68|0
1706603100000|2024-01-30 08:25:00|50.91|48.71|50.82|48.62|50.97|48.77|50.82|48.62|0
1706603400000|2024-01-30 08:30:00|50.79|48.59|50.67|48.47|50.79|48.59|50.61|48.41|0
1706603700000|2024-01-30 08:35:00|50.7|48.5|50.67|48.47|50.73|48.53|50.58|48.38|0
1706604000000|2024-01-30 08:40:00|50.7|48.5|50.64|48.44|50.82|48.62|50.64|48.44|0
1706604300000|2024-01-30 08:45:00|50.61|48.41|50.9|48.7|50.93|48.73|50.58|48.38|0
1706604600000|2024-01-30 08:50:00|50.93|48.73|50.81|48.61|50.93|48.73|50.76|48.56|0
1706604900000|2024-01-30 08:55:00|50.78|48.58|50.66|48.46|50.78|48.58|50.66|48.46|0
1706605200000|2024-01-30 09:00:00|50.69|48.49|50.69|48.49|50.81|48.61|50.63|48.43|0
1706605500000|2024-01-30 09:05:00|50.68|48.48|50.57|48.37|50.75|48.55|50.57|48.37|0
1706605800000|2024-01-30 09:10:00|50.54|48.34|50.78|48.58|50.87|48.67|50.54|48.34|0
1706606100000|2024-01-30 09:15:00|50.81|48.61|50.99|48.79|50.99|48.79|50.75|48.55|0
1706606400000|2024-01-30 09:20:00|51.02|48.82|51.02|48.82|51.05|48.85|50.87|48.67|0
1706606700000|2024-01-30 09:25:00|50.99|48.79|51.13|48.93|51.16|48.96|50.99|48.79|0
1706607000000|2024-01-30 09:30:00|51.16|48.96|51.04|48.84|51.16|48.96|51.01|48.81|0
1706607300000|2024-01-30 09:35:00|51.01|48.81|51.22|49.02|51.22|49.02|51.01|48.81|0
1706607600000|2024-01-30 09:40:00|51.16|48.96|51.04|48.84|51.25|49.05|51.04|48.84|0
1706607900000|2024-01-30 09:45:00|51.01|48.81|51.01|48.81|51.13|48.93|50.98|48.78|0
1706608200000|2024-01-30 09:50:00|50.98|48.78|51.11|48.91|51.13|48.93|50.98|48.78|0
1706608500000|2024-01-30 09:55:00|51.1|48.9|51.04|48.84|51.1|48.9|50.98|48.78|0
1706608800000|2024-01-30 10:00:00|51.07|48.87|51.01|48.81|51.07|48.87|50.95|48.75|0
1706609100000|2024-01-30 10:05:00|50.98|48.78|51.03|48.83|51.12|48.92|50.98|48.78|0
1706609400000|2024-01-30 10:10:00|51.02|48.82|50.88|48.68|51.03|48.83|50.85|48.65|0
1706609700000|2024-01-30 10:15:00|50.85|48.65|50.71|48.51|50.88|48.68|50.68|48.48|0
1706610000000|2024-01-30 10:20:00|50.68|48.48|50.88|48.68|50.91|48.71|50.68|48.48|0
1706610300000|2024-01-30 10:25:00|50.85|48.65|50.79|48.59|50.88|48.68|50.7|48.5|0
1706610600000|2024-01-30 10:30:00|50.82|48.62|50.7|48.5|50.82|48.62|50.7|48.5|0
1706610900000|2024-01-30 10:35:00|50.73|48.53|50.73|48.53|50.75|48.55|50.67|48.47|0
1706611200000|2024-01-30 10:40:00|50.76|48.56|50.82|48.62|50.82|48.62|50.73|48.53|0
1706611500000|2024-01-30 10:45:00|50.85|48.65|50.88|48.68|50.91|48.71|50.82|48.62|0
1706611800000|2024-01-30 10:50:00|50.82|48.62|50.9|48.7|51|48.8|50.79|48.59|0
1706612100000|2024-01-30 10:55:00|50.93|48.73|50.96|48.76|51.02|48.82|50.93|48.73|0
1706612400000|2024-01-30 11:00:00|51.02|48.82|51.05|48.85|51.11|48.91|50.96|48.76|0
1706612700000|2024-01-30 11:05:00|51.13|48.93|51.17|48.97|51.29|49.09|51.13|48.93|0
1706613000000|2024-01-30 11:10:00|51.2|49|51.2|49|51.23|49.03|51.11|48.91|0
1706613300000|2024-01-30 11:15:00|51.18|48.98|51.32|49.12|51.32|49.12|51.11|48.91|0
1706613600000|2024-01-30 11:20:00|51.35|49.15|51.29|49.09|51.38|49.18|51.26|49.06|0
1706613900000|2024-01-30 11:25:00|51.26|49.06|51.14|48.94|51.32|49.12|51.12|48.92|0
1706614200000|2024-01-30 11:30:00|51.11|48.91|51.16|48.96|51.19|48.99|51.05|48.85|0
1706614500000|2024-01-30 11:35:00|51.13|48.93|51.13|48.93|51.19|48.99|51.13|48.93|0
1706614800000|2024-01-30 11:40:00|51.1|48.9|51.19|48.99|51.22|49.02|51.1|48.9|0
1706615100000|2024-01-30 11:45:00|51.22|49.02|51.19|48.99|51.22|49.02|51.16|48.96|0
1706615400000|2024-01-30 11:50:00|51.16|48.96|51.07|48.87|51.16|48.96|51.04|48.84|0
1706615700000|2024-01-30 11:55:00|51.1|48.9|51.04|48.84|51.13|48.93|51.04|48.84|0
1706616000000|2024-01-30 12:00:00|51.07|48.87|51.07|48.87|51.1|48.9|50.98|48.78|0
1706616300000|2024-01-30 12:05:00|51.04|48.84|51.13|48.93|51.13|48.93|51.04|48.84|0
1706616600000|2024-01-30 12:10:00|51.07|48.87|51.06|48.86|51.19|48.99|51.06|48.86|0
1706616900000|2024-01-30 12:15:00|51.09|48.89|50.97|48.77|51.15|48.95|50.94|48.74|0
1706617200000|2024-01-30 12:20:00|50.94|48.74|51.03|48.83|51.03|48.83|50.91|48.71|0
1706617500000|2024-01-30 12:25:00|51|48.8|50.97|48.77|51.09|48.89|50.94|48.74|0
1706617800000|2024-01-30 12:30:00|51|48.8|51.09|48.89|51.12|48.92|51|48.8|0
1706618100000|2024-01-30 12:35:00|51.06|48.86|51.33|49.13|51.36|49.16|51.06|48.86|0
1706618400000|2024-01-30 12:40:00|51.36|49.16|51.42|49.22|51.48|49.28|51.33|49.13|0
1706618700000|2024-01-30 12:45:00|51.39|49.19|51.27|49.07|51.45|49.25|51.24|49.04|0
1706619000000|2024-01-30 12:50:00|51.3|49.1|51.29|49.09|51.32|49.12|51.24|49.04|0
1706619300000|2024-01-30 12:55:00|51.26|49.06|51.32|49.12|51.32|49.12|51.23|49.03|0
1706619600000|2024-01-30 13:00:00|51.29|49.09|51.56|49.36|51.56|49.36|51.26|49.06|0
1706619900000|2024-01-30 13:05:00|51.59|49.39|51.59|49.39|51.65|49.45|51.5|49.3|0
1706620200000|2024-01-30 13:10:00|51.62|49.42|51.77|49.57|51.77|49.57|51.62|49.42|0
1706620500000|2024-01-30 13:15:00|51.74|49.54|51.89|49.69|51.92|49.72|51.73|49.53|0
1706620800000|2024-01-30 13:20:00|51.88|49.68|51.86|49.66|52.01|49.81|51.77|49.57|0
1706621100000|2024-01-30 13:25:00|51.8|49.6|51.65|49.45|51.8|49.6|51.56|49.36|0
1706621400000|2024-01-30 13:30:00|51.62|49.42|51.65|49.45|51.68|49.48|51.5|49.3|0
1706621700000|2024-01-30 13:35:00|51.68|49.48|51.67|49.47|51.8|49.6|51.67|49.47|0
1706622000000|2024-01-30 13:40:00|51.64|49.44|51.7|49.5|51.79|49.59|51.55|49.35|0
1706622300000|2024-01-30 13:45:00|51.76|49.56|51.7|49.5|51.79|49.59|51.64|49.44|0
1706622600000|2024-01-30 13:50:00|51.73|49.53|51.3|49.1|51.73|49.53|51.27|49.07|0
1706622900000|2024-01-30 13:55:00|51.54|49.34|51.54|49.34|51.6|49.4|51.48|49.28|0
1706623200000|2024-01-30 14:00:00|51.51|49.31|51.44|49.24|51.6|49.4|51.41|49.21|0
1706623500000|2024-01-30 14:05:00|51.41|49.21|51.44|49.24|51.56|49.36|51.41|49.21|0
1706623800000|2024-01-30 14:10:00|51.47|49.27|51.53|49.33|51.53|49.33|51.41|49.21|0
1706624100000|2024-01-30 14:15:00|51.5|49.3|51.59|49.39|51.68|49.48|51.5|49.3|0
1706624400000|2024-01-30 14:20:00|51.62|49.42|51.26|49.06|51.65|49.45|51.26|49.06|0
1706624700000|2024-01-30 14:25:00|51.23|49.03|51.2|49|51.35|49.15|51.11|48.91|0
1706625000000|2024-01-30 14:30:00|51.08|48.88|50.66|48.46|51.08|48.88|50.57|48.37|0
1706625300000|2024-01-30 14:35:00|50.63|48.43|50.63|48.43|50.81|48.61|50.48|48.28|0
1706625600000|2024-01-30 14:40:00|50.66|48.46|51|48.8|51.12|48.92|50.63|48.43|0
1706625900000|2024-01-30 14:45:00|50.97|48.77|50.88|48.68|51.06|48.86|50.82|48.62|0
1706626200000|2024-01-30 14:50:00|50.82|48.62|50.73|48.53|50.94|48.74|50.73|48.53|0
1706626500000|2024-01-30 14:55:00|50.76|48.56|50.76|48.56|50.91|48.71|50.73|48.53|0
1706626800000|2024-01-30 15:00:00|50.94|48.74|51.38|49.18|51.72|49.52|50.94|48.74|0
1706627100000|2024-01-30 15:05:00|51.32|49.12|51.14|48.94|51.62|49.42|51.08|48.88|0
1706627400000|2024-01-30 15:10:00|51.11|48.91|51.23|49.03|51.35|49.15|50.96|48.76|0
1706627700000|2024-01-30 15:15:00|51.26|49.06|51.2|49|51.56|49.36|51.05|48.85|0
1706628000000|2024-01-30 15:20:00|51.17|48.97|51.29|49.09|51.47|49.27|51.14|48.94|0
1706628300000|2024-01-30 15:25:00|51.32|49.12|51.32|49.12|51.8|49.6|51.2|49|0
1706628600000|2024-01-30 15:30:00|51.29|49.09|51.26|49.06|51.5|49.3|51.2|49|0
1706628900000|2024-01-30 15:35:00|51.23|49.03|50.61|48.41|51.29|49.09|50.35|48.15|0
1706629200000|2024-01-30 15:40:00|50.64|48.44|50.76|48.56|50.91|48.71|50.55|48.35|0
1706629500000|2024-01-30 15:45:00|50.79|48.59|50.67|48.47|51|48.8|50.58|48.38|0
1706629800000|2024-01-30 15:50:00|50.7|48.5|51|48.8|51.03|48.83|50.58|48.38|0
1706630100000|2024-01-30 15:55:00|51.03|48.83|50.7|48.5|51.06|48.86|50.64|48.44|0
1706630400000|2024-01-30 16:00:00|50.73|48.53|50.73|48.53|50.82|48.62|50.43|48.23|0
1706630700000|2024-01-30 16:05:00|50.7|48.5|50.76|48.56|50.91|48.71|50.52|48.32|0
1706631000000|2024-01-30 16:10:00|50.7|48.5|50.64|48.44|50.79|48.59|50.49|48.29|0
1706631300000|2024-01-30 16:15:00|50.61|48.41|50.58|48.38|50.67|48.47|50.49|48.29|0
1706631600000|2024-01-30 16:20:00|50.63|48.43|50.77|48.57|50.89|48.69|50.34|48.14|0
1706631900000|2024-01-30 16:25:00|50.74|48.54|50.59|48.39|50.86|48.66|50.53|48.33|0
1706632200000|2024-01-30 16:30:00|50.56|48.36|50.5|48.3|50.68|48.48|50.41|48.21|0
1706632500000|2024-01-30 16:35:00|50.53|48.33|50.41|48.21|50.59|48.39|50.41|48.21|0
1706632800000|2024-01-30 16:40:00|50.38|48.18|50.47|48.27|50.5|48.3|50.35|48.15|0
1706633100000|2024-01-30 16:45:00|50.44|48.24|50.23|48.03|50.44|48.24|50.08|47.88|0
1706633400000|2024-01-30 16:50:00|50.2|48|50.29|48.09|50.35|48.15|50.11|47.91|0
1706633700000|2024-01-30 16:55:00|50.26|48.06|50.69|48.49|50.75|48.55|50.2|48|0
1706634000000|2024-01-30 17:00:00|50.66|48.46|50.66|48.46|50.72|48.52|50.51|48.31|0
1706634300000|2024-01-30 17:05:00|50.63|48.43|50.57|48.37|50.69|48.49|50.54|48.34|0
1706634600000|2024-01-30 17:10:00|50.6|48.4|50.65|48.45|50.71|48.51|50.57|48.37|0
1706634900000|2024-01-30 17:15:00|50.68|48.48|50.98|48.78|51.13|48.93|50.68|48.48|0
1706635200000|2024-01-30 17:20:00|50.95|48.75|51.16|48.96|51.16|48.96|50.8|48.6|0
1706635500000|2024-01-30 17:25:00|51.19|48.99|51.6|49.4|51.6|49.4|51.1|48.9|0
1706635800000|2024-01-30 17:30:00|51.57|49.37|51.9|49.7|52.12|49.92|51.48|49.28|0
1706636100000|2024-01-30 17:35:00|51.93|49.73|51.72|49.52|51.99|49.79|51.69|49.49|0
1706636400000|2024-01-30 17:40:00|51.69|49.49|50.94|48.74|51.75|49.55|50.85|48.65|0
1706636700000|2024-01-30 17:45:00|50.91|48.71|50.73|48.53|50.94|48.74|50.73|48.53|0
1706637000000|2024-01-30 17:50:00|50.76|48.56|50.79|48.59|50.97|48.77|50.73|48.53|0
1706637300000|2024-01-30 17:55:00|50.82|48.62|50.97|48.77|51.03|48.83|50.76|48.56|0
1706637600000|2024-01-30 18:00:00|51|48.8|51.21|49.01|51.24|49.04|50.97|48.77|0
1706637900000|2024-01-30 18:05:00|51.18|48.98|51|48.8|51.27|49.07|50.91|48.71|0
1706638200000|2024-01-30 18:10:00|50.97|48.77|50.79|48.59|51.03|48.83|50.79|48.59|0
1706638500000|2024-01-30 18:15:00|50.82|48.62|50.61|48.41|50.82|48.62|50.49|48.29|0
1706638800000|2024-01-30 18:20:00|50.64|48.44|50.61|48.41|50.67|48.47|50.52|48.32|0
1706639100000|2024-01-30 18:25:00|50.58|48.38|50.34|48.14|50.58|48.38|50.31|48.11|0
1706639400000|2024-01-30 18:30:00|50.31|48.11|50.25|48.05|50.37|48.17|50.22|48.02|0
1706639700000|2024-01-30 18:35:00|50.28|48.08|50.34|48.14|50.4|48.2|50.25|48.05|0
1706640000000|2024-01-30 18:40:00|50.31|48.11|50.48|48.28|50.57|48.37|50.19|47.99|0
1706640300000|2024-01-30 18:45:00|50.45|48.25|50.69|48.49|50.69|48.49|50.39|48.19|0
1706640600000|2024-01-30 18:50:00|50.66|48.46|50.66|48.46|50.75|48.55|50.57|48.37|0
1706640900000|2024-01-30 18:55:00|50.63|48.43|50.54|48.34|50.63|48.43|50.42|48.22|0
1706641200000|2024-01-30 19:00:00|50.51|48.31|50.57|48.37|50.6|48.4|50.33|48.13|0
1706641500000|2024-01-30 19:05:00|50.6|48.4|50.68|48.48|50.83|48.63|50.54|48.34|0
1706641800000|2024-01-30 19:10:00|50.65|48.45|50.36|48.16|50.83|48.63|50.24|48.04|0
1706642100000|2024-01-30 19:15:00|50.33|48.13|50.39|48.19|50.53|48.33|50.18|47.98|0
1706642400000|2024-01-30 19:20:00|50.41|48.21|50.03|47.83|50.41|48.21|50.03|47.83|0
1706642700000|2024-01-30 19:25:00|50|47.8|49.97|47.77|50.09|47.89|49.94|47.74|0
1706643000000|2024-01-30 19:30:00|49.94|47.74|49.82|47.62|50|47.8|49.74|47.54|0
1706643300000|2024-01-30 19:35:00|49.79|47.59|50|47.8|50.09|47.89|49.79|47.59|0
1706643600000|2024-01-30 19:40:00|49.97|47.77|49.85|47.65|50.03|47.83|49.85|47.65|0
1706643900000|2024-01-30 19:45:00|49.88|47.68|49.85|47.65|49.97|47.77|49.73|47.53|0
1706644200000|2024-01-30 19:50:00|49.82|47.62|49.79|47.59|49.85|47.65|49.67|47.47|0
1706644500000|2024-01-30 19:55:00|49.76|47.56|49.76|47.56|49.85|47.65|49.64|47.44|0
1706644800000|2024-01-30 20:00:00|49.73|47.53|50.02|47.82|50.05|47.85|49.67|47.47|0
1706645100000|2024-01-30 20:05:00|50.05|47.85|50.23|48.03|50.23|48.03|50.02|47.82|0
1706645400000|2024-01-30 20:10:00|50.2|48|50.08|47.88|50.2|48|49.87|47.67|0
1706645700000|2024-01-30 20:15:00|50.11|47.91|49.99|47.79|50.17|47.97|49.99|47.79|0
1706646000000|2024-01-30 20:20:00|49.96|47.76|49.96|47.76|50.05|47.85|49.87|47.67|0
1706646300000|2024-01-30 20:25:00|49.99|47.79|49.72|47.52|49.99|47.79|49.46|47.26|0
1706646600000|2024-01-30 20:30:00|49.69|47.49|50.16|47.96|50.22|48.02|49.66|47.46|0
1706646900000|2024-01-30 20:35:00|50.19|47.99|50.19|47.99|50.25|48.05|50.1|47.9|0
1706647200000|2024-01-30 20:40:00|50.22|48.02|50.53|48.33|50.53|48.33|50.07|47.87|0
1706647500000|2024-01-30 20:45:00|50.56|48.36|50.38|48.18|50.59|48.39|50.29|48.09|0
1706647800000|2024-01-30 20:50:00|50.35|48.15|50.76|48.56|50.76|48.56|50.2|48|0
1706648100000|2024-01-30 20:55:00|50.73|48.53|50.53|48.33|50.91|48.71|50.41|48.21|0
1706648400000|2024-01-30 21:00:00|50.7|48.5|51.9|49.7|52.02|49.82|50.56|48.36|0
1706648700000|2024-01-30 21:05:00|51.75|49.55|51.77|49.57|51.86|49.66|50.88|48.68|0
1706649000000|2024-01-30 21:10:00|51.68|49.48|51.13|48.93|51.74|49.54|51.13|48.93|0
1706649300000|2024-01-30 21:15:00|51.56|49.16|51.64|49.24|51.8|49.4|51.41|49.01|0
1706649600000|2024-01-30 21:20:00|51.65|49.25|51.53|49.13|51.77|49.37|51.46|49.06|0
1706649900000|2024-01-30 21:25:00|51.5|49.1|51.74|49.34|51.74|49.34|51.47|49.07|0
1706650200000|2024-01-30 21:30:00|51.71|49.31|51.95|49.55|51.95|49.55|51.56|49.16|0
1706650500000|2024-01-30 21:35:00|51.98|49.58|52.22|49.82|52.25|49.85|51.86|49.46|0
1706650800000|2024-01-30 21:40:00|52.25|49.85|52.1|49.7|52.41|50.01|52.1|49.7|0
1706651100000|2024-01-30 21:45:00|52.13|49.73|52.37|49.97|52.44|50.04|52.12|49.72|0
1706651400000|2024-01-30 21:50:00|52.36|49.96|52.34|49.94|52.53|50.13|52.31|49.91|0
1706651700000|2024-01-30 21:55:00|52.37|49.97|52.54|50.14|52.63|50.23|52.34|49.94|0
1706652000000|2024-01-30 22:00:00|52.55|50.15|52.48|50.08|52.55|50.15|52.3|49.9|0
1706652300000|2024-01-30 22:05:00|52.5|50.1|53.02|50.62|53.02|50.62|52.48|50.08|0
1706652600000|2024-01-30 22:10:00|53.03|50.63|53.1|50.7|53.19|50.79|52.98|50.58|0
1706652900000|2024-01-30 22:15:00|53.07|50.67|53.46|51.06|53.46|51.06|53.01|50.61|0
1706653200000|2024-01-30 22:20:00|53.57|51.17|53.15|50.75|53.57|51.17|53.01|50.61|0
1706653500000|2024-01-30 22:25:00|53.13|50.73|52.97|50.57|53.13|50.73|52.78|50.38|0
1706653800000|2024-01-30 22:30:00|52.99|50.59|52.96|50.56|53.06|50.66|52.9|50.5|0
1706654100000|2024-01-30 22:35:00|52.97|50.57|53.12|50.72|53.13|50.73|52.92|50.52|0
1706654400000|2024-01-30 22:40:00|53.18|50.78|53.18|50.78|53.41|51.01|53.18|50.78|0
1706654700000|2024-01-30 22:45:00|53.2|50.8|53.28|50.88|53.35|50.95|53.2|50.8|0
1706655000000|2024-01-30 22:50:00|53.26|50.86|53.56|51.16|53.58|51.18|53.26|50.86|0
1706655300000|2024-01-30 22:55:00|53.55|51.15|53.34|50.94|53.67|51.27|53.26|50.86|0
1706655600000|2024-01-30 23:00:00|53.17|50.77|52.91|50.51|53.38|50.98|52.73|50.33|0
1706655900000|2024-01-30 23:05:00|52.88|50.48|52.6|50.2|52.91|50.51|52.54|50.14|0
1706656200000|2024-01-30 23:10:00|52.57|50.17|52.78|50.38|52.81|50.41|52.57|50.17|0
1706656500000|2024-01-30 23:15:00|52.81|50.41|52.68|50.28|52.81|50.41|52.6|50.2|0
1706656800000|2024-01-30 23:20:00|52.69|50.29|53.03|50.63|53.04|50.64|52.57|50.17|0
1706657100000|2024-01-30 23:25:00|53|50.6|53.21|50.81|53.21|50.81|52.9|50.5|0
1706657400000|2024-01-30 23:30:00|53.2|50.8|53.01|50.61|53.21|50.81|52.96|50.56|0
1706657700000|2024-01-30 23:35:00|53.03|50.63|53.12|50.72|53.18|50.78|53.01|50.61|0
1706658000000|2024-01-30 23:40:00|53.09|50.69|52.93|50.53|53.09|50.69|52.87|50.47|0
1706658300000|2024-01-30 23:45:00|52.9|50.5|52.96|50.56|52.99|50.59|52.84|50.44|0
1706658600000|2024-01-30 23:50:00|52.99|50.59|52.93|50.53|53.05|50.65|52.9|50.5|0
1706658900000|2024-01-30 23:55:00|52.9|50.5|53.02|50.62|53.05|50.65|52.9|50.5|0
1706659200000|2024-01-31 00:00:00|52.99|50.59|52.74|50.34|52.99|50.59|52.71|50.31|0
1706659500000|2024-01-31 00:05:00|52.77|50.37|52.68|50.28|52.77|50.37|52.59|50.19|0
1706659800000|2024-01-31 00:10:00|52.65|50.25|52.62|50.22|52.71|50.31|52.57|50.17|0
1706660100000|2024-01-31 00:15:00|52.65|50.25|52.57|50.17|52.71|50.31|52.55|50.15|0
1706660400000|2024-01-31 00:20:00|52.55|50.15|52.58|50.18|52.64|50.24|52.52|50.12|0
1706660700000|2024-01-31 00:25:00|52.6|50.2|52.55|50.15|52.6|50.2|52.52|50.12|0
1706661000000|2024-01-31 00:30:00|52.52|50.12|52.61|50.21|52.67|50.27|52.46|50.06|0
1706661300000|2024-01-31 00:35:00|52.64|50.24|52.67|50.27|52.7|50.3|52.64|50.24|0
1706661600000|2024-01-31 00:40:00|52.64|50.24|52.7|50.3|52.73|50.33|52.58|50.18|0
1706661900000|2024-01-31 00:45:00|52.73|50.33|52.58|50.18|52.73|50.33|52.58|50.18|0
1706662200000|2024-01-31 00:50:00|52.55|50.15|52.55|50.15|52.58|50.18|52.52|50.12|0
1706662500000|2024-01-31 00:55:00|52.58|50.18|52.64|50.24|52.64|50.24|52.58|50.18|0
1706662800000|2024-01-31 01:00:00|52.61|50.21|52.73|50.33|52.79|50.39|52.57|50.17|0
1706663100000|2024-01-31 01:05:00|52.76|50.36|52.7|50.3|52.79|50.39|52.7|50.3|0
1706663400000|2024-01-31 01:10:00|52.66|50.26|52.66|50.26|52.73|50.33|52.66|50.26|0
1706663700000|2024-01-31 01:15:00|52.63|50.23|51.78|49.38|52.66|50.26|51.75|49.35|0
1706664000000|2024-01-31 01:20:00|51.81|49.41|51.9|49.5|51.94|49.54|51.78|49.38|0
1706664300000|2024-01-31 01:25:00|51.87|49.47|51.96|49.56|52|49.6|51.87|49.47|0
1706664600000|2024-01-31 01:30:00|51.86|49.66|51.83|49.63|51.96|49.76|51.8|49.6|0
1706664900000|2024-01-31 01:35:00|51.8|49.6|51.77|49.57|51.92|49.72|51.74|49.54|0
1706665200000|2024-01-31 01:40:00|51.74|49.54|51.89|49.69|51.89|49.69|51.74|49.54|0
1706665500000|2024-01-31 01:45:00|51.92|49.72|51.89|49.69|51.92|49.72|51.8|49.6|0
1706665800000|2024-01-31 01:50:00|51.86|49.66|52.01|49.81|52.04|49.84|51.83|49.63|0
1706666100000|2024-01-31 01:55:00|52.04|49.84|52.04|49.84|52.07|49.87|51.95|49.75|0
1706666400000|2024-01-31 02:00:00|52.01|49.81|52.1|49.9|52.1|49.9|51.98|49.78|0
1706666700000|2024-01-31 02:05:00|52.13|49.93|52.1|49.9|52.13|49.93|52.04|49.84|0
1706667000000|2024-01-31 02:10:00|52.13|49.93|52.13|49.93|52.16|49.96|52.1|49.9|0
1706667300000|2024-01-31 02:15:00|52.1|49.9|52.04|49.84|52.1|49.9|51.98|49.78|0
1706667600000|2024-01-31 02:20:00|52.01|49.81|52|49.8|52.04|49.84|51.91|49.71|0
1706667900000|2024-01-31 02:25:00|52.03|49.83|52|49.8|52.07|49.87|51.97|49.77|0
1706668200000|2024-01-31 02:30:00|52.03|49.83|51.97|49.77|52.06|49.86|51.97|49.77|0
1706668500000|2024-01-31 02:35:00|52|49.8|51.97|49.77|52.03|49.83|51.97|49.77|0
1706668800000|2024-01-31 02:40:00|51.94|49.74|52.06|49.86|52.06|49.86|51.94|49.74|0
1706669100000|2024-01-31 02:45:00|52.09|49.89|52.03|49.83|52.09|49.89|52.03|49.83|0
1706669400000|2024-01-31 02:50:00|52.06|49.86|52.06|49.86|52.09|49.89|52.06|49.86|0
1706669700000|2024-01-31 02:55:00|52.03|49.83|52|49.8|52.09|49.89|52|49.8|0
1706670000000|2024-01-31 03:00:00|51.97|49.77|51.9|49.7|52|49.8|51.9|49.7|0
1706670300000|2024-01-31 03:05:00|51.93|49.73|51.9|49.7|51.96|49.76|51.87|49.67|0
1706670600000|2024-01-31 03:10:00|51.93|49.73|51.93|49.73|51.96|49.76|51.9|49.7|0
1706670900000|2024-01-31 03:15:00|51.95|49.75|51.9|49.7|51.96|49.76|51.9|49.7|0
1706671200000|2024-01-31 03:20:00|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1706671500000|2024-01-31 03:25:00|51.87|49.67|51.99|49.79|51.99|49.79|51.87|49.67|0
1706671800000|2024-01-31 03:30:00|51.96|49.76|51.96|49.76|52.02|49.82|51.96|49.76|0
1706672100000|2024-01-31 03:35:00|51.99|49.79|52.05|49.85|52.05|49.85|51.99|49.79|0
1706672400000|2024-01-31 03:40:00|52.02|49.82|51.95|49.75|52.08|49.88|51.95|49.75|0
1706672700000|2024-01-31 03:45:00|51.99|49.79|51.92|49.72|51.99|49.79|51.89|49.69|0
1706673000000|2024-01-31 03:50:00|51.94|49.74|51.95|49.75|51.95|49.75|51.92|49.72|0
1706673300000|2024-01-31 03:55:00|51.98|49.78|52.01|49.81|52.04|49.84|51.95|49.75|0
1706673600000|2024-01-31 04:00:00|51.98|49.78|51.89|49.69|51.98|49.78|51.89|49.69|0
1706673900000|2024-01-31 04:05:00|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1706674200000|2024-01-31 04:10:00|51.92|49.72|51.83|49.63|51.95|49.75|51.83|49.63|0
1706674500000|2024-01-31 04:15:00|51.82|49.62|51.82|49.62|51.86|49.66|51.82|49.62|0
1706674800000|2024-01-31 04:20:00|51.79|49.59|51.82|49.62|51.82|49.62|51.79|49.59|0
1706675100000|2024-01-31 04:25:00|51.85|49.65|51.85|49.65|51.88|49.68|51.85|49.65|0
1706675400000|2024-01-31 04:30:00|51.82|49.62|51.82|49.62|51.85|49.65|51.82|49.62|0
1706675700000|2024-01-31 04:35:00|51.85|49.65|51.82|49.62|51.9|49.7|51.79|49.59|0
1706676000000|2024-01-31 04:40:00|51.79|49.59|51.76|49.56|51.82|49.62|51.76|49.56|0
1706676300000|2024-01-31 04:45:00|51.73|49.53|51.7|49.5|51.76|49.56|51.7|49.5|0
1706676600000|2024-01-31 04:50:00|51.73|49.53|51.72|49.52|51.73|49.53|51.66|49.46|0
1706676900000|2024-01-31 04:55:00|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1706677200000|2024-01-31 05:00:00|51.74|49.54|51.72|49.52|51.75|49.55|51.69|49.49|0
1706677500000|2024-01-31 05:05:00|51.71|49.51|51.75|49.55|51.75|49.55|51.69|49.49|0
1706677800000|2024-01-31 05:10:00|51.72|49.52|51.75|49.55|51.78|49.58|51.72|49.52|0
1706678100000|2024-01-31 05:15:00|51.72|49.52|51.69|49.49|51.75|49.55|51.69|49.49|0
1706678400000|2024-01-31 05:20:00|51.72|49.52|51.72|49.52|51.78|49.58|51.69|49.49|0
1706678700000|2024-01-31 05:25:00|51.69|49.49|51.75|49.55|51.75|49.55|51.69|49.49|0
1706679000000|2024-01-31 05:30:00|51.78|49.58|51.87|49.67|51.87|49.67|51.75|49.55|0
1706679300000|2024-01-31 05:35:00|51.9|49.7|51.9|49.7|51.93|49.73|51.84|49.64|0
1706679600000|2024-01-31 05:40:00|51.93|49.73|51.88|49.68|51.93|49.73|51.83|49.63|0
1706679900000|2024-01-31 05:45:00|51.9|49.7|51.89|49.69|51.96|49.76|51.87|49.67|0
1706680200000|2024-01-31 05:50:00|51.86|49.66|51.95|49.75|51.95|49.75|51.8|49.6|0
1706680500000|2024-01-31 05:55:00|51.92|49.72|51.92|49.72|51.95|49.75|51.89|49.69|0
1706680800000|2024-01-31 06:00:00|51.89|49.69|51.8|49.6|51.89|49.69|51.8|49.6|0
1706681100000|2024-01-31 06:05:00|51.83|49.63|51.8|49.6|51.83|49.63|51.74|49.54|0
1706681400000|2024-01-31 06:10:00|51.77|49.57|51.77|49.57|51.8|49.6|51.74|49.54|0
1706681700000|2024-01-31 06:15:00|51.74|49.54|51.83|49.63|51.83|49.63|51.71|49.51|0
1706682000000|2024-01-31 06:20:00|51.8|49.6|51.79|49.59|51.8|49.6|51.73|49.53|0
1706682300000|2024-01-31 06:25:00|51.83|49.63|51.89|49.69|51.89|49.69|51.76|49.56|0
1706682600000|2024-01-31 06:30:00|51.92|49.72|52.01|49.81|52.01|49.81|51.87|49.67|0
1706682900000|2024-01-31 06:35:00|51.98|49.78|51.94|49.74|52.01|49.81|51.91|49.71|0
1706683200000|2024-01-31 06:40:00|51.97|49.77|52|49.8|52|49.8|51.94|49.74|0
1706683500000|2024-01-31 06:45:00|52.03|49.83|52.03|49.83|52.1|49.9|51.97|49.77|0
1706683800000|2024-01-31 06:50:00|52.06|49.86|52.09|49.89|52.12|49.92|52.03|49.83|0
1706684100000|2024-01-31 06:55:00|52.08|49.88|52.18|49.98|52.22|50.02|52.06|49.86|0
1706684400000|2024-01-31 07:00:00|52.22|50.02|52.06|49.86|52.28|50.08|52.06|49.86|0
1706684700000|2024-01-31 07:05:00|52.03|49.83|51.91|49.71|52.06|49.86|51.91|49.71|0
1706685000000|2024-01-31 07:10:00|51.92|49.72|51.91|49.71|52|49.8|51.89|49.69|0
1706685300000|2024-01-31 07:15:00|51.87|49.67|51.81|49.61|51.97|49.77|51.78|49.58|0
1706685600000|2024-01-31 07:20:00|51.84|49.64|51.78|49.58|51.84|49.64|51.78|49.58|0
1706685900000|2024-01-31 07:25:00|51.81|49.61|51.63|49.43|51.83|49.63|51.63|49.43|0
1706686200000|2024-01-31 07:30:00|51.6|49.4|51.56|49.36|51.69|49.49|51.56|49.36|0
1706686500000|2024-01-31 07:35:00|51.6|49.4|51.66|49.46|51.69|49.49|51.56|49.36|0
1706686800000|2024-01-31 07:40:00|51.65|49.45|51.65|49.45|51.72|49.52|51.65|49.45|0
1706687100000|2024-01-31 07:45:00|51.62|49.42|51.44|49.24|51.62|49.42|51.44|49.24|0
1706687400000|2024-01-31 07:50:00|51.41|49.21|51.53|49.33|51.53|49.33|51.35|49.15|0
1706687700000|2024-01-31 07:55:00|51.55|49.35|51.47|49.27|51.61|49.41|51.47|49.27|0
1706688000000|2024-01-31 08:00:00|51.5|49.3|51.47|49.27|51.53|49.33|51.36|49.16|0
1706688300000|2024-01-31 08:05:00|51.44|49.24|51.5|49.3|51.53|49.33|51.35|49.15|0
1706688600000|2024-01-31 08:10:00|51.53|49.33|51.37|49.17|51.53|49.33|51.37|49.17|0
1706688900000|2024-01-31 08:15:00|51.34|49.14|51.34|49.14|51.4|49.2|51.33|49.13|0
1706689200000|2024-01-31 08:20:00|51.31|49.11|51.07|48.87|51.34|49.14|51.07|48.87|0
1706689500000|2024-01-31 08:25:00|51.04|48.84|51.13|48.93|51.19|48.99|51.01|48.81|0
1706689800000|2024-01-31 08:30:00|51.16|48.96|51.07|48.87|51.16|48.96|51.04|48.84|0
1706690100000|2024-01-31 08:35:00|51.04|48.84|51.07|48.87|51.16|48.96|51.04|48.84|0
1706690400000|2024-01-31 08:40:00|51.04|48.84|51.09|48.89|51.16|48.96|51|48.8|0
1706690700000|2024-01-31 08:45:00|51.12|48.92|51.27|49.07|51.3|49.1|51|48.8|0
1706691000000|2024-01-31 08:50:00|51.3|49.1|51.27|49.07|51.4|49.2|51.27|49.07|0
1706691300000|2024-01-31 08:55:00|51.3|49.1|51.39|49.19|51.45|49.25|51.24|49.04|0
1706691600000|2024-01-31 09:00:00|51.38|49.18|51.54|49.34|51.61|49.41|51.36|49.16|0
1706691900000|2024-01-31 09:05:00|51.51|49.31|51.66|49.46|51.7|49.5|51.51|49.31|0
1706692200000|2024-01-31 09:10:00|51.69|49.49|51.78|49.58|51.88|49.68|51.66|49.46|0
1706692500000|2024-01-31 09:15:00|51.82|49.62|52.3|50.1|52.3|50.1|51.82|49.62|0
1706692800000|2024-01-31 09:20:00|52.34|50.14|52.52|50.32|52.55|50.35|52.3|50.1|0
1706693100000|2024-01-31 09:25:00|52.55|50.35|52.52|50.32|52.55|50.35|52.4|50.2|0
1706693400000|2024-01-31 09:30:00|52.49|50.29|52.73|50.53|52.73|50.53|52.46|50.26|0
1706693700000|2024-01-31 09:35:00|52.72|50.52|52.64|50.44|52.72|50.52|52.61|50.41|0
1706694000000|2024-01-31 09:40:00|52.61|50.41|52.48|50.28|52.7|50.5|52.48|50.28|0
1706694300000|2024-01-31 09:45:00|52.51|50.31|52.22|50.02|52.51|50.31|52.21|50.01|0
1706694600000|2024-01-31 09:50:00|52.21|50.01|52.33|50.13|52.39|50.19|52.14|49.94|0
1706694900000|2024-01-31 09:55:00|52.3|50.1|52.48|50.28|52.51|50.31|52.3|50.1|0
1706695200000|2024-01-31 10:00:00|52.45|50.25|52.48|50.28|52.6|50.4|52.39|50.19|0
1706695500000|2024-01-31 10:05:00|52.51|50.31|52.54|50.34|52.6|50.4|52.51|50.31|0
1706695800000|2024-01-31 10:10:00|52.57|50.37|52.66|50.46|52.66|50.46|52.46|50.26|0
1706696100000|2024-01-31 10:15:00|52.63|50.43|52.54|50.34|52.66|50.46|52.54|50.34|0
1706696400000|2024-01-31 10:20:00|52.57|50.37|52.51|50.31|52.6|50.4|52.41|50.21|0
1706696700000|2024-01-31 10:25:00|52.47|50.27|52.57|50.37|52.6|50.4|52.47|50.27|0
1706697000000|2024-01-31 10:30:00|52.54|50.34|52.47|50.27|52.6|50.4|52.47|50.27|0
1706697300000|2024-01-31 10:35:00|52.5|50.3|52.75|50.55|52.75|50.55|52.5|50.3|0
1706697600000|2024-01-31 10:40:00|52.73|50.53|52.66|50.46|52.75|50.55|52.66|50.46|0
1706697900000|2024-01-31 10:45:00|52.64|50.44|52.59|50.39|52.66|50.46|52.53|50.33|0
1706698200000|2024-01-31 10:50:00|52.56|50.36|52.59|50.39|52.62|50.42|52.56|50.36|0
1706698500000|2024-01-31 10:55:00|52.62|50.42|52.65|50.45|52.65|50.45|52.53|50.33|0
1706698800000|2024-01-31 11:00:00|52.62|50.42|52.71|50.51|52.78|50.58|52.62|50.42|0
1706699100000|2024-01-31 11:05:00|52.68|50.48|52.53|50.33|52.68|50.48|52.53|50.33|0
1706699400000|2024-01-31 11:10:00|52.49|50.29|52.43|50.23|52.56|50.36|52.43|50.23|0
1706699700000|2024-01-31 11:15:00|52.4|50.2|52.25|50.05|52.49|50.29|52.25|50.05|0
1706700000000|2024-01-31 11:20:00|52.21|50.01|52.12|49.92|52.21|50.01|52.12|49.92|0
1706700300000|2024-01-31 11:25:00|52.09|49.89|52.21|50.01|52.24|50.04|52.05|49.85|0
1706700600000|2024-01-31 11:30:00|52.24|50.04|52.24|50.04|52.3|50.1|52.18|49.98|0
1706700900000|2024-01-31 11:35:00|52.26|50.06|52.39|50.19|52.4|50.2|52.18|49.98|0
1706701200000|2024-01-31 11:40:00|52.38|50.18|52.24|50.04|52.38|50.18|52.24|50.04|0
1706701500000|2024-01-31 11:45:00|52.27|50.07|52.24|50.04|52.3|50.1|52.18|49.98|0
1706701800000|2024-01-31 11:50:00|52.27|50.07|52.3|50.1|52.3|50.1|52.24|50.04|0
1706702100000|2024-01-31 11:55:00|52.33|50.13|52.21|50.01|52.36|50.16|52.14|49.94|0
1706702400000|2024-01-31 12:00:00|52.17|49.97|52.33|50.13|52.33|50.13|52.11|49.91|0
1706702700000|2024-01-31 12:05:00|52.36|50.16|52.36|50.16|52.36|50.16|52.27|50.07|0
1706703000000|2024-01-31 12:10:00|52.33|50.13|52.23|50.03|52.39|50.19|52.22|50.02|0
1706703300000|2024-01-31 12:15:00|52.26|50.06|52.08|49.88|52.26|50.06|52.08|49.88|0
1706703600000|2024-01-31 12:20:00|52.11|49.91|52.29|50.09|52.32|50.12|52.02|49.82|0
1706703900000|2024-01-31 12:25:00|52.32|50.12|52.32|50.12|52.51|50.31|52.26|50.06|0
1706704200000|2024-01-31 12:30:00|52.29|50.09|52.32|50.12|52.47|50.27|52.26|50.06|0
1706704500000|2024-01-31 12:35:00|52.35|50.15|52.54|50.34|52.57|50.37|52.35|50.15|0
1706704800000|2024-01-31 12:40:00|52.55|50.35|52.38|50.18|52.57|50.37|52.24|50.04|0
1706705100000|2024-01-31 12:45:00|52.41|50.21|52.13|49.93|52.41|50.21|52.04|49.84|0
1706705400000|2024-01-31 12:50:00|52.16|49.96|51.95|49.75|52.19|49.99|51.95|49.75|0
1706705700000|2024-01-31 12:55:00|51.92|49.72|51.82|49.62|51.95|49.75|51.79|49.59|0
1706706000000|2024-01-31 13:00:00|51.85|49.65|51.94|49.74|51.94|49.74|51.7|49.5|0
1706706300000|2024-01-31 13:05:00|51.98|49.78|51.84|49.64|52.04|49.84|51.82|49.62|0
1706706600000|2024-01-31 13:10:00|51.85|49.65|52|49.8|52|49.8|51.76|49.56|0
1706706900000|2024-01-31 13:15:00|52.02|49.82|51.73|49.53|52.02|49.82|51.67|49.47|0
1706707200000|2024-01-31 13:20:00|51.7|49.5|51.66|49.46|51.7|49.5|51.48|49.28|0
1706707500000|2024-01-31 13:25:00|51.73|49.53|51.8|49.6|51.94|49.74|51.73|49.53|0
1706707800000|2024-01-31 13:30:00|51.56|49.36|51.78|49.58|51.97|49.77|51.24|49.04|0
1706708100000|2024-01-31 13:35:00|51.88|49.68|52.4|50.2|52.71|50.51|51.83|49.63|0
1706708400000|2024-01-31 13:40:00|52.49|50.29|51.99|49.79|52.49|50.29|51.74|49.54|0
1706708700000|2024-01-31 13:45:00|51.96|49.76|51.83|49.63|52.14|49.94|51.62|49.42|0
1706709000000|2024-01-31 13:50:00|51.86|49.66|51.95|49.75|51.98|49.78|51.74|49.54|0
1706709300000|2024-01-31 13:55:00|51.94|49.74|51.91|49.71|52.11|49.91|51.79|49.59|0
1706709600000|2024-01-31 14:00:00|51.94|49.74|52.19|49.99|52.47|50.27|51.94|49.74|0
1706709900000|2024-01-31 14:05:00|52.16|49.96|52.03|49.83|52.28|50.08|52|49.8|0
1706710200000|2024-01-31 14:10:00|52.06|49.86|51.72|49.52|52.09|49.89|51.69|49.49|0
1706710500000|2024-01-31 14:15:00|51.79|49.59|51.97|49.77|52.03|49.83|51.75|49.55|0
1706710800000|2024-01-31 14:20:00|51.94|49.74|52.34|50.14|52.37|50.17|51.81|49.61|0
1706711100000|2024-01-31 14:25:00|52.28|50.08|51.81|49.61|52.31|50.11|51.72|49.52|0
1706711400000|2024-01-31 14:30:00|51.9|49.7|51.51|49.31|52.12|49.92|51.26|49.06|0
1706711700000|2024-01-31 14:35:00|51.6|49.4|51.99|49.79|52.15|49.95|51.32|49.12|0
1706712000000|2024-01-31 14:40:00|51.96|49.76|52.55|50.35|52.55|50.35|51.93|49.73|0
1706712300000|2024-01-31 14:45:00|52.52|50.32|52.67|50.47|53.17|50.97|52.49|50.29|0
1706712600000|2024-01-31 14:50:00|52.64|50.44|53.28|51.08|53.4|51.2|52.24|50.04|0
1706712900000|2024-01-31 14:55:00|53.31|51.11|53.43|51.23|53.69|51.49|53.15|50.95|0
1706713200000|2024-01-31 15:00:00|53.47|51.27|53.5|51.3|53.56|51.36|53.31|51.11|0
1706713500000|2024-01-31 15:05:00|53.46|51.26|53.4|51.2|53.62|51.42|53.34|51.14|0
1706713800000|2024-01-31 15:10:00|53.37|51.17|54.03|51.83|54.06|51.86|53.31|51.11|0
1706714100000|2024-01-31 15:15:00|54.06|51.86|53.75|51.55|54.06|51.86|53.56|51.36|0
1706714400000|2024-01-31 15:20:00|53.78|51.58|53.97|51.77|54|51.8|53.56|51.36|0
1706714700000|2024-01-31 15:25:00|53.93|51.73|53.93|51.73|54.06|51.86|53.62|51.42|0
1706715000000|2024-01-31 15:30:00|53.96|51.76|54.38|52.18|54.44|52.24|53.74|51.54|0
1706715300000|2024-01-31 15:35:00|54.35|52.15|54.95|52.75|55.05|52.85|54.28|52.08|0
1706715600000|2024-01-31 15:40:00|54.92|52.72|54.79|52.59|54.95|52.75|54.57|52.37|0
1706715900000|2024-01-31 15:45:00|54.82|52.62|54.37|52.17|54.89|52.69|53.47|51.27|0
1706716200000|2024-01-31 15:50:00|54.4|52.2|54.59|52.39|54.69|52.49|54.34|52.14|0
1706716500000|2024-01-31 15:55:00|54.56|52.36|56.9|54.7|57.36|55.16|54.49|52.29|0
1706716800000|2024-01-31 16:00:00|56.93|54.73|56.38|54.18|56.93|54.73|56.31|54.11|0
1706717100000|2024-01-31 16:05:00|56.41|54.21|56.21|54.01|56.57|54.37|56.18|53.98|0
1706717400000|2024-01-31 16:10:00|56.24|54.04|56.15|53.95|56.5|54.3|56.08|53.88|0
1706717700000|2024-01-31 16:15:00|56.11|53.91|56.14|53.94|56.24|54.04|55.95|53.75|0
1706718000000|2024-01-31 16:20:00|56.11|53.91|56.4|54.2|56.44|54.24|55.98|53.78|0
1706718300000|2024-01-31 16:25:00|56.44|54.24|56.6|54.4|56.76|54.56|56.37|54.17|0
1706718600000|2024-01-31 16:30:00|56.56|54.36|56.66|54.46|56.83|54.63|56.47|54.27|0
1706718900000|2024-01-31 16:35:00|56.69|54.49|56.89|54.69|56.92|54.72|56.66|54.46|0
1706719200000|2024-01-31 16:40:00|56.96|54.76|57.61|55.41|57.65|55.45|56.96|54.76|0
1706719500000|2024-01-31 16:45:00|57.68|55.48|57.15|54.95|58.7|56.5|56.92|54.72|0
1706719800000|2024-01-31 16:50:00|57.18|54.98|57.28|55.08|57.45|55.25|57.12|54.92|0
1706720100000|2024-01-31 16:55:00|57.25|55.05|56.88|54.68|57.25|55.05|56.75|54.55|0
1706720400000|2024-01-31 17:00:00|56.85|54.65|56.52|54.32|56.92|54.72|56.49|54.29|0
1706720700000|2024-01-31 17:05:00|56.56|54.36|56.2|54|56.59|54.39|56.16|53.96|0
1706721000000|2024-01-31 17:10:00|56.16|53.96|56.52|54.32|56.55|54.35|56.16|53.96|0
1706721300000|2024-01-31 17:15:00|56.49|54.29|56.62|54.42|56.68|54.48|56.39|54.19|0
1706721600000|2024-01-31 17:20:00|56.65|54.45|56.58|54.38|56.71|54.51|56.49|54.29|0
1706721900000|2024-01-31 17:25:00|56.55|54.35|56.26|54.06|56.55|54.35|56.22|54.02|0
1706722200000|2024-01-31 17:30:00|56.22|54.02|56.68|54.48|56.68|54.48|56.22|54.02|0
1706722500000|2024-01-31 17:35:00|56.65|54.45|57.01|54.81|57.2|55|56.55|54.35|0
1706722800000|2024-01-31 17:40:00|57.04|54.84|55.34|53.14|57.17|54.97|54.05|51.85|0
1706723100000|2024-01-31 17:45:00|55.31|53.11|55.47|53.27|55.67|53.47|55.28|53.08|0
1706723400000|2024-01-31 17:50:00|55.44|53.24|55.34|53.14|55.53|53.33|55.18|52.98|0
1706723700000|2024-01-31 17:55:00|55.4|53.2|54.53|52.33|55.44|53.24|54.53|52.33|0
1706724000000|2024-01-31 18:00:00|54.5|52.3|54.47|52.27|54.66|52.46|54.34|52.14|0
1706724300000|2024-01-31 18:05:00|54.44|52.24|54.34|52.14|54.53|52.33|54.28|52.08|0
1706724600000|2024-01-31 18:10:00|54.37|52.17|54.34|52.14|54.63|52.43|54.34|52.14|0
1706724900000|2024-01-31 18:15:00|54.31|52.11|54.15|51.95|54.37|52.17|54.08|51.88|0
1706725200000|2024-01-31 18:20:00|54.11|51.91|54.85|52.65|54.88|52.68|54.11|51.91|0
1706725500000|2024-01-31 18:25:00|54.78|52.58|54.72|52.52|54.88|52.68|54.65|52.45|0
1706725800000|2024-01-31 18:30:00|54.75|52.55|54.65|52.45|54.81|52.61|54.53|52.33|0
1706726100000|2024-01-31 18:35:00|54.59|52.39|54.91|52.71|54.94|52.74|54.59|52.39|0
1706726400000|2024-01-31 18:40:00|54.88|52.68|54.52|52.32|54.91|52.71|54.52|52.32|0
1706726700000|2024-01-31 18:45:00|54.49|52.29|54.17|51.97|54.49|52.29|54.14|51.94|0
1706727000000|2024-01-31 18:50:00|54.14|51.94|54.55|52.35|54.55|52.35|54.14|51.94|0
1706727300000|2024-01-31 18:55:00|54.52|52.32|54.44|52.24|54.55|52.35|54.25|52.05|0
1706727600000|2024-01-31 19:00:00|54.47|52.27|55.81|53.61|56.63|54.43|53.95|51.75|0
1706727900000|2024-01-31 19:05:00|55.84|53.64|55.32|53.12|56.2|54|55|52.8|0
1706728200000|2024-01-31 19:10:00|55.29|53.09|55.06|52.86|55.42|53.22|54.48|52.28|0
1706728500000|2024-01-31 19:15:00|55.13|52.93|55.74|53.54|55.81|53.61|54.96|52.76|0
1706728800000|2024-01-31 19:20:00|55.71|53.51|55.74|53.54|56.1|53.9|55.32|53.12|0
1706729100000|2024-01-31 19:25:00|55.81|53.61|55.45|53.25|55.84|53.64|55.19|52.99|0
1706729400000|2024-01-31 19:30:00|55.48|53.28|54.77|52.57|55.84|53.64|54.48|52.28|0
1706729700000|2024-01-31 19:35:00|54.86|52.66|53.15|50.95|55.64|53.44|52.8|50.6|0
1706730000000|2024-01-31 19:40:00|52.96|50.76|52.33|50.13|53.15|50.95|52.12|49.92|0
1706730300000|2024-01-31 19:45:00|52.4|50.2|53.24|51.04|53.39|51.19|51.87|49.67|0
1706730600000|2024-01-31 19:50:00|53.3|51.1|54.12|51.92|54.96|52.76|53.21|51.01|0
1706730900000|2024-01-31 19:55:00|54.17|51.97|55.02|52.82|55.21|53.01|53.77|51.57|0
1706731200000|2024-01-31 20:00:00|54.99|52.79|57.63|55.43|57.9|55.7|54.99|52.79|0
1706731500000|2024-01-31 20:05:00|57.49|55.29|57.86|55.66|59.29|57.09|56.12|53.92|0
1706731800000|2024-01-31 20:10:00|57.89|55.69|57.79|55.59|58.4|56.2|57.34|55.14|0
1706732100000|2024-01-31 20:15:00|58.03|55.83|58.53|56.33|58.6|56.4|57.42|55.22|0
1706732400000|2024-01-31 20:20:00|58.6|56.4|57.59|55.39|58.7|56.5|57.05|54.85|0
1706732700000|2024-01-31 20:25:00|57.92|55.72|57.99|55.79|58.23|56.03|57.45|55.25|0
1706733000000|2024-01-31 20:30:00|58.16|55.96|59.18|56.98|59.25|57.05|57.85|55.65|0
1706733300000|2024-01-31 20:35:00|59.11|56.91|59.01|56.81|59.63|57.43|59.01|56.81|0
1706733600000|2024-01-31 20:40:00|59.11|56.91|59.52|57.32|59.56|57.36|58.9|56.7|0
1706733900000|2024-01-31 20:45:00|59.56|57.36|59.45|57.25|59.61|57.41|59.11|56.91|0
1706734200000|2024-01-31 20:50:00|59.59|57.39|59.62|57.42|60.28|58.08|59.37|57.17|0
1706734500000|2024-01-31 20:55:00|59.59|57.39|59.47|57.27|59.59|57.39|58.1|55.9|0
1706734800000|2024-01-31 21:00:00|59.68|57.48|58.88|56.68|59.99|57.79|58.85|56.65|0
1706735100000|2024-01-31 21:05:00|58.85|56.65|59.33|57.13|59.44|57.24|58.64|56.44|0
1706735400000|2024-01-31 21:10:00|59.3|57.1|59.19|56.99|59.33|57.13|59.02|56.82|0
1706735700000|2024-01-31 21:15:00|59.33|56.93|59.29|56.89|59.36|56.96|59.19|56.79|0
1706736000000|2024-01-31 21:20:00|59.32|56.92|59.5|57.1|59.53|57.13|59.29|56.89|0
1706736300000|2024-01-31 21:25:00|59.53|57.13|59.63|57.23|59.67|57.27|59.5|57.1|0
1706736600000|2024-01-31 21:30:00|59.67|57.27|59.56|57.16|59.67|57.27|59.56|57.16|0
1706736900000|2024-01-31 21:35:00|59.53|57.13|59.42|57.02|59.53|57.13|59.29|56.89|0
1706737200000|2024-01-31 21:40:00|59.46|57.06|59.61|57.21|59.63|57.23|59.46|57.06|0
1706737500000|2024-01-31 21:45:00|59.63|57.23|59.49|57.09|59.63|57.23|59.46|57.06|0
1706737800000|2024-01-31 21:50:00|59.46|57.06|59.39|56.99|59.49|57.09|59.35|56.95|0
1706738100000|2024-01-31 21:55:00|59.4|57|59.3|56.9|59.4|57|59.25|56.85|0
1706738400000|2024-01-31 22:00:00|59.31|56.91|59.28|56.88|59.33|56.93|59.25|56.85|0
1706738700000|2024-01-31 22:05:00|59.27|56.87|59.33|56.93|59.34|56.94|59.26|56.86|0
1706739000000|2024-01-31 22:10:00|59.28|56.88|59.28|56.88|59.35|56.95|59.27|56.87|0
1706739300000|2024-01-31 22:15:00|59.31|56.91|59.24|56.84|59.31|56.91|59.24|56.84|0
1706739600000|2024-01-31 22:20:00|59.23|56.83|59.3|56.9|59.3|56.9|59.23|56.83|0
1706739900000|2024-01-31 22:25:00|59.28|56.88|59.37|56.97|59.41|57.01|59.28|56.88|0
1706740200000|2024-01-31 22:30:00|59.4|57|59.39|56.99|59.46|57.06|59.37|56.97|0
1706740500000|2024-01-31 22:35:00|59.38|56.98|59.33|56.93|59.38|56.98|59.29|56.89|0
1706740800000|2024-01-31 22:40:00|59.26|56.86|59.28|56.88|59.33|56.93|59.24|56.84|0
1706741100000|2024-01-31 22:45:00|59.22|56.82|59.26|56.86|59.28|56.88|59.2|56.8|0
1706741400000|2024-01-31 22:50:00|59.2|56.8|59.22|56.82|59.27|56.87|59.18|56.78|0
1706741700000|2024-01-31 22:55:00|59.24|56.84|59.2|56.8|59.28|56.88|59.1|56.7|0
1706742000000|2024-01-31 23:00:00|58.84|56.44|59.02|56.62|59.2|56.8|58.8|56.4|0
1706742300000|2024-01-31 23:05:00|59.06|56.66|59.12|56.72|59.19|56.79|59.01|56.61|0
1706742600000|2024-01-31 23:10:00|59.09|56.69|58.85|56.45|59.09|56.69|58.81|56.41|0
1706742900000|2024-01-31 23:15:00|58.81|56.41|58.68|56.28|58.85|56.45|58.57|56.17|0
1706743200000|2024-01-31 23:20:00|58.71|56.31|58.78|56.38|58.88|56.48|58.68|56.28|0
1706743500000|2024-01-31 23:25:00|58.76|56.36|58.57|56.17|58.78|56.38|58.57|56.17|0
1706743800000|2024-01-31 23:30:00|58.6|56.2|58.74|56.34|58.74|56.34|58.57|56.17|0
1706744100000|2024-01-31 23:35:00|58.67|56.27|58.64|56.24|58.67|56.27|58.57|56.17|0
1706744400000|2024-01-31 23:40:00|58.67|56.27|58.67|56.27|58.7|56.3|58.67|56.27|0
1706744700000|2024-01-31 23:45:00|58.63|56.23|58.6|56.2|58.74|56.34|58.57|56.17|0
1706745000000|2024-01-31 23:50:00|58.57|56.17|58.56|56.16|58.6|56.2|58.5|56.1|0
1706745300000|2024-01-31 23:55:00|58.53|56.13|58.6|56.2|58.67|56.27|58.53|56.13|0
1706745600000|2024-02-01 00:00:00|58.56|56.16|58.53|56.13|58.56|56.16|58.46|56.06|0
1706745900000|2024-02-01 00:05:00|58.54|56.14|58.53|56.13|58.63|56.23|58.53|56.13|0
1706746200000|2024-02-01 00:10:00|58.56|56.16|58.32|55.92|58.56|56.16|58.32|55.92|0
1706746500000|2024-02-01 00:15:00|58.35|55.95|58.32|55.92|58.42|56.02|58.32|55.92|0
1706746800000|2024-02-01 00:20:00|58.28|55.88|58.22|55.82|58.28|55.88|58.22|55.82|0
1706747100000|2024-02-01 00:25:00|58.18|55.78|57.98|55.58|58.22|55.82|57.98|55.58|0
1706747400000|2024-02-01 00:30:00|57.94|55.54|57.84|55.44|57.94|55.54|57.77|55.37|0
1706747700000|2024-02-01 00:35:00|57.87|55.47|57.87|55.47|57.91|55.51|57.77|55.37|0
1706748000000|2024-02-01 00:40:00|57.84|55.44|57.87|55.47|57.94|55.54|57.77|55.37|0
1706748300000|2024-02-01 00:45:00|57.91|55.51|58.07|55.67|58.07|55.67|57.8|55.4|0
1706748600000|2024-02-01 00:50:00|58.04|55.64|58.21|55.81|58.21|55.81|58.04|55.64|0
1706748900000|2024-02-01 00:55:00|58.19|55.79|58.21|55.81|58.24|55.84|58.17|55.77|0
1706749200000|2024-02-01 01:00:00|58.17|55.77|58|55.6|58.17|55.77|58|55.6|0
1706749500000|2024-02-01 01:05:00|57.97|55.57|58.34|55.94|58.34|55.94|57.97|55.57|0
1706749800000|2024-02-01 01:10:00|58.31|55.91|58.19|55.79|58.34|55.94|58.17|55.77|0
1706750100000|2024-02-01 01:15:00|58.17|55.77|58.3|55.9|58.37|55.97|58.13|55.73|0
1706750400000|2024-02-01 01:20:00|58.34|55.94|58.17|55.77|58.34|55.94|58.07|55.67|0
1706750700000|2024-02-01 01:25:00|58.13|55.73|58.1|55.7|58.83|56.43|57.99|55.59|0
1706751000000|2024-02-01 01:30:00|58|55.8|57.89|55.69|58.1|55.9|57.89|55.69|0
1706751300000|2024-02-01 01:35:00|57.86|55.66|57.92|55.72|57.99|55.79|57.86|55.66|0
1706751600000|2024-02-01 01:40:00|57.96|55.76|57.92|55.72|57.96|55.76|57.86|55.66|0
1706751900000|2024-02-01 01:45:00|57.96|55.76|57.82|55.62|57.96|55.76|57.82|55.62|0
1706752200000|2024-02-01 01:50:00|57.85|55.65|57.95|55.75|58.02|55.82|57.85|55.65|0
1706752500000|2024-02-01 01:55:00|57.92|55.72|57.78|55.58|57.92|55.72|57.75|55.55|0
1706752800000|2024-02-01 02:00:00|57.8|55.6|57.82|55.62|57.85|55.65|57.75|55.55|0
1706753100000|2024-02-01 02:05:00|57.78|55.58|57.61|55.41|57.78|55.58|57.61|55.41|0
1706753400000|2024-02-01 02:10:00|57.58|55.38|57.41|55.21|57.58|55.38|57.34|55.14|0
1706753700000|2024-02-01 02:15:00|57.38|55.18|57.48|55.28|57.51|55.31|57.34|55.14|0
1706754000000|2024-02-01 02:20:00|57.51|55.31|57.47|55.27|57.54|55.34|57.44|55.24|0
1706754300000|2024-02-01 02:25:00|57.51|55.31|57.27|55.07|57.51|55.31|57.27|55.07|0
1706754600000|2024-02-01 02:30:00|57.3|55.1|57.14|54.94|57.3|55.1|57.1|54.9|0
1706754900000|2024-02-01 02:35:00|57.17|54.97|57.2|55|57.27|55.07|57.17|54.97|0
1706755200000|2024-02-01 02:40:00|57.23|55.03|57.2|55|57.23|55.03|57.1|54.9|0
1706755500000|2024-02-01 02:45:00|57.23|55.03|57.27|55.07|57.27|55.07|57.2|55|0
1706755800000|2024-02-01 02:50:00|57.23|55.03|57.3|55.1|57.33|55.13|57.23|55.03|0
1706756100000|2024-02-01 02:55:00|57.26|55.06|57.3|55.1|57.33|55.13|57.26|55.06|0
1706756400000|2024-02-01 03:00:00|57.26|55.06|57.3|55.1|57.3|55.1|57.23|55.03|0
1706756700000|2024-02-01 03:05:00|57.33|55.13|57.36|55.16|57.36|55.16|57.3|55.1|0
1706757000000|2024-02-01 03:10:00|57.33|55.13|57.33|55.13|57.36|55.16|57.29|55.09|0
1706757300000|2024-02-01 03:15:00|57.36|55.16|57.43|55.23|57.49|55.29|57.33|55.13|0
1706757600000|2024-02-01 03:20:00|57.46|55.26|57.49|55.29|57.53|55.33|57.39|55.19|0
1706757900000|2024-02-01 03:25:00|57.53|55.33|57.49|55.29|57.63|55.43|57.49|55.29|0
1706758200000|2024-02-01 03:30:00|57.53|55.33|57.63|55.43|57.63|55.43|57.49|55.29|0
1706758500000|2024-02-01 03:35:00|57.59|55.39|57.86|55.66|57.93|55.73|57.59|55.39|0
1706758800000|2024-02-01 03:40:00|57.83|55.63|57.76|55.56|57.86|55.66|57.69|55.49|0
1706759100000|2024-02-01 03:45:00|57.72|55.52|57.59|55.39|57.72|55.52|57.59|55.39|0
1706759400000|2024-02-01 03:50:00|57.55|55.35|57.59|55.39|57.62|55.42|57.55|55.35|0
1706759700000|2024-02-01 03:55:00|57.55|55.35|57.52|55.32|57.55|55.35|57.48|55.28|0
1706760000000|2024-02-01 04:00:00|57.48|55.28|57.48|55.28|57.5|55.3|57.45|55.25|0
1706760300000|2024-02-01 04:05:00|57.45|55.25|57.31|55.11|57.47|55.27|57.31|55.11|0
1706760600000|2024-02-01 04:10:00|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1706760900000|2024-02-01 04:15:00|57.24|55.04|57.18|54.98|57.28|55.08|57.18|54.98|0
1706761200000|2024-02-01 04:20:00|57.21|55.01|57.21|55.01|57.26|55.06|57.18|54.98|0
1706761500000|2024-02-01 04:25:00|57.17|54.97|57.21|55.01|57.21|55.01|57.17|54.97|0
1706761800000|2024-02-01 04:30:00|57.24|55.04|57.37|55.17|57.41|55.21|57.24|55.04|0
1706762100000|2024-02-01 04:35:00|57.36|55.16|57.34|55.14|57.41|55.21|57.34|55.14|0
1706762400000|2024-02-01 04:40:00|57.31|55.11|57.34|55.14|57.34|55.14|57.3|55.1|0
1706762700000|2024-02-01 04:45:00|57.37|55.17|57.4|55.2|57.44|55.24|57.37|55.17|0
1706763000000|2024-02-01 04:50:00|57.37|55.17|57.23|55.03|57.37|55.17|57.23|55.03|0
1706763300000|2024-02-01 04:55:00|57.2|55|57.27|55.07|57.3|55.1|57.2|55|0
1706763600000|2024-02-01 05:00:00|57.3|55.1|57.47|55.27|57.54|55.34|57.3|55.1|0
1706763900000|2024-02-01 05:05:00|57.43|55.23|57.53|55.33|57.55|55.35|57.4|55.2|0
1706764200000|2024-02-01 05:10:00|57.5|55.3|57.43|55.23|57.6|55.4|57.43|55.23|0
1706764500000|2024-02-01 05:15:00|57.42|55.22|57.36|55.16|57.46|55.26|57.33|55.13|0
1706764800000|2024-02-01 05:20:00|57.38|55.18|57.43|55.23|57.5|55.3|57.38|55.18|0
1706765100000|2024-02-01 05:25:00|57.5|55.3|57.56|55.36|57.6|55.4|57.46|55.26|0
1706765400000|2024-02-01 05:30:00|57.63|55.43|57.6|55.4|57.63|55.43|57.49|55.29|0
1706765700000|2024-02-01 05:35:00|57.63|55.43|57.7|55.5|57.73|55.53|57.61|55.41|0
1706766000000|2024-02-01 05:40:00|57.66|55.46|57.69|55.49|57.73|55.53|57.63|55.43|0
1706766300000|2024-02-01 05:45:00|57.71|55.51|57.69|55.49|57.8|55.6|57.63|55.43|0
1706766600000|2024-02-01 05:50:00|57.66|55.46|57.76|55.56|57.76|55.56|57.66|55.46|0
1706766900000|2024-02-01 05:55:00|57.79|55.59|57.89|55.69|57.89|55.69|57.76|55.56|0
1706767200000|2024-02-01 06:00:00|57.86|55.66|57.82|55.62|57.89|55.69|57.79|55.59|0
1706767500000|2024-02-01 06:05:00|57.86|55.66|57.82|55.62|57.89|55.69|57.79|55.59|0
1706767800000|2024-02-01 06:10:00|57.79|55.59|57.79|55.59|57.86|55.66|57.74|55.54|0
1706768100000|2024-02-01 06:15:00|57.81|55.61|57.92|55.72|57.92|55.72|57.75|55.55|0
1706768400000|2024-02-01 06:20:00|57.96|55.76|58.02|55.82|58.06|55.86|57.96|55.76|0
1706768700000|2024-02-01 06:25:00|58.06|55.86|58.12|55.92|58.16|55.96|58.02|55.82|0
1706769000000|2024-02-01 06:30:00|58.16|55.96|58.19|55.99|58.23|56.03|58.12|55.92|0
1706769300000|2024-02-01 06:35:00|58.16|55.96|58.29|56.09|58.29|56.09|58.16|55.96|0
1706769600000|2024-02-01 06:40:00|58.26|56.06|57.88|55.68|58.26|56.06|57.85|55.65|0
1706769900000|2024-02-01 06:45:00|57.9|55.7|58.12|55.92|58.15|55.95|57.88|55.68|0
1706770200000|2024-02-01 06:50:00|58.15|55.95|58.32|56.12|58.32|56.12|58.12|55.92|0
1706770500000|2024-02-01 06:55:00|58.36|56.16|58.53|56.33|58.59|56.39|58.32|56.12|0
1706770800000|2024-02-01 07:00:00|58.49|56.29|58.04|55.84|58.59|56.39|58.01|55.81|0
1706771100000|2024-02-01 07:05:00|58.07|55.87|58.18|55.98|58.28|56.08|57.97|55.77|0
1706771400000|2024-02-01 07:10:00|58.21|56.01|58.09|55.89|58.21|56.01|57.97|55.77|0
1706771700000|2024-02-01 07:15:00|58.07|55.87|57.83|55.63|58.07|55.87|57.8|55.6|0
1706772000000|2024-02-01 07:20:00|57.8|55.6|58.03|55.83|58.07|55.87|57.8|55.6|0
1706772300000|2024-02-01 07:25:00|58|55.8|58|55.8|58.1|55.9|57.97|55.77|0
1706772600000|2024-02-01 07:30:00|58.03|55.83|57.79|55.59|58.1|55.9|57.79|55.59|0
1706772900000|2024-02-01 07:35:00|57.81|55.61|57.59|55.39|57.83|55.63|57.59|55.39|0
1706773200000|2024-02-01 07:40:00|57.56|55.36|57.39|55.19|57.66|55.46|57.32|55.12|0
1706773500000|2024-02-01 07:45:00|57.42|55.22|57.49|55.29|57.65|55.45|57.39|55.19|0
1706773800000|2024-02-01 07:50:00|57.52|55.32|57.38|55.18|57.55|55.35|57.38|55.18|0
1706774100000|2024-02-01 07:55:00|57.35|55.15|57.25|55.05|57.35|55.15|57.18|54.98|0
1706774400000|2024-02-01 08:00:00|57.35|55.15|57.18|54.98|57.35|55.15|57.08|54.88|0
1706774700000|2024-02-01 08:05:00|57.14|54.94|57.33|55.13|57.48|55.28|57.11|54.91|0
1706775000000|2024-02-01 08:10:00|57.31|55.11|57.14|54.94|57.41|55.21|57.14|54.94|0
1706775300000|2024-02-01 08:15:00|57.11|54.91|57.04|54.84|57.34|55.14|57.01|54.81|0
1706775600000|2024-02-01 08:20:00|57.07|54.87|56.84|54.64|57.07|54.87|56.81|54.61|0
1706775900000|2024-02-01 08:25:00|56.86|54.66|56.74|54.54|56.9|54.7|56.7|54.5|0
1706776200000|2024-02-01 08:30:00|56.77|54.57|57.61|55.41|57.69|55.49|56.77|54.57|0
1706776500000|2024-02-01 08:35:00|57.64|55.44|57.54|55.34|57.83|55.63|57.52|55.32|0
1706776800000|2024-02-01 08:40:00|57.52|55.32|57.56|55.36|57.73|55.53|57.46|55.26|0
1706777100000|2024-02-01 08:45:00|57.52|55.32|57.62|55.42|57.67|55.47|57.45|55.25|0
1706777400000|2024-02-01 08:50:00|57.59|55.39|57.65|55.45|57.69|55.49|57.52|55.32|0
1706777700000|2024-02-01 08:55:00|57.69|55.49|57.55|55.35|57.76|55.56|57.55|55.35|0
1706778000000|2024-02-01 09:00:00|57.52|55.32|57.75|55.55|57.75|55.55|57.45|55.25|0
1706778300000|2024-02-01 09:05:00|57.79|55.59|57.85|55.65|57.89|55.69|57.62|55.42|0
1706778600000|2024-02-01 09:10:00|57.82|55.62|57.58|55.38|57.82|55.62|57.48|55.28|0
1706778900000|2024-02-01 09:15:00|57.62|55.42|57.48|55.28|57.62|55.42|57.28|55.08|0
1706779200000|2024-02-01 09:20:00|57.51|55.31|57.51|55.31|57.58|55.38|57.45|55.25|0
1706779500000|2024-02-01 09:25:00|57.5|55.3|57.54|55.34|57.58|55.38|57.44|55.24|0
1706779800000|2024-02-01 09:30:00|57.51|55.31|57.51|55.31|57.51|55.31|57.31|55.11|0
1706780100000|2024-02-01 09:35:00|57.54|55.34|57.54|55.34|57.64|55.44|57.51|55.31|0
1706780400000|2024-02-01 09:40:00|57.58|55.38|57.64|55.44|57.71|55.51|57.47|55.27|0
1706780700000|2024-02-01 09:45:00|57.61|55.41|57.34|55.14|57.64|55.44|57.34|55.14|0
1706781000000|2024-02-01 09:50:00|57.3|55.1|57.34|55.14|57.4|55.2|57.3|55.1|0
1706781300000|2024-02-01 09:55:00|57.3|55.1|57.44|55.24|57.5|55.3|57.3|55.1|0
1706781600000|2024-02-01 10:00:00|57.47|55.27|57.37|55.17|57.54|55.34|57.33|55.13|0
1706781900000|2024-02-01 10:05:00|57.39|55.19|57.43|55.23|57.43|55.23|57.33|55.13|0
1706782200000|2024-02-01 10:10:00|57.4|55.2|57.2|55|57.4|55.2|57.2|55|0
1706782500000|2024-02-01 10:15:00|57.23|55.03|57.3|55.1|57.33|55.13|57.2|55|0
1706782800000|2024-02-01 10:20:00|57.26|55.06|57.09|54.89|57.26|55.06|57.09|54.89|0
1706783100000|2024-02-01 10:25:00|57.13|54.93|57.19|54.99|57.19|54.99|57.13|54.93|0
1706783400000|2024-02-01 10:30:00|57.16|54.96|57.13|54.93|57.26|55.06|57.13|54.93|0
1706783700000|2024-02-01 10:35:00|57.16|54.96|57.09|54.89|57.16|54.96|57.09|54.89|0
1706784000000|2024-02-01 10:40:00|57.12|54.92|57.09|54.89|57.16|54.96|57.06|54.86|0
1706784300000|2024-02-01 10:45:00|57.12|54.92|57.09|54.89|57.12|54.92|57.02|54.82|0
1706784600000|2024-02-01 10:50:00|57.12|54.92|57.02|54.82|57.12|54.92|57.02|54.82|0
1706784900000|2024-02-01 10:55:00|56.99|54.79|56.99|54.79|57.05|54.85|56.99|54.79|0
1706785200000|2024-02-01 11:00:00|57|54.8|57.05|54.85|57.09|54.89|56.95|54.75|0
1706785500000|2024-02-01 11:05:00|57.02|54.82|57.18|54.98|57.18|54.98|57.02|54.82|0
1706785800000|2024-02-01 11:10:00|57.22|55.02|57.25|55.05|57.25|55.05|57.15|54.95|0
1706786100000|2024-02-01 11:15:00|57.28|55.08|57.18|54.98|57.28|55.08|57.15|54.95|0
1706786400000|2024-02-01 11:20:00|57.15|54.95|57.25|55.05|57.25|55.05|57.15|54.95|0
1706786700000|2024-02-01 11:25:00|57.28|55.08|57.25|55.05|57.28|55.08|57.21|55.01|0
1706787000000|2024-02-01 11:30:00|57.21|55.01|57.21|55.01|57.28|55.08|57.18|54.98|0
1706787300000|2024-02-01 11:35:00|57.24|55.04|57.11|54.91|57.24|55.04|57.08|54.88|0
1706787600000|2024-02-01 11:40:00|57.08|54.88|57.07|54.87|57.18|54.98|57.07|54.87|0
1706787900000|2024-02-01 11:45:00|57.11|54.91|57.14|54.94|57.21|55.01|57.07|54.87|0
1706788200000|2024-02-01 11:50:00|57.12|54.92|57.14|54.94|57.27|55.07|57.07|54.87|0
1706788500000|2024-02-01 11:55:00|57.11|54.91|56.9|54.7|57.11|54.91|56.9|54.7|0
1706788800000|2024-02-01 12:00:00|56.94|54.74|56.97|54.77|57.1|54.9|56.87|54.67|0
1706789100000|2024-02-01 12:05:00|56.94|54.74|56.64|54.44|56.95|54.75|56.54|54.34|0
1706789400000|2024-02-01 12:10:00|56.67|54.47|56.8|54.6|56.87|54.67|56.67|54.47|0
1706789700000|2024-02-01 12:15:00|56.77|54.57|56.6|54.4|56.83|54.63|56.53|54.33|0
1706790000000|2024-02-01 12:20:00|56.58|54.38|56.57|54.37|56.63|54.43|56.5|54.3|0
1706790300000|2024-02-01 12:25:00|56.58|54.38|56.56|54.36|56.7|54.5|56.5|54.3|0
1706790600000|2024-02-01 12:30:00|56.53|54.33|56.46|54.26|56.56|54.36|56.46|54.26|0
1706790900000|2024-02-01 12:35:00|56.5|54.3|56.46|54.26|56.56|54.36|56.46|54.26|0
1706791200000|2024-02-01 12:40:00|56.4|54.2|56.1|53.9|56.4|54.2|56.1|53.9|0
1706791500000|2024-02-01 12:45:00|56.13|53.93|56.29|54.09|56.29|54.09|56.03|53.83|0
1706791800000|2024-02-01 12:50:00|56.26|54.06|56.19|53.99|56.39|54.19|56.13|53.93|0
1706792100000|2024-02-01 12:55:00|56.23|54.03|56.32|54.12|56.46|54.26|56.09|53.89|0
1706792400000|2024-02-01 13:00:00|56.42|54.22|56.62|54.42|56.66|54.46|56.32|54.12|0
1706792700000|2024-02-01 13:05:00|56.59|54.39|57.2|55|57.2|55|56.56|54.36|0
1706793000000|2024-02-01 13:10:00|57.23|55.03|57.53|55.33|57.67|55.47|57.16|54.96|0
1706793300000|2024-02-01 13:15:00|57.6|55.4|57.93|55.73|58|55.8|57.6|55.4|0
1706793600000|2024-02-01 13:20:00|57.97|55.77|58.07|55.87|58.1|55.9|57.8|55.6|0
1706793900000|2024-02-01 13:25:00|58.1|55.9|57.75|55.55|58.1|55.9|57.59|55.39|0
1706794200000|2024-02-01 13:30:00|57.58|55.38|57.8|55.6|58.1|55.9|57.21|55.01|0
1706794500000|2024-02-01 13:35:00|57.83|55.63|57.09|54.89|57.83|55.63|57.02|54.82|0
1706794800000|2024-02-01 13:40:00|57.06|54.86|57.39|55.19|57.46|55.26|56.92|54.72|0
1706795100000|2024-02-01 13:45:00|57.36|55.16|57.15|54.95|57.36|55.16|56.89|54.69|0
1706795400000|2024-02-01 13:50:00|57.12|54.92|57.12|54.92|57.29|55.09|57.02|54.82|0
1706795700000|2024-02-01 13:55:00|57.15|54.95|57.25|55.05|57.25|55.05|56.95|54.75|0
1706796000000|2024-02-01 14:00:00|57.22|55.02|57.65|55.45|57.65|55.45|56.88|54.68|0
1706796300000|2024-02-01 14:05:00|57.69|55.49|57.58|55.38|57.96|55.76|57.55|55.35|0
1706796600000|2024-02-01 14:10:00|57.55|55.35|57.55|55.35|57.85|55.65|57.42|55.22|0
1706796900000|2024-02-01 14:15:00|57.52|55.32|57.68|55.48|57.68|55.48|57.45|55.25|0
1706797200000|2024-02-01 14:20:00|57.65|55.45|57.88|55.68|57.88|55.68|57.58|55.38|0
1706797500000|2024-02-01 14:25:00|57.82|55.62|58.09|55.89|58.32|56.12|57.51|55.31|0
1706797800000|2024-02-01 14:30:00|58.02|55.82|56.88|54.68|58.02|55.82|56.81|54.61|0
1706798100000|2024-02-01 14:35:00|56.84|54.64|57.17|54.97|57.34|55.14|56.74|54.54|0
1706798400000|2024-02-01 14:40:00|57.14|54.94|56.74|54.54|57.31|55.11|56.71|54.51|0
1706798700000|2024-02-01 14:45:00|56.81|54.61|57.41|55.21|57.54|55.34|56.64|54.44|0
1706799000000|2024-02-01 14:50:00|57.44|55.24|57.34|55.14|57.47|55.27|57|54.8|0
1706799300000|2024-02-01 14:55:00|57.37|55.17|57.61|55.41|57.94|55.74|57.37|55.17|0
1706799600000|2024-02-01 15:00:00|57.56|55.36|57.24|55.04|58.55|56.35|57.24|55.04|0
1706799900000|2024-02-01 15:05:00|57.2|55|56.27|54.07|57.47|55.27|56.24|54.04|0
1706800200000|2024-02-01 15:10:00|56.24|54.04|56.48|54.28|56.94|54.74|56.21|54.01|0
1706800500000|2024-02-01 15:15:00|56.45|54.25|56.61|54.41|56.61|54.41|56.19|53.99|0
1706800800000|2024-02-01 15:20:00|56.58|54.38|57.01|54.81|57.48|55.28|56.58|54.38|0
1706801100000|2024-02-01 15:25:00|56.98|54.78|55.89|53.69|57.11|54.91|55.89|53.69|0
1706801400000|2024-02-01 15:30:00|55.92|53.72|56.15|53.95|56.35|54.15|55.89|53.69|0
1706801700000|2024-02-01 15:35:00|56.12|53.92|56.21|54.01|56.31|54.11|56.05|53.85|0
1706802000000|2024-02-01 15:40:00|56.18|53.98|56.54|54.34|56.71|54.51|56.18|53.98|0
1706802300000|2024-02-01 15:45:00|56.61|54.41|56.87|54.67|56.87|54.67|56.38|54.18|0
1706802600000|2024-02-01 15:50:00|56.91|54.71|57.89|55.69|57.89|55.69|56.59|54.39|0
1706802900000|2024-02-01 15:55:00|57.82|55.62|58.4|56.2|58.4|56.2|57.72|55.52|0
1706803200000|2024-02-01 16:00:00|58.36|56.16|58.81|56.61|58.81|56.61|57.81|55.61|0
1706803500000|2024-02-01 16:05:00|58.78|56.58|58.67|56.47|58.85|56.65|58.2|56|0
1706803800000|2024-02-01 16:10:00|58.61|56.41|58.91|56.71|59.26|57.06|58.44|56.24|0
1706804100000|2024-02-01 16:15:00|58.84|56.64|58.71|56.51|58.88|56.68|58.37|56.17|0
1706804400000|2024-02-01 16:20:00|58.67|56.47|58.19|55.99|58.81|56.61|58.13|55.93|0
1706804700000|2024-02-01 16:25:00|58.23|56.03|58.26|56.06|58.53|56.33|58.02|55.82|0
1706805000000|2024-02-01 16:30:00|58.19|55.99|58.16|55.96|58.33|56.13|57.65|55.45|0
1706805300000|2024-02-01 16:35:00|58.19|55.99|57.95|55.75|58.5|56.3|57.95|55.75|0
1706805600000|2024-02-01 16:40:00|57.92|55.72|57.85|55.65|58.02|55.82|57.69|55.49|0
1706805900000|2024-02-01 16:45:00|57.79|55.59|57.82|55.62|58.05|55.85|57.65|55.45|0
1706806200000|2024-02-01 16:50:00|57.78|55.58|57.48|55.28|57.78|55.58|57.35|55.15|0
1706806500000|2024-02-01 16:55:00|57.52|55.32|57.51|55.31|57.68|55.48|57.41|55.21|0
1706806800000|2024-02-01 17:00:00|57.48|55.28|56.45|54.25|57.51|55.31|56.16|53.96|0
1706807100000|2024-02-01 17:05:00|56.42|54.22|55.67|53.47|56.42|54.22|55.54|53.34|0
1706807400000|2024-02-01 17:10:00|55.64|53.44|56.02|53.82|56.16|53.96|55.41|53.21|0
1706807700000|2024-02-01 17:15:00|55.99|53.79|56.28|54.08|56.29|54.09|55.93|53.73|0
1706808000000|2024-02-01 17:20:00|56.25|54.05|56.12|53.92|56.48|54.28|56.12|53.92|0
1706808300000|2024-02-01 17:25:00|56.09|53.89|56.41|54.21|56.55|54.35|56.09|53.89|0
1706808600000|2024-02-01 17:30:00|56.45|54.25|56.38|54.18|56.58|54.38|56.25|54.05|0
1706808900000|2024-02-01 17:35:00|56.41|54.21|56.31|54.11|56.48|54.28|56.18|53.98|0
1706809200000|2024-02-01 17:40:00|56.28|54.08|56.18|53.98|56.48|54.28|56.08|53.88|0
1706809500000|2024-02-01 17:45:00|56.25|54.05|55.18|52.98|56.84|54.64|55.15|52.95|0
1706809800000|2024-02-01 17:50:00|55.15|52.95|54.32|52.12|55.15|52.95|54.32|52.12|0
1706810100000|2024-02-01 17:55:00|54.35|52.15|55.05|52.85|55.41|53.21|54|51.8|0
1706810400000|2024-02-01 18:00:00|55.08|52.88|56.22|54.02|56.22|54.02|54.96|52.76|0
1706810700000|2024-02-01 18:05:00|56.25|54.05|56.35|54.15|56.58|54.38|56.15|53.95|0
1706811000000|2024-02-01 18:10:00|56.38|54.18|55.44|53.24|56.38|54.18|55.4|53.2|0
1706811300000|2024-02-01 18:15:00|55.47|53.27|55.4|53.2|55.76|53.56|55.31|53.11|0
1706811600000|2024-02-01 18:20:00|55.43|53.23|55.59|53.39|55.86|53.66|55.34|53.14|0
1706811900000|2024-02-01 18:25:00|55.56|53.36|55.56|53.36|55.72|53.52|55.3|53.1|0
1706812200000|2024-02-01 18:30:00|55.59|53.39|55.11|52.91|55.63|53.43|54.82|52.62|0
1706812500000|2024-02-01 18:35:00|55.08|52.88|56.05|53.85|56.34|54.14|54.95|52.75|0
1706812800000|2024-02-01 18:40:00|56.11|53.91|55.92|53.72|56.21|54.01|55.78|53.58|0
1706813100000|2024-02-01 18:45:00|55.9|53.7|55.3|53.1|55.9|53.7|55.2|53|0
1706813400000|2024-02-01 18:50:00|55.26|53.06|55.3|53.1|55.43|53.23|55.1|52.9|0
1706813700000|2024-02-01 18:55:00|55.36|53.16|55.26|53.06|55.42|53.22|54.94|52.74|0
1706814000000|2024-02-01 19:00:00|55.17|52.97|54.88|52.68|55.26|53.06|54.88|52.68|0
1706814300000|2024-02-01 19:05:00|54.94|52.74|54.49|52.29|54.94|52.74|54.46|52.26|0
1706814600000|2024-02-01 19:10:00|54.46|52.26|55.19|52.99|55.23|53.03|54.33|52.13|0
1706814900000|2024-02-01 19:15:00|55.23|53.03|54.78|52.58|55.32|53.12|54.74|52.54|0
1706815200000|2024-02-01 19:20:00|54.74|52.54|54.84|52.64|54.97|52.77|54.62|52.42|0
1706815500000|2024-02-01 19:25:00|54.9|52.7|55|52.8|55.09|52.89|54.74|52.54|0
1706815800000|2024-02-01 19:30:00|54.93|52.73|55.42|53.22|55.42|53.22|54.87|52.67|0
1706816100000|2024-02-01 19:35:00|55.38|53.18|54.77|52.57|55.38|53.18|54.64|52.44|0
1706816400000|2024-02-01 19:40:00|54.74|52.54|54.48|52.28|54.77|52.57|54.42|52.22|0
1706816700000|2024-02-01 19:45:00|54.45|52.25|53.94|51.74|54.48|52.28|53.59|51.39|0
1706817000000|2024-02-01 19:50:00|53.88|51.68|54.03|51.83|54.07|51.87|53.75|51.55|0
1706817300000|2024-02-01 19:55:00|54|51.8|53.59|51.39|54|51.8|53.56|51.36|0
1706817600000|2024-02-01 20:00:00|53.53|51.33|53.15|50.95|53.72|51.52|53.15|50.95|0
1706817900000|2024-02-01 20:05:00|53.18|50.98|53.5|51.3|53.62|51.42|53.03|50.83|0
1706818200000|2024-02-01 20:10:00|53.46|51.26|53.56|51.36|53.97|51.77|53.46|51.26|0
1706818500000|2024-02-01 20:15:00|53.53|51.33|53.43|51.23|53.59|51.39|53.31|51.11|0
1706818800000|2024-02-01 20:20:00|53.4|51.2|53.52|51.32|53.62|51.42|53.4|51.2|0
1706819100000|2024-02-01 20:25:00|53.49|51.29|53.4|51.2|53.55|51.35|53.33|51.13|0
1706819400000|2024-02-01 20:30:00|53.37|51.17|53.27|51.07|53.46|51.26|53.18|50.98|0
1706819700000|2024-02-01 20:35:00|53.24|51.04|53.11|50.91|53.39|51.19|53.08|50.88|0
1706820000000|2024-02-01 20:40:00|53.08|50.88|53.3|51.1|53.3|51.1|52.9|50.7|0
1706820300000|2024-02-01 20:45:00|53.33|51.13|53.77|51.57|53.77|51.57|53.14|50.94|0
1706820600000|2024-02-01 20:50:00|53.67|51.47|53.74|51.54|54.12|51.92|53.64|51.44|0
1706820900000|2024-02-01 20:55:00|53.67|51.47|52.8|50.6|53.67|51.47|52.77|50.57|0
1706821200000|2024-02-01 21:00:00|52.86|50.66|52.61|50.41|53.12|50.92|52.27|50.07|0
1706821500000|2024-02-01 21:05:00|52.72|50.52|51.6|49.4|52.72|50.52|51.24|49.04|0
1706821800000|2024-02-01 21:10:00|51.63|49.43|50.9|48.7|51.63|49.43|50.75|48.55|0
1706822100000|2024-02-01 21:15:00|51|48.6|50.82|48.42|51|48.7|50.44|48.04|0
1706822400000|2024-02-01 21:20:00|50.79|48.39|50.67|48.27|51.08|48.68|50.52|48.12|0
1706822700000|2024-02-01 21:25:00|50.66|48.26|50.39|47.99|50.79|48.39|50.37|47.97|0
1706823000000|2024-02-01 21:30:00|50.36|47.96|50.6|48.2|50.9|48.5|49.83|47.43|0
1706823300000|2024-02-01 21:35:00|50.58|48.18|50.13|47.73|50.7|48.3|50.13|47.73|0
1706823600000|2024-02-01 21:40:00|50.19|47.79|49.66|47.26|50.19|47.79|49.66|47.26|0
1706823900000|2024-02-01 21:45:00|49.69|47.29|48.96|46.56|50.02|47.62|48.96|46.56|0
1706824200000|2024-02-01 21:50:00|48.79|46.39|49.19|46.79|49.19|46.79|48.7|46.3|0
1706824500000|2024-02-01 21:55:00|49.22|46.82|49.24|46.84|49.31|46.91|49.02|46.62|0
1706824800000|2024-02-01 22:00:00|49.21|46.81|49.26|46.86|49.3|46.9|49.21|46.81|0
1706825100000|2024-02-01 22:05:00|49.25|46.85|49.34|46.94|49.34|46.94|49.23|46.83|0
1706825400000|2024-02-01 22:10:00|49.35|46.95|49.37|46.97|49.39|46.99|49.3|46.9|0
1706825700000|2024-02-01 22:15:00|49.36|46.96|49.4|47|49.4|47|49.36|46.96|0
1706826000000|2024-02-01 22:20:00|49.38|46.98|49.38|46.98|49.41|47.01|49.36|46.96|0
1706826300000|2024-02-01 22:25:00|49.39|46.99|49.44|47.04|49.44|47.04|49.35|46.95|0
1706826600000|2024-02-01 22:30:00|49.46|47.06|49.55|47.15|49.56|47.16|49.46|47.06|0
1706826900000|2024-02-01 22:35:00|49.58|47.18|49.77|47.37|49.82|47.42|49.55|47.15|0
1706827200000|2024-02-01 22:40:00|49.8|47.4|49.79|47.39|49.83|47.43|49.69|47.29|0
1706827500000|2024-02-01 22:45:00|49.75|47.35|49.83|47.43|49.83|47.43|49.75|47.35|0
1706827800000|2024-02-01 22:50:00|49.84|47.44|49.94|47.54|49.95|47.55|49.84|47.44|0
1706828100000|2024-02-01 22:55:00|49.91|47.51|49.96|47.56|50.01|47.61|49.88|47.48|0
1706828400000|2024-02-01 23:00:00|50.13|47.73|49.79|47.39|50.13|47.73|49.62|47.22|0
1706828700000|2024-02-01 23:05:00|49.73|47.33|49.85|47.45|50.11|47.71|49.73|47.33|0
1706829000000|2024-02-01 23:10:00|49.76|47.36|50.1|47.7|50.11|47.71|49.67|47.27|0
1706829300000|2024-02-01 23:15:00|50.08|47.68|49.82|47.42|50.11|47.71|49.8|47.4|0
1706829600000|2024-02-01 23:20:00|49.79|47.39|49.73|47.33|49.96|47.56|49.67|47.27|0
1706829900000|2024-02-01 23:25:00|49.76|47.36|49.9|47.5|49.9|47.5|49.76|47.36|0
1706830200000|2024-02-01 23:30:00|49.87|47.47|49.9|47.5|49.99|47.59|49.84|47.44|0
1706830500000|2024-02-01 23:35:00|49.89|47.49|49.9|47.5|49.98|47.58|49.87|47.47|0
1706830800000|2024-02-01 23:40:00|49.93|47.53|49.66|47.26|49.93|47.53|49.64|47.24|0
1706831100000|2024-02-01 23:45:00|49.69|47.29|49.81|47.41|49.87|47.47|49.69|47.29|0
1706831400000|2024-02-01 23:50:00|49.78|47.38|49.78|47.38|49.81|47.41|49.72|47.32|0
1706831700000|2024-02-01 23:55:00|49.81|47.41|49.78|47.38|49.9|47.5|49.78|47.38|0
1706832000000|2024-02-02 00:00:00|49.84|47.44|49.95|47.55|49.98|47.58|49.78|47.38|0
1706832300000|2024-02-02 00:05:00|49.98|47.58|50.01|47.61|50.1|47.7|49.92|47.52|0
1706832600000|2024-02-02 00:10:00|50.04|47.64|50.07|47.67|50.1|47.7|50.01|47.61|0
1706832900000|2024-02-02 00:15:00|50.1|47.7|50.13|47.73|50.25|47.85|50.04|47.64|0
1706833200000|2024-02-02 00:20:00|50.1|47.7|50.01|47.61|50.13|47.73|50.01|47.61|0
1706833500000|2024-02-02 00:25:00|50.04|47.64|50.04|47.64|50.04|47.64|49.95|47.55|0
1706833800000|2024-02-02 00:30:00|50.05|47.65|50.01|47.61|50.06|47.66|49.98|47.58|0
1706834100000|2024-02-02 00:35:00|49.98|47.58|49.89|47.49|49.98|47.58|49.89|47.49|0
1706834400000|2024-02-02 00:40:00|49.92|47.52|49.89|47.49|49.94|47.54|49.89|47.49|0
1706834700000|2024-02-02 00:45:00|49.91|47.51|49.83|47.43|49.94|47.54|49.83|47.43|0
1706835000000|2024-02-02 00:50:00|49.85|47.45|49.71|47.31|49.87|47.47|49.68|47.28|0
1706835300000|2024-02-02 00:55:00|49.74|47.34|49.71|47.31|49.77|47.37|49.68|47.28|0
1706835600000|2024-02-02 01:00:00|49.68|47.28|49.79|47.39|49.82|47.42|49.59|47.19|0
1706835900000|2024-02-02 01:05:00|49.76|47.36|49.59|47.19|49.76|47.36|49.59|47.19|0
1706836200000|2024-02-02 01:10:00|49.62|47.22|54.25|51.85|54.25|51.85|49.53|47.13|0
1706836500000|2024-02-02 01:15:00|54.28|51.88|53.4|51|54.28|51.88|53.37|50.97|0
1706836800000|2024-02-02 01:20:00|53.43|51.03|53.33|50.93|53.46|51.06|53.31|50.91|0
1706837100000|2024-02-02 01:25:00|53.31|50.91|53.31|50.91|53.37|50.97|53.25|50.85|0
1706837400000|2024-02-02 01:30:00|53.18|50.98|52.97|50.77|53.21|51.01|52.97|50.77|0
1706837700000|2024-02-02 01:35:00|52.9|50.7|53.02|50.82|53.06|50.86|52.9|50.7|0
1706838000000|2024-02-02 01:40:00|53.05|50.85|53.08|50.88|53.15|50.95|53.05|50.85|0
1706838300000|2024-02-02 01:45:00|53.05|50.85|53.11|50.91|53.17|50.97|53.05|50.85|0
1706838600000|2024-02-02 01:50:00|53.08|50.88|52.99|50.79|53.11|50.91|52.93|50.73|0
1706838900000|2024-02-02 01:55:00|52.96|50.76|52.93|50.73|53.02|50.82|52.9|50.7|0
1706839200000|2024-02-02 02:00:00|52.96|50.76|52.97|50.77|52.99|50.79|52.93|50.73|0
1706839500000|2024-02-02 02:05:00|52.96|50.76|52.93|50.73|52.99|50.79|52.87|50.67|0
1706839800000|2024-02-02 02:10:00|52.96|50.76|53.08|50.88|53.08|50.88|52.96|50.76|0
1706840100000|2024-02-02 02:15:00|53.05|50.85|53.2|51|53.2|51|53.02|50.82|0
1706840400000|2024-02-02 02:20:00|53.23|51.03|53.14|50.94|53.26|51.06|53.14|50.94|0
1706840700000|2024-02-02 02:25:00|53.13|50.93|53.13|50.93|53.17|50.97|53.07|50.87|0
1706841000000|2024-02-02 02:30:00|53.1|50.9|53.04|50.84|53.1|50.9|53.01|50.81|0
1706841300000|2024-02-02 02:35:00|53.01|50.81|53.1|50.9|53.1|50.9|53.01|50.81|0
1706841600000|2024-02-02 02:40:00|53.13|50.93|52.96|50.76|53.13|50.93|52.95|50.75|0
1706841900000|2024-02-02 02:45:00|52.95|50.75|52.95|50.75|53.01|50.81|52.92|50.72|0
1706842200000|2024-02-02 02:50:00|52.98|50.78|53.01|50.81|53.01|50.81|52.92|50.72|0
1706842500000|2024-02-02 02:55:00|52.98|50.78|52.94|50.74|52.98|50.78|52.91|50.71|0
1706842800000|2024-02-02 03:00:00|52.91|50.71|52.97|50.77|52.97|50.77|52.91|50.71|0
1706843100000|2024-02-02 03:05:00|53|50.8|53|50.8|53|50.8|52.94|50.74|0
1706843400000|2024-02-02 03:10:00|52.97|50.77|53.03|50.83|53.06|50.86|52.97|50.77|0
1706843700000|2024-02-02 03:15:00|53|50.8|53.09|50.89|53.15|50.95|53|50.8|0
1706844000000|2024-02-02 03:20:00|53.06|50.86|53.09|50.89|53.15|50.95|53.06|50.86|0
1706844300000|2024-02-02 03:25:00|53.12|50.92|53.15|50.95|53.18|50.98|53.12|50.92|0
1706844600000|2024-02-02 03:30:00|53.12|50.92|53.27|51.07|53.27|51.07|53.12|50.92|0
1706844900000|2024-02-02 03:35:00|53.24|51.04|53.24|51.04|53.27|51.07|53.21|51.01|0
1706845200000|2024-02-02 03:40:00|53.27|51.07|53.21|51.01|53.27|51.07|53.18|50.98|0
1706845500000|2024-02-02 03:45:00|53.19|50.99|53.11|50.91|53.21|51.01|53.08|50.88|0
1706845800000|2024-02-02 03:50:00|53.14|50.94|53.14|50.94|53.2|51|53.11|50.91|0
1706846100000|2024-02-02 03:55:00|53.11|50.91|53.2|51|53.23|51.03|53.11|50.91|0
1706846400000|2024-02-02 04:00:00|53.23|51.03|53.26|51.06|53.26|51.06|53.2|51|0
1706846700000|2024-02-02 04:05:00|53.23|51.03|53.23|51.03|53.26|51.06|53.23|51.03|0
1706847000000|2024-02-02 04:10:00|53.26|51.06|53.26|51.06|53.29|51.09|53.26|51.06|0
1706847300000|2024-02-02 04:15:00|53.23|51.03|53.17|50.97|53.23|51.03|53.17|50.97|0
1706847600000|2024-02-02 04:20:00|53.14|50.94|53.2|51|53.23|51.03|53.14|50.94|0
1706847900000|2024-02-02 04:25:00|53.18|50.98|53.13|50.93|53.18|50.98|53.1|50.9|0
1706848200000|2024-02-02 04:30:00|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1706848500000|2024-02-02 04:35:00|53.16|50.96|53.13|50.93|53.16|50.96|53.13|50.93|0
1706848800000|2024-02-02 04:40:00|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1706849100000|2024-02-02 04:45:00|53.16|50.96|53.28|51.08|53.28|51.08|53.16|50.96|0
1706849400000|2024-02-02 04:50:00|53.31|51.11|53.37|51.17|53.4|51.2|53.31|51.11|0
1706849700000|2024-02-02 04:55:00|53.4|51.2|53.31|51.11|53.43|51.23|53.31|51.11|0
1706850000000|2024-02-02 05:00:00|53.34|51.14|53.34|51.14|53.4|51.2|53.31|51.11|0
1706850300000|2024-02-02 05:05:00|53.37|51.17|53.28|51.08|53.37|51.17|53.28|51.08|0
1706850600000|2024-02-02 05:10:00|53.25|51.05|53.15|50.95|53.25|51.05|53.12|50.92|0
1706850900000|2024-02-02 05:15:00|53.18|50.98|53.24|51.04|53.24|51.04|53.18|50.98|0
1706851200000|2024-02-02 05:20:00|53.21|51.01|53.24|51.04|53.24|51.04|53.21|51.01|0
1706851500000|2024-02-02 05:25:00|53.21|51.01|53.06|50.86|53.24|51.04|53.06|50.86|0
1706851800000|2024-02-02 05:30:00|53.03|50.83|53.21|51.01|53.27|51.07|53.03|50.83|0
1706852100000|2024-02-02 05:35:00|53.24|51.04|53.21|51.01|53.27|51.07|53.18|50.98|0
1706852400000|2024-02-02 05:40:00|53.24|51.04|53.24|51.04|53.27|51.07|53.24|51.04|0
1706852700000|2024-02-02 05:45:00|53.21|51.01|53.18|50.98|53.24|51.04|53.18|50.98|0
1706853000000|2024-02-02 05:50:00|53.21|51.01|53.24|51.04|53.27|51.07|53.18|50.98|0
1706853300000|2024-02-02 05:55:00|53.27|51.07|53.23|51.03|53.3|51.1|53.23|51.03|0
1706853600000|2024-02-02 06:00:00|53.26|51.06|53.29|51.09|53.42|51.22|53.23|51.03|0
1706853900000|2024-02-02 06:05:00|53.26|51.06|53.26|51.06|53.29|51.09|53.2|51|0
1706854200000|2024-02-02 06:10:00|53.25|51.05|53.17|50.97|53.26|51.06|53.14|50.94|0
1706854500000|2024-02-02 06:15:00|53.2|51|52.82|50.62|53.35|51.15|52.76|50.56|0
1706854800000|2024-02-02 06:20:00|52.84|50.64|52.85|50.65|52.94|50.74|52.79|50.59|0
1706855100000|2024-02-02 06:25:00|52.87|50.67|52.67|50.47|52.88|50.68|52.64|50.44|0
1706855400000|2024-02-02 06:30:00|52.64|50.44|52.55|50.35|52.7|50.5|52.52|50.32|0
1706855700000|2024-02-02 06:35:00|52.58|50.38|52.67|50.47|52.67|50.47|52.58|50.38|0
1706856000000|2024-02-02 06:40:00|52.7|50.5|52.64|50.44|52.7|50.5|52.61|50.41|0
1706856300000|2024-02-02 06:45:00|52.61|50.41|52.69|50.49|52.69|50.49|52.54|50.34|0
1706856600000|2024-02-02 06:50:00|52.63|50.43|52.63|50.43|52.63|50.43|52.6|50.4|0
1706856900000|2024-02-02 06:55:00|52.66|50.46|52.66|50.46|52.75|50.55|52.63|50.43|0
1706857200000|2024-02-02 07:00:00|52.69|50.49|52.9|50.7|52.93|50.73|52.69|50.49|0
1706857500000|2024-02-02 07:05:00|52.93|50.73|52.96|50.76|52.96|50.76|52.87|50.67|0
1706857800000|2024-02-02 07:10:00|52.93|50.73|52.81|50.61|52.93|50.73|52.75|50.55|0
1706858100000|2024-02-02 07:15:00|52.8|50.6|52.89|50.69|52.9|50.7|52.78|50.58|0
1706858400000|2024-02-02 07:20:00|52.9|50.7|52.81|50.61|52.9|50.7|52.72|50.52|0
1706858700000|2024-02-02 07:25:00|52.82|50.62|52.87|50.67|52.9|50.7|52.78|50.58|0
1706859000000|2024-02-02 07:30:00|52.9|50.7|52.84|50.64|52.93|50.73|52.81|50.61|0
1706859300000|2024-02-02 07:35:00|52.87|50.67|50.19|47.99|52.93|50.73|50.19|47.99|0
1706859600000|2024-02-02 07:40:00|50.22|48.02|50.18|47.98|50.24|48.04|50.16|47.96|0
1706859900000|2024-02-02 07:45:00|50.21|48.01|50.26|48.06|50.3|48.1|50.15|47.95|0
1706860200000|2024-02-02 07:50:00|50.24|48.04|50.18|47.98|50.3|48.1|50.18|47.98|0
1706860500000|2024-02-02 07:55:00|50.21|48.01|50.24|48.04|50.3|48.1|50.15|47.95|0
1706860800000|2024-02-02 08:00:00|50.27|48.07|50.42|48.22|50.45|48.25|50.21|48.01|0
1706861100000|2024-02-02 08:05:00|50.39|48.19|50.3|48.1|50.42|48.22|50.27|48.07|0
1706861400000|2024-02-02 08:10:00|50.33|48.13|50.41|48.21|50.47|48.27|50.3|48.1|0
1706861700000|2024-02-02 08:15:00|50.4|48.2|50.38|48.18|50.5|48.3|50.38|48.18|0
1706862000000|2024-02-02 08:20:00|50.35|48.15|50.15|47.95|50.38|48.18|50.15|47.95|0
1706862300000|2024-02-02 08:25:00|50.12|47.92|50.09|47.89|50.15|47.95|50.03|47.83|0
1706862600000|2024-02-02 08:30:00|50.12|47.92|50|47.8|50.2|48|49.97|47.77|0
1706862900000|2024-02-02 08:35:00|50.11|47.91|49.91|47.71|50.11|47.91|49.91|47.71|0
1706863200000|2024-02-02 08:40:00|49.94|47.74|49.79|47.59|50|47.8|49.79|47.59|0
1706863500000|2024-02-02 08:45:00|49.82|47.62|49.7|47.5|49.85|47.65|49.67|47.47|0
1706863800000|2024-02-02 08:50:00|49.67|47.47|49.64|47.44|49.7|47.5|49.52|47.32|0
1706864100000|2024-02-02 08:55:00|49.58|47.38|49.79|47.59|49.82|47.62|49.55|47.35|0
1706864400000|2024-02-02 09:00:00|49.76|47.56|49.55|47.35|49.76|47.56|49.49|47.29|0
1706864700000|2024-02-02 09:05:00|49.58|47.38|49.7|47.5|49.78|47.58|49.54|47.34|0
1706865000000|2024-02-02 09:10:00|49.73|47.53|49.75|47.55|49.75|47.55|49.55|47.35|0
1706865300000|2024-02-02 09:15:00|49.72|47.52|49.78|47.58|49.81|47.61|49.66|47.46|0
1706865600000|2024-02-02 09:20:00|49.81|47.61|49.9|47.7|49.99|47.79|49.78|47.58|0
1706865900000|2024-02-02 09:25:00|49.87|47.67|50.04|47.84|50.07|47.87|49.87|47.67|0
1706866200000|2024-02-02 09:30:00|50.07|47.87|50.16|47.96|50.25|48.05|50.04|47.84|0
1706866500000|2024-02-02 09:35:00|50.13|47.93|50.19|47.99|50.25|48.05|50.13|47.93|0
1706866800000|2024-02-02 09:40:00|50.25|48.05|50.36|48.16|50.42|48.22|50.25|48.05|0
1706867100000|2024-02-02 09:45:00|50.33|48.13|50.18|47.98|50.33|48.13|50.16|47.96|0
1706867400000|2024-02-02 09:50:00|50.16|47.96|50.24|48.04|50.3|48.1|50.16|47.96|0
1706867700000|2024-02-02 09:55:00|50.27|48.07|50.08|47.88|50.33|48.13|50.08|47.88|0
1706868000000|2024-02-02 10:00:00|50.06|47.86|50.18|47.98|50.18|47.98|50.03|47.83|0
1706868300000|2024-02-02 10:05:00|50.15|47.95|50.03|47.83|50.18|47.98|50|47.8|0
1706868600000|2024-02-02 10:10:00|50|47.8|50|47.8|50.05|47.85|49.97|47.77|0
1706868900000|2024-02-02 10:15:00|49.97|47.77|49.97|47.77|50.09|47.89|49.97|47.77|0
1706869200000|2024-02-02 10:20:00|50|47.8|50.09|47.89|50.15|47.95|49.97|47.77|0
1706869500000|2024-02-02 10:25:00|50.12|47.92|49.91|47.71|50.12|47.92|49.91|47.71|0
1706869800000|2024-02-02 10:30:00|49.94|47.74|49.88|47.68|50|47.8|49.85|47.65|0
1706870100000|2024-02-02 10:35:00|49.9|47.7|49.79|47.59|49.94|47.74|49.73|47.53|0
1706870400000|2024-02-02 10:40:00|49.82|47.62|49.88|47.68|49.88|47.68|49.79|47.59|0
1706870700000|2024-02-02 10:45:00|49.89|47.69|49.82|47.62|49.97|47.77|49.82|47.62|0
1706871000000|2024-02-02 10:50:00|49.85|47.65|49.93|47.73|49.93|47.73|49.82|47.62|0
1706871300000|2024-02-02 10:55:00|49.96|47.76|49.99|47.79|50.05|47.85|49.93|47.73|0
1706871600000|2024-02-02 11:00:00|50.02|47.82|50.05|47.85|50.17|47.97|50.02|47.82|0
1706871900000|2024-02-02 11:05:00|50.02|47.82|50.14|47.94|50.14|47.94|49.99|47.79|0
1706872200000|2024-02-02 11:10:00|50.11|47.91|49.93|47.73|50.12|47.92|49.93|47.73|0
1706872500000|2024-02-02 11:15:00|49.9|47.7|49.81|47.61|49.9|47.7|49.78|47.58|0
1706872800000|2024-02-02 11:20:00|49.78|47.58|49.9|47.7|49.93|47.73|49.78|47.58|0
1706873100000|2024-02-02 11:25:00|49.91|47.71|49.81|47.61|49.93|47.73|49.81|47.61|0
1706873400000|2024-02-02 11:30:00|49.84|47.64|49.69|47.49|49.84|47.64|49.63|47.43|0
1706873700000|2024-02-02 11:35:00|49.66|47.46|49.66|47.46|49.72|47.52|49.6|47.4|0
1706874000000|2024-02-02 11:40:00|49.69|47.49|49.6|47.4|49.72|47.52|49.6|47.4|0
1706874300000|2024-02-02 11:45:00|49.63|47.43|49.66|47.46|49.72|47.52|49.63|47.43|0
1706874600000|2024-02-02 11:50:00|49.67|47.47|49.6|47.4|49.69|47.49|49.6|47.4|0
1706874900000|2024-02-02 11:55:00|49.63|47.43|49.6|47.4|49.66|47.46|49.6|47.4|0
1706875200000|2024-02-02 12:00:00|49.57|47.37|49.57|47.37|49.66|47.46|49.54|47.34|0
1706875500000|2024-02-02 12:05:00|49.6|47.4|49.65|47.45|49.86|47.66|49.6|47.4|0
1706875800000|2024-02-02 12:10:00|49.68|47.48|50.7|48.5|50.72|48.52|49.57|47.37|0
1706876100000|2024-02-02 12:15:00|50.67|48.47|50.49|48.29|50.7|48.5|50.49|48.29|0
1706876400000|2024-02-02 12:20:00|50.46|48.26|50.4|48.2|50.55|48.35|50.4|48.2|0
1706876700000|2024-02-02 12:25:00|50.43|48.23|50.31|48.11|50.43|48.23|50.22|48.02|0
1706877000000|2024-02-02 12:30:00|50.34|48.14|50.48|48.28|50.51|48.31|50.31|48.11|0
1706877300000|2024-02-02 12:35:00|50.46|48.26|50.34|48.14|50.51|48.31|50.34|48.14|0
1706877600000|2024-02-02 12:40:00|50.37|48.17|50.28|48.08|50.51|48.31|50.28|48.08|0
1706877900000|2024-02-02 12:45:00|50.31|48.11|50.36|48.16|50.45|48.25|50.28|48.08|0
1706878200000|2024-02-02 12:50:00|50.39|48.19|50.36|48.16|50.54|48.34|50.36|48.16|0
1706878500000|2024-02-02 12:55:00|50.33|48.13|50.45|48.25|50.48|48.28|50.33|48.13|0
1706878800000|2024-02-02 13:00:00|50.42|48.22|50.3|48.1|50.54|48.34|50.27|48.07|0
1706879100000|2024-02-02 13:05:00|50.33|48.13|50.42|48.22|50.45|48.25|50.15|47.95|0
1706879400000|2024-02-02 13:10:00|50.45|48.25|50.47|48.27|50.53|48.33|50.39|48.19|0
1706879700000|2024-02-02 13:15:00|50.5|48.3|50.77|48.57|50.83|48.63|50.47|48.27|0
1706880000000|2024-02-02 13:20:00|50.74|48.54|50.8|48.6|50.92|48.72|50.74|48.54|0
1706880300000|2024-02-02 13:25:00|50.89|48.69|50.9|48.7|51|48.8|50.71|48.51|0
1706880600000|2024-02-02 13:30:00|50.91|48.71|52.4|50.2|53.7|51.5|50.91|48.71|0
1706880900000|2024-02-02 13:35:00|52.5|50.3|52.01|49.81|52.74|50.54|52.01|49.81|0
1706881200000|2024-02-02 13:40:00|52.04|49.84|51.28|49.08|52.1|49.9|51.13|48.93|0
1706881500000|2024-02-02 13:45:00|51.31|49.11|52.22|50.02|52.34|50.14|51.31|49.11|0
1706881800000|2024-02-02 13:50:00|52.25|50.05|52.72|50.52|52.72|50.52|52.07|49.87|0
1706882100000|2024-02-02 13:55:00|52.74|50.54|53.42|51.22|53.67|51.47|52.68|50.48|0
1706882400000|2024-02-02 14:00:00|53.48|51.28|53.54|51.34|53.85|51.65|52.78|50.58|0
1706882700000|2024-02-02 14:05:00|53.48|51.28|53.13|50.93|53.51|51.31|52.92|50.72|0
1706883000000|2024-02-02 14:10:00|53.16|50.96|53.32|51.12|53.47|51.27|53.13|50.93|0
1706883300000|2024-02-02 14:15:00|53.35|51.15|53.29|51.09|53.57|51.37|52.91|50.71|0
1706883600000|2024-02-02 14:20:00|53.25|51.05|53.75|51.55|53.75|51.55|53.22|51.02|0
1706883900000|2024-02-02 14:25:00|53.66|51.46|53|50.8|53.66|51.46|53|50.8|0
1706884200000|2024-02-02 14:30:00|52.97|50.77|53.49|51.29|53.49|51.29|52.45|50.25|0
1706884500000|2024-02-02 14:35:00|53.52|51.32|52.92|50.72|53.58|51.38|52.9|50.7|0
1706884800000|2024-02-02 14:40:00|52.87|50.67|52.79|50.59|53.43|51.23|52.7|50.5|0
1706885100000|2024-02-02 14:45:00|52.76|50.56|52.49|50.29|52.76|50.56|51.85|49.65|0
1706885400000|2024-02-02 14:50:00|52.55|50.35|52.85|50.65|53.19|50.99|52.55|50.35|0
1706885700000|2024-02-02 14:55:00|52.79|50.59|52.38|50.18|52.85|50.65|52.03|49.83|0
1706886000000|2024-02-02 15:00:00|52.21|50.01|52.45|50.25|52.55|50.35|52.09|49.89|0
1706886300000|2024-02-02 15:05:00|52.48|50.28|52.67|50.47|52.91|50.71|52.21|50.01|0
1706886600000|2024-02-02 15:10:00|52.73|50.53|52.24|50.04|52.91|50.71|52.18|49.98|0
1706886900000|2024-02-02 15:15:00|52.3|50.1|52.05|49.85|52.45|50.25|51.93|49.73|0
1706887200000|2024-02-02 15:20:00|52.02|49.82|51.45|49.25|52.27|50.07|51.42|49.22|0
1706887500000|2024-02-02 15:25:00|51.42|49.22|51.93|49.73|52.14|49.94|51.36|49.16|0
1706887800000|2024-02-02 15:30:00|51.84|49.64|51.9|49.7|52.54|50.34|51.72|49.52|0
1706888100000|2024-02-02 15:35:00|51.93|49.73|51.45|49.25|52.17|49.97|51.42|49.22|0
1706888400000|2024-02-02 15:40:00|51.39|49.19|51.24|49.04|52.28|50.08|50.58|48.38|0
1706888700000|2024-02-02 15:45:00|51.18|48.98|51.47|49.27|51.53|49.33|50.88|48.68|0
1706889000000|2024-02-02 15:50:00|51.44|49.24|51.56|49.36|51.68|49.48|51.38|49.18|0
1706889300000|2024-02-02 15:55:00|51.59|49.39|51.2|49|51.68|49.48|50.94|48.74|0
1706889600000|2024-02-02 16:00:00|51.12|48.92|51.56|49.36|51.8|49.6|51|48.8|0
1706889900000|2024-02-02 16:05:00|51.53|49.33|51.2|49|51.53|49.33|51.05|48.85|0
1706890200000|2024-02-02 16:10:00|51.17|48.97|50.93|48.73|51.23|49.03|50.73|48.53|0
1706890500000|2024-02-02 16:15:00|50.9|48.7|51.05|48.85|51.08|48.88|50.76|48.56|0
1706890800000|2024-02-02 16:20:00|51.02|48.82|51.17|48.97|51.35|49.15|50.96|48.76|0
1706891100000|2024-02-02 16:25:00|51.15|48.95|50.26|48.06|51.32|49.12|50.23|48.03|0
1706891400000|2024-02-02 16:30:00|50.28|48.08|50.79|48.59|50.93|48.73|49.79|47.59|0
1706891700000|2024-02-02 16:35:00|50.81|48.61|50.43|48.23|50.9|48.7|50.43|48.23|0
1706892000000|2024-02-02 16:40:00|50.4|48.2|50.24|48.04|50.58|48.38|50.11|47.91|0
1706892300000|2024-02-02 16:45:00|50.23|48.03|49.71|47.51|50.32|48.12|49.57|47.37|0
1706892600000|2024-02-02 16:50:00|49.68|47.48|49.26|47.06|50.35|48.15|49.15|46.95|0
1706892900000|2024-02-02 16:55:00|49.23|47.03|49.6|47.4|49.84|47.64|49.18|46.98|0
1706893200000|2024-02-02 17:00:00|49.63|47.43|49.6|47.4|49.69|47.49|49.32|47.12|0
1706893500000|2024-02-02 17:05:00|49.57|47.37|49.86|47.66|49.86|47.66|49.32|47.12|0
1706893800000|2024-02-02 17:10:00|49.83|47.63|49.92|47.72|50.06|47.86|49.54|47.34|0
1706894100000|2024-02-02 17:15:00|50|47.8|49.4|47.2|50.09|47.89|49.4|47.2|0
1706894400000|2024-02-02 17:20:00|49.37|47.17|49.51|47.31|49.66|47.46|49.37|47.17|0
1706894700000|2024-02-02 17:25:00|49.48|47.28|49.12|46.92|49.66|47.46|48.66|46.46|0
1706895000000|2024-02-02 17:30:00|49.09|46.89|49.23|47.03|49.23|47.03|48.81|46.61|0
1706895300000|2024-02-02 17:35:00|49.26|47.06|49.28|47.08|49.48|47.28|48.78|46.58|0
1706895600000|2024-02-02 17:40:00|49.25|47.05|51.39|49.19|51.63|49.43|49.25|47.05|0
1706895900000|2024-02-02 17:45:00|51.48|49.28|50.64|48.44|51.89|49.69|49.64|47.44|0
1706896200000|2024-02-02 17:50:00|50.67|48.47|50.31|48.11|51.31|49.11|50.31|48.11|0
1706896500000|2024-02-02 17:55:00|50.34|48.14|49.47|47.27|50.43|48.23|49.47|47.27|0
1706896800000|2024-02-02 18:00:00|49.5|47.3|49.13|46.93|49.5|47.3|49.1|46.9|0
1706897100000|2024-02-02 18:05:00|49.1|46.9|49.53|47.33|49.61|47.41|48.79|46.59|0
1706897400000|2024-02-02 18:10:00|49.44|47.24|49.07|46.87|49.44|47.24|49.01|46.81|0
1706897700000|2024-02-02 18:15:00|49.04|46.84|49.61|47.41|50.32|48.12|48.98|46.78|0
1706898000000|2024-02-02 18:20:00|49.55|47.35|49.44|47.24|49.95|47.75|49.29|47.09|0
1706898300000|2024-02-02 18:25:00|49.41|47.21|50.18|47.98|50.44|48.24|49.41|47.21|0
1706898600000|2024-02-02 18:30:00|50.21|48.01|50.21|48.01|50.41|48.21|50.01|47.81|0
1706898900000|2024-02-02 18:35:00|50.15|47.95|49.98|47.78|50.67|48.47|49.84|47.64|0
1706899200000|2024-02-02 18:40:00|49.92|47.72|49.72|47.52|50.01|47.81|49.6|47.4|0
1706899500000|2024-02-02 18:45:00|49.69|47.49|49.69|47.49|50.03|47.83|49.46|47.26|0
1706899800000|2024-02-02 18:50:00|49.63|47.43|49.6|47.4|49.89|47.69|49.4|47.2|0
1706900100000|2024-02-02 18:55:00|49.63|47.43|49.54|47.34|49.74|47.54|49.4|47.2|0
1706900400000|2024-02-02 19:00:00|49.49|47.29|49.06|46.86|49.49|47.29|48.83|46.63|0
1706900700000|2024-02-02 19:05:00|49.09|46.89|48.94|46.74|49.23|47.03|48.86|46.66|0
1706901000000|2024-02-02 19:10:00|48.89|46.69|48.66|46.46|49.03|46.83|48.46|46.26|0
1706901300000|2024-02-02 19:15:00|48.69|46.49|49.58|47.38|49.58|47.38|48.52|46.32|0
1706901600000|2024-02-02 19:20:00|49.55|47.35|49.44|47.24|49.92|47.72|49.41|47.21|0
1706901900000|2024-02-02 19:25:00|49.47|47.27|49.58|47.38|49.78|47.58|49.44|47.24|0
1706902200000|2024-02-02 19:30:00|49.49|47.29|49.07|46.87|49.64|47.44|49.07|46.87|0
1706902500000|2024-02-02 19:35:00|48.96|46.76|48.95|46.75|49.18|46.98|48.9|46.7|0
1706902800000|2024-02-02 19:40:00|48.93|46.73|48.92|46.72|48.98|46.78|48.7|46.5|0
1706903100000|2024-02-02 19:45:00|49.04|46.84|48.84|46.64|49.09|46.89|48.73|46.53|0
1706903400000|2024-02-02 19:50:00|48.87|46.67|48.98|46.78|49.26|47.06|48.76|46.56|0
1706903700000|2024-02-02 19:55:00|48.95|46.75|48.75|46.55|49.32|47.12|48.7|46.5|0
1706904000000|2024-02-02 20:00:00|48.7|46.5|48.89|46.69|49.17|46.97|48.7|46.5|0
1706904300000|2024-02-02 20:05:00|48.92|46.72|48.64|46.44|49|46.8|48.58|46.38|0
1706904600000|2024-02-02 20:10:00|48.61|46.41|48.83|46.63|48.86|46.66|48.33|46.13|0
1706904900000|2024-02-02 20:15:00|48.86|46.66|48.66|46.46|48.86|46.66|48.64|46.44|0
1706905200000|2024-02-02 20:20:00|48.72|46.52|49.2|47|49.31|47.11|48.61|46.41|0
1706905500000|2024-02-02 20:25:00|49.23|47.03|48.49|46.29|49.23|47.03|48.49|46.29|0
1706905800000|2024-02-02 20:30:00|48.52|46.32|49.22|47.02|49.39|47.19|48.49|46.29|0
1706906100000|2024-02-02 20:35:00|49.19|46.99|48.12|45.92|49.53|47.33|48.09|45.89|0
1706906400000|2024-02-02 20:40:00|48.17|45.97|48.43|46.23|48.43|46.23|48.03|45.83|0
1706906700000|2024-02-02 20:45:00|48.48|46.28|48.34|46.14|48.68|46.48|48.26|46.06|0
1706907000000|2024-02-02 20:50:00|48.31|46.11|48|45.8|48.48|46.28|47.95|45.75|0
1706907300000|2024-02-02 20:55:00|47.95|45.75|49.1|46.9|49.16|46.96|47.73|45.53|0
1706907600000|2024-02-02 21:00:00|49.21|47.01|49.55|47.35|50.04|47.84|49.21|47.01|0
1706907900000|2024-02-02 21:05:00|49.53|47.33|48.49|46.29|49.53|47.33|48.46|46.26|0
1706908200000|2024-02-02 21:10:00|48.52|46.32|48.49|46.29|48.6|46.4|48.46|46.26|0
1707096000000|2024-02-05 01:20:00|49.23|46.83|49.12|46.72|49.25|46.85|49.09|46.69|0
1707096300000|2024-02-05 01:25:00|49.13|46.73|49.17|46.77|49.32|46.92|49.13|46.73|0
1707105600000|2024-02-05 04:00:00|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1707105900000|2024-02-05 04:05:00|49.07|46.87|49.01|46.81|49.09|46.89|49.01|46.81|0
1707106200000|2024-02-05 04:10:00|48.99|46.79|49.01|46.81|49.01|46.81|48.95|46.75|0
1707106500000|2024-02-05 04:15:00|48.98|46.78|48.98|46.78|48.98|46.78|48.92|46.72|0
1707106800000|2024-02-05 04:20:00|49|46.8|49|46.8|49.03|46.83|48.98|46.78|0
1707107100000|2024-02-05 04:25:00|49.03|46.83|49|46.8|49.03|46.83|49|46.8|0
1707107400000|2024-02-05 04:30:00|49.02|46.82|49.06|46.86|49.06|46.86|49|46.8|0
1707107700000|2024-02-05 04:35:00|49.03|46.83|49.06|46.86|49.06|46.86|49.03|46.83|0
1707108000000|2024-02-05 04:40:00|49.09|46.89|49.08|46.88|49.09|46.89|49.06|46.86|0
1707108300000|2024-02-05 04:45:00|49.06|46.86|49|46.8|49.08|46.88|49|46.8|0
1707108600000|2024-02-05 04:50:00|49.03|46.83|48.94|46.74|49.03|46.83|48.94|46.74|0
1707108900000|2024-02-05 04:55:00|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1707109200000|2024-02-05 05:00:00|48.94|46.74|48.91|46.71|48.94|46.74|48.82|46.62|0
1707109500000|2024-02-05 05:05:00|48.88|46.68|48.88|46.68|48.96|46.76|48.88|46.68|0
1707109800000|2024-02-05 05:10:00|48.89|46.69|48.79|46.59|48.94|46.74|48.79|46.59|0
1707110100000|2024-02-05 05:15:00|48.78|46.58|48.62|46.42|48.79|46.59|48.62|46.42|0
1707110400000|2024-02-05 05:20:00|48.65|46.45|48.7|46.5|48.7|46.5|48.62|46.42|0
1707110700000|2024-02-05 05:25:00|48.67|46.47|48.73|46.53|48.73|46.53|48.65|46.45|0
1707111000000|2024-02-05 05:30:00|48.76|46.56|48.87|46.67|48.9|46.7|48.7|46.5|0
1707111300000|2024-02-05 05:35:00|48.84|46.64|48.84|46.64|48.87|46.67|48.81|46.61|0
1707111600000|2024-02-05 05:40:00|48.87|46.67|48.81|46.61|48.87|46.67|48.81|46.61|0
1707111900000|2024-02-05 05:45:00|48.78|46.58|48.78|46.58|48.84|46.64|48.75|46.55|0
1707112200000|2024-02-05 05:50:00|48.81|46.61|48.75|46.55|48.81|46.61|48.75|46.55|0
1707112500000|2024-02-05 05:55:00|48.74|46.54|48.72|46.52|48.75|46.55|48.67|46.47|0
1707112800000|2024-02-05 06:00:00|48.69|46.49|48.55|46.35|48.72|46.52|48.55|46.35|0
1707113100000|2024-02-05 06:05:00|48.52|46.32|48.55|46.35|48.61|46.41|48.52|46.32|0
1707113400000|2024-02-05 06:10:00|48.52|46.32|48.61|46.41|48.61|46.41|48.49|46.29|0
1707113700000|2024-02-05 06:15:00|48.63|46.43|48.63|46.43|48.63|46.43|48.58|46.38|0
1707114000000|2024-02-05 06:20:00|48.6|46.4|48.55|46.35|48.6|46.4|48.55|46.35|0
1707114300000|2024-02-05 06:25:00|48.49|46.29|48.46|46.26|48.55|46.35|48.43|46.23|0
1707114600000|2024-02-05 06:30:00|48.45|46.25|48.46|46.26|48.54|46.34|48.43|46.23|0
1707114900000|2024-02-05 06:35:00|48.49|46.29|48.54|46.34|48.54|46.34|48.49|46.29|0
1707115200000|2024-02-05 06:40:00|48.57|46.37|48.6|46.4|48.66|46.46|48.54|46.34|0
1707115500000|2024-02-05 06:45:00|48.57|46.37|48.54|46.34|48.57|46.37|48.48|46.28|0
1707115800000|2024-02-05 06:50:00|48.57|46.37|48.51|46.31|48.6|46.4|48.51|46.31|0
1707116100000|2024-02-05 06:55:00|48.53|46.33|48.54|46.34|48.57|46.37|48.48|46.28|0
1707116400000|2024-02-05 07:00:00|48.51|46.31|48.51|46.31|48.57|46.37|48.39|46.19|0
1707116700000|2024-02-05 07:05:00|48.54|46.34|48.59|46.39|48.62|46.42|48.54|46.34|0
1707117000000|2024-02-05 07:10:00|48.62|46.42|48.56|46.36|48.62|46.42|48.53|46.33|0
1707117300000|2024-02-05 07:15:00|48.59|46.39|48.5|46.3|48.62|46.42|48.48|46.28|0
1707117600000|2024-02-05 07:20:00|48.53|46.33|48.52|46.32|48.56|46.36|48.5|46.3|0
1707117900000|2024-02-05 07:25:00|48.53|46.33|48.53|46.33|48.56|46.36|48.48|46.28|0
1707118200000|2024-02-05 07:30:00|48.56|46.36|48.56|46.36|48.64|46.44|48.53|46.33|0
1707118500000|2024-02-05 07:35:00|48.54|46.34|48.44|46.24|48.56|46.36|48.39|46.19|0
1707118800000|2024-02-05 07:40:00|48.47|46.27|48.3|46.1|48.47|46.27|48.3|46.1|0
1707119100000|2024-02-05 07:45:00|48.27|46.07|48.41|46.21|48.47|46.27|48.27|46.07|0
1707119400000|2024-02-05 07:50:00|48.4|46.2|48.43|46.23|48.53|46.33|48.38|46.18|0
1707119700000|2024-02-05 07:55:00|48.41|46.21|48.72|46.52|48.72|46.52|48.41|46.21|0
1707120000000|2024-02-05 08:00:00|48.78|46.58|48.64|46.44|48.87|46.67|48.64|46.44|0
1707120300000|2024-02-05 08:05:00|48.58|46.38|48.38|46.18|48.58|46.38|48.38|46.18|0
1707120600000|2024-02-05 08:10:00|48.39|46.19|48.29|46.09|48.41|46.21|48.18|45.98|0
1707120900000|2024-02-05 08:15:00|48.27|46.07|48.26|46.06|48.43|46.23|48.24|46.04|0
1707121200000|2024-02-05 08:20:00|48.24|46.04|48.32|46.12|48.32|46.12|48.18|45.98|0
1707121500000|2024-02-05 08:25:00|48.93|46.73|48.85|46.65|48.96|46.76|48.82|46.62|0
1707121800000|2024-02-05 08:30:00|48.82|46.62|48.85|46.65|48.99|46.79|48.79|46.59|0
1707122100000|2024-02-05 08:35:00|48.88|46.68|49.02|46.82|49.1|46.9|48.86|46.66|0
1707122400000|2024-02-05 08:40:00|49|46.8|48.96|46.76|49.05|46.85|48.9|46.7|0
1707122700000|2024-02-05 08:45:00|48.99|46.79|48.87|46.67|49.02|46.82|48.79|46.59|0
1707123000000|2024-02-05 08:50:00|48.84|46.64|49.04|46.84|49.06|46.86|48.84|46.64|0
1707123300000|2024-02-05 08:55:00|49.07|46.87|48.98|46.78|49.1|46.9|48.98|46.78|0
1707123600000|2024-02-05 09:00:00|49|46.8|49.04|46.84|49.1|46.9|48.87|46.67|0
1707123900000|2024-02-05 09:05:00|49.01|46.81|49.15|46.95|49.15|46.95|48.98|46.78|0
1707124200000|2024-02-05 09:10:00|49.14|46.94|49.04|46.84|49.15|46.95|49.04|46.84|0
1707124500000|2024-02-05 09:15:00|49.05|46.85|49.5|47.3|49.52|47.32|49.05|46.85|0
1707124800000|2024-02-05 09:20:00|49.52|47.32|49.47|47.27|49.52|47.32|49.41|47.21|0
1707125100000|2024-02-05 09:25:00|49.52|47.32|49.7|47.5|49.73|47.53|48.56|46.36|0
1707125400000|2024-02-05 09:30:00|49.76|47.56|49.64|47.44|49.76|47.56|49.58|47.38|0
1707125700000|2024-02-05 09:35:00|49.7|47.5|49.67|47.47|49.78|47.58|49.61|47.41|0
1707126000000|2024-02-05 09:40:00|49.64|47.44|49.55|47.35|49.64|47.44|49.52|47.32|0
1707126300000|2024-02-05 09:45:00|49.58|47.38|49.84|47.64|49.87|47.67|49.52|47.32|0
1707126600000|2024-02-05 09:50:00|49.81|47.61|49.98|47.78|50.07|47.87|49.78|47.58|0
1707126900000|2024-02-05 09:55:00|49.95|47.75|49.83|47.63|50.01|47.81|49.81|47.61|0
1707127200000|2024-02-05 10:00:00|49.81|47.61|49.52|47.32|49.81|47.61|49.49|47.29|0
1707127500000|2024-02-05 10:05:00|49.46|47.26|49.66|47.46|49.69|47.49|49.43|47.23|0
1707127800000|2024-02-05 10:10:00|49.63|47.43|49.57|47.37|49.69|47.49|49.54|47.34|0
1707128100000|2024-02-05 10:15:00|49.54|47.34|49.48|47.28|49.57|47.37|49.48|47.28|0
1707128400000|2024-02-05 10:20:00|49.45|47.25|49.31|47.11|49.51|47.31|49.31|47.11|0
1707128700000|2024-02-05 10:25:00|49.28|47.08|49.34|47.14|49.4|47.2|49.28|47.08|0
1707129000000|2024-02-05 10:30:00|49.31|47.11|49.02|46.82|49.31|47.11|49.02|46.82|0
1707129300000|2024-02-05 10:35:00|49.05|46.85|48.96|46.76|49.16|46.96|48.93|46.73|0
1707129600000|2024-02-05 10:40:00|48.99|46.79|49.02|46.82|49.1|46.9|48.93|46.73|0
1707129900000|2024-02-05 10:45:00|49.03|46.83|49.07|46.87|49.12|46.92|49.02|46.82|0
1707130200000|2024-02-05 10:50:00|49.05|46.85|48.9|46.7|49.07|46.87|48.9|46.7|0
1707130500000|2024-02-05 10:55:00|48.93|46.73|49.1|46.9|49.19|46.99|48.93|46.73|0
1707130800000|2024-02-05 11:00:00|49.07|46.87|49.24|47.04|49.27|47.07|49.07|46.87|0
1707131100000|2024-02-05 11:05:00|49.27|47.07|49.16|46.96|49.27|47.07|49.16|46.96|0
1707131400000|2024-02-05 11:10:00|49.14|46.94|49.21|47.01|49.21|47.01|49.07|46.87|0
1707131700000|2024-02-05 11:15:00|49.23|47.03|49.12|46.92|49.24|47.04|49.1|46.9|0
1707132000000|2024-02-05 11:20:00|49.14|46.94|49.09|46.89|49.15|46.95|49.07|46.87|0
1707132300000|2024-02-05 11:25:00|49.07|46.87|49.21|47.01|49.21|47.01|49.01|46.81|0
1707132600000|2024-02-05 11:30:00|49.24|47.04|49.15|46.95|49.25|47.05|49.01|46.81|0
1707132900000|2024-02-05 11:35:00|49.18|46.98|49.18|46.98|49.24|47.04|49.09|46.89|0
1707133200000|2024-02-05 11:40:00|49.15|46.95|49.23|47.03|49.23|47.03|49.12|46.92|0
1707133500000|2024-02-05 11:45:00|49.22|47.02|49.12|46.92|49.32|47.12|49.09|46.89|0
1707133800000|2024-02-05 11:50:00|49.15|46.95|49.26|47.06|49.26|47.06|49.12|46.92|0
1707134100000|2024-02-05 11:55:00|49.25|47.05|49.29|47.09|49.32|47.12|49.17|46.97|0
1707134400000|2024-02-05 12:00:00|49.34|47.14|49.4|47.2|49.49|47.29|49.34|47.14|0
1707134700000|2024-02-05 12:05:00|49.37|47.17|49.17|46.97|49.46|47.26|49.17|46.97|0
1707135000000|2024-02-05 12:10:00|49.2|47|49|46.8|49.23|47.03|48.98|46.78|0
1707135300000|2024-02-05 12:15:00|49.05|46.85|48.97|46.77|49.05|46.85|48.94|46.74|0
1707135600000|2024-02-05 12:20:00|48.94|46.74|49.23|47.03|49.29|47.09|48.82|46.62|0
1707135900000|2024-02-05 12:25:00|49.26|47.06|49.46|47.26|49.51|47.31|49.26|47.06|0
1707136200000|2024-02-05 12:30:00|49.43|47.23|49.34|47.14|49.54|47.34|49.34|47.14|0
1707136500000|2024-02-05 12:35:00|49.31|47.11|49.22|47.02|49.31|47.11|49.14|46.94|0
1707136800000|2024-02-05 12:40:00|49.19|46.99|49.25|47.05|49.28|47.08|49.12|46.92|0
1707137100000|2024-02-05 12:45:00|49.27|47.07|49.34|47.14|49.39|47.19|49.24|47.04|0
1707137400000|2024-02-05 12:50:00|49.31|47.11|49.13|46.93|49.31|47.11|49.13|46.93|0
1707137700000|2024-02-05 12:55:00|49.11|46.91|49.25|47.05|49.25|47.05|49.11|46.91|0
1707138000000|2024-02-05 13:00:00|49.28|47.08|49.36|47.16|49.39|47.19|49.16|46.96|0
1707138300000|2024-02-05 13:05:00|49.38|47.18|49.42|47.22|49.45|47.25|49.25|47.05|0
1707138600000|2024-02-05 13:10:00|49.45|47.25|49.36|47.16|49.45|47.25|49.33|47.13|0
1707138900000|2024-02-05 13:15:00|49.34|47.14|49.3|47.1|49.5|47.3|49.3|47.1|0
1707139200000|2024-02-05 13:20:00|49.33|47.13|49.87|47.67|50.02|47.82|49.3|47.1|0
1707139500000|2024-02-05 13:25:00|49.9|47.7|50.02|47.82|50.08|47.88|49.84|47.64|0
1707139800000|2024-02-05 13:30:00|50.05|47.85|50.02|47.82|50.05|47.85|49.9|47.7|0
1707140100000|2024-02-05 13:35:00|50.03|47.83|50.16|47.96|50.22|48.02|50.03|47.83|0
1707140400000|2024-02-05 13:40:00|50.13|47.93|50.15|47.95|50.28|48.08|50.13|47.93|0
1707140700000|2024-02-05 13:45:00|50.13|47.93|50.01|47.81|50.19|47.99|49.98|47.78|0
1707141000000|2024-02-05 13:50:00|50.04|47.84|50.22|48.02|50.22|48.02|50.01|47.81|0
1707141300000|2024-02-05 13:55:00|50.19|47.99|50.66|48.46|50.84|48.64|49.46|47.26|0
1707141600000|2024-02-05 14:00:00|50.63|48.43|50.52|48.32|50.78|48.58|50.49|48.29|0
1707141900000|2024-02-05 14:05:00|50.55|48.35|50.72|48.52|50.73|48.53|50.52|48.32|0
1707142200000|2024-02-05 14:10:00|50.69|48.49|50.43|48.23|50.69|48.49|50.4|48.2|0
1707142500000|2024-02-05 14:15:00|50.46|48.26|50.25|48.05|50.46|48.26|50.24|48.04|0
1707142800000|2024-02-05 14:20:00|50.22|48.02|50.16|47.96|50.29|48.09|50.1|47.9|0
1707143100000|2024-02-05 14:25:00|50.13|47.93|49.76|47.56|50.25|48.05|49.76|47.56|0
1707143400000|2024-02-05 14:30:00|49.78|47.58|49.44|47.24|50.45|48.25|48.98|46.78|0
1707143700000|2024-02-05 14:35:00|49.47|47.27|49.85|47.65|50.08|47.88|49.47|47.27|0
1707144000000|2024-02-05 14:40:00|49.91|47.71|49.76|47.56|50.14|47.94|49.73|47.53|0
1707144300000|2024-02-05 14:45:00|49.73|47.53|49.28|47.08|49.82|47.62|49.22|47.02|0
1707144600000|2024-02-05 14:50:00|49.25|47.05|49.31|47.11|49.6|47.4|49.25|47.05|0
1707144900000|2024-02-05 14:55:00|49.34|47.14|49.12|46.92|49.37|47.17|49.05|46.85|0
1707145200000|2024-02-05 15:00:00|49.09|46.89|50.5|48.3|50.5|48.3|49.09|46.89|0
1707145500000|2024-02-05 15:05:00|50.44|48.24|50.5|48.3|50.65|48.45|50.03|47.83|0
1707145800000|2024-02-05 15:10:00|50.47|48.27|49.93|47.73|50.5|48.3|49.48|47.28|0
1707146100000|2024-02-05 15:15:00|49.96|47.76|50.67|48.47|51.14|48.94|49.93|47.73|0
1707146400000|2024-02-05 15:20:00|50.82|48.62|51.18|48.98|51.3|49.1|50.67|48.47|0
1707146700000|2024-02-05 15:25:00|51.12|48.92|50.83|48.63|51.12|48.92|50.74|48.54|0
1707147000000|2024-02-05 15:30:00|50.88|48.68|50.97|48.77|51.09|48.89|50.71|48.51|0
1707147300000|2024-02-05 15:35:00|50.94|48.74|51.03|48.83|51.06|48.86|50.7|48.5|0
1707147600000|2024-02-05 15:40:00|51|48.8|51.87|49.67|52.05|49.85|51|48.8|0
1707147900000|2024-02-05 15:45:00|51.99|49.79|51.54|49.34|52.14|49.94|51.54|49.34|0
1707148200000|2024-02-05 15:50:00|51.51|49.31|51.57|49.37|51.75|49.55|51.42|49.22|0
1707148500000|2024-02-05 15:55:00|51.54|49.34|51.47|49.27|51.72|49.52|51.39|49.19|0
1707148800000|2024-02-05 16:00:00|51.44|49.24|51.41|49.21|51.66|49.46|51.32|49.12|0
1707149100000|2024-02-05 16:05:00|51.38|49.18|51.2|49|51.38|49.18|50.93|48.73|0
1707149400000|2024-02-05 16:10:00|51.23|49.03|50.96|48.76|51.32|49.12|50.96|48.76|0
1707149700000|2024-02-05 16:15:00|50.99|48.79|50.81|48.61|51.08|48.88|50.78|48.58|0
1707150000000|2024-02-05 16:20:00|50.78|48.58|51.28|49.08|51.34|49.14|50.72|48.52|0
1707150300000|2024-02-05 16:25:00|51.31|49.11|51.31|49.11|51.37|49.17|51.13|48.93|0
1707150600000|2024-02-05 16:30:00|51.28|49.08|50.6|48.4|51.28|49.08|50.57|48.37|0
1707150900000|2024-02-05 16:35:00|50.66|48.46|50.69|48.49|50.84|48.64|50.54|48.34|0
1707151200000|2024-02-05 16:40:00|50.72|48.52|50.92|48.72|51.22|49.02|50.72|48.52|0
1707151500000|2024-02-05 16:45:00|50.89|48.69|50.66|48.46|50.89|48.69|50.57|48.37|0
1707151800000|2024-02-05 16:50:00|50.68|48.48|50.62|48.42|50.8|48.6|50.48|48.28|0
1707152100000|2024-02-05 16:55:00|50.68|48.48|50.36|48.16|50.68|48.48|50.3|48.1|0
1707152400000|2024-02-05 17:00:00|50.33|48.13|50.27|48.07|50.45|48.25|50.21|48.01|0
1707152700000|2024-02-05 17:05:00|50.24|48.04|50.06|47.86|50.27|48.07|49.98|47.78|0
1707153000000|2024-02-05 17:10:00|50.03|47.83|49.94|47.74|50.06|47.86|49.8|47.6|0
1707153300000|2024-02-05 17:15:00|49.92|47.72|49.89|47.69|49.92|47.72|49.74|47.54|0
1707153600000|2024-02-05 17:20:00|49.86|47.66|49.26|47.06|50.91|48.71|49.21|47.01|0
1707153900000|2024-02-05 17:25:00|49.23|47.03|49.12|46.92|49.38|47.18|49.12|46.92|0
1707154200000|2024-02-05 17:30:00|49.03|46.83|48.87|46.67|49.03|46.83|48.77|46.57|0
1707154500000|2024-02-05 17:35:00|48.86|46.66|48.49|46.29|48.92|46.72|48.4|46.2|0
1707154800000|2024-02-05 17:40:00|48.43|46.23|48.49|46.29|48.6|46.4|48.37|46.17|0
1707155100000|2024-02-05 17:45:00|48.46|46.26|48.68|46.48|48.86|46.66|48.46|46.26|0
1707155400000|2024-02-05 17:50:00|48.66|46.46|48.8|46.6|48.97|46.77|48.63|46.43|0
1707155700000|2024-02-05 17:55:00|48.83|46.63|48.77|46.57|48.88|46.68|48.62|46.42|0
1707156000000|2024-02-05 18:00:00|48.74|46.54|48.82|46.62|49.14|46.94|48.74|46.54|0
1707156300000|2024-02-05 18:05:00|48.79|46.59|48.59|46.39|48.91|46.71|48.54|46.34|0
1707156600000|2024-02-05 18:10:00|48.56|46.36|48.22|46.02|48.68|46.48|48.22|46.02|0
1707156900000|2024-02-05 18:15:00|48.28|46.08|48.53|46.33|48.72|46.52|48.28|46.08|0
1707157200000|2024-02-05 18:20:00|48.51|46.31|48.82|46.62|48.9|46.7|48.48|46.28|0
1707157500000|2024-02-05 18:25:00|48.85|46.65|49.22|47.02|49.22|47.02|48.79|46.59|0
1707157800000|2024-02-05 18:30:00|49.25|47.05|48.9|46.7|49.28|47.08|48.9|46.7|0
1707158100000|2024-02-05 18:35:00|48.87|46.67|48.81|46.61|49.04|46.84|48.64|46.44|0
1707158400000|2024-02-05 18:40:00|48.76|46.56|48.76|46.56|49.1|46.9|48.73|46.53|0
1707158700000|2024-02-05 18:45:00|48.73|46.53|48.73|46.53|48.76|46.56|48.56|46.36|0
1707159000000|2024-02-05 18:50:00|48.7|46.5|48.84|46.64|48.95|46.75|48.61|46.41|0
1707159300000|2024-02-05 18:55:00|48.87|46.67|48.64|46.44|49.04|46.84|48.61|46.41|0
1707159600000|2024-02-05 19:00:00|48.67|46.47|48.81|46.61|48.95|46.75|48.61|46.41|0
1707159900000|2024-02-05 19:05:00|48.78|46.58|48.55|46.35|48.92|46.72|48.41|46.21|0
1707160200000|2024-02-05 19:10:00|48.49|46.29|48.69|46.49|48.72|46.52|48.46|46.26|0
1707160500000|2024-02-05 19:15:00|48.72|46.52|48.72|46.52|48.83|46.63|48.52|46.32|0
1707160800000|2024-02-05 19:20:00|48.75|46.55|48.38|46.18|48.81|46.61|48.32|46.12|0
1707161100000|2024-02-05 19:25:00|48.35|46.15|48.29|46.09|48.46|46.26|48.21|46.01|0
1707161400000|2024-02-05 19:30:00|48.26|46.06|47.87|45.67|48.32|46.12|47.87|45.67|0
1707161700000|2024-02-05 19:35:00|47.89|45.69|47.84|45.64|47.95|45.75|47.56|45.36|0
1707162000000|2024-02-05 19:40:00|47.81|45.61|47.75|45.55|47.89|45.69|47.61|45.41|0
1707162300000|2024-02-05 19:45:00|47.74|45.54|47.58|45.38|47.75|45.55|47.47|45.27|0
1707162600000|2024-02-05 19:50:00|47.55|45.35|47.64|45.44|47.83|45.63|47.52|45.32|0
1707162900000|2024-02-05 19:55:00|47.66|45.46|47.66|45.46|47.8|45.6|47.58|45.38|0
1707163200000|2024-02-05 20:00:00|47.63|45.43|48.11|45.91|48.11|45.91|47.63|45.43|0
1707163500000|2024-02-05 20:05:00|48.08|45.88|48.54|46.34|48.65|46.45|47.94|45.74|0
1707163800000|2024-02-05 20:10:00|48.51|46.31|49.05|46.85|49.05|46.85|48.39|46.19|0
1707164100000|2024-02-05 20:15:00|49.14|46.94|48.73|46.53|49.25|47.05|48.58|46.38|0
1707164400000|2024-02-05 20:20:00|48.76|46.56|48.45|46.25|48.88|46.68|48.39|46.19|0
1707164700000|2024-02-05 20:25:00|48.39|46.19|48.02|45.82|48.48|46.28|47.94|45.74|0
1707165000000|2024-02-05 20:30:00|47.94|45.74|47.8|45.6|48.22|46.02|47.77|45.57|0
1707165300000|2024-02-05 20:35:00|47.77|45.57|48.85|46.65|49.02|46.82|47.71|45.51|0
1707165600000|2024-02-05 20:40:00|48.79|46.59|49.16|46.96|49.16|46.96|48.76|46.56|0
1707165900000|2024-02-05 20:45:00|49.19|46.99|49.28|47.08|49.28|47.08|48.73|46.53|0
1707166200000|2024-02-05 20:50:00|49.31|47.11|48.9|46.7|49.31|47.11|48.62|46.42|0
1707166500000|2024-02-05 20:55:00|48.93|46.73|49.68|47.48|49.68|47.48|48.53|46.33|0
1707166800000|2024-02-05 21:00:00|49.74|47.54|49.85|47.65|50.35|48.15|49.74|47.54|0
1707167100000|2024-02-05 21:05:00|49.82|47.62|49.82|47.62|49.85|47.65|49.68|47.48|0
1707167400000|2024-02-05 21:10:00|49.81|47.61|49.94|47.74|50|47.8|49.76|47.56|0
1707167700000|2024-02-05 21:15:00|50.01|47.61|48.82|46.42|50.07|47.67|48.73|46.33|0
1707168000000|2024-02-05 21:20:00|48.79|46.39|48.82|46.42|48.82|46.42|48.76|46.36|0
1707168300000|2024-02-05 21:25:00|48.79|46.39|48.84|46.44|48.85|46.45|48.76|46.36|0
1707168600000|2024-02-05 21:30:00|48.87|46.47|48.96|46.56|49.02|46.62|48.87|46.47|0
1707168900000|2024-02-05 21:35:00|48.97|46.57|48.93|46.53|48.99|46.59|48.9|46.5|0
1707169200000|2024-02-05 21:40:00|48.91|46.51|48.87|46.47|48.91|46.51|48.84|46.44|0
1707169500000|2024-02-05 21:45:00|48.84|46.44|48.9|46.5|48.9|46.5|48.84|46.44|0
1707169800000|2024-02-05 21:50:00|48.93|46.53|48.84|46.44|48.93|46.53|48.81|46.41|0
1707170100000|2024-02-05 21:55:00|48.81|46.41|48.73|46.33|48.84|46.44|48.72|46.32|0
1707170400000|2024-02-05 22:00:00|48.72|46.32|48.76|46.36|48.76|46.36|48.72|46.32|0
1707170700000|2024-02-05 22:05:00|48.75|46.35|48.73|46.33|48.77|46.37|48.73|46.33|0
1707171000000|2024-02-05 22:10:00|48.74|46.34|48.76|46.36|48.77|46.37|48.73|46.33|0
1707171300000|2024-02-05 22:15:00|48.78|46.38|48.75|46.35|48.79|46.39|48.75|46.35|0
1707171600000|2024-02-05 22:20:00|48.76|46.36|48.75|46.35|48.78|46.38|48.75|46.35|0
1707171900000|2024-02-05 22:25:00|48.76|46.36|48.76|46.36|48.76|46.36|48.75|46.35|0
1707172200000|2024-02-05 22:30:00|48.74|46.34|48.79|46.39|48.83|46.43|48.74|46.34|0
1707172500000|2024-02-05 22:35:00|48.8|46.4|48.78|46.38|48.8|46.4|48.78|46.38|0
1707172800000|2024-02-05 22:40:00|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1707173100000|2024-02-05 22:45:00|48.74|46.34|48.76|46.36|48.77|46.37|48.73|46.33|0
1707173700000|2024-02-05 22:55:00|48.77|46.37|48.76|46.36|48.77|46.37|48.76|46.36|0
1707174000000|2024-02-05 23:00:00|48.75|46.35|48.71|46.31|48.75|46.35|48.52|46.12|0
1707174300000|2024-02-05 23:05:00|48.69|46.29|48.71|46.31|48.74|46.34|48.62|46.22|0
1707174600000|2024-02-05 23:10:00|48.68|46.28|48.65|46.25|48.71|46.31|48.65|46.25|0
1707174900000|2024-02-05 23:15:00|48.62|46.22|48.62|46.22|48.65|46.25|48.62|46.22|0
1707175200000|2024-02-05 23:20:00|48.63|46.23|48.65|46.25|48.65|46.25|48.56|46.16|0
1707175500000|2024-02-05 23:25:00|48.67|46.27|48.7|46.3|48.7|46.3|48.64|46.24|0
1707175800000|2024-02-05 23:30:00|48.67|46.27|48.7|46.3|48.73|46.33|48.64|46.24|0
1707176100000|2024-02-05 23:35:00|48.73|46.33|48.76|46.36|48.79|46.39|48.7|46.3|0
1707176400000|2024-02-05 23:40:00|48.79|46.39|48.78|46.38|48.87|46.47|48.78|46.38|0
1707176700000|2024-02-05 23:45:00|48.81|46.41|48.93|46.53|48.93|46.53|48.8|46.4|0
1707177000000|2024-02-05 23:50:00|48.9|46.5|48.9|46.5|48.93|46.53|48.87|46.47|0
1707177300000|2024-02-05 23:55:00|48.91|46.51|48.95|46.55|49.01|46.61|48.9|46.5|0
1707177600000|2024-02-06 00:00:00|48.98|46.58|48.81|46.41|49.01|46.61|48.78|46.38|0
1707177900000|2024-02-06 00:05:00|48.78|46.38|48.75|46.35|48.78|46.38|48.69|46.29|0
1707178200000|2024-02-06 00:10:00|48.78|46.38|48.72|46.32|48.78|46.38|48.69|46.29|0
1707178500000|2024-02-06 00:15:00|48.66|46.26|48.69|46.29|48.69|46.29|48.62|46.22|0
1707178800000|2024-02-06 00:20:00|48.66|46.26|48.66|46.26|48.72|46.32|48.66|46.26|0
1707179100000|2024-02-06 00:25:00|48.63|46.23|48.72|46.32|48.72|46.32|48.63|46.23|0
1707179400000|2024-02-06 00:30:00|48.69|46.29|48.74|46.34|48.74|46.34|48.66|46.26|0
1707179700000|2024-02-06 00:35:00|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1707180000000|2024-02-06 00:40:00|48.69|46.29|48.63|46.23|48.7|46.3|48.6|46.2|0
1707180300000|2024-02-06 00:45:00|48.6|46.2|48.57|46.17|48.63|46.23|48.51|46.11|0
1707180600000|2024-02-06 00:50:00|48.6|46.2|48.6|46.2|48.6|46.2|48.57|46.17|0
1707180900000|2024-02-06 00:55:00|48.57|46.17|48.62|46.22|48.62|46.22|48.54|46.14|0
1707181200000|2024-02-06 01:00:00|48.59|46.19|48.45|46.05|48.62|46.22|48.45|46.05|0
1707181500000|2024-02-06 01:05:00|48.42|46.02|48.44|46.04|48.54|46.14|48.39|45.99|0
1707181800000|2024-02-06 01:10:00|48.45|46.05|48.33|45.93|48.45|46.05|48.33|45.93|0
1707182100000|2024-02-06 01:15:00|48.23|46.03|48.35|46.15|48.35|46.15|48.15|45.95|0
1707182400000|2024-02-06 01:20:00|48.43|46.23|48.37|46.17|48.49|46.29|48.37|46.17|0
1707182700000|2024-02-06 01:25:00|48.4|46.2|48.39|46.19|48.43|46.23|48.34|46.14|0
1707183000000|2024-02-06 01:30:00|48.37|46.17|48.31|46.11|48.39|46.19|48.23|46.03|0
1707183300000|2024-02-06 01:35:00|48.29|46.09|48.43|46.23|48.43|46.23|48.29|46.09|0
1707183600000|2024-02-06 01:40:00|48.46|46.26|48.43|46.23|48.48|46.28|48.37|46.17|0
1707183900000|2024-02-06 01:45:00|48.4|46.2|48.31|46.11|48.41|46.21|48.25|46.05|0
1707184200000|2024-02-06 01:50:00|48.34|46.14|48.25|46.05|48.34|46.14|48.22|46.02|0
1707184500000|2024-02-06 01:55:00|48.28|46.08|48.19|45.99|48.28|46.08|48.19|45.99|0
1707184800000|2024-02-06 02:00:00|48.22|46.02|48.21|46.01|48.28|46.08|48.17|45.97|0
1707185100000|2024-02-06 02:05:00|48.22|46.02|48.14|45.94|48.28|46.08|48.11|45.91|0
1707185400000|2024-02-06 02:10:00|48.11|45.91|48.16|45.96|48.22|46.02|48.11|45.91|0
1707185700000|2024-02-06 02:15:00|48.19|45.99|48.16|45.96|48.22|46.02|48.13|45.93|0
1707186000000|2024-02-06 02:20:00|48.19|45.99|48.1|45.9|48.19|45.99|48.1|45.9|0
1707186300000|2024-02-06 02:25:00|48.08|45.88|48.13|45.93|48.16|45.96|48.02|45.82|0
1707186600000|2024-02-06 02:30:00|48.1|45.9|48.07|45.87|48.16|45.96|48.07|45.87|0
1707186900000|2024-02-06 02:35:00|48.04|45.84|48.01|45.81|48.1|45.9|48.01|45.81|0
1707187200000|2024-02-06 02:40:00|47.99|45.79|47.93|45.73|47.99|45.79|47.93|45.73|0
1707187500000|2024-02-06 02:45:00|47.96|45.76|47.98|45.78|47.98|45.78|47.93|45.73|0
1707187800000|2024-02-06 02:50:00|48|45.8|48.04|45.84|48.04|45.84|48|45.8|0
1707188100000|2024-02-06 02:55:00|48.07|45.87|48.1|45.9|48.1|45.9|48.04|45.84|0
1707188400000|2024-02-06 03:00:00|48.08|45.88|48.01|45.81|48.1|45.9|48.01|45.81|0
1707188700000|2024-02-06 03:05:00|48.04|45.84|47.98|45.78|48.07|45.87|47.98|45.78|0
1707189000000|2024-02-06 03:10:00|47.95|45.75|47.84|45.64|47.98|45.78|47.84|45.64|0
1707189300000|2024-02-06 03:15:00|47.82|45.62|47.79|45.59|47.82|45.62|47.78|45.58|0
1707189600000|2024-02-06 03:20:00|47.81|45.61|47.81|45.61|47.85|45.65|47.78|45.58|0
1707189900000|2024-02-06 03:25:00|47.83|45.63|47.81|45.61|47.83|45.63|47.75|45.55|0
1707190200000|2024-02-06 03:30:00|47.8|45.6|47.78|45.58|47.86|45.66|47.75|45.55|0
1707190500000|2024-02-06 03:35:00|47.8|45.6|47.97|45.77|48|45.8|47.78|45.58|0
1707190800000|2024-02-06 03:40:00|47.99|45.79|47.94|45.74|48|45.8|47.91|45.71|0
1707191100000|2024-02-06 03:45:00|47.97|45.77|48.03|45.83|48.03|45.83|47.91|45.71|0
1707191400000|2024-02-06 03:50:00|48.06|45.86|48.03|45.83|48.11|45.91|48.03|45.83|0
1707191700000|2024-02-06 03:55:00|48|45.8|48|45.8|48.03|45.83|47.97|45.77|0
1707192000000|2024-02-06 04:00:00|48.02|45.82|48|45.8|48.05|45.85|47.97|45.77|0
1707192300000|2024-02-06 04:05:00|47.97|45.77|47.99|45.79|47.99|45.79|47.97|45.77|0
1707192600000|2024-02-06 04:10:00|48.02|45.82|48.02|45.82|48.05|45.85|47.99|45.79|0
1707192900000|2024-02-06 04:15:00|47.99|45.79|47.93|45.73|47.99|45.79|47.93|45.73|0
1707193200000|2024-02-06 04:20:00|47.95|45.75|47.93|45.73|47.96|45.76|47.92|45.72|0
1707193500000|2024-02-06 04:25:00|47.92|45.72|47.82|45.62|47.93|45.73|47.82|45.62|0
1707193800000|2024-02-06 04:30:00|47.85|45.65|47.85|45.65|47.88|45.68|47.82|45.62|0
1707194100000|2024-02-06 04:35:00|47.87|45.67|47.82|45.62|47.87|45.67|47.8|45.6|0
1707194400000|2024-02-06 04:40:00|47.79|45.59|47.82|45.62|47.82|45.62|47.76|45.56|0
1707194700000|2024-02-06 04:45:00|47.79|45.59|47.81|45.61|47.82|45.62|47.79|45.59|0
1707195000000|2024-02-06 04:50:00|47.79|45.59|47.76|45.56|47.81|45.61|47.73|45.53|0
1707195300000|2024-02-06 04:55:00|47.79|45.59|47.78|45.58|47.84|45.64|47.78|45.58|0
1707195600000|2024-02-06 05:00:00|47.77|45.57|47.64|45.44|47.77|45.57|47.61|45.41|0
1707195900000|2024-02-06 05:05:00|47.67|45.47|47.67|45.47|47.7|45.5|47.61|45.41|0
1707196200000|2024-02-06 05:10:00|47.64|45.44|47.78|45.58|47.81|45.61|47.64|45.44|0
1707196500000|2024-02-06 05:15:00|47.75|45.55|47.78|45.58|47.8|45.6|47.75|45.55|0
1707196800000|2024-02-06 05:20:00|47.81|45.61|47.83|45.63|47.89|45.69|47.78|45.58|0
1707197100000|2024-02-06 05:25:00|47.86|45.66|47.78|45.58|47.86|45.66|47.78|45.58|0
1707197400000|2024-02-06 05:30:00|47.75|45.55|47.83|45.63|47.83|45.63|47.72|45.52|0
1707197700000|2024-02-06 05:35:00|47.8|45.6|47.8|45.6|47.83|45.63|47.77|45.57|0
1707198000000|2024-02-06 05:40:00|47.77|45.57|47.75|45.55|47.8|45.6|47.72|45.52|0
1707198300000|2024-02-06 05:45:00|47.72|45.52|47.83|45.63|47.83|45.63|47.72|45.52|0
1707198600000|2024-02-06 05:50:00|47.8|45.6|47.91|45.71|47.91|45.71|47.8|45.6|0
1707198900000|2024-02-06 05:55:00|47.88|45.68|47.91|45.71|47.94|45.74|47.86|45.66|0
1707199200000|2024-02-06 06:00:00|47.94|45.74|47.91|45.71|47.94|45.74|47.85|45.65|0
1707199500000|2024-02-06 06:05:00|47.94|45.74|47.91|45.71|47.94|45.74|47.88|45.68|0
1707199800000|2024-02-06 06:10:00|47.9|45.7|47.99|45.79|47.99|45.79|47.85|45.65|0
1707200100000|2024-02-06 06:15:00|47.98|45.78|47.96|45.76|47.99|45.79|47.94|45.74|0
1707200400000|2024-02-06 06:20:00|47.99|45.79|48.02|45.82|48.02|45.82|47.99|45.79|0
1707200700000|2024-02-06 06:25:00|47.99|45.79|48.02|45.82|48.05|45.85|47.96|45.76|0
1707201000000|2024-02-06 06:30:00|48.05|45.85|48.05|45.85|48.07|45.87|48.02|45.82|0
1707201300000|2024-02-06 06:35:00|48.03|45.83|47.99|45.79|48.07|45.87|47.99|45.79|0
1707201600000|2024-02-06 06:40:00|47.96|45.76|47.93|45.73|47.99|45.79|47.9|45.7|0
1707201900000|2024-02-06 06:45:00|47.92|45.72|47.96|45.76|47.99|45.79|47.87|45.67|0
1707202200000|2024-02-06 06:50:00|47.94|45.74|47.98|45.78|48.01|45.81|47.93|45.73|0
1707202500000|2024-02-06 06:55:00|48|45.8|47.9|45.7|48.01|45.81|47.9|45.7|0
1707202800000|2024-02-06 07:00:00|47.93|45.73|47.67|45.47|47.93|45.73|47.64|45.44|0
1707203100000|2024-02-06 07:05:00|47.66|45.46|47.58|45.38|47.67|45.47|47.58|45.38|0
1707203400000|2024-02-06 07:10:00|47.57|45.37|47.44|45.24|47.57|45.37|47.42|45.22|0
1707203700000|2024-02-06 07:15:00|47.41|45.21|47.36|45.16|47.44|45.24|47.36|45.16|0
1707204000000|2024-02-06 07:20:00|47.39|45.19|47.37|45.17|47.39|45.19|47.33|45.13|0
1707204300000|2024-02-06 07:25:00|47.38|45.18|47.33|45.13|47.41|45.21|47.3|45.1|0
1707204600000|2024-02-06 07:30:00|47.3|45.1|47.35|45.15|47.35|45.15|47.21|45.01|0
1707204900000|2024-02-06 07:35:00|47.38|45.18|47.3|45.1|47.41|45.21|47.3|45.1|0
1707205200000|2024-02-06 07:40:00|47.32|45.12|47.44|45.24|47.46|45.26|47.32|45.12|0
1707205500000|2024-02-06 07:45:00|47.41|45.21|47.38|45.18|47.44|45.24|47.38|45.18|0
1707205800000|2024-02-06 07:50:00|47.41|45.21|47.38|45.18|47.45|45.25|47.35|45.15|0
1707206100000|2024-02-06 07:55:00|47.41|45.21|47.4|45.2|47.43|45.23|47.26|45.06|0
1707206400000|2024-02-06 08:00:00|47.43|45.23|47.35|45.15|47.43|45.23|47.26|45.06|0
1707206700000|2024-02-06 08:05:00|47.37|45.17|47.09|44.89|48.2|46|47.02|44.82|0
1707207000000|2024-02-06 08:10:00|47.08|44.88|46.97|44.77|47.22|45.02|46.97|44.77|0
1707207300000|2024-02-06 08:15:00|46.99|44.79|47.08|44.88|47.16|44.96|46.97|44.77|0
1707207600000|2024-02-06 08:20:00|47.05|44.85|47.02|44.82|47.08|44.88|46.91|44.71|0
1707207900000|2024-02-06 08:25:00|46.99|44.79|47.16|44.96|47.19|44.99|46.99|44.79|0
1707208200000|2024-02-06 08:30:00|47.13|44.93|47.13|44.93|47.24|45.04|47.07|44.87|0
1707208500000|2024-02-06 08:35:00|47.1|44.9|47.24|45.04|47.27|45.07|47.1|44.9|0
1707208800000|2024-02-06 08:40:00|47.23|45.03|47.38|45.18|47.44|45.24|47.21|45.01|0
1707209100000|2024-02-06 08:45:00|47.37|45.17|47.41|45.21|47.41|45.21|47.24|45.04|0
1707209400000|2024-02-06 08:50:00|47.35|45.15|47.41|45.21|47.57|45.37|47.35|45.15|0
1707209700000|2024-02-06 08:55:00|47.38|45.18|47.56|45.36|47.57|45.37|47.34|45.14|0
1707210000000|2024-02-06 09:00:00|47.54|45.34|47.37|45.17|47.63|45.43|47.35|45.15|0
1707210300000|2024-02-06 09:05:00|47.35|45.15|47.29|45.09|47.4|45.2|47.26|45.06|0
1707210600000|2024-02-06 09:10:00|47.32|45.12|47.32|45.12|47.51|45.31|47.32|45.12|0
1707210900000|2024-02-06 09:15:00|47.29|45.09|47.29|45.09|47.34|45.14|47.2|45|0
1707211200000|2024-02-06 09:20:00|47.27|45.07|47.37|45.17|47.37|45.17|47.2|45|0
1707211500000|2024-02-06 09:25:00|47.4|45.2|47.31|45.11|47.45|45.25|47.28|45.08|0
1707211800000|2024-02-06 09:30:00|47.34|45.14|47.37|45.17|47.42|45.22|47.28|45.08|0
1707212100000|2024-02-06 09:35:00|47.4|45.2|47.39|45.19|47.45|45.25|47.34|45.14|0
1707212400000|2024-02-06 09:40:00|47.42|45.22|47.48|45.28|47.48|45.28|47.34|45.14|0
1707212700000|2024-02-06 09:45:00|47.51|45.31|47.67|45.47|47.73|45.53|47.48|45.28|0
1707213000000|2024-02-06 09:50:00|47.65|45.45|47.73|45.53|47.73|45.53|47.65|45.45|0
1707213300000|2024-02-06 09:55:00|47.76|45.56|47.73|45.53|47.81|45.61|47.7|45.5|0
1707213600000|2024-02-06 10:00:00|47.76|45.56|47.87|45.67|48.01|45.81|47.73|45.53|0
1707213900000|2024-02-06 10:05:00|47.84|45.64|47.93|45.73|47.98|45.78|47.81|45.61|0
1707214200000|2024-02-06 10:10:00|47.9|45.7|47.92|45.72|47.98|45.78|47.84|45.64|0
1707214500000|2024-02-06 10:15:00|47.95|45.75|47.98|45.78|48.04|45.84|47.92|45.72|0
1707214800000|2024-02-06 10:20:00|48.01|45.81|47.95|45.75|48.04|45.84|47.92|45.72|0
1707215100000|2024-02-06 10:25:00|47.96|45.76|48.06|45.86|48.18|45.98|47.95|45.75|0
1707215400000|2024-02-06 10:30:00|48.03|45.83|48.26|46.06|48.29|46.09|48.03|45.83|0
1707215700000|2024-02-06 10:35:00|48.28|46.08|48.12|45.92|48.28|46.08|48.12|45.92|0
1707216000000|2024-02-06 10:40:00|48.15|45.95|48.06|45.86|48.17|45.97|48.03|45.83|0
1707216300000|2024-02-06 10:45:00|48.07|45.87|48.04|45.84|48.14|45.94|48.03|45.83|0
1707216600000|2024-02-06 10:50:00|48.06|45.86|47.86|45.66|48.06|45.86|47.8|45.6|0
1707216900000|2024-02-06 10:55:00|47.89|45.69|47.86|45.66|47.97|45.77|47.86|45.66|0
1707217200000|2024-02-06 11:00:00|47.89|45.69|47.8|45.6|47.89|45.69|47.77|45.57|0
1707217500000|2024-02-06 11:05:00|47.83|45.63|47.94|45.74|47.97|45.77|47.8|45.6|0
1707217800000|2024-02-06 11:10:00|47.91|45.71|48.08|45.88|48.17|45.97|47.91|45.71|0
1707218100000|2024-02-06 11:15:00|48.11|45.91|48.08|45.88|48.19|45.99|48.07|45.87|0
1707218400000|2024-02-06 11:20:00|48.11|45.91|47.96|45.76|48.11|45.91|47.88|45.68|0
1707218700000|2024-02-06 11:25:00|47.98|45.78|47.96|45.76|47.99|45.79|47.91|45.71|0
1707219000000|2024-02-06 11:30:00|47.99|45.79|48.3|46.1|48.3|46.1|47.96|45.76|0
1707219300000|2024-02-06 11:35:00|48.28|46.08|48.65|46.45|48.65|46.45|48.28|46.08|0
1707219600000|2024-02-06 11:40:00|48.59|46.39|48.56|46.36|48.65|46.45|48.33|46.13|0
1707219900000|2024-02-06 11:45:00|48.55|46.35|48.53|46.33|48.65|46.45|48.47|46.27|0
1707220200000|2024-02-06 11:50:00|48.52|46.32|48.33|46.13|48.53|46.33|48.33|46.13|0
1707220500000|2024-02-06 11:55:00|48.34|46.14|48.24|46.04|48.37|46.17|48.24|46.04|0
1707220800000|2024-02-06 12:00:00|48.27|46.07|48.21|46.01|48.3|46.1|48.16|45.96|0
1707221100000|2024-02-06 12:05:00|48.18|45.98|48.27|46.07|48.35|46.15|48.15|45.95|0
1707221400000|2024-02-06 12:10:00|48.25|46.05|48.24|46.04|48.38|46.18|48.18|45.98|0
1707221700000|2024-02-06 12:15:00|48.27|46.07|48.29|46.09|48.35|46.15|48.21|46.01|0
1707222000000|2024-02-06 12:20:00|48.35|46.15|48.55|46.35|48.55|46.35|48.32|46.12|0
1707222300000|2024-02-06 12:25:00|48.52|46.32|48.55|46.35|48.67|46.47|48.49|46.29|0
1707222600000|2024-02-06 12:30:00|48.52|46.32|47.64|45.44|48.58|46.38|47.35|45.15|0
1707222900000|2024-02-06 12:35:00|47.67|45.47|47.5|45.3|47.67|45.47|47.5|45.3|0
1707223200000|2024-02-06 12:40:00|47.47|45.27|47.22|45.02|47.5|45.3|47.22|45.02|0
1707223500000|2024-02-06 12:45:00|47.16|44.96|47.27|45.07|47.36|45.16|47.16|44.96|0
1707223800000|2024-02-06 12:50:00|47.26|45.06|47.27|45.07|47.34|45.14|47.19|44.99|0
1707224100000|2024-02-06 12:55:00|47.3|45.1|47.19|44.99|47.3|45.1|47.19|44.99|0
1707224400000|2024-02-06 13:00:00|47.2|45|46.99|44.79|47.27|45.07|46.99|44.79|0
1707224700000|2024-02-06 13:05:00|47.02|44.82|46.76|44.56|47.03|44.83|46.76|44.56|0
1707225000000|2024-02-06 13:10:00|46.73|44.53|46.71|44.51|47.58|45.38|46.68|44.48|0
1707225300000|2024-02-06 13:15:00|46.65|44.45|46.59|44.39|46.71|44.51|46.57|44.37|0
1707225600000|2024-02-06 13:20:00|46.57|44.37|46.57|44.37|46.71|44.51|46.51|44.31|0
1707225900000|2024-02-06 13:25:00|46.59|44.39|46.56|44.36|46.65|44.45|46.54|44.34|0
1707226200000|2024-02-06 13:30:00|46.59|44.39|46.65|44.45|46.68|44.48|46.48|44.28|0
1707226500000|2024-02-06 13:35:00|46.62|44.42|46.59|44.39|46.62|44.42|46.45|44.25|0
1707226800000|2024-02-06 13:40:00|46.56|44.36|46.48|44.28|46.59|44.39|46.45|44.25|0
1707227100000|2024-02-06 13:45:00|46.45|44.25|46.31|44.11|46.45|44.25|46.25|44.05|0
1707227400000|2024-02-06 13:50:00|46.28|44.08|47.11|44.91|47.14|44.94|46.28|44.08|0
1707227700000|2024-02-06 13:55:00|47.14|44.94|47.11|44.91|47.14|44.94|47|44.8|0
1707228000000|2024-02-06 14:00:00|47.08|44.88|46.91|44.71|47.08|44.88|46.91|44.71|0
1707228300000|2024-02-06 14:05:00|46.93|44.73|47.02|44.82|47.08|44.88|46.83|44.63|0
1707228600000|2024-02-06 14:10:00|47|44.8|46.88|44.68|47.02|44.82|46.86|44.66|0
1707228900000|2024-02-06 14:15:00|46.9|44.7|46.88|44.68|46.97|44.77|46.85|44.65|0
1707229200000|2024-02-06 14:20:00|46.85|44.65|46.8|44.6|46.88|44.68|46.77|44.57|0
1707229500000|2024-02-06 14:25:00|46.82|44.62|46.94|44.74|47.02|44.82|46.8|44.6|0
1707229800000|2024-02-06 14:30:00|46.82|44.62|46.6|44.4|47.19|44.99|46.41|44.21|0
1707230100000|2024-02-06 14:35:00|46.66|44.46|46.77|44.57|47.07|44.87|46.6|44.4|0
1707230400000|2024-02-06 14:40:00|46.74|44.54|46.24|44.04|46.77|44.57|46.24|44.04|0
1707230700000|2024-02-06 14:45:00|46.29|44.09|47.22|45.02|47.44|45.24|46.02|43.82|0
1707231000000|2024-02-06 14:50:00|47.19|44.99|47.53|45.33|47.95|45.75|47.19|44.99|0
1707231300000|2024-02-06 14:55:00|47.55|45.35|48.29|46.09|48.32|46.12|47.47|45.27|0
1707231600000|2024-02-06 15:00:00|48.37|46.17|47.43|45.23|48.52|46.32|47.2|45|0
1707231900000|2024-02-06 15:05:00|47.4|45.2|47.46|45.26|47.74|45.54|47.34|45.14|0
1707232200000|2024-02-06 15:10:00|47.48|45.28|47.85|45.65|47.94|45.74|47.48|45.28|0
1707232500000|2024-02-06 15:15:00|47.94|45.74|47.23|45.03|47.99|45.79|47.06|44.86|0
1707232800000|2024-02-06 15:20:00|47.17|44.97|47.85|45.65|47.91|45.71|47.17|44.97|0
1707233100000|2024-02-06 15:25:00|47.82|45.62|47.75|45.55|48.16|45.96|47.25|45.05|0
1707233400000|2024-02-06 15:30:00|47.66|45.46|47.27|45.07|47.78|45.58|47.27|45.07|0
1707233700000|2024-02-06 15:35:00|47.21|45.01|47.18|44.98|47.21|45.01|46.9|44.7|0
1707234000000|2024-02-06 15:40:00|47.15|44.95|47.32|45.12|47.6|45.4|47.1|44.9|0
1707234300000|2024-02-06 15:45:00|47.29|45.09|47.49|45.29|47.52|45.32|47.07|44.87|0
1707234600000|2024-02-06 15:50:00|47.46|45.26|47.2|45|47.69|45.49|47.2|45|0
1707234900000|2024-02-06 15:55:00|47.18|44.98|47.25|45.05|47.34|45.14|47.06|44.86|0
1707235200000|2024-02-06 16:00:00|47.26|45.06|47.4|45.2|47.63|45.43|47.15|44.95|0
1707235500000|2024-02-06 16:05:00|47.37|45.17|47.2|45|47.43|45.23|46.84|44.64|0
1707235800000|2024-02-06 16:10:00|47.14|44.94|47.82|45.62|47.97|45.77|46.92|44.72|0
1707236100000|2024-02-06 16:15:00|47.81|45.61|47.34|45.14|47.81|45.61|47.34|45.14|0
1707236400000|2024-02-06 16:20:00|47.31|45.11|47.06|44.86|47.43|45.23|47.06|44.86|0
1707236700000|2024-02-06 16:25:00|47.03|44.83|47.14|44.94|47.34|45.14|46.98|44.78|0
1707237000000|2024-02-06 16:30:00|47.09|44.89|47.57|45.37|47.65|45.45|47.06|44.86|0
1707237300000|2024-02-06 16:35:00|47.6|45.4|47.65|45.45|48.02|45.82|47.54|45.34|0
1707237600000|2024-02-06 16:40:00|47.68|45.48|47.88|45.68|48.02|45.82|47.57|45.37|0
1707237900000|2024-02-06 16:45:00|47.91|45.71|47.64|45.44|48.59|46.39|47.53|45.33|0
1707238200000|2024-02-06 16:50:00|47.67|45.47|47.56|45.36|47.9|45.7|47.47|45.27|0
1707238500000|2024-02-06 16:55:00|47.59|45.39|47.78|45.58|47.78|45.58|47.53|45.33|0
1707238800000|2024-02-06 17:00:00|47.81|45.61|47.75|45.55|47.98|45.78|47.53|45.33|0
1707239100000|2024-02-06 17:05:00|47.73|45.53|47.72|45.52|47.87|45.67|47.61|45.41|0
1707239400000|2024-02-06 17:10:00|47.67|45.47|48.31|46.11|48.4|46.2|47.64|45.44|0
1707239700000|2024-02-06 17:15:00|48.25|46.05|48.14|45.94|48.31|46.11|47.88|45.68|0
1707240000000|2024-02-06 17:20:00|48.16|45.96|48.25|46.05|48.42|46.22|48.16|45.96|0
1707240300000|2024-02-06 17:25:00|48.26|46.06|47.57|45.37|48.28|46.08|47.55|45.35|0
1707240600000|2024-02-06 17:30:00|47.54|45.34|47.76|45.56|48.05|45.85|47.51|45.31|0
1707240900000|2024-02-06 17:35:00|47.78|45.58|48.02|45.82|48.16|45.96|47.73|45.53|0
1707241200000|2024-02-06 17:40:00|48.05|45.85|47.9|45.7|48.13|45.93|47.88|45.68|0
1707241500000|2024-02-06 17:45:00|47.88|45.68|48.33|46.13|48.47|46.27|47.88|45.68|0
1707241800000|2024-02-06 17:50:00|48.42|46.22|48.33|46.13|48.42|46.22|48.04|45.84|0
1707242100000|2024-02-06 17:55:00|48.3|46.1|48.3|46.1|48.33|46.13|48.04|45.84|0
1707242400000|2024-02-06 18:00:00|48.27|46.07|47.9|45.7|48.39|46.19|47.9|45.7|0
1707242700000|2024-02-06 18:05:00|47.87|45.67|47.51|45.31|47.93|45.73|47.35|45.15|0
1707243000000|2024-02-06 18:10:00|47.49|45.29|47.84|45.64|48.03|45.83|47.49|45.29|0
1707243300000|2024-02-06 18:15:00|47.85|45.65|47.82|45.62|48|45.8|47.49|45.29|0
1707243600000|2024-02-06 18:20:00|47.85|45.65|47.94|45.74|47.97|45.77|47.74|45.54|0
1707243900000|2024-02-06 18:25:00|47.91|45.71|47.54|45.34|47.97|45.77|47.48|45.28|0
1707244200000|2024-02-06 18:30:00|47.51|45.31|47.31|45.11|47.54|45.34|47.23|45.03|0
1707244500000|2024-02-06 18:35:00|47.34|45.14|47.03|44.83|47.4|45.2|46.97|44.77|0
1707244800000|2024-02-06 18:40:00|47|44.8|47.43|45.23|47.51|45.31|46.97|44.77|0
1707245100000|2024-02-06 18:45:00|47.4|45.2|47.26|45.06|47.51|45.31|47.23|45.03|0
1707245400000|2024-02-06 18:50:00|47.28|45.08|47.42|45.22|47.42|45.22|47.23|45.03|0
1707245700000|2024-02-06 18:55:00|47.4|45.2|47.23|45.03|47.41|45.21|47.2|45|0
1707246000000|2024-02-06 19:00:00|47.2|45|47.59|45.39|47.73|45.53|47.17|44.97|0
1707246300000|2024-02-06 19:05:00|47.56|45.36|47.67|45.47|48.59|46.39|47.53|45.33|0
1707246600000|2024-02-06 19:10:00|47.7|45.5|47.92|45.72|47.92|45.72|47.67|45.47|0
1707246900000|2024-02-06 19:15:00|47.9|45.7|47.78|45.58|48.04|45.84|47.69|45.49|0
1707247200000|2024-02-06 19:20:00|47.81|45.61|47.49|45.29|47.84|45.64|47.33|45.13|0
1707247500000|2024-02-06 19:25:00|47.55|45.35|47.58|45.38|47.72|45.52|47.35|45.15|0
1707247800000|2024-02-06 19:30:00|47.55|45.35|47.35|45.15|47.58|45.38|47.27|45.07|0
1707248100000|2024-02-06 19:35:00|47.32|45.12|47.75|45.55|47.8|45.6|47.27|45.07|0
1707248400000|2024-02-06 19:40:00|47.72|45.52|47.49|45.29|47.83|45.63|47.46|45.26|0
1707248700000|2024-02-06 19:45:00|47.46|45.26|47.17|44.97|47.8|45.6|47.14|44.94|0
1707249000000|2024-02-06 19:50:00|47.14|44.94|47.11|44.91|47.36|45.16|47.08|44.88|0
1707249300000|2024-02-06 19:55:00|47.09|44.89|46.85|44.65|47.11|44.91|46.72|44.52|0
1707249600000|2024-02-06 20:00:00|46.83|44.63|46.85|44.65|46.91|44.71|46.74|44.54|0
1707249900000|2024-02-06 20:05:00|46.8|44.6|46.63|44.43|46.8|44.6|46.44|44.24|0
1707250200000|2024-02-06 20:10:00|46.66|44.46|46.6|44.4|46.77|44.57|46.54|44.34|0
1707250500000|2024-02-06 20:15:00|46.57|44.37|46.77|44.57|46.99|44.79|46.57|44.37|0
1707250800000|2024-02-06 20:20:00|46.74|44.54|46.91|44.71|46.99|44.79|46.61|44.41|0
1707251100000|2024-02-06 20:25:00|46.93|44.73|46.88|44.68|47.05|44.85|46.71|44.51|0
1707251400000|2024-02-06 20:30:00|46.85|44.65|47.21|45.01|47.41|45.21|46.79|44.59|0
1707251700000|2024-02-06 20:35:00|47.24|45.04|47.32|45.12|47.38|45.18|47.01|44.81|0
1707252000000|2024-02-06 20:40:00|47.3|45.1|47.12|44.92|47.35|45.15|46.93|44.73|0
1707252300000|2024-02-06 20:45:00|47.1|44.9|46.87|44.67|47.21|45.01|46.73|44.53|0
1707252600000|2024-02-06 20:50:00|46.84|44.64|46.66|44.46|47.18|44.98|46.54|44.34|0
1707252900000|2024-02-06 20:55:00|46.52|44.32|46.33|44.13|46.69|44.49|46.08|43.88|0
1707253200000|2024-02-06 21:00:00|46.42|44.22|46.64|44.44|46.64|44.44|46.18|43.98|0
1707253500000|2024-02-06 21:05:00|46.61|44.41|46.86|44.66|46.86|44.66|46.58|44.38|0
1707253800000|2024-02-06 21:10:00|46.89|44.69|46.89|44.69|46.97|44.77|46.77|44.57|0
1707254100000|2024-02-06 21:15:00|47.04|44.64|47.04|44.64|47.07|44.67|46.98|44.58|0
1707254400000|2024-02-06 21:20:00|47.01|44.61|46.9|44.5|47.01|44.61|46.84|44.44|0
1707254700000|2024-02-06 21:25:00|46.87|44.47|46.93|44.53|46.95|44.55|46.87|44.47|0
1707255000000|2024-02-06 21:30:00|46.9|44.5|46.42|44.02|46.93|44.53|46.42|44.02|0
1707255300000|2024-02-06 21:35:00|46.39|43.99|46.42|44.02|46.42|44.02|46.36|43.96|0
1707255600000|2024-02-06 21:40:00|46.45|44.05|46.53|44.13|46.53|44.13|46.45|44.05|0
1707255900000|2024-02-06 21:45:00|46.5|44.1|46.47|44.07|46.53|44.13|46.44|44.04|0
1707256200000|2024-02-06 21:50:00|46.44|44.04|46.44|44.04|46.47|44.07|46.42|44.02|0
1707256500000|2024-02-06 21:55:00|46.41|44.01|46.26|43.86|46.41|44.01|46.26|43.86|0
1707256800000|2024-02-06 22:00:00|46.28|43.88|46.27|43.87|46.28|43.88|46.27|43.87|0
1707257100000|2024-02-06 22:05:00|46.28|43.88|46.28|43.88|46.28|43.88|46.28|43.88|0
1707257400000|2024-02-06 22:10:00|46.25|43.85|46.25|43.85|46.25|43.85|46.25|43.85|0
1707257700000|2024-02-06 22:15:00|46.27|43.87|46.29|43.89|46.29|43.89|46.27|43.87|0
1707258000000|2024-02-06 22:20:00|46.28|43.88|46.24|43.84|46.28|43.88|46.23|43.83|0
1707258300000|2024-02-06 22:25:00|46.19|43.79|46.2|43.8|46.24|43.84|46.16|43.76|0
1707258600000|2024-02-06 22:30:00|46.22|43.82|46.21|43.81|46.22|43.82|46.2|43.8|0
1707259200000|2024-02-06 22:40:00|46.2|43.8|46.23|43.83|46.23|43.83|46.2|43.8|0
1707259500000|2024-02-06 22:45:00|46.24|43.84|46.27|43.87|46.29|43.89|46.22|43.82|0
1707259800000|2024-02-06 22:50:00|46.29|43.89|46.26|43.86|46.3|43.9|46.26|43.86|0
1707260100000|2024-02-06 22:55:00|46.27|43.87|46.28|43.88|46.3|43.9|46.27|43.87|0
1707260400000|2024-02-06 23:00:00|46.33|43.93|46.12|43.72|46.33|43.93|46.1|43.7|0
1707260700000|2024-02-06 23:05:00|46.14|43.74|46.12|43.72|46.19|43.79|46.12|43.72|0
1707261000000|2024-02-06 23:10:00|46.09|43.69|46.01|43.61|46.09|43.69|45.98|43.58|0
1707261300000|2024-02-06 23:15:00|45.98|43.58|45.98|43.58|46.04|43.64|45.95|43.55|0
1707261600000|2024-02-06 23:20:00|45.97|43.57|46.09|43.69|46.09|43.69|45.95|43.55|0
1707261900000|2024-02-06 23:25:00|46.11|43.71|46.14|43.74|46.17|43.77|46.09|43.69|0
1707262200000|2024-02-06 23:30:00|46.12|43.72|46.09|43.69|46.14|43.74|46.06|43.66|0
1707262500000|2024-02-06 23:35:00|46.12|43.72|46.01|43.61|46.14|43.74|45.98|43.58|0
1707262800000|2024-02-06 23:40:00|45.99|43.59|46.09|43.69|46.09|43.69|45.98|43.58|0
1707263100000|2024-02-06 23:45:00|46.11|43.71|46.2|43.8|46.2|43.8|46.11|43.71|0
1707263400000|2024-02-06 23:50:00|46.22|43.82|46.17|43.77|46.22|43.82|46.08|43.68|0
1707263700000|2024-02-06 23:55:00|46.14|43.74|46.17|43.77|46.22|43.82|46.14|43.74|0
1707264000000|2024-02-07 00:00:00|46.14|43.74|46.22|43.82|46.27|43.87|46.11|43.71|0
1707264300000|2024-02-07 00:05:00|46.23|43.83|46.22|43.82|46.3|43.9|46.19|43.79|0
1707264600000|2024-02-07 00:10:00|46.19|43.79|46.22|43.82|46.25|43.85|46.16|43.76|0
1707264900000|2024-02-07 00:15:00|46.24|43.84|46.16|43.76|46.24|43.84|46.15|43.75|0
1707265200000|2024-02-07 00:20:00|46.19|43.79|46.06|43.66|46.19|43.79|46.02|43.62|0
1707265500000|2024-02-07 00:25:00|46.05|43.65|46.1|43.7|46.13|43.73|46.05|43.65|0
1707265800000|2024-02-07 00:30:00|46.08|43.68|46.05|43.65|46.08|43.68|46.02|43.62|0
1707266100000|2024-02-07 00:35:00|46.07|43.67|46.13|43.73|46.16|43.76|46.07|43.67|0
1707266400000|2024-02-07 00:40:00|46.1|43.7|46.13|43.73|46.13|43.73|46.07|43.67|0
1707266700000|2024-02-07 00:45:00|46.11|43.71|46.15|43.75|46.15|43.75|46.07|43.67|0
1707267000000|2024-02-07 00:50:00|46.18|43.78|46.15|43.75|46.26|43.86|46.15|43.75|0
1707267300000|2024-02-07 00:55:00|46.13|43.73|46.1|43.7|46.13|43.73|46.08|43.68|0
1707267600000|2024-02-07 01:00:00|46.07|43.67|45.89|43.49|46.07|43.67|45.85|43.45|0
1707267900000|2024-02-07 01:05:00|45.79|43.39|45.44|43.04|45.79|43.39|45.44|43.04|0
1707268200000|2024-02-07 01:10:00|45.36|42.96|45.41|43.01|45.41|43.01|45.33|42.93|0
1707268500000|2024-02-07 01:15:00|45.34|43.14|45.28|43.08|45.36|43.16|45.26|43.06|0
1707268800000|2024-02-07 01:20:00|45.25|43.05|44.96|42.76|45.28|43.08|44.93|42.73|0
1707269100000|2024-02-07 01:25:00|45.01|42.81|45.14|42.94|45.14|42.94|45.01|42.81|0
1707269400000|2024-02-07 01:30:00|45.17|42.97|45.09|42.89|45.17|42.97|45.06|42.86|0
1707269700000|2024-02-07 01:35:00|45.04|42.84|45.02|42.82|45.09|42.89|44.98|42.78|0
1707270000000|2024-02-07 01:40:00|45.03|42.83|45.09|42.89|45.11|42.91|44.98|42.78|0
1707270300000|2024-02-07 01:45:00|45.11|42.91|45.14|42.94|45.21|43.01|45.11|42.91|0
1707270600000|2024-02-07 01:50:00|45.17|42.97|45.3|43.1|45.3|43.1|45.11|42.91|0
1707270900000|2024-02-07 01:55:00|45.33|43.13|45.46|43.26|45.49|43.29|45.3|43.1|0
1707271200000|2024-02-07 02:00:00|45.49|43.29|45.38|43.18|45.49|43.29|45.35|43.15|0
1707271500000|2024-02-07 02:05:00|45.39|43.19|45.43|43.23|45.46|43.26|45.38|43.18|0
1707271800000|2024-02-07 02:10:00|45.46|43.26|45.42|43.22|45.46|43.26|45.39|43.19|0
1707272100000|2024-02-07 02:15:00|45.41|43.21|45.35|43.15|45.41|43.21|45.32|43.12|0
1707272400000|2024-02-07 02:20:00|45.34|43.14|45.4|43.2|45.4|43.2|45.3|43.1|0
1707272700000|2024-02-07 02:25:00|45.38|43.18|45.35|43.15|45.43|43.23|45.35|43.15|0
1707273000000|2024-02-07 02:30:00|45.37|43.17|45.4|43.2|45.4|43.2|45.37|43.17|0
1707273300000|2024-02-07 02:35:00|45.46|43.26|45.43|43.23|45.51|43.31|45.4|43.2|0
1707273600000|2024-02-07 02:40:00|45.4|43.2|45.45|43.25|45.48|43.28|45.4|43.2|0
1707273900000|2024-02-07 02:45:00|45.43|43.23|45.45|43.25|45.48|43.28|45.42|43.22|0
1707274200000|2024-02-07 02:50:00|45.42|43.22|45.37|43.17|45.42|43.22|45.37|43.17|0
1707274500000|2024-02-07 02:55:00|45.4|43.2|45.31|43.11|45.4|43.2|45.31|43.11|0
1707274800000|2024-02-07 03:00:00|45.29|43.09|45.37|43.17|45.37|43.17|45.23|43.03|0
1707275100000|2024-02-07 03:05:00|45.34|43.14|45.34|43.14|45.37|43.17|45.31|43.11|0
1707275400000|2024-02-07 03:10:00|45.35|43.15|45.36|43.16|45.42|43.22|45.34|43.14|0
1707275700000|2024-02-07 03:15:00|45.39|43.19|45.36|43.16|45.42|43.22|45.36|43.16|0
1707276000000|2024-02-07 03:20:00|45.39|43.19|45.39|43.19|45.42|43.22|45.36|43.16|0
1707276300000|2024-02-07 03:25:00|45.42|43.22|45.42|43.22|45.5|43.3|45.42|43.22|0
1707276600000|2024-02-07 03:30:00|45.44|43.24|45.5|43.3|45.52|43.32|45.44|43.24|0
1707276900000|2024-02-07 03:35:00|45.47|43.27|45.55|43.35|45.55|43.35|45.47|43.27|0
1707277200000|2024-02-07 03:40:00|45.56|43.36|45.58|43.38|45.6|43.4|45.52|43.32|0
1707277500000|2024-02-07 03:45:00|45.6|43.4|45.6|43.4|45.63|43.43|45.55|43.35|0
1707277800000|2024-02-07 03:50:00|45.57|43.37|45.66|43.46|45.68|43.48|45.57|43.37|0
1707278100000|2024-02-07 03:55:00|45.63|43.43|45.76|43.56|45.76|43.56|45.63|43.43|0
1707278400000|2024-02-07 04:00:00|45.79|43.59|45.82|43.62|45.82|43.62|45.74|43.54|0
1707278700000|2024-02-07 04:05:00|45.84|43.64|45.79|43.59|45.9|43.7|45.79|43.59|0
1707279000000|2024-02-07 04:10:00|45.82|43.62|45.9|43.7|45.9|43.7|45.79|43.59|0
1707279300000|2024-02-07 04:15:00|45.87|43.67|45.79|43.59|45.87|43.67|45.79|43.59|0
1707279600000|2024-02-07 04:20:00|45.77|43.57|45.84|43.64|45.84|43.64|45.76|43.56|0
1707279900000|2024-02-07 04:25:00|45.81|43.61|45.78|43.58|45.81|43.61|45.76|43.56|0
1707280200000|2024-02-07 04:30:00|45.76|43.56|45.78|43.58|45.81|43.61|45.76|43.56|0
1707280500000|2024-02-07 04:35:00|45.81|43.61|45.78|43.58|45.84|43.64|45.75|43.55|0
1707280800000|2024-02-07 04:40:00|45.75|43.55|45.78|43.58|45.81|43.61|45.75|43.55|0
1707281100000|2024-02-07 04:45:00|45.75|43.55|45.81|43.61|45.83|43.63|45.75|43.55|0
1707281400000|2024-02-07 04:50:00|45.83|43.63|45.78|43.58|45.83|43.63|45.75|43.55|0
1707281700000|2024-02-07 04:55:00|45.75|43.55|45.78|43.58|45.81|43.61|45.75|43.55|0
1707282000000|2024-02-07 05:00:00|45.8|43.6|45.78|43.58|45.83|43.63|45.75|43.55|0
1707282300000|2024-02-07 05:05:00|45.8|43.6|45.86|43.66|45.89|43.69|45.78|43.58|0
1707282600000|2024-02-07 05:10:00|45.88|43.68|45.86|43.66|45.88|43.68|45.83|43.63|0
1707282900000|2024-02-07 05:15:00|45.83|43.63|45.8|43.6|45.84|43.64|45.75|43.55|0
1707283200000|2024-02-07 05:20:00|45.77|43.57|45.83|43.63|45.83|43.63|45.77|43.57|0
1707283500000|2024-02-07 05:25:00|45.8|43.6|45.8|43.6|45.83|43.63|45.8|43.6|0
1707283800000|2024-02-07 05:30:00|45.78|43.58|45.91|43.71|45.91|43.71|45.72|43.52|0
1707284100000|2024-02-07 05:35:00|45.89|43.69|45.93|43.73|45.96|43.76|45.88|43.68|0
1707284400000|2024-02-07 05:40:00|45.96|43.76|45.88|43.68|45.96|43.76|45.88|43.68|0
1707284700000|2024-02-07 05:45:00|45.85|43.65|45.82|43.62|45.88|43.68|45.82|43.62|0
1707285000000|2024-02-07 05:50:00|45.79|43.59|45.79|43.59|45.82|43.62|45.77|43.57|0
1707285300000|2024-02-07 05:55:00|45.77|43.57|45.76|43.56|45.82|43.62|45.76|43.56|0
1707285600000|2024-02-07 06:00:00|45.78|43.58|45.79|43.59|45.87|43.67|45.76|43.56|0
1707285900000|2024-02-07 06:05:00|45.82|43.62|45.82|43.62|45.84|43.64|45.79|43.59|0
1707286200000|2024-02-07 06:10:00|45.84|43.64|45.82|43.62|45.84|43.64|45.79|43.59|0
1707286500000|2024-02-07 06:15:00|45.84|43.64|45.79|43.59|45.84|43.64|45.76|43.56|0
1707286800000|2024-02-07 06:20:00|45.81|43.61|45.81|43.61|45.81|43.61|45.76|43.56|0
1707287100000|2024-02-07 06:25:00|45.84|43.64|46.14|43.94|46.14|43.94|45.84|43.64|0
1707287400000|2024-02-07 06:30:00|46.2|44|46.03|43.83|46.22|44.02|46|43.8|0
1707287700000|2024-02-07 06:35:00|46|43.8|45.89|43.69|46.03|43.83|45.89|43.69|0
1707288000000|2024-02-07 06:40:00|45.84|43.64|45.95|43.75|45.95|43.75|45.81|43.61|0
1707288300000|2024-02-07 06:45:00|45.97|43.77|45.92|43.72|45.97|43.77|45.89|43.69|0
1707288600000|2024-02-07 06:50:00|45.94|43.74|45.94|43.74|46|43.8|45.86|43.66|0
1707288900000|2024-02-07 06:55:00|45.97|43.77|45.85|43.65|45.97|43.77|45.81|43.61|0
1707289200000|2024-02-07 07:00:00|45.83|43.63|45.83|43.63|45.89|43.69|45.75|43.55|0
1707289500000|2024-02-07 07:05:00|45.89|43.69|45.94|43.74|45.94|43.74|45.79|43.59|0
1707289800000|2024-02-07 07:10:00|45.91|43.71|45.88|43.68|45.91|43.71|45.83|43.63|0
1707290100000|2024-02-07 07:15:00|45.91|43.71|45.83|43.63|45.94|43.74|45.8|43.6|0
1707290400000|2024-02-07 07:20:00|45.86|43.66|45.99|43.79|45.99|43.79|45.83|43.63|0
1707290700000|2024-02-07 07:25:00|45.96|43.76|45.91|43.71|45.98|43.78|45.81|43.61|0
1707291000000|2024-02-07 07:30:00|45.94|43.74|46.1|43.9|46.16|43.96|45.94|43.74|0
1707291300000|2024-02-07 07:35:00|46.13|43.93|46.1|43.9|46.15|43.95|46.07|43.87|0
1707291600000|2024-02-07 07:40:00|46.13|43.93|46.1|43.9|46.13|43.93|46.04|43.84|0
1707291900000|2024-02-07 07:45:00|46.11|43.91|46.12|43.92|46.18|43.98|46.07|43.87|0
1707292200000|2024-02-07 07:50:00|46.1|43.9|46.05|43.85|46.18|43.98|46.05|43.85|0
1707292500000|2024-02-07 07:55:00|46.07|43.87|46.07|43.87|46.12|43.92|46.04|43.84|0
1707292800000|2024-02-07 08:00:00|46.04|43.84|46.35|44.15|46.4|44.2|45.96|43.76|0
1707293100000|2024-02-07 08:05:00|46.32|44.12|46.35|44.15|46.43|44.23|46.32|44.12|0
1707293400000|2024-02-07 08:10:00|46.36|44.16|46.43|44.23|46.48|44.28|46.29|44.09|0
1707293700000|2024-02-07 08:15:00|46.4|44.2|46.43|44.23|46.43|44.23|46.29|44.09|0
1707294000000|2024-02-07 08:20:00|46.45|44.25|46.54|44.34|46.54|44.34|46.4|44.2|0
1707294300000|2024-02-07 08:25:00|46.51|44.31|46.42|44.22|46.51|44.31|46.42|44.22|0
1707294600000|2024-02-07 08:30:00|46.4|44.2|46.4|44.2|46.45|44.25|46.37|44.17|0
1707294900000|2024-02-07 08:35:00|46.42|44.22|46.31|44.11|46.42|44.22|46.26|44.06|0
1707295200000|2024-02-07 08:40:00|46.34|44.14|46.37|44.17|46.37|44.17|46.26|44.06|0
1707295500000|2024-02-07 08:45:00|46.34|44.14|46.34|44.14|46.42|44.22|46.31|44.11|0
1707295800000|2024-02-07 08:50:00|46.31|44.11|46.25|44.05|46.34|44.14|46.25|44.05|0
1707296100000|2024-02-07 08:55:00|46.27|44.07|46.2|44|46.28|44.08|46.2|44|0
1707296400000|2024-02-07 09:00:00|46.22|44.02|46.28|44.08|46.33|44.13|46.2|44|0
1707296700000|2024-02-07 09:05:00|46.31|44.11|46.33|44.13|46.39|44.19|46.28|44.08|0
1707297000000|2024-02-07 09:10:00|46.36|44.16|46.28|44.08|46.36|44.16|46.25|44.05|0
1707297300000|2024-02-07 09:15:00|46.29|44.09|46.25|44.05|46.33|44.13|46.19|43.99|0
1707297600000|2024-02-07 09:20:00|46.19|43.99|46.03|43.83|46.25|44.05|46.03|43.83|0
1707297900000|2024-02-07 09:25:00|46|43.8|46.16|43.96|46.16|43.96|45.97|43.77|0
1707298200000|2024-02-07 09:30:00|46.13|43.93|46.05|43.85|46.16|43.96|46|43.8|0
1707298500000|2024-02-07 09:35:00|46.08|43.88|46.19|43.99|46.24|44.04|46.05|43.85|0
1707298800000|2024-02-07 09:40:00|46.16|43.96|46.08|43.88|46.16|43.96|46.05|43.85|0
1707299100000|2024-02-07 09:45:00|46.1|43.9|46.16|43.96|46.24|44.04|45.99|43.79|0
1707299400000|2024-02-07 09:50:00|46.18|43.98|46.05|43.85|46.21|44.01|46.02|43.82|0
1707299700000|2024-02-07 09:55:00|46.07|43.87|46.05|43.85|46.1|43.9|45.99|43.79|0
1707300000000|2024-02-07 10:00:00|46.02|43.82|46.13|43.93|46.13|43.93|46.02|43.82|0
1707300300000|2024-02-07 10:05:00|46.07|43.87|46.04|43.84|46.13|43.93|45.99|43.79|0
1707300600000|2024-02-07 10:10:00|46.02|43.82|46.07|43.87|46.07|43.87|46.01|43.81|0
1707300900000|2024-02-07 10:15:00|46.06|43.86|46.07|43.87|46.15|43.95|46.04|43.84|0
1707301200000|2024-02-07 10:20:00|46.1|43.9|46.09|43.89|46.1|43.9|46.01|43.81|0
1707301500000|2024-02-07 10:25:00|46.07|43.87|46.09|43.89|46.12|43.92|46.07|43.87|0
1707301800000|2024-02-07 10:30:00|46.12|43.92|46.26|44.06|46.26|44.06|46.09|43.89|0
1707302100000|2024-02-07 10:35:00|46.27|44.07|46.38|44.18|46.45|44.25|46.27|44.07|0
1707302400000|2024-02-07 10:40:00|46.42|44.22|46.42|44.22|46.48|44.28|46.39|44.19|0
1707302700000|2024-02-07 10:45:00|46.44|44.24|46.53|44.33|46.53|44.33|46.39|44.19|0
1707303000000|2024-02-07 10:50:00|46.5|44.3|46.56|44.36|46.64|44.44|46.5|44.3|0
1707303300000|2024-02-07 10:55:00|46.54|44.34|46.5|44.3|46.56|44.36|46.42|44.22|0
1707303600000|2024-02-07 11:00:00|46.53|44.33|46.39|44.19|46.53|44.33|46.39|44.19|0
1707303900000|2024-02-07 11:05:00|46.42|44.22|46.36|44.16|46.44|44.24|46.36|44.16|0
1707304200000|2024-02-07 11:10:00|46.39|44.19|46.44|44.24|46.47|44.27|46.39|44.19|0
1707304500000|2024-02-07 11:15:00|46.46|44.26|46.36|44.16|46.46|44.26|46.36|44.16|0
1707304800000|2024-02-07 11:20:00|46.37|44.17|46.25|44.05|46.38|44.18|46.22|44.02|0
1707305100000|2024-02-07 11:25:00|46.22|44.02|46.16|43.96|46.27|44.07|46.16|43.96|0
1707305400000|2024-02-07 11:30:00|46.19|43.99|46.05|43.85|46.22|44.02|46.05|43.85|0
1707305700000|2024-02-07 11:35:00|46.08|43.88|46.02|43.82|46.16|43.96|46.02|43.82|0
1707306000000|2024-02-07 11:40:00|46.05|43.85|46.21|44.01|46.24|44.04|46.02|43.82|0
1707306300000|2024-02-07 11:45:00|46.19|43.99|46.21|44.01|46.27|44.07|46.16|43.96|0
1707306600000|2024-02-07 11:50:00|46.24|44.04|46.38|44.18|46.38|44.18|46.18|43.98|0
1707306900000|2024-02-07 11:55:00|46.35|44.15|46.16|43.96|46.38|44.18|46.16|43.96|0
1707307200000|2024-02-07 12:00:00|46.18|43.98|46.46|44.26|46.51|44.31|46.13|43.93|0
1707307500000|2024-02-07 12:05:00|46.43|44.23|46.35|44.15|46.46|44.26|46.32|44.12|0
1707307800000|2024-02-07 12:10:00|46.37|44.17|46.32|44.12|46.37|44.17|46.24|44.04|0
1707308100000|2024-02-07 12:15:00|46.34|44.14|46.37|44.17|46.46|44.26|46.32|44.12|0
1707308400000|2024-02-07 12:20:00|46.34|44.14|46.45|44.25|46.54|44.34|46.32|44.12|0
1707308700000|2024-02-07 12:25:00|46.48|44.28|46.09|43.89|46.48|44.28|46.09|43.89|0
1707309000000|2024-02-07 12:30:00|46.07|43.87|45.85|43.65|46.09|43.89|45.85|43.65|0
1707309300000|2024-02-07 12:35:00|45.83|43.63|45.71|43.51|45.87|43.67|45.68|43.48|0
1707309600000|2024-02-07 12:40:00|45.69|43.49|45.49|43.29|45.71|43.51|45.43|43.23|0
1707309900000|2024-02-07 12:45:00|45.43|43.23|45.32|43.12|45.43|43.23|45.32|43.12|0
1707310200000|2024-02-07 12:50:00|45.3|43.1|45.21|43.01|45.32|43.12|45.19|42.99|0
1707310500000|2024-02-07 12:55:00|45.24|43.04|45.19|42.99|45.3|43.1|45.13|42.93|0
1707310800000|2024-02-07 13:00:00|45.21|43.01|44.84|42.64|45.27|43.07|44.84|42.64|0
1707311100000|2024-02-07 13:05:00|44.78|42.58|44.7|42.5|44.92|42.72|44.67|42.47|0
1707311400000|2024-02-07 13:10:00|44.73|42.53|44.67|42.47|44.75|42.55|44.62|42.42|0
1707311700000|2024-02-07 13:15:00|44.65|42.45|44.59|42.39|44.65|42.45|44.51|42.31|0
1707312000000|2024-02-07 13:20:00|44.62|42.42|44.75|42.55|44.8|42.6|44.62|42.42|0
1707312300000|2024-02-07 13:25:00|44.78|42.58|44.58|42.38|44.8|42.6|44.54|42.34|0
1707312600000|2024-02-07 13:30:00|44.59|42.39|44.69|42.49|45.83|43.63|44.45|42.25|0
1707312900000|2024-02-07 13:35:00|44.66|42.46|44.5|42.3|44.74|42.54|44.47|42.27|0
1707313200000|2024-02-07 13:40:00|44.51|42.31|44.31|42.11|44.52|42.32|44.31|42.11|0
1707313500000|2024-02-07 13:45:00|44.34|42.14|44.44|42.24|44.44|42.24|44.31|42.11|0
1707313800000|2024-02-07 13:50:00|44.42|42.22|44.55|42.35|44.57|42.37|44.39|42.19|0
1707314100000|2024-02-07 13:55:00|44.57|42.37|44.49|42.29|44.57|42.37|44.44|42.24|0
1707314400000|2024-02-07 14:00:00|44.47|42.27|44.23|42.03|44.49|42.29|44.17|41.97|0
1707314700000|2024-02-07 14:05:00|44.2|42|43.99|41.79|44.2|42|43.96|41.76|0
1707315000000|2024-02-07 14:10:00|43.96|41.76|43.99|41.79|44.07|41.87|43.96|41.76|0
1707315300000|2024-02-07 14:15:00|44.01|41.81|43.96|41.76|44.04|41.84|43.91|41.71|0
1707315600000|2024-02-07 14:20:00|43.93|41.73|43.8|41.6|43.96|41.76|43.8|41.6|0
1707315900000|2024-02-07 14:25:00|43.83|41.63|43.69|41.49|43.9|41.7|43.67|41.47|0
1707316200000|2024-02-07 14:30:00|43.67|41.47|43.88|41.68|43.98|41.78|43.54|41.34|0
1707316500000|2024-02-07 14:35:00|43.9|41.7|44.09|41.89|44.09|41.89|43.74|41.54|0
1707316800000|2024-02-07 14:40:00|44.03|41.83|44.46|42.26|44.51|42.31|43.93|41.73|0
1707317100000|2024-02-07 14:45:00|44.43|42.23|43.98|41.78|44.62|42.42|43.98|41.78|0
1707317400000|2024-02-07 14:50:00|43.93|41.73|44.29|42.09|44.29|42.09|43.79|41.59|0
1707317700000|2024-02-07 14:55:00|44.32|42.12|44.13|41.93|44.64|42.44|44.13|41.93|0
1707318000000|2024-02-07 15:00:00|44.08|41.88|44.4|42.2|44.43|42.23|44.03|41.83|0
1707318300000|2024-02-07 15:05:00|44.37|42.17|43.97|41.77|44.5|42.3|43.87|41.67|0
1707318600000|2024-02-07 15:10:00|43.95|41.75|43.08|40.88|43.95|41.75|43.01|40.81|0
1707318900000|2024-02-07 15:15:00|43.11|40.91|44.39|42.19|44.44|42.24|42.59|40.39|0
1707319200000|2024-02-07 15:20:00|44.36|42.16|43.99|41.79|44.39|42.19|43.97|41.77|0
1707319500000|2024-02-07 15:25:00|43.97|41.77|43.45|41.25|44.12|41.92|43.42|41.22|0
1707319800000|2024-02-07 15:30:00|43.42|41.22|43.63|41.43|43.86|41.66|43.35|41.15|0
1707320100000|2024-02-07 15:35:00|43.6|41.4|44.1|41.9|44.17|41.97|43.6|41.4|0
1707320400000|2024-02-07 15:40:00|43.97|41.77|43.91|41.71|44.2|42|43.76|41.56|0
1707320700000|2024-02-07 15:45:00|43.89|41.69|43.75|41.55|44.02|41.82|43.68|41.48|0
1707321000000|2024-02-07 15:50:00|43.7|41.5|43.94|41.74|44.01|41.81|43.44|41.24|0
1707321300000|2024-02-07 15:55:00|43.99|41.79|44.14|41.94|44.38|42.18|43.99|41.79|0
1707321600000|2024-02-07 16:00:00|44.12|41.92|44.27|42.07|44.59|42.39|44.12|41.92|0
1707321900000|2024-02-07 16:05:00|44.25|42.05|43.88|41.68|44.4|42.2|43.83|41.63|0
1707322200000|2024-02-07 16:10:00|43.85|41.65|43.91|41.71|44.09|41.89|43.78|41.58|0
1707322500000|2024-02-07 16:15:00|43.88|41.68|44.19|41.99|44.24|42.04|43.8|41.6|0
1707322800000|2024-02-07 16:20:00|44.17|41.97|44.56|42.36|44.56|42.36|44.14|41.94|0
1707323100000|2024-02-07 16:25:00|44.48|42.28|44.32|42.12|44.51|42.31|44.11|41.91|0
1707323400000|2024-02-07 16:30:00|44.16|41.96|44.42|42.22|44.48|42.28|44.08|41.88|0
1707323700000|2024-02-07 16:35:00|44.45|42.25|42.84|40.64|44.56|42.36|42.81|40.61|0
1707324000000|2024-02-07 16:40:00|42.83|40.63|42.63|40.43|42.97|40.77|42.61|40.41|0
1707324300000|2024-02-07 16:45:00|42.61|40.41|42.79|40.59|42.86|40.66|42.56|40.36|0
1707324600000|2024-02-07 16:50:00|42.76|40.56|42.38|40.18|42.81|40.61|42.38|40.18|0
1707324900000|2024-02-07 16:55:00|42.35|40.15|42.32|40.12|42.4|40.2|42.1|39.9|0
1707325200000|2024-02-07 17:00:00|42.35|40.15|42.3|40.1|42.48|40.28|42.22|40.02|0
1707325500000|2024-02-07 17:05:00|42.32|40.12|42.19|39.99|42.4|40.2|42.19|39.99|0
1707325800000|2024-02-07 17:10:00|42.22|40.02|42.4|40.2|42.7|40.5|42.19|39.99|0
1707326100000|2024-02-07 17:15:00|42.42|40.22|42.19|39.99|42.47|40.27|42.09|39.89|0
1707326400000|2024-02-07 17:20:00|42.24|40.04|42.52|40.32|42.6|40.4|42.22|40.02|0
1707326700000|2024-02-07 17:25:00|42.55|40.35|42.62|40.42|42.73|40.53|42.47|40.27|0
1707327000000|2024-02-07 17:30:00|42.65|40.45|42.78|40.58|43.03|40.83|42.65|40.45|0
1707327300000|2024-02-07 17:35:00|42.8|40.6|42.9|40.7|43.01|40.81|42.67|40.47|0
1707327600000|2024-02-07 17:40:00|42.96|40.76|42.72|40.52|43.16|40.96|42.67|40.47|0
1707327900000|2024-02-07 17:45:00|42.75|40.55|42.72|40.52|42.85|40.65|42.57|40.37|0
1707328200000|2024-02-07 17:50:00|42.7|40.5|42.44|40.24|42.8|40.6|42.44|40.24|0
1707328500000|2024-02-07 17:55:00|42.41|40.21|42.39|40.19|42.51|40.31|42.36|40.16|0
1707328800000|2024-02-07 18:00:00|42.36|40.16|42.94|40.74|43.01|40.81|42.04|39.84|0
1707329100000|2024-02-07 18:05:00|42.91|40.71|42.57|40.37|42.94|40.74|42.55|40.35|0
1707329400000|2024-02-07 18:10:00|42.5|40.3|42.34|40.14|42.5|40.3|42.17|39.97|0
1707329700000|2024-02-07 18:15:00|42.27|40.07|42.22|40.02|42.42|40.22|42.09|39.89|0
1707330000000|2024-02-07 18:20:00|42.19|39.99|42.24|40.04|42.32|40.12|42.06|39.86|0
1707330300000|2024-02-07 18:25:00|42.29|40.09|41.91|39.71|42.29|40.09|41.89|39.69|0
1707330600000|2024-02-07 18:30:00|41.86|39.66|41.93|39.73|42.09|39.89|41.65|39.45|0
1707330900000|2024-02-07 18:35:00|41.96|39.76|41.96|39.76|42.16|39.96|41.88|39.68|0
1707331200000|2024-02-07 18:40:00|41.98|39.78|42.22|40.02|42.41|40.21|41.96|39.76|0
1707331500000|2024-02-07 18:45:00|42.24|40.04|42.11|39.91|42.41|40.21|42.08|39.88|0
1707331800000|2024-02-07 18:50:00|42.08|39.88|41.93|39.73|42.13|39.93|41.88|39.68|0
1707332100000|2024-02-07 18:55:00|41.9|39.7|42|39.8|42.11|39.91|41.83|39.63|0
1707332400000|2024-02-07 19:00:00|41.98|39.78|42.51|40.31|42.69|40.49|41.85|39.65|0
1707332700000|2024-02-07 19:05:00|42.53|40.33|42.46|40.26|42.61|40.41|42.43|40.23|0
1707333000000|2024-02-07 19:10:00|42.43|40.23|42.53|40.33|42.53|40.33|42.33|40.13|0
1707333300000|2024-02-07 19:15:00|42.58|40.38|42.76|40.56|42.76|40.56|42.4|40.2|0
1707333600000|2024-02-07 19:20:00|42.73|40.53|42.5|40.3|42.73|40.53|42.5|40.3|0
1707333900000|2024-02-07 19:25:00|42.48|40.28|42.66|40.46|42.75|40.55|42.48|40.28|0
1707334200000|2024-02-07 19:30:00|42.63|40.43|42.71|40.51|42.81|40.61|42.53|40.33|0
1707334500000|2024-02-07 19:35:00|42.68|40.48|42.58|40.38|42.81|40.61|42.53|40.33|0
1707334800000|2024-02-07 19:40:00|42.6|40.4|42.6|40.4|42.65|40.45|42.5|40.3|0
1707335100000|2024-02-07 19:45:00|42.58|40.38|42.4|40.2|42.63|40.43|42.25|40.05|0
1707335400000|2024-02-07 19:50:00|42.37|40.17|42.29|40.09|42.45|40.25|42.24|40.04|0
1707335700000|2024-02-07 19:55:00|42.32|40.12|42.27|40.07|42.37|40.17|42.24|40.04|0
1707336000000|2024-02-07 20:00:00|42.32|40.12|42.22|40.02|42.39|40.19|42.07|39.87|0
1707336300000|2024-02-07 20:05:00|42.19|39.99|42.32|40.12|42.39|40.19|42.12|39.92|0
1707336600000|2024-02-07 20:10:00|42.29|40.09|42.37|40.17|42.39|40.19|42.21|40.01|0
1707336900000|2024-02-07 20:15:00|42.39|40.19|42.39|40.19|42.67|40.47|42.26|40.06|0
1707337200000|2024-02-07 20:20:00|42.42|40.22|42.34|40.14|42.52|40.32|42.34|40.14|0
1707337500000|2024-02-07 20:25:00|42.36|40.16|42.41|40.21|42.44|40.24|42.31|40.11|0
1707337800000|2024-02-07 20:30:00|42.39|40.19|42.51|40.31|42.62|40.42|42.34|40.14|0
1707338100000|2024-02-07 20:35:00|42.54|40.34|42.39|40.19|42.56|40.36|42.31|40.11|0
1707338400000|2024-02-07 20:40:00|42.36|40.16|42.51|40.31|42.82|40.62|42.35|40.15|0
1707338700000|2024-02-07 20:45:00|42.54|40.34|42.71|40.51|42.77|40.57|42.44|40.24|0
1707339000000|2024-02-07 20:50:00|42.74|40.54|42.94|40.74|42.94|40.74|42.59|40.39|0
1707339300000|2024-02-07 20:55:00|42.92|40.72|42.48|40.28|42.94|40.74|42.43|40.23|0
1707339600000|2024-02-07 21:00:00|42.53|40.33|42.74|40.54|42.74|40.54|42.53|40.33|0
1707339900000|2024-02-07 21:05:00|42.71|40.51|42.76|40.56|42.79|40.59|42.71|40.51|0
1707340200000|2024-02-07 21:10:00|42.74|40.54|42.58|40.38|42.74|40.54|42.53|40.33|0
1707340500000|2024-02-07 21:15:00|42.71|40.31|42.76|40.36|42.81|40.41|42.63|40.23|0
1707340800000|2024-02-07 21:20:00|42.73|40.33|42.7|40.3|42.77|40.37|42.7|40.3|0
1707341100000|2024-02-07 21:25:00|42.73|40.33|42.73|40.33|42.73|40.33|42.68|40.28|0
1707341400000|2024-02-07 21:30:00|42.75|40.35|42.7|40.3|42.78|40.38|42.7|40.3|0
1707341700000|2024-02-07 21:35:00|42.73|40.33|42.7|40.3|42.73|40.33|42.68|40.28|0
1707342000000|2024-02-07 21:40:00|42.71|40.31|42.65|40.25|42.71|40.31|42.65|40.25|0
1707342300000|2024-02-07 21:45:00|42.67|40.27|42.65|40.25|42.67|40.27|42.57|40.17|0
1707342600000|2024-02-07 21:50:00|42.62|40.22|42.57|40.17|42.62|40.22|42.57|40.17|0
1707342900000|2024-02-07 21:55:00|42.58|40.18|42.58|40.18|42.6|40.2|42.52|40.12|0
1707343200000|2024-02-07 22:00:00|42.57|40.17|42.6|40.2|42.6|40.2|42.57|40.17|0
1707343500000|2024-02-07 22:05:00|42.59|40.19|42.61|40.21|42.61|40.21|42.59|40.19|0
1707343800000|2024-02-07 22:10:00|42.56|40.16|42.59|40.19|42.59|40.19|42.56|40.16|0
1707344100000|2024-02-07 22:15:00|42.58|40.18|42.56|40.16|42.61|40.21|42.56|40.16|0
1707344400000|2024-02-07 22:20:00|42.55|40.15|42.56|40.16|42.56|40.16|42.54|40.14|0
1707344700000|2024-02-07 22:25:00|42.57|40.17|42.57|40.17|42.57|40.17|42.57|40.17|0
1707345000000|2024-02-07 22:30:00|42.58|40.18|42.54|40.14|42.58|40.18|42.54|40.14|0
1707345300000|2024-02-07 22:35:00|42.55|40.15|42.55|40.15|42.56|40.16|42.55|40.15|0
1707345600000|2024-02-07 22:40:00|42.59|40.19|42.61|40.21|42.62|40.22|42.59|40.19|0
1707345900000|2024-02-07 22:45:00|42.6|40.2|42.6|40.2|42.61|40.21|42.6|40.2|0
1707346500000|2024-02-07 22:55:00|42.62|40.22|42.62|40.22|42.62|40.22|42.62|40.22|0
1707346800000|2024-02-07 23:00:00|42.57|40.17|42.84|40.44|42.86|40.46|42.54|40.14|0
1707347100000|2024-02-07 23:05:00|42.86|40.46|42.94|40.54|42.96|40.56|42.84|40.44|0
1707347400000|2024-02-07 23:10:00|42.91|40.51|42.83|40.43|42.94|40.54|42.83|40.43|0
1707347700000|2024-02-07 23:15:00|42.86|40.46|42.83|40.43|42.86|40.46|42.76|40.36|0
1707348000000|2024-02-07 23:20:00|42.82|40.42|42.75|40.35|42.82|40.42|42.75|40.35|0
1707348300000|2024-02-07 23:25:00|42.78|40.38|42.8|40.4|42.83|40.43|42.78|40.38|0
1707348600000|2024-02-07 23:30:00|42.78|40.38|42.85|40.45|42.86|40.46|42.75|40.35|0
1707348900000|2024-02-07 23:35:00|42.88|40.48|42.85|40.45|42.88|40.48|42.83|40.43|0
1707349200000|2024-02-07 23:40:00|42.88|40.48|42.85|40.45|42.88|40.48|42.85|40.45|0
1707349500000|2024-02-07 23:45:00|42.88|40.48|42.85|40.45|42.88|40.48|42.83|40.43|0
1707349800000|2024-02-07 23:50:00|42.88|40.48|42.82|40.42|42.88|40.48|42.8|40.4|0
1707350100000|2024-02-07 23:55:00|42.8|40.4|42.75|40.35|42.82|40.42|42.75|40.35|0
1707350400000|2024-02-08 00:00:00|42.77|40.37|42.8|40.4|42.85|40.45|42.75|40.35|0
1707350700000|2024-02-08 00:05:00|42.78|40.38|42.8|40.4|42.8|40.4|42.72|40.32|0
1707351000000|2024-02-08 00:10:00|42.78|40.38|42.78|40.38|42.82|40.42|42.77|40.37|0
1707351300000|2024-02-08 00:15:00|42.77|40.37|42.79|40.39|42.85|40.45|42.77|40.37|0
1707351600000|2024-02-08 00:20:00|42.82|40.42|42.77|40.37|42.84|40.44|42.77|40.37|0
1707351900000|2024-02-08 00:25:00|42.74|40.34|42.82|40.42|42.82|40.42|42.74|40.34|0
1707352200000|2024-02-08 00:30:00|42.79|40.39|42.77|40.37|42.82|40.42|42.77|40.37|0
1707352500000|2024-02-08 00:35:00|42.79|40.39|42.79|40.39|42.82|40.42|42.79|40.39|0
1707352800000|2024-02-08 00:40:00|42.8|40.4|42.81|40.41|42.82|40.42|42.79|40.39|0
1707353100000|2024-02-08 00:45:00|42.8|40.4|42.86|40.46|42.86|40.46|42.79|40.39|0
1707353400000|2024-02-08 00:50:00|42.85|40.45|42.89|40.49|42.89|40.49|42.85|40.45|0
1707353700000|2024-02-08 00:55:00|42.88|40.48|42.89|40.49|42.94|40.54|42.88|40.48|0
1707354000000|2024-02-08 01:00:00|42.88|40.48|42.81|40.41|42.89|40.49|42.81|40.41|0
1707354300000|2024-02-08 01:05:00|42.84|40.44|42.86|40.46|42.89|40.49|42.84|40.44|0
1707354600000|2024-02-08 01:10:00|42.87|40.47|42.83|40.43|42.91|40.51|42.82|40.42|0
1707354900000|2024-02-08 01:15:00|42.71|40.51|42.68|40.48|42.76|40.56|42.64|40.44|0
1707355200000|2024-02-08 01:20:00|42.76|40.56|42.42|40.22|42.76|40.56|42.37|40.17|0
1707355500000|2024-02-08 01:25:00|42.45|40.25|42.45|40.25|42.47|40.27|42.45|40.25|0
1707355800000|2024-02-08 01:30:00|42.42|40.22|42.34|40.14|42.45|40.25|42.34|40.14|0
1707356100000|2024-02-08 01:35:00|42.33|40.13|42.31|40.11|42.34|40.14|42.29|40.09|0
1707356400000|2024-02-08 01:40:00|42.32|40.12|42.34|40.14|42.37|40.17|42.32|40.12|0
1707356700000|2024-02-08 01:45:00|42.36|40.16|42.29|40.09|42.37|40.17|42.27|40.07|0
1707357000000|2024-02-08 01:50:00|42.28|40.08|42.24|40.04|42.29|40.09|42.24|40.04|0
1707357300000|2024-02-08 01:55:00|42.25|40.05|42.16|39.96|42.25|40.05|42.16|39.96|0
1707357600000|2024-02-08 02:00:00|42.14|39.94|42.11|39.91|42.16|39.96|42.11|39.91|0
1707357900000|2024-02-08 02:05:00|42.08|39.88|42.11|39.91|42.13|39.93|42.03|39.83|0
1707358200000|2024-02-08 02:10:00|42.12|39.92|42.18|39.98|42.23|40.03|42.12|39.92|0
1707358500000|2024-02-08 02:15:00|42.2|40|42.16|39.96|42.2|40|42.16|39.96|0
1707358800000|2024-02-08 02:20:00|42.18|39.98|42.21|40.01|42.23|40.03|42.18|39.98|0
1707359100000|2024-02-08 02:25:00|42.23|40.03|42.23|40.03|42.26|40.06|42.21|40.01|0
1707359400000|2024-02-08 02:30:00|42.26|40.06|42.33|40.13|42.35|40.15|42.26|40.06|0
1707359700000|2024-02-08 02:35:00|42.31|40.11|42.33|40.13|42.33|40.13|42.28|40.08|0
1707360000000|2024-02-08 02:40:00|42.32|40.12|42.3|40.1|42.33|40.13|42.28|40.08|0
1707360300000|2024-02-08 02:45:00|42.28|40.08|42.3|40.1|42.33|40.13|42.28|40.08|0
1707360600000|2024-02-08 02:50:00|42.32|40.12|42.38|40.18|42.38|40.18|42.3|40.1|0
1707360900000|2024-02-08 02:55:00|42.35|40.15|42.33|40.13|42.35|40.15|42.3|40.1|0
1707361200000|2024-02-08 03:00:00|42.3|40.1|42.27|40.07|42.3|40.1|42.27|40.07|0
1707361500000|2024-02-08 03:05:00|42.25|40.05|42.27|40.07|42.27|40.07|42.25|40.05|0
1707361800000|2024-02-08 03:10:00|42.3|40.1|42.27|40.07|42.32|40.12|42.27|40.07|0
1707362100000|2024-02-08 03:15:00|42.3|40.1|42.3|40.1|42.3|40.1|42.27|40.07|0
1707362400000|2024-02-08 03:20:00|42.28|40.08|42.3|40.1|42.3|40.1|42.27|40.07|0
1707362700000|2024-02-08 03:25:00|42.29|40.09|42.32|40.12|42.35|40.15|42.29|40.09|0
1707363000000|2024-02-08 03:30:00|42.35|40.15|42.32|40.12|42.35|40.15|42.29|40.09|0
1707363300000|2024-02-08 03:35:00|42.33|40.13|42.29|40.09|42.34|40.14|42.29|40.09|0
1707363600000|2024-02-08 03:40:00|42.32|40.12|42.32|40.12|42.34|40.14|42.32|40.12|0
1707363900000|2024-02-08 03:45:00|42.33|40.13|42.32|40.12|42.34|40.14|42.29|40.09|0
1707364200000|2024-02-08 03:50:00|42.31|40.11|42.31|40.11|42.31|40.11|42.29|40.09|0
1707364500000|2024-02-08 03:55:00|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1707364800000|2024-02-08 04:00:00|42.29|40.09|42.31|40.11|42.31|40.11|42.29|40.09|0
1707365400000|2024-02-08 04:10:00|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1707365700000|2024-02-08 04:15:00|42.26|40.06|42.28|40.08|42.28|40.08|42.26|40.06|0
1707366000000|2024-02-08 04:20:00|42.26|40.06|42.23|40.03|42.26|40.06|42.23|40.03|0
1707366300000|2024-02-08 04:25:00|42.22|40.02|42.23|40.03|42.24|40.04|42.22|40.02|0
1707366600000|2024-02-08 04:30:00|42.26|40.06|42.25|40.05|42.26|40.06|42.23|40.03|0
1707366900000|2024-02-08 04:35:00|42.24|40.04|42.23|40.03|42.25|40.05|42.23|40.03|0
1707367200000|2024-02-08 04:40:00|42.2|40|42.18|39.98|42.22|40.02|42.18|39.98|0
1707367500000|2024-02-08 04:45:00|42.2|40|42.23|40.03|42.23|40.03|42.2|40|0
1707367800000|2024-02-08 04:50:00|42.24|40.04|42.22|40.02|42.24|40.04|42.22|40.02|0
1707368100000|2024-02-08 04:55:00|42.21|40.01|42.2|40|42.22|40.02|42.2|40|0
1707368400000|2024-02-08 05:00:00|42.21|40.01|42.25|40.05|42.25|40.05|42.2|40|0
1707368700000|2024-02-08 05:05:00|42.22|40.02|42.25|40.05|42.25|40.05|42.22|40.02|0
1707369000000|2024-02-08 05:10:00|42.23|40.03|42.25|40.05|42.25|40.05|42.23|40.03|0
1707369300000|2024-02-08 05:15:00|42.22|40.02|42.19|39.99|42.22|40.02|42.19|39.99|0
1707369600000|2024-02-08 05:20:00|42.14|39.94|42.17|39.97|42.19|39.99|42.14|39.94|0
1707369900000|2024-02-08 05:25:00|42.16|39.96|42.09|39.89|42.16|39.96|42.09|39.89|0
1707370200000|2024-02-08 05:30:00|42.12|39.92|42.19|39.99|42.19|39.99|42.12|39.92|0
1707370500000|2024-02-08 05:35:00|42.22|40.02|42.22|40.02|42.24|40.04|42.19|39.99|0
1707370800000|2024-02-08 05:40:00|42.24|40.04|42.24|40.04|42.24|40.04|42.21|40.01|0
1707371100000|2024-02-08 05:45:00|42.21|40.01|42.29|40.09|42.29|40.09|42.21|40.01|0
1707371400000|2024-02-08 05:50:00|42.31|40.11|42.29|40.09|42.31|40.11|42.26|40.06|0
1707371700000|2024-02-08 05:55:00|42.26|40.06|42.24|40.04|42.29|40.09|42.24|40.04|0
1707372000000|2024-02-08 06:00:00|42.21|40.01|42.24|40.04|42.26|40.06|42.18|39.98|0
1707372300000|2024-02-08 06:05:00|42.26|40.06|42.23|40.03|42.29|40.09|42.21|40.01|0
1707372600000|2024-02-08 06:10:00|42.21|40.01|42.33|40.13|42.33|40.13|42.21|40.01|0
1707372900000|2024-02-08 06:15:00|42.31|40.11|42.23|40.03|42.32|40.12|42.21|40.01|0
1707373200000|2024-02-08 06:20:00|42.25|40.05|42.23|40.03|42.28|40.08|42.23|40.03|0
1707373500000|2024-02-08 06:25:00|42.21|40.01|42.2|40|42.26|40.06|42.18|39.98|0
1707373800000|2024-02-08 06:30:00|42.18|39.98|42.1|39.9|42.18|39.98|42.1|39.9|0
1707374100000|2024-02-08 06:35:00|42.13|39.93|42.1|39.9|42.13|39.93|42.05|39.85|0
1707374400000|2024-02-08 06:40:00|42.13|39.93|42.12|39.92|42.15|39.95|42.07|39.87|0
1707374700000|2024-02-08 06:45:00|42.15|39.95|42.05|39.85|42.15|39.95|42.02|39.82|0
1707375000000|2024-02-08 06:50:00|42.04|39.84|42.07|39.87|42.11|39.91|42|39.8|0
1707375300000|2024-02-08 06:55:00|42.09|39.89|42.02|39.82|42.1|39.9|42.02|39.82|0
1707375600000|2024-02-08 07:00:00|42.05|39.85|42.15|39.95|42.17|39.97|42.02|39.82|0
1707375900000|2024-02-08 07:05:00|42.13|39.93|42.02|39.82|42.15|39.95|41.99|39.79|0
1707376200000|2024-02-08 07:10:00|42.04|39.84|41.99|39.79|42.04|39.84|41.94|39.74|0
1707376500000|2024-02-08 07:15:00|41.98|39.78|41.95|39.75|42.07|39.87|41.95|39.75|0
1707376800000|2024-02-08 07:20:00|41.94|39.74|42.04|39.84|42.04|39.84|41.94|39.74|0
1707377100000|2024-02-08 07:25:00|42.07|39.87|42.01|39.81|42.1|39.9|42.01|39.81|0
1707377400000|2024-02-08 07:30:00|41.99|39.79|42.06|39.86|42.11|39.91|41.99|39.79|0
1707377700000|2024-02-08 07:35:00|42.09|39.89|41.99|39.79|42.09|39.89|41.99|39.79|0
1707378000000|2024-02-08 07:40:00|42.01|39.81|42.06|39.86|42.09|39.89|41.96|39.76|0
1707378300000|2024-02-08 07:45:00|42.09|39.89|42.11|39.91|42.11|39.91|42.01|39.81|0
1707378600000|2024-02-08 07:50:00|42.09|39.89|42.24|40.04|42.24|40.04|42.09|39.89|0
1707378900000|2024-02-08 07:55:00|42.25|40.05|42.15|39.95|42.25|40.05|42.15|39.95|0
1707379200000|2024-02-08 08:00:00|42.11|39.91|42.08|39.88|42.13|39.93|42.01|39.81|0
1707379500000|2024-02-08 08:05:00|42.07|39.87|42.06|39.86|42.11|39.91|41.96|39.76|0
1707379800000|2024-02-08 08:10:00|42.08|39.88|42.11|39.91|42.13|39.93|42.06|39.86|0
1707380100000|2024-02-08 08:15:00|42.13|39.93|42.28|40.08|42.28|40.08|42.08|39.88|0
1707380400000|2024-02-08 08:20:00|42.26|40.06|42.38|40.18|42.46|40.26|42.26|40.06|0
1707380700000|2024-02-08 08:25:00|42.41|40.21|42.39|40.19|42.41|40.21|42.31|40.11|0
1707381000000|2024-02-08 08:30:00|42.38|40.18|42.33|40.13|42.43|40.23|42.28|40.08|0
1707381300000|2024-02-08 08:35:00|42.32|40.12|42.35|40.15|42.46|40.26|42.32|40.12|0
1707381600000|2024-02-08 08:40:00|42.33|40.13|42.3|40.1|42.33|40.13|42.25|40.05|0
1707381900000|2024-02-08 08:45:00|42.33|40.13|42.43|40.23|42.45|40.25|42.3|40.1|0
1707382200000|2024-02-08 08:50:00|42.45|40.25|42.45|40.25|42.53|40.33|42.43|40.23|0
1707382500000|2024-02-08 08:55:00|42.4|40.2|42.37|40.17|42.45|40.25|42.35|40.15|0
1707382800000|2024-02-08 09:00:00|42.35|40.15|42.37|40.17|42.4|40.2|42.35|40.15|0
1707383100000|2024-02-08 09:05:00|42.35|40.15|42.4|40.2|42.47|40.27|42.35|40.15|0
1707383400000|2024-02-08 09:10:00|42.42|40.22|42.37|40.17|42.45|40.25|42.3|40.1|0
1707383700000|2024-02-08 09:15:00|42.36|40.16|42.34|40.14|42.4|40.2|42.32|40.12|0
1707384000000|2024-02-08 09:20:00|42.33|40.13|42.32|40.12|42.38|40.18|42.29|40.09|0
1707384300000|2024-02-08 09:25:00|42.34|40.14|42.47|40.27|42.47|40.27|42.32|40.12|0
1707384600000|2024-02-08 09:30:00|42.44|40.24|42.39|40.19|42.44|40.24|42.34|40.14|0
1707384900000|2024-02-08 09:35:00|42.38|40.18|42.21|40.01|42.42|40.22|42.21|40.01|0
1707385200000|2024-02-08 09:40:00|42.19|39.99|42.47|40.27|42.56|40.36|42.19|39.99|0
1707385500000|2024-02-08 09:45:00|42.49|40.29|42.54|40.34|42.57|40.37|42.49|40.29|0
1707385800000|2024-02-08 09:50:00|42.56|40.36|42.57|40.37|42.59|40.39|42.52|40.32|0
1707386100000|2024-02-08 09:55:00|42.54|40.34|42.57|40.37|42.59|40.39|42.52|40.32|0
1707386400000|2024-02-08 10:00:00|42.54|40.34|42.67|40.47|42.67|40.47|42.52|40.32|0
1707386700000|2024-02-08 10:05:00|42.69|40.49|42.64|40.44|42.69|40.49|42.59|40.39|0
1707387000000|2024-02-08 10:10:00|42.62|40.42|42.56|40.36|42.62|40.42|42.51|40.31|0
1707387300000|2024-02-08 10:15:00|42.59|40.39|42.59|40.39|42.64|40.44|42.59|40.39|0
1707387600000|2024-02-08 10:20:00|42.61|40.41|42.59|40.39|42.64|40.44|42.56|40.36|0
1707387900000|2024-02-08 10:25:00|42.56|40.36|42.56|40.36|42.61|40.41|42.54|40.34|0
1707388200000|2024-02-08 10:30:00|42.61|40.41|42.66|40.46|42.66|40.46|42.6|40.4|0
1707388500000|2024-02-08 10:35:00|42.69|40.49|42.66|40.46|42.71|40.51|42.64|40.44|0
1707388800000|2024-02-08 10:40:00|42.69|40.49|42.76|40.56|42.79|40.59|42.67|40.47|0
1707389100000|2024-02-08 10:45:00|42.78|40.58|42.86|40.66|42.86|40.66|42.76|40.56|0
1707389400000|2024-02-08 10:50:00|42.89|40.69|42.91|40.71|42.92|40.72|42.86|40.66|0
1707389700000|2024-02-08 10:55:00|42.89|40.69|42.78|40.58|42.89|40.69|42.78|40.58|0
1707390000000|2024-02-08 11:00:00|42.81|40.61|42.76|40.56|42.81|40.61|42.73|40.53|0
1707390300000|2024-02-08 11:05:00|42.78|40.58|42.86|40.66|42.86|40.66|42.78|40.58|0
1707390600000|2024-02-08 11:10:00|42.87|40.67|42.94|40.74|42.96|40.76|42.87|40.67|0
1707390900000|2024-02-08 11:15:00|42.95|40.75|43.01|40.81|43.04|40.84|42.91|40.71|0
1707391200000|2024-02-08 11:20:00|43.04|40.84|43.22|41.02|43.24|41.04|43.04|40.84|0
1707391500000|2024-02-08 11:25:00|43.24|41.04|43.42|41.22|43.42|41.22|43.22|41.02|0
1707391800000|2024-02-08 11:30:00|43.45|41.25|43.27|41.07|43.45|41.25|43.27|41.07|0
1707392100000|2024-02-08 11:35:00|43.29|41.09|43.14|40.94|43.29|41.09|43.14|40.94|0
1707392400000|2024-02-08 11:40:00|43.16|40.96|43.08|40.88|43.19|40.99|43.08|40.88|0
1707392700000|2024-02-08 11:45:00|43.11|40.91|43.19|40.99|43.21|41.01|43.08|40.88|0
1707393000000|2024-02-08 11:50:00|43.21|41.01|43.18|40.98|43.29|41.09|43.16|40.96|0
1707393300000|2024-02-08 11:55:00|43.2|41|43.11|40.91|43.28|41.08|43.11|40.91|0
1707393600000|2024-02-08 12:00:00|43.08|40.88|43.05|40.85|43.18|40.98|43.05|40.85|0
1707393900000|2024-02-08 12:05:00|43.07|40.87|43.16|40.96|43.23|41.03|43.05|40.85|0
1707394200000|2024-02-08 12:10:00|43.18|40.98|42.92|40.72|43.21|41.01|42.92|40.72|0
1707394500000|2024-02-08 12:15:00|42.95|40.75|43.02|40.82|43.08|40.88|42.95|40.75|0
1707394800000|2024-02-08 12:20:00|43.01|40.81|42.92|40.72|43.01|40.81|42.89|40.69|0
1707395100000|2024-02-08 12:25:00|42.93|40.73|43|40.8|43.02|40.82|42.92|40.72|0
1707395400000|2024-02-08 12:30:00|42.97|40.77|43.1|40.9|43.1|40.9|42.94|40.74|0
1707395700000|2024-02-08 12:35:00|43.11|40.91|43.07|40.87|43.2|41|43.02|40.82|0
1707396000000|2024-02-08 12:40:00|43.05|40.85|42.94|40.74|43.12|40.92|42.93|40.73|0
1707396300000|2024-02-08 12:45:00|42.97|40.77|42.94|40.74|43.04|40.84|42.92|40.72|0
1707396600000|2024-02-08 12:50:00|42.97|40.77|43.07|40.87|43.07|40.87|42.94|40.74|0
1707396900000|2024-02-08 12:55:00|43.09|40.89|43.17|40.97|43.25|41.05|43.07|40.87|0
1707397200000|2024-02-08 13:00:00|43.12|40.92|43.07|40.87|43.27|41.07|43.01|40.81|0
1707397500000|2024-02-08 13:05:00|43.04|40.84|43.04|40.84|43.09|40.89|42.94|40.74|0
1707397800000|2024-02-08 13:10:00|43.06|40.86|43.04|40.84|43.17|40.97|43.04|40.84|0
1707398100000|2024-02-08 13:15:00|43.01|40.81|43.17|40.97|43.17|40.97|43.01|40.81|0
1707398400000|2024-02-08 13:20:00|43.19|40.99|43.16|40.96|43.35|41.15|43.11|40.91|0
1707398700000|2024-02-08 13:25:00|43.19|40.99|43.18|40.98|43.22|41.02|43.06|40.86|0
1707399000000|2024-02-08 13:30:00|43.19|40.99|43.09|40.89|43.28|41.08|43|40.8|0
1707399300000|2024-02-08 13:35:00|43.01|40.81|42.72|40.52|43.11|40.91|42.7|40.5|0
1707399600000|2024-02-08 13:40:00|42.7|40.5|42.8|40.6|42.85|40.65|42.54|40.34|0
1707399900000|2024-02-08 13:45:00|42.77|40.57|42.77|40.57|42.88|40.68|42.72|40.52|0
1707400200000|2024-02-08 13:50:00|42.82|40.62|42.82|40.62|42.93|40.73|42.67|40.47|0
1707400500000|2024-02-08 13:55:00|42.85|40.65|42.69|40.49|42.95|40.75|42.69|40.49|0
1707400800000|2024-02-08 14:00:00|42.72|40.52|42.67|40.47|42.76|40.56|42.62|40.42|0
1707401100000|2024-02-08 14:05:00|42.64|40.44|42.72|40.52|42.73|40.53|42.64|40.44|0
1707401400000|2024-02-08 14:10:00|42.74|40.54|42.74|40.54|42.85|40.65|42.64|40.44|0
1707401700000|2024-02-08 14:15:00|42.72|40.52|42.61|40.41|42.74|40.54|42.54|40.34|0
1707402000000|2024-02-08 14:20:00|42.64|40.44|42.64|40.44|42.69|40.49|42.56|40.36|0
1707402300000|2024-02-08 14:25:00|42.61|40.41|42.43|40.23|42.61|40.41|42.43|40.23|0
1707402600000|2024-02-08 14:30:00|42.41|40.21|42.56|40.36|42.76|40.56|42.41|40.21|0
1707402900000|2024-02-08 14:35:00|42.53|40.33|42.43|40.23|42.58|40.38|42.23|40.03|0
1707403200000|2024-02-08 14:40:00|42.4|40.2|42.68|40.48|42.89|40.69|42.38|40.18|0
1707403500000|2024-02-08 14:45:00|42.61|40.41|42.81|40.61|42.84|40.64|42.58|40.38|0
1707403800000|2024-02-08 14:50:00|42.79|40.59|42.61|40.41|42.79|40.59|42.53|40.33|0
1707404100000|2024-02-08 14:55:00|42.58|40.38|42.53|40.33|42.68|40.48|42.45|40.25|0
1707404400000|2024-02-08 15:00:00|42.5|40.3|42.48|40.28|42.63|40.43|42.32|40.12|0
1707404700000|2024-02-08 15:05:00|42.42|40.22|42.42|40.22|42.53|40.33|42.3|40.1|0
1707405000000|2024-02-08 15:10:00|42.4|40.2|42.72|40.52|42.72|40.52|42.4|40.2|0
1707405300000|2024-02-08 15:15:00|42.7|40.5|42.5|40.3|42.7|40.5|42.42|40.22|0
1707405600000|2024-02-08 15:20:00|42.47|40.27|42.8|40.6|42.88|40.68|42.32|40.12|0
1707405900000|2024-02-08 15:25:00|42.83|40.63|42.67|40.47|42.83|40.63|42.62|40.42|0
1707406200000|2024-02-08 15:30:00|42.65|40.45|42.65|40.45|42.93|40.73|42.47|40.27|0
1707406500000|2024-02-08 15:35:00|42.62|40.42|42.83|40.63|42.93|40.73|42.54|40.34|0
1707406800000|2024-02-08 15:40:00|42.8|40.6|42.82|40.62|43.21|41.01|42.8|40.6|0
1707407100000|2024-02-08 15:45:00|42.85|40.65|42.57|40.37|42.88|40.68|42.54|40.34|0
1707407400000|2024-02-08 15:50:00|42.58|40.38|42.36|40.16|42.64|40.44|42.36|40.16|0
1707407700000|2024-02-08 15:55:00|42.34|40.14|42.34|40.14|42.54|40.34|42.31|40.11|0
1707408000000|2024-02-08 16:00:00|42.31|40.11|42.64|40.44|42.72|40.52|42.31|40.11|0
1707408300000|2024-02-08 16:05:00|42.62|40.42|42.77|40.57|42.82|40.62|42.56|40.36|0
1707408600000|2024-02-08 16:10:00|42.82|40.62|42.78|40.58|42.84|40.64|42.59|40.39|0
1707408900000|2024-02-08 16:15:00|42.77|40.57|42.87|40.67|42.97|40.77|42.72|40.52|0
1707409200000|2024-02-08 16:20:00|42.89|40.69|42.82|40.62|42.92|40.72|42.56|40.36|0
1707409500000|2024-02-08 16:25:00|42.79|40.59|43.15|40.95|43.2|41|42.74|40.54|0
1707409800000|2024-02-08 16:30:00|43.18|40.98|42.87|40.67|43.23|41.03|42.84|40.64|0
1707410100000|2024-02-08 16:35:00|42.84|40.64|42.76|40.56|42.94|40.74|42.76|40.56|0
1707410400000|2024-02-08 16:40:00|42.79|40.59|43.02|40.82|43.03|40.83|42.66|40.46|0
1707410700000|2024-02-08 16:45:00|43.04|40.84|42.96|40.76|43.09|40.89|42.91|40.71|0
1707411000000|2024-02-08 16:50:00|42.94|40.74|42.78|40.58|42.94|40.74|42.78|40.58|0
1707411300000|2024-02-08 16:55:00|42.81|40.61|42.71|40.51|42.89|40.69|42.6|40.4|0
1707411600000|2024-02-08 17:00:00|42.65|40.45|43.89|41.69|44.85|42.65|42.65|40.45|0
1707411900000|2024-02-08 17:05:00|43.92|41.72|43.97|41.77|44.07|41.87|43.86|41.66|0
1707412200000|2024-02-08 17:10:00|43.99|41.79|43.71|41.51|43.99|41.79|43.68|41.48|0
1707412500000|2024-02-08 17:15:00|43.68|41.48|43.68|41.48|43.81|41.61|43.65|41.45|0
1707412800000|2024-02-08 17:20:00|43.65|41.45|43.68|41.48|43.81|41.61|43.65|41.45|0
1707413100000|2024-02-08 17:25:00|43.7|41.5|43.55|41.35|43.7|41.5|43.44|41.24|0
1707413400000|2024-02-08 17:30:00|43.52|41.32|43.57|41.37|43.65|41.45|43.47|41.27|0
1707413700000|2024-02-08 17:35:00|43.55|41.35|43.57|41.37|43.65|41.45|43.52|41.32|0
1707414000000|2024-02-08 17:40:00|43.6|41.4|43.8|41.6|43.86|41.66|43.57|41.37|0
1707414300000|2024-02-08 17:45:00|43.82|41.62|44.01|41.81|44.01|41.81|43.79|41.59|0
1707414600000|2024-02-08 17:50:00|43.98|41.78|43.96|41.76|43.98|41.78|43.83|41.63|0
1707414900000|2024-02-08 17:55:00|43.98|41.78|44.01|41.81|44.19|41.99|43.98|41.78|0
1707415200000|2024-02-08 18:00:00|43.98|41.78|43.41|41.21|44.06|41.86|43.28|41.08|0
1707415500000|2024-02-08 18:05:00|43.46|41.26|43.59|41.39|43.72|41.52|43.31|41.11|0
1707415800000|2024-02-08 18:10:00|43.56|41.36|43.59|41.39|43.69|41.49|43.49|41.29|0
1707416100000|2024-02-08 18:15:00|43.56|41.36|43.77|41.57|43.82|41.62|43.54|41.34|0
1707416400000|2024-02-08 18:20:00|43.74|41.54|43.74|41.54|43.8|41.6|43.64|41.44|0
1707416700000|2024-02-08 18:25:00|43.72|41.52|43.51|41.31|43.72|41.52|43.48|41.28|0
1707417000000|2024-02-08 18:30:00|43.48|41.28|43.51|41.31|43.61|41.41|43.43|41.23|0
1707417300000|2024-02-08 18:35:00|43.46|41.26|43.25|41.05|43.51|41.31|43.22|41.02|0
1707417600000|2024-02-08 18:40:00|43.27|41.07|43.5|41.3|43.56|41.36|43.25|41.05|0
1707417900000|2024-02-08 18:45:00|43.48|41.28|43.4|41.2|43.5|41.3|43.35|41.15|0
1707418200000|2024-02-08 18:50:00|43.43|41.23|43.61|41.41|43.63|41.43|43.43|41.23|0
1707418500000|2024-02-08 18:55:00|43.59|41.39|43.42|41.22|43.61|41.41|43.42|41.22|0
1707418800000|2024-02-08 19:00:00|43.4|41.2|43.55|41.35|43.58|41.38|43.27|41.07|0
1707419100000|2024-02-08 19:05:00|43.58|41.38|43.71|41.51|43.78|41.58|43.45|41.25|0
1707419400000|2024-02-08 19:10:00|43.67|41.47|43.68|41.48|43.71|41.51|43.5|41.3|0
1707419700000|2024-02-08 19:15:00|43.63|41.43|43.52|41.32|43.68|41.48|43.43|41.23|0
1707420000000|2024-02-08 19:20:00|43.5|41.3|43.73|41.53|43.76|41.56|43.39|41.19|0
1707420300000|2024-02-08 19:25:00|43.7|41.5|43.7|41.5|43.73|41.53|43.57|41.37|0
1707420600000|2024-02-08 19:30:00|43.73|41.53|43.75|41.55|43.86|41.66|43.62|41.42|0
1707420900000|2024-02-08 19:35:00|43.78|41.58|43.75|41.55|43.99|41.79|43.75|41.55|0
1707421200000|2024-02-08 19:40:00|43.78|41.58|43.59|41.39|43.83|41.63|43.57|41.37|0
1707421500000|2024-02-08 19:45:00|43.57|41.37|43.59|41.39|43.62|41.42|43.46|41.26|0
1707421800000|2024-02-08 19:50:00|43.57|41.37|43.49|41.29|43.57|41.37|43.41|41.21|0
1707422100000|2024-02-08 19:55:00|43.46|41.26|43.28|41.08|43.54|41.34|43.23|41.03|0
1707422400000|2024-02-08 20:00:00|43.31|41.11|43.25|41.05|43.33|41.13|43.1|40.9|0
1707422700000|2024-02-08 20:05:00|43.28|41.08|43.31|41.11|43.31|41.11|43.15|40.95|0
1707423000000|2024-02-08 20:10:00|43.25|41.05|43.23|41.03|43.3|41.1|43.1|40.9|0
1707423300000|2024-02-08 20:15:00|43.2|41|43.15|40.95|43.28|41.08|43.12|40.92|0
1707423600000|2024-02-08 20:20:00|43.12|40.92|43.05|40.85|43.15|40.95|43.02|40.82|0
1707423900000|2024-02-08 20:25:00|43.1|40.9|43.12|40.92|43.2|41|42.94|40.74|0
1707424200000|2024-02-08 20:30:00|43.15|40.95|43.12|40.92|43.15|40.95|43.04|40.84|0
1707424500000|2024-02-08 20:35:00|43.15|40.95|43.17|40.97|43.22|41.02|43.12|40.92|0
1707424800000|2024-02-08 20:40:00|43.12|40.92|43.22|41.02|43.25|41.05|43.09|40.89|0
1707425100000|2024-02-08 20:45:00|43.19|40.99|43.5|41.3|43.53|41.33|43.19|40.99|0
1707425400000|2024-02-08 20:50:00|43.43|41.23|43.61|41.41|43.66|41.46|43.12|40.92|0
1707425700000|2024-02-08 20:55:00|43.55|41.35|42.99|40.79|43.55|41.35|42.78|40.58|0
1707426000000|2024-02-08 21:00:00|43.09|40.89|43.19|40.99|43.37|41.17|43.09|40.89|0
1707426300000|2024-02-08 21:05:00|43.16|40.96|43.19|40.99|43.19|40.99|43.14|40.94|0
1707426600000|2024-02-08 21:10:00|43.16|40.96|43.19|40.99|43.21|41.01|43.14|40.94|0
1707426900000|2024-02-08 21:15:00|43.29|40.89|43.26|40.86|43.29|40.89|43.18|40.78|0
1707427200000|2024-02-08 21:20:00|43.27|40.87|43.29|40.89|43.31|40.91|43.27|40.87|0
1707427500000|2024-02-08 21:25:00|43.27|40.87|43.26|40.86|43.31|40.91|43.26|40.86|0
1707427800000|2024-02-08 21:30:00|43.28|40.88|43.25|40.85|43.28|40.88|43.23|40.83|0
1707428100000|2024-02-08 21:35:00|43.23|40.83|43.28|40.88|43.28|40.88|43.23|40.83|0
1707428400000|2024-02-08 21:40:00|43.3|40.9|43.23|40.83|43.3|40.9|43.23|40.83|0
1707428700000|2024-02-08 21:45:00|43.2|40.8|43.25|40.85|43.26|40.86|43.18|40.78|0
1707429000000|2024-02-08 21:50:00|43.28|40.88|43.3|40.9|43.31|40.91|43.28|40.88|0
1707429300000|2024-02-08 21:55:00|43.33|40.93|43.39|40.99|43.42|41.02|43.28|40.88|0
1707429600000|2024-02-08 22:00:00|43.38|40.98|43.33|40.93|43.39|40.99|43.3|40.9|0
1707429900000|2024-02-08 22:05:00|43.34|40.94|43.34|40.94|43.36|40.96|43.28|40.88|0
1707430200000|2024-02-08 22:10:00|43.33|40.93|43.34|40.94|43.34|40.94|43.32|40.92|0
1707430800000|2024-02-08 22:20:00|43.39|40.99|43.39|40.99|43.39|40.99|43.39|40.99|0
1707431100000|2024-02-08 22:25:00|43.42|41.02|43.37|40.97|43.42|41.02|43.34|40.94|0
1707431400000|2024-02-08 22:30:00|43.36|40.96|43.36|40.96|43.37|40.97|43.35|40.95|0
1707431700000|2024-02-08 22:35:00|43.35|40.95|43.35|40.95|43.35|40.95|43.35|40.95|0
1707432000000|2024-02-08 22:40:00|43.36|40.96|43.35|40.95|43.36|40.96|43.32|40.92|0
1707432300000|2024-02-08 22:45:00|43.34|40.94|43.35|40.95|43.36|40.96|43.34|40.94|0
1707432600000|2024-02-08 22:50:00|43.36|40.96|43.35|40.95|43.36|40.96|43.32|40.92|0
1707432900000|2024-02-08 22:55:00|43.36|40.96|43.36|40.96|43.38|40.98|43.36|40.96|0
1707433200000|2024-02-08 23:00:00|43.38|40.98|43.42|41.02|43.52|41.12|43.37|40.97|0
1707433500000|2024-02-08 23:05:00|43.43|41.03|43.37|40.97|43.44|41.04|43.37|40.97|0
1707433800000|2024-02-08 23:10:00|43.34|40.94|43.44|41.04|43.44|41.04|43.34|40.94|0
1707434100000|2024-02-08 23:15:00|43.42|41.02|43.36|40.96|43.44|41.04|43.36|40.96|0
1707434400000|2024-02-08 23:20:00|43.34|40.94|43.36|40.96|43.4|41|43.34|40.94|0
1707434700000|2024-02-08 23:25:00|43.35|40.95|43.36|40.96|43.36|40.96|43.31|40.91|0
1707435000000|2024-02-08 23:30:00|43.34|40.94|43.33|40.93|43.34|40.94|43.3|40.9|0
1707435300000|2024-02-08 23:35:00|43.31|40.91|43.28|40.88|43.31|40.91|43.28|40.88|0
1707435600000|2024-02-08 23:40:00|43.29|40.89|43.28|40.88|43.31|40.91|43.28|40.88|0
1707435900000|2024-02-08 23:45:00|43.31|40.91|43.28|40.88|43.31|40.91|43.23|40.83|0
1707436200000|2024-02-08 23:50:00|43.3|40.9|43.3|40.9|43.33|40.93|43.28|40.88|0
1707436500000|2024-02-08 23:55:00|43.29|40.89|43.28|40.88|43.33|40.93|43.28|40.88|0
1707436800000|2024-02-09 00:00:00|43.25|40.85|43.22|40.82|43.35|40.95|43.22|40.82|0
1707437100000|2024-02-09 00:05:00|43.25|40.85|43.12|40.72|43.26|40.86|43.12|40.72|0
1707437400000|2024-02-09 00:10:00|43.1|40.7|43.2|40.8|43.2|40.8|43.1|40.7|0
1707437700000|2024-02-09 00:15:00|43.22|40.82|43.22|40.82|43.27|40.87|43.2|40.8|0
1707438000000|2024-02-09 00:20:00|43.2|40.8|43.25|40.85|43.25|40.85|43.2|40.8|0
1707438300000|2024-02-09 00:25:00|43.27|40.87|43.24|40.84|43.27|40.87|43.19|40.79|0
1707438600000|2024-02-09 00:30:00|43.22|40.82|43.24|40.84|43.27|40.87|43.19|40.79|0
1707438900000|2024-02-09 00:35:00|43.27|40.87|43.19|40.79|43.27|40.87|43.19|40.79|0
1707439200000|2024-02-09 00:40:00|43.22|40.82|43.11|40.71|43.23|40.83|43.11|40.71|0
1707439500000|2024-02-09 00:45:00|43.14|40.74|43.34|40.94|43.34|40.94|43.14|40.74|0
1707439800000|2024-02-09 00:50:00|43.32|40.92|43.37|40.97|43.37|40.97|43.32|40.92|0
1707440100000|2024-02-09 00:55:00|43.39|40.99|43.5|41.1|43.5|41.1|43.39|40.99|0
1707440400000|2024-02-09 01:00:00|43.47|41.07|43.37|40.97|43.47|41.07|43.29|40.89|0
1707440700000|2024-02-09 01:05:00|43.34|40.94|43.44|41.04|43.47|41.07|43.34|40.94|0
1707441000000|2024-02-09 01:10:00|43.42|41.02|43.41|41.01|43.42|41.02|43.36|40.96|0
1707441300000|2024-02-09 01:15:00|43.31|41.11|43.21|41.01|43.34|41.14|43.21|41.01|0
1707441600000|2024-02-09 01:20:00|43.22|41.02|43.34|41.14|43.34|41.14|43.21|41.01|0
1707441900000|2024-02-09 01:25:00|43.36|41.16|43.31|41.11|43.39|41.19|43.29|41.09|0
1707442200000|2024-02-09 01:30:00|43.34|41.14|43.31|41.11|43.39|41.19|43.29|41.09|0
1707442500000|2024-02-09 01:35:00|43.28|41.08|43.26|41.06|43.34|41.14|43.26|41.06|0
1707442800000|2024-02-09 01:40:00|43.28|41.08|43.28|41.08|43.32|41.12|43.23|41.03|0
1707443100000|2024-02-09 01:45:00|43.26|41.06|43.33|41.13|43.36|41.16|43.26|41.06|0
1707443400000|2024-02-09 01:50:00|43.31|41.11|43.33|41.13|43.36|41.16|43.28|41.08|0
1707443700000|2024-02-09 01:55:00|43.36|41.16|43.33|41.13|43.38|41.18|43.3|41.1|0
1707444000000|2024-02-09 02:00:00|43.32|41.12|43.38|41.18|43.38|41.18|43.3|41.1|0
1707444300000|2024-02-09 02:05:00|43.35|41.15|43.35|41.15|43.38|41.18|43.33|41.13|0
1707444600000|2024-02-09 02:10:00|43.33|41.13|43.3|41.1|43.33|41.13|43.28|41.08|0
1707444900000|2024-02-09 02:15:00|43.29|41.09|43.27|41.07|43.33|41.13|43.27|41.07|0
1707445200000|2024-02-09 02:20:00|43.25|41.05|43.22|41.02|43.25|41.05|43.22|41.02|0
1707445500000|2024-02-09 02:25:00|43.25|41.05|43.3|41.1|43.3|41.1|43.22|41.02|0
1707445800000|2024-02-09 02:30:00|43.29|41.09|43.3|41.1|43.3|41.1|43.27|41.07|0
1707446100000|2024-02-09 02:35:00|43.27|41.07|43.22|41.02|43.27|41.07|43.19|40.99|0
1707446400000|2024-02-09 02:40:00|43.24|41.04|43.22|41.02|43.27|41.07|43.22|41.02|0
1707446700000|2024-02-09 02:45:00|43.24|41.04|43.22|41.02|43.24|41.04|43.19|40.99|0
1707447000000|2024-02-09 02:50:00|43.19|40.99|43.22|41.02|43.24|41.04|43.19|40.99|0
1707447300000|2024-02-09 02:55:00|43.21|41.01|43.24|41.04|43.24|41.04|43.21|41.01|0
1707447600000|2024-02-09 03:00:00|43.21|41.01|43.16|40.96|43.21|41.01|43.15|40.95|0
1707447900000|2024-02-09 03:05:00|43.17|40.97|43.13|40.93|43.17|40.97|43.13|40.93|0
1707448200000|2024-02-09 03:10:00|43.11|40.91|43.16|40.96|43.16|40.96|43.11|40.91|0
1707448500000|2024-02-09 03:15:00|43.18|40.98|43.16|40.96|43.18|40.98|43.16|40.96|0
1707448800000|2024-02-09 03:20:00|43.13|40.93|43.13|40.93|43.16|40.96|43.11|40.91|0
1707449100000|2024-02-09 03:25:00|43.16|40.96|43.13|40.93|43.16|40.96|43.13|40.93|0
1707449400000|2024-02-09 03:30:00|43.16|40.96|43.18|40.98|43.21|41.01|43.16|40.96|0
1707449700000|2024-02-09 03:35:00|43.15|40.95|43.08|40.88|43.18|40.98|43.08|40.88|0
1707450000000|2024-02-09 03:40:00|43.1|40.9|43.08|40.88|43.1|40.9|43.08|40.88|0
1707450300000|2024-02-09 03:45:00|43.05|40.85|43.07|40.87|43.13|40.93|43.05|40.85|0
1707450600000|2024-02-09 03:50:00|43.1|40.9|43.02|40.82|43.1|40.9|43.02|40.82|0
1707450900000|2024-02-09 03:55:00|43.05|40.85|43.02|40.82|43.07|40.87|43.02|40.82|0
1707451200000|2024-02-09 04:00:00|43|40.8|43.05|40.85|43.05|40.85|43|40.8|0
1707451500000|2024-02-09 04:05:00|43.07|40.87|43.04|40.84|43.07|40.87|43.02|40.82|0
1707451800000|2024-02-09 04:10:00|43.07|40.87|43.07|40.87|43.07|40.87|43.07|40.87|0
1707452100000|2024-02-09 04:15:00|43.06|40.86|43.07|40.87|43.07|40.87|43.04|40.84|0
1707452400000|2024-02-09 04:20:00|43.04|40.84|43.04|40.84|43.07|40.87|43.04|40.84|0
1707452700000|2024-02-09 04:25:00|43.07|40.87|43.09|40.89|43.09|40.89|43.07|40.87|0
1707453000000|2024-02-09 04:30:00|43.08|40.88|43.09|40.89|43.09|40.89|43.06|40.86|0
1707453300000|2024-02-09 04:35:00|43.08|40.88|43.11|40.91|43.12|40.92|43.06|40.86|0
1707453600000|2024-02-09 04:40:00|43.1|40.9|43.06|40.86|43.11|40.91|43.06|40.86|0
1707453900000|2024-02-09 04:45:00|43.09|40.89|43.09|40.89|43.09|40.89|43.06|40.86|0
1707454200000|2024-02-09 04:50:00|43.06|40.86|43.09|40.89|43.11|40.91|43.06|40.86|0
1707454500000|2024-02-09 04:55:00|43.11|40.91|43.16|40.96|43.16|40.96|43.11|40.91|0
1707454800000|2024-02-09 05:00:00|43.15|40.95|43.08|40.88|43.15|40.95|43.08|40.88|0
1707455100000|2024-02-09 05:05:00|43.11|40.91|43.06|40.86|43.11|40.91|43.06|40.86|0
1707455400000|2024-02-09 05:10:00|43.07|40.87|43.06|40.86|43.07|40.87|43.06|40.86|0
1707455700000|2024-02-09 05:15:00|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1707456300000|2024-02-09 05:25:00|43.05|40.85|43.08|40.88|43.08|40.88|43.05|40.85|0
1707456600000|2024-02-09 05:30:00|43.05|40.85|43.08|40.88|43.08|40.88|43.05|40.85|0
1707456900000|2024-02-09 05:35:00|43.09|40.89|43.13|40.93|43.15|40.95|43.09|40.89|0
1707457200000|2024-02-09 05:40:00|43.1|40.9|43.13|40.93|43.13|40.93|43.1|40.9|0
1707457500000|2024-02-09 05:45:00|43.15|40.95|43.23|41.03|43.23|41.03|43.15|40.95|0
1707457800000|2024-02-09 05:50:00|43.22|41.02|43.23|41.03|43.23|41.03|43.2|41|0
1707458100000|2024-02-09 05:55:00|43.25|41.05|43.28|41.08|43.28|41.08|43.25|41.05|0
1707458400000|2024-02-09 06:00:00|43.25|41.05|43.28|41.08|43.28|41.08|43.23|41.03|0
1707458700000|2024-02-09 06:05:00|43.25|41.05|43.25|41.05|43.28|41.08|43.25|41.05|0
1707459000000|2024-02-09 06:10:00|43.24|41.04|43.22|41.02|43.27|41.07|43.22|41.02|0
1707459300000|2024-02-09 06:15:00|43.21|41.01|43.25|41.05|43.25|41.05|43.21|41.01|0
1707459600000|2024-02-09 06:20:00|43.27|41.07|43.25|41.05|43.27|41.07|43.25|41.05|0
1707459900000|2024-02-09 06:25:00|43.23|41.03|43.27|41.07|43.27|41.07|43.22|41.02|0
1707460200000|2024-02-09 06:30:00|43.24|41.04|43.19|40.99|43.24|41.04|43.19|40.99|0
1707460500000|2024-02-09 06:35:00|43.17|40.97|43.19|40.99|43.22|41.02|43.17|40.97|0
1707460800000|2024-02-09 06:40:00|43.22|41.02|43.24|41.04|43.24|41.04|43.19|40.99|0
1707461100000|2024-02-09 06:45:00|43.22|41.02|43.19|40.99|43.24|41.04|43.19|40.99|0
1707461400000|2024-02-09 06:50:00|43.21|41.01|43.21|41.01|43.24|41.04|43.16|40.96|0
1707461700000|2024-02-09 06:55:00|43.19|40.99|43.21|41.01|43.21|41.01|43.19|40.99|0
1707462000000|2024-02-09 07:00:00|43.19|40.99|43.11|40.91|43.21|41.01|43.08|40.88|0
1707462300000|2024-02-09 07:05:00|43.13|40.93|43.16|40.96|43.18|40.98|43.11|40.91|0
1707462600000|2024-02-09 07:10:00|43.13|40.93|43.11|40.91|43.16|40.96|43.08|40.88|0
1707462900000|2024-02-09 07:15:00|43.09|40.89|43.07|40.87|43.11|40.91|43.03|40.83|0
1707463200000|2024-02-09 07:20:00|43.08|40.88|42.98|40.78|43.08|40.88|42.98|40.78|0
1707463500000|2024-02-09 07:25:00|42.95|40.75|42.95|40.75|43|40.8|42.9|40.7|0
1707463800000|2024-02-09 07:30:00|42.97|40.77|43.02|40.82|43.03|40.83|42.95|40.75|0
1707464100000|2024-02-09 07:35:00|43|40.8|43|40.8|43.02|40.82|42.97|40.77|0
1707464400000|2024-02-09 07:40:00|42.97|40.77|43.02|40.82|43.02|40.82|42.95|40.75|0
1707464700000|2024-02-09 07:45:00|43|40.8|42.97|40.77|43.05|40.85|42.94|40.74|0
1707465000000|2024-02-09 07:50:00|42.96|40.76|42.94|40.74|42.97|40.77|42.92|40.72|0
1707465300000|2024-02-09 07:55:00|42.97|40.77|42.85|40.65|42.97|40.77|42.84|40.64|0
1707465600000|2024-02-09 08:00:00|42.87|40.67|42.58|40.38|42.87|40.67|42.48|40.28|0
1707465900000|2024-02-09 08:05:00|42.61|40.41|42.68|40.48|42.76|40.56|42.6|40.4|0
1707466200000|2024-02-09 08:10:00|42.66|40.46|42.71|40.51|42.79|40.59|42.66|40.46|0
1707466500000|2024-02-09 08:15:00|42.72|40.52|42.73|40.53|42.81|40.61|42.71|40.51|0
1707466800000|2024-02-09 08:20:00|42.71|40.51|42.58|40.38|42.73|40.53|42.58|40.38|0
1707467100000|2024-02-09 08:25:00|42.55|40.35|42.35|40.15|42.61|40.41|42.35|40.15|0
1707467400000|2024-02-09 08:30:00|42.33|40.13|42.3|40.1|42.43|40.23|42.3|40.1|0
1707467700000|2024-02-09 08:35:00|42.32|40.12|42.32|40.12|42.35|40.15|42.27|40.07|0
1707468000000|2024-02-09 08:40:00|42.35|40.15|42.55|40.35|42.58|40.38|42.32|40.12|0
1707468300000|2024-02-09 08:45:00|42.58|40.38|42.5|40.3|42.6|40.4|42.49|40.29|0
1707468600000|2024-02-09 08:50:00|42.52|40.32|42.42|40.22|42.52|40.32|42.42|40.22|0
1707468900000|2024-02-09 08:55:00|42.4|40.2|42.37|40.17|42.47|40.27|42.37|40.17|0
1707469200000|2024-02-09 09:00:00|42.39|40.19|42.44|40.24|42.52|40.32|42.39|40.19|0
1707469500000|2024-02-09 09:05:00|42.47|40.27|42.62|40.42|42.62|40.42|42.47|40.27|0
1707469800000|2024-02-09 09:10:00|42.6|40.4|42.8|40.6|42.82|40.62|42.57|40.37|0
1707470100000|2024-02-09 09:15:00|42.82|40.62|42.72|40.52|42.87|40.67|42.64|40.44|0
1707470400000|2024-02-09 09:20:00|42.75|40.55|42.62|40.42|42.75|40.55|42.62|40.42|0
1707470700000|2024-02-09 09:25:00|42.64|40.44|42.67|40.47|42.72|40.52|42.62|40.42|0
1707471000000|2024-02-09 09:30:00|42.69|40.49|42.62|40.42|42.74|40.54|42.62|40.42|0
1707471300000|2024-02-09 09:35:00|42.64|40.44|42.59|40.39|42.72|40.52|42.59|40.39|0
1707471600000|2024-02-09 09:40:00|42.61|40.41|42.64|40.44|42.66|40.46|42.59|40.39|0
1707471900000|2024-02-09 09:45:00|42.66|40.46|42.61|40.41|42.69|40.49|42.51|40.31|0
1707472200000|2024-02-09 09:50:00|42.6|40.4|42.59|40.39|42.64|40.44|42.53|40.33|0
1707472500000|2024-02-09 09:55:00|42.6|40.4|42.53|40.33|42.61|40.41|42.53|40.33|0
1707472800000|2024-02-09 10:00:00|42.56|40.36|42.43|40.23|42.61|40.41|42.43|40.23|0
1707473100000|2024-02-09 10:05:00|42.44|40.24|42.43|40.23|42.51|40.31|42.4|40.2|0
1707473400000|2024-02-09 10:10:00|42.44|40.24|42.4|40.2|42.48|40.28|42.4|40.2|0
1707473700000|2024-02-09 10:15:00|42.39|40.19|42.26|40.06|42.39|40.19|42.25|40.05|0
1707474000000|2024-02-09 10:20:00|42.28|40.08|42.3|40.1|42.33|40.13|42.25|40.05|0
1707474300000|2024-02-09 10:25:00|42.33|40.13|42.3|40.1|42.35|40.15|42.27|40.07|0
1707474600000|2024-02-09 10:30:00|42.32|40.12|42.32|40.12|42.34|40.14|42.25|40.05|0
1707474900000|2024-02-09 10:35:00|42.3|40.1|42.37|40.17|42.37|40.17|42.3|40.1|0
1707475200000|2024-02-09 10:40:00|42.35|40.15|42.32|40.12|42.35|40.15|42.17|39.97|0
1707475500000|2024-02-09 10:45:00|42.33|40.13|42.27|40.07|42.35|40.15|42.24|40.04|0
1707475800000|2024-02-09 10:50:00|42.26|40.06|42.32|40.12|42.34|40.14|42.26|40.06|0
1707476100000|2024-02-09 10:55:00|42.34|40.14|42.29|40.09|42.37|40.17|42.29|40.09|0
1707476400000|2024-02-09 11:00:00|42.27|40.07|42.47|40.27|42.47|40.27|42.27|40.07|0
1707476700000|2024-02-09 11:05:00|42.49|40.29|42.37|40.17|42.49|40.29|42.37|40.17|0
1707477000000|2024-02-09 11:10:00|42.38|40.18|42.36|40.16|42.43|40.23|42.34|40.14|0
1707477300000|2024-02-09 11:15:00|42.34|40.14|42.34|40.14|42.36|40.16|42.31|40.11|0
1707477600000|2024-02-09 11:20:00|42.35|40.15|42.31|40.11|42.41|40.21|42.31|40.11|0
1707477900000|2024-02-09 11:25:00|42.34|40.14|42.24|40.04|42.38|40.18|42.21|40.01|0
1707478200000|2024-02-09 11:30:00|42.21|40.01|42.18|39.98|42.21|40.01|42.16|39.96|0
1707478500000|2024-02-09 11:35:00|42.16|39.96|42.13|39.93|42.18|39.98|42.11|39.91|0
1707478800000|2024-02-09 11:40:00|42.16|39.96|42.18|39.98|42.19|39.99|42.08|39.88|0
1707479100000|2024-02-09 11:45:00|42.16|39.96|42.23|40.03|42.31|40.11|42.16|39.96|0
1707479400000|2024-02-09 11:50:00|42.26|40.06|42.31|40.11|42.33|40.13|42.24|40.04|0
1707479700000|2024-02-09 11:55:00|42.29|40.09|42.18|39.98|42.31|40.11|42.15|39.95|0
1707480000000|2024-02-09 12:00:00|42.17|39.97|41.98|39.78|42.18|39.98|41.93|39.73|0
1707480300000|2024-02-09 12:05:00|42|39.8|42.05|39.85|42.1|39.9|41.98|39.78|0
1707480600000|2024-02-09 12:10:00|42.06|39.86|42.02|39.82|42.08|39.88|42|39.8|0
1707480900000|2024-02-09 12:15:00|42|39.8|42.05|39.85|42.07|39.87|42|39.8|0
1707481200000|2024-02-09 12:20:00|42.02|39.82|41.92|39.72|42.02|39.82|41.87|39.67|0
1707481500000|2024-02-09 12:25:00|41.93|39.73|41.97|39.77|42|39.8|41.92|39.72|0
1707481800000|2024-02-09 12:30:00|42|39.8|41.92|39.72|42.02|39.82|41.92|39.72|0
1707482100000|2024-02-09 12:35:00|41.94|39.74|41.94|39.74|41.99|39.79|41.92|39.72|0
1707482400000|2024-02-09 12:40:00|41.97|39.77|41.89|39.69|41.99|39.79|41.87|39.67|0
1707482700000|2024-02-09 12:45:00|41.87|39.67|41.84|39.64|41.89|39.69|41.84|39.64|0
1707483000000|2024-02-09 12:50:00|41.87|39.67|41.94|39.74|41.97|39.77|41.82|39.62|0
1707483300000|2024-02-09 12:55:00|41.95|39.75|42.01|39.81|42.01|39.81|41.94|39.74|0
1707483600000|2024-02-09 13:00:00|42|39.8|41.94|39.74|42.06|39.86|41.89|39.69|0
1707483900000|2024-02-09 13:05:00|41.95|39.75|42.01|39.81|42.04|39.84|41.89|39.69|0
1707484200000|2024-02-09 13:10:00|41.99|39.79|41.99|39.79|42.01|39.81|41.94|39.74|0
1707484500000|2024-02-09 13:15:00|41.96|39.76|41.93|39.73|41.99|39.79|41.93|39.73|0
1707484800000|2024-02-09 13:20:00|41.92|39.72|41.98|39.78|41.98|39.78|41.88|39.68|0
1707485100000|2024-02-09 13:25:00|41.96|39.76|41.98|39.78|42.01|39.81|41.93|39.73|0
1707485400000|2024-02-09 13:30:00|42.01|39.81|41.04|38.84|42.18|39.98|40.26|38.06|0
1707485700000|2024-02-09 13:35:00|41.01|38.81|42.05|39.85|42.6|40.4|40.65|38.45|0
1707486000000|2024-02-09 13:40:00|42.02|39.82|42.24|40.04|42.6|40.4|42.02|39.82|0
1707486300000|2024-02-09 13:45:00|42.29|40.09|42.39|40.19|42.6|40.4|42.27|40.07|0
1707486600000|2024-02-09 13:50:00|42.37|40.17|42.51|40.31|42.64|40.44|42.37|40.17|0
1707486900000|2024-02-09 13:55:00|42.49|40.29|42.64|40.44|42.64|40.44|42.44|40.24|0
1707487200000|2024-02-09 14:00:00|42.74|40.54|42.89|40.69|43.02|40.82|42.74|40.54|0
1707487500000|2024-02-09 14:05:00|42.87|40.67|42.87|40.67|43.02|40.82|42.82|40.62|0
1707487800000|2024-02-09 14:10:00|42.84|40.64|42.74|40.54|42.87|40.67|42.61|40.41|0
1707488100000|2024-02-09 14:15:00|42.77|40.57|42.87|40.67|42.87|40.67|42.77|40.57|0
1707488400000|2024-02-09 14:20:00|42.89|40.69|43.27|41.07|43.3|41.1|42.87|40.67|0
1707488700000|2024-02-09 14:25:00|43.3|41.1|43.71|41.51|43.81|41.61|43.27|41.07|0
1707489000000|2024-02-09 14:30:00|43.63|41.43|43.47|41.27|44.02|41.82|43.37|41.17|0
1707489300000|2024-02-09 14:35:00|43.5|41.3|43.52|41.32|43.68|41.48|43.29|41.09|0
1707489600000|2024-02-09 14:40:00|43.5|41.3|43.32|41.12|43.63|41.43|43.32|41.12|0
1707489900000|2024-02-09 14:45:00|43.29|41.09|43.05|40.85|43.45|41.25|42.28|40.08|0
1707490200000|2024-02-09 14:50:00|43|40.8|43|40.8|43.33|41.13|42.94|40.74|0
1707490500000|2024-02-09 14:55:00|42.87|40.67|42.59|40.39|43.1|40.9|42.59|40.39|0
1707490800000|2024-02-09 15:00:00|42.51|40.31|42.56|40.36|42.92|40.72|42.41|40.21|0
1707491100000|2024-02-09 15:05:00|42.59|40.39|42.51|40.31|42.79|40.59|42.44|40.24|0
1707491400000|2024-02-09 15:10:00|42.49|40.29|42.66|40.46|42.79|40.59|42.49|40.29|0
1707491700000|2024-02-09 15:15:00|42.64|40.44|42.66|40.46|42.69|40.49|42.31|40.11|0
1707492000000|2024-02-09 15:20:00|42.69|40.49|42.56|40.36|42.84|40.64|42.56|40.36|0
1707492300000|2024-02-09 15:25:00|42.58|40.38|42.43|40.23|42.66|40.46|42.42|40.22|0
1707492600000|2024-02-09 15:30:00|42.41|40.21|42.3|40.1|42.53|40.33|42.18|39.98|0
1707492900000|2024-02-09 15:35:00|42.25|40.05|42.63|40.43|42.71|40.51|42.1|39.9|0
1707493200000|2024-02-09 15:40:00|42.61|40.41|42.63|40.43|42.73|40.53|42.48|40.28|0
1707493500000|2024-02-09 15:45:00|42.61|40.41|42.5|40.3|42.61|40.41|42.43|40.23|0
1707493800000|2024-02-09 15:50:00|42.48|40.28|42.53|40.33|42.58|40.38|42.4|40.2|0
1707494100000|2024-02-09 15:55:00|42.5|40.3|42.45|40.25|42.73|40.53|42.43|40.23|0
1707494400000|2024-02-09 16:00:00|42.43|40.23|42.33|40.13|42.59|40.39|42.3|40.1|0
1707494700000|2024-02-09 16:05:00|42.38|40.18|42.42|40.22|42.47|40.27|42.22|40.02|0
1707495000000|2024-02-09 16:10:00|42.45|40.25|42.32|40.12|42.45|40.25|42.2|40|0
1707495300000|2024-02-09 16:15:00|42.3|40.1|42.45|40.25|42.55|40.35|42.25|40.05|0
1707495600000|2024-02-09 16:20:00|42.47|40.27|42.6|40.4|42.6|40.4|42.35|40.15|0
1707495900000|2024-02-09 16:25:00|42.62|40.42|42.67|40.47|42.8|40.6|42.57|40.37|0
1707496200000|2024-02-09 16:30:00|42.65|40.45|42.82|40.62|42.85|40.65|42.6|40.4|0
1707496500000|2024-02-09 16:35:00|42.85|40.65|42.85|40.65|43.08|40.88|42.8|40.6|0
1707496800000|2024-02-09 16:40:00|42.87|40.67|42.72|40.52|42.87|40.67|42.64|40.44|0
1707497100000|2024-02-09 16:45:00|42.69|40.49|42.59|40.39|42.74|40.54|42.52|40.32|0
1707497400000|2024-02-09 16:50:00|42.57|40.37|42.79|40.59|42.92|40.72|42.54|40.34|0
1707497700000|2024-02-09 16:55:00|42.82|40.62|42.82|40.62|42.84|40.64|42.64|40.44|0
1707498000000|2024-02-09 17:00:00|42.79|40.59|42.89|40.69|42.94|40.74|42.77|40.57|0
1707498300000|2024-02-09 17:05:00|42.92|40.72|42.81|40.61|43.02|40.82|42.76|40.56|0
1707498600000|2024-02-09 17:10:00|42.79|40.59|42.69|40.49|42.86|40.66|42.64|40.44|0
1707498900000|2024-02-09 17:15:00|42.71|40.51|42.81|40.61|42.81|40.61|42.64|40.44|0
1707499200000|2024-02-09 17:20:00|42.79|40.59|42.56|40.36|42.81|40.61|42.56|40.36|0
1707499500000|2024-02-09 17:25:00|42.53|40.33|42.28|40.08|42.55|40.35|42.26|40.06|0
1707499800000|2024-02-09 17:30:00|42.26|40.06|42.23|40.03|42.38|40.18|42.16|39.96|0
1707500100000|2024-02-09 17:35:00|42.26|40.06|42.4|40.2|42.48|40.28|42.23|40.03|0
1707500400000|2024-02-09 17:40:00|42.38|40.18|42.13|39.93|42.38|40.18|42.13|39.93|0
1707500700000|2024-02-09 17:45:00|42.15|39.95|42.08|39.88|42.25|40.05|42.05|39.85|0
1707501000000|2024-02-09 17:50:00|42.05|39.85|42.01|39.81|42.2|40|41.95|39.75|0
1707501300000|2024-02-09 17:55:00|42.03|39.83|41.93|39.73|42.08|39.88|41.9|39.7|0
1707501600000|2024-02-09 18:00:00|41.9|39.7|41.91|39.71|42|39.8|41.85|39.65|0
1707501900000|2024-02-09 18:05:00|41.92|39.72|41.97|39.77|42.07|39.87|41.9|39.7|0
1707502200000|2024-02-09 18:10:00|41.94|39.74|41.95|39.75|41.97|39.77|41.8|39.6|0
1707502500000|2024-02-09 18:15:00|41.92|39.72|41.95|39.75|42.07|39.87|41.92|39.72|0
1707502800000|2024-02-09 18:20:00|41.92|39.72|41.8|39.6|41.92|39.72|41.77|39.57|0
1707503100000|2024-02-09 18:25:00|41.78|39.58|41.62|39.42|41.87|39.67|41.55|39.35|0
1707503400000|2024-02-09 18:30:00|41.6|39.4|41.5|39.3|41.67|39.47|41.45|39.25|0
1707503700000|2024-02-09 18:35:00|41.52|39.32|41.64|39.44|41.69|39.49|41.52|39.32|0
1707504000000|2024-02-09 18:40:00|41.62|39.42|42.45|40.25|42.89|40.69|41.62|39.42|0
1707504300000|2024-02-09 18:45:00|42.46|40.26|42.18|39.98|42.46|40.26|42.13|39.93|0
1707504600000|2024-02-09 18:50:00|42.2|40|42.2|40|42.35|40.15|42.13|39.93|0
1707504900000|2024-02-09 18:55:00|42.23|40.03|42.13|39.93|42.25|40.05|42.08|39.88|0
1707505200000|2024-02-09 19:00:00|42.15|39.95|41.98|39.78|42.18|39.98|41.95|39.75|0
1707505500000|2024-02-09 19:05:00|42|39.8|42.13|39.93|42.15|39.95|41.98|39.78|0
1707505800000|2024-02-09 19:10:00|42.1|39.9|41.93|39.73|42.1|39.9|41.93|39.73|0
1707506100000|2024-02-09 19:15:00|41.95|39.75|41.9|39.7|42.02|39.82|41.85|39.65|0
1707506400000|2024-02-09 19:20:00|41.88|39.68|41.85|39.65|41.92|39.72|41.78|39.58|0
1707506700000|2024-02-09 19:25:00|41.82|39.62|41.77|39.57|41.82|39.62|41.7|39.5|0
1707507000000|2024-02-09 19:30:00|41.75|39.55|41.67|39.47|41.75|39.55|41.65|39.45|0
1707507300000|2024-02-09 19:35:00|41.66|39.46|41.62|39.42|41.75|39.55|41.6|39.4|0
1707507600000|2024-02-09 19:40:00|41.6|39.4|41.79|39.59|42.06|39.86|41.28|39.08|0
1707507900000|2024-02-09 19:45:00|41.81|39.61|41.93|39.73|41.96|39.76|41.71|39.51|0
1707508200000|2024-02-09 19:50:00|41.96|39.76|41.96|39.76|42.03|39.83|41.88|39.68|0
1707508500000|2024-02-09 19:55:00|41.98|39.78|42.05|39.85|42.1|39.9|41.98|39.78|0
1707508800000|2024-02-09 20:00:00|42.03|39.83|42.42|40.22|42.52|40.32|42.03|39.83|0
1707509100000|2024-02-09 20:05:00|42.45|40.25|42.32|40.12|42.52|40.32|42.32|40.12|0
1707509400000|2024-02-09 20:10:00|42.3|40.1|42.22|40.02|42.35|40.15|42.17|39.97|0
1707509700000|2024-02-09 20:15:00|42.24|40.04|42.12|39.92|42.27|40.07|42.02|39.82|0
1707510000000|2024-02-09 20:20:00|42.1|39.9|42.17|39.97|42.27|40.07|42.06|39.86|0
1707510300000|2024-02-09 20:25:00|42.15|39.95|42.24|40.04|42.34|40.14|42.15|39.95|0
1707510600000|2024-02-09 20:30:00|42.27|40.07|42.44|40.24|42.52|40.32|42.24|40.04|0
1707510900000|2024-02-09 20:35:00|42.45|40.25|42.42|40.22|42.47|40.27|42.29|40.09|0
1707511200000|2024-02-09 20:40:00|42.39|40.19|42.54|40.34|42.54|40.34|42.29|40.09|0
1707511500000|2024-02-09 20:45:00|42.56|40.36|42.59|40.39|42.59|40.39|42.44|40.24|0
1707511800000|2024-02-09 20:50:00|42.61|40.41|42.34|40.14|42.61|40.41|42.19|39.99|0
1707512100000|2024-02-09 20:55:00|42.21|40.01|42.16|39.96|42.31|40.11|41.99|39.79|0
1707512400000|2024-02-09 21:00:00|42.19|39.99|42.26|40.06|42.31|40.11|42.06|39.86|0
1707512700000|2024-02-09 21:05:00|42.24|40.04|42.19|39.99|42.33|40.13|42.19|39.99|0
1707513000000|2024-02-09 21:10:00|42.21|40.01|42.27|40.07|42.27|40.07|42.18|39.98|0
1707700800000|2024-02-12 01:20:00|44.23|42.03|44.2|42|44.23|42.03|44.2|42|0
1707701100000|2024-02-12 01:25:00|44.23|42.03|44.23|42.03|44.23|42.03|44.23|42.03|0
1707701400000|2024-02-12 01:30:00|44.22|42.02|44.23|42.03|45.28|43.08|44.2|42|0
1707701700000|2024-02-12 01:35:00|44.2|42|44.21|42.01|44.25|42.05|44.2|42|0
1707702000000|2024-02-12 01:40:00|44.2|42|44.25|42.05|44.25|42.05|44.2|42|0
1707702300000|2024-02-12 01:45:00|44.28|42.08|44.3|42.1|44.3|42.1|44.25|42.05|0
1707702600000|2024-02-12 01:50:00|44.27|42.07|44.32|42.12|44.32|42.12|44.27|42.07|0
1707702900000|2024-02-12 01:55:00|44.3|42.1|44.3|42.1|44.3|42.1|44.27|42.07|0
1707703200000|2024-02-12 02:00:00|44.27|42.07|44.35|42.15|44.4|42.2|44.27|42.07|0
1707703500000|2024-02-12 02:05:00|44.32|42.12|44.35|42.15|44.35|42.15|44.3|42.1|0
1707703800000|2024-02-12 02:10:00|44.32|42.12|44.34|42.14|44.35|42.15|44.32|42.12|0
1707704400000|2024-02-12 02:20:00|44.37|42.17|44.34|42.14|44.37|42.17|44.32|42.12|0
1707704700000|2024-02-12 02:25:00|44.37|42.17|44.34|42.14|44.39|42.19|44.34|42.14|0
1707705000000|2024-02-12 02:30:00|44.32|42.12|44.31|42.11|44.34|42.14|44.31|42.11|0
1707705300000|2024-02-12 02:35:00|44.29|42.09|44.31|42.11|44.31|42.11|44.29|42.09|0
1707705600000|2024-02-12 02:40:00|44.34|42.14|44.31|42.11|44.34|42.14|44.31|42.11|0
1707705900000|2024-02-12 02:45:00|44.34|42.14|44.31|42.11|44.34|42.14|44.31|42.11|0
1707706500000|2024-02-12 02:55:00|44.34|42.14|44.33|42.13|44.36|42.16|44.31|42.11|0
1707706800000|2024-02-12 03:00:00|44.31|42.11|44.28|42.08|44.31|42.11|44.28|42.08|0
1707707100000|2024-02-12 03:05:00|44.31|42.11|44.28|42.08|44.31|42.11|44.28|42.08|0
1707707400000|2024-02-12 03:10:00|44.29|42.09|44.31|42.11|44.31|42.11|44.28|42.08|0
1707707700000|2024-02-12 03:15:00|44.28|42.08|44.28|42.08|44.28|42.08|44.25|42.05|0
1707708000000|2024-02-12 03:20:00|44.3|42.1|44.3|42.1|44.3|42.1|44.28|42.08|0
1707708300000|2024-02-12 03:25:00|44.28|42.08|44.28|42.08|44.28|42.08|44.28|42.08|0
1707708600000|2024-02-12 03:30:00|44.3|42.1|44.38|42.18|44.38|42.18|44.3|42.1|0
1707708900000|2024-02-12 03:35:00|44.35|42.15|44.38|42.18|44.38|42.18|44.33|42.13|0
1707709200000|2024-02-12 03:40:00|44.36|42.16|44.35|42.15|44.38|42.18|44.34|42.14|0
1707709500000|2024-02-12 03:45:00|44.37|42.17|44.37|42.17|44.37|42.17|44.37|42.17|0
1707709800000|2024-02-12 03:50:00|44.4|42.2|44.37|42.17|44.4|42.2|44.37|42.17|0
1707710100000|2024-02-12 03:55:00|44.35|42.15|44.35|42.15|44.35|42.15|44.35|42.15|0
1707710400000|2024-02-12 04:00:00|44.32|42.12|44.32|42.12|44.35|42.15|44.32|42.12|0
1707710700000|2024-02-12 04:05:00|44.29|42.09|44.22|42.02|44.29|42.09|44.22|42.02|0
1707711000000|2024-02-12 04:10:00|44.24|42.04|44.22|42.02|44.24|42.04|44.22|42.02|0
1707711300000|2024-02-12 04:15:00|44.19|41.99|44.21|42.01|44.24|42.04|44.19|41.99|0
1707711600000|2024-02-12 04:20:00|44.19|41.99|44.19|41.99|44.21|42.01|44.19|41.99|0
1707711900000|2024-02-12 04:25:00|44.21|42.01|44.29|42.09|44.29|42.09|44.21|42.01|0
1707712200000|2024-02-12 04:30:00|44.31|42.11|44.31|42.11|44.34|42.14|44.29|42.09|0
1707712500000|2024-02-12 04:35:00|44.29|42.09|44.36|42.16|44.36|42.16|44.29|42.09|0
1707712800000|2024-02-12 04:40:00|44.39|42.19|44.39|42.19|44.41|42.21|44.39|42.19|0
1707713100000|2024-02-12 04:45:00|44.41|42.21|44.39|42.19|44.44|42.24|44.39|42.19|0
1707713400000|2024-02-12 04:50:00|44.41|42.21|44.44|42.24|44.44|42.24|44.41|42.21|0
1707713700000|2024-02-12 04:55:00|44.43|42.23|44.46|42.26|44.49|42.29|44.43|42.23|0
1707714000000|2024-02-12 05:00:00|44.49|42.29|44.41|42.21|44.49|42.29|44.41|42.21|0
1707714300000|2024-02-12 05:05:00|44.43|42.23|44.43|42.23|44.43|42.23|44.41|42.21|0
1707714600000|2024-02-12 05:10:00|44.46|42.26|44.43|42.23|44.46|42.26|44.43|42.23|0
1707714900000|2024-02-12 05:15:00|44.4|42.2|44.43|42.23|44.43|42.23|44.4|42.2|0
1707715200000|2024-02-12 05:20:00|44.4|42.2|44.43|42.23|44.43|42.23|44.4|42.2|0
1707715500000|2024-02-12 05:25:00|44.42|42.22|44.43|42.23|44.43|42.23|44.4|42.2|0
1707715800000|2024-02-12 05:30:00|44.45|42.25|44.43|42.23|44.45|42.25|44.43|42.23|0
1707716100000|2024-02-12 05:35:00|44.45|42.25|44.45|42.25|44.45|42.25|44.45|42.25|0
1707716400000|2024-02-12 05:40:00|44.42|42.22|44.42|42.22|44.45|42.25|44.42|42.22|0
1707716700000|2024-02-12 05:45:00|44.45|42.25|44.47|42.27|44.47|42.27|44.45|42.25|0
1707717000000|2024-02-12 05:50:00|44.5|42.3|44.5|42.3|44.5|42.3|44.47|42.27|0
1707717300000|2024-02-12 05:55:00|44.49|42.29|44.47|42.27|44.49|42.29|44.45|42.25|0
1707717900000|2024-02-12 06:05:00|44.5|42.3|44.44|42.24|44.5|42.3|44.42|42.22|0
1707718200000|2024-02-12 06:10:00|44.47|42.27|44.44|42.24|44.47|42.27|44.44|42.24|0
1707718500000|2024-02-12 06:15:00|44.42|42.22|44.44|42.24|44.47|42.27|44.42|42.22|0
1707718800000|2024-02-12 06:20:00|44.47|42.27|44.49|42.29|44.52|42.32|44.47|42.27|0
1707719100000|2024-02-12 06:25:00|44.47|42.27|44.41|42.21|44.47|42.27|44.39|42.19|0
1707719400000|2024-02-12 06:30:00|44.43|42.23|44.44|42.24|44.44|42.24|44.41|42.21|0
1707719700000|2024-02-12 06:35:00|44.46|42.26|44.46|42.26|44.46|42.26|44.44|42.24|0
1707720000000|2024-02-12 06:40:00|44.44|42.24|44.36|42.16|44.44|42.24|44.36|42.16|0
1707720300000|2024-02-12 06:45:00|44.38|42.18|44.38|42.18|44.41|42.21|44.38|42.18|0
1707720600000|2024-02-12 06:50:00|44.41|42.21|44.38|42.18|44.41|42.21|44.36|42.16|0
1707720900000|2024-02-12 06:55:00|44.41|42.21|44.43|42.23|44.46|42.26|44.41|42.21|0
1707721200000|2024-02-12 07:00:00|44.44|42.24|44.38|42.18|44.46|42.26|44.38|42.18|0
1707721500000|2024-02-12 07:05:00|44.37|42.17|44.33|42.13|44.4|42.2|44.33|42.13|0
1707721800000|2024-02-12 07:10:00|44.35|42.15|44.3|42.1|44.35|42.15|44.28|42.08|0
1707722100000|2024-02-12 07:15:00|44.28|42.08|44.32|42.12|44.35|42.15|44.28|42.08|0
1707722400000|2024-02-12 07:20:00|44.3|42.1|44.17|41.97|44.3|42.1|44.17|41.97|0
1707722700000|2024-02-12 07:25:00|44.2|42|44.2|42|44.27|42.07|44.07|41.87|0
1707723000000|2024-02-12 07:30:00|44.17|41.97|42.85|40.65|44.25|42.05|42.8|40.6|0
1707723300000|2024-02-12 07:35:00|42.87|40.67|42.88|40.68|42.9|40.7|42.83|40.63|0
1707723600000|2024-02-12 07:40:00|42.9|40.7|42.9|40.7|42.9|40.7|42.85|40.65|0
1707723900000|2024-02-12 07:45:00|42.89|40.69|42.83|40.63|42.89|40.69|42.8|40.6|0
1707724200000|2024-02-12 07:50:00|42.81|40.61|42.8|40.6|42.85|40.65|42.75|40.55|0
1707724500000|2024-02-12 07:55:00|42.79|40.59|42.37|40.17|42.79|40.59|41.73|39.53|0
1707724800000|2024-02-12 08:00:00|42.4|40.2|42.32|40.12|42.4|40.2|42.3|40.1|0
1707725100000|2024-02-12 08:05:00|42.3|40.1|42.32|40.12|42.35|40.15|42.25|40.05|0
1707725400000|2024-02-12 08:10:00|42.31|40.11|42.37|40.17|42.37|40.17|42.25|40.05|0
1707725700000|2024-02-12 08:15:00|42.34|40.14|42.29|40.09|42.42|40.22|42.29|40.09|0
1707726000000|2024-02-12 08:20:00|42.27|40.07|42.37|40.17|42.39|40.19|42.27|40.07|0
1707726300000|2024-02-12 08:25:00|42.34|40.14|42.24|40.04|42.37|40.17|42.19|39.99|0
1707726600000|2024-02-12 08:30:00|42.22|40.02|42.17|39.97|42.27|40.07|42.14|39.94|0
1707726900000|2024-02-12 08:35:00|42.19|39.99|42.36|40.16|42.41|40.21|42.19|39.99|0
1707727200000|2024-02-12 08:40:00|42.34|40.14|42.31|40.11|42.36|40.16|42.26|40.06|0
1707727500000|2024-02-12 08:45:00|42.29|40.09|42.41|40.21|42.44|40.24|42.26|40.06|0
1707727800000|2024-02-12 08:50:00|42.39|40.19|42.38|40.18|42.41|40.21|42.34|40.14|0
1707728100000|2024-02-12 08:55:00|42.41|40.21|42.48|40.28|42.48|40.28|42.38|40.18|0
1707728400000|2024-02-12 09:00:00|42.51|40.31|42.38|40.18|42.51|40.31|42.38|40.18|0
1707728700000|2024-02-12 09:05:00|42.36|40.16|42.31|40.11|42.43|40.23|42.31|40.11|0
1707729000000|2024-02-12 09:10:00|42.33|40.13|42.35|40.15|42.38|40.18|42.23|40.03|0
1707729300000|2024-02-12 09:15:00|42.33|40.13|42.23|40.03|42.35|40.15|42.23|40.03|0
1707729600000|2024-02-12 09:20:00|42.21|40.01|42.25|40.05|42.28|40.08|42.21|40.01|0
1707729900000|2024-02-12 09:25:00|42.28|40.08|42.23|40.03|42.33|40.13|42.2|40|0
1707730200000|2024-02-12 09:30:00|42.24|40.04|42.2|40|42.25|40.05|42.2|40|0
1707730500000|2024-02-12 09:35:00|42.18|39.98|42.23|40.03|42.23|40.03|42.18|39.98|0
1707730800000|2024-02-12 09:40:00|42.2|40|42.15|39.95|42.22|40.02|42.15|39.95|0
1707731100000|2024-02-12 09:45:00|42.13|39.93|42.17|39.97|42.2|40|42.12|39.92|0
1707731400000|2024-02-12 09:50:00|42.19|39.99|42.27|40.07|42.27|40.07|42.19|39.99|0
1707731700000|2024-02-12 09:55:00|42.3|40.1|42.25|40.05|42.3|40.1|42.25|40.05|0
1707732000000|2024-02-12 10:00:00|42.17|39.97|42.17|39.97|42.25|40.05|42.15|39.95|0
1707732300000|2024-02-12 10:05:00|42.2|40|42.24|40.04|42.32|40.12|42.19|39.99|0
1707732600000|2024-02-12 10:10:00|42.22|40.02|42.04|39.84|42.22|40.02|42.02|39.82|0
1707732900000|2024-02-12 10:15:00|42.07|39.87|42.22|40.02|42.22|40.02|42.07|39.87|0
1707733200000|2024-02-12 10:20:00|42.24|40.04|42.19|39.99|42.24|40.04|42.19|39.99|0
1707733500000|2024-02-12 10:25:00|42.22|40.02|42.16|39.96|42.26|40.06|42.16|39.96|0
1707733800000|2024-02-12 10:30:00|42.15|39.95|42.16|39.96|42.19|39.99|42.14|39.94|0
1707734100000|2024-02-12 10:35:00|42.19|39.99|42.14|39.94|42.21|40.01|42.14|39.94|0
1707734400000|2024-02-12 10:40:00|42.13|39.93|42.14|39.94|42.16|39.96|42.11|39.91|0
1707734700000|2024-02-12 10:45:00|42.16|39.96|42.16|39.96|42.19|39.99|42.11|39.91|0
1707735000000|2024-02-12 10:50:00|42.18|39.98|42.16|39.96|42.22|40.02|42.13|39.93|0
1707735300000|2024-02-12 10:55:00|42.18|39.98|42.13|39.93|42.18|39.98|42.11|39.91|0
1707735600000|2024-02-12 11:00:00|42.16|39.96|42.16|39.96|42.18|39.98|42.13|39.93|0
1707735900000|2024-02-12 11:05:00|42.18|39.98|42.21|40.01|42.21|40.01|42.16|39.96|0
1707736200000|2024-02-12 11:10:00|42.23|40.03|42.13|39.93|42.23|40.03|42.11|39.91|0
1707736500000|2024-02-12 11:15:00|42.15|39.95|41.98|39.78|42.15|39.95|41.96|39.76|0
1707736800000|2024-02-12 11:20:00|42.01|39.81|41.98|39.78|42.03|39.83|41.96|39.76|0
1707737100000|2024-02-12 11:25:00|42|39.8|42.1|39.9|42.1|39.9|42|39.8|0
1707737400000|2024-02-12 11:30:00|42.08|39.88|42.08|39.88|42.08|39.88|42.03|39.83|0
1707737700000|2024-02-12 11:35:00|42.1|39.9|42.15|39.95|42.2|40|42.08|39.88|0
1707738000000|2024-02-12 11:40:00|42.17|39.97|42.07|39.87|42.17|39.97|42.07|39.87|0
1707738300000|2024-02-12 11:45:00|42.1|39.9|42.15|39.95|42.15|39.95|42.07|39.87|0
1707738600000|2024-02-12 11:50:00|42.12|39.92|42.1|39.9|42.15|39.95|42.07|39.87|0
1707738900000|2024-02-12 11:55:00|42.08|39.88|42.1|39.9|42.12|39.92|42.07|39.87|0
1707739200000|2024-02-12 12:00:00|42.07|39.87|42.17|39.97|42.22|40.02|42|39.8|0
1707739500000|2024-02-12 12:05:00|42.14|39.94|42.12|39.92|42.19|39.99|42.09|39.89|0
1707739800000|2024-02-12 12:10:00|42.09|39.89|42.14|39.94|42.17|39.97|42.09|39.89|0
1707740100000|2024-02-12 12:15:00|42.12|39.92|42.14|39.94|42.17|39.97|42.12|39.92|0
1707740400000|2024-02-12 12:20:00|42.18|39.98|42.19|39.99|42.21|40.01|42.14|39.94|0
1707740700000|2024-02-12 12:25:00|42.16|39.96|42.21|40.01|42.21|40.01|42.14|39.94|0
1707741000000|2024-02-12 12:30:00|42.24|40.04|42.21|40.01|42.26|40.06|42.19|39.99|0
1707741300000|2024-02-12 12:35:00|42.24|40.04|42.23|40.03|42.24|40.04|42.19|39.99|0
1707741600000|2024-02-12 12:40:00|42.21|40.01|42.18|39.98|42.21|40.01|42.16|39.96|0
1707741900000|2024-02-12 12:45:00|42.16|39.96|42.18|39.98|42.21|40.01|42.16|39.96|0
1707742200000|2024-02-12 12:50:00|42.21|40.01|42.18|39.98|42.21|40.01|42.16|39.96|0
1707742500000|2024-02-12 12:55:00|42.19|39.99|42.13|39.93|42.23|40.03|42.13|39.93|0
1707742800000|2024-02-12 13:00:00|42.16|39.96|42.15|39.95|42.23|40.03|42.15|39.95|0
1707743100000|2024-02-12 13:05:00|42.18|39.98|42.05|39.85|42.2|40|42.05|39.85|0
1707743400000|2024-02-12 13:10:00|42.03|39.83|42.05|39.85|42.05|39.85|42|39.8|0
1707743700000|2024-02-12 13:15:00|42.08|39.88|42.18|39.98|42.18|39.98|42.08|39.88|0
1707744000000|2024-02-12 13:20:00|42.15|39.95|42.15|39.95|42.2|40|42.13|39.93|0
1707744300000|2024-02-12 13:25:00|42.17|39.97|42.22|40.02|42.22|40.02|42.12|39.92|0
1707744600000|2024-02-12 13:30:00|42.2|40|42.27|40.07|42.37|40.17|42.2|40|0
1707744900000|2024-02-12 13:35:00|42.3|40.1|42.32|40.12|42.36|40.16|42.3|40.1|0
1707745200000|2024-02-12 13:40:00|42.34|40.14|42.32|40.12|42.37|40.17|42.25|40.05|0
1707745500000|2024-02-12 13:45:00|42.34|40.14|42.32|40.12|42.37|40.17|42.32|40.12|0
1707745800000|2024-02-12 13:50:00|42.34|40.14|42.37|40.17|42.39|40.19|42.32|40.12|0
1707746100000|2024-02-12 13:55:00|42.34|40.14|42.37|40.17|42.39|40.19|42.24|40.04|0
1707746400000|2024-02-12 14:00:00|42.32|40.12|42.29|40.09|42.39|40.19|42.29|40.09|0
1707746700000|2024-02-12 14:05:00|42.26|40.06|42.36|40.16|42.36|40.16|42.26|40.06|0
1707747000000|2024-02-12 14:10:00|42.34|40.14|42.46|40.26|42.49|40.29|42.34|40.14|0
1707747300000|2024-02-12 14:15:00|42.44|40.24|42.46|40.26|42.54|40.34|42.42|40.22|0
1707747600000|2024-02-12 14:20:00|42.44|40.24|42.38|40.18|42.46|40.26|42.36|40.16|0
1707747900000|2024-02-12 14:25:00|42.41|40.21|42.21|40.01|42.41|40.21|42.21|40.01|0
1707748200000|2024-02-12 14:30:00|42.16|39.96|42.09|39.89|42.21|40.01|41.96|39.76|0
1707748500000|2024-02-12 14:35:00|42.11|39.91|42.08|39.88|42.11|39.91|41.96|39.76|0
1707748800000|2024-02-12 14:40:00|42.06|39.86|42.06|39.86|42.16|39.96|42.01|39.81|0
1707749100000|2024-02-12 14:45:00|42.08|39.88|42.16|39.96|42.21|40.01|42.06|39.86|0
1707749400000|2024-02-12 14:50:00|42.13|39.93|42.03|39.83|42.18|39.98|41.98|39.78|0
1707749700000|2024-02-12 14:55:00|42.06|39.86|41.98|39.78|42.06|39.86|41.96|39.76|0
1707750000000|2024-02-12 15:00:00|41.96|39.76|42.08|39.88|42.18|39.98|41.96|39.76|0
1707750300000|2024-02-12 15:05:00|42.1|39.9|42.13|39.93|42.3|40.1|42.1|39.9|0
1707750600000|2024-02-12 15:10:00|42.1|39.9|42.22|40.02|42.27|40.07|42.1|39.9|0
1707750900000|2024-02-12 15:15:00|42.25|40.05|42.2|40|42.35|40.15|42.17|39.97|0
1707751200000|2024-02-12 15:20:00|42.22|40.02|42.17|39.97|42.27|40.07|42.12|39.92|0
1707751500000|2024-02-12 15:25:00|42.15|39.95|42.07|39.87|42.17|39.97|42|39.8|0
1707751800000|2024-02-12 15:30:00|42.05|39.85|41.9|39.7|42.07|39.87|41.83|39.63|0
1707752100000|2024-02-12 15:35:00|41.92|39.72|41.87|39.67|42|39.8|41.87|39.67|0
1707752400000|2024-02-12 15:40:00|41.82|39.62|41.73|39.53|41.92|39.72|41.73|39.53|0
1707752700000|2024-02-12 15:45:00|41.75|39.55|41.92|39.72|42.02|39.82|41.55|39.35|0
1707753000000|2024-02-12 15:50:00|41.91|39.71|41.68|39.48|41.97|39.77|41.65|39.45|0
1707753300000|2024-02-12 15:55:00|41.65|39.45|41.65|39.45|41.75|39.55|41.63|39.43|0
1707753600000|2024-02-12 16:00:00|41.63|39.43|41.69|39.49|41.87|39.67|41.6|39.4|0
1707753900000|2024-02-12 16:05:00|41.68|39.48|41.48|39.28|41.72|39.52|41.46|39.26|0
1707754200000|2024-02-12 16:10:00|41.46|39.26|41.58|39.38|41.67|39.47|41.46|39.26|0
1707754500000|2024-02-12 16:15:00|41.55|39.35|41.31|39.11|41.6|39.4|41.26|39.06|0
1707754800000|2024-02-12 16:20:00|41.33|39.13|42|39.8|42.04|39.84|40.95|38.75|0
1707755100000|2024-02-12 16:25:00|41.97|39.77|41.82|39.62|42.04|39.84|41.78|39.58|0
1707755400000|2024-02-12 16:30:00|41.8|39.6|41.99|39.79|41.99|39.79|41.24|39.04|0
1707755700000|2024-02-12 16:35:00|42.04|39.84|42.21|40.01|42.24|40.04|41.99|39.79|0
1707756000000|2024-02-12 16:40:00|42.16|39.96|42.16|39.96|42.21|40.01|42.11|39.91|0
1707756300000|2024-02-12 16:45:00|42.15|39.95|42.45|40.25|42.45|40.25|42.02|39.82|0
1707756600000|2024-02-12 16:50:00|42.42|40.22|42.16|39.96|42.42|40.22|42.16|39.96|0
1707756900000|2024-02-12 16:55:00|42.14|39.94|42.13|39.93|42.26|40.06|42.06|39.86|0
1707757200000|2024-02-12 17:00:00|42.11|39.91|42.16|39.96|42.43|40.23|42.11|39.91|0
1707757500000|2024-02-12 17:05:00|42.13|39.93|42.18|39.98|42.21|40.01|41.99|39.79|0
1707757800000|2024-02-12 17:10:00|42.16|39.96|42.08|39.88|42.16|39.96|41.99|39.79|0
1707758100000|2024-02-12 17:15:00|42.11|39.91|42.2|40|42.3|40.1|42.11|39.91|0
1707758400000|2024-02-12 17:20:00|42.18|39.98|42.54|40.34|42.67|40.47|42.15|39.95|0
1707758700000|2024-02-12 17:25:00|42.52|40.32|42.49|40.29|42.72|40.52|42.47|40.27|0
1707759000000|2024-02-12 17:30:00|42.47|40.27|42.49|40.29|42.59|40.39|42.4|40.2|0
1707759300000|2024-02-12 17:35:00|42.52|40.32|42.56|40.36|42.64|40.44|42.47|40.27|0
1707759600000|2024-02-12 17:40:00|42.59|40.39|42.61|40.41|42.64|40.44|42.54|40.34|0
1707759900000|2024-02-12 17:45:00|42.64|40.44|42.39|40.19|42.76|40.56|42.37|40.17|0
1707760200000|2024-02-12 17:50:00|42.42|40.22|42.39|40.19|42.49|40.29|42.32|40.12|0
1707760500000|2024-02-12 17:55:00|42.37|40.17|42.22|40.02|42.39|40.19|42.19|39.99|0
1707760800000|2024-02-12 18:00:00|42.24|40.04|42.19|39.99|42.29|40.09|42.12|39.92|0
1707761100000|2024-02-12 18:05:00|42.17|39.97|42.22|40.02|42.34|40.14|42.17|39.97|0
1707761400000|2024-02-12 18:10:00|42.19|39.99|42.12|39.92|42.22|40.02|42.04|39.84|0
1707761700000|2024-02-12 18:15:00|42.09|39.89|41.99|39.79|42.12|39.92|41.99|39.79|0
1707762000000|2024-02-12 18:20:00|42.02|39.82|42.46|40.26|42.48|40.28|42.02|39.82|0
1707762300000|2024-02-12 18:25:00|42.43|40.23|42.82|40.62|42.87|40.67|42.43|40.23|0
1707762600000|2024-02-12 18:30:00|42.9|40.7|42.97|40.77|43.02|40.82|42.8|40.6|0
1707762900000|2024-02-12 18:35:00|43.07|40.87|43.47|41.27|43.62|41.42|42.9|40.7|0
1707763200000|2024-02-12 18:40:00|43.49|41.29|42.5|40.3|43.62|41.42|42.4|40.2|0
1707763500000|2024-02-12 18:45:00|42.52|40.32|42.35|40.15|42.55|40.35|42.25|40.05|0
1707763800000|2024-02-12 18:50:00|42.37|40.17|42.2|40|42.42|40.22|42.2|40|0
1707764100000|2024-02-12 18:55:00|42.22|40.02|42.2|40|42.3|40.1|42.1|39.9|0
1707764400000|2024-02-12 19:00:00|42.22|40.02|42.34|40.14|42.39|40.19|42.15|39.95|0
1707764700000|2024-02-12 19:05:00|42.32|40.12|42.27|40.07|42.52|40.32|42.17|39.97|0
1707765000000|2024-02-12 19:10:00|42.24|40.04|42.44|40.24|42.46|40.26|42.19|39.99|0
1707765300000|2024-02-12 19:15:00|42.42|40.22|43.77|41.57|43.87|41.67|42.42|40.22|0
1707765600000|2024-02-12 19:20:00|43.92|41.72|43.31|41.11|44.02|41.82|43.16|40.96|0
1707765900000|2024-02-12 19:25:00|43.23|41.03|43.21|41.01|43.49|41.29|43.13|40.93|0
1707766200000|2024-02-12 19:30:00|43.33|41.13|43.26|41.06|43.38|41.18|43.11|40.91|0
1707766500000|2024-02-12 19:35:00|43.23|41.03|43.21|41.01|43.51|41.31|43.16|40.96|0
1707766800000|2024-02-12 19:40:00|43.18|40.98|43.18|40.98|43.28|41.08|43.01|40.81|0
1707767100000|2024-02-12 19:45:00|43.23|41.03|43.43|41.23|43.56|41.36|43.2|41|0
1707767400000|2024-02-12 19:50:00|43.48|41.28|43.68|41.48|43.83|41.63|43.48|41.28|0
1707767700000|2024-02-12 19:55:00|43.66|41.46|43.71|41.51|43.86|41.66|43.58|41.38|0
1707768000000|2024-02-12 20:00:00|43.76|41.56|43.63|41.43|43.76|41.56|43.43|41.23|0
1707768300000|2024-02-12 20:05:00|43.59|41.39|43.35|41.15|43.63|41.43|43.33|41.13|0
1707768600000|2024-02-12 20:10:00|43.37|41.17|43.3|41.1|43.43|41.23|43.25|41.05|0
1707768900000|2024-02-12 20:15:00|43.32|41.12|43.25|41.05|43.45|41.25|43.17|40.97|0
1707769200000|2024-02-12 20:20:00|43.27|41.07|43.41|41.21|43.41|41.21|43.17|40.97|0
1707769500000|2024-02-12 20:25:00|43.4|41.2|43.35|41.15|43.45|41.25|43.19|40.99|0
1707769800000|2024-02-12 20:30:00|43.37|41.17|43.28|41.08|43.47|41.27|43.24|41.04|0
1707770100000|2024-02-12 20:35:00|43.32|41.12|43.34|41.14|43.34|41.14|43.17|40.97|0
1707770400000|2024-02-12 20:40:00|43.37|41.17|42.51|40.31|43.47|41.27|42.46|40.26|0
1707770700000|2024-02-12 20:45:00|42.54|40.34|42.51|40.31|42.61|40.41|42.36|40.16|0
1707771000000|2024-02-12 20:50:00|42.43|40.23|42.58|40.38|42.63|40.43|42.31|40.11|0
1707771300000|2024-02-12 20:55:00|42.68|40.48|42.46|40.26|42.96|40.76|42.46|40.26|0
1707771600000|2024-02-12 21:00:00|42.48|40.28|42.76|40.56|42.76|40.56|42.48|40.28|0
1707771900000|2024-02-12 21:05:00|42.73|40.53|43.12|40.92|43.13|40.93|42.71|40.51|0
1707772200000|2024-02-12 21:10:00|43.11|40.91|43.28|41.08|43.41|41.21|43.08|40.88|0
1707772500000|2024-02-12 21:15:00|43.3|40.9|43.48|41.08|43.48|41.08|43.28|40.88|0
1707772800000|2024-02-12 21:20:00|43.51|41.11|43.5|41.1|43.61|41.21|43.48|41.08|0
1707773100000|2024-02-12 21:25:00|43.48|41.08|43.38|40.98|43.48|41.08|43.38|40.98|0
1707773400000|2024-02-12 21:30:00|43.4|41|43.43|41.03|43.45|41.05|43.38|40.98|0
1707773700000|2024-02-12 21:35:00|43.45|41.05|43.45|41.05|43.45|41.05|43.4|41|0
1707774000000|2024-02-12 21:40:00|43.43|41.03|43.4|41|43.43|41.03|43.37|40.97|0
1707774300000|2024-02-12 21:45:00|43.42|41.02|43.37|40.97|43.42|41.02|43.37|40.97|0
1707774600000|2024-02-12 21:50:00|43.4|41|43.32|40.92|43.42|41.02|43.32|40.92|0
1707774900000|2024-02-12 21:55:00|43.33|40.93|43.18|40.78|43.35|40.95|43.16|40.76|0
1707775200000|2024-02-12 22:00:00|43.2|40.8|43.21|40.81|43.23|40.83|43.18|40.78|0
1707775800000|2024-02-12 22:10:00|43.2|40.8|43.21|40.81|43.22|40.82|43.18|40.78|0
1707776100000|2024-02-12 22:15:00|43.22|40.82|43.23|40.83|43.23|40.83|43.21|40.81|0
1707776400000|2024-02-12 22:20:00|43.22|40.82|43.2|40.8|43.25|40.85|43.19|40.79|0
1707776700000|2024-02-12 22:25:00|43.25|40.85|43.25|40.85|43.25|40.85|43.25|40.85|0
1707777300000|2024-02-12 22:35:00|43.24|40.84|43.25|40.85|43.27|40.87|43.24|40.84|0
1707777600000|2024-02-12 22:40:00|43.23|40.83|43.23|40.83|43.25|40.85|43.23|40.83|0
1707777900000|2024-02-12 22:45:00|43.24|40.84|43.24|40.84|43.24|40.84|43.24|40.84|0
1707778200000|2024-02-12 22:50:00|43.23|40.83|43.24|40.84|43.24|40.84|43.23|40.83|0
1707778500000|2024-02-12 22:55:00|43.25|40.85|43.32|40.92|43.32|40.92|43.23|40.83|0
1707778800000|2024-02-12 23:00:00|43.27|40.87|43.31|40.91|43.31|40.91|43.19|40.79|0
1707779100000|2024-02-12 23:05:00|43.29|40.89|43.3|40.9|43.33|40.93|43.24|40.84|0
1707779400000|2024-02-12 23:10:00|43.33|40.93|43.53|41.13|43.58|41.18|43.33|40.93|0
1707779700000|2024-02-12 23:15:00|43.45|41.05|43.43|41.03|43.56|41.16|43.4|41|0
1707780000000|2024-02-12 23:20:00|43.4|41|43.25|40.85|43.43|41.03|43.17|40.77|0
1707780300000|2024-02-12 23:25:00|43.22|40.82|43.25|40.85|43.25|40.85|43.17|40.77|0
1707780600000|2024-02-12 23:30:00|43.22|40.82|43.25|40.85|43.25|40.85|43.17|40.77|0
1707780900000|2024-02-12 23:35:00|43.22|40.82|43.22|40.82|43.27|40.87|43.22|40.82|0
1707781200000|2024-02-12 23:40:00|43.23|40.83|43.09|40.69|43.25|40.85|43.08|40.68|0
1707781500000|2024-02-12 23:45:00|43.12|40.72|43.09|40.69|43.12|40.72|43.07|40.67|0
1707781800000|2024-02-12 23:50:00|43.07|40.67|43.12|40.72|43.14|40.74|43.04|40.64|0
1707782100000|2024-02-12 23:55:00|43.09|40.69|43.19|40.79|43.22|40.82|43.09|40.69|0
1707782400000|2024-02-13 00:00:00|43.17|40.77|43.34|40.94|43.34|40.94|43.14|40.74|0
1707782700000|2024-02-13 00:05:00|43.32|40.92|43.47|41.07|43.49|41.09|43.32|40.92|0
1707783000000|2024-02-13 00:10:00|43.49|41.09|43.47|41.07|43.49|41.09|43.37|40.97|0
1707783300000|2024-02-13 00:15:00|43.44|41.04|43.52|41.12|43.52|41.12|43.39|40.99|0
1707783600000|2024-02-13 00:20:00|43.54|41.14|43.54|41.14|43.57|41.17|43.46|41.06|0
1707783900000|2024-02-13 00:25:00|43.51|41.11|43.44|41.04|43.51|41.11|43.41|41.01|0
1707784200000|2024-02-13 00:30:00|43.41|41.01|43.46|41.06|43.46|41.06|43.34|40.94|0
1707784500000|2024-02-13 00:35:00|43.45|41.05|43.43|41.03|43.46|41.06|43.41|41.01|0
1707784800000|2024-02-13 00:40:00|43.41|41.01|43.46|41.06|43.46|41.06|43.36|40.96|0
1707785100000|2024-02-13 00:45:00|43.45|41.05|43.48|41.08|43.53|41.13|43.43|41.03|0
1707785400000|2024-02-13 00:50:00|43.46|41.06|43.43|41.03|43.51|41.11|43.43|41.03|0
1707785700000|2024-02-13 00:55:00|43.44|41.04|43.41|41.01|43.46|41.06|43.38|40.98|0
1707786000000|2024-02-13 01:00:00|43.38|40.98|43.43|41.03|43.48|41.08|43.38|40.98|0
1707786300000|2024-02-13 01:05:00|43.45|41.05|43.45|41.05|43.45|41.05|43.35|40.95|0
1707786600000|2024-02-13 01:10:00|43.44|41.04|43.4|41|43.45|41.05|43.38|40.98|0
1707786900000|2024-02-13 01:15:00|43.28|41.08|43.35|41.15|43.35|41.15|43.28|41.08|0
1707787200000|2024-02-13 01:20:00|43.33|41.13|43.35|41.15|43.38|41.18|43.32|41.12|0
1707787500000|2024-02-13 01:25:00|43.38|41.18|43.35|41.15|43.4|41.2|43.35|41.15|0
1707787800000|2024-02-13 01:30:00|43.36|41.16|43.3|41.1|43.37|41.17|43.3|41.1|0
1707788100000|2024-02-13 01:35:00|43.32|41.12|43.32|41.12|43.32|41.12|43.3|41.1|0
1707788400000|2024-02-13 01:40:00|43.3|41.1|43.29|41.09|43.35|41.15|43.27|41.07|0
1707788700000|2024-02-13 01:45:00|43.27|41.07|43.27|41.07|43.29|41.09|43.24|41.04|0
1707789000000|2024-02-13 01:50:00|43.28|41.08|42.56|40.36|43.29|41.09|42.53|40.33|0
1707789300000|2024-02-13 01:55:00|42.53|40.33|42.56|40.36|42.58|40.38|42.53|40.33|0
1707789600000|2024-02-13 02:00:00|42.53|40.33|42.63|40.43|42.63|40.43|42.53|40.33|0
1707789900000|2024-02-13 02:05:00|42.61|40.41|42.58|40.38|42.63|40.43|42.58|40.38|0
1707790200000|2024-02-13 02:10:00|42.56|40.36|42.55|40.35|42.58|40.38|42.55|40.35|0
1707790500000|2024-02-13 02:15:00|42.53|40.33|42.53|40.33|42.55|40.35|42.53|40.33|0
1707790800000|2024-02-13 02:20:00|42.5|40.3|42.5|40.3|42.53|40.33|42.5|40.3|0
1707791100000|2024-02-13 02:25:00|42.53|40.33|42.48|40.28|42.53|40.33|42.48|40.28|0
1707791400000|2024-02-13 02:30:00|42.45|40.25|42.43|40.23|42.48|40.28|42.43|40.23|0
1707791700000|2024-02-13 02:35:00|42.42|40.22|42.42|40.22|42.45|40.25|42.4|40.2|0
1707792000000|2024-02-13 02:40:00|42.4|40.2|42.4|40.2|42.42|40.22|42.4|40.2|0
1707792300000|2024-02-13 02:45:00|42.37|40.17|42.35|40.15|42.4|40.2|42.35|40.15|0
1707792600000|2024-02-13 02:50:00|42.37|40.17|42.42|40.22|42.42|40.22|42.37|40.17|0
1707792900000|2024-02-13 02:55:00|42.4|40.2|42.37|40.17|42.42|40.22|42.37|40.17|0
1707793200000|2024-02-13 03:00:00|42.34|40.14|42.39|40.19|42.39|40.19|42.34|40.14|0
1707793500000|2024-02-13 03:05:00|42.42|40.22|42.47|40.27|42.47|40.27|42.42|40.22|0
1707793800000|2024-02-13 03:10:00|42.44|40.24|42.44|40.24|42.47|40.27|42.42|40.22|0
1707794100000|2024-02-13 03:15:00|42.47|40.27|42.44|40.24|42.47|40.27|42.44|40.24|0
1707794400000|2024-02-13 03:20:00|42.47|40.27|42.44|40.24|42.47|40.27|42.44|40.24|0
1707794700000|2024-02-13 03:25:00|42.41|40.21|42.41|40.21|42.44|40.24|42.39|40.19|0
1707795000000|2024-02-13 03:30:00|42.44|40.24|42.54|40.34|42.56|40.36|42.44|40.24|0
1707795300000|2024-02-13 03:35:00|42.56|40.36|42.56|40.36|42.56|40.36|42.54|40.34|0
1707795600000|2024-02-13 03:40:00|42.54|40.34|42.51|40.31|42.54|40.34|42.48|40.28|0
1707795900000|2024-02-13 03:45:00|42.53|40.33|42.56|40.36|42.56|40.36|42.48|40.28|0
1707796200000|2024-02-13 03:50:00|42.53|40.33|42.58|40.38|42.58|40.38|42.53|40.33|0
1707796500000|2024-02-13 03:55:00|42.61|40.41|42.58|40.38|42.61|40.41|42.58|40.38|0
1707796800000|2024-02-13 04:00:00|42.57|40.37|42.58|40.38|42.58|40.38|42.56|40.36|0
1707797100000|2024-02-13 04:05:00|42.55|40.35|42.6|40.4|42.6|40.4|42.55|40.35|0
1707797400000|2024-02-13 04:10:00|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1707797700000|2024-02-13 04:15:00|42.55|40.35|42.58|40.38|42.58|40.38|42.55|40.35|0
1707798000000|2024-02-13 04:20:00|42.55|40.35|42.55|40.35|42.58|40.38|42.55|40.35|0
1707798300000|2024-02-13 04:25:00|42.58|40.38|42.5|40.3|42.6|40.4|42.5|40.3|0
1707798600000|2024-02-13 04:30:00|42.51|40.31|42.55|40.35|42.55|40.35|42.51|40.31|0
1707798900000|2024-02-13 04:35:00|42.57|40.37|42.57|40.37|42.6|40.4|42.55|40.35|0
1707799200000|2024-02-13 04:40:00|42.55|40.35|42.55|40.35|42.62|40.42|42.52|40.32|0
1707799500000|2024-02-13 04:45:00|42.52|40.32|42.54|40.34|42.55|40.35|42.5|40.3|0
1707799800000|2024-02-13 04:50:00|42.57|40.37|42.57|40.37|42.59|40.39|42.57|40.37|0
1707800100000|2024-02-13 04:55:00|42.58|40.38|42.57|40.37|42.59|40.39|42.54|40.34|0
1707800400000|2024-02-13 05:00:00|42.54|40.34|42.57|40.37|42.57|40.37|42.54|40.34|0
1707800700000|2024-02-13 05:05:00|42.54|40.34|42.54|40.34|42.54|40.34|42.49|40.29|0
1707801000000|2024-02-13 05:10:00|42.51|40.31|42.54|40.34|42.54|40.34|42.51|40.31|0
1707801300000|2024-02-13 05:15:00|42.51|40.31|42.49|40.29|42.51|40.31|42.46|40.26|0
1707801600000|2024-02-13 05:20:00|42.48|40.28|42.39|40.19|42.49|40.29|42.39|40.19|0
1707801900000|2024-02-13 05:25:00|42.36|40.16|42.34|40.14|42.36|40.16|42.34|40.14|0
1707802200000|2024-02-13 05:30:00|42.36|40.16|42.38|40.18|42.41|40.21|42.34|40.14|0
1707802500000|2024-02-13 05:35:00|42.41|40.21|42.38|40.18|42.41|40.21|42.38|40.18|0
1707802800000|2024-02-13 05:40:00|42.41|40.21|42.43|40.23|42.43|40.23|42.38|40.18|0
1707803100000|2024-02-13 05:45:00|42.41|40.21|42.43|40.23|42.43|40.23|42.41|40.21|0
1707803400000|2024-02-13 05:50:00|42.41|40.21|42.36|40.16|42.43|40.23|42.36|40.16|0
1707803700000|2024-02-13 05:55:00|42.38|40.18|42.43|40.23|42.43|40.23|42.33|40.13|0
1707804000000|2024-02-13 06:00:00|42.4|40.2|42.3|40.1|42.4|40.2|42.25|40.05|0
1707804300000|2024-02-13 06:05:00|42.33|40.13|42.23|40.03|42.33|40.13|42.23|40.03|0
1707804600000|2024-02-13 06:10:00|42.25|40.05|42.15|39.95|42.25|40.05|42.13|39.93|0
1707804900000|2024-02-13 06:15:00|42.13|39.93|42.03|39.83|42.13|39.93|41.98|39.78|0
1707805200000|2024-02-13 06:20:00|42.04|39.84|42.03|39.83|42.05|39.85|42|39.8|0
1707805500000|2024-02-13 06:25:00|42|39.8|41.97|39.77|42.03|39.83|41.95|39.75|0
1707805800000|2024-02-13 06:30:00|42|39.8|42.4|40.2|42.4|40.2|41.95|39.75|0
1707806100000|2024-02-13 06:35:00|42.42|40.22|42.42|40.22|42.47|40.27|42.4|40.2|0
1707806400000|2024-02-13 06:40:00|42.4|40.2|42.27|40.07|42.4|40.2|42.25|40.05|0
1707806700000|2024-02-13 06:45:00|42.28|40.08|42.34|40.14|42.37|40.17|42.27|40.07|0
1707807000000|2024-02-13 06:50:00|42.33|40.13|42.36|40.16|42.36|40.16|42.27|40.07|0
1707807300000|2024-02-13 06:55:00|42.34|40.14|42.39|40.19|42.42|40.22|42.32|40.12|0
1707807600000|2024-02-13 07:00:00|42.37|40.17|42.42|40.22|42.49|40.29|42.37|40.17|0
1707807900000|2024-02-13 07:05:00|42.39|40.19|42.44|40.24|42.46|40.26|42.37|40.17|0
1707808200000|2024-02-13 07:10:00|42.41|40.21|42.46|40.26|42.46|40.26|42.41|40.21|0
1707808500000|2024-02-13 07:15:00|42.44|40.24|42.49|40.29|42.5|40.3|42.44|40.24|0
1707808800000|2024-02-13 07:20:00|42.51|40.31|43.81|41.61|43.85|41.65|42.44|40.24|0
1707809100000|2024-02-13 07:25:00|43.8|41.6|43.76|41.56|43.86|41.66|43.72|41.52|0
1707809400000|2024-02-13 07:30:00|43.71|41.51|43.76|41.56|43.85|41.65|43.66|41.46|0
1707809700000|2024-02-13 07:35:00|43.73|41.53|43.76|41.56|43.76|41.56|43.68|41.48|0
1707810000000|2024-02-13 07:40:00|43.78|41.58|43.81|41.61|43.88|41.68|43.76|41.56|0
1707810300000|2024-02-13 07:45:00|43.83|41.63|43.73|41.53|43.86|41.66|43.73|41.53|0
1707810600000|2024-02-13 07:50:00|43.74|41.54|43.75|41.55|43.81|41.61|43.73|41.53|0
1707810900000|2024-02-13 07:55:00|43.73|41.53|43.6|41.4|43.78|41.58|43.6|41.4|0
1707811200000|2024-02-13 08:00:00|43.58|41.38|43.78|41.58|43.8|41.6|43.53|41.33|0
1707811500000|2024-02-13 08:05:00|43.75|41.55|43.78|41.58|43.78|41.58|43.6|41.4|0
1707811800000|2024-02-13 08:10:00|43.8|41.6|43.88|41.68|43.88|41.68|43.75|41.55|0
1707812100000|2024-02-13 08:15:00|43.9|41.7|43.88|41.68|43.93|41.73|43.85|41.65|0
1707812400000|2024-02-13 08:20:00|43.9|41.7|44.05|41.85|44.05|41.85|43.9|41.7|0
1707812700000|2024-02-13 08:25:00|44.03|41.83|44.13|41.93|44.13|41.93|43.85|41.65|0
1707813000000|2024-02-13 08:30:00|44.15|41.95|44.15|41.95|44.28|42.08|44.13|41.93|0
1707813300000|2024-02-13 08:35:00|44.14|41.94|44.33|42.13|44.36|42.16|44.14|41.94|0
1707813600000|2024-02-13 08:40:00|44.36|42.16|44.64|42.44|44.64|42.44|44.31|42.11|0
1707813900000|2024-02-13 08:45:00|44.67|42.47|44.74|42.54|45.13|42.93|44.67|42.47|0
1707814200000|2024-02-13 08:50:00|44.77|42.57|44.82|42.62|44.92|42.72|44.72|42.52|0
1707814500000|2024-02-13 08:55:00|44.84|42.64|45.03|42.83|45.03|42.83|44.84|42.64|0
1707814800000|2024-02-13 09:00:00|45|42.8|44.97|42.77|45.14|42.94|44.74|42.54|0
1707815100000|2024-02-13 09:05:00|44.99|42.79|44.97|42.77|45.02|42.82|44.84|42.64|0
1707815400000|2024-02-13 09:10:00|45|42.8|45.1|42.9|45.1|42.9|44.94|42.74|0
1707815700000|2024-02-13 09:15:00|45.15|42.95|44.89|42.69|45.15|42.95|44.86|42.66|0
1707816000000|2024-02-13 09:20:00|44.92|42.72|44.79|42.59|44.93|42.73|44.73|42.53|0
1707816300000|2024-02-13 09:25:00|44.76|42.56|44.99|42.79|44.99|42.79|44.7|42.5|0
1707816600000|2024-02-13 09:30:00|45.02|42.82|45.1|42.9|45.12|42.92|44.88|42.68|0
1707816900000|2024-02-13 09:35:00|45.12|42.92|45.09|42.89|45.17|42.97|44.69|42.49|0
1707817200000|2024-02-13 09:40:00|45.08|42.88|45.06|42.86|45.17|42.97|45.01|42.81|0
1707817500000|2024-02-13 09:45:00|45.09|42.89|45.14|42.94|45.27|43.07|45.09|42.89|0
1707817800000|2024-02-13 09:50:00|45.13|42.93|45.06|42.86|45.19|42.99|45.04|42.84|0
1707818100000|2024-02-13 09:55:00|45.04|42.84|45.06|42.86|45.11|42.91|45.01|42.81|0
1707818400000|2024-02-13 10:00:00|45.03|42.83|44.98|42.78|45.06|42.86|44.93|42.73|0
1707818700000|2024-02-13 10:05:00|45.01|42.81|45.08|42.88|45.19|42.99|44.94|42.74|0
1707819000000|2024-02-13 10:10:00|45.06|42.86|45.11|42.91|45.14|42.94|44.98|42.78|0
1707819300000|2024-02-13 10:15:00|45.08|42.88|45.19|42.99|45.24|43.04|45.08|42.88|0
1707819600000|2024-02-13 10:20:00|45.21|43.01|45.29|43.09|45.29|43.09|45.13|42.93|0
1707819900000|2024-02-13 10:25:00|45.34|43.14|45.26|43.06|45.42|43.22|45.18|42.98|0
1707820200000|2024-02-13 10:30:00|45.29|43.09|45.03|42.83|45.29|43.09|45.03|42.83|0
1707820500000|2024-02-13 10:35:00|45.01|42.81|45.05|42.85|45.1|42.9|44.95|42.75|0
1707820800000|2024-02-13 10:40:00|45.08|42.88|45.31|43.11|45.31|43.11|45.05|42.85|0
1707821100000|2024-02-13 10:45:00|45.34|43.14|45.44|43.24|45.44|43.24|45.29|43.09|0
1707821400000|2024-02-13 10:50:00|45.47|43.27|45.49|43.29|45.55|43.35|45.39|43.19|0
1707821700000|2024-02-13 10:55:00|45.52|43.32|45.27|43.07|45.52|43.32|45.27|43.07|0
1707822000000|2024-02-13 11:00:00|45.26|43.06|45.2|43|45.31|43.11|45.15|42.95|0
1707822300000|2024-02-13 11:05:00|45.23|43.03|45.15|42.95|45.24|43.04|45.12|42.92|0
1707822600000|2024-02-13 11:10:00|45.17|42.97|45.28|43.08|45.33|43.13|45.17|42.97|0
1707822900000|2024-02-13 11:15:00|45.25|43.05|45.04|42.84|45.28|43.08|45.04|42.84|0
1707823200000|2024-02-13 11:20:00|45.02|42.82|45.25|43.05|45.28|43.08|44.99|42.79|0
1707823500000|2024-02-13 11:25:00|45.22|43.02|45.12|42.92|45.22|43.02|45.09|42.89|0
1707823800000|2024-02-13 11:30:00|45.14|42.94|45.25|43.05|45.25|43.05|45.14|42.94|0
1707824100000|2024-02-13 11:35:00|45.22|43.02|45.19|42.99|45.27|43.07|45.19|42.99|0
1707824400000|2024-02-13 11:40:00|45.22|43.02|45.24|43.04|45.27|43.07|45.19|42.99|0
1707824700000|2024-02-13 11:45:00|45.22|43.02|45.24|43.04|45.38|43.18|45.22|43.02|0
1707825000000|2024-02-13 11:50:00|45.27|43.07|45.29|43.09|45.37|43.17|45.27|43.07|0
1707825300000|2024-02-13 11:55:00|45.35|43.15|45.37|43.17|45.45|43.25|45.32|43.12|0
1707825600000|2024-02-13 12:00:00|45.32|43.12|45.71|43.51|45.79|43.59|45.32|43.12|0
1707825900000|2024-02-13 12:05:00|45.73|43.53|45.63|43.43|45.73|43.53|45.53|43.33|0
1707826200000|2024-02-13 12:10:00|45.66|43.46|45.55|43.35|45.66|43.46|45.42|43.22|0
1707826500000|2024-02-13 12:15:00|45.58|43.38|45.41|43.21|45.58|43.38|45.41|43.21|0
1707826800000|2024-02-13 12:20:00|45.42|43.22|45.45|43.25|45.47|43.27|45.37|43.17|0
1707827100000|2024-02-13 12:25:00|45.42|43.22|45.55|43.35|45.58|43.38|45.42|43.22|0
1707827400000|2024-02-13 12:30:00|45.52|43.32|45.39|43.19|45.65|43.45|45.36|43.16|0
1707827700000|2024-02-13 12:35:00|45.42|43.22|45.42|43.22|45.52|43.32|45.36|43.16|0
1707828000000|2024-02-13 12:40:00|45.39|43.19|45.41|43.21|45.49|43.29|45.36|43.16|0
1707828300000|2024-02-13 12:45:00|45.44|43.24|45.48|43.28|45.52|43.32|45.37|43.17|0
1707828600000|2024-02-13 12:50:00|45.47|43.27|45.41|43.21|45.57|43.37|45.41|43.21|0
1707828900000|2024-02-13 12:55:00|45.39|43.19|45.33|43.13|45.39|43.19|45.18|42.98|0
1707829200000|2024-02-13 13:00:00|45.36|43.16|45.3|43.1|45.44|43.24|45.3|43.1|0
1707829500000|2024-02-13 13:05:00|45.33|43.13|45.12|42.92|45.38|43.18|45.12|42.92|0
1707829800000|2024-02-13 13:10:00|45.09|42.89|45.04|42.84|45.12|42.92|44.99|42.79|0
1707830100000|2024-02-13 13:15:00|45.01|42.81|45.12|42.92|45.22|43.02|45.01|42.81|0
1707830400000|2024-02-13 13:20:00|45.14|42.94|44.96|42.76|45.16|42.96|44.91|42.71|0
1707830700000|2024-02-13 13:25:00|44.93|42.73|45.14|42.94|45.14|42.94|44.86|42.66|0
1707831000000|2024-02-13 13:30:00|45.1|42.9|48.77|46.57|49.59|47.39|45.1|42.9|0
1707831300000|2024-02-13 13:35:00|48.99|46.79|48.3|45.66|50.26|47.62|46.97|44.33|0
1707831600000|2024-02-13 13:40:00|48.33|45.69|48.61|45.97|49.03|46.39|47.94|45.3|0
1707831900000|2024-02-13 13:45:00|48.63|45.99|49.13|46.49|49.23|46.59|48.49|45.85|0
1707832200000|2024-02-13 13:50:00|49.2|46.56|48.66|46.02|49.4|46.76|48.41|45.77|0
1707832500000|2024-02-13 13:55:00|48.63|45.99|48.55|45.91|48.66|46.02|48.35|45.71|0
1707832800000|2024-02-13 14:00:00|48.63|45.99|49|46.36|49.14|46.5|48.52|45.88|0
1707833100000|2024-02-13 14:05:00|49.06|46.42|49.01|46.37|49.16|46.52|48.65|46.01|0
1707833400000|2024-02-13 14:10:00|48.98|46.34|48.78|46.14|49.24|46.6|48.76|46.12|0
1707833700000|2024-02-13 14:15:00|48.73|46.09|48.16|45.52|48.73|46.09|48.14|45.5|0
1707834000000|2024-02-13 14:20:00|48.19|45.55|48.73|46.09|48.78|46.14|48.16|45.52|0
1707834300000|2024-02-13 14:25:00|48.7|46.06|48.36|45.72|48.73|46.09|48.19|45.55|0
1707834600000|2024-02-13 14:30:00|48.64|46|47.67|45.03|48.98|46.34|47.59|44.95|0
1707834900000|2024-02-13 14:35:00|47.64|45|47.76|45.56|47.76|45.56|47.09|44.62|0
1707835200000|2024-02-13 14:40:00|47.73|45.53|48.09|45.89|48.15|45.95|47.62|45.42|0
1707835500000|2024-02-13 14:45:00|48.07|45.87|48.29|46.09|48.32|46.12|47.78|45.58|0
1707835800000|2024-02-13 14:50:00|48.26|46.06|49.23|47.03|49.89|47.69|48.22|46.02|0
1707836100000|2024-02-13 14:55:00|49.31|47.11|49.74|47.54|49.86|47.66|49.31|47.11|0
1707836400000|2024-02-13 15:00:00|49.77|47.57|49.97|47.77|50.09|47.89|49.63|47.43|0
1707836700000|2024-02-13 15:05:00|50.03|47.83|50.09|47.89|50.15|47.95|49.77|47.57|0
1707837000000|2024-02-13 15:10:00|50.06|47.86|50|47.8|50.12|47.92|49.68|47.48|0
1707837300000|2024-02-13 15:15:00|50.06|47.86|49.74|47.54|50.38|48.18|49.71|47.51|0
1707837600000|2024-02-13 15:20:00|49.65|47.45|49.22|47.02|49.74|47.54|49.11|46.91|0
1707837900000|2024-02-13 15:25:00|49.25|47.05|48.54|46.34|49.25|47.05|48.51|46.31|0
1707838200000|2024-02-13 15:30:00|48.48|46.28|50.06|47.86|50.41|48.21|48.45|46.25|0
1707838500000|2024-02-13 15:35:00|50.09|47.89|49.78|47.58|50.29|48.09|49.75|47.55|0
1707838800000|2024-02-13 15:40:00|49.81|47.61|48.69|46.49|49.83|47.63|48.55|46.35|0
1707839100000|2024-02-13 15:45:00|48.75|46.55|48.78|46.58|48.92|46.72|48.58|46.38|0
1707839400000|2024-02-13 15:50:00|48.72|46.52|48.61|46.41|49.06|46.86|48.49|46.29|0
1707839700000|2024-02-13 15:55:00|48.63|46.43|49.31|47.11|49.37|47.17|48.61|46.41|0
1707840000000|2024-02-13 16:00:00|49.28|47.08|48.25|46.05|49.28|47.08|48.22|46.02|0
1707840300000|2024-02-13 16:05:00|48.28|46.08|47.89|45.69|48.31|46.11|47.83|45.63|0
1707840600000|2024-02-13 16:10:00|47.92|45.72|48.03|45.83|48.14|45.94|47.89|45.69|0
1707840900000|2024-02-13 16:15:00|48.05|45.85|48.22|46.02|48.33|46.13|47.94|45.74|0
1707841200000|2024-02-13 16:20:00|48.19|45.99|47.83|45.63|48.21|46.01|47.61|45.41|0
1707841500000|2024-02-13 16:25:00|47.86|45.66|48.21|46.01|48.56|46.36|47.72|45.52|0
1707841800000|2024-02-13 16:30:00|48.19|45.99|48.26|46.06|48.51|46.31|48.07|45.87|0
1707842100000|2024-02-13 16:35:00|48.32|46.12|47.98|45.78|48.35|46.15|47.95|45.75|0
1707842400000|2024-02-13 16:40:00|47.95|45.75|47.99|45.79|48.23|46.03|47.9|45.7|0
1707842700000|2024-02-13 16:45:00|48.04|45.84|48.09|45.89|48.15|45.95|47.92|45.72|0
1707843000000|2024-02-13 16:50:00|48.06|45.86|48.59|46.39|48.62|46.42|48.03|45.83|0
1707843300000|2024-02-13 16:55:00|48.62|46.42|48.73|46.53|48.85|46.65|48.57|46.37|0
1707843600000|2024-02-13 17:00:00|48.76|46.56|48.76|46.56|48.9|46.7|48.68|46.48|0
1707843900000|2024-02-13 17:05:00|48.82|46.62|48.69|46.49|48.87|46.67|48.46|46.26|0
1707844200000|2024-02-13 17:10:00|48.66|46.46|48.57|46.37|48.92|46.72|48.55|46.35|0
1707844500000|2024-02-13 17:15:00|48.55|46.35|48.52|46.32|48.6|46.4|48.29|46.09|0
1707844800000|2024-02-13 17:20:00|48.55|46.35|48.66|46.46|48.66|46.46|48.4|46.2|0
1707845100000|2024-02-13 17:25:00|48.6|46.4|48.94|46.74|49.08|46.88|48.6|46.4|0
1707845400000|2024-02-13 17:30:00|48.97|46.77|48.26|46.06|48.97|46.77|48.2|46|0
1707845700000|2024-02-13 17:35:00|48.23|46.03|48.15|45.95|48.46|46.26|48.15|45.95|0
1707846000000|2024-02-13 17:40:00|48.12|45.92|48.17|45.97|48.29|46.09|48.06|45.86|0
1707846300000|2024-02-13 17:45:00|48.15|45.95|48.65|46.45|48.65|46.45|48.12|45.92|0
1707846600000|2024-02-13 17:50:00|48.68|46.48|49.13|46.93|49.13|46.93|48.45|46.25|0
1707846900000|2024-02-13 17:55:00|49.19|46.99|49.89|47.69|50.04|47.84|48.43|46.23|0
1707847200000|2024-02-13 18:00:00|49.92|47.72|50.09|47.89|50.15|47.95|49.86|47.66|0
1707847500000|2024-02-13 18:05:00|50.08|47.88|50.06|47.86|50.18|47.98|49.98|47.78|0
1707847800000|2024-02-13 18:10:00|50.03|47.83|49.86|47.66|50.21|48.01|49.86|47.66|0
1707848100000|2024-02-13 18:15:00|49.89|47.69|49.91|47.71|50.06|47.86|49.71|47.51|0
1707848400000|2024-02-13 18:20:00|50|47.8|50.06|47.86|50.2|48|49.97|47.77|0
1707848700000|2024-02-13 18:25:00|50.09|47.89|50|47.8|50.14|47.94|49.83|47.63|0
1707849000000|2024-02-13 18:30:00|50.03|47.83|50.2|48|50.2|48|49.91|47.71|0
1707849300000|2024-02-13 18:35:00|50.17|47.97|50.2|48|50.43|48.23|50.11|47.91|0
1707849600000|2024-02-13 18:40:00|50.17|47.97|50.49|48.29|50.6|48.4|50.17|47.97|0
1707849900000|2024-02-13 18:45:00|50.52|48.32|50.69|48.49|50.75|48.55|50.07|47.87|0
1707850200000|2024-02-13 18:50:00|50.72|48.52|50.89|48.69|50.89|48.69|50.63|48.43|0
1707850500000|2024-02-13 18:55:00|50.86|48.66|50.71|48.51|50.95|48.75|50.71|48.51|0
1707850800000|2024-02-13 19:00:00|50.74|48.54|51.51|49.31|51.57|49.37|50.74|48.54|0
1707851100000|2024-02-13 19:05:00|51.48|49.28|52.19|49.99|52.28|50.08|50.79|48.59|0
1707851400000|2024-02-13 19:10:00|52.16|49.96|52.82|50.62|52.88|50.68|52.16|49.96|0
1707851700000|2024-02-13 19:15:00|52.85|50.65|52.27|50.07|53.06|50.86|52.24|50.04|0
1707852000000|2024-02-13 19:20:00|52.29|50.09|52.45|50.25|52.48|50.28|52.06|49.86|0
1707852300000|2024-02-13 19:25:00|52.48|50.28|52.36|50.16|52.76|50.56|52.21|50.01|0
1707852600000|2024-02-13 19:30:00|52.42|50.22|51.67|49.47|52.42|50.22|51.55|49.35|0
1707852900000|2024-02-13 19:35:00|51.58|49.38|51.19|48.99|52.1|49.9|51.19|48.99|0
1707853200000|2024-02-13 19:40:00|51.17|48.97|51.64|49.44|51.67|49.47|51.02|48.82|0
1707853500000|2024-02-13 19:45:00|51.7|49.5|51.66|49.46|52.39|50.19|51.48|49.28|0
1707853800000|2024-02-13 19:50:00|51.57|49.37|52.99|50.79|53.11|50.91|51.51|49.31|0
1707854100000|2024-02-13 19:55:00|53.02|50.82|52.87|50.67|53.17|50.97|52.71|50.51|0
1707854400000|2024-02-13 20:00:00|52.84|50.64|54.8|52.6|54.89|52.69|52.62|50.42|0
1707854700000|2024-02-13 20:05:00|54.77|52.57|54.67|52.47|54.8|52.6|54.49|52.29|0
1707855000000|2024-02-13 20:10:00|54.64|52.44|54.66|52.46|54.73|52.53|54.41|52.21|0
1707855300000|2024-02-13 20:15:00|54.64|52.44|55.73|53.53|58.2|56|54.59|52.39|0
1707855600000|2024-02-13 20:20:00|55.76|53.56|55.8|53.6|56.01|53.81|55.57|53.37|0
1707855900000|2024-02-13 20:25:00|55.69|53.49|55.25|53.05|56.01|53.81|55.16|52.96|0
1707856200000|2024-02-13 20:30:00|55.22|53.02|54.6|52.4|55.38|53.18|54.57|52.37|0
1707856500000|2024-02-13 20:35:00|54.63|52.43|54.26|52.06|55.06|52.86|54.08|51.88|0
1707856800000|2024-02-13 20:40:00|54.29|52.09|53.26|51.06|54.29|52.09|53.19|50.99|0
1707857100000|2024-02-13 20:45:00|53.19|50.99|52.59|50.39|54.2|52|52.5|50.3|0
1707857400000|2024-02-13 20:50:00|52.53|50.33|52.47|50.27|53|50.8|52.41|50.21|0
1707857700000|2024-02-13 20:55:00|52.35|50.15|50.67|48.47|52.35|50.15|50.67|48.47|0
1707858000000|2024-02-13 21:00:00|50.73|48.53|50.87|48.67|51.08|48.88|50.58|48.38|0
1707858300000|2024-02-13 21:05:00|50.9|48.7|51.05|48.85|51.1|48.9|50.84|48.64|0
1707858600000|2024-02-13 21:10:00|51.02|48.82|50.87|48.67|51.02|48.82|50.72|48.52|0
1707858900000|2024-02-13 21:15:00|50.88|48.48|50.82|48.42|50.94|48.54|50.76|48.36|0
1707859200000|2024-02-13 21:20:00|50.79|48.39|50.88|48.48|50.91|48.51|50.79|48.39|0
1707859500000|2024-02-13 21:25:00|50.91|48.51|50.94|48.54|50.97|48.57|50.82|48.42|0
1707859800000|2024-02-13 21:30:00|50.91|48.51|50.91|48.51|50.97|48.57|50.88|48.48|0
1707860100000|2024-02-13 21:35:00|50.94|48.54|50.76|48.36|50.94|48.54|50.76|48.36|0
1707860400000|2024-02-13 21:40:00|50.77|48.37|50.64|48.24|50.77|48.37|50.53|48.13|0
1707860700000|2024-02-13 21:45:00|50.61|48.21|50.58|48.18|50.7|48.3|50.58|48.18|0
1707861000000|2024-02-13 21:50:00|50.61|48.21|50.61|48.21|50.68|48.28|50.55|48.15|0
1707861300000|2024-02-13 21:55:00|50.58|48.18|50.3|47.9|51.44|49.04|50.23|47.83|0
1707861600000|2024-02-13 22:00:00|50.29|47.89|50.26|47.86|50.31|47.91|50.26|47.86|0
1707861900000|2024-02-13 22:05:00|50.25|47.85|50.23|47.83|50.26|47.86|50.23|47.83|0
1707862200000|2024-02-13 22:10:00|50.22|47.82|50.12|47.72|50.23|47.83|50.09|47.69|0
1707862500000|2024-02-13 22:15:00|50.13|47.73|50.12|47.72|50.14|47.74|50.11|47.71|0
1707862800000|2024-02-13 22:20:00|50.11|47.71|50.11|47.71|50.12|47.72|50.1|47.7|0
1707863100000|2024-02-13 22:25:00|50.12|47.72|50.07|47.67|50.12|47.72|50.02|47.62|0
1707863400000|2024-02-13 22:30:00|50.09|47.69|50.05|47.65|50.09|47.69|50.01|47.61|0
1707863700000|2024-02-13 22:35:00|50.03|47.63|49.98|47.58|50.03|47.63|49.95|47.55|0
1707864000000|2024-02-13 22:40:00|49.95|47.55|49.97|47.57|49.98|47.58|49.94|47.54|0
1707864300000|2024-02-13 22:45:00|49.98|47.58|50.01|47.61|50.03|47.63|49.97|47.57|0
1707864600000|2024-02-13 22:50:00|50.02|47.62|50.04|47.64|50.09|47.69|50.01|47.61|0
1707864900000|2024-02-13 22:55:00|50.06|47.66|50.04|47.64|50.06|47.66|50.02|47.62|0
1707865200000|2024-02-13 23:00:00|50.09|47.69|50.47|48.07|50.62|48.22|50.09|47.69|0
1707865500000|2024-02-13 23:05:00|50.5|48.1|50.39|47.99|50.5|48.1|50.33|47.93|0
1707865800000|2024-02-13 23:10:00|50.36|47.96|50.5|48.1|50.5|48.1|50.34|47.94|0
1707866100000|2024-02-13 23:15:00|50.49|48.09|50.56|48.16|50.56|48.16|50.46|48.06|0
1707866400000|2024-02-13 23:20:00|50.53|48.13|50.56|48.16|50.56|48.16|50.47|48.07|0
1707866700000|2024-02-13 23:25:00|50.55|48.15|50.44|48.04|50.55|48.15|50.41|48.01|0
1707867000000|2024-02-13 23:30:00|50.45|48.05|50.35|47.95|50.47|48.07|50.35|47.95|0
1707867300000|2024-02-13 23:35:00|50.32|47.92|50.32|47.92|50.32|47.92|50.23|47.83|0
1707867600000|2024-02-13 23:40:00|50.35|47.95|50.29|47.89|50.38|47.98|50.26|47.86|0
1707867900000|2024-02-13 23:45:00|50.32|47.92|50.43|48.03|50.43|48.03|50.26|47.86|0
1707868200000|2024-02-13 23:50:00|50.46|48.06|50.37|47.97|50.49|48.09|50.37|47.97|0
1707868500000|2024-02-13 23:55:00|50.34|47.94|50.34|47.94|50.4|48|50.31|47.91|0
1707868800000|2024-02-14 00:00:00|50.37|47.97|50.37|47.97|50.46|48.06|50.34|47.94|0
1707869100000|2024-02-14 00:05:00|50.4|48|50.46|48.06|50.52|48.12|50.37|47.97|0
1707869400000|2024-02-14 00:10:00|50.49|48.09|50.46|48.06|50.49|48.09|50.43|48.03|0
1707869700000|2024-02-14 00:15:00|50.51|48.11|50.54|48.14|50.54|48.14|50.41|48.01|0
1707870000000|2024-02-14 00:20:00|50.63|48.23|50.69|48.29|50.69|48.29|50.63|48.23|0
1707870300000|2024-02-14 00:25:00|50.71|48.31|50.65|48.25|50.71|48.31|50.6|48.2|0
1707870600000|2024-02-14 00:30:00|50.63|48.23|50.65|48.25|50.65|48.25|50.54|48.14|0
1707870900000|2024-02-14 00:35:00|50.68|48.28|50.68|48.28|50.71|48.31|50.62|48.22|0
1707871200000|2024-02-14 00:40:00|50.71|48.31|50.54|48.14|50.71|48.31|50.54|48.14|0
1707871500000|2024-02-14 00:45:00|50.51|48.11|50.42|48.02|50.53|48.13|50.42|48.02|0
1707871800000|2024-02-14 00:50:00|50.4|48|50.39|47.99|50.4|48|50.27|47.87|0
1707872100000|2024-02-14 00:55:00|50.4|48|50.36|47.96|50.44|48.04|50.33|47.93|0
1707872400000|2024-02-14 01:00:00|50.39|47.99|50.37|47.97|50.44|48.04|50.36|47.96|0
1707872700000|2024-02-14 01:05:00|50.39|47.99|50.44|48.04|50.47|48.07|50.33|47.93|0
1707873000000|2024-02-14 01:10:00|50.41|48.01|50.41|48.01|50.47|48.07|50.33|47.93|0
1707873300000|2024-02-14 01:15:00|50.34|48.14|50.54|48.34|50.54|48.34|50.31|48.11|0
1707873600000|2024-02-14 01:20:00|50.51|48.31|50.54|48.34|50.66|48.46|50.46|48.26|0
1707873900000|2024-02-14 01:25:00|50.51|48.31|50.45|48.25|50.51|48.31|50.42|48.22|0
1707874200000|2024-02-14 01:30:00|50.48|48.28|50.48|48.28|50.54|48.34|50.37|48.17|0
1707874500000|2024-02-14 01:35:00|50.45|48.25|50.65|48.45|50.65|48.45|50.45|48.25|0
1707874800000|2024-02-14 01:40:00|50.64|48.44|50.36|48.16|50.65|48.45|50.36|48.16|0
1707875100000|2024-02-14 01:45:00|50.39|48.19|50.39|48.19|50.56|48.36|50.39|48.19|0
1707875400000|2024-02-14 01:50:00|50.36|48.16|50.33|48.13|50.39|48.19|50.27|48.07|0
1707875700000|2024-02-14 01:55:00|50.3|48.1|50.36|48.16|50.42|48.22|50.3|48.1|0
1707876000000|2024-02-14 02:00:00|50.33|48.13|50.13|47.93|50.36|48.16|50.13|47.93|0
1707876300000|2024-02-14 02:05:00|50.15|47.95|50.21|48.01|50.24|48.04|50.13|47.93|0
1707876600000|2024-02-14 02:10:00|50.18|47.98|50.27|48.07|50.27|48.07|50.15|47.95|0
1707876900000|2024-02-14 02:15:00|50.24|48.04|50.15|47.95|50.27|48.07|50.12|47.92|0
1707877200000|2024-02-14 02:20:00|50.12|47.92|50.21|48.01|50.21|48.01|50.12|47.92|0
1707877500000|2024-02-14 02:25:00|50.19|47.99|50.21|48.01|50.26|48.06|50.18|47.98|0
1707877800000|2024-02-14 02:30:00|50.24|48.04|50.44|48.24|50.44|48.24|50.23|48.03|0
1707878100000|2024-02-14 02:35:00|50.41|48.21|50.41|48.21|50.49|48.29|50.41|48.21|0
1707878400000|2024-02-14 02:40:00|50.44|48.24|50.46|48.26|50.55|48.35|50.44|48.24|0
1707878700000|2024-02-14 02:45:00|50.45|48.25|50.4|48.2|50.46|48.26|50.4|48.2|0
1707879000000|2024-02-14 02:50:00|50.42|48.22|50.43|48.23|50.46|48.26|50.4|48.2|0
1707879300000|2024-02-14 02:55:00|50.46|48.26|50.46|48.26|50.49|48.29|50.46|48.26|0
1707879600000|2024-02-14 03:00:00|50.47|48.27|50.43|48.23|50.49|48.29|50.4|48.2|0
1707879900000|2024-02-14 03:05:00|50.4|48.2|50.4|48.2|50.49|48.29|50.4|48.2|0
1707880200000|2024-02-14 03:10:00|50.41|48.21|50.46|48.26|50.49|48.29|50.41|48.21|0
1707880500000|2024-02-14 03:15:00|50.48|48.28|50.51|48.31|50.51|48.31|50.46|48.26|0
1707880800000|2024-02-14 03:20:00|50.48|48.28|50.39|48.19|50.51|48.31|50.37|48.17|0
1707881100000|2024-02-14 03:25:00|50.37|48.17|50.36|48.16|50.39|48.19|50.36|48.16|0
1707881400000|2024-02-14 03:30:00|50.39|48.19|50.48|48.28|50.54|48.34|50.36|48.16|0
1707881700000|2024-02-14 03:35:00|50.51|48.31|50.51|48.31|50.57|48.37|50.48|48.28|0
1707882000000|2024-02-14 03:40:00|50.48|48.28|50.45|48.25|50.51|48.31|50.45|48.25|0
1707882300000|2024-02-14 03:45:00|50.42|48.22|50.42|48.22|50.51|48.31|50.42|48.22|0
1707882600000|2024-02-14 03:50:00|50.39|48.19|50.45|48.25|50.5|48.3|50.39|48.19|0
1707882900000|2024-02-14 03:55:00|50.47|48.27|50.47|48.27|50.53|48.33|50.47|48.27|0
1707883200000|2024-02-14 04:00:00|50.5|48.3|50.44|48.24|50.53|48.33|50.44|48.24|0
1707883500000|2024-02-14 04:05:00|50.47|48.27|50.47|48.27|50.47|48.27|50.44|48.24|0
1707883800000|2024-02-14 04:10:00|50.44|48.24|50.47|48.27|50.47|48.27|50.44|48.24|0
1707884100000|2024-02-14 04:15:00|50.5|48.3|50.53|48.33|50.53|48.33|50.45|48.25|0
1707884400000|2024-02-14 04:20:00|50.5|48.3|50.5|48.3|50.53|48.33|50.47|48.27|0
1707884700000|2024-02-14 04:25:00|50.52|48.32|50.52|48.32|50.55|48.35|50.47|48.27|0
1707885000000|2024-02-14 04:30:00|50.49|48.29|50.51|48.31|50.52|48.32|50.47|48.27|0
1707885300000|2024-02-14 04:35:00|50.52|48.32|50.52|48.32|50.55|48.35|50.49|48.29|0
1707885600000|2024-02-14 04:40:00|50.49|48.29|50.46|48.26|50.49|48.29|50.43|48.23|0
1707885900000|2024-02-14 04:45:00|50.49|48.29|50.43|48.23|50.49|48.29|50.4|48.2|0
1707886200000|2024-02-14 04:50:00|50.46|48.26|50.43|48.23|50.46|48.26|50.43|48.23|0
1707886500000|2024-02-14 04:55:00|50.42|48.22|50.31|48.11|50.43|48.23|50.26|48.06|0
1707886800000|2024-02-14 05:00:00|50.33|48.13|50.25|48.05|50.34|48.14|50.23|48.03|0
1707887100000|2024-02-14 05:05:00|50.27|48.07|50.25|48.05|50.28|48.08|50.2|48|0
1707887400000|2024-02-14 05:10:00|50.28|48.08|50.28|48.08|50.31|48.11|50.25|48.05|0
1707887700000|2024-02-14 05:15:00|50.31|48.11|50.19|47.99|50.31|48.11|50.16|47.96|0
1707888000000|2024-02-14 05:20:00|50.22|48.02|50.19|47.99|50.22|48.02|50.19|47.99|0
1707888300000|2024-02-14 05:25:00|50.16|47.96|50.19|47.99|50.22|48.02|50.16|47.96|0
1707888600000|2024-02-14 05:30:00|50.22|48.02|50.13|47.93|50.22|48.02|50.07|47.87|0
1707888900000|2024-02-14 05:35:00|50.15|47.95|50.01|47.81|50.16|47.96|50.01|47.81|0
1707889200000|2024-02-14 05:40:00|50.04|47.84|50.1|47.9|50.13|47.93|50.04|47.84|0
1707889500000|2024-02-14 05:45:00|50.07|47.87|50.16|47.96|50.16|47.96|50.07|47.87|0
1707889800000|2024-02-14 05:50:00|50.17|47.97|50.18|47.98|50.18|47.98|50.1|47.9|0
1707890100000|2024-02-14 05:55:00|50.2|48|50.21|48.01|50.21|48.01|50.18|47.98|0
1707890400000|2024-02-14 06:00:00|50.18|47.98|50.12|47.92|50.21|48.01|50.12|47.92|0
1707890700000|2024-02-14 06:05:00|50.11|47.91|50.09|47.89|50.18|47.98|50.09|47.89|0
1707891000000|2024-02-14 06:10:00|50.01|47.81|50.01|47.81|50.12|47.92|49.95|47.75|0
1707891300000|2024-02-14 06:15:00|49.98|47.78|49.95|47.75|50.03|47.83|49.95|47.75|0
1707891600000|2024-02-14 06:20:00|49.92|47.72|49.92|47.72|49.95|47.75|49.89|47.69|0
1707891900000|2024-02-14 06:25:00|49.95|47.75|49.94|47.74|49.97|47.77|49.94|47.74|0
1707892200000|2024-02-14 06:30:00|49.92|47.72|49.97|47.77|50|47.8|49.92|47.72|0
1707892500000|2024-02-14 06:35:00|49.94|47.74|49.97|47.77|50|47.8|49.94|47.74|0
1707892800000|2024-02-14 06:40:00|50|47.8|49.88|47.68|50|47.8|49.85|47.65|0
1707893100000|2024-02-14 06:45:00|49.85|47.65|49.88|47.68|49.88|47.68|49.83|47.63|0
1707893400000|2024-02-14 06:50:00|49.85|47.65|49.88|47.68|49.9|47.7|49.85|47.65|0
1707893700000|2024-02-14 06:55:00|49.85|47.65|49.82|47.62|49.88|47.68|49.82|47.62|0
1707894000000|2024-02-14 07:00:00|49.84|47.64|49.79|47.59|49.91|47.71|49.69|47.49|0
1707894300000|2024-02-14 07:05:00|49.82|47.62|49.65|47.45|49.91|47.71|49.65|47.45|0
1707894600000|2024-02-14 07:10:00|49.62|47.42|49.3|47.1|49.7|47.5|49.3|47.1|0
1707894900000|2024-02-14 07:15:00|49.28|47.08|49.19|46.99|49.3|47.1|49.16|46.96|0
1707895200000|2024-02-14 07:20:00|49.18|46.98|49.25|47.05|49.3|47.1|49.16|46.96|0
1707895500000|2024-02-14 07:25:00|49.27|47.07|49.16|46.96|49.63|47.43|49.08|46.88|0
1707895800000|2024-02-14 07:30:00|49.13|46.93|49.16|46.96|49.36|47.16|49.13|46.93|0
1707896100000|2024-02-14 07:35:00|49.13|46.93|49.19|46.99|49.22|47.02|49.1|46.9|0
1707896400000|2024-02-14 07:40:00|49.16|46.96|49.16|46.96|49.24|47.04|49.13|46.93|0
1707896700000|2024-02-14 07:45:00|49.17|46.97|49.16|46.96|49.19|46.99|49.1|46.9|0
1707897000000|2024-02-14 07:50:00|49.18|46.98|49.08|46.88|49.18|46.98|49.07|46.87|0
1707897300000|2024-02-14 07:55:00|49.1|46.9|49.15|46.95|49.18|46.98|49.1|46.9|0
1707897600000|2024-02-14 08:00:00|49.2|47|49.04|46.84|49.21|47.01|49.04|46.84|0
1707897900000|2024-02-14 08:05:00|49.01|46.81|49.04|46.84|49.15|46.95|49.01|46.81|0
1707898200000|2024-02-14 08:10:00|49.07|46.87|49.12|46.92|49.26|47.06|49.04|46.84|0
1707898500000|2024-02-14 08:15:00|49.11|46.91|48.95|46.75|49.15|46.95|48.95|46.75|0
1707898800000|2024-02-14 08:20:00|48.92|46.72|48.84|46.64|48.95|46.75|48.84|46.64|0
1707899100000|2024-02-14 08:25:00|48.78|46.58|48.53|46.33|48.84|46.64|48.44|46.24|0
1707899400000|2024-02-14 08:30:00|48.55|46.35|48.78|46.58|48.86|46.66|48.53|46.33|0
1707899700000|2024-02-14 08:35:00|48.81|46.61|48.86|46.66|48.97|46.77|48.81|46.61|0
1707900000000|2024-02-14 08:40:00|48.89|46.69|48.72|46.52|48.93|46.73|48.66|46.46|0
1707900300000|2024-02-14 08:45:00|48.69|46.49|49.03|46.83|49.14|46.94|48.69|46.49|0
1707900600000|2024-02-14 08:50:00|49.06|46.86|49.03|46.83|49.14|46.94|49|46.8|0
1707900900000|2024-02-14 08:55:00|49|46.8|48.83|46.63|49|46.8|48.74|46.54|0
1707901200000|2024-02-14 09:00:00|48.86|46.66|48.6|46.4|48.94|46.74|48.55|46.35|0
1707901500000|2024-02-14 09:05:00|48.57|46.37|48.52|46.32|48.6|46.4|48.49|46.29|0
1707901800000|2024-02-14 09:10:00|48.54|46.34|48.38|46.18|48.54|46.34|48.38|46.18|0
1707902100000|2024-02-14 09:15:00|48.35|46.15|48.21|46.01|48.37|46.17|48.21|46.01|0
1707902400000|2024-02-14 09:20:00|48.23|46.03|48.4|46.2|48.46|46.26|48.23|46.03|0
1707902700000|2024-02-14 09:25:00|48.42|46.22|48.29|46.09|48.46|46.26|48.26|46.06|0
1707903000000|2024-02-14 09:30:00|48.32|46.12|48.31|46.11|48.43|46.23|48.23|46.03|0
1707903300000|2024-02-14 09:35:00|48.29|46.09|48.2|46|48.29|46.09|48.12|45.92|0
1707903600000|2024-02-14 09:40:00|48.17|45.97|48.14|45.94|48.27|46.07|48.12|45.92|0
1707903900000|2024-02-14 09:45:00|48.12|45.92|47.81|45.61|48.13|45.93|47.78|45.58|0
1707904200000|2024-02-14 09:50:00|47.84|45.64|47.7|45.5|47.89|45.69|47.67|45.47|0
1707904500000|2024-02-14 09:55:00|47.73|45.53|47.59|45.39|47.73|45.53|47.53|45.33|0
1707904800000|2024-02-14 10:00:00|47.56|45.36|47.89|45.69|47.89|45.69|47.56|45.36|0
1707905100000|2024-02-14 10:05:00|47.86|45.66|47.86|45.66|47.97|45.77|47.81|45.61|0
1707905400000|2024-02-14 10:10:00|47.83|45.63|47.97|45.77|48|45.8|47.78|45.58|0
1707905700000|2024-02-14 10:15:00|48|45.8|47.94|45.74|48|45.8|47.86|45.66|0
1707906000000|2024-02-14 10:20:00|47.91|45.71|48.08|45.88|48.08|45.88|47.91|45.71|0
1707906300000|2024-02-14 10:25:00|48.05|45.85|47.99|45.79|48.08|45.88|47.97|45.77|0
1707906600000|2024-02-14 10:30:00|48.01|45.81|48.02|45.82|48.13|45.93|47.99|45.79|0
1707906900000|2024-02-14 10:35:00|47.99|45.79|47.96|45.76|47.99|45.79|47.84|45.64|0
1707907200000|2024-02-14 10:40:00|47.99|45.79|48.05|45.85|48.1|45.9|47.94|45.74|0
1707907500000|2024-02-14 10:45:00|48.02|45.82|47.93|45.73|48.07|45.87|47.93|45.73|0
1707907800000|2024-02-14 10:50:00|47.95|45.75|47.88|45.68|47.96|45.76|47.85|45.65|0
1707908100000|2024-02-14 10:55:00|47.91|45.71|47.82|45.62|47.93|45.73|47.68|45.48|0
1707908400000|2024-02-14 11:00:00|47.79|45.59|47.41|45.21|48.91|46.71|47.41|45.21|0
1707908700000|2024-02-14 11:05:00|47.44|45.24|47.44|45.24|47.49|45.29|47.41|45.21|0
1707909000000|2024-02-14 11:10:00|47.45|45.25|47.44|45.24|47.49|45.29|47.35|45.15|0
1707909300000|2024-02-14 11:15:00|47.46|45.26|47.46|45.26|47.49|45.29|47.41|45.21|0
1707909600000|2024-02-14 11:20:00|47.43|45.23|47.41|45.21|47.46|45.26|47.35|45.15|0
1707909900000|2024-02-14 11:25:00|47.43|45.23|47.38|45.18|47.49|45.29|47.38|45.18|0
1707910200000|2024-02-14 11:30:00|47.35|45.15|47.51|45.31|47.51|45.31|47.32|45.12|0
1707910500000|2024-02-14 11:35:00|47.49|45.29|47.65|45.45|47.76|45.56|47.49|45.29|0
1707910800000|2024-02-14 11:40:00|47.64|45.44|47.44|45.24|47.71|45.51|47.44|45.24|0
1707911100000|2024-02-14 11:45:00|47.46|45.26|47.43|45.23|47.51|45.31|47.4|45.2|0
1707911400000|2024-02-14 11:50:00|47.4|45.2|47.21|45.01|47.43|45.23|47.12|44.92|0
1707911700000|2024-02-14 11:55:00|47.18|44.98|46.88|44.68|47.18|44.98|46.88|44.68|0
1707912000000|2024-02-14 12:00:00|46.96|44.76|46.68|44.48|46.96|44.76|46.63|44.43|0
1707912300000|2024-02-14 12:05:00|46.66|44.46|46.49|44.29|46.66|44.46|46.47|44.27|0
1707912600000|2024-02-14 12:10:00|46.44|44.24|46.74|44.54|47.08|44.88|46.44|44.24|0
1707912900000|2024-02-14 12:15:00|46.77|44.57|46.82|44.62|46.87|44.67|46.74|44.54|0
1707913200000|2024-02-14 12:20:00|46.79|44.59|46.71|44.51|46.79|44.59|46.7|44.5|0
1707913500000|2024-02-14 12:25:00|46.65|44.45|46.82|44.62|46.87|44.67|46.63|44.43|0
1707913800000|2024-02-14 12:30:00|46.84|44.64|46.79|44.59|46.84|44.64|46.71|44.51|0
1707914100000|2024-02-14 12:35:00|46.76|44.56|47.06|44.86|47.06|44.86|46.73|44.53|0
1707914400000|2024-02-14 12:40:00|47.03|44.83|46.87|44.67|47.09|44.89|46.81|44.61|0
1707914700000|2024-02-14 12:45:00|46.84|44.64|46.84|44.64|46.87|44.67|46.78|44.58|0
1707915000000|2024-02-14 12:50:00|46.81|44.61|46.84|44.64|46.89|44.69|46.78|44.58|0
1707915300000|2024-02-14 12:55:00|46.87|44.67|46.95|44.75|47.03|44.83|46.86|44.66|0
1707915600000|2024-02-14 13:00:00|46.93|44.73|46.51|44.31|46.97|44.77|46.43|44.23|0
1707915900000|2024-02-14 13:05:00|46.46|44.26|46.35|44.15|46.51|44.31|46.32|44.12|0
1707916200000|2024-02-14 13:10:00|46.32|44.12|46.37|44.17|46.37|44.17|46.21|44.01|0
1707916500000|2024-02-14 13:15:00|46.4|44.2|46.7|44.5|46.7|44.5|46.37|44.17|0
1707916800000|2024-02-14 13:20:00|46.72|44.52|46.78|44.58|46.86|44.66|46.63|44.43|0
1707917100000|2024-02-14 13:25:00|46.83|44.63|46.97|44.77|47.13|44.93|46.8|44.6|0
1707917400000|2024-02-14 13:30:00|46.98|44.78|46.94|44.74|47.03|44.83|46.72|44.52|0
1707917700000|2024-02-14 13:35:00|46.92|44.72|46.58|44.38|47.07|44.87|46.58|44.38|0
1707918000000|2024-02-14 13:40:00|46.61|44.41|46.47|44.27|46.75|44.55|46.42|44.22|0
1707918300000|2024-02-14 13:45:00|46.42|44.22|46.74|44.54|46.77|44.57|46.39|44.19|0
1707918600000|2024-02-14 13:50:00|46.77|44.57|47.07|44.87|47.12|44.92|46.74|44.54|0
1707918900000|2024-02-14 13:55:00|47.1|44.9|46.95|44.75|47.15|44.95|46.8|44.6|0
1707919200000|2024-02-14 14:00:00|46.96|44.76|47.09|44.89|47.18|44.98|46.82|44.62|0
1707919500000|2024-02-14 14:05:00|47.11|44.91|47.01|44.81|47.11|44.91|46.89|44.69|0
1707919800000|2024-02-14 14:10:00|46.96|44.76|46.9|44.7|47.04|44.84|46.82|44.62|0
1707920100000|2024-02-14 14:15:00|46.89|44.69|47.09|44.89|47.12|44.92|46.89|44.69|0
1707920400000|2024-02-14 14:20:00|47.12|44.92|46.93|44.73|47.15|44.95|46.9|44.7|0
1707920700000|2024-02-14 14:25:00|46.87|44.67|46.52|44.32|46.87|44.67|46.48|44.28|0
1707921000000|2024-02-14 14:30:00|46.49|44.29|46.68|44.48|46.81|44.61|46.03|43.83|0
1707921300000|2024-02-14 14:35:00|46.62|44.42|47.5|45.3|47.55|45.35|46.57|44.37|0
1707921600000|2024-02-14 14:40:00|47.61|45.41|46.7|44.5|47.64|45.44|46.57|44.37|0
1707921900000|2024-02-14 14:45:00|46.62|44.42|46.84|44.64|46.89|44.69|46.35|44.15|0
1707922200000|2024-02-14 14:50:00|46.81|44.61|46.73|44.53|47.19|44.99|46.56|44.36|0
1707922500000|2024-02-14 14:55:00|46.75|44.55|46.51|44.31|46.81|44.61|46.51|44.31|0
1707922800000|2024-02-14 15:00:00|46.35|44.15|46.19|43.99|46.67|44.47|46.17|43.97|0
1707923100000|2024-02-14 15:05:00|46.22|44.02|46.22|44.02|46.41|44.21|45.92|43.72|0
1707923400000|2024-02-14 15:10:00|46.21|44.01|46.19|43.99|46.3|44.1|45.95|43.75|0
1707923700000|2024-02-14 15:15:00|46.14|43.94|45.55|43.35|46.3|44.1|45.52|43.32|0
1707924000000|2024-02-14 15:20:00|45.52|43.32|45.04|42.84|45.57|43.37|45.04|42.84|0
1707924300000|2024-02-14 15:25:00|45.07|42.87|45.23|43.03|45.33|43.13|44.91|42.71|0
1707924600000|2024-02-14 15:30:00|45.2|43|45.25|43.05|45.38|43.18|44.99|42.79|0
1707924900000|2024-02-14 15:35:00|45.28|43.08|44.93|42.73|46.2|44|44.56|42.36|0
1707925200000|2024-02-14 15:40:00|44.9|42.7|45.4|43.2|45.51|43.31|44.9|42.7|0
1707925500000|2024-02-14 15:45:00|45.46|43.26|45.24|43.04|45.48|43.28|45.19|42.99|0
1707925800000|2024-02-14 15:50:00|45.22|43.02|45.94|43.74|46.05|43.85|45.14|42.94|0
1707926100000|2024-02-14 15:55:00|46.02|43.82|46.4|44.2|46.4|44.2|45.83|43.63|0
1707926400000|2024-02-14 16:00:00|46.59|44.39|46.54|44.34|47.25|45.05|45.27|43.07|0
1707926700000|2024-02-14 16:05:00|46.48|44.28|46.24|44.04|46.54|44.34|45.97|43.77|0
1707927000000|2024-02-14 16:10:00|46.26|44.06|46.29|44.09|46.29|44.09|45.8|43.6|0
1707927300000|2024-02-14 16:15:00|46.32|44.12|46.21|44.01|46.56|44.36|46.07|43.87|0
1707927600000|2024-02-14 16:20:00|46.29|44.09|45.64|43.44|46.48|44.28|45.61|43.41|0
1707927900000|2024-02-14 16:25:00|45.53|43.33|45.64|43.44|46.09|43.89|45.53|43.33|0
1707928200000|2024-02-14 16:30:00|45.61|43.41|45.75|43.55|45.75|43.55|45.56|43.36|0
1707928500000|2024-02-14 16:35:00|45.72|43.52|45.66|43.46|45.77|43.57|45.61|43.41|0
1707928800000|2024-02-14 16:40:00|45.69|43.49|46.37|44.17|46.5|44.3|45.56|43.36|0
1707929100000|2024-02-14 16:45:00|46.31|44.11|46.12|43.92|46.42|44.22|46.01|43.81|0
1707929400000|2024-02-14 16:50:00|46.09|43.89|46.01|43.81|46.28|44.08|45.82|43.62|0
1707929700000|2024-02-14 16:55:00|46.04|43.84|46.61|44.41|46.61|44.41|46.04|43.84|0
1707930000000|2024-02-14 17:00:00|46.58|44.38|47.16|44.96|47.27|45.07|46|43.8|0
1707930300000|2024-02-14 17:05:00|47.19|44.99|48.32|46.12|48.63|46.43|46.7|44.5|0
1707930600000|2024-02-14 17:10:00|48.37|46.17|48.82|46.62|48.85|46.65|47.72|45.52|0
1707930900000|2024-02-14 17:15:00|48.87|46.67|48.62|46.42|48.87|46.67|48.48|46.28|0
1707931200000|2024-02-14 17:20:00|48.63|46.43|48.45|46.25|48.79|46.59|48.37|46.17|0
1707931500000|2024-02-14 17:25:00|48.42|46.22|48.03|45.83|48.51|46.31|48.03|45.83|0
1707931800000|2024-02-14 17:30:00|47.98|45.78|48.27|46.07|48.7|46.5|47.86|45.66|0
1707932100000|2024-02-14 17:35:00|48.28|46.08|47.96|45.76|48.37|46.17|47.74|45.54|0
1707932400000|2024-02-14 17:40:00|47.98|45.78|47.73|45.53|48.1|45.9|47.67|45.47|0
1707932700000|2024-02-14 17:45:00|47.71|45.51|47.64|45.44|47.84|45.64|47.57|45.37|0
1707933000000|2024-02-14 17:50:00|47.62|45.42|47.7|45.5|47.79|45.59|47.59|45.39|0
1707933300000|2024-02-14 17:55:00|47.68|45.48|47.7|45.5|47.81|45.61|47.57|45.37|0
1707933600000|2024-02-14 18:00:00|47.68|45.48|47.37|45.17|47.87|45.67|47.29|45.09|0
1707933900000|2024-02-14 18:05:00|47.4|45.2|47.87|45.67|47.87|45.67|47.37|45.17|0
1707934200000|2024-02-14 18:10:00|47.89|45.69|48.34|46.14|48.53|46.33|47.87|45.67|0
1707934500000|2024-02-14 18:15:00|48.33|46.13|48.23|46.03|48.42|46.22|47.95|45.75|0
1707934800000|2024-02-14 18:20:00|48.2|46|48.22|46.02|48.36|46.16|47.86|45.66|0
1707935100000|2024-02-14 18:25:00|48.2|46|48|45.8|48.28|46.08|48|45.8|0
1707935400000|2024-02-14 18:30:00|47.97|45.77|47.39|45.19|48.06|45.86|47.28|45.08|0
1707935700000|2024-02-14 18:35:00|47.36|45.16|46.84|44.64|47.39|45.19|46.76|44.56|0
1707936000000|2024-02-14 18:40:00|46.71|44.51|47.22|45.02|47.25|45.05|46.65|44.45|0
1707936300000|2024-02-14 18:45:00|47.2|45|47.03|44.83|47.25|45.05|46.92|44.72|0
1707936600000|2024-02-14 18:50:00|46.95|44.75|47.03|44.83|47.42|45.22|46.66|44.46|0
1707936900000|2024-02-14 18:55:00|47.01|44.81|47.28|45.08|47.72|45.52|47.01|44.81|0
1707937200000|2024-02-14 19:00:00|47.25|45.05|47.88|45.68|47.88|45.68|47.25|45.05|0
1707937500000|2024-02-14 19:05:00|48.13|45.93|48.52|46.32|48.69|46.49|47.63|45.43|0
1707937800000|2024-02-14 19:10:00|48.49|46.29|48.02|45.82|48.55|46.35|47.93|45.73|0
1707938100000|2024-02-14 19:15:00|48.07|45.87|48.13|45.93|48.13|45.93|47.76|45.56|0
1707938400000|2024-02-14 19:20:00|48.1|45.9|47.56|45.36|48.1|45.9|47.49|45.29|0
1707938700000|2024-02-14 19:25:00|47.54|45.34|47.1|44.9|47.57|45.37|47.02|44.82|0
1707939000000|2024-02-14 19:30:00|47.05|44.85|47.05|44.85|47.35|45.15|46.99|44.79|0
1707939300000|2024-02-14 19:35:00|47.02|44.82|46.88|44.68|47.13|44.93|46.66|44.46|0
1707939600000|2024-02-14 19:40:00|46.91|44.71|46.93|44.73|47.07|44.87|46.77|44.57|0
1707939900000|2024-02-14 19:45:00|46.88|44.68|46.91|44.71|47.18|44.98|46.82|44.62|0
1707940200000|2024-02-14 19:50:00|46.93|44.73|47.13|44.93|47.95|45.75|46.93|44.73|0
1707940500000|2024-02-14 19:55:00|47.18|44.98|46.91|44.71|47.37|45.17|46.88|44.68|0
1707940800000|2024-02-14 20:00:00|46.83|44.63|46.66|44.46|47.24|45.04|46.66|44.46|0
1707941100000|2024-02-14 20:05:00|46.69|44.49|46.53|44.33|46.85|44.65|46.5|44.3|0
1707941400000|2024-02-14 20:10:00|46.5|44.3|46.58|44.38|46.78|44.58|46.36|44.16|0
1707941700000|2024-02-14 20:15:00|46.55|44.35|46.31|44.11|46.61|44.41|46.17|43.97|0
1707942000000|2024-02-14 20:20:00|46.23|44.03|46.09|43.89|46.33|44.13|46.09|43.89|0
1707942300000|2024-02-14 20:25:00|46.12|43.92|46.2|44|46.82|44.62|45.58|43.38|0
1707942600000|2024-02-14 20:30:00|46.12|43.92|46.57|44.37|46.73|44.53|46.12|43.92|0
1707942900000|2024-02-14 20:35:00|46.6|44.4|46.09|43.89|46.61|44.41|46.06|43.86|0
1707943200000|2024-02-14 20:40:00|46.06|43.86|46.06|43.86|46.22|44.02|45.95|43.75|0
1707943500000|2024-02-14 20:45:00|46.11|43.91|45.76|43.56|46.17|43.97|45.74|43.54|0
1707943800000|2024-02-14 20:50:00|45.79|43.59|45.79|43.59|45.87|43.67|45.61|43.41|0
1707944100000|2024-02-14 20:55:00|45.66|43.46|45.65|43.45|46.18|43.98|45.41|43.21|0
1707944400000|2024-02-14 21:00:00|45.86|43.66|45.68|43.48|46.02|43.82|45.47|43.27|0
1707944700000|2024-02-14 21:05:00|45.62|43.42|45.62|43.42|45.78|43.58|45.54|43.34|0
1707945000000|2024-02-14 21:10:00|45.68|43.48|45.57|43.37|45.7|43.5|45.46|43.26|0
1707945300000|2024-02-14 21:15:00|45.62|43.22|45.4|43|45.62|43.22|45.35|42.95|0
1707945600000|2024-02-14 21:20:00|45.44|43.04|45.43|43.03|45.51|43.11|45.43|43.03|0
1707945900000|2024-02-14 21:25:00|45.46|43.06|45.38|42.98|45.46|43.06|45.35|42.95|0
1707946200000|2024-02-14 21:30:00|45.4|43|45.35|42.95|45.4|43|45.24|42.84|0
1707946500000|2024-02-14 21:35:00|45.37|42.97|45.4|43|45.43|43.03|45.35|42.95|0
1707946800000|2024-02-14 21:40:00|45.43|43.03|45.5|43.1|45.56|43.16|45.41|43.01|0
1707947100000|2024-02-14 21:45:00|45.53|43.13|45.58|43.18|45.61|43.21|45.53|43.13|0
1707947400000|2024-02-14 21:50:00|45.59|43.19|45.61|43.21|45.63|43.23|45.58|43.18|0
1707947700000|2024-02-14 21:55:00|45.63|43.23|45.75|43.35|45.76|43.36|45.62|43.22|0
1707948000000|2024-02-14 22:00:00|45.73|43.33|45.74|43.34|45.75|43.35|45.7|43.3|0
1707948300000|2024-02-14 22:05:00|45.73|43.33|45.77|43.37|45.81|43.41|45.72|43.32|0
1707948600000|2024-02-14 22:10:00|45.76|43.36|45.72|43.32|45.76|43.36|45.71|43.31|0
1707948900000|2024-02-14 22:15:00|45.73|43.33|45.7|43.3|45.73|43.33|45.67|43.27|0
1707949200000|2024-02-14 22:20:00|45.67|43.27|45.69|43.29|45.71|43.31|45.67|43.27|0
1707949500000|2024-02-14 22:25:00|45.68|43.28|45.67|43.27|45.71|43.31|45.64|43.24|0
1707949800000|2024-02-14 22:30:00|45.66|43.26|45.66|43.26|45.67|43.27|45.66|43.26|0
1707950100000|2024-02-14 22:35:00|45.65|43.25|45.64|43.24|45.65|43.25|45.64|43.24|0
1707950400000|2024-02-14 22:40:00|45.65|43.25|45.65|43.25|45.65|43.25|45.64|43.24|0
1707950700000|2024-02-14 22:45:00|45.66|43.26|45.66|43.26|45.66|43.26|45.64|43.24|0
1707951000000|2024-02-14 22:50:00|45.65|43.25|45.65|43.25|45.65|43.25|45.64|43.24|0
1707951300000|2024-02-14 22:55:00|45.64|43.24|45.66|43.26|45.66|43.26|45.64|43.24|0
1707951600000|2024-02-14 23:00:00|45.79|43.39|45.75|43.35|45.82|43.42|45.62|43.22|0
1707951900000|2024-02-14 23:05:00|45.72|43.32|45.64|43.24|45.75|43.35|45.63|43.23|0
1707952200000|2024-02-14 23:10:00|45.61|43.21|45.64|43.24|45.67|43.27|45.61|43.21|0
1707952500000|2024-02-14 23:15:00|45.63|43.23|45.61|43.21|45.64|43.24|45.6|43.2|0
1707952800000|2024-02-14 23:20:00|45.64|43.24|45.72|43.32|45.72|43.32|45.61|43.21|0
1707953100000|2024-02-14 23:25:00|45.69|43.29|45.64|43.24|45.69|43.29|45.64|43.24|0
1707953400000|2024-02-14 23:30:00|45.61|43.21|45.64|43.24|45.66|43.26|45.61|43.21|0
1707953700000|2024-02-14 23:35:00|45.66|43.26|45.63|43.23|45.66|43.26|45.63|43.23|0
1707954000000|2024-02-14 23:40:00|45.65|43.25|45.63|43.23|45.69|43.29|45.62|43.22|0
1707954300000|2024-02-14 23:45:00|45.66|43.26|45.63|43.23|45.69|43.29|45.63|43.23|0
1707954600000|2024-02-14 23:50:00|45.61|43.21|45.6|43.2|45.61|43.21|45.57|43.17|0
1707954900000|2024-02-14 23:55:00|45.63|43.23|45.63|43.23|45.63|43.23|45.63|43.23|0
1707955200000|2024-02-15 00:00:00|45.66|43.26|45.73|43.33|45.76|43.36|45.63|43.23|0
1707955500000|2024-02-15 00:05:00|45.71|43.31|45.79|43.39|45.79|43.39|45.71|43.31|0
1707955800000|2024-02-15 00:10:00|45.78|43.38|45.81|43.41|45.81|43.41|45.76|43.36|0
1707956100000|2024-02-15 00:15:00|45.78|43.38|45.84|43.44|45.84|43.44|45.78|43.38|0
1707956400000|2024-02-15 00:20:00|45.86|43.46|45.86|43.46|45.89|43.49|45.83|43.43|0
1707956700000|2024-02-15 00:25:00|45.89|43.49|45.86|43.46|45.89|43.49|45.86|43.46|0
1707957000000|2024-02-15 00:30:00|45.89|43.49|45.81|43.41|45.91|43.51|45.81|43.41|0
1707957300000|2024-02-15 00:35:00|45.83|43.43|45.78|43.38|45.86|43.46|45.78|43.38|0
1707957600000|2024-02-15 00:40:00|45.8|43.4|45.86|43.46|45.86|43.46|45.78|43.38|0
1707957900000|2024-02-15 00:45:00|45.88|43.48|45.85|43.45|45.88|43.48|45.8|43.4|0
1707958200000|2024-02-15 00:50:00|45.88|43.48|45.91|43.51|45.93|43.53|45.85|43.45|0
1707958500000|2024-02-15 00:55:00|45.88|43.48|45.91|43.51|45.93|43.53|45.88|43.48|0
1707958800000|2024-02-15 01:00:00|45.88|43.48|46.06|43.66|46.09|43.69|45.88|43.48|0
1707959100000|2024-02-15 01:05:00|46.04|43.64|46.14|43.74|46.17|43.77|46.01|43.61|0
1707959400000|2024-02-15 01:10:00|46.17|43.77|46.19|43.79|46.27|43.87|46.14|43.74|0
1707959700000|2024-02-15 01:15:00|46.09|43.89|46.2|44|46.28|44.08|46.09|43.89|0
1707960000000|2024-02-15 01:20:00|46.17|43.97|46.12|43.92|46.17|43.97|46.12|43.92|0
1707960300000|2024-02-15 01:25:00|46.14|43.94|46.14|43.94|46.2|44|46.12|43.92|0
1707960600000|2024-02-15 01:30:00|46.12|43.92|46.09|43.89|46.12|43.92|46.04|43.84|0
1707960900000|2024-02-15 01:35:00|46.06|43.86|46.19|43.99|46.22|44.02|46.06|43.86|0
1707961200000|2024-02-15 01:40:00|46.21|44.01|46.14|43.94|46.22|44.02|46.14|43.94|0
1707961500000|2024-02-15 01:45:00|46.11|43.91|46.11|43.91|46.18|43.98|46.11|43.91|0
1707961800000|2024-02-15 01:50:00|46.14|43.94|46.13|43.93|46.17|43.97|46.11|43.91|0
1707962100000|2024-02-15 01:55:00|46.11|43.91|46.14|43.94|46.16|43.96|46.11|43.91|0
1707962400000|2024-02-15 02:00:00|46.16|43.96|46.19|43.99|46.19|43.99|46.12|43.92|0
1707962700000|2024-02-15 02:05:00|46.22|44.02|46.16|43.96|46.22|44.02|46.13|43.93|0
1707963000000|2024-02-15 02:10:00|46.13|43.93|46.19|43.99|46.19|43.99|46.13|43.93|0
1707963300000|2024-02-15 02:15:00|46.16|43.96|46.03|43.83|46.19|43.99|46.03|43.83|0
1707963600000|2024-02-15 02:20:00|46.05|43.85|46.05|43.85|46.1|43.9|46.05|43.85|0
1707963900000|2024-02-15 02:25:00|46.08|43.88|45.97|43.77|46.08|43.88|45.94|43.74|0
1707964200000|2024-02-15 02:30:00|46|43.8|45.92|43.72|46|43.8|45.92|43.72|0
1707964500000|2024-02-15 02:35:00|45.89|43.69|45.76|43.56|45.89|43.69|45.76|43.56|0
1707964800000|2024-02-15 02:40:00|45.77|43.57|45.78|43.58|45.83|43.63|45.76|43.56|0
1707965100000|2024-02-15 02:45:00|45.75|43.55|45.81|43.61|45.81|43.61|45.75|43.55|0
1707965400000|2024-02-15 02:50:00|45.83|43.63|45.67|43.47|45.83|43.63|45.67|43.47|0
1707965700000|2024-02-15 02:55:00|45.65|43.45|45.67|43.47|45.7|43.5|45.65|43.45|0
1707966000000|2024-02-15 03:00:00|45.64|43.44|45.59|43.39|45.64|43.44|45.56|43.36|0
1707966300000|2024-02-15 03:05:00|45.62|43.42|45.64|43.44|45.67|43.47|45.56|43.36|0
1707966600000|2024-02-15 03:10:00|45.67|43.47|45.61|43.41|45.67|43.47|45.61|43.41|0
1707966900000|2024-02-15 03:15:00|45.59|43.39|45.56|43.36|45.61|43.41|45.56|43.36|0
1707967200000|2024-02-15 03:20:00|45.53|43.33|45.56|43.36|45.56|43.36|45.48|43.28|0
1707967500000|2024-02-15 03:25:00|45.59|43.39|45.61|43.41|45.61|43.41|45.56|43.36|0
1707967800000|2024-02-15 03:30:00|45.58|43.38|45.5|43.3|45.58|43.38|45.5|43.3|0
1707968100000|2024-02-15 03:35:00|45.52|43.32|45.56|43.36|45.58|43.38|45.52|43.32|0
1707968400000|2024-02-15 03:40:00|45.57|43.37|45.58|43.38|45.58|43.38|45.56|43.36|0
1707968700000|2024-02-15 03:45:00|45.59|43.39|45.61|43.41|45.61|43.41|45.58|43.38|0
1707969000000|2024-02-15 03:50:00|45.62|43.42|45.58|43.38|45.63|43.43|45.55|43.35|0
1707969300000|2024-02-15 03:55:00|45.55|43.35|45.6|43.4|45.63|43.43|45.55|43.35|0
1707969600000|2024-02-15 04:00:00|45.63|43.43|45.63|43.43|45.68|43.48|45.63|43.43|0
1707969900000|2024-02-15 04:05:00|45.6|43.4|45.65|43.45|45.68|43.48|45.6|43.4|0
1707970200000|2024-02-15 04:10:00|45.63|43.43|45.63|43.43|45.64|43.44|45.6|43.4|0
1707970500000|2024-02-15 04:15:00|45.65|43.45|45.65|43.45|45.68|43.48|45.63|43.43|0
1707970800000|2024-02-15 04:20:00|45.63|43.43|45.57|43.37|45.63|43.43|45.57|43.37|0
1707971100000|2024-02-15 04:25:00|45.54|43.34|45.54|43.34|45.54|43.34|45.52|43.32|0
1707971400000|2024-02-15 04:30:00|45.52|43.32|45.54|43.34|45.54|43.34|45.52|43.32|0
1707971700000|2024-02-15 04:35:00|45.56|43.36|45.59|43.39|45.62|43.42|45.56|43.36|0
1707972000000|2024-02-15 04:40:00|45.62|43.42|45.59|43.39|45.65|43.45|45.59|43.39|0
1707972300000|2024-02-15 04:45:00|45.58|43.38|45.57|43.37|45.59|43.39|45.54|43.34|0
1707972600000|2024-02-15 04:50:00|45.59|43.39|45.54|43.34|45.59|43.39|45.54|43.34|0
1707972900000|2024-02-15 04:55:00|45.56|43.36|45.56|43.36|45.56|43.36|45.54|43.34|0
1707973200000|2024-02-15 05:00:00|45.54|43.34|45.48|43.28|45.56|43.36|45.48|43.28|0
1707973500000|2024-02-15 05:05:00|45.51|43.31|45.56|43.36|45.56|43.36|45.51|43.31|0
1707973800000|2024-02-15 05:10:00|45.53|43.33|45.59|43.39|45.59|43.39|45.53|43.33|0
1707974100000|2024-02-15 05:15:00|45.61|43.41|45.53|43.33|45.61|43.41|45.51|43.31|0
1707974400000|2024-02-15 05:20:00|45.51|43.31|45.45|43.25|45.53|43.33|45.45|43.25|0
1707974700000|2024-02-15 05:25:00|45.43|43.23|45.37|43.17|45.47|43.27|45.37|43.17|0
1707975000000|2024-02-15 05:30:00|45.4|43.2|45.48|43.28|45.48|43.28|45.37|43.17|0
1707975300000|2024-02-15 05:35:00|45.5|43.3|45.5|43.3|45.5|43.3|45.47|43.27|0
1707975600000|2024-02-15 05:40:00|45.53|43.33|45.45|43.25|45.53|43.33|45.42|43.22|0
1707975900000|2024-02-15 05:45:00|45.43|43.23|45.52|43.32|45.53|43.33|45.43|43.23|0
1707976200000|2024-02-15 05:50:00|45.5|43.3|45.5|43.3|45.52|43.32|45.47|43.27|0
1707976500000|2024-02-15 05:55:00|45.47|43.27|45.47|43.27|45.52|43.32|45.42|43.22|0
1707976800000|2024-02-15 06:00:00|45.44|43.24|45.57|43.37|45.6|43.4|45.44|43.24|0
1707977100000|2024-02-15 06:05:00|45.59|43.39|45.55|43.35|45.68|43.48|45.53|43.33|0
1707977400000|2024-02-15 06:10:00|45.56|43.36|45.49|43.29|45.57|43.37|45.49|43.29|0
1707977700000|2024-02-15 06:15:00|45.47|43.27|45.41|43.21|45.47|43.27|45.41|43.21|0
1707978000000|2024-02-15 06:20:00|45.4|43.2|45.41|43.21|45.44|43.24|45.39|43.19|0
1707978300000|2024-02-15 06:25:00|45.44|43.24|45.46|43.26|45.46|43.26|45.41|43.21|0
1707978600000|2024-02-15 06:30:00|45.49|43.29|45.36|43.16|45.49|43.29|45.36|43.16|0
1707978900000|2024-02-15 06:35:00|45.33|43.13|45.36|43.16|45.38|43.18|45.33|43.13|0
1707979200000|2024-02-15 06:40:00|45.38|43.18|45.2|43|45.38|43.18|45.09|42.89|0
1707979500000|2024-02-15 06:45:00|45.22|43.02|44.97|42.77|45.22|43.02|44.96|42.76|0
1707979800000|2024-02-15 06:50:00|44.96|42.76|45.04|42.84|45.04|42.84|44.93|42.73|0
1707980100000|2024-02-15 06:55:00|45.01|42.81|44.93|42.73|45.08|42.88|44.91|42.71|0
1707980400000|2024-02-15 07:00:00|44.96|42.76|44.88|42.68|45.06|42.86|44.88|42.68|0
1707980700000|2024-02-15 07:05:00|44.9|42.7|44.88|42.68|44.98|42.78|44.85|42.65|0
1707981000000|2024-02-15 07:10:00|44.85|42.65|44.75|42.55|44.9|42.7|44.67|42.47|0
1707981300000|2024-02-15 07:15:00|44.73|42.53|44.69|42.49|44.75|42.55|44.67|42.47|0
1707981600000|2024-02-15 07:20:00|44.72|42.52|44.59|42.39|44.72|42.52|44.56|42.36|0
1707981900000|2024-02-15 07:25:00|44.56|42.36|44.54|42.34|44.61|42.41|44.54|42.34|0
1707982200000|2024-02-15 07:30:00|44.56|42.36|44.56|42.36|44.59|42.39|44.51|42.31|0
1707982500000|2024-02-15 07:35:00|44.53|42.33|44.66|42.46|44.66|42.46|44.51|42.31|0
1707982800000|2024-02-15 07:40:00|44.69|42.49|44.61|42.41|44.69|42.49|44.58|42.38|0
1707983100000|2024-02-15 07:45:00|44.64|42.44|44.63|42.43|44.66|42.46|44.58|42.38|0
1707983400000|2024-02-15 07:50:00|44.66|42.46|44.61|42.41|44.69|42.49|44.61|42.41|0
1707983700000|2024-02-15 07:55:00|44.62|42.42|44.81|42.61|44.81|42.61|44.62|42.42|0
1707984000000|2024-02-15 08:00:00|44.8|42.6|44.71|42.51|44.84|42.64|44.63|42.43|0
1707984300000|2024-02-15 08:05:00|44.68|42.48|44.55|42.35|44.68|42.48|44.53|42.33|0
1707984600000|2024-02-15 08:10:00|44.53|42.33|44.47|42.27|44.63|42.43|44.47|42.27|0
1707984900000|2024-02-15 08:15:00|44.45|42.25|44.5|42.3|44.5|42.3|44.32|42.12|0
1707985200000|2024-02-15 08:20:00|44.52|42.32|45.22|43.02|45.27|43.07|44.45|42.25|0
1707985500000|2024-02-15 08:25:00|45.19|42.99|45.09|42.89|45.24|43.04|45.06|42.86|0
1707985800000|2024-02-15 08:30:00|45.06|42.86|45.16|42.96|45.22|43.02|45.03|42.83|0
1707986100000|2024-02-15 08:35:00|45.19|42.99|45.21|43.01|45.32|43.12|45.16|42.96|0
1707986400000|2024-02-15 08:40:00|45.24|43.04|45.21|43.01|45.28|43.08|45.19|42.99|0
1707986700000|2024-02-15 08:45:00|45.19|42.99|45.08|42.88|45.19|42.99|45.06|42.86|0
1707987000000|2024-02-15 08:50:00|45.11|42.91|45.19|42.99|45.26|43.06|45.11|42.91|0
1707987300000|2024-02-15 08:55:00|45.16|42.96|45.05|42.85|45.16|42.96|45.05|42.85|0
1707987600000|2024-02-15 09:00:00|45.08|42.88|45.21|43.01|45.26|43.06|45.08|42.88|0
1707987900000|2024-02-15 09:05:00|45.23|43.03|45.39|43.19|45.42|43.22|45.18|42.98|0
1707988200000|2024-02-15 09:10:00|45.42|43.22|45.52|43.32|45.6|43.4|45.42|43.22|0
1707988500000|2024-02-15 09:15:00|45.55|43.35|45.44|43.24|45.55|43.35|45.39|43.19|0
1707988800000|2024-02-15 09:20:00|45.41|43.21|45.31|43.11|45.44|43.24|45.24|43.04|0
1707989100000|2024-02-15 09:25:00|45.33|43.13|45.39|43.19|45.46|43.26|45.31|43.11|0
1707989400000|2024-02-15 09:30:00|45.41|43.21|45.46|43.26|45.49|43.29|45.33|43.13|0
1707989700000|2024-02-15 09:35:00|45.49|43.29|45.46|43.26|45.49|43.29|45.38|43.18|0
1707990000000|2024-02-15 09:40:00|45.44|43.24|45.41|43.21|45.46|43.26|45.38|43.18|0
1707990300000|2024-02-15 09:45:00|45.43|43.23|45.59|43.39|45.59|43.39|45.41|43.21|0
1707990600000|2024-02-15 09:50:00|45.62|43.42|45.48|43.28|45.62|43.42|45.46|43.26|0
1707990900000|2024-02-15 09:55:00|45.51|43.31|45.43|43.23|45.51|43.31|45.4|43.2|0
1707991200000|2024-02-15 10:00:00|45.46|43.26|45.38|43.18|45.48|43.28|45.38|43.18|0
1707991500000|2024-02-15 10:05:00|45.35|43.15|45.34|43.14|45.4|43.2|45.3|43.1|0
1707991800000|2024-02-15 10:10:00|45.32|43.12|45.35|43.15|45.38|43.18|45.3|43.1|0
1707992100000|2024-02-15 10:15:00|45.37|43.17|45.53|43.33|45.53|43.33|45.35|43.15|0
1707992400000|2024-02-15 10:20:00|45.5|43.3|45.63|43.43|45.71|43.51|45.5|43.3|0
1707992700000|2024-02-15 10:25:00|45.61|43.41|45.63|43.43|45.66|43.46|45.56|43.36|0
1707993000000|2024-02-15 10:30:00|45.61|43.41|45.53|43.33|45.66|43.46|45.5|43.3|0
1707993300000|2024-02-15 10:35:00|45.55|43.35|45.63|43.43|45.68|43.48|45.55|43.35|0
1707993600000|2024-02-15 10:40:00|45.6|43.4|45.68|43.48|45.7|43.5|45.53|43.33|0
1707993900000|2024-02-15 10:45:00|45.66|43.46|45.65|43.45|45.68|43.48|45.6|43.4|0
1707994200000|2024-02-15 10:50:00|45.68|43.48|45.71|43.51|45.76|43.56|45.68|43.48|0
1707994500000|2024-02-15 10:55:00|45.73|43.53|45.57|43.37|45.73|43.53|45.57|43.37|0
1707994800000|2024-02-15 11:00:00|45.6|43.4|45.39|43.19|45.6|43.4|45.39|43.19|0
1707995100000|2024-02-15 11:05:00|45.42|43.22|45.44|43.24|45.49|43.29|45.34|43.14|0
1707995400000|2024-02-15 11:10:00|45.43|43.23|45.49|43.29|45.49|43.29|45.41|43.21|0
1707995700000|2024-02-15 11:15:00|45.52|43.32|45.54|43.34|45.64|43.44|45.49|43.29|0
1707996000000|2024-02-15 11:20:00|45.52|43.32|45.49|43.29|45.57|43.37|45.44|43.24|0
1707996300000|2024-02-15 11:25:00|45.52|43.32|45.51|43.31|45.59|43.39|45.49|43.29|0
1707996600000|2024-02-15 11:30:00|45.54|43.34|45.59|43.39|45.59|43.39|45.46|43.26|0
1707996900000|2024-02-15 11:35:00|45.62|43.42|45.59|43.39|45.67|43.47|45.56|43.36|0
1707997200000|2024-02-15 11:40:00|45.56|43.36|45.59|43.39|45.62|43.42|45.51|43.31|0
1707997500000|2024-02-15 11:45:00|45.56|43.36|45.56|43.36|45.61|43.41|45.54|43.34|0
1707997800000|2024-02-15 11:50:00|45.54|43.34|45.56|43.36|45.64|43.44|45.54|43.34|0
1707998100000|2024-02-15 11:55:00|45.59|43.39|45.53|43.33|45.59|43.39|45.48|43.28|0
1707998400000|2024-02-15 12:00:00|45.56|43.36|45.58|43.38|45.61|43.41|45.48|43.28|0
1707998700000|2024-02-15 12:05:00|45.61|43.41|45.45|43.25|45.61|43.41|45.45|43.25|0
1707999000000|2024-02-15 12:10:00|45.43|43.23|45.37|43.17|45.45|43.25|45.32|43.12|0
1707999300000|2024-02-15 12:15:00|45.4|43.2|45.53|43.33|45.53|43.33|45.37|43.17|0
1707999600000|2024-02-15 12:20:00|45.5|43.3|45.47|43.27|45.63|43.43|45.45|43.25|0
1707999900000|2024-02-15 12:25:00|45.5|43.3|45.37|43.17|45.53|43.33|45.37|43.17|0
1708000200000|2024-02-15 12:30:00|45.39|43.19|45.29|43.09|45.39|43.19|45.29|43.09|0
1708000500000|2024-02-15 12:35:00|45.32|43.12|45.39|43.19|45.39|43.19|45.31|43.11|0
1708000800000|2024-02-15 12:40:00|45.37|43.17|45.29|43.09|45.37|43.17|45.27|43.07|0
1708001100000|2024-02-15 12:45:00|45.26|43.06|45.26|43.06|45.29|43.09|45.21|43.01|0
1708001400000|2024-02-15 12:50:00|45.23|43.03|45.49|43.29|45.49|43.29|45.23|43.03|0
1708001700000|2024-02-15 12:55:00|45.52|43.32|45.36|43.16|45.52|43.32|45.32|43.12|0
1708002000000|2024-02-15 13:00:00|45.39|43.19|45.41|43.21|45.47|43.27|45.34|43.14|0
1708002300000|2024-02-15 13:05:00|45.44|43.24|45.39|43.19|45.47|43.27|45.36|43.16|0
1708002600000|2024-02-15 13:10:00|45.41|43.21|45.49|43.29|45.57|43.37|45.33|43.13|0
1708002900000|2024-02-15 13:15:00|45.52|43.32|45.54|43.34|45.59|43.39|45.51|43.31|0
1708003200000|2024-02-15 13:20:00|45.51|43.31|45.75|43.55|45.75|43.55|45.51|43.31|0
1708003500000|2024-02-15 13:25:00|45.72|43.52|45.7|43.5|45.78|43.58|45.64|43.44|0
1708003800000|2024-02-15 13:30:00|45.32|43.12|45.31|43.11|45.62|43.42|44.76|42.56|0
1708004100000|2024-02-15 13:35:00|45.33|43.13|44.96|42.76|45.35|43.15|44.94|42.74|0
1708004400000|2024-02-15 13:40:00|44.99|42.79|45.09|42.89|45.43|43.23|44.91|42.71|0
1708004700000|2024-02-15 13:45:00|45.04|42.84|45.25|43.05|45.33|43.13|44.72|42.52|0
1708005000000|2024-02-15 13:50:00|45.2|43|45.31|43.11|45.36|43.16|45.12|42.92|0
1708005300000|2024-02-15 13:55:00|45.25|43.05|45.04|42.84|45.25|43.05|44.98|42.78|0
1708005600000|2024-02-15 14:00:00|45.12|42.92|45.17|42.97|45.25|43.05|45.04|42.84|0
1708005900000|2024-02-15 14:05:00|45.2|43|45.28|43.08|45.43|43.23|45.17|42.97|0
1708006200000|2024-02-15 14:10:00|45.3|43.1|45.41|43.21|45.49|43.29|45.25|43.05|0
1708006500000|2024-02-15 14:15:00|45.38|43.18|45.4|43.2|45.48|43.28|45.24|43.04|0
1708006800000|2024-02-15 14:20:00|45.38|43.18|45.19|42.99|45.38|43.18|45.14|42.94|0
1708007100000|2024-02-15 14:25:00|45.22|43.02|45.46|43.26|45.77|43.57|45.22|43.02|0
1708007400000|2024-02-15 14:30:00|45.51|43.31|44.93|42.73|45.51|43.31|44.8|42.6|0
1708007700000|2024-02-15 14:35:00|44.9|42.7|44.85|42.65|45.11|42.91|44.7|42.5|0
1708008000000|2024-02-15 14:40:00|44.83|42.63|45.16|42.96|45.19|42.99|44.7|42.5|0
1708008300000|2024-02-15 14:45:00|45.14|42.94|44.72|42.52|45.16|42.96|44.56|42.36|0
1708008600000|2024-02-15 14:50:00|44.67|42.47|45.27|43.07|45.34|43.14|44.36|42.16|0
1708008900000|2024-02-15 14:55:00|45.24|43.04|45.19|42.99|45.32|43.12|45.03|42.83|0
1708009200000|2024-02-15 15:00:00|45.11|42.91|45.05|42.85|45.24|43.04|44.77|42.57|0
1708009500000|2024-02-15 15:05:00|45.13|42.93|44.59|42.39|45.13|42.93|44.59|42.39|0
1708009800000|2024-02-15 15:10:00|44.61|42.41|44.55|42.35|44.74|42.54|44.43|42.23|0
1708010100000|2024-02-15 15:15:00|44.56|42.36|44.76|42.56|44.76|42.56|44.17|41.97|0
1708010400000|2024-02-15 15:20:00|44.74|42.54|44.71|42.51|45.23|43.03|44.66|42.46|0
1708010700000|2024-02-15 15:25:00|44.63|42.43|45.44|43.24|45.49|43.29|44.55|42.35|0
1708011000000|2024-02-15 15:30:00|45.41|43.21|45.57|43.37|45.83|43.63|45.28|43.08|0
1708011300000|2024-02-15 15:35:00|45.58|43.38|45.25|43.05|45.75|43.55|45.25|43.05|0
1708011600000|2024-02-15 15:40:00|45.3|43.1|45.17|42.97|45.56|43.36|45.04|42.84|0
1708011900000|2024-02-15 15:45:00|45.15|42.95|44.99|42.79|45.23|43.03|44.91|42.71|0
1708012200000|2024-02-15 15:50:00|44.97|42.77|44.91|42.71|45.09|42.89|44.86|42.66|0
1708012500000|2024-02-15 15:55:00|44.96|42.76|44.91|42.71|45.07|42.87|44.76|42.56|0
1708012800000|2024-02-15 16:00:00|44.94|42.74|45.54|43.34|45.59|43.39|44.78|42.58|0
1708013100000|2024-02-15 16:05:00|45.56|43.36|45.83|43.63|45.99|43.79|45.41|43.21|0
1708013400000|2024-02-15 16:10:00|45.88|43.68|45.73|43.53|45.93|43.73|44.86|42.66|0
1708013700000|2024-02-15 16:15:00|45.71|43.51|45.81|43.61|45.84|43.64|45.65|43.45|0
1708014000000|2024-02-15 16:20:00|45.84|43.64|45.79|43.59|46.02|43.82|45.63|43.43|0
1708014300000|2024-02-15 16:25:00|45.76|43.56|45.63|43.43|45.97|43.77|45.52|43.32|0
1708014600000|2024-02-15 16:30:00|45.6|43.4|45.63|43.43|45.73|43.53|45.47|43.27|0
1708014900000|2024-02-15 16:35:00|45.6|43.4|45.23|43.03|45.61|43.41|45.21|43.01|0
1708015200000|2024-02-15 16:40:00|45.18|42.98|45.05|42.85|45.18|42.98|44.92|42.72|0
1708015500000|2024-02-15 16:45:00|45.02|42.82|45.07|42.87|45.12|42.92|44.89|42.69|0
1708015800000|2024-02-15 16:50:00|45.1|42.9|45.8|43.6|46.07|43.87|45.07|42.87|0
1708016100000|2024-02-15 16:55:00|45.83|43.63|45.62|43.42|45.93|43.73|45.59|43.39|0
1708016400000|2024-02-15 17:00:00|45.64|43.44|45.54|43.34|45.77|43.57|45.48|43.28|0
1708016700000|2024-02-15 17:05:00|45.59|43.39|45.56|43.36|45.74|43.54|45.54|43.34|0
1708017000000|2024-02-15 17:10:00|45.53|43.33|45.02|42.82|46.1|43.9|44.58|42.38|0
1708017300000|2024-02-15 17:15:00|44.99|42.79|44.76|42.56|45.15|42.95|44.76|42.56|0
1708017600000|2024-02-15 17:20:00|44.81|42.61|44.86|42.66|44.94|42.74|44.69|42.49|0
1708017900000|2024-02-15 17:25:00|44.88|42.68|44.65|42.45|44.91|42.71|44.65|42.45|0
1708018200000|2024-02-15 17:30:00|44.63|42.43|44.68|42.48|44.81|42.61|44.6|42.4|0
1708018500000|2024-02-15 17:35:00|44.65|42.45|44.65|42.45|44.75|42.55|44.62|42.42|0
1708018800000|2024-02-15 17:40:00|44.62|42.42|44.62|42.42|44.73|42.53|44.6|42.4|0
1708019100000|2024-02-15 17:45:00|44.6|42.4|44.78|42.58|44.91|42.71|44.52|42.32|0
1708019400000|2024-02-15 17:50:00|44.75|42.55|44.64|42.44|44.83|42.63|44.57|42.37|0
1708019700000|2024-02-15 17:55:00|44.62|42.42|45.06|42.86|45.08|42.88|44.62|42.42|0
1708020000000|2024-02-15 18:00:00|45.11|42.91|45.08|42.88|45.16|42.96|44.95|42.75|0
1708020300000|2024-02-15 18:05:00|45.11|42.91|44.36|42.16|45.11|42.91|44.26|42.06|0
1708020600000|2024-02-15 18:10:00|44.33|42.13|44.2|42|44.38|42.18|43.92|41.72|0
1708020900000|2024-02-15 18:15:00|44.18|41.98|44.53|42.33|44.55|42.35|43.77|41.57|0
1708021200000|2024-02-15 18:20:00|44.43|42.23|44.57|42.37|44.79|42.59|44.38|42.18|0
1708021500000|2024-02-15 18:25:00|44.55|42.35|44.33|42.13|44.69|42.49|44.33|42.13|0
1708021800000|2024-02-15 18:30:00|44.35|42.15|44.35|42.15|44.43|42.23|44.12|41.92|0
1708022100000|2024-02-15 18:35:00|44.38|42.18|44.48|42.28|44.73|42.53|44.38|42.18|0
1708022400000|2024-02-15 18:40:00|44.45|42.25|44.76|42.56|44.89|42.69|44.32|42.12|0
1708022700000|2024-02-15 18:45:00|44.73|42.53|44.73|42.53|44.81|42.61|44.6|42.4|0
1708023000000|2024-02-15 18:50:00|44.72|42.52|44.68|42.48|44.72|42.52|44.42|42.22|0
1708023300000|2024-02-15 18:55:00|44.65|42.45|44.42|42.22|44.73|42.53|44.42|42.22|0
1708023600000|2024-02-15 19:00:00|44.4|42.2|44.29|42.09|44.52|42.32|44.22|42.02|0
1708023900000|2024-02-15 19:05:00|44.27|42.07|44.24|42.04|44.52|42.32|44.01|41.81|0
1708024200000|2024-02-15 19:10:00|44.22|42.02|44.55|42.35|44.8|42.6|44.19|41.99|0
1708024500000|2024-02-15 19:15:00|44.57|42.37|44.21|42.01|44.6|42.4|44.19|41.99|0
1708024800000|2024-02-15 19:20:00|44.32|42.12|44.19|41.99|44.39|42.19|44.19|41.99|0
1708025100000|2024-02-15 19:25:00|44.21|42.01|44.16|41.96|44.62|42.42|44.13|41.93|0
1708025400000|2024-02-15 19:30:00|44.13|41.93|44.01|41.81|44.21|42.01|43.98|41.78|0
1708025700000|2024-02-15 19:35:00|44.03|41.83|44.03|41.83|44.06|41.86|43.88|41.68|0
1708026000000|2024-02-15 19:40:00|44.06|41.86|43.93|41.73|44.16|41.96|43.85|41.65|0
1708026300000|2024-02-15 19:45:00|43.88|41.68|43.73|41.53|43.93|41.73|43.73|41.53|0
1708026600000|2024-02-15 19:50:00|43.68|41.48|43.6|41.4|43.93|41.73|43.55|41.35|0
1708026900000|2024-02-15 19:55:00|43.57|41.37|43.77|41.57|43.87|41.67|43.42|41.22|0
1708027200000|2024-02-15 20:00:00|43.75|41.55|43.82|41.62|43.98|41.78|43.75|41.55|0
1708027500000|2024-02-15 20:05:00|43.85|41.65|44.13|41.93|44.18|41.98|43.85|41.65|0
1708027800000|2024-02-15 20:10:00|44.1|41.9|43.82|41.62|44.1|41.9|43.69|41.49|0
1708028100000|2024-02-15 20:15:00|43.85|41.65|44.05|41.85|44.1|41.9|43.72|41.52|0
1708028400000|2024-02-15 20:20:00|44.07|41.87|44.3|42.1|44.35|42.15|43.95|41.75|0
1708028700000|2024-02-15 20:25:00|44.27|42.07|43.89|41.69|44.27|42.07|43.84|41.64|0
1708029000000|2024-02-15 20:30:00|43.92|41.72|43.82|41.62|43.97|41.77|43.79|41.59|0
1708029300000|2024-02-15 20:35:00|43.84|41.64|44.22|42.02|44.22|42.02|43.84|41.64|0
1708029600000|2024-02-15 20:40:00|44.25|42.05|44.19|41.99|44.25|42.05|44.09|41.89|0
1708029900000|2024-02-15 20:45:00|44.22|42.02|44.27|42.07|44.34|42.14|44.12|41.92|0
1708030200000|2024-02-15 20:50:00|44.29|42.09|43.81|41.61|44.29|42.09|43.69|41.49|0
1708030500000|2024-02-15 20:55:00|43.76|41.56|43.49|41.29|44.57|42.37|43.39|41.19|0
1708030800000|2024-02-15 21:00:00|43.44|41.24|43.29|41.09|43.54|41.34|43.21|41.01|0
1708031100000|2024-02-15 21:05:00|43.31|41.11|43.11|40.91|43.31|41.11|43.11|40.91|0
1708031400000|2024-02-15 21:10:00|43.06|40.86|43.34|41.14|43.34|41.14|43.06|40.86|0
1708031700000|2024-02-15 21:15:00|43.39|40.99|43.21|40.81|43.39|40.99|43.21|40.81|0
1708032000000|2024-02-15 21:20:00|43.22|40.82|43.28|40.88|43.28|40.88|43.22|40.82|0
1708032300000|2024-02-15 21:25:00|43.26|40.86|43.11|40.71|43.26|40.86|43.11|40.71|0
1708032600000|2024-02-15 21:30:00|43.13|40.73|43.16|40.76|43.16|40.76|43.11|40.71|0
1708032900000|2024-02-15 21:35:00|43.13|40.73|43.11|40.71|43.16|40.76|43.11|40.71|0
1708033200000|2024-02-15 21:40:00|43.08|40.68|43.25|40.85|43.25|40.85|43.08|40.68|0
1708033500000|2024-02-15 21:45:00|43.23|40.83|43.15|40.75|43.25|40.85|43.13|40.73|0
1708033800000|2024-02-15 21:50:00|43.18|40.78|43.05|40.65|43.18|40.78|43.05|40.65|0
1708034100000|2024-02-15 21:55:00|43.03|40.63|43.14|40.74|43.16|40.76|43|40.6|0
1708034400000|2024-02-15 22:00:00|43.18|40.78|43.2|40.8|43.2|40.8|43.16|40.76|0
1708034700000|2024-02-15 22:05:00|43.19|40.79|43.21|40.81|43.23|40.83|43.19|40.79|0
1708035000000|2024-02-15 22:10:00|43.23|40.83|43.23|40.83|43.23|40.83|43.23|40.83|0
1708035300000|2024-02-15 22:15:00|43.22|40.82|43.21|40.81|43.22|40.82|43.17|40.77|0
1708035600000|2024-02-15 22:20:00|43.2|40.8|43.21|40.81|43.22|40.82|43.19|40.79|0
1708035900000|2024-02-15 22:25:00|43.25|40.85|43.29|40.89|43.29|40.89|43.25|40.85|0
1708036200000|2024-02-15 22:30:00|43.26|40.86|43.28|40.88|43.31|40.91|43.23|40.83|0
1708036500000|2024-02-15 22:35:00|43.26|40.86|43.29|40.89|43.29|40.89|43.26|40.86|0
1708036800000|2024-02-15 22:40:00|43.27|40.87|43.26|40.86|43.29|40.89|43.24|40.84|0
1708037100000|2024-02-15 22:45:00|43.24|40.84|43.29|40.89|43.29|40.89|43.24|40.84|0
1708037400000|2024-02-15 22:50:00|43.26|40.86|43.25|40.85|43.26|40.86|43.24|40.84|0
1708037700000|2024-02-15 22:55:00|43.26|40.86|43.27|40.87|43.27|40.87|43.25|40.85|0
1708038000000|2024-02-15 23:00:00|43.22|40.82|43.28|40.88|43.31|40.91|43.16|40.76|0
1708038300000|2024-02-15 23:05:00|43.31|40.91|43.32|40.92|43.36|40.96|43.28|40.88|0
1708038600000|2024-02-15 23:10:00|43.31|40.91|43.33|40.93|43.38|40.98|43.31|40.91|0
1708038900000|2024-02-15 23:15:00|43.36|40.96|43.33|40.93|43.37|40.97|43.31|40.91|0
1708039200000|2024-02-15 23:20:00|43.36|40.96|43.33|40.93|43.36|40.96|43.33|40.93|0
1708039500000|2024-02-15 23:25:00|43.31|40.91|43.35|40.95|43.38|40.98|43.31|40.91|0
1708039800000|2024-02-15 23:30:00|43.33|40.93|43.35|40.95|43.38|40.98|43.33|40.93|0
1708040100000|2024-02-15 23:35:00|43.38|40.98|43.3|40.9|43.38|40.98|43.3|40.9|0
1708040400000|2024-02-15 23:40:00|43.28|40.88|43.23|40.83|43.28|40.88|43.2|40.8|0
1708040700000|2024-02-15 23:45:00|43.24|40.84|43.3|40.9|43.32|40.92|43.24|40.84|0
1708041000000|2024-02-15 23:50:00|43.29|40.89|43.3|40.9|43.3|40.9|43.25|40.85|0
1708041300000|2024-02-15 23:55:00|43.32|40.92|43.32|40.92|43.37|40.97|43.32|40.92|0
1708041600000|2024-02-16 00:00:00|43.35|40.95|43.47|41.07|43.5|41.1|43.32|40.92|0
1708041900000|2024-02-16 00:05:00|43.5|41.1|43.49|41.09|43.5|41.1|43.4|41|0
1708042200000|2024-02-16 00:10:00|43.52|41.12|43.57|41.17|43.57|41.17|43.49|41.09|0
1708042500000|2024-02-16 00:15:00|43.56|41.16|43.54|41.14|43.59|41.19|43.49|41.09|0
1708042800000|2024-02-16 00:20:00|43.56|41.16|43.69|41.29|43.69|41.29|43.56|41.16|0
1708043100000|2024-02-16 00:25:00|43.72|41.32|43.77|41.37|43.79|41.39|43.69|41.29|0
1708043400000|2024-02-16 00:30:00|43.75|41.35|43.74|41.34|43.77|41.37|43.71|41.31|0
1708043700000|2024-02-16 00:35:00|43.71|41.31|43.76|41.36|43.79|41.39|43.71|41.31|0
1708044000000|2024-02-16 00:40:00|43.74|41.34|43.79|41.39|43.79|41.39|43.74|41.34|0
1708044300000|2024-02-16 00:45:00|43.76|41.36|43.76|41.36|43.79|41.39|43.74|41.34|0
1708044600000|2024-02-16 00:50:00|43.79|41.39|43.91|41.51|43.94|41.54|43.79|41.39|0
1708044900000|2024-02-16 00:55:00|43.89|41.49|43.88|41.48|43.99|41.59|43.88|41.48|0
1708045200000|2024-02-16 01:00:00|43.86|41.46|44.01|41.61|44.01|41.61|43.86|41.46|0
1708045500000|2024-02-16 01:05:00|43.98|41.58|44.01|41.61|44.06|41.66|43.98|41.58|0
1708045800000|2024-02-16 01:10:00|44.03|41.63|43.91|41.51|44.03|41.63|43.88|41.48|0
1708046100000|2024-02-16 01:15:00|43.81|41.61|43.83|41.63|43.86|41.66|43.78|41.58|0
1708046400000|2024-02-16 01:20:00|43.84|41.64|43.7|41.5|43.84|41.64|43.7|41.5|0
1708046700000|2024-02-16 01:25:00|43.72|41.52|43.68|41.48|43.72|41.52|43.68|41.48|0
1708047000000|2024-02-16 01:30:00|43.65|41.45|43.8|41.6|43.8|41.6|43.65|41.45|0
1708047300000|2024-02-16 01:35:00|43.79|41.59|43.95|41.75|43.95|41.75|43.75|41.55|0
1708047600000|2024-02-16 01:40:00|43.98|41.78|43.9|41.7|44.1|41.9|43.9|41.7|0
1708047900000|2024-02-16 01:45:00|43.93|41.73|43.85|41.65|43.93|41.73|43.85|41.65|0
1708048200000|2024-02-16 01:50:00|43.82|41.62|43.77|41.57|43.82|41.62|43.75|41.55|0
1708048500000|2024-02-16 01:55:00|43.76|41.56|43.75|41.55|43.8|41.6|43.7|41.5|0
1708048800000|2024-02-16 02:00:00|43.72|41.52|43.74|41.54|43.8|41.6|43.72|41.52|0
1708049100000|2024-02-16 02:05:00|43.77|41.57|43.79|41.59|43.84|41.64|43.77|41.57|0
1708049400000|2024-02-16 02:10:00|43.77|41.57|43.74|41.54|43.79|41.59|43.72|41.52|0
1708049700000|2024-02-16 02:15:00|43.72|41.52|43.74|41.54|43.77|41.57|43.72|41.52|0
1708050000000|2024-02-16 02:20:00|43.72|41.52|43.71|41.51|43.74|41.54|43.69|41.49|0
1708050300000|2024-02-16 02:25:00|43.74|41.54|43.71|41.51|43.79|41.59|43.71|41.51|0
1708050600000|2024-02-16 02:30:00|43.7|41.5|43.64|41.44|43.71|41.51|43.61|41.41|0
1708050900000|2024-02-16 02:35:00|43.61|41.41|43.64|41.44|43.66|41.46|43.61|41.41|0
1708051200000|2024-02-16 02:40:00|43.66|41.46|43.71|41.51|43.71|41.51|43.66|41.46|0
1708051500000|2024-02-16 02:45:00|43.73|41.53|43.63|41.43|43.73|41.53|43.63|41.43|0
1708051800000|2024-02-16 02:50:00|43.61|41.41|43.53|41.33|43.61|41.41|43.53|41.33|0
1708052100000|2024-02-16 02:55:00|43.51|41.31|43.48|41.28|43.53|41.33|43.48|41.28|0
1708052400000|2024-02-16 03:00:00|43.45|41.25|43.55|41.35|43.55|41.35|43.45|41.25|0
1708052700000|2024-02-16 03:05:00|43.53|41.33|43.53|41.33|43.55|41.35|43.5|41.3|0
1708053000000|2024-02-16 03:10:00|43.55|41.35|43.53|41.33|43.55|41.35|43.53|41.33|0
1708053300000|2024-02-16 03:15:00|43.55|41.35|43.55|41.35|43.55|41.35|43.53|41.33|0
1708053600000|2024-02-16 03:20:00|43.53|41.33|43.55|41.35|43.57|41.37|43.5|41.3|0
1708053900000|2024-02-16 03:25:00|43.56|41.36|43.57|41.37|43.57|41.37|43.52|41.32|0
1708054200000|2024-02-16 03:30:00|43.55|41.35|43.57|41.37|43.6|41.4|43.55|41.35|0
1708054500000|2024-02-16 03:35:00|43.55|41.35|43.5|41.3|43.55|41.35|43.5|41.3|0
1708054800000|2024-02-16 03:40:00|43.47|41.27|43.47|41.27|43.5|41.3|43.44|41.24|0
1708055100000|2024-02-16 03:45:00|43.49|41.29|43.49|41.29|43.54|41.34|43.48|41.28|0
1708055400000|2024-02-16 03:50:00|43.52|41.32|43.52|41.32|43.54|41.34|43.49|41.29|0
1708055700000|2024-02-16 03:55:00|43.49|41.29|43.49|41.29|43.49|41.29|43.44|41.24|0
1708056000000|2024-02-16 04:00:00|43.5|41.3|43.54|41.34|43.57|41.37|43.49|41.29|0
1708056300000|2024-02-16 04:05:00|43.51|41.31|43.51|41.31|43.54|41.34|43.51|41.31|0
1708056600000|2024-02-16 04:10:00|43.49|41.29|43.46|41.26|43.49|41.29|43.44|41.24|0
1708056900000|2024-02-16 04:15:00|43.44|41.24|43.41|41.21|43.44|41.24|43.39|41.19|0
1708057200000|2024-02-16 04:20:00|43.44|41.24|43.51|41.31|43.51|41.31|43.44|41.24|0
1708057500000|2024-02-16 04:25:00|43.5|41.3|43.45|41.25|43.5|41.3|43.43|41.23|0
1708057800000|2024-02-16 04:30:00|43.46|41.26|43.36|41.16|43.46|41.26|43.36|41.16|0
1708058100000|2024-02-16 04:35:00|43.38|41.18|43.38|41.18|43.41|41.21|43.36|41.16|0
1708058400000|2024-02-16 04:40:00|43.37|41.17|43.38|41.18|43.41|41.21|43.37|41.17|0
1708058700000|2024-02-16 04:45:00|43.4|41.2|43.4|41.2|43.43|41.23|43.38|41.18|0
1708059000000|2024-02-16 04:50:00|43.43|41.23|43.48|41.28|43.48|41.28|43.43|41.23|0
1708059300000|2024-02-16 04:55:00|43.5|41.3|43.55|41.35|43.55|41.35|43.48|41.28|0
1708059600000|2024-02-16 05:00:00|43.54|41.34|43.43|41.23|43.54|41.34|43.43|41.23|0
1708059900000|2024-02-16 05:05:00|43.45|41.25|43.45|41.25|43.45|41.25|43.42|41.22|0
1708060200000|2024-02-16 05:10:00|43.42|41.22|43.42|41.22|43.45|41.25|43.4|41.2|0
1708060500000|2024-02-16 05:15:00|43.45|41.25|43.45|41.25|43.45|41.25|43.42|41.22|0
1708060800000|2024-02-16 05:20:00|43.42|41.22|43.5|41.3|43.5|41.3|43.42|41.22|0
1708061100000|2024-02-16 05:25:00|43.51|41.31|43.49|41.29|43.52|41.32|43.47|41.27|0
1708061400000|2024-02-16 05:30:00|43.48|41.28|43.49|41.29|43.54|41.34|43.44|41.24|0
1708061700000|2024-02-16 05:35:00|43.52|41.32|43.52|41.32|43.54|41.34|43.49|41.29|0
1708062000000|2024-02-16 05:40:00|43.53|41.33|43.54|41.34|43.57|41.37|43.53|41.33|0
1708062300000|2024-02-16 05:45:00|43.55|41.35|43.52|41.32|43.57|41.37|43.49|41.29|0
1708062600000|2024-02-16 05:50:00|43.53|41.33|43.59|41.39|43.59|41.39|43.53|41.33|0
1708062900000|2024-02-16 05:55:00|43.61|41.41|43.66|41.46|43.66|41.46|43.61|41.41|0
1708063200000|2024-02-16 06:00:00|43.65|41.45|43.61|41.41|43.66|41.46|43.59|41.39|0
1708063500000|2024-02-16 06:05:00|43.59|41.39|43.59|41.39|43.64|41.44|43.59|41.39|0
1708063800000|2024-02-16 06:10:00|43.61|41.41|43.56|41.36|43.61|41.41|43.56|41.36|0
1708064100000|2024-02-16 06:15:00|43.53|41.33|43.53|41.33|43.56|41.36|43.53|41.33|0
1708064400000|2024-02-16 06:20:00|43.56|41.36|43.58|41.38|43.63|41.43|43.55|41.35|0
1708064700000|2024-02-16 06:25:00|43.61|41.41|43.58|41.38|43.61|41.41|43.53|41.33|0
1708065000000|2024-02-16 06:30:00|43.59|41.39|43.55|41.35|43.62|41.42|43.55|41.35|0
1708065300000|2024-02-16 06:35:00|43.58|41.38|43.53|41.33|43.6|41.4|43.53|41.33|0
1708065600000|2024-02-16 06:40:00|43.5|41.3|43.4|41.2|43.5|41.3|43.38|41.18|0
1708065900000|2024-02-16 06:45:00|43.38|41.18|43.43|41.23|43.45|41.25|43.38|41.18|0
1708066200000|2024-02-16 06:50:00|43.45|41.25|43.44|41.24|43.45|41.25|43.42|41.22|0
1708066500000|2024-02-16 06:55:00|43.42|41.22|43.3|41.1|43.45|41.25|43.3|41.1|0
1708066800000|2024-02-16 07:00:00|43.32|41.12|43.27|41.07|43.4|41.2|43.24|41.04|0
1708067100000|2024-02-16 07:05:00|43.3|41.1|43.35|41.15|43.37|41.17|43.3|41.1|0
1708067400000|2024-02-16 07:10:00|43.36|41.16|43.35|41.15|43.4|41.2|43.32|41.12|0
1708067700000|2024-02-16 07:15:00|43.37|41.17|43.39|41.19|43.39|41.19|43.32|41.12|0
1708068000000|2024-02-16 07:20:00|43.34|41.14|43.29|41.09|43.34|41.14|43.27|41.07|0
1708068300000|2024-02-16 07:25:00|43.27|41.07|43.22|41.02|43.29|41.09|43.17|40.97|0
1708068600000|2024-02-16 07:30:00|43.24|41.04|43.27|41.07|43.29|41.09|43.24|41.04|0
1708068900000|2024-02-16 07:35:00|43.28|41.08|43.26|41.06|43.34|41.14|43.24|41.04|0
1708069200000|2024-02-16 07:40:00|43.24|41.04|43.24|41.04|43.24|41.04|43.19|40.99|0
1708069500000|2024-02-16 07:45:00|43.26|41.06|43.21|41.01|43.26|41.06|43.19|40.99|0
1708069800000|2024-02-16 07:50:00|43.23|41.03|43.14|40.94|43.23|41.03|43.11|40.91|0
1708070100000|2024-02-16 07:55:00|43.09|40.89|43.26|41.06|43.26|41.06|43.06|40.86|0
1708070400000|2024-02-16 08:00:00|43.18|40.98|43.06|40.86|43.21|41.01|43.06|40.86|0
1708070700000|2024-02-16 08:05:00|43.03|40.83|42.98|40.78|43.06|40.86|42.95|40.75|0
1708071000000|2024-02-16 08:10:00|42.96|40.76|42.98|40.78|43.03|40.83|42.88|40.68|0
1708071300000|2024-02-16 08:15:00|43|40.8|42.88|40.68|43|40.8|42.86|40.66|0
1708071600000|2024-02-16 08:20:00|42.86|40.66|42.91|40.71|42.93|40.73|42.78|40.58|0
1708071900000|2024-02-16 08:25:00|42.89|40.69|42.73|40.53|42.89|40.69|42.71|40.51|0
1708072200000|2024-02-16 08:30:00|42.71|40.51|42.66|40.46|42.73|40.53|42.63|40.43|0
1708072500000|2024-02-16 08:35:00|42.64|40.44|42.61|40.41|42.66|40.46|42.58|40.38|0
1708072800000|2024-02-16 08:40:00|42.58|40.38|42.65|40.45|42.7|40.5|42.58|40.38|0
1708073100000|2024-02-16 08:45:00|42.63|40.43|42.68|40.48|42.68|40.48|42.6|40.4|0
1708073400000|2024-02-16 08:50:00|42.65|40.45|42.6|40.4|42.7|40.5|42.55|40.35|0
1708073700000|2024-02-16 08:55:00|42.63|40.43|42.65|40.45|42.65|40.45|42.58|40.38|0
1708074000000|2024-02-16 09:00:00|42.63|40.43|42.6|40.4|42.68|40.48|42.6|40.4|0
1708074300000|2024-02-16 09:05:00|42.62|40.42|42.77|40.57|42.77|40.57|42.62|40.42|0
1708074600000|2024-02-16 09:10:00|42.75|40.55|42.75|40.55|42.8|40.6|42.72|40.52|0
1708074900000|2024-02-16 09:15:00|42.77|40.57|42.67|40.47|42.77|40.57|42.67|40.47|0
1708075200000|2024-02-16 09:20:00|42.65|40.45|42.62|40.42|42.67|40.47|42.57|40.37|0
1708075500000|2024-02-16 09:25:00|42.6|40.4|42.32|40.12|42.6|40.4|42.32|40.12|0
1708075800000|2024-02-16 09:30:00|42.3|40.1|42.4|40.2|42.4|40.2|42.3|40.1|0
1708076100000|2024-02-16 09:35:00|42.42|40.22|42.47|40.27|42.49|40.29|42.4|40.2|0
1708076400000|2024-02-16 09:40:00|42.49|40.29|42.49|40.29|42.52|40.32|42.47|40.27|0
1708076700000|2024-02-16 09:45:00|42.52|40.32|42.54|40.34|42.54|40.34|42.49|40.29|0
1708077000000|2024-02-16 09:50:00|42.52|40.32|42.77|40.57|43.24|41.04|42.49|40.29|0
1708077300000|2024-02-16 09:55:00|42.79|40.59|42.74|40.54|42.82|40.62|42.74|40.54|0
1708077600000|2024-02-16 10:00:00|42.77|40.57|42.54|40.34|42.77|40.57|42.54|40.34|0
1708077900000|2024-02-16 10:05:00|42.57|40.37|42.54|40.34|42.59|40.39|42.54|40.34|0
1708078200000|2024-02-16 10:10:00|42.52|40.32|42.42|40.22|42.52|40.32|42.42|40.22|0
1708078500000|2024-02-16 10:15:00|42.44|40.24|42.47|40.27|42.49|40.29|42.44|40.24|0
1708078800000|2024-02-16 10:20:00|42.48|40.28|42.44|40.24|42.52|40.32|42.42|40.22|0
1708079100000|2024-02-16 10:25:00|42.47|40.27|42.39|40.19|42.47|40.27|42.29|40.09|0
1708079400000|2024-02-16 10:30:00|42.42|40.22|42.44|40.24|42.46|40.26|42.39|40.19|0
1708079700000|2024-02-16 10:35:00|42.41|40.21|42.32|40.12|42.44|40.24|42.32|40.12|0
1708080000000|2024-02-16 10:40:00|42.34|40.14|42.29|40.09|42.36|40.16|42.29|40.09|0
1708080300000|2024-02-16 10:45:00|42.27|40.07|42.29|40.09|42.31|40.11|42.27|40.07|0
1708080600000|2024-02-16 10:50:00|42.26|40.06|42.39|40.19|42.39|40.19|42.26|40.06|0
1708080900000|2024-02-16 10:55:00|42.41|40.21|42.43|40.23|42.46|40.26|42.36|40.16|0
1708081200000|2024-02-16 11:00:00|42.46|40.26|42.48|40.28|42.53|40.33|42.43|40.23|0
1708081500000|2024-02-16 11:05:00|42.51|40.31|42.33|40.13|42.53|40.33|42.33|40.13|0
1708081800000|2024-02-16 11:10:00|42.36|40.16|42.28|40.08|42.36|40.16|42.23|40.03|0
1708082100000|2024-02-16 11:15:00|42.31|40.11|42.43|40.23|42.48|40.28|42.31|40.11|0
1708082400000|2024-02-16 11:20:00|42.45|40.25|42.45|40.25|42.5|40.3|42.4|40.2|0
1708082700000|2024-02-16 11:25:00|42.43|40.23|42.45|40.25|42.48|40.28|42.43|40.23|0
1708083000000|2024-02-16 11:30:00|42.44|40.24|42.4|40.2|42.5|40.3|42.4|40.2|0
1708083300000|2024-02-16 11:35:00|42.38|40.18|42.37|40.17|42.42|40.22|42.35|40.15|0
1708083600000|2024-02-16 11:40:00|42.4|40.2|42.4|40.2|42.4|40.2|42.35|40.15|0
1708083900000|2024-02-16 11:45:00|42.42|40.22|42.54|40.34|42.59|40.39|42.4|40.2|0
1708084200000|2024-02-16 11:50:00|42.52|40.32|42.44|40.24|42.54|40.34|42.44|40.24|0
1708084500000|2024-02-16 11:55:00|42.42|40.22|42.44|40.24|42.49|40.29|42.42|40.22|0
1708084800000|2024-02-16 12:00:00|42.47|40.27|42.49|40.29|42.52|40.32|42.44|40.24|0
1708085100000|2024-02-16 12:05:00|42.47|40.27|42.56|40.36|42.59|40.39|42.44|40.24|0
1708085400000|2024-02-16 12:10:00|42.59|40.39|42.66|40.46|42.69|40.49|42.59|40.39|0
1708085700000|2024-02-16 12:15:00|42.69|40.49|42.76|40.56|42.76|40.56|42.66|40.46|0
1708086000000|2024-02-16 12:20:00|42.78|40.58|42.68|40.48|42.78|40.58|42.61|40.41|0
1708086300000|2024-02-16 12:25:00|42.71|40.51|42.76|40.56|42.76|40.56|42.61|40.41|0
1708086600000|2024-02-16 12:30:00|42.78|40.58|42.76|40.56|42.83|40.63|42.76|40.56|0
1708086900000|2024-02-16 12:35:00|42.78|40.58|42.8|40.6|42.83|40.63|42.75|40.55|0
1708087200000|2024-02-16 12:40:00|42.78|40.58|42.85|40.65|42.88|40.68|42.75|40.55|0
1708087500000|2024-02-16 12:45:00|42.83|40.63|42.68|40.48|42.83|40.63|42.63|40.43|0
1708087800000|2024-02-16 12:50:00|42.7|40.5|42.82|40.62|42.82|40.62|42.68|40.48|0
1708088100000|2024-02-16 12:55:00|42.85|40.65|42.87|40.67|42.87|40.67|42.82|40.62|0
1708088400000|2024-02-16 13:00:00|42.85|40.65|43.09|40.89|43.15|40.95|42.8|40.6|0
1708088700000|2024-02-16 13:05:00|43.12|40.92|43.02|40.82|43.22|41.02|42.99|40.79|0
1708089000000|2024-02-16 13:10:00|42.99|40.79|42.99|40.79|43.04|40.84|42.94|40.74|0
1708089300000|2024-02-16 13:15:00|43.02|40.82|42.87|40.67|43.07|40.87|42.87|40.67|0
1708089600000|2024-02-16 13:20:00|42.89|40.69|43.21|41.01|43.26|41.06|42.87|40.67|0
1708089900000|2024-02-16 13:25:00|43.19|40.99|43.28|41.08|43.28|41.08|43.04|40.84|0
1708090200000|2024-02-16 13:30:00|43.63|41.43|43.91|41.71|44.27|42.07|43.36|41.16|0
1708090500000|2024-02-16 13:35:00|43.99|41.79|44.01|41.81|44.17|41.97|43.68|41.48|0
1708090800000|2024-02-16 13:40:00|44|41.8|44.21|42.01|44.21|42.01|43.78|41.58|0
1708091100000|2024-02-16 13:45:00|44.24|42.04|44.6|42.4|44.7|42.5|44.14|41.94|0
1708091400000|2024-02-16 13:50:00|44.55|42.35|43.96|41.76|44.55|42.35|43.88|41.68|0
1708091700000|2024-02-16 13:55:00|43.93|41.73|43.6|41.4|43.93|41.73|43.53|41.33|0
1708092000000|2024-02-16 14:00:00|43.58|41.38|43.58|41.38|43.6|41.4|43.38|41.18|0
1708092300000|2024-02-16 14:05:00|43.55|41.35|43.77|41.57|43.93|41.73|43.52|41.32|0
1708092600000|2024-02-16 14:10:00|43.8|41.6|43.82|41.62|43.9|41.7|43.62|41.42|0
1708092900000|2024-02-16 14:15:00|43.85|41.65|43.97|41.77|44.05|41.85|43.75|41.55|0
1708093200000|2024-02-16 14:20:00|44|41.8|44.1|41.9|44.1|41.9|43.9|41.7|0
1708093500000|2024-02-16 14:25:00|44|41.8|43.69|41.49|44.05|41.85|43.67|41.47|0
1708093800000|2024-02-16 14:30:00|43.72|41.52|44.4|42.2|44.45|42.25|43.57|41.37|0
1708094100000|2024-02-16 14:35:00|44.38|42.18|44.2|42|44.45|42.25|43.79|41.59|0
1708094400000|2024-02-16 14:40:00|44.17|41.97|44.25|42.05|44.33|42.13|44.02|41.82|0
1708094700000|2024-02-16 14:45:00|44.27|42.07|44.2|42|44.32|42.12|44.04|41.84|0
1708095000000|2024-02-16 14:50:00|44.21|42.01|44.71|42.51|44.89|42.69|44.1|41.9|0
1708095300000|2024-02-16 14:55:00|44.84|42.64|44.66|42.46|45.05|42.85|44.48|42.28|0
1708095600000|2024-02-16 15:00:00|44.95|42.75|44.55|42.35|45.52|43.32|44.42|42.22|0
1708095900000|2024-02-16 15:05:00|44.58|42.38|44.27|42.07|44.73|42.53|44.24|42.04|0
1708096200000|2024-02-16 15:10:00|44.32|42.12|44.16|41.96|44.37|42.17|43.96|41.76|0
1708096500000|2024-02-16 15:15:00|44.19|41.99|43.86|41.66|44.19|41.99|43.83|41.63|0
1708096800000|2024-02-16 15:20:00|43.91|41.71|44.42|42.22|44.61|42.41|43.88|41.68|0
1708097100000|2024-02-16 15:25:00|44.47|42.27|44.08|41.88|44.57|42.37|44.01|41.81|0
1708097400000|2024-02-16 15:30:00|44.11|41.91|44.24|42.04|44.5|42.3|44.06|41.86|0
1708097700000|2024-02-16 15:35:00|44.26|42.06|43.88|41.68|44.59|42.39|43.75|41.55|0
1708098000000|2024-02-16 15:40:00|43.83|41.63|43.93|41.73|44.01|41.81|43.76|41.56|0
1708098300000|2024-02-16 15:45:00|43.91|41.71|44.06|41.86|44.06|41.86|43.5|41.3|0
1708098600000|2024-02-16 15:50:00|43.93|41.73|43.55|41.35|43.96|41.76|43.55|41.35|0
1708098900000|2024-02-16 15:55:00|43.52|41.32|43.75|41.55|43.96|41.76|43.52|41.32|0
1708099200000|2024-02-16 16:00:00|43.68|41.48|43.47|41.27|43.74|41.54|43.47|41.27|0
1708099500000|2024-02-16 16:05:00|43.42|41.22|43.32|41.12|43.8|41.6|42.97|40.77|0
1708099800000|2024-02-16 16:10:00|43.3|41.1|43.07|40.87|43.42|41.22|43.04|40.84|0
1708100100000|2024-02-16 16:15:00|43.04|40.84|42.89|40.69|43.12|40.92|42.79|40.59|0
1708100400000|2024-02-16 16:20:00|42.87|40.67|42.67|40.47|42.87|40.67|42.62|40.42|0
1708100700000|2024-02-16 16:25:00|42.72|40.52|42.77|40.57|42.84|40.64|42.69|40.49|0
1708101000000|2024-02-16 16:30:00|42.72|40.52|42.74|40.54|42.79|40.59|42.52|40.32|0
1708101300000|2024-02-16 16:35:00|42.72|40.52|42.54|40.34|42.99|40.79|42.52|40.32|0
1708101600000|2024-02-16 16:40:00|42.52|40.32|42.19|39.99|42.54|40.34|42.1|39.9|0
1708101900000|2024-02-16 16:45:00|42.17|39.97|42.34|40.14|42.41|40.21|42.12|39.92|0
1708102200000|2024-02-16 16:50:00|42.37|40.17|42.27|40.07|42.48|40.28|42.14|39.94|0
1708102500000|2024-02-16 16:55:00|42.29|40.09|42.24|40.04|42.34|40.14|42.02|39.82|0
1708102800000|2024-02-16 17:00:00|42.29|40.09|42.14|39.94|42.34|40.14|42.12|39.92|0
1708103100000|2024-02-16 17:05:00|42.16|39.96|42.46|40.26|42.48|40.28|42.16|39.96|0
1708103400000|2024-02-16 17:10:00|42.48|40.28|42.86|40.66|42.91|40.71|42.43|40.23|0
1708103700000|2024-02-16 17:15:00|42.88|40.68|42.93|40.73|43.03|40.83|42.86|40.66|0
1708104000000|2024-02-16 17:20:00|42.91|40.71|42.73|40.53|43.03|40.83|42.73|40.53|0
1708104300000|2024-02-16 17:25:00|42.76|40.56|42.61|40.41|42.85|40.65|42.61|40.41|0
1708104600000|2024-02-16 17:30:00|42.58|40.38|42.7|40.5|42.75|40.55|42.53|40.33|0
1708104900000|2024-02-16 17:35:00|42.68|40.48|42.85|40.65|42.95|40.75|42.65|40.45|0
1708105200000|2024-02-16 17:40:00|42.83|40.63|42.88|40.68|42.95|40.75|42.79|40.59|0
1708105500000|2024-02-16 17:45:00|42.9|40.7|42.73|40.53|42.9|40.7|42.68|40.48|0
1708105800000|2024-02-16 17:50:00|42.75|40.55|42.3|40.1|42.92|40.72|42.25|40.05|0
1708106100000|2024-02-16 17:55:00|42.28|40.08|42.45|40.25|42.6|40.4|42.25|40.05|0
1708106400000|2024-02-16 18:00:00|42.43|40.23|43.12|40.92|43.12|40.92|42.43|40.23|0
1708106700000|2024-02-16 18:05:00|43.15|40.95|43.27|41.07|43.42|41.22|42.84|40.64|0
1708107000000|2024-02-16 18:10:00|43.29|41.09|43.39|41.19|43.67|41.47|43.29|41.09|0
1708107300000|2024-02-16 18:15:00|43.42|41.22|43.37|41.17|43.42|41.22|43.19|40.99|0
1708107600000|2024-02-16 18:20:00|43.39|41.19|42.67|40.47|43.39|41.19|42.67|40.47|0
1708107900000|2024-02-16 18:25:00|42.62|40.42|42.76|40.56|42.86|40.66|42.59|40.39|0
1708108200000|2024-02-16 18:30:00|42.74|40.54|42.71|40.51|42.81|40.61|42.64|40.44|0
1708108500000|2024-02-16 18:35:00|42.69|40.49|42.51|40.31|42.74|40.54|42.51|40.31|0
1708108800000|2024-02-16 18:40:00|42.5|40.3|42.39|40.19|42.61|40.41|42.39|40.19|0
1708109100000|2024-02-16 18:45:00|42.36|40.16|42.44|40.24|42.44|40.24|42.31|40.11|0
1708109400000|2024-02-16 18:50:00|42.41|40.21|42.36|40.16|42.41|40.21|42.24|40.04|0
1708109700000|2024-02-16 18:55:00|42.34|40.14|42.06|39.86|42.41|40.21|42.06|39.86|0
1708110000000|2024-02-16 19:00:00|42.02|39.82|41.82|39.62|42.04|39.84|41.7|39.5|0
1708110300000|2024-02-16 19:05:00|41.79|39.59|42.29|40.09|42.89|40.69|41.7|39.5|0
1708110600000|2024-02-16 19:10:00|42.27|40.07|42.37|40.17|42.37|40.17|42.17|39.97|0
1708110900000|2024-02-16 19:15:00|42.34|40.14|42.37|40.17|42.39|40.19|42.26|40.06|0
1708111200000|2024-02-16 19:20:00|42.34|40.14|42.34|40.14|42.46|40.26|42.29|40.09|0
1708111500000|2024-02-16 19:25:00|42.36|40.16|42.39|40.19|42.44|40.24|42.29|40.09|0
1708111800000|2024-02-16 19:30:00|42.36|40.16|42.61|40.41|42.73|40.53|42.31|40.11|0
1708112100000|2024-02-16 19:35:00|42.58|40.38|42.88|40.68|43.03|40.83|42.58|40.38|0
1708112400000|2024-02-16 19:40:00|42.9|40.7|42.95|40.75|42.98|40.78|42.75|40.55|0
1708112700000|2024-02-16 19:45:00|42.98|40.78|44.54|42.34|45.09|42.89|42.98|40.78|0
1708113000000|2024-02-16 19:50:00|44.65|42.45|45.15|42.29|45.34|42.65|44.57|42.06|0
1708113300000|2024-02-16 19:55:00|45.13|42.27|43.95|41.09|45.22|42.36|43.55|40.69|0
1708113600000|2024-02-16 20:00:00|43.97|41.11|44.23|41.37|44.28|41.42|43.77|40.91|0
1708113900000|2024-02-16 20:05:00|44.25|41.39|44.28|41.42|44.47|41.61|44.05|41.19|0
1708114200000|2024-02-16 20:10:00|44.33|41.47|44.46|41.6|44.71|41.85|44.28|41.42|0
1708114500000|2024-02-16 20:15:00|44.48|41.62|44.19|41.55|44.56|41.88|44.17|41.53|0
1708114800000|2024-02-16 20:20:00|44.14|41.5|44.04|41.4|44.39|41.75|43.93|41.29|0
1708115100000|2024-02-16 20:25:00|43.99|41.35|44.06|41.42|44.21|41.57|43.99|41.35|0
1708115400000|2024-02-16 20:30:00|44.01|41.37|44.03|41.39|44.29|41.65|43.96|41.32|0
1708115700000|2024-02-16 20:35:00|44.06|41.42|44.6|41.96|55.61|52.97|43.98|41.34|0
1708116000000|2024-02-16 20:40:00|44.62|41.98|45.11|42.47|45.27|42.63|44.6|41.96|0
1708116300000|2024-02-16 20:45:00|45.17|42.53|45.38|42.74|45.41|42.77|44.57|41.93|0
1708116600000|2024-02-16 20:50:00|45.35|42.71|44.47|41.83|45.35|42.71|43.73|41.09|0
1708116900000|2024-02-16 20:55:00|44.44|41.8|44.49|41.85|44.65|42.01|44.29|41.65|0
1708117200000|2024-02-16 21:00:00|44.47|41.83|45.01|42.37|45.09|42.45|44.47|41.83|0
1708117500000|2024-02-16 21:05:00|45|42.36|44.93|42.29|45.12|42.48|44.91|42.27|0
1708117800000|2024-02-16 21:10:00|44.96|42.32|44.98|42.34|45.09|42.45|44.96|42.32|0
1708305300000|2024-02-19 01:15:00|43.25|41.05|43.25|41.05|43.3|41.1|43.25|41.05|0
1708305600000|2024-02-19 01:20:00|43.28|41.08|43.43|41.23|43.45|41.25|43.24|41.04|0
1708305900000|2024-02-19 01:25:00|43.45|41.25|43.48|41.28|43.55|41.35|43.38|41.18|0
1708306200000|2024-02-19 01:30:00|43.5|41.3|43.71|41.51|43.76|41.56|43.45|41.25|0
1708306500000|2024-02-19 01:35:00|43.73|41.53|43.83|41.63|43.86|41.66|43.71|41.51|0
1708306800000|2024-02-19 01:40:00|43.86|41.66|43.96|41.76|44.04|41.84|43.83|41.63|0
1708307100000|2024-02-19 01:45:00|43.99|41.79|43.63|41.43|43.99|41.79|43.63|41.43|0
1708307400000|2024-02-19 01:50:00|43.65|41.45|43.65|41.45|43.68|41.48|43.57|41.37|0
1708307700000|2024-02-19 01:55:00|43.68|41.48|43.7|41.5|43.7|41.5|43.63|41.43|0
1708308000000|2024-02-19 02:00:00|43.73|41.53|43.73|41.53|43.78|41.58|43.65|41.45|0
1708308300000|2024-02-19 02:05:00|43.74|41.54|43.8|41.6|43.83|41.63|43.7|41.5|0
1708308600000|2024-02-19 02:10:00|43.83|41.63|43.77|41.57|43.83|41.63|43.7|41.5|0
1708308900000|2024-02-19 02:15:00|43.75|41.55|43.76|41.56|43.85|41.65|43.72|41.52|0
1708309200000|2024-02-19 02:20:00|43.77|41.57|43.7|41.5|43.77|41.57|43.67|41.47|0
1708309500000|2024-02-19 02:25:00|43.67|41.47|43.69|41.49|43.72|41.52|43.59|41.39|0
1708309800000|2024-02-19 02:30:00|43.67|41.47|43.72|41.52|43.77|41.57|43.67|41.47|0
1708310100000|2024-02-19 02:35:00|43.69|41.49|43.68|41.48|43.72|41.52|43.67|41.47|0
1708310400000|2024-02-19 02:40:00|43.69|41.49|43.66|41.46|43.69|41.49|43.64|41.44|0
1708310700000|2024-02-19 02:45:00|43.65|41.45|43.64|41.44|43.66|41.46|43.61|41.41|0
1708311000000|2024-02-19 02:50:00|43.66|41.46|43.61|41.41|43.66|41.46|43.56|41.36|0
1708311300000|2024-02-19 02:55:00|43.62|41.42|43.69|41.49|43.74|41.54|43.61|41.41|0
1708311600000|2024-02-19 03:00:00|43.66|41.46|43.61|41.41|43.69|41.49|43.58|41.38|0
1708311900000|2024-02-19 03:05:00|43.58|41.38|43.53|41.33|43.61|41.41|43.53|41.33|0
1708312200000|2024-02-19 03:10:00|43.56|41.36|43.56|41.36|43.58|41.38|43.53|41.33|0
1708312500000|2024-02-19 03:15:00|43.58|41.38|43.61|41.41|43.63|41.43|43.55|41.35|0
1708312800000|2024-02-19 03:20:00|43.62|41.42|43.6|41.4|43.63|41.43|43.6|41.4|0
1708313100000|2024-02-19 03:25:00|43.63|41.43|43.71|41.51|43.73|41.53|43.6|41.4|0
1708313400000|2024-02-19 03:30:00|43.69|41.49|43.6|41.4|43.73|41.53|43.6|41.4|0
1708313700000|2024-02-19 03:35:00|43.63|41.43|43.63|41.43|43.65|41.45|43.62|41.42|0
1708314000000|2024-02-19 03:40:00|43.61|41.41|43.73|41.53|43.73|41.53|43.6|41.4|0
1708314300000|2024-02-19 03:45:00|43.75|41.55|43.62|41.42|43.8|41.6|43.62|41.42|0
1708314600000|2024-02-19 03:50:00|43.61|41.41|43.67|41.47|43.67|41.47|43.6|41.4|0
1708314900000|2024-02-19 03:55:00|43.65|41.45|43.7|41.5|43.71|41.51|43.65|41.45|0
1708315200000|2024-02-19 04:00:00|43.72|41.52|43.67|41.47|43.72|41.52|43.67|41.47|0
1708315500000|2024-02-19 04:05:00|43.65|41.45|43.62|41.42|43.67|41.47|43.62|41.42|0
1708315800000|2024-02-19 04:10:00|43.67|41.47|43.62|41.42|43.72|41.52|43.61|41.41|0
1708316100000|2024-02-19 04:15:00|43.64|41.44|43.64|41.44|43.67|41.47|43.62|41.42|0
1708316400000|2024-02-19 04:20:00|43.66|41.46|43.64|41.44|43.69|41.49|43.64|41.44|0
1708316700000|2024-02-19 04:25:00|43.67|41.47|43.64|41.44|43.69|41.49|43.64|41.44|0
1708317000000|2024-02-19 04:30:00|43.67|41.47|43.64|41.44|43.67|41.47|43.61|41.41|0
1708317300000|2024-02-19 04:35:00|43.61|41.41|43.59|41.39|43.61|41.41|43.56|41.36|0
1708317600000|2024-02-19 04:40:00|43.56|41.36|43.51|41.31|43.59|41.39|43.51|41.31|0
1708317900000|2024-02-19 04:45:00|43.48|41.28|43.51|41.31|43.51|41.31|43.46|41.26|0
1708318200000|2024-02-19 04:50:00|43.53|41.33|43.48|41.28|43.53|41.33|43.48|41.28|0
1708318500000|2024-02-19 04:55:00|43.46|41.26|43.51|41.31|43.51|41.31|43.46|41.26|0
1708318800000|2024-02-19 05:00:00|43.48|41.28|43.38|41.18|43.51|41.31|43.35|41.15|0
1708319100000|2024-02-19 05:05:00|43.43|41.23|43.5|41.3|43.53|41.33|43.43|41.23|0
1708319400000|2024-02-19 05:10:00|43.48|41.28|43.53|41.33|43.55|41.35|43.48|41.28|0
1708319700000|2024-02-19 05:15:00|43.5|41.3|43.53|41.33|43.55|41.35|43.49|41.29|0
1708320000000|2024-02-19 05:20:00|43.55|41.35|43.52|41.32|43.6|41.4|43.5|41.3|0
1708320300000|2024-02-19 05:25:00|43.5|41.3|43.5|41.3|43.5|41.3|43.42|41.22|0
1708320600000|2024-02-19 05:30:00|43.49|41.29|43.47|41.27|43.5|41.3|43.45|41.25|0
1708320900000|2024-02-19 05:35:00|43.46|41.26|43.42|41.22|43.47|41.27|43.42|41.22|0
1708321200000|2024-02-19 05:40:00|43.39|41.19|43.37|41.17|43.42|41.22|43.36|41.16|0
1708321500000|2024-02-19 05:45:00|43.35|41.15|43.37|41.17|43.42|41.22|43.34|41.14|0
1708321800000|2024-02-19 05:50:00|43.39|41.19|43.39|41.19|43.39|41.19|43.37|41.17|0
1708322100000|2024-02-19 05:55:00|43.42|41.22|43.41|41.21|43.42|41.22|43.39|41.19|0
1708322400000|2024-02-19 06:00:00|43.44|41.24|43.34|41.14|43.47|41.27|43.34|41.14|0
1708322700000|2024-02-19 06:05:00|43.36|41.16|43.36|41.16|43.41|41.21|43.34|41.14|0
1708323000000|2024-02-19 06:10:00|43.34|41.14|43.31|41.11|43.36|41.16|43.3|41.1|0
1708323300000|2024-02-19 06:15:00|43.33|41.13|43.31|41.11|43.36|41.16|43.28|41.08|0
1708323600000|2024-02-19 06:20:00|43.33|41.13|43.36|41.16|43.38|41.18|43.32|41.12|0
1708323900000|2024-02-19 06:25:00|43.37|41.17|43.28|41.08|43.37|41.17|43.28|41.08|0
1708324200000|2024-02-19 06:30:00|43.31|41.11|43.3|41.1|43.31|41.11|43.25|41.05|0
1708324500000|2024-02-19 06:35:00|43.32|41.12|43.28|41.08|43.33|41.13|43.28|41.08|0
1708324800000|2024-02-19 06:40:00|43.29|41.09|43.3|41.1|43.35|41.15|43.28|41.08|0
1708325100000|2024-02-19 06:45:00|43.29|41.09|43.3|41.1|43.35|41.15|43.29|41.09|0
1708325400000|2024-02-19 06:50:00|43.31|41.11|43.25|41.05|43.33|41.13|43.22|41.02|0
1708325700000|2024-02-19 06:55:00|43.24|41.04|43.25|41.05|43.27|41.07|43.22|41.02|0
1708326000000|2024-02-19 07:00:00|43.26|41.06|43.37|41.17|43.4|41.2|43.22|41.02|0
1708326300000|2024-02-19 07:05:00|43.35|41.15|43.42|41.22|43.48|41.28|43.32|41.12|0
1708326600000|2024-02-19 07:10:00|43.45|41.25|43.55|41.35|43.58|41.38|43.37|41.17|0
1708326900000|2024-02-19 07:15:00|43.56|41.36|43.77|41.57|43.83|41.63|43.56|41.36|0
1708327200000|2024-02-19 07:20:00|43.73|41.53|43.73|41.53|43.78|41.58|43.65|41.45|0
1708327500000|2024-02-19 07:25:00|43.7|41.5|43.65|41.45|43.7|41.5|43.62|41.42|0
1708327800000|2024-02-19 07:30:00|43.7|41.5|43.8|41.6|43.8|41.6|43.65|41.45|0
1708328100000|2024-02-19 07:35:00|43.78|41.58|43.74|41.54|43.78|41.58|43.7|41.5|0
1708328400000|2024-02-19 07:40:00|43.75|41.55|43.52|41.32|43.75|41.55|43.49|41.29|0
1708328700000|2024-02-19 07:45:00|43.51|41.31|43.73|41.53|43.75|41.55|43.51|41.31|0
1708329000000|2024-02-19 07:50:00|43.75|41.55|43.64|41.44|43.75|41.55|43.62|41.42|0
1708329300000|2024-02-19 07:55:00|43.66|41.46|43.72|41.52|43.74|41.54|43.64|41.44|0
1708329600000|2024-02-19 08:00:00|43.69|41.49|43.54|41.34|43.69|41.49|43.44|41.24|0
1708329900000|2024-02-19 08:05:00|43.51|41.31|43.59|41.39|43.72|41.52|43.46|41.26|0
1708330200000|2024-02-19 08:10:00|43.61|41.41|43.61|41.41|43.64|41.44|43.43|41.23|0
1708330500000|2024-02-19 08:15:00|43.65|41.45|43.53|41.33|43.66|41.46|43.51|41.31|0
1708330800000|2024-02-19 08:20:00|43.56|41.36|43.92|41.72|44.02|41.82|43.51|41.31|0
1708331100000|2024-02-19 08:25:00|43.87|41.67|43.57|41.37|43.94|41.74|43.56|41.36|0
1708331400000|2024-02-19 08:30:00|43.56|41.36|43.51|41.31|43.66|41.46|43.51|41.31|0
1708331700000|2024-02-19 08:35:00|43.48|41.28|43.53|41.33|43.61|41.41|43.45|41.25|0
1708332000000|2024-02-19 08:40:00|43.54|41.34|43.55|41.35|43.63|41.43|43.53|41.33|0
1708332300000|2024-02-19 08:45:00|43.58|41.38|43.4|41.2|43.58|41.38|43.37|41.17|0
1708332600000|2024-02-19 08:50:00|43.41|41.21|43.45|41.25|43.5|41.3|43.4|41.2|0
1708332900000|2024-02-19 08:55:00|43.48|41.28|43.5|41.3|43.6|41.4|43.48|41.28|0
1708333200000|2024-02-19 09:00:00|43.47|41.27|43.42|41.22|43.55|41.35|43.42|41.22|0
1708333500000|2024-02-19 09:05:00|43.45|41.25|43.38|41.18|43.45|41.25|43.35|41.15|0
1708333800000|2024-02-19 09:10:00|43.37|41.17|43.37|41.17|43.41|41.21|43.34|41.14|0
1708334100000|2024-02-19 09:15:00|43.39|41.19|43.39|41.19|43.39|41.19|43.29|41.09|0
1708334400000|2024-02-19 09:20:00|43.42|41.22|43.42|41.22|43.44|41.24|43.32|41.12|0
1708334700000|2024-02-19 09:25:00|43.44|41.24|43.42|41.22|43.44|41.24|43.34|41.14|0
1708335000000|2024-02-19 09:30:00|43.4|41.2|43.41|41.21|43.44|41.24|43.36|41.16|0
1708335300000|2024-02-19 09:35:00|43.44|41.24|43.44|41.24|43.52|41.32|43.44|41.24|0
1708335600000|2024-02-19 09:40:00|43.46|41.26|43.39|41.19|43.46|41.26|43.36|41.16|0
1708335900000|2024-02-19 09:45:00|43.41|41.21|43.36|41.16|43.41|41.21|43.34|41.14|0
1708336200000|2024-02-19 09:50:00|43.39|41.19|43.28|41.08|43.39|41.19|43.27|41.07|0
1708336500000|2024-02-19 09:55:00|43.26|41.06|43.27|41.07|43.28|41.08|43.21|41.01|0
1708336800000|2024-02-19 10:00:00|43.26|41.06|43.31|41.11|43.33|41.13|43.26|41.06|0
1708337100000|2024-02-19 10:05:00|43.33|41.13|43.28|41.08|43.33|41.13|43.25|41.05|0
1708337400000|2024-02-19 10:10:00|43.25|41.05|43.23|41.03|43.3|41.1|43.2|41|0
1708337700000|2024-02-19 10:15:00|43.2|41|43.28|41.08|43.28|41.08|43.18|40.98|0
1708338000000|2024-02-19 10:20:00|43.26|41.06|43.4|41.2|43.4|41.2|43.25|41.05|0
1708338300000|2024-02-19 10:25:00|43.42|41.22|43.48|41.28|43.58|41.38|43.42|41.22|0
1708338600000|2024-02-19 10:30:00|43.45|41.25|43.45|41.25|43.45|41.25|43.35|41.15|0
1708338900000|2024-02-19 10:35:00|43.43|41.23|43.53|41.33|43.53|41.33|43.37|41.17|0
1708339200000|2024-02-19 10:40:00|43.54|41.34|43.47|41.27|43.55|41.35|43.45|41.25|0
1708339500000|2024-02-19 10:45:00|43.46|41.26|43.45|41.25|43.46|41.26|43.37|41.17|0
1708339800000|2024-02-19 10:50:00|43.42|41.22|43.5|41.3|43.5|41.3|43.42|41.22|0
1708340100000|2024-02-19 10:55:00|43.52|41.32|43.42|41.22|43.54|41.34|43.42|41.22|0
1708340400000|2024-02-19 11:00:00|43.45|41.25|43.32|41.12|43.47|41.27|43.32|41.12|0
1708340700000|2024-02-19 11:05:00|43.34|41.14|43.32|41.12|43.39|41.19|43.27|41.07|0
1708341000000|2024-02-19 11:10:00|43.33|41.13|43.39|41.19|43.39|41.19|43.32|41.12|0
1708341300000|2024-02-19 11:15:00|43.37|41.17|43.44|41.24|43.44|41.24|43.37|41.17|0
1708341600000|2024-02-19 11:20:00|43.45|41.25|43.41|41.21|43.49|41.29|43.39|41.19|0
1708341900000|2024-02-19 11:25:00|43.39|41.19|43.49|41.29|43.57|41.37|43.39|41.19|0
1708342200000|2024-02-19 11:30:00|43.46|41.26|43.44|41.24|43.49|41.29|43.41|41.21|0
1708342500000|2024-02-19 11:35:00|43.46|41.26|43.46|41.26|43.54|41.34|43.46|41.26|0
1708342800000|2024-02-19 11:40:00|43.45|41.25|43.38|41.18|43.45|41.25|43.31|41.11|0
1708343100000|2024-02-19 11:45:00|43.36|41.16|43.51|41.31|43.51|41.31|43.36|41.16|0
1708343400000|2024-02-19 11:50:00|43.5|41.3|43.64|41.44|43.69|41.49|43.46|41.26|0
1708343700000|2024-02-19 11:55:00|43.66|41.46|43.61|41.41|43.69|41.49|43.56|41.36|0
1708344000000|2024-02-19 12:00:00|43.62|41.42|43.53|41.33|43.64|41.44|43.51|41.31|0
1708344300000|2024-02-19 12:05:00|43.55|41.35|43.56|41.36|43.58|41.38|43.48|41.28|0
1708344600000|2024-02-19 12:10:00|43.58|41.38|43.53|41.33|43.63|41.43|43.5|41.3|0
1708344900000|2024-02-19 12:15:00|43.52|41.32|43.5|41.3|43.56|41.36|43.5|41.3|0
1708345200000|2024-02-19 12:20:00|43.52|41.32|43.63|41.43|43.63|41.43|43.48|41.28|0
1708345500000|2024-02-19 12:25:00|43.66|41.46|43.6|41.4|43.66|41.46|43.6|41.4|0
1708345800000|2024-02-19 12:30:00|43.63|41.43|43.55|41.35|43.65|41.45|43.55|41.35|0
1708346100000|2024-02-19 12:35:00|43.58|41.38|43.52|41.32|43.6|41.4|43.52|41.32|0
1708346400000|2024-02-19 12:40:00|43.54|41.34|43.47|41.27|43.55|41.35|43.47|41.27|0
1708346700000|2024-02-19 12:45:00|43.45|41.25|43.47|41.27|43.55|41.35|43.45|41.25|0
1708347000000|2024-02-19 12:50:00|43.45|41.25|43.5|41.3|43.6|41.4|43.45|41.25|0
1708347300000|2024-02-19 12:55:00|43.51|41.31|43.47|41.27|43.52|41.32|43.44|41.24|0
1708347600000|2024-02-19 13:00:00|43.49|41.29|43.57|41.37|43.62|41.42|43.47|41.27|0
1708347900000|2024-02-19 13:05:00|43.6|41.4|43.49|41.29|43.65|41.45|43.49|41.29|0
1708348200000|2024-02-19 13:10:00|43.48|41.28|43.39|41.19|43.49|41.29|43.39|41.19|0
1708348500000|2024-02-19 13:15:00|43.36|41.16|43.34|41.14|43.39|41.19|43.31|41.11|0
1708348800000|2024-02-19 13:20:00|43.31|41.11|43.26|41.06|43.36|41.16|43.23|41.03|0
1708349100000|2024-02-19 13:25:00|43.23|41.03|43.26|41.06|43.3|41.1|43.23|41.03|0
1708349400000|2024-02-19 13:30:00|43.23|41.03|43.23|41.03|43.26|41.06|43.21|41.01|0
1708349700000|2024-02-19 13:35:00|43.26|41.06|43.31|41.11|43.31|41.11|43.23|41.03|0
1708350000000|2024-02-19 13:40:00|43.32|41.12|43.41|41.21|43.43|41.23|43.32|41.12|0
1708350300000|2024-02-19 13:45:00|43.43|41.23|43.41|41.21|43.43|41.23|43.36|41.16|0
1708350600000|2024-02-19 13:50:00|43.39|41.19|43.35|41.15|43.41|41.21|43.35|41.15|0
1708350900000|2024-02-19 13:55:00|43.33|41.13|43.3|41.1|43.4|41.2|43.3|41.1|0
1708351200000|2024-02-19 14:00:00|43.28|41.08|43.38|41.18|43.38|41.18|43.25|41.05|0
1708351500000|2024-02-19 14:05:00|43.35|41.15|43.39|41.19|43.4|41.2|43.35|41.15|0
1708351800000|2024-02-19 14:10:00|43.38|41.18|43.29|41.09|43.38|41.18|43.25|41.05|0
1708352100000|2024-02-19 14:15:00|43.3|41.1|43.25|41.05|43.3|41.1|43.22|41.02|0
1708352400000|2024-02-19 14:20:00|43.23|41.03|43.19|40.99|43.25|41.05|43.19|40.99|0
1708352700000|2024-02-19 14:25:00|43.21|41.01|43.17|40.97|43.22|41.02|43.17|40.97|0
1708353000000|2024-02-19 14:30:00|43.14|40.94|43.12|40.92|43.19|40.99|43.04|40.84|0
1708353300000|2024-02-19 14:35:00|43.14|40.94|43.04|40.84|43.14|40.94|42.99|40.79|0
1708353600000|2024-02-19 14:40:00|43.01|40.81|42.94|40.74|43.01|40.81|42.91|40.71|0
1708353900000|2024-02-19 14:45:00|42.95|40.75|42.88|40.68|43.01|40.81|42.88|40.68|0
1708354200000|2024-02-19 14:50:00|42.91|40.71|42.98|40.78|42.98|40.78|42.88|40.68|0
1708354500000|2024-02-19 14:55:00|42.96|40.76|42.98|40.78|43.01|40.81|42.96|40.76|0
1708354800000|2024-02-19 15:00:00|43.01|40.81|42.96|40.76|43.06|40.86|42.95|40.75|0
1708355100000|2024-02-19 15:05:00|42.93|40.73|43.01|40.81|43.06|40.86|42.93|40.73|0
1708355400000|2024-02-19 15:10:00|43.02|40.82|43.08|40.88|43.08|40.88|43.01|40.81|0
1708355700000|2024-02-19 15:15:00|43.11|40.91|43.19|40.99|43.23|41.03|43.08|40.88|0
1708356000000|2024-02-19 15:20:00|43.21|41.01|43.21|41.01|43.23|41.03|43.18|40.98|0
1708356300000|2024-02-19 15:25:00|43.23|41.03|43.18|40.98|43.31|41.11|43.18|40.98|0
1708356600000|2024-02-19 15:30:00|43.2|41|43.2|41|43.23|41.03|43.18|40.98|0
1708356900000|2024-02-19 15:35:00|43.23|41.03|43.13|40.93|43.23|41.03|43.13|40.93|0
1708357200000|2024-02-19 15:40:00|43.15|40.95|43.25|41.05|43.25|41.05|43.15|40.95|0
1708357500000|2024-02-19 15:45:00|43.26|41.06|43.38|41.18|43.38|41.18|43.23|41.03|0
1708357800000|2024-02-19 15:50:00|43.39|41.19|43.38|41.18|43.4|41.2|43.35|41.15|0
1708358100000|2024-02-19 15:55:00|43.35|41.15|43.38|41.18|43.38|41.18|43.35|41.15|0
1708358400000|2024-02-19 16:00:00|43.32|41.12|43.27|41.07|43.38|41.18|43.27|41.07|0
1708358700000|2024-02-19 16:05:00|43.3|41.1|43.4|41.2|43.42|41.22|43.3|41.1|0
1708359000000|2024-02-19 16:10:00|43.42|41.22|43.4|41.2|43.42|41.22|43.32|41.12|0
1708359300000|2024-02-19 16:15:00|43.37|41.17|43.35|41.15|43.37|41.17|43.29|41.09|0
1708359600000|2024-02-19 16:20:00|43.34|41.14|43.32|41.12|43.34|41.14|43.29|41.09|0
1708359900000|2024-02-19 16:25:00|43.33|41.13|42.97|40.77|43.37|41.17|42.94|40.74|0
1708360200000|2024-02-19 16:30:00|42.94|40.74|42.94|40.74|42.97|40.77|42.91|40.71|0
1708360500000|2024-02-19 16:35:00|42.96|40.76|42.89|40.69|42.99|40.79|42.86|40.66|0
1708360800000|2024-02-19 16:40:00|42.9|40.7|42.91|40.71|42.94|40.74|42.89|40.69|0
1708361100000|2024-02-19 16:45:00|42.89|40.69|42.87|40.67|42.91|40.71|42.86|40.66|0
1708361400000|2024-02-19 16:50:00|42.89|40.69|42.88|40.68|42.91|40.71|42.86|40.66|0
1708361700000|2024-02-19 16:55:00|42.86|40.66|42.83|40.63|42.88|40.68|42.81|40.61|0
1708362000000|2024-02-19 17:00:00|42.82|40.62|42.88|40.68|42.9|40.7|42.81|40.61|0
1708362300000|2024-02-19 17:05:00|42.91|40.71|42.93|40.73|42.93|40.73|42.88|40.68|0
1708362600000|2024-02-19 17:10:00|42.91|40.71|42.9|40.7|42.93|40.73|42.9|40.7|0
1708362900000|2024-02-19 17:15:00|42.92|40.72|42.9|40.7|42.92|40.72|42.88|40.68|0
1708363200000|2024-02-19 17:20:00|42.92|40.72|42.95|40.75|42.98|40.78|42.9|40.7|0
1708363500000|2024-02-19 17:25:00|42.93|40.73|42.88|40.68|42.95|40.75|42.88|40.68|0
1708363800000|2024-02-19 17:30:00|42.85|40.65|42.84|40.64|42.88|40.68|42.8|40.6|0
1708364100000|2024-02-19 17:35:00|42.82|40.62|42.85|40.65|42.87|40.67|42.82|40.62|0
1708364400000|2024-02-19 17:40:00|42.84|40.64|42.82|40.62|42.85|40.65|42.8|40.6|0
1708364700000|2024-02-19 17:45:00|42.8|40.6|42.74|40.54|42.8|40.6|42.74|40.54|0
1708365000000|2024-02-19 17:50:00|42.76|40.56|42.74|40.54|42.77|40.57|42.74|40.54|0
1708365300000|2024-02-19 17:55:00|42.72|40.52|42.84|40.64|42.89|40.69|42.72|40.52|0
1708365600000|2024-02-19 18:00:00|42.87|40.67|42.87|40.67|42.87|40.67|42.86|40.66|0
1708366200000|2024-02-19 18:10:00|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1708368600000|2024-02-19 18:50:00|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1708371300000|2024-02-19 19:35:00|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1708372200000|2024-02-19 19:50:00|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1708372500000|2024-02-19 19:55:00|42.79|40.59|42.74|40.54|42.79|40.59|42.74|40.54|0
1708373100000|2024-02-19 20:05:00|42.79|40.59|42.74|40.54|42.79|40.59|42.74|40.54|0
1708373400000|2024-02-19 20:10:00|42.79|40.59|42.74|40.54|42.79|40.59|42.74|40.54|0
1708373700000|2024-02-19 20:15:00|42.79|40.59|42.74|40.54|42.79|40.59|42.74|40.54|0
1708374300000|2024-02-19 20:25:00|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1708375500000|2024-02-19 20:45:00|42.68|40.48|42.64|40.44|42.68|40.48|42.64|40.44|0
1708375800000|2024-02-19 20:50:00|42.68|40.48|42.63|40.43|42.68|40.48|42.63|40.43|0
1708376100000|2024-02-19 20:55:00|42.68|40.48|42.73|40.53|42.73|40.53|42.63|40.43|0
1708377300000|2024-02-19 21:15:00|42.83|40.43|42.83|40.43|42.83|40.43|42.83|40.43|0
1708377600000|2024-02-19 21:20:00|42.82|40.42|42.82|40.42|42.82|40.42|42.82|40.42|0
1708377900000|2024-02-19 21:25:00|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1708378800000|2024-02-19 21:40:00|42.79|40.39|42.79|40.39|42.79|40.39|42.79|40.39|0
1708379700000|2024-02-19 21:55:00|42.84|40.44|42.84|40.44|42.84|40.44|42.84|40.44|0
1708381500000|2024-02-19 22:25:00|42.83|40.43|42.83|40.43|42.83|40.43|42.83|40.43|0
1708383600000|2024-02-19 23:00:00|42.89|40.49|42.97|40.57|43.05|40.65|42.89|40.49|0
1708383900000|2024-02-19 23:05:00|42.96|40.56|43|40.6|43.07|40.67|42.95|40.55|0
1708384200000|2024-02-19 23:10:00|43.05|40.65|43.4|41|43.48|41.08|43.05|40.65|0
1708384500000|2024-02-19 23:15:00|43.45|41.05|43.43|41.03|43.53|41.13|43.4|41|0
1708384800000|2024-02-19 23:20:00|43.45|41.05|43.45|41.05|43.5|41.1|43.43|41.03|0
1708385100000|2024-02-19 23:25:00|43.43|41.03|43.59|41.19|43.6|41.2|43.43|41.03|0
1708385400000|2024-02-19 23:30:00|43.58|41.18|43.78|41.38|43.78|41.38|43.53|41.13|0
1708385700000|2024-02-19 23:35:00|43.76|41.36|43.74|41.34|43.81|41.41|43.68|41.28|0
1708386000000|2024-02-19 23:40:00|43.76|41.36|43.68|41.28|43.86|41.46|43.68|41.28|0
1708386300000|2024-02-19 23:45:00|43.7|41.3|43.78|41.38|43.85|41.45|43.7|41.3|0
1708386600000|2024-02-19 23:50:00|43.81|41.41|43.93|41.53|44.04|41.64|43.81|41.41|0
1708386900000|2024-02-19 23:55:00|43.95|41.55|43.83|41.43|43.96|41.56|43.8|41.4|0
1708387200000|2024-02-20 00:00:00|43.85|41.45|43.91|41.51|43.98|41.58|43.8|41.4|0
1708387500000|2024-02-20 00:05:00|43.96|41.56|43.9|41.5|44.01|41.61|43.88|41.48|0
1708387800000|2024-02-20 00:10:00|43.93|41.53|43.93|41.53|43.95|41.55|43.83|41.43|0
1708388100000|2024-02-20 00:15:00|43.9|41.5|43.9|41.5|43.9|41.5|43.85|41.45|0
1708388400000|2024-02-20 00:20:00|43.88|41.48|44.19|41.79|44.24|41.84|43.88|41.48|0
1708388700000|2024-02-20 00:25:00|44.21|41.81|44.02|41.62|44.24|41.84|44|41.6|0
1708389000000|2024-02-20 00:30:00|44.03|41.63|43.98|41.58|44.03|41.63|43.9|41.5|0
1708389300000|2024-02-20 00:35:00|43.96|41.56|43.99|41.59|44.03|41.63|43.95|41.55|0
1708389600000|2024-02-20 00:40:00|44|41.6|44.02|41.62|44.1|41.7|43.95|41.55|0
1708389900000|2024-02-20 00:45:00|44|41.6|44.05|41.65|44.08|41.68|44|41.6|0
1708390200000|2024-02-20 00:50:00|44.02|41.62|44.02|41.62|44.06|41.66|44|41.6|0
1708390500000|2024-02-20 00:55:00|44.01|41.61|43.89|41.49|44.01|41.61|43.89|41.49|0
1708390800000|2024-02-20 01:00:00|43.92|41.52|43.89|41.49|43.94|41.54|43.89|41.49|0
1708391100000|2024-02-20 01:05:00|43.92|41.52|43.98|41.58|43.99|41.59|43.92|41.52|0
1708391400000|2024-02-20 01:10:00|43.97|41.57|43.99|41.59|43.99|41.59|43.91|41.51|0
1708391700000|2024-02-20 01:15:00|43.87|41.67|43.68|41.48|43.89|41.69|43.68|41.48|0
1708392000000|2024-02-20 01:20:00|43.66|41.46|43.58|41.38|43.66|41.46|43.55|41.35|0
1708392300000|2024-02-20 01:25:00|43.59|41.39|43.48|41.28|43.63|41.43|43.48|41.28|0
1708392600000|2024-02-20 01:30:00|43.53|41.33|43.84|41.64|43.86|41.66|43.53|41.33|0
1708392900000|2024-02-20 01:35:00|43.86|41.66|43.9|41.7|43.94|41.74|43.78|41.58|0
1708393200000|2024-02-20 01:40:00|43.91|41.71|44.04|41.84|44.12|41.92|43.91|41.71|0
1708393500000|2024-02-20 01:45:00|44.07|41.87|44.87|42.67|44.87|42.67|42.58|40.38|0
1708393800000|2024-02-20 01:50:00|44.93|42.73|44.92|42.72|45.08|42.88|44.9|42.7|0
1708394100000|2024-02-20 01:55:00|44.95|42.75|45.37|43.17|45.4|43.2|44.92|42.72|0
1708394400000|2024-02-20 02:00:00|45.4|43.2|45.4|43.2|45.56|43.36|45.32|43.12|0
1708394700000|2024-02-20 02:05:00|45.48|43.28|45.29|43.09|45.53|43.33|45.27|43.07|0
1708395000000|2024-02-20 02:10:00|45.34|43.14|45.1|42.9|45.34|43.14|45.05|42.85|0
1708395300000|2024-02-20 02:15:00|45.13|42.93|45.16|42.96|45.24|43.04|45.1|42.9|0
1708395600000|2024-02-20 02:20:00|45.17|42.97|45.37|43.17|45.42|43.22|45.17|42.97|0
1708395900000|2024-02-20 02:25:00|45.35|43.15|45.34|43.14|45.38|43.18|45.26|43.06|0
1708396200000|2024-02-20 02:30:00|45.31|43.11|45.23|43.03|45.34|43.14|45.21|43.01|0
1708396500000|2024-02-20 02:35:00|45.26|43.06|45.23|43.03|45.26|43.06|45.2|43|0
1708396800000|2024-02-20 02:40:00|45.26|43.06|45.1|42.9|45.27|43.07|45.1|42.9|0
1708397100000|2024-02-20 02:45:00|45.12|42.92|45.26|43.06|45.28|43.08|45.1|42.9|0
1708397400000|2024-02-20 02:50:00|45.23|43.03|45.23|43.03|45.28|43.08|45.2|43|0
1708397700000|2024-02-20 02:55:00|45.25|43.05|45.2|43|45.25|43.05|45.17|42.97|0
1708398000000|2024-02-20 03:00:00|45.15|42.95|45.2|43|45.25|43.05|45.12|42.92|0
1708398300000|2024-02-20 03:05:00|45.21|43.01|45.24|43.04|45.24|43.04|45.14|42.94|0
1708398600000|2024-02-20 03:10:00|45.22|43.02|45.33|43.13|45.34|43.14|45.22|43.02|0
1708398900000|2024-02-20 03:15:00|45.3|43.1|45.26|43.06|45.33|43.13|45.25|43.05|0
1708399200000|2024-02-20 03:20:00|45.25|43.05|45.33|43.13|45.35|43.15|45.25|43.05|0
1708399500000|2024-02-20 03:25:00|45.3|43.1|45.27|43.07|45.35|43.15|45.27|43.07|0
1708399800000|2024-02-20 03:30:00|45.3|43.1|45.22|43.02|45.3|43.1|45.19|42.99|0
1708400100000|2024-02-20 03:35:00|45.24|43.04|45.24|43.04|45.27|43.07|45.22|43.02|0
1708400400000|2024-02-20 03:40:00|45.26|43.06|45.3|43.1|45.32|43.12|45.24|43.04|0
1708400700000|2024-02-20 03:45:00|45.29|43.09|45.29|43.09|45.35|43.15|45.29|43.09|0
1708401000000|2024-02-20 03:50:00|45.27|43.07|45.2|43|45.27|43.07|45.19|42.99|0
1708401300000|2024-02-20 03:55:00|45.19|42.99|45.21|43.01|45.24|43.04|45.19|42.99|0
1708401600000|2024-02-20 04:00:00|45.19|42.99|45.18|42.98|45.21|43.01|45.18|42.98|0
1708401900000|2024-02-20 04:05:00|45.16|42.96|45.1|42.9|45.18|42.98|45.1|42.9|0
1708402200000|2024-02-20 04:10:00|45.08|42.88|45.05|42.85|45.16|42.96|45.05|42.85|0
1708402500000|2024-02-20 04:15:00|45.02|42.82|45|42.8|45.02|42.82|44.86|42.66|0
1708402800000|2024-02-20 04:20:00|45.02|42.82|45.13|42.93|45.15|42.95|45|42.8|0
1708403100000|2024-02-20 04:25:00|45.15|42.95|45.15|42.95|45.26|43.06|45.15|42.95|0
1708403400000|2024-02-20 04:30:00|45.18|42.98|45.12|42.92|45.2|43|45.1|42.9|0
1708403700000|2024-02-20 04:35:00|45.15|42.95|45.12|42.92|45.15|42.95|45.1|42.9|0
1708404000000|2024-02-20 04:40:00|45.15|42.95|45.15|42.95|45.2|43|45.12|42.92|0
1708404300000|2024-02-20 04:45:00|45.13|42.93|45.17|42.97|45.17|42.97|45.12|42.92|0
1708404600000|2024-02-20 04:50:00|45.15|42.95|45.09|42.89|45.15|42.95|45.07|42.87|0
1708404900000|2024-02-20 04:55:00|45.12|42.92|45.13|42.93|45.17|42.97|45.09|42.89|0
1708405200000|2024-02-20 05:00:00|45.12|42.92|45.04|42.84|45.14|42.94|45.04|42.84|0
1708405500000|2024-02-20 05:05:00|45.06|42.86|45.09|42.89|45.12|42.92|45.01|42.81|0
1708405800000|2024-02-20 05:10:00|45.06|42.86|45.17|42.97|45.17|42.97|45.04|42.84|0
1708406100000|2024-02-20 05:15:00|45.14|42.94|45.11|42.91|45.14|42.94|45.06|42.86|0
1708406400000|2024-02-20 05:20:00|45.09|42.89|45.1|42.9|45.11|42.91|45.06|42.86|0
1708406700000|2024-02-20 05:25:00|45.11|42.91|45.14|42.94|45.16|42.96|45.08|42.88|0
1708407000000|2024-02-20 05:30:00|45.11|42.91|45.24|43.04|45.27|43.07|45.08|42.88|0
1708407300000|2024-02-20 05:35:00|45.27|43.07|45.27|43.07|45.4|43.2|45.24|43.04|0
1708407600000|2024-02-20 05:40:00|45.24|43.04|45.24|43.04|45.27|43.07|45.19|42.99|0
1708407900000|2024-02-20 05:45:00|45.21|43.01|45.11|42.91|45.24|43.04|45.11|42.91|0
1708408200000|2024-02-20 05:50:00|45.08|42.88|45.08|42.88|45.11|42.91|45.03|42.83|0
1708408500000|2024-02-20 05:55:00|45.05|42.85|45.02|42.82|45.1|42.9|45.02|42.82|0
1708408800000|2024-02-20 06:00:00|45.05|42.85|45.05|42.85|45.05|42.85|44.97|42.77|0
1708409100000|2024-02-20 06:05:00|45.06|42.86|44.94|42.74|45.08|42.88|44.92|42.72|0
1708409400000|2024-02-20 06:10:00|44.92|42.72|44.89|42.69|44.97|42.77|44.89|42.69|0
1708409700000|2024-02-20 06:15:00|44.84|42.64|44.76|42.56|44.89|42.69|44.7|42.5|0
1708410000000|2024-02-20 06:20:00|44.73|42.53|44.78|42.58|44.81|42.61|44.73|42.53|0
1708410300000|2024-02-20 06:25:00|44.81|42.61|44.67|42.47|44.81|42.61|44.67|42.47|0
1708410600000|2024-02-20 06:30:00|44.69|42.49|44.7|42.5|44.7|42.5|44.57|42.37|0
1708410900000|2024-02-20 06:35:00|44.67|42.47|44.72|42.52|44.75|42.55|44.67|42.47|0
1708411200000|2024-02-20 06:40:00|44.7|42.5|44.7|42.5|44.7|42.5|44.67|42.47|0
1708411500000|2024-02-20 06:45:00|44.72|42.52|44.83|42.63|44.83|42.63|44.72|42.52|0
1708411800000|2024-02-20 06:50:00|44.84|42.64|44.8|42.6|44.91|42.71|44.8|42.6|0
1708412100000|2024-02-20 06:55:00|44.81|42.61|44.8|42.6|44.85|42.65|44.75|42.55|0
1708412400000|2024-02-20 07:00:00|44.77|42.57|44.8|42.6|44.86|42.66|44.72|42.52|0
1708412700000|2024-02-20 07:05:00|44.82|42.62|44.85|42.65|44.95|42.75|44.8|42.6|0
1708413000000|2024-02-20 07:10:00|44.86|42.66|44.99|42.79|45.02|42.82|44.64|42.44|0
1708413300000|2024-02-20 07:15:00|44.97|42.77|44.78|42.58|44.97|42.77|44.76|42.56|0
1708413600000|2024-02-20 07:20:00|44.8|42.6|44.91|42.71|44.97|42.77|44.76|42.56|0
1708413900000|2024-02-20 07:25:00|44.89|42.69|45.04|42.84|45.07|42.87|44.83|42.63|0
1708414200000|2024-02-20 07:30:00|45.02|42.82|45.09|42.89|45.09|42.89|44.95|42.75|0
1708414500000|2024-02-20 07:35:00|45.12|42.92|45.01|42.81|45.12|42.92|44.96|42.76|0
1708414800000|2024-02-20 07:40:00|45.03|42.83|45.01|42.81|45.09|42.89|44.93|42.73|0
1708415100000|2024-02-20 07:45:00|44.99|42.79|44.96|42.76|45.01|42.81|44.93|42.73|0
1708415400000|2024-02-20 07:50:00|44.95|42.75|44.72|42.52|44.96|42.76|44.72|42.52|0
1708415700000|2024-02-20 07:55:00|44.75|42.55|44.88|42.68|44.89|42.69|44.72|42.52|0
1708416000000|2024-02-20 08:00:00|44.96|42.76|44.73|42.53|44.98|42.78|44.73|42.53|0
1708416300000|2024-02-20 08:05:00|44.75|42.55|44.97|42.77|44.98|42.78|44.69|42.49|0
1708416600000|2024-02-20 08:10:00|44.98|42.78|44.93|42.73|45.14|42.94|44.93|42.73|0
1708416900000|2024-02-20 08:15:00|44.94|42.74|45.71|43.51|45.74|43.54|44.9|42.7|0
1708417200000|2024-02-20 08:20:00|46.04|43.84|46.58|44.38|46.76|44.56|46.04|43.84|0
1708417500000|2024-02-20 08:25:00|46.61|44.41|46.47|44.27|46.74|44.54|46.44|44.24|0
1708417800000|2024-02-20 08:30:00|46.46|44.26|46.36|44.16|46.56|44.36|46.36|44.16|0
1708418100000|2024-02-20 08:35:00|46.33|44.13|46.04|43.84|46.39|44.19|46.04|43.84|0
1708418400000|2024-02-20 08:40:00|46.01|43.81|45.55|43.35|46.14|43.94|45.42|43.22|0
1708418700000|2024-02-20 08:45:00|45.58|43.38|45.4|43.2|45.58|43.38|45.36|43.16|0
1708419000000|2024-02-20 08:50:00|45.42|43.22|45.41|43.21|45.55|43.35|45.36|43.16|0
1708419300000|2024-02-20 08:55:00|45.44|43.24|45.39|43.19|45.44|43.24|45.28|43.08|0
1708419600000|2024-02-20 09:00:00|45.36|43.16|45.17|42.97|45.39|43.19|45.06|42.86|0
1708419900000|2024-02-20 09:05:00|45.2|43|45.25|43.05|45.25|43.05|45.09|42.89|0
1708420200000|2024-02-20 09:10:00|45.28|43.08|45.2|43|45.31|43.11|45.12|42.92|0
1708420500000|2024-02-20 09:15:00|45.12|42.92|45.09|42.89|45.17|42.97|44.88|42.68|0
1708420800000|2024-02-20 09:20:00|45.07|42.87|45.41|43.21|45.41|43.21|45.03|42.83|0
1708421100000|2024-02-20 09:25:00|45.46|43.26|45.63|43.43|45.67|43.47|45.46|43.26|0
1708421400000|2024-02-20 09:30:00|45.65|43.45|45.8|43.6|45.83|43.63|45.59|43.39|0
1708421700000|2024-02-20 09:35:00|45.83|43.63|45.72|43.52|45.94|43.74|45.72|43.52|0
1708422000000|2024-02-20 09:40:00|45.7|43.5|45.62|43.42|45.75|43.55|45.58|43.38|0
1708422300000|2024-02-20 09:45:00|45.61|43.41|45.59|43.39|45.67|43.47|45.51|43.31|0
1708422600000|2024-02-20 09:50:00|45.61|43.41|45.48|43.28|45.67|43.47|45.48|43.28|0
1708422900000|2024-02-20 09:55:00|45.51|43.31|45.61|43.41|45.63|43.43|45.4|43.2|0
1708423200000|2024-02-20 10:00:00|45.64|43.44|45.83|43.63|46.35|44.15|45.61|43.41|0
1708423500000|2024-02-20 10:05:00|45.86|43.66|46.18|43.98|46.23|44.03|45.83|43.63|0
1708423800000|2024-02-20 10:10:00|46.21|44.01|45.99|43.79|46.21|44.01|45.8|43.6|0
1708424100000|2024-02-20 10:15:00|46.02|43.82|45.99|43.79|46.15|43.95|45.96|43.76|0
1708424400000|2024-02-20 10:20:00|45.93|43.73|46.18|43.98|46.23|44.03|45.93|43.73|0
1708424700000|2024-02-20 10:25:00|46.17|43.97|45.99|43.79|46.17|43.97|45.85|43.65|0
1708425000000|2024-02-20 10:30:00|46.01|43.81|46.04|43.84|46.07|43.87|45.96|43.76|0
1708425300000|2024-02-20 10:35:00|46.01|43.81|45.77|43.57|46.04|43.84|45.77|43.57|0
1708425600000|2024-02-20 10:40:00|45.74|43.54|45.87|43.67|45.93|43.73|45.72|43.52|0
1708425900000|2024-02-20 10:45:00|45.93|43.73|45.77|43.57|45.93|43.73|45.77|43.57|0
1708426200000|2024-02-20 10:50:00|45.74|43.54|45.98|43.78|45.98|43.78|45.74|43.54|0
1708426500000|2024-02-20 10:55:00|45.95|43.75|46|43.8|46.09|43.89|45.82|43.62|0
1708426800000|2024-02-20 11:00:00|45.98|43.78|46.38|44.18|46.57|44.37|45.95|43.75|0
1708427100000|2024-02-20 11:05:00|46.35|44.15|46.19|43.99|46.38|44.18|46.16|43.96|0
1708427400000|2024-02-20 11:10:00|46.2|44|46.06|43.86|46.24|44.04|45.97|43.77|0
1708427700000|2024-02-20 11:15:00|46.03|43.83|46.16|43.96|46.22|44.02|46.03|43.83|0
1708428000000|2024-02-20 11:20:00|46.13|43.93|46.17|43.97|46.19|43.99|45.97|43.77|0
1708428300000|2024-02-20 11:25:00|46.16|43.96|45.69|43.49|46.16|43.96|45.66|43.46|0
1708428600000|2024-02-20 11:30:00|45.72|43.52|45.63|43.43|45.72|43.52|45.45|43.25|0
1708428900000|2024-02-20 11:35:00|45.65|43.45|45.45|43.25|45.7|43.5|45.45|43.25|0
1708429200000|2024-02-20 11:40:00|45.43|43.23|45.39|43.19|45.43|43.23|45.26|43.06|0
1708429500000|2024-02-20 11:45:00|45.41|43.21|45.24|43.04|45.42|43.22|45.23|43.03|0
1708429800000|2024-02-20 11:50:00|45.23|43.03|45.26|43.06|45.34|43.14|45.23|43.03|0
1708430100000|2024-02-20 11:55:00|45.27|43.07|44.52|42.32|45.66|43.46|44.49|42.29|0
1708430400000|2024-02-20 12:00:00|44.46|42.26|44.46|42.26|44.82|42.62|44.39|42.19|0
1708430700000|2024-02-20 12:05:00|44.49|42.29|44.38|42.18|44.52|42.32|44.38|42.18|0
1708431000000|2024-02-20 12:10:00|44.36|42.16|44.22|42.02|44.38|42.18|44.2|42|0
1708431300000|2024-02-20 12:15:00|44.25|42.05|44.43|42.23|44.49|42.29|44.22|42.02|0
1708431600000|2024-02-20 12:20:00|44.41|42.21|44.27|42.07|44.43|42.23|44.22|42.02|0
1708431900000|2024-02-20 12:25:00|44.25|42.05|44.17|41.97|44.3|42.1|44.17|41.97|0
1708432200000|2024-02-20 12:30:00|44.22|42.02|44.27|42.07|44.27|42.07|44.17|41.97|0
1708432500000|2024-02-20 12:35:00|44.25|42.05|44.19|41.99|44.27|42.07|44.15|41.95|0
1708432800000|2024-02-20 12:40:00|44.22|42.02|44.37|42.17|44.37|42.17|44.21|42.01|0
1708433100000|2024-02-20 12:45:00|44.36|42.16|44.64|42.44|44.69|42.49|44.36|42.16|0
1708433400000|2024-02-20 12:50:00|44.61|42.41|44.56|42.36|44.69|42.49|44.45|42.25|0
1708433700000|2024-02-20 12:55:00|44.54|42.34|44.53|42.33|44.61|42.41|44.48|42.28|0
1708434000000|2024-02-20 13:00:00|44.5|42.3|44.58|42.38|44.58|42.38|44.42|42.22|0
1708434300000|2024-02-20 13:05:00|44.55|42.35|44.61|42.41|44.66|42.46|44.42|42.22|0
1708434600000|2024-02-20 13:10:00|44.63|42.43|44.24|42.04|44.63|42.43|44.24|42.04|0
1708434900000|2024-02-20 13:15:00|44.26|42.06|44.6|42.4|44.6|42.4|44.24|42.04|0
1708435200000|2024-02-20 13:20:00|44.63|42.43|44.76|42.56|44.87|42.67|44.6|42.4|0
1708435500000|2024-02-20 13:25:00|44.73|42.53|44.71|42.51|44.79|42.59|44.57|42.37|0
1708435800000|2024-02-20 13:30:00|44.65|42.45|44.76|42.56|44.78|42.58|44.44|42.24|0
1708436100000|2024-02-20 13:35:00|44.78|42.58|44.59|42.39|44.94|42.74|44.57|42.37|0
1708436400000|2024-02-20 13:40:00|44.57|42.37|44.31|42.11|44.57|42.37|44.13|41.93|0
1708436700000|2024-02-20 13:45:00|44.26|42.06|44.49|42.29|44.52|42.32|44.23|42.03|0
1708437000000|2024-02-20 13:50:00|44.52|42.32|44.44|42.24|44.75|42.55|44.44|42.24|0
1708437300000|2024-02-20 13:55:00|44.46|42.26|44.65|42.45|44.73|42.53|44.46|42.26|0
1708437600000|2024-02-20 14:00:00|44.62|42.42|44.7|42.5|44.8|42.6|44.59|42.39|0
1708437900000|2024-02-20 14:05:00|44.71|42.51|44.78|42.58|44.88|42.68|44.64|42.44|0
1708438200000|2024-02-20 14:10:00|44.8|42.6|44.62|42.42|44.8|42.6|44.62|42.42|0
1708438500000|2024-02-20 14:15:00|44.63|42.43|44.67|42.47|44.67|42.47|44.51|42.31|0
1708438800000|2024-02-20 14:20:00|44.64|42.44|44.77|42.57|44.88|42.68|44.61|42.41|0
1708439100000|2024-02-20 14:25:00|44.8|42.6|44.74|42.54|45.01|42.81|44.69|42.49|0
1708439400000|2024-02-20 14:30:00|44.72|42.52|44.19|41.99|44.72|42.52|44.04|41.84|0
1708439700000|2024-02-20 14:35:00|44.11|41.91|45.17|42.97|45.25|43.05|44.09|41.89|0
1708440000000|2024-02-20 14:40:00|45.19|42.99|45.73|43.53|46.05|43.85|45.19|42.99|0
1708440300000|2024-02-20 14:45:00|45.78|43.58|45.78|43.58|46|43.8|45.59|43.39|0
1708440600000|2024-02-20 14:50:00|45.83|43.63|45.72|43.52|46.32|44.12|44.64|42.44|0
1708440900000|2024-02-20 14:55:00|45.69|43.49|47.54|45.34|47.57|45.37|45.48|43.28|0
1708441200000|2024-02-20 15:00:00|47.57|45.37|47.88|45.68|48.09|45.89|47.48|45.28|0
1708441500000|2024-02-20 15:05:00|47.9|45.7|47.87|45.67|47.95|45.75|47.65|45.45|0
1708441800000|2024-02-20 15:10:00|47.78|45.58|48.34|46.14|48.45|46.25|47.76|45.56|0
1708442100000|2024-02-20 15:15:00|48.31|46.11|48.09|45.89|48.42|46.22|47.81|45.61|0
1708442400000|2024-02-20 15:20:00|48.14|45.94|48.03|45.83|48.28|46.08|47.89|45.69|0
1708442700000|2024-02-20 15:25:00|48.09|45.89|48.09|45.89|48.25|46.05|47.59|45.39|0
1708443000000|2024-02-20 15:30:00|48.06|45.86|48.36|46.16|48.53|46.33|47.94|45.74|0
1708443300000|2024-02-20 15:35:00|48.31|46.11|48.19|45.99|48.39|46.19|48.14|45.94|0
1708443600000|2024-02-20 15:40:00|48.22|46.02|47.97|45.77|48.22|46.02|47.75|45.55|0
1708443900000|2024-02-20 15:45:00|48|45.8|46.9|44.7|48.12|45.92|46.85|44.65|0
1708444200000|2024-02-20 15:50:00|46.93|44.73|46.74|44.54|46.93|44.73|46.47|44.27|0
1708444500000|2024-02-20 15:55:00|46.68|44.48|46.44|44.24|46.77|44.57|46.44|44.24|0
1708444800000|2024-02-20 16:00:00|46.41|44.21|46.36|44.16|46.49|44.29|46.17|43.97|0
1708445100000|2024-02-20 16:05:00|46.38|44.18|46.68|44.48|46.86|44.66|46.27|44.07|0
1708445400000|2024-02-20 16:10:00|46.71|44.51|46.76|44.56|46.87|44.67|46.6|44.4|0
1708445700000|2024-02-20 16:15:00|46.79|44.59|46.73|44.53|46.79|44.59|46.44|44.24|0
1708446000000|2024-02-20 16:20:00|46.76|44.56|46.6|44.4|46.93|44.73|46.6|44.4|0
1708446300000|2024-02-20 16:25:00|46.62|44.42|46.54|44.34|46.79|44.59|46.52|44.32|0
1708446600000|2024-02-20 16:30:00|46.6|44.4|47.22|45.02|47.33|45.13|46.54|44.34|0
1708446900000|2024-02-20 16:35:00|47.25|45.05|47.2|45|47.39|45.19|47.06|44.86|0
1708447200000|2024-02-20 16:40:00|47.17|44.97|47.06|44.86|47.28|45.08|47.03|44.83|0
1708447500000|2024-02-20 16:45:00|47.08|44.88|47.17|44.97|47.17|44.97|46.95|44.75|0
1708447800000|2024-02-20 16:50:00|47.19|44.99|47.33|45.13|47.33|45.13|47.08|44.88|0
1708448100000|2024-02-20 16:55:00|47.36|45.16|47.88|45.68|47.91|45.71|47.33|45.13|0
1708448400000|2024-02-20 17:00:00|48.05|45.85|48.41|46.21|48.53|46.33|47.86|45.66|0
1708448700000|2024-02-20 17:05:00|48.44|46.24|48.41|46.21|48.53|46.33|48.33|46.13|0
1708449000000|2024-02-20 17:10:00|48.44|46.24|48.55|46.35|48.61|46.41|48.22|46.02|0
1708449300000|2024-02-20 17:15:00|48.52|46.32|48.78|46.58|48.95|46.75|48.5|46.3|0
1708449600000|2024-02-20 17:20:00|48.81|46.61|48.92|46.72|48.92|46.72|48.55|46.35|0
1708449900000|2024-02-20 17:25:00|48.89|46.69|48.63|46.43|48.92|46.72|48.61|46.41|0
1708450200000|2024-02-20 17:30:00|48.66|46.46|48.18|45.98|48.69|46.49|48.15|45.95|0
1708450500000|2024-02-20 17:35:00|48.21|46.01|49.2|47|49.23|47.03|48.21|46.01|0
1708450800000|2024-02-20 17:40:00|49.17|46.97|48.38|46.18|49.17|46.97|48.32|46.12|0
1708451100000|2024-02-20 17:45:00|48.4|46.2|48.57|46.37|48.57|46.37|48.18|45.98|0
1708451400000|2024-02-20 17:50:00|48.52|46.32|48.23|46.03|48.71|46.51|48.09|45.89|0
1708451700000|2024-02-20 17:55:00|48.2|46|48.15|45.95|48.32|46.12|48.01|45.81|0
1708452000000|2024-02-20 18:00:00|48.12|45.92|48.34|46.14|48.43|46.23|48.01|45.81|0
1708452300000|2024-02-20 18:05:00|48.37|46.17|48.2|46|48.51|46.31|48.15|45.95|0
1708452600000|2024-02-20 18:10:00|48.23|46.03|48.2|46|48.34|46.14|48.09|45.89|0
1708452900000|2024-02-20 18:15:00|48.28|46.08|48.09|45.89|48.76|46.56|48.09|45.89|0
1708453200000|2024-02-20 18:20:00|48.11|45.91|47.75|45.55|48.14|45.94|47.61|45.41|0
1708453500000|2024-02-20 18:25:00|47.78|45.58|48.45|46.25|48.68|46.48|47.75|45.55|0
1708453800000|2024-02-20 18:30:00|48.48|46.28|48.62|46.42|48.93|46.73|48.42|46.22|0
1708454100000|2024-02-20 18:35:00|48.65|46.45|48.53|46.33|48.87|46.67|48.5|46.3|0
1708454400000|2024-02-20 18:40:00|48.56|46.36|48|45.8|48.62|46.42|47.97|45.77|0
1708454700000|2024-02-20 18:45:00|48.02|45.82|48.05|45.85|48.11|45.91|47.86|45.66|0
1708455000000|2024-02-20 18:50:00|48.02|45.82|47.97|45.77|48.13|45.93|47.7|45.5|0
1708455300000|2024-02-20 18:55:00|48.02|45.82|47.66|45.46|48.02|45.82|47.63|45.43|0
1708455600000|2024-02-20 19:00:00|47.69|45.49|48.1|45.9|48.13|45.93|47.57|45.37|0
1708455900000|2024-02-20 19:05:00|48.13|45.93|47.79|45.59|48.13|45.93|47.77|45.57|0
1708456200000|2024-02-20 19:10:00|47.81|45.61|47.96|45.76|48.02|45.82|47.71|45.51|0
1708456500000|2024-02-20 19:15:00|47.91|45.71|47.54|45.34|48.41|46.21|47.46|45.26|0
1708456800000|2024-02-20 19:20:00|47.6|45.4|48.04|45.84|48.18|45.98|47.6|45.4|0
1708457100000|2024-02-20 19:25:00|48.01|45.81|47.54|45.34|48.18|45.98|47.51|45.31|0
1708457400000|2024-02-20 19:30:00|47.51|45.31|47.79|45.59|47.84|45.64|47.43|45.23|0
1708457700000|2024-02-20 19:35:00|47.82|45.62|46.8|44.6|47.82|45.62|46.46|44.26|0
1708458000000|2024-02-20 19:40:00|46.77|44.57|46.58|44.38|46.83|44.63|46.39|44.19|0
1708458300000|2024-02-20 19:45:00|46.61|44.41|45.98|43.78|46.61|44.41|45.98|43.78|0
1708458600000|2024-02-20 19:50:00|45.95|43.75|46.21|44.01|46.22|44.02|45.87|43.67|0
1708458900000|2024-02-20 19:55:00|46.17|43.97|45.92|43.72|46.17|43.97|45.87|43.67|0
1708459200000|2024-02-20 20:00:00|45.87|43.67|46.22|44.02|46.36|44.16|45.84|43.64|0
1708459500000|2024-02-20 20:05:00|46.25|44.05|45.87|43.67|46.25|44.05|45.84|43.64|0
1708459800000|2024-02-20 20:10:00|45.84|43.64|45.8|43.6|46.78|44.58|45.62|43.42|0
1708460100000|2024-02-20 20:15:00|45.83|43.63|45.91|43.71|45.94|43.74|45.61|43.41|0
1708460400000|2024-02-20 20:20:00|45.94|43.74|45.94|43.74|46.07|43.87|45.64|43.44|0
1708460700000|2024-02-20 20:25:00|45.91|43.71|45.61|43.41|45.94|43.74|45.45|43.25|0
1708461000000|2024-02-20 20:30:00|45.58|43.38|46.92|44.72|47.2|45|45.48|43.28|0
1708461300000|2024-02-20 20:35:00|47.06|44.86|46.89|44.69|47.33|45.13|46.51|44.31|0
1708461600000|2024-02-20 20:40:00|46.95|44.75|46.53|44.33|46.97|44.77|46.45|44.25|0
1708461900000|2024-02-20 20:45:00|46.56|44.36|46.34|44.14|46.61|44.41|46.12|43.92|0
1708462200000|2024-02-20 20:50:00|46.38|44.18|46.28|44.08|46.64|44.44|46.17|43.97|0
1708462500000|2024-02-20 20:55:00|46.26|44.06|45.58|43.38|46.56|44.36|45.58|43.38|0
1708462800000|2024-02-20 21:00:00|45.47|43.27|45.93|43.73|45.95|43.75|45.47|43.27|0
1708463100000|2024-02-20 21:05:00|45.9|43.7|46.06|43.86|46.09|43.89|45.9|43.7|0
1708463400000|2024-02-20 21:10:00|46.03|43.83|46.11|43.91|46.14|43.94|46.01|43.81|0
1708463700000|2024-02-20 21:15:00|46.19|43.79|46.21|43.81|46.26|43.86|46.19|43.79|0
1708464000000|2024-02-20 21:20:00|46.19|43.79|46.02|43.62|46.21|43.81|46.02|43.62|0
1708464300000|2024-02-20 21:25:00|45.99|43.59|45.97|43.57|46.02|43.62|45.97|43.57|0
1708464600000|2024-02-20 21:30:00|45.99|43.59|45.88|43.48|46.01|43.61|45.83|43.43|0
1708464900000|2024-02-20 21:35:00|45.86|43.46|45.75|43.35|45.86|43.46|45.75|43.35|0
1708465200000|2024-02-20 21:40:00|45.76|43.36|45.72|43.32|45.78|43.38|45.67|43.27|0
1708465500000|2024-02-20 21:45:00|45.69|43.29|45.72|43.32|45.77|43.37|45.69|43.29|0
1708465800000|2024-02-20 21:50:00|45.75|43.35|45.8|43.4|45.8|43.4|45.72|43.32|0
1708466100000|2024-02-20 21:55:00|45.83|43.43|45.87|43.47|46|43.6|45.83|43.43|0
1708466400000|2024-02-20 22:00:00|45.88|43.48|45.93|43.53|45.93|43.53|45.83|43.43|0
1708466700000|2024-02-20 22:05:00|45.91|43.51|45.89|43.49|45.96|43.56|45.89|43.49|0
1708467000000|2024-02-20 22:10:00|45.92|43.52|45.95|43.55|45.95|43.55|45.92|43.52|0
1708467300000|2024-02-20 22:15:00|45.96|43.56|45.93|43.53|45.96|43.56|45.93|43.53|0
1708467600000|2024-02-20 22:20:00|45.95|43.55|45.99|43.59|45.99|43.59|45.95|43.55|0
1708467900000|2024-02-20 22:25:00|46.02|43.62|46.08|43.68|46.08|43.68|46.02|43.62|0
1708468200000|2024-02-20 22:30:00|46.09|43.69|46.09|43.69|46.11|43.71|46.07|43.67|0
1708468500000|2024-02-20 22:35:00|46.13|43.73|46.09|43.69|46.13|43.73|46.09|43.69|0
1708469100000|2024-02-20 22:45:00|46.07|43.67|46.04|43.64|46.07|43.67|46|43.6|0
1708469400000|2024-02-20 22:50:00|46|43.6|46|43.6|46.01|43.61|45.99|43.59|0
1708469700000|2024-02-20 22:55:00|45.99|43.59|45.93|43.53|46|43.6|45.93|43.53|0
1708470000000|2024-02-20 23:00:00|45.88|43.48|46.02|43.62|46.16|43.76|45.88|43.48|0
1708470300000|2024-02-20 23:05:00|46.01|43.61|46.02|43.62|46.08|43.68|46|43.6|0
1708470600000|2024-02-20 23:10:00|46|43.6|45.89|43.49|46.02|43.62|45.67|43.27|0
1708470900000|2024-02-20 23:15:00|45.91|43.51|45.67|43.27|45.91|43.51|45.6|43.2|0
1708471200000|2024-02-20 23:20:00|45.68|43.28|45.56|43.16|45.74|43.34|45.56|43.16|0
1708471500000|2024-02-20 23:25:00|45.59|43.19|45.53|43.13|45.62|43.22|45.51|43.11|0
1708471800000|2024-02-20 23:30:00|45.51|43.11|45.72|43.32|45.75|43.35|45.51|43.11|0
1708472100000|2024-02-20 23:35:00|45.75|43.35|45.88|43.48|45.88|43.48|45.69|43.29|0
1708472400000|2024-02-20 23:40:00|45.87|43.47|45.93|43.53|45.96|43.56|45.87|43.47|0
1708472700000|2024-02-20 23:45:00|45.96|43.56|46.04|43.64|46.07|43.67|45.93|43.53|0
1708473000000|2024-02-20 23:50:00|46.07|43.67|45.99|43.59|46.07|43.67|45.96|43.56|0
1708473300000|2024-02-20 23:55:00|46|43.6|46.01|43.61|46.01|43.61|45.93|43.53|0
1708473600000|2024-02-21 00:00:00|45.98|43.58|45.98|43.58|46.12|43.72|45.96|43.56|0
1708473900000|2024-02-21 00:05:00|46.01|43.61|45.9|43.5|46.01|43.61|45.79|43.39|0
1708474200000|2024-02-21 00:10:00|45.89|43.49|45.87|43.47|45.91|43.51|45.85|43.45|0
1708474500000|2024-02-21 00:15:00|45.85|43.45|45.93|43.53|45.95|43.55|45.84|43.44|0
1708474800000|2024-02-21 00:20:00|45.95|43.55|45.82|43.42|46.01|43.61|45.79|43.39|0
1708475100000|2024-02-21 00:25:00|45.79|43.39|45.84|43.44|45.87|43.47|45.73|43.33|0
1708475400000|2024-02-21 00:30:00|45.87|43.47|45.92|43.52|46|43.6|45.87|43.47|0
1708475700000|2024-02-21 00:35:00|45.95|43.55|46|43.6|46|43.6|45.95|43.55|0
1708476000000|2024-02-21 00:40:00|45.97|43.57|46.03|43.63|46.04|43.64|45.95|43.55|0
1708476300000|2024-02-21 00:45:00|46.05|43.65|46.05|43.65|46.08|43.68|46.03|43.63|0
1708476600000|2024-02-21 00:50:00|46.08|43.68|46.16|43.76|46.19|43.79|46.05|43.65|0
1708476900000|2024-02-21 00:55:00|46.13|43.73|46.35|43.95|46.38|43.98|46.13|43.73|0
1708477200000|2024-02-21 01:00:00|46.36|43.96|46.49|44.09|46.62|44.22|46.36|43.96|0
1708477500000|2024-02-21 01:05:00|46.47|44.07|46.57|44.17|46.65|44.25|46.46|44.06|0
1708477800000|2024-02-21 01:10:00|46.54|44.14|46.67|44.27|46.73|44.33|46.54|44.14|0
1708478100000|2024-02-21 01:15:00|46.57|44.37|46.52|44.32|46.63|44.43|46.46|44.26|0
1708478400000|2024-02-21 01:20:00|46.55|44.35|46.49|44.29|46.6|44.4|46.49|44.29|0
1708478700000|2024-02-21 01:25:00|46.52|44.32|46.46|44.26|46.54|44.34|46.46|44.26|0
1708479000000|2024-02-21 01:30:00|46.49|44.29|46.6|44.4|46.71|44.51|46.48|44.28|0
1708479300000|2024-02-21 01:35:00|46.57|44.37|46.38|44.18|46.6|44.4|46.38|44.18|0
1708479600000|2024-02-21 01:40:00|46.4|44.2|46.24|44.04|46.46|44.26|46.24|44.04|0
1708479900000|2024-02-21 01:45:00|46.25|44.05|46.4|44.2|46.4|44.2|46.24|44.04|0
1708480200000|2024-02-21 01:50:00|46.39|44.19|46.43|44.23|46.46|44.26|46.35|44.15|0
1708480500000|2024-02-21 01:55:00|46.4|44.2|46.29|44.09|46.4|44.2|46.29|44.09|0
1708480800000|2024-02-21 02:00:00|46.3|44.1|46.21|44.01|46.32|44.12|46.18|43.98|0
1708481100000|2024-02-21 02:05:00|46.23|44.03|46.29|44.09|46.31|44.11|46.21|44.01|0
1708481400000|2024-02-21 02:10:00|46.31|44.11|46.37|44.17|46.37|44.17|46.29|44.09|0
1708481700000|2024-02-21 02:15:00|46.35|44.15|46.28|44.08|46.35|44.15|46.23|44.03|0
1708482000000|2024-02-21 02:20:00|46.31|44.11|46.31|44.11|46.37|44.17|46.28|44.08|0
1708482300000|2024-02-21 02:25:00|46.3|44.1|46.36|44.16|46.39|44.19|46.28|44.08|0
1708482600000|2024-02-21 02:30:00|46.39|44.19|46.42|44.22|46.45|44.25|46.34|44.14|0
1708482900000|2024-02-21 02:35:00|46.39|44.19|46.61|44.41|46.64|44.44|46.39|44.19|0
1708483200000|2024-02-21 02:40:00|46.6|44.4|46.42|44.22|46.6|44.4|46.42|44.22|0
1708483500000|2024-02-21 02:45:00|46.39|44.19|46.39|44.19|46.42|44.22|46.33|44.13|0
1708483800000|2024-02-21 02:50:00|46.41|44.21|46.47|44.27|46.5|44.3|46.39|44.19|0
1708484100000|2024-02-21 02:55:00|46.44|44.24|46.44|44.24|46.52|44.32|46.41|44.21|0
1708484400000|2024-02-21 03:00:00|46.43|44.23|46.47|44.27|46.47|44.27|46.38|44.18|0
1708484700000|2024-02-21 03:05:00|46.49|44.29|46.44|44.24|46.49|44.29|46.41|44.21|0
1708485000000|2024-02-21 03:10:00|46.46|44.26|46.46|44.26|46.49|44.29|46.38|44.18|0
1708485300000|2024-02-21 03:15:00|46.49|44.29|46.46|44.26|46.49|44.29|46.41|44.21|0
1708485600000|2024-02-21 03:20:00|46.49|44.29|46.57|44.37|46.57|44.37|46.46|44.26|0
1708485900000|2024-02-21 03:25:00|46.56|44.36|46.54|44.34|46.57|44.37|46.51|44.31|0
1708486200000|2024-02-21 03:30:00|46.57|44.37|46.46|44.26|46.57|44.37|46.46|44.26|0
1708486500000|2024-02-21 03:35:00|46.48|44.28|46.43|44.23|46.48|44.28|46.43|44.23|0
1708486800000|2024-02-21 03:40:00|46.4|44.2|46.37|44.17|46.4|44.2|46.35|44.15|0
1708487100000|2024-02-21 03:45:00|46.4|44.2|46.37|44.17|46.4|44.2|46.34|44.14|0
1708487400000|2024-02-21 03:50:00|46.34|44.14|46.34|44.14|46.37|44.17|46.32|44.12|0
1708487700000|2024-02-21 03:55:00|46.32|44.12|46.26|44.06|46.32|44.12|46.23|44.03|0
1708488000000|2024-02-21 04:00:00|46.27|44.07|46.26|44.06|46.29|44.09|46.23|44.03|0
1708488300000|2024-02-21 04:05:00|46.23|44.03|46.29|44.09|46.31|44.11|46.23|44.03|0
1708488600000|2024-02-21 04:10:00|46.26|44.06|46.23|44.03|46.28|44.08|46.23|44.03|0
1708488900000|2024-02-21 04:15:00|46.26|44.06|46.2|44|46.26|44.06|46.2|44|0
1708489200000|2024-02-21 04:20:00|46.17|43.97|46.2|44|46.2|44|46.15|43.95|0
1708489500000|2024-02-21 04:25:00|46.23|44.03|46.17|43.97|46.23|44.03|46.17|43.97|0
1708489800000|2024-02-21 04:30:00|46.14|43.94|46.17|43.97|46.2|44|46.14|43.94|0
1708490100000|2024-02-21 04:35:00|46.2|44|46.2|44|46.22|44.02|46.2|44|0
1708490400000|2024-02-21 04:40:00|46.17|43.97|46.19|43.99|46.21|44.01|46.17|43.97|0
1708490700000|2024-02-21 04:45:00|46.17|43.97|46.19|43.99|46.22|44.02|46.17|43.97|0
1708491000000|2024-02-21 04:50:00|46.17|43.97|46.25|44.05|46.25|44.05|46.17|43.97|0
1708491300000|2024-02-21 04:55:00|46.23|44.03|46.25|44.05|46.25|44.05|46.22|44.02|0
1708491600000|2024-02-21 05:00:00|46.22|44.02|46.16|43.96|46.22|44.02|46.14|43.94|0
1708491900000|2024-02-21 05:05:00|46.14|43.94|46.16|43.96|46.16|43.96|46.13|43.93|0
1708492200000|2024-02-21 05:10:00|46.19|43.99|46.24|44.04|46.24|44.04|46.19|43.99|0
1708492500000|2024-02-21 05:15:00|46.21|44.01|46.27|44.07|46.27|44.07|46.21|44.01|0
1708492800000|2024-02-21 05:20:00|46.24|44.04|46.38|44.18|46.38|44.18|46.24|44.04|0
1708493100000|2024-02-21 05:25:00|46.35|44.15|46.27|44.07|46.38|44.18|46.27|44.07|0
1708493400000|2024-02-21 05:30:00|46.24|44.04|46.26|44.06|46.27|44.07|46.1|43.9|0
1708493700000|2024-02-21 05:35:00|46.29|44.09|46.1|43.9|46.29|44.09|46.1|43.9|0
1708494000000|2024-02-21 05:40:00|46.13|43.93|46.1|43.9|46.15|43.95|46.07|43.87|0
1708494300000|2024-02-21 05:45:00|46.07|43.87|46.12|43.92|46.12|43.92|46.07|43.87|0
1708494600000|2024-02-21 05:50:00|46.1|43.9|46.1|43.9|46.12|43.92|46.07|43.87|0
1708494900000|2024-02-21 05:55:00|46.12|43.92|47.94|45.74|47.95|45.75|46.1|43.9|0
1708495200000|2024-02-21 06:00:00|47.92|45.72|47.73|45.53|47.92|45.72|47.7|45.5|0
1708495500000|2024-02-21 06:05:00|47.7|45.5|47.78|45.58|47.81|45.61|47.67|45.47|0
1708495800000|2024-02-21 06:10:00|47.75|45.55|47.92|45.72|47.92|45.72|47.75|45.55|0
1708496100000|2024-02-21 06:15:00|47.9|45.7|47.78|45.58|47.97|45.77|47.75|45.55|0
1708496400000|2024-02-21 06:20:00|47.81|45.61|47.83|45.63|47.92|45.72|47.75|45.55|0
1708496700000|2024-02-21 06:25:00|47.86|45.66|47.89|45.69|47.97|45.77|47.83|45.63|0
1708497000000|2024-02-21 06:30:00|47.86|45.66|47.8|45.6|47.91|45.71|47.78|45.58|0
1708497300000|2024-02-21 06:35:00|47.77|45.57|47.66|45.46|47.8|45.6|47.66|45.46|0
1708497600000|2024-02-21 06:40:00|47.65|45.45|47.63|45.43|47.72|45.52|47.63|45.43|0
1708497900000|2024-02-21 06:45:00|47.66|45.46|47.74|45.54|47.77|45.57|47.66|45.46|0
1708498200000|2024-02-21 06:50:00|47.77|45.57|47.56|45.36|47.77|45.57|47.55|45.35|0
1708498500000|2024-02-21 06:55:00|47.55|45.35|47.55|45.35|47.63|45.43|47.53|45.33|0
1708498800000|2024-02-21 07:00:00|47.57|45.37|47.68|45.48|47.71|45.51|47.55|45.35|0
1708499100000|2024-02-21 07:05:00|47.66|45.46|47.72|45.52|47.77|45.57|47.63|45.43|0
1708499400000|2024-02-21 07:10:00|47.74|45.54|47.79|45.59|47.79|45.59|47.65|45.45|0
1708499700000|2024-02-21 07:15:00|47.82|45.62|47.71|45.51|47.85|45.65|47.68|45.48|0
1708500000000|2024-02-21 07:20:00|47.68|45.48|47.71|45.51|47.76|45.56|47.68|45.48|0
1708500300000|2024-02-21 07:25:00|47.69|45.49|47.54|45.34|47.71|45.51|47.53|45.33|0
1708500600000|2024-02-21 07:30:00|47.51|45.31|47.61|45.41|47.61|45.41|47.48|45.28|0
1708500900000|2024-02-21 07:35:00|47.62|45.42|47.67|45.47|47.68|45.48|47.61|45.41|0
1708501200000|2024-02-21 07:40:00|47.66|45.46|46.58|44.38|47.66|45.46|46.5|44.3|0
1708501500000|2024-02-21 07:45:00|46.6|44.4|46.66|44.46|46.66|44.46|46.55|44.35|0
1708501800000|2024-02-21 07:50:00|46.67|44.47|46.64|44.44|46.69|44.49|46.62|44.42|0
1708502100000|2024-02-21 07:55:00|46.66|44.46|46.71|44.51|46.71|44.51|46.6|44.4|0
1708502400000|2024-02-21 08:00:00|46.68|44.48|46.81|44.61|46.93|44.73|46.68|44.48|0
1708502700000|2024-02-21 08:05:00|46.79|44.59|46.78|44.58|46.83|44.63|46.63|44.43|0
1708503000000|2024-02-21 08:10:00|46.8|44.6|47.09|44.89|47.15|44.95|46.8|44.6|0
1708503300000|2024-02-21 08:15:00|47.15|44.95|47.3|45.1|47.39|45.19|47.08|44.88|0
1708503600000|2024-02-21 08:20:00|47.26|45.06|47.39|45.19|47.5|45.3|47.19|44.99|0
1708503900000|2024-02-21 08:25:00|47.48|45.28|47.64|45.44|47.64|45.44|47.34|45.14|0
1708504200000|2024-02-21 08:30:00|47.63|45.43|47.39|45.19|47.7|45.5|47.39|45.19|0
1708504500000|2024-02-21 08:35:00|47.36|45.16|47.56|45.36|47.58|45.38|47.36|45.16|0
1708504800000|2024-02-21 08:40:00|47.58|45.38|47.47|45.27|47.64|45.44|47.39|45.19|0
1708505100000|2024-02-21 08:45:00|47.5|45.3|47.39|45.19|47.58|45.38|47.25|45.05|0
1708505400000|2024-02-21 08:50:00|47.4|45.2|47.55|45.35|47.55|45.35|47.28|45.08|0
1708505700000|2024-02-21 08:55:00|47.58|45.38|47.83|45.63|47.86|45.66|47.58|45.38|0
1708506000000|2024-02-21 09:00:00|47.8|45.6|47.63|45.43|47.86|45.66|47.52|45.32|0
1708506300000|2024-02-21 09:05:00|47.62|45.42|47.52|45.32|47.69|45.49|47.27|45.07|0
1708506600000|2024-02-21 09:10:00|47.55|45.35|47.6|45.4|47.69|45.49|47.49|45.29|0
1708506900000|2024-02-21 09:15:00|47.63|45.43|47.57|45.37|47.69|45.49|47.55|45.35|0
1708507200000|2024-02-21 09:20:00|47.59|45.39|47.49|45.29|47.59|45.39|47.38|45.18|0
1708507500000|2024-02-21 09:25:00|47.52|45.32|47.66|45.46|47.71|45.51|47.46|45.26|0
1708507800000|2024-02-21 09:30:00|47.68|45.48|47.42|45.22|47.71|45.51|47.4|45.2|0
1708508100000|2024-02-21 09:35:00|47.43|45.23|47.35|45.15|47.46|45.26|47.29|45.09|0
1708508400000|2024-02-21 09:40:00|47.32|45.12|47.32|45.12|47.35|45.15|47.26|45.06|0
1708508700000|2024-02-21 09:45:00|47.35|45.15|47.46|45.26|47.57|45.37|47.35|45.15|0
1708509000000|2024-02-21 09:50:00|47.48|45.28|47.43|45.23|47.54|45.34|47.4|45.2|0
1708509300000|2024-02-21 09:55:00|47.4|45.2|47.43|45.23|47.54|45.34|47.37|45.17|0
1708509600000|2024-02-21 10:00:00|47.4|45.2|47.48|45.28|47.51|45.31|47.4|45.2|0
1708509900000|2024-02-21 10:05:00|47.45|45.25|47.48|45.28|47.48|45.28|47.4|45.2|0
1708510200000|2024-02-21 10:10:00|47.49|45.29|47.34|45.14|47.49|45.29|47.34|45.14|0
1708510500000|2024-02-21 10:15:00|47.31|45.11|47.2|45|47.39|45.19|47.17|44.97|0
1708510800000|2024-02-21 10:20:00|47.17|44.97|47.06|44.86|47.17|44.97|47.03|44.83|0
1708511100000|2024-02-21 10:25:00|47.03|44.83|47.03|44.83|47.03|44.83|46.92|44.72|0
1708511400000|2024-02-21 10:30:00|47.04|44.84|47.28|45.08|47.31|45.11|47.04|44.84|0
1708511700000|2024-02-21 10:35:00|47.29|45.09|47.33|45.13|47.36|45.16|47.19|44.99|0
1708512000000|2024-02-21 10:40:00|47.36|45.16|47.25|45.05|47.39|45.19|47.25|45.05|0
1708512300000|2024-02-21 10:45:00|47.28|45.08|47.19|44.99|47.3|45.1|47.16|44.96|0
1708512600000|2024-02-21 10:50:00|47.16|44.96|47.08|44.88|47.19|44.99|47.02|44.82|0
1708512900000|2024-02-21 10:55:00|46.97|44.77|47.13|44.93|47.13|44.93|46.94|44.74|0
1708513200000|2024-02-21 11:00:00|47.11|44.91|47.13|44.93|47.19|44.99|47.05|44.85|0
1708513500000|2024-02-21 11:05:00|47.12|44.92|47.19|44.99|47.21|45.01|47.08|44.88|0
1708513800000|2024-02-21 11:10:00|47.21|45.01|47.49|45.29|47.55|45.35|47.13|44.93|0
1708514100000|2024-02-21 11:15:00|47.46|45.26|47.46|45.26|47.46|45.26|47.3|45.1|0
1708514400000|2024-02-21 11:20:00|47.49|45.29|47.49|45.29|47.6|45.4|47.46|45.26|0
1708514700000|2024-02-21 11:25:00|47.52|45.32|47.46|45.26|47.52|45.32|47.38|45.18|0
1708515000000|2024-02-21 11:30:00|47.49|45.29|47.43|45.23|47.5|45.3|47.37|45.17|0
1708515300000|2024-02-21 11:35:00|47.44|45.24|47.34|45.14|47.61|45.41|47.34|45.14|0
1708515600000|2024-02-21 11:40:00|47.37|45.17|47.59|45.39|47.62|45.42|47.32|45.12|0
1708515900000|2024-02-21 11:45:00|47.57|45.37|47.54|45.34|47.57|45.37|47.34|45.14|0
1708516200000|2024-02-21 11:50:00|47.51|45.31|46.92|44.72|47.52|45.32|46.63|44.43|0
1708516500000|2024-02-21 11:55:00|46.94|44.74|46.89|44.69|47|44.8|46.89|44.69|0
1708516800000|2024-02-21 12:00:00|46.91|44.71|46.94|44.74|47|44.8|46.8|44.6|0
1708517100000|2024-02-21 12:05:00|46.96|44.76|47.09|44.89|47.33|45.13|46.94|44.74|0
1708517400000|2024-02-21 12:10:00|47.11|44.91|46.69|44.49|47.11|44.91|46.69|44.49|0
1708517700000|2024-02-21 12:15:00|46.68|44.48|46.63|44.43|46.69|44.49|46.5|44.3|0
1708518000000|2024-02-21 12:20:00|46.66|44.46|46.74|44.54|46.88|44.68|46.61|44.41|0
1708518300000|2024-02-21 12:25:00|46.77|44.57|46.77|44.57|46.8|44.6|46.63|44.43|0
1708518600000|2024-02-21 12:30:00|46.8|44.6|46.85|44.65|46.96|44.76|46.71|44.51|0
1708518900000|2024-02-21 12:35:00|46.88|44.68|47.04|44.84|47.13|44.93|46.85|44.65|0
1708519200000|2024-02-21 12:40:00|47.02|44.82|47.04|44.84|47.13|44.93|46.93|44.73|0
1708519500000|2024-02-21 12:45:00|47.01|44.81|47.35|45.15|47.37|45.17|46.96|44.76|0
1708519800000|2024-02-21 12:50:00|47.37|45.17|47.51|45.31|47.57|45.37|47.36|45.16|0
1708520100000|2024-02-21 12:55:00|47.48|45.28|47.45|45.25|47.54|45.34|47.4|45.2|0
1708520400000|2024-02-21 13:00:00|47.4|45.2|47.15|44.95|47.43|45.23|47.09|44.89|0
1708520700000|2024-02-21 13:05:00|47.12|44.92|47.23|45.03|47.31|45.11|47.09|44.89|0
1708521000000|2024-02-21 13:10:00|47.24|45.04|47.28|45.08|47.31|45.11|47.17|44.97|0
1708521300000|2024-02-21 13:15:00|47.26|45.06|47.23|45.03|47.31|45.11|47.12|44.92|0
1708521600000|2024-02-21 13:20:00|47.25|45.05|47.42|45.22|47.48|45.28|47.25|45.05|0
1708521900000|2024-02-21 13:25:00|47.39|45.19|47.56|45.36|47.59|45.39|47.28|45.08|0
1708522200000|2024-02-21 13:30:00|47.59|45.39|47.64|45.44|47.7|45.5|47.47|45.27|0
1708522500000|2024-02-21 13:35:00|47.61|45.41|47.39|45.19|47.67|45.47|47.36|45.16|0
1708522800000|2024-02-21 13:40:00|47.36|45.16|47.25|45.05|47.5|45.3|47.22|45.02|0
1708523100000|2024-02-21 13:45:00|47.3|45.1|47.3|45.1|47.54|45.34|47.26|45.06|0
1708523400000|2024-02-21 13:50:00|47.28|45.08|47.25|45.05|47.5|45.3|47.22|45.02|0
1708523700000|2024-02-21 13:55:00|47.26|45.06|47.11|44.91|47.33|45.13|47.11|44.91|0
1708524000000|2024-02-21 14:00:00|47.09|44.89|46.99|44.79|47.24|45.04|46.99|44.79|0
1708524300000|2024-02-21 14:05:00|47.02|44.82|46.95|44.75|47.05|44.85|46.86|44.66|0
1708524600000|2024-02-21 14:10:00|46.94|44.74|46.87|44.67|47.02|44.82|46.85|44.65|0
1708524900000|2024-02-21 14:15:00|46.91|44.71|47.02|44.82|47.13|44.93|46.91|44.71|0
1708525200000|2024-02-21 14:20:00|47.05|44.85|47.24|45.04|47.24|45.04|47.03|44.83|0
1708525500000|2024-02-21 14:25:00|47.27|45.07|47.13|44.93|47.35|45.15|47.04|44.84|0
1708525800000|2024-02-21 14:30:00|47.18|44.98|46.95|44.75|47.54|45.34|46.9|44.7|0
1708526100000|2024-02-21 14:35:00|46.92|44.72|46.9|44.7|47.29|45.09|46.82|44.62|0
1708526400000|2024-02-21 14:40:00|46.93|44.73|47.32|45.12|47.4|45.2|46.85|44.65|0
1708526700000|2024-02-21 14:45:00|47.34|45.14|47.43|45.23|47.65|45.45|47.18|44.98|0
1708527000000|2024-02-21 14:50:00|47.4|45.2|47.37|45.17|47.51|45.31|47.12|44.92|0
1708527300000|2024-02-21 14:55:00|47.29|45.09|47.26|45.06|47.4|45.2|47.08|44.88|0
1708527600000|2024-02-21 15:00:00|47.28|45.08|46.46|44.26|47.34|45.14|46.37|44.17|0
1708527900000|2024-02-21 15:05:00|46.48|44.28|46.26|44.06|47.15|44.95|46.23|44.03|0
1708528200000|2024-02-21 15:10:00|46.31|44.11|46.47|44.27|46.47|44.27|46.2|44|0
1708528500000|2024-02-21 15:15:00|46.53|44.33|46.28|44.08|46.53|44.33|46.09|43.89|0
1708528800000|2024-02-21 15:20:00|46.31|44.11|46.33|44.13|46.42|44.22|46.2|44|0
1708529100000|2024-02-21 15:25:00|46.31|44.11|46.8|44.6|46.8|44.6|46.28|44.08|0
1708529400000|2024-02-21 15:30:00|46.77|44.57|46.97|44.77|47.11|44.91|46.77|44.57|0
1708529700000|2024-02-21 15:35:00|46.99|44.79|46.8|44.6|47.08|44.88|46.72|44.52|0
1708530000000|2024-02-21 15:40:00|46.88|44.68|47.02|44.82|47.07|44.87|46.63|44.43|0
1708530300000|2024-02-21 15:45:00|46.99|44.79|46.71|44.51|47.16|44.96|46.66|44.46|0
1708530600000|2024-02-21 15:50:00|46.69|44.49|46.74|44.54|46.88|44.68|46.66|44.46|0
1708530900000|2024-02-21 15:55:00|46.77|44.57|46.93|44.73|46.93|44.73|46.68|44.48|0
1708531200000|2024-02-21 16:00:00|46.9|44.7|46.79|44.59|46.9|44.7|46.54|44.34|0
1708531500000|2024-02-21 16:05:00|46.82|44.62|46.24|44.04|46.9|44.7|46.13|43.93|0
1708531800000|2024-02-21 16:10:00|46.27|44.07|45.89|43.69|46.61|44.41|45.86|43.66|0
1708532100000|2024-02-21 16:15:00|45.86|43.66|46|43.8|46.19|43.99|45.86|43.66|0
1708532400000|2024-02-21 16:20:00|45.97|43.77|46.02|43.82|46.05|43.85|45.91|43.71|0
1708532700000|2024-02-21 16:25:00|46.05|43.85|46.35|44.15|46.4|44.2|45.99|43.79|0
1708533000000|2024-02-21 16:30:00|46.32|44.12|46.46|44.26|46.54|44.34|46.27|44.07|0
1708533300000|2024-02-21 16:35:00|46.43|44.23|46.45|44.25|46.65|44.45|46.26|44.06|0
1708533600000|2024-02-21 16:40:00|46.48|44.28|46.34|44.14|46.59|44.39|46.32|44.12|0
1708533900000|2024-02-21 16:45:00|46.32|44.12|46.34|44.14|46.56|44.36|46.32|44.12|0
1708534200000|2024-02-21 16:50:00|46.32|44.12|46.12|43.92|46.32|44.12|46.1|43.9|0
1708534500000|2024-02-21 16:55:00|46.1|43.9|46.12|43.92|46.18|43.98|45.99|43.79|0
1708534800000|2024-02-21 17:00:00|46.15|43.95|46.56|44.36|46.56|44.36|46.07|43.87|0
1708535100000|2024-02-21 17:05:00|46.59|44.39|46.55|44.35|47.17|44.97|46.13|43.93|0
1708535400000|2024-02-21 17:10:00|46.52|44.32|46.74|44.54|46.88|44.68|46.52|44.32|0
1708535700000|2024-02-21 17:15:00|46.71|44.51|46.52|44.32|46.82|44.62|46.49|44.29|0
1708536000000|2024-02-21 17:20:00|46.49|44.29|46.52|44.32|46.68|44.48|46.38|44.18|0
1708536300000|2024-02-21 17:25:00|46.54|44.34|46.71|44.51|46.76|44.56|46.52|44.32|0
1708536600000|2024-02-21 17:30:00|46.65|44.45|46.82|44.62|46.85|44.65|46.6|44.4|0
1708536900000|2024-02-21 17:35:00|46.79|44.59|46.62|44.42|46.85|44.65|46.59|44.39|0
1708537200000|2024-02-21 17:40:00|46.65|44.45|47.01|44.81|47.23|45.03|46.62|44.42|0
1708537500000|2024-02-21 17:45:00|47|44.8|46.88|44.68|47.24|45.04|46.82|44.62|0
1708537800000|2024-02-21 17:50:00|46.85|44.65|46.65|44.45|46.87|44.67|46.6|44.4|0
1708538100000|2024-02-21 17:55:00|46.6|44.4|46.54|44.34|46.74|44.54|46.46|44.26|0
1708538400000|2024-02-21 18:00:00|46.49|44.29|47.26|45.06|47.79|45.59|46.49|44.29|0
1708538700000|2024-02-21 18:05:00|47.4|45.2|46.92|44.72|47.4|45.2|46.89|44.69|0
1708539000000|2024-02-21 18:10:00|46.95|44.75|46.67|44.47|46.95|44.75|46.51|44.31|0
1708539300000|2024-02-21 18:15:00|46.62|44.42|46.51|44.31|46.65|44.45|46.29|44.09|0
1708539600000|2024-02-21 18:20:00|46.48|44.28|46.53|44.33|46.76|44.56|46.45|44.25|0
1708539900000|2024-02-21 18:25:00|46.56|44.36|46.81|44.61|46.89|44.69|46.56|44.36|0
1708540200000|2024-02-21 18:30:00|46.78|44.58|46.86|44.66|47|44.8|46.59|44.39|0
1708540500000|2024-02-21 18:35:00|46.85|44.65|46.72|44.52|46.85|44.65|46.56|44.36|0
1708540800000|2024-02-21 18:40:00|46.7|44.5|46.72|44.52|46.86|44.66|46.58|44.38|0
1708541100000|2024-02-21 18:45:00|46.75|44.55|46.53|44.33|46.75|44.55|46.5|44.3|0
1708541400000|2024-02-21 18:50:00|46.56|44.36|46.8|44.6|46.83|44.63|46.5|44.3|0
1708541700000|2024-02-21 18:55:00|46.77|44.57|46.73|44.53|46.89|44.69|46.53|44.33|0
1708542000000|2024-02-21 19:00:00|46.83|44.63|46.33|44.13|47.38|45.18|45.95|43.75|0
1708542300000|2024-02-21 19:05:00|46.39|44.19|46.3|44.1|46.58|44.38|46.17|43.97|0
1708542600000|2024-02-21 19:10:00|46.28|44.08|46.66|44.46|46.69|44.49|46.19|43.99|0
1708542900000|2024-02-21 19:15:00|46.77|44.57|47.32|45.12|47.37|45.17|46.36|44.16|0
1708543200000|2024-02-21 19:20:00|47.33|45.13|47.95|45.75|47.95|45.75|47.16|44.96|0
1708543500000|2024-02-21 19:25:00|47.98|45.78|47.9|45.7|48.37|46.17|47.69|45.49|0
1708543800000|2024-02-21 19:30:00|47.86|45.66|48.09|45.89|48.2|46|47.8|45.6|0
1708544100000|2024-02-21 19:35:00|48.11|45.91|48.4|46.2|48.6|46.4|47.97|45.77|0
1708544400000|2024-02-21 19:40:00|48.45|46.25|48.68|46.48|48.77|46.57|48.4|46.2|0
1708544700000|2024-02-21 19:45:00|48.65|46.45|48.28|46.08|48.76|46.56|48.22|46.02|0
1708545000000|2024-02-21 19:50:00|48.22|46.02|48.14|45.94|48.34|46.14|48.14|45.94|0
1708545300000|2024-02-21 19:55:00|48.17|45.97|47.99|45.79|48.21|46.01|47.85|45.65|0
1708545600000|2024-02-21 20:00:00|48.02|45.82|48.33|46.13|48.33|46.13|47.94|45.74|0
1708545900000|2024-02-21 20:05:00|48.3|46.1|48.53|46.33|48.56|46.36|48.28|46.08|0
1708546200000|2024-02-21 20:10:00|48.5|46.3|48.5|46.3|48.7|46.5|48.44|46.24|0
1708546500000|2024-02-21 20:15:00|48.64|46.44|48.64|46.44|48.93|46.73|48.22|46.02|0
1708546800000|2024-02-21 20:20:00|48.58|46.38|48.7|46.5|49.13|46.93|48.58|46.38|0
1708547100000|2024-02-21 20:25:00|48.73|46.53|48.18|45.98|48.73|46.53|48.07|45.87|0
1708547400000|2024-02-21 20:30:00|48.16|45.96|47.4|45.2|48.16|45.96|47.31|45.11|0
1708547700000|2024-02-21 20:35:00|47.37|45.17|46.54|44.34|47.37|45.17|46.32|44.12|0
1708548000000|2024-02-21 20:40:00|46.48|44.28|46.24|44.04|46.51|44.31|45.97|43.77|0
1708548300000|2024-02-21 20:45:00|46.26|44.06|45.49|43.29|46.4|44.2|45.4|43.2|0
1708548600000|2024-02-21 20:50:00|45.38|43.18|44.76|42.56|45.4|43.2|44.68|42.48|0
1708548900000|2024-02-21 20:55:00|44.57|42.37|44.8|42.6|45.39|43.19|44.28|42.08|0
1708549200000|2024-02-21 21:00:00|44.78|42.58|44.99|42.79|45.18|42.98|44.64|42.44|0
1708549500000|2024-02-21 21:05:00|45.01|42.81|45.23|43.03|45.23|43.03|44.96|42.76|0
1708549800000|2024-02-21 21:10:00|45.2|43|45.15|42.95|45.39|43.19|45.07|42.87|0
1708550100000|2024-02-21 21:15:00|45.17|42.77|45.19|42.79|45.23|42.83|45.03|42.63|0
1708550400000|2024-02-21 21:20:00|45.22|42.82|45.19|42.79|47.32|44.92|43.11|40.71|0
1708550700000|2024-02-21 21:25:00|44.95|42.55|43.05|40.65|45.22|42.82|42.89|40.49|0
1708551000000|2024-02-21 21:30:00|42.97|40.57|43.05|40.65|43.19|40.79|42.4|40|0
1708551300000|2024-02-21 21:35:00|43.1|40.7|42.99|40.59|43.61|41.21|42.99|40.59|0
1708551600000|2024-02-21 21:40:00|42.94|40.54|42.38|39.98|44.53|42.13|42.32|39.92|0
1708551900000|2024-02-21 21:45:00|42.3|39.9|42.33|39.93|42.41|40.01|42.11|39.71|0
1708552200000|2024-02-21 21:50:00|42.3|39.9|42.29|39.89|42.51|40.11|42.16|39.76|0
1708552500000|2024-02-21 21:55:00|42.33|39.93|41.94|39.54|42.43|40.03|41.89|39.49|0
1708552800000|2024-02-21 22:00:00|41.93|39.53|41.8|39.4|41.96|39.56|41.8|39.4|0
1708553100000|2024-02-21 22:05:00|41.78|39.38|41.79|39.39|41.79|39.39|41.63|39.23|0
1708553400000|2024-02-21 22:10:00|41.81|39.41|41.98|39.58|42|39.6|41.8|39.4|0
1708553700000|2024-02-21 22:15:00|41.99|39.59|42.13|39.73|42.16|39.76|41.95|39.55|0
1708554000000|2024-02-21 22:20:00|42.14|39.74|42.03|39.63|42.16|39.76|42.02|39.62|0
1708554300000|2024-02-21 22:25:00|42.06|39.66|42.08|39.68|42.12|39.72|42.03|39.63|0
1708554600000|2024-02-21 22:30:00|42.05|39.65|41.87|39.47|42.06|39.66|41.8|39.4|0
1708554900000|2024-02-21 22:35:00|41.86|39.46|41.94|39.54|41.94|39.54|41.84|39.44|0
1708555200000|2024-02-21 22:40:00|41.93|39.53|41.83|39.43|41.94|39.54|41.77|39.37|0
1708555500000|2024-02-21 22:45:00|41.84|39.44|41.81|39.41|41.85|39.45|41.77|39.37|0
1708555800000|2024-02-21 22:50:00|41.79|39.39|41.88|39.48|41.92|39.52|41.77|39.37|0
1708556100000|2024-02-21 22:55:00|41.91|39.51|41.85|39.45|41.95|39.55|41.79|39.39|0
1708556400000|2024-02-21 23:00:00|41.7|39.3|42.01|39.61|42.11|39.71|41.68|39.28|0
1708556700000|2024-02-21 23:05:00|42.04|39.64|42.1|39.7|42.19|39.79|42.04|39.64|0
1708557000000|2024-02-21 23:10:00|42.09|39.69|41.99|39.59|42.14|39.74|41.91|39.51|0
1708557300000|2024-02-21 23:15:00|42|39.6|41.63|39.23|42.01|39.61|41.63|39.23|0
1708557600000|2024-02-21 23:20:00|41.65|39.25|41.63|39.23|41.76|39.36|41.63|39.23|0
1708557900000|2024-02-21 23:25:00|41.66|39.26|41.86|39.46|41.86|39.46|41.65|39.25|0
1708558200000|2024-02-21 23:30:00|41.83|39.43|42.08|39.68|42.08|39.68|41.82|39.42|0
1708558500000|2024-02-21 23:35:00|42.11|39.71|42.23|39.83|42.27|39.87|42.03|39.63|0
1708558800000|2024-02-21 23:40:00|42.18|39.78|41.9|39.5|42.18|39.78|41.83|39.43|0
1708559100000|2024-02-21 23:45:00|41.93|39.53|41.77|39.37|41.93|39.53|41.75|39.35|0
1708559400000|2024-02-21 23:50:00|41.78|39.38|41.8|39.4|41.88|39.48|41.78|39.38|0
1708559700000|2024-02-21 23:55:00|41.83|39.43|41.65|39.25|41.85|39.45|41.65|39.25|0
1708560000000|2024-02-22 00:00:00|41.63|39.23|41.43|39.03|41.71|39.31|41.32|38.92|0
1708560300000|2024-02-22 00:05:00|41.38|38.98|41.15|38.75|41.43|39.03|41.15|38.75|0
1708560600000|2024-02-22 00:10:00|41.18|38.78|41.2|38.8|41.32|38.92|41.1|38.7|0
1708560900000|2024-02-22 00:15:00|41.18|38.78|40.98|38.58|41.35|38.95|40.98|38.58|0
1708561200000|2024-02-22 00:20:00|41|38.6|41|38.6|41.05|38.65|40.95|38.55|0
1708561500000|2024-02-22 00:25:00|40.98|38.58|41|38.6|41.1|38.7|40.95|38.55|0
1708561800000|2024-02-22 00:30:00|41.03|38.63|41.07|38.67|41.15|38.75|41|38.6|0
1708562100000|2024-02-22 00:35:00|41.09|38.69|40.8|38.4|41.1|38.7|40.8|38.4|0
1708562400000|2024-02-22 00:40:00|40.83|38.43|40.73|38.33|40.88|38.48|40.73|38.33|0
1708562700000|2024-02-22 00:45:00|40.75|38.35|40.51|38.11|40.78|38.38|40.48|38.08|0
1708563000000|2024-02-22 00:50:00|40.53|38.13|40.46|38.06|40.53|38.13|40.26|37.86|0
1708563300000|2024-02-22 00:55:00|40.43|38.03|40.51|38.11|40.55|38.15|40.34|37.94|0
1708563600000|2024-02-22 01:00:00|40.48|38.08|40.58|38.18|40.6|38.2|40.41|38.01|0
1708563900000|2024-02-22 01:05:00|40.55|38.15|40.58|38.18|40.6|38.2|40.5|38.1|0
1708564200000|2024-02-22 01:10:00|40.55|38.15|40.45|38.05|40.61|38.21|40.43|38.03|0
1708564500000|2024-02-22 01:15:00|40.35|38.15|39.63|37.43|40.38|38.18|39.59|37.39|0
1708564800000|2024-02-22 01:20:00|39.66|37.46|39.78|37.58|39.78|37.58|39.61|37.41|0
1708565100000|2024-02-22 01:25:00|39.75|37.55|39.73|37.53|39.8|37.6|39.68|37.48|0
1708565400000|2024-02-22 01:30:00|39.7|37.5|39.56|37.36|39.7|37.5|39.54|37.34|0
1708565700000|2024-02-22 01:35:00|39.58|37.38|39.65|37.45|39.7|37.5|39.56|37.36|0
1708566000000|2024-02-22 01:40:00|39.68|37.48|39.8|37.6|39.82|37.62|39.62|37.42|0
1708566300000|2024-02-22 01:45:00|39.77|37.57|39.8|37.6|39.8|37.6|39.75|37.55|0
1708566600000|2024-02-22 01:50:00|39.81|37.61|39.92|37.72|39.96|37.76|39.81|37.61|0
1708566900000|2024-02-22 01:55:00|39.93|37.73|40.11|37.91|40.13|37.93|39.92|37.72|0
1708567200000|2024-02-22 02:00:00|40.08|37.88|40.11|37.91|40.13|37.93|40.04|37.84|0
1708567500000|2024-02-22 02:05:00|40.13|37.93|40.13|37.93|40.16|37.96|40.08|37.88|0
1708567800000|2024-02-22 02:10:00|40.15|37.95|40.23|38.03|40.32|38.12|40.15|37.95|0
1708568100000|2024-02-22 02:15:00|40.24|38.04|40.1|37.9|40.25|38.05|40.1|37.9|0
1708568400000|2024-02-22 02:20:00|40.12|37.92|40.15|37.95|40.2|38|40.1|37.9|0
1708568700000|2024-02-22 02:25:00|40.18|37.98|40.1|37.9|40.18|37.98|40.03|37.83|0
1708569000000|2024-02-22 02:30:00|40.11|37.91|40.02|37.82|40.11|37.91|40.02|37.82|0
1708569300000|2024-02-22 02:35:00|40.03|37.83|40.03|37.83|40.03|37.83|39.95|37.75|0
1708569600000|2024-02-22 02:40:00|40|37.8|40|37.8|40.05|37.85|39.92|37.72|0
1708569900000|2024-02-22 02:45:00|40.03|37.83|39.93|37.73|40.05|37.85|39.83|37.63|0
1708570200000|2024-02-22 02:50:00|39.9|37.7|39.85|37.65|39.9|37.7|39.85|37.65|0
1708570500000|2024-02-22 02:55:00|39.83|37.63|39.8|37.6|39.87|37.67|39.8|37.6|0
1708570800000|2024-02-22 03:00:00|39.78|37.58|39.78|37.58|39.85|37.65|39.73|37.53|0
1708571100000|2024-02-22 03:05:00|39.8|37.6|39.8|37.6|39.83|37.63|39.77|37.57|0
1708571400000|2024-02-22 03:10:00|39.78|37.58|39.73|37.53|39.79|37.59|39.73|37.53|0
1708571700000|2024-02-22 03:15:00|39.75|37.55|39.82|37.62|39.82|37.62|39.7|37.5|0
1708572000000|2024-02-22 03:20:00|39.81|37.61|39.85|37.65|39.87|37.67|39.8|37.6|0
1708572300000|2024-02-22 03:25:00|39.86|37.66|39.89|37.69|39.94|37.74|39.85|37.65|0
1708572600000|2024-02-22 03:30:00|39.92|37.72|39.92|37.72|39.94|37.74|39.85|37.65|0
1708572900000|2024-02-22 03:35:00|39.94|37.74|39.94|37.74|39.94|37.74|39.89|37.69|0
1708573200000|2024-02-22 03:40:00|39.92|37.72|39.89|37.69|39.94|37.74|39.89|37.69|0
1708573500000|2024-02-22 03:45:00|39.87|37.67|39.91|37.71|39.91|37.71|39.84|37.64|0
1708573800000|2024-02-22 03:50:00|39.9|37.7|39.89|37.69|39.94|37.74|39.84|37.64|0
1708574100000|2024-02-22 03:55:00|39.9|37.7|39.89|37.69|39.94|37.74|39.89|37.69|0
1708574400000|2024-02-22 04:00:00|39.91|37.71|39.86|37.66|39.94|37.74|39.84|37.64|0
1708574700000|2024-02-22 04:05:00|39.87|37.67|39.89|37.69|39.93|37.73|39.86|37.66|0
1708575000000|2024-02-22 04:10:00|39.86|37.66|39.81|37.61|39.86|37.66|39.81|37.61|0
1708575300000|2024-02-22 04:15:00|39.79|37.59|39.79|37.59|39.79|37.59|39.74|37.54|0
1708575600000|2024-02-22 04:20:00|39.81|37.61|39.82|37.62|39.91|37.71|39.81|37.61|0
1708575900000|2024-02-22 04:25:00|39.83|37.63|39.78|37.58|39.86|37.66|39.76|37.56|0
1708576200000|2024-02-22 04:30:00|39.81|37.61|39.81|37.61|39.83|37.63|39.78|37.58|0
1708576500000|2024-02-22 04:35:00|39.78|37.58|39.73|37.53|39.81|37.61|39.69|37.49|0
1708576800000|2024-02-22 04:40:00|39.71|37.51|39.66|37.46|39.73|37.53|39.66|37.46|0
1708577100000|2024-02-22 04:45:00|39.68|37.48|39.68|37.48|39.7|37.5|39.66|37.46|0
1708577400000|2024-02-22 04:50:00|39.66|37.46|39.66|37.46|39.68|37.48|39.66|37.46|0
1708578000000|2024-02-22 05:00:00|39.67|37.47|39.68|37.48|39.73|37.53|39.66|37.46|0
1708578300000|2024-02-22 05:05:00|39.66|37.46|39.7|37.5|39.7|37.5|39.66|37.46|0
1708578600000|2024-02-22 05:10:00|39.73|37.53|39.68|37.48|39.77|37.57|39.68|37.48|0
1708578900000|2024-02-22 05:15:00|39.7|37.5|39.65|37.45|39.7|37.5|39.65|37.45|0
1708579200000|2024-02-22 05:20:00|39.67|37.47|39.68|37.48|39.68|37.48|39.65|37.45|0
1708579500000|2024-02-22 05:25:00|39.66|37.46|39.58|37.38|39.68|37.48|39.56|37.36|0
1708579800000|2024-02-22 05:30:00|39.59|37.39|39.65|37.45|39.72|37.52|39.58|37.38|0
1708580100000|2024-02-22 05:35:00|39.66|37.46|39.53|37.33|39.66|37.46|39.51|37.31|0
1708580400000|2024-02-22 05:40:00|39.54|37.34|39.5|37.3|39.55|37.35|39.48|37.28|0
1708580700000|2024-02-22 05:45:00|39.53|37.33|39.5|37.3|39.53|37.33|39.34|37.14|0
1708581000000|2024-02-22 05:50:00|39.53|37.33|39.62|37.42|39.65|37.45|39.53|37.33|0
1708581300000|2024-02-22 05:55:00|39.65|37.45|39.64|37.44|39.81|37.61|39.64|37.44|0
1708581600000|2024-02-22 06:00:00|39.67|37.47|39.64|37.44|39.72|37.52|39.62|37.42|0
1708581900000|2024-02-22 06:05:00|39.67|37.47|39.64|37.44|39.69|37.49|39.62|37.42|0
1708582200000|2024-02-22 06:10:00|39.67|37.47|39.59|37.39|39.67|37.47|39.59|37.39|0
1708582500000|2024-02-22 06:15:00|39.62|37.42|39.54|37.34|39.62|37.42|39.54|37.34|0
1708582800000|2024-02-22 06:20:00|39.57|37.37|39.57|37.37|39.59|37.39|39.54|37.34|0
1708583100000|2024-02-22 06:25:00|39.54|37.34|39.47|37.27|39.54|37.34|39.47|37.27|0
1708583400000|2024-02-22 06:30:00|39.48|37.28|39.35|37.15|39.49|37.29|39.33|37.13|0
1708583700000|2024-02-22 06:35:00|39.37|37.17|39.21|37.01|39.42|37.22|39.21|37.01|0
1708584000000|2024-02-22 06:40:00|39.23|37.03|40.9|38.7|40.96|38.76|39.09|36.89|0
1708584300000|2024-02-22 06:45:00|40.91|38.71|40.94|38.74|40.99|38.79|40.88|38.68|0
1708584600000|2024-02-22 06:50:00|40.91|38.71|40.81|38.61|40.91|38.71|40.74|38.54|0
1708584900000|2024-02-22 06:55:00|40.76|38.56|40.74|38.54|40.81|38.61|40.74|38.54|0
1708585200000|2024-02-22 07:00:00|40.81|38.61|40.86|38.66|40.88|38.68|40.79|38.59|0
1708585500000|2024-02-22 07:05:00|40.88|38.68|40.86|38.66|40.91|38.71|40.81|38.61|0
1708585800000|2024-02-22 07:10:00|40.83|38.63|40.91|38.71|40.95|38.75|40.81|38.61|0
1708586100000|2024-02-22 07:15:00|40.88|38.68|40.93|38.73|40.95|38.75|40.81|38.61|0
1708586400000|2024-02-22 07:20:00|40.95|38.75|40.88|38.68|40.95|38.75|40.85|38.65|0
1708586700000|2024-02-22 07:25:00|40.9|38.7|40.83|38.63|40.9|38.7|40.81|38.61|0
1708587000000|2024-02-22 07:30:00|40.8|38.6|40.85|38.65|40.89|38.69|40.78|38.58|0
1708587300000|2024-02-22 07:35:00|40.87|38.67|40.78|38.58|40.9|38.7|40.78|38.58|0
1708587600000|2024-02-22 07:40:00|40.8|38.6|40.78|38.58|40.8|38.6|40.73|38.53|0
1708587900000|2024-02-22 07:45:00|40.8|38.6|40.53|38.33|40.8|38.6|40.53|38.33|0
1708588200000|2024-02-22 07:50:00|40.52|38.32|40.48|38.28|40.57|38.37|40.46|38.26|0
1708588500000|2024-02-22 07:55:00|40.51|38.31|40.48|38.28|40.51|38.31|40.41|38.21|0
1708588800000|2024-02-22 08:00:00|40.44|38.24|40.15|37.95|40.46|38.26|40.12|37.92|0
1708589100000|2024-02-22 08:05:00|40.16|37.96|39.62|37.42|40.19|37.99|39.6|37.4|0
1708589400000|2024-02-22 08:10:00|39.6|37.4|39.53|37.33|39.67|37.47|39.47|37.27|0
1708589700000|2024-02-22 08:15:00|39.55|37.35|39.2|37|39.62|37.42|39.17|36.97|0
1708590000000|2024-02-22 08:20:00|39.17|36.97|40.29|38.09|40.29|38.09|39.17|36.97|0
1708590300000|2024-02-22 08:25:00|40.31|38.11|38.7|36.5|40.36|38.16|38.69|36.49|0
1708590600000|2024-02-22 08:30:00|38.76|36.56|38.9|36.7|38.92|36.72|38.64|36.44|0
1708590900000|2024-02-22 08:35:00|38.92|36.72|38.94|36.74|38.99|36.79|38.87|36.67|0
1708591200000|2024-02-22 08:40:00|38.96|36.76|38.99|36.79|39.1|36.9|38.94|36.74|0
1708591500000|2024-02-22 08:45:00|39.01|36.81|39.01|36.81|39.03|36.83|38.91|36.71|0
1708591800000|2024-02-22 08:50:00|38.99|36.79|38.96|36.76|39|36.8|38.85|36.65|0
1708592100000|2024-02-22 08:55:00|38.98|36.78|38.98|36.78|39.01|36.81|38.91|36.71|0
1708592400000|2024-02-22 09:00:00|39.01|36.81|39.1|36.9|39.46|37.26|39.01|36.81|0
1708592700000|2024-02-22 09:05:00|39.09|36.89|39|36.8|39.12|36.92|38.91|36.71|0
1708593000000|2024-02-22 09:10:00|39.03|36.83|39.1|36.9|39.1|36.9|38.91|36.71|0
1708593300000|2024-02-22 09:15:00|39.07|36.87|39.43|37.23|39.43|37.23|39.07|36.87|0
1708593600000|2024-02-22 09:20:00|39.41|37.21|39.61|37.41|39.68|37.48|39.26|37.06|0
1708593900000|2024-02-22 09:25:00|39.64|37.44|39.52|37.32|39.66|37.46|39.47|37.27|0
1708594200000|2024-02-22 09:30:00|39.45|37.25|39.28|37.08|39.49|37.29|39.28|37.08|0
1708594500000|2024-02-22 09:35:00|39.3|37.1|39.09|36.89|39.37|37.17|39.09|36.89|0
1708594800000|2024-02-22 09:40:00|39.12|36.92|39.21|37.01|39.23|37.03|39.07|36.87|0
1708595100000|2024-02-22 09:45:00|39.23|37.03|39.16|36.96|39.25|37.05|39.11|36.91|0
1708595400000|2024-02-22 09:50:00|39.18|36.98|39.16|36.96|39.21|37.01|39.04|36.84|0
1708595700000|2024-02-22 09:55:00|39.18|36.98|39.16|36.96|39.21|37.01|39.04|36.84|0
1708596000000|2024-02-22 10:00:00|39.13|36.93|39.18|36.98|39.23|37.03|39.06|36.86|0
1708596300000|2024-02-22 10:05:00|39.16|36.96|39.07|36.87|39.16|36.96|39.01|36.81|0
1708596600000|2024-02-22 10:10:00|39.06|36.86|39.06|36.86|39.11|36.91|39.04|36.84|0
1708596900000|2024-02-22 10:15:00|39.04|36.84|39.18|36.98|39.2|37|39.03|36.83|0
1708597200000|2024-02-22 10:20:00|39.17|36.97|39.27|37.07|39.27|37.07|39.15|36.95|0
1708597500000|2024-02-22 10:25:00|39.25|37.05|39.17|36.97|39.29|37.09|39.15|36.95|0
1708597800000|2024-02-22 10:30:00|39.15|36.95|38.99|36.79|39.15|36.95|38.99|36.79|0
1708598100000|2024-02-22 10:35:00|39.01|36.81|38.94|36.74|39.13|36.93|38.89|36.69|0
1708598400000|2024-02-22 10:40:00|38.96|36.76|38.77|36.57|38.96|36.76|38.77|36.57|0
1708598700000|2024-02-22 10:45:00|38.76|36.56|38.8|36.6|38.91|36.71|38.74|36.54|0
1708599000000|2024-02-22 10:50:00|38.78|36.58|38.7|36.5|38.84|36.64|38.7|36.5|0
1708599300000|2024-02-22 10:55:00|38.73|36.53|38.68|36.48|38.77|36.57|38.68|36.48|0
1708599600000|2024-02-22 11:00:00|38.72|36.52|38.79|36.59|38.86|36.66|38.7|36.5|0
1708599900000|2024-02-22 11:05:00|38.77|36.57|38.81|36.61|38.82|36.62|38.72|36.52|0
1708600200000|2024-02-22 11:10:00|38.79|36.59|38.63|36.43|38.84|36.64|38.58|36.38|0
1708600500000|2024-02-22 11:15:00|38.58|36.38|38.01|35.81|38.58|36.38|38.01|35.81|0
1708600800000|2024-02-22 11:20:00|37.98|35.78|38.5|36.3|38.66|36.46|37.94|35.74|0
1708601100000|2024-02-22 11:25:00|38.52|36.32|38.77|36.57|38.82|36.62|38.5|36.3|0
1708601400000|2024-02-22 11:30:00|38.75|36.55|38.77|36.57|38.84|36.64|38.75|36.55|0
1708601700000|2024-02-22 11:35:00|38.8|36.6|38.75|36.55|38.8|36.6|38.66|36.46|0
1708602000000|2024-02-22 11:40:00|38.73|36.53|38.68|36.48|38.84|36.64|38.61|36.41|0
1708602300000|2024-02-22 11:45:00|38.66|36.46|38.7|36.5|38.72|36.52|38.59|36.39|0
1708602600000|2024-02-22 11:50:00|38.68|36.48|38.81|36.61|38.86|36.66|38.56|36.36|0
1708602900000|2024-02-22 11:55:00|38.79|36.59|38.95|36.75|38.95|36.75|38.79|36.59|0
1708603200000|2024-02-22 12:00:00|39|36.8|39.14|36.94|39.16|36.96|38.93|36.73|0
1708603500000|2024-02-22 12:05:00|39.09|36.89|39.09|36.89|39.18|36.98|39.02|36.82|0
1708603800000|2024-02-22 12:10:00|39.07|36.87|39.11|36.91|39.14|36.94|39.04|36.84|0
1708604100000|2024-02-22 12:15:00|39.14|36.94|39.23|37.03|39.27|37.07|39.13|36.93|0
1708604400000|2024-02-22 12:20:00|39.18|36.98|39.09|36.89|39.25|37.05|39.09|36.89|0
1708604700000|2024-02-22 12:25:00|39.08|36.88|39.06|36.86|39.13|36.93|39.02|36.82|0
1708605000000|2024-02-22 12:30:00|39.09|36.89|39.01|36.81|39.2|37|39.01|36.81|0
1708605300000|2024-02-22 12:35:00|39.04|36.84|39.04|36.84|39.15|36.95|38.99|36.79|0
1708605600000|2024-02-22 12:40:00|39.06|36.86|39.18|36.98|39.2|37|39.06|36.86|0
1708605900000|2024-02-22 12:45:00|39.2|37|39.1|36.9|39.22|37.02|39.1|36.9|0
1708606200000|2024-02-22 12:50:00|39.08|36.88|39.1|36.9|39.13|36.93|39.06|36.86|0
1708606500000|2024-02-22 12:55:00|39.13|36.93|39.2|37|39.2|37|39.07|36.87|0
1708606800000|2024-02-22 13:00:00|39.24|37.04|39.36|37.16|39.38|37.18|39.17|36.97|0
1708607100000|2024-02-22 13:05:00|39.33|37.13|39.24|37.04|39.33|37.13|39.18|36.98|0
1708607400000|2024-02-22 13:10:00|39.22|37.02|39.03|36.83|39.29|37.09|39.02|36.82|0
1708607700000|2024-02-22 13:15:00|39.01|36.81|38.89|36.69|39.05|36.85|38.76|36.56|0
1708608000000|2024-02-22 13:20:00|38.91|36.71|38.93|36.73|38.96|36.76|38.82|36.62|0
1708608300000|2024-02-22 13:25:00|38.89|36.69|39.01|36.81|39.05|36.85|38.89|36.69|0
1708608600000|2024-02-22 13:30:00|39.28|37.08|38.88|36.68|39.28|37.08|38.79|36.59|0
1708608900000|2024-02-22 13:35:00|38.91|36.71|38.79|36.59|38.91|36.71|38.63|36.43|0
1708609200000|2024-02-22 13:40:00|38.77|36.57|38.72|36.52|38.84|36.64|38.68|36.48|0
1708609500000|2024-02-22 13:45:00|38.7|36.5|38.65|36.45|38.77|36.57|38.59|36.39|0
1708609800000|2024-02-22 13:50:00|38.63|36.43|38.63|36.43|38.65|36.45|38.51|36.31|0
1708610100000|2024-02-22 13:55:00|38.6|36.4|38.63|36.43|38.83|36.63|38.49|36.29|0
1708610400000|2024-02-22 14:00:00|38.58|36.38|38.67|36.47|38.72|36.52|38.53|36.33|0
1708610700000|2024-02-22 14:05:00|38.72|36.52|38.83|36.63|38.85|36.65|38.65|36.45|0
1708611000000|2024-02-22 14:10:00|38.81|36.61|38.91|36.71|39.04|36.84|38.76|36.56|0
1708611300000|2024-02-22 14:15:00|38.92|36.72|39.04|36.84|39.06|36.86|38.83|36.63|0
1708611600000|2024-02-22 14:20:00|39.01|36.81|39.06|36.86|39.06|36.86|38.92|36.72|0
1708611900000|2024-02-22 14:25:00|39.01|36.81|38.8|36.6|39.08|36.88|38.8|36.6|0
1708612200000|2024-02-22 14:30:00|38.78|36.58|39.64|37.44|39.67|37.47|38.71|36.51|0
1708612500000|2024-02-22 14:35:00|39.67|37.47|38.96|36.76|39.74|37.54|38.94|36.74|0
1708612800000|2024-02-22 14:40:00|38.94|36.74|38.76|36.56|38.96|36.76|38.73|36.53|0
1708613100000|2024-02-22 14:45:00|38.44|36.24|38.25|36.05|38.47|36.27|37.67|35.47|0
1708613400000|2024-02-22 14:50:00|38.28|36.08|38.64|36.44|38.69|36.49|37.85|35.65|0
1708613700000|2024-02-22 14:55:00|38.66|36.46|38.27|36.07|38.66|36.46|38.12|35.92|0
1708614000000|2024-02-22 15:00:00|38.25|36.05|38.39|36.19|38.53|36.33|37.98|35.78|0
1708614300000|2024-02-22 15:05:00|38.36|36.16|38.39|36.19|38.5|36.3|38.11|35.91|0
1708614600000|2024-02-22 15:10:00|38.36|36.16|38.43|36.23|38.59|36.39|38.09|35.89|0
1708614900000|2024-02-22 15:15:00|38.41|36.21|38.52|36.32|38.57|36.37|38.05|35.85|0
1708615200000|2024-02-22 15:20:00|38.48|36.28|38.23|36.03|38.57|36.37|38.23|36.03|0
1708615500000|2024-02-22 15:25:00|38.2|36|37.95|35.75|38.48|36.28|37.91|35.71|0
1708615800000|2024-02-22 15:30:00|37.93|35.73|38.05|35.85|38.39|36.19|37.93|35.73|0
1708616100000|2024-02-22 15:35:00|38.03|35.83|38.48|36.28|38.48|36.28|37.96|35.76|0
1708616400000|2024-02-22 15:40:00|38.39|36.19|38.66|36.46|38.66|36.46|38.3|36.1|0
1708616700000|2024-02-22 15:45:00|38.62|36.42|38.28|36.08|38.96|36.76|38.06|35.86|0
1708617000000|2024-02-22 15:50:00|38.26|36.06|38.17|35.97|38.28|36.08|38.03|35.83|0
1708617300000|2024-02-22 15:55:00|38.14|35.94|38.14|35.94|38.19|35.99|38.01|35.81|0
1708617600000|2024-02-22 16:00:00|38.08|35.88|38.17|35.97|38.3|36.1|38.08|35.88|0
1708617900000|2024-02-22 16:05:00|38.14|35.94|38.05|35.85|38.23|36.03|37.8|35.6|0
1708618200000|2024-02-22 16:10:00|38.01|35.81|37.6|35.4|38.03|35.83|37.55|35.35|0
1708618500000|2024-02-22 16:15:00|37.64|35.44|37.39|35.19|37.64|35.44|37.28|35.08|0
1708618800000|2024-02-22 16:20:00|37.42|35.22|38.09|35.89|38.24|36.04|37.39|35.19|0
1708619100000|2024-02-22 16:25:00|38.06|35.86|38.24|36.04|38.24|36.04|37.97|35.77|0
1708619400000|2024-02-22 16:30:00|38.22|36.02|37.88|35.68|38.22|36.02|37.84|35.64|0
1708619700000|2024-02-22 16:35:00|37.86|35.66|38.31|36.11|38.45|36.25|37.79|35.59|0
1708620000000|2024-02-22 16:40:00|38.34|36.14|38.2|36|38.36|36.16|38.15|35.95|0
1708620300000|2024-02-22 16:45:00|38.18|35.98|38.69|36.49|38.86|36.66|38.18|35.98|0
1708620600000|2024-02-22 16:50:00|38.68|36.48|38.65|36.45|38.79|36.59|38.54|36.34|0
1708620900000|2024-02-22 16:55:00|38.59|36.39|38.67|36.47|38.74|36.54|38.57|36.37|0
1708621200000|2024-02-22 17:00:00|38.76|36.56|38.44|36.24|38.97|36.77|38.42|36.22|0
1708621500000|2024-02-22 17:05:00|38.49|36.29|38.33|36.13|38.49|36.29|38.31|36.11|0
1708621800000|2024-02-22 17:10:00|38.32|36.12|38.46|36.26|38.49|36.29|38.31|36.11|0
1708622100000|2024-02-22 17:15:00|38.49|36.29|38.28|36.08|38.61|36.41|38.28|36.08|0
1708622400000|2024-02-22 17:20:00|38.3|36.1|38.05|35.85|38.34|36.14|38.03|35.83|0
1708622700000|2024-02-22 17:25:00|38.08|35.88|38.38|36.18|38.54|36.34|38.05|35.85|0
1708623000000|2024-02-22 17:30:00|38.33|36.13|38.29|36.09|38.38|36.18|38.22|36.02|0
1708623300000|2024-02-22 17:35:00|38.26|36.06|38.4|36.2|38.44|36.24|38.26|36.06|0
1708623600000|2024-02-22 17:40:00|38.42|36.22|38.47|36.27|38.67|36.47|38.42|36.22|0
1708623900000|2024-02-22 17:45:00|38.44|36.24|38.35|36.15|38.51|36.31|38.28|36.08|0
1708624200000|2024-02-22 17:50:00|38.33|36.13|38.08|35.88|38.33|36.13|38.06|35.86|0
1708624500000|2024-02-22 17:55:00|38.06|35.86|37.9|35.7|38.12|35.92|37.88|35.68|0
1708624800000|2024-02-22 18:00:00|37.94|35.74|37.31|35.11|38.33|36.13|37.26|35.06|0
1708625100000|2024-02-22 18:05:00|37.3|35.1|37.24|35.04|37.4|35.2|37.2|35|0
1708625400000|2024-02-22 18:10:00|37.22|35.02|37.6|35.4|37.62|35.42|37.22|35.02|0
1708625700000|2024-02-22 18:15:00|37.57|35.37|37.35|35.15|37.6|35.4|37.28|35.08|0
1708626000000|2024-02-22 18:20:00|37.33|35.13|37.22|35.02|37.37|35.17|37.22|35.02|0
1708626300000|2024-02-22 18:25:00|37.24|35.04|36.97|34.77|37.26|35.06|36.95|34.75|0
1708626600000|2024-02-22 18:30:00|36.95|34.75|36.84|34.64|37.02|34.82|36.75|34.55|0
1708626900000|2024-02-22 18:35:00|36.82|34.62|37.07|34.87|37.2|35|36.79|34.59|0
1708627200000|2024-02-22 18:40:00|37.05|34.85|37.02|34.82|37.11|34.91|36.94|34.74|0
1708627500000|2024-02-22 18:45:00|37|34.8|36.98|34.78|37.05|34.85|36.94|34.74|0
1708627800000|2024-02-22 18:50:00|37|34.8|37|34.8|37.22|35.02|37|34.8|0
1708628100000|2024-02-22 18:55:00|37.02|34.82|36.91|34.71|37.04|34.84|36.91|34.71|0
1708628400000|2024-02-22 19:00:00|36.93|34.73|36.97|34.77|37.1|34.9|36.67|34.47|0
1708628700000|2024-02-22 19:05:00|36.93|34.73|37.03|34.83|37.05|34.85|36.9|34.7|0
1708629000000|2024-02-22 19:10:00|37.01|34.81|36.61|34.41|37.01|34.81|36.55|34.35|0
1708629300000|2024-02-22 19:15:00|36.59|34.39|36.97|34.77|37|34.8|36.57|34.37|0
1708629600000|2024-02-22 19:20:00|36.96|34.76|37.19|34.99|37.21|35.01|36.56|34.36|0
1708629900000|2024-02-22 19:25:00|37.21|35.01|37.12|34.92|37.28|35.08|37.06|34.86|0
1708630200000|2024-02-22 19:30:00|37.1|34.9|37.72|35.52|37.78|35.58|37.08|34.88|0
1708630500000|2024-02-22 19:35:00|37.69|35.49|37.04|34.84|37.72|35.52|36.84|34.64|0
1708630800000|2024-02-22 19:40:00|37.01|34.81|37.03|34.83|37.3|35.1|36.99|34.79|0
1708631100000|2024-02-22 19:45:00|37.01|34.81|37.27|35.07|37.32|35.12|36.99|34.79|0
1708631400000|2024-02-22 19:50:00|37.29|35.09|37.21|35.01|37.45|35.25|37.21|35.01|0
1708631700000|2024-02-22 19:55:00|37.25|35.05|37.54|35.34|37.78|35.58|37.16|34.96|0
1708632000000|2024-02-22 20:00:00|37.62|35.42|37.18|34.98|37.62|35.42|37.18|34.98|0
1708632300000|2024-02-22 20:05:00|37.2|35|37.4|35.2|37.44|35.24|36.95|34.75|0
1708632600000|2024-02-22 20:10:00|37.38|35.18|37.27|35.07|37.49|35.29|37.16|34.96|0
1708632900000|2024-02-22 20:15:00|37.24|35.04|37.03|34.83|37.54|35.34|37.03|34.83|0
1708633200000|2024-02-22 20:20:00|37|34.8|36.94|34.74|37.09|34.89|36.85|34.65|0
1708633500000|2024-02-22 20:25:00|36.96|34.76|37.09|34.89|37.11|34.91|36.83|34.63|0
1708633800000|2024-02-22 20:30:00|37.05|34.85|37.22|35.02|37.42|35.22|37.05|34.85|0
1708634100000|2024-02-22 20:35:00|37.26|35.06|36.8|34.6|37.31|35.11|36.78|34.58|0
1708634400000|2024-02-22 20:40:00|36.78|34.58|37.06|34.86|37.06|34.86|36.59|34.39|0
1708634700000|2024-02-22 20:45:00|37.09|34.89|37.13|34.93|37.2|35|37.02|34.82|0
1708635000000|2024-02-22 20:50:00|37.19|34.99|37|34.8|37.26|35.06|36.89|34.69|0
1708635300000|2024-02-22 20:55:00|36.78|34.58|37.21|35.01|37.28|35.08|36.58|34.38|0
1708635600000|2024-02-22 21:00:00|37.28|35.08|37.41|35.21|37.48|35.28|37.28|35.08|0
1708635900000|2024-02-22 21:05:00|37.43|35.23|37.39|35.19|37.46|35.26|37.34|35.14|0
1708636200000|2024-02-22 21:10:00|37.41|35.21|37.54|35.34|37.61|35.41|37.39|35.19|0
1708636500000|2024-02-22 21:15:00|37.62|35.22|37.71|35.31|37.75|35.35|37.54|35.15|0
1708636800000|2024-02-22 21:20:00|37.72|35.32|37.77|35.37|37.77|35.37|37.66|35.26|0
1708637100000|2024-02-22 21:25:00|37.75|35.35|37.72|35.32|37.77|35.37|37.68|35.28|0
1708637400000|2024-02-22 21:30:00|37.73|35.33|37.73|35.33|37.84|35.44|37.73|35.33|0
1708637700000|2024-02-22 21:35:00|37.75|35.35|37.7|35.3|37.75|35.35|37.68|35.28|0
1708638000000|2024-02-22 21:40:00|37.68|35.28|37.72|35.32|37.77|35.37|37.66|35.26|0
1708638300000|2024-02-22 21:45:00|37.77|35.37|37.7|35.3|37.77|35.37|37.7|35.3|0
1708638600000|2024-02-22 21:50:00|37.68|35.28|37.61|35.21|37.68|35.28|37.61|35.21|0
1708638900000|2024-02-22 21:55:00|37.62|35.22|37.73|35.33|37.77|35.37|37.61|35.21|0
1708639200000|2024-02-22 22:00:00|37.71|35.31|37.67|35.27|37.71|35.31|37.65|35.25|0
1708639500000|2024-02-22 22:05:00|37.62|35.22|37.65|35.25|37.66|35.26|37.62|35.22|0
1708639800000|2024-02-22 22:10:00|37.67|35.27|37.67|35.27|37.68|35.28|37.64|35.24|0
1708640100000|2024-02-22 22:15:00|37.66|35.26|37.6|35.2|37.66|35.26|37.6|35.2|0
1708640400000|2024-02-22 22:20:00|37.63|35.23|37.63|35.23|37.63|35.23|37.62|35.22|0
1708640700000|2024-02-22 22:25:00|37.64|35.24|37.62|35.22|37.64|35.24|37.62|35.22|0
1708641000000|2024-02-22 22:30:00|37.63|35.23|37.63|35.23|37.63|35.23|37.63|35.23|0
1708641300000|2024-02-22 22:35:00|37.62|35.22|37.67|35.27|37.67|35.27|37.62|35.22|0
1708641600000|2024-02-22 22:40:00|37.66|35.26|37.71|35.31|37.72|35.32|37.66|35.26|0
1708641900000|2024-02-22 22:45:00|37.69|35.29|37.66|35.26|37.7|35.3|37.66|35.26|0
1708642200000|2024-02-22 22:50:00|37.65|35.25|37.67|35.27|37.67|35.27|37.64|35.24|0
1708642500000|2024-02-22 22:55:00|37.64|35.24|37.64|35.24|37.67|35.27|37.64|35.24|0
1708642800000|2024-02-22 23:00:00|37.63|35.23|37.44|35.04|37.63|35.23|37.35|34.95|0
1708643100000|2024-02-22 23:05:00|37.45|35.05|37.55|35.15|37.62|35.22|37.45|35.05|0
1708643400000|2024-02-22 23:10:00|37.53|35.13|37.48|35.08|37.53|35.13|37.46|35.06|0
1708643700000|2024-02-22 23:15:00|37.46|35.06|37.46|35.06|37.48|35.08|37.44|35.04|0
1708644000000|2024-02-22 23:20:00|37.44|35.04|37.35|34.95|37.44|35.04|37.26|34.86|0
1708644300000|2024-02-22 23:25:00|37.33|34.93|37.28|34.88|37.33|34.93|37.26|34.86|0
1708644600000|2024-02-22 23:30:00|37.27|34.87|37.21|34.81|37.29|34.89|37.19|34.79|0
1708644900000|2024-02-22 23:35:00|37.19|34.79|37.1|34.7|37.24|34.84|37.08|34.68|0
1708645200000|2024-02-22 23:40:00|37.13|34.73|37.17|34.77|37.17|34.77|37.08|34.68|0
1708645500000|2024-02-22 23:45:00|37.15|34.75|37.12|34.72|37.17|34.77|37.1|34.7|0
1708645800000|2024-02-22 23:50:00|37.15|34.75|37.19|34.79|37.19|34.79|37.1|34.7|0
1708646100000|2024-02-22 23:55:00|37.17|34.77|37.21|34.81|37.21|34.81|37.17|34.77|0
1708646400000|2024-02-23 00:00:00|37.22|34.82|37.36|34.96|37.41|35.01|37.19|34.79|0
1708646700000|2024-02-23 00:05:00|37.38|34.98|37.45|35.05|37.49|35.09|37.36|34.96|0
1708647000000|2024-02-23 00:10:00|37.43|35.03|37.45|35.05|37.45|35.05|37.38|34.98|0
1708647300000|2024-02-23 00:15:00|37.43|35.03|37.4|35|37.45|35.05|37.38|34.98|0
1708647600000|2024-02-23 00:20:00|37.42|35.02|37.49|35.09|37.49|35.09|37.38|34.98|0
1708647900000|2024-02-23 00:25:00|37.48|35.08|37.42|35.02|37.48|35.08|37.4|35|0
1708648200000|2024-02-23 00:30:00|37.4|35|37.42|35.02|37.42|35.02|37.38|34.98|0
1708648500000|2024-02-23 00:35:00|37.47|35.07|37.6|35.2|37.76|35.36|37.47|35.07|0
1708648800000|2024-02-23 00:40:00|37.62|35.22|37.51|35.11|37.64|35.24|37.44|35.04|0
1708649100000|2024-02-23 00:45:00|37.53|35.13|37.59|35.19|37.59|35.19|37.48|35.08|0
1708649400000|2024-02-23 00:50:00|37.57|35.17|37.46|35.06|37.62|35.22|37.46|35.06|0
1708649700000|2024-02-23 00:55:00|37.48|35.08|37.46|35.06|37.48|35.08|37.42|35.02|0
1708650000000|2024-02-23 01:00:00|37.48|35.08|37.41|35.01|37.53|35.13|37.39|34.99|0
1708650300000|2024-02-23 01:05:00|37.44|35.04|37.33|34.93|37.48|35.08|37.33|34.93|0
1708650600000|2024-02-23 01:10:00|37.35|34.95|37.41|35.01|37.43|35.03|37.35|34.95|0
1708650900000|2024-02-23 01:15:00|37.31|35.11|37.25|35.05|37.33|35.13|37.25|35.05|0
1708651200000|2024-02-23 01:20:00|37.26|35.06|37.11|34.91|37.26|35.06|37.11|34.91|0
1708651500000|2024-02-23 01:25:00|37.13|34.93|37.16|34.96|37.18|34.98|37.09|34.89|0
1708651800000|2024-02-23 01:30:00|37.14|34.94|37|34.8|37.14|34.94|36.96|34.76|0
1708652100000|2024-02-23 01:35:00|36.97|34.77|37|34.8|37.04|34.84|36.85|34.65|0
1708652400000|2024-02-23 01:40:00|37.02|34.82|36.87|34.67|37.04|34.84|36.85|34.65|0
1708652700000|2024-02-23 01:45:00|36.85|34.65|36.95|34.75|36.95|34.75|36.85|34.65|0
1708653000000|2024-02-23 01:50:00|36.98|34.78|37|34.8|37.04|34.84|36.95|34.75|0
1708653300000|2024-02-23 01:55:00|36.97|34.77|37.02|34.82|37.04|34.84|36.97|34.77|0
1708653600000|2024-02-23 02:00:00|37.01|34.81|36.95|34.75|37.02|34.82|36.95|34.75|0
1708653900000|2024-02-23 02:05:00|36.96|34.76|36.85|34.65|36.97|34.77|36.84|34.64|0
1708654200000|2024-02-23 02:10:00|36.84|34.64|36.91|34.71|36.91|34.71|36.84|34.64|0
1708654500000|2024-02-23 02:15:00|36.93|34.73|36.93|34.73|36.99|34.79|36.88|34.68|0
1708654800000|2024-02-23 02:20:00|36.9|34.7|36.79|34.59|36.93|34.73|36.77|34.57|0
1708655100000|2024-02-23 02:25:00|36.78|34.58|36.84|34.64|36.86|34.66|36.78|34.58|0
1708655400000|2024-02-23 02:30:00|36.86|34.66|36.88|34.68|36.9|34.7|36.84|34.64|0
1708655700000|2024-02-23 02:35:00|36.9|34.7|36.83|34.63|36.9|34.7|36.83|34.63|0
1708656000000|2024-02-23 02:40:00|36.86|34.66|36.81|34.61|36.86|34.66|36.79|34.59|0
1708656300000|2024-02-23 02:45:00|36.82|34.62|36.85|34.65|36.88|34.68|36.82|34.62|0
1708656600000|2024-02-23 02:50:00|36.88|34.68|36.9|34.7|36.9|34.7|36.85|34.65|0
1708656900000|2024-02-23 02:55:00|36.91|34.71|36.92|34.72|36.94|34.74|36.87|34.67|0
1708657200000|2024-02-23 03:00:00|36.93|34.73|36.89|34.69|36.94|34.74|36.89|34.69|0
1708657500000|2024-02-23 03:05:00|36.88|34.68|36.98|34.78|36.98|34.78|36.86|34.66|0
1708657800000|2024-02-23 03:10:00|36.97|34.77|36.91|34.71|36.98|34.78|36.91|34.71|0
1708658100000|2024-02-23 03:15:00|36.89|34.69|36.91|34.71|36.91|34.71|36.87|34.67|0
1708658400000|2024-02-23 03:20:00|36.9|34.7|36.91|34.71|36.91|34.71|36.87|34.67|0
1708658700000|2024-02-23 03:25:00|36.9|34.7|36.91|34.71|36.91|34.71|36.87|34.67|0
1708659000000|2024-02-23 03:30:00|36.89|34.69|36.89|34.69|36.92|34.72|36.88|34.68|0
1708659300000|2024-02-23 03:35:00|36.87|34.67|36.84|34.64|36.89|34.69|36.82|34.62|0
1708659600000|2024-02-23 03:40:00|36.85|34.65|36.82|34.62|36.89|34.69|36.8|34.6|0
1708659900000|2024-02-23 03:45:00|36.86|34.66|36.91|34.71|36.93|34.73|36.82|34.62|0
1708660200000|2024-02-23 03:50:00|36.88|34.68|36.88|34.68|36.9|34.7|36.86|34.66|0
1708660500000|2024-02-23 03:55:00|36.86|34.66|36.86|34.66|36.88|34.68|36.86|34.66|0
1708660800000|2024-02-23 04:00:00|36.88|34.68|36.89|34.69|36.9|34.7|36.88|34.68|0
1708661100000|2024-02-23 04:05:00|36.88|34.68|36.9|34.7|36.9|34.7|36.88|34.68|0
1708661400000|2024-02-23 04:10:00|36.88|34.68|36.88|34.68|36.9|34.7|36.86|34.66|0
1708661700000|2024-02-23 04:15:00|36.86|34.66|36.83|34.63|36.88|34.68|36.83|34.63|0
1708662000000|2024-02-23 04:20:00|36.81|34.61|36.81|34.61|36.83|34.63|36.81|34.61|0
1708662300000|2024-02-23 04:25:00|36.83|34.63|36.81|34.61|36.85|34.65|36.81|34.61|0
1708662600000|2024-02-23 04:30:00|36.79|34.59|36.79|34.59|36.83|34.63|36.79|34.59|0
1708662900000|2024-02-23 04:35:00|36.78|34.58|36.81|34.61|36.83|34.63|36.78|34.58|0
1708663500000|2024-02-23 04:45:00|36.79|34.59|36.74|34.54|36.79|34.59|36.74|34.54|0
1708663800000|2024-02-23 04:50:00|36.72|34.52|36.76|34.56|36.76|34.56|36.72|34.52|0
1708664100000|2024-02-23 04:55:00|36.75|34.55|36.72|34.52|36.75|34.55|36.72|34.52|0
1708664400000|2024-02-23 05:00:00|36.74|34.54|36.78|34.58|36.78|34.58|36.72|34.52|0
1708664700000|2024-02-23 05:05:00|36.77|34.57|36.74|34.54|36.77|34.57|36.74|34.54|0
1708665000000|2024-02-23 05:10:00|36.71|34.51|36.65|34.45|36.71|34.51|36.63|34.43|0
1708665300000|2024-02-23 05:15:00|36.67|34.47|36.71|34.51|36.73|34.53|36.66|34.46|0
1708665600000|2024-02-23 05:20:00|36.7|34.5|36.67|34.47|36.71|34.51|36.65|34.45|0
1708665900000|2024-02-23 05:25:00|36.69|34.49|36.65|34.45|36.71|34.51|36.65|34.45|0
1708666200000|2024-02-23 05:30:00|36.67|34.47|36.75|34.55|36.76|34.56|36.65|34.45|0
1708666500000|2024-02-23 05:35:00|36.73|34.53|36.77|34.57|36.77|34.57|36.73|34.53|0
1708666800000|2024-02-23 05:40:00|36.75|34.55|36.75|34.55|36.77|34.57|36.73|34.53|0
1708667100000|2024-02-23 05:45:00|36.77|34.57|36.71|34.51|36.77|34.57|36.71|34.51|0
1708667400000|2024-02-23 05:50:00|36.73|34.53|36.77|34.57|36.81|34.61|36.71|34.51|0
1708667700000|2024-02-23 05:55:00|36.75|34.55|36.66|34.46|36.75|34.55|36.66|34.46|0
1708668000000|2024-02-23 06:00:00|36.67|34.47|36.59|34.39|36.68|34.48|36.57|34.37|0
1708668300000|2024-02-23 06:05:00|36.61|34.41|36.68|34.48|36.7|34.5|36.61|34.41|0
1708668600000|2024-02-23 06:10:00|36.7|34.5|36.68|34.48|36.72|34.52|36.66|34.46|0
1708668900000|2024-02-23 06:15:00|36.7|34.5|36.68|34.48|36.7|34.5|36.68|34.48|0
1708669200000|2024-02-23 06:20:00|36.66|34.46|36.76|34.56|36.79|34.59|36.66|34.46|0
1708669500000|2024-02-23 06:25:00|36.74|34.54|36.74|34.54|36.82|34.62|36.74|34.54|0
1708669800000|2024-02-23 06:30:00|36.73|34.53|36.8|34.6|36.81|34.61|36.72|34.52|0
1708670100000|2024-02-23 06:35:00|36.79|34.59|36.87|34.67|36.87|34.67|36.78|34.58|0
1708670400000|2024-02-23 06:40:00|36.89|34.69|36.85|34.65|36.93|34.73|36.82|34.62|0
1708670700000|2024-02-23 06:45:00|36.84|34.64|36.87|34.67|36.87|34.67|36.82|34.62|0
1708671000000|2024-02-23 06:50:00|36.89|34.69|36.8|34.6|36.89|34.69|36.8|34.6|0
1708671300000|2024-02-23 06:55:00|36.79|34.59|36.76|34.56|36.8|34.6|36.71|34.51|0
1708671600000|2024-02-23 07:00:00|36.8|34.6|36.93|34.73|37.02|34.82|36.8|34.6|0
1708671900000|2024-02-23 07:05:00|36.94|34.74|36.98|34.78|36.99|34.79|36.93|34.73|0
1708672200000|2024-02-23 07:10:00|36.99|34.79|36.93|34.73|37.08|34.88|36.93|34.73|0
1708672500000|2024-02-23 07:15:00|36.94|34.74|36.93|34.73|36.95|34.75|36.86|34.66|0
1708672800000|2024-02-23 07:20:00|36.95|34.75|36.99|34.79|36.99|34.79|36.9|34.7|0
1708673100000|2024-02-23 07:25:00|37.01|34.81|37.03|34.83|37.03|34.83|36.97|34.77|0
1708673400000|2024-02-23 07:30:00|37.01|34.81|37.01|34.81|37.02|34.82|36.95|34.75|0
1708673700000|2024-02-23 07:35:00|37|34.8|37.86|35.66|37.87|35.67|36.88|34.68|0
1708674000000|2024-02-23 07:40:00|37.85|35.65|37.82|35.62|37.89|35.69|37.8|35.6|0
1708674300000|2024-02-23 07:45:00|37.8|35.6|37.76|35.56|37.82|35.62|37.76|35.56|0
1708674600000|2024-02-23 07:50:00|37.78|35.58|37.64|35.44|37.78|35.58|37.64|35.44|0
1708674900000|2024-02-23 07:55:00|37.62|35.42|37.75|35.55|37.78|35.58|37.62|35.42|0
1708675200000|2024-02-23 08:00:00|37.8|35.6|37.84|35.64|37.91|35.71|37.77|35.57|0
1708675500000|2024-02-23 08:05:00|37.83|35.63|38.02|35.82|38.2|36|37.8|35.6|0
1708675800000|2024-02-23 08:10:00|37.99|35.79|37.95|35.75|38.08|35.88|37.95|35.75|0
1708676100000|2024-02-23 08:15:00|37.93|35.73|37.96|35.76|37.99|35.79|37.84|35.64|0
1708676400000|2024-02-23 08:20:00|37.95|35.75|37.97|35.77|37.99|35.79|37.9|35.7|0
1708676700000|2024-02-23 08:25:00|37.99|35.79|38.03|35.83|38.08|35.88|37.99|35.79|0
1708677000000|2024-02-23 08:30:00|38.01|35.81|37.94|35.74|38.03|35.83|37.9|35.7|0
1708677300000|2024-02-23 08:35:00|37.93|35.73|37.97|35.77|38.06|35.86|37.9|35.7|0
1708677600000|2024-02-23 08:40:00|37.99|35.79|38.1|35.9|38.1|35.9|37.88|35.68|0
1708677900000|2024-02-23 08:45:00|38.08|35.88|37.12|34.92|38.1|35.9|37.07|34.87|0
1708678200000|2024-02-23 08:50:00|37.15|34.95|37.19|34.99|37.26|35.06|37.15|34.95|0
1708678500000|2024-02-23 08:55:00|37.2|35|37.17|34.97|37.24|35.04|37.14|34.94|0
1708678800000|2024-02-23 09:00:00|37.19|34.99|37.23|35.03|37.23|35.03|37.14|34.94|0
1708679100000|2024-02-23 09:05:00|37.21|35.01|37.05|34.85|37.25|35.05|37.03|34.83|0
1708679400000|2024-02-23 09:10:00|37.03|34.83|37.16|34.96|37.19|34.99|37.03|34.83|0
1708679700000|2024-02-23 09:15:00|37.14|34.94|37.18|34.98|37.23|35.03|37.14|34.94|0
1708680000000|2024-02-23 09:20:00|37.2|35|36.97|34.77|37.21|35.01|36.88|34.68|0
1708680300000|2024-02-23 09:25:00|36.93|34.73|37.09|34.89|37.17|34.97|36.9|34.7|0
1708680600000|2024-02-23 09:30:00|37.06|34.86|37.11|34.91|37.15|34.95|37.06|34.86|0
1708680900000|2024-02-23 09:35:00|37.09|34.89|37.11|34.91|37.11|34.91|37.02|34.82|0
1708681200000|2024-02-23 09:40:00|37.15|34.95|37.1|34.9|37.15|34.95|37.08|34.88|0
1708681500000|2024-02-23 09:45:00|37.13|34.93|37.02|34.82|37.13|34.93|37.02|34.82|0
1708681800000|2024-02-23 09:50:00|36.97|34.77|36.91|34.71|36.99|34.79|36.89|34.69|0
1708682100000|2024-02-23 09:55:00|36.93|34.73|36.93|34.73|36.95|34.75|36.9|34.7|0
1708682400000|2024-02-23 10:00:00|36.95|34.75|36.94|34.74|36.95|34.75|36.9|34.7|0
1708682700000|2024-02-23 10:05:00|36.95|34.75|37.03|34.83|37.1|34.9|36.92|34.72|0
1708683000000|2024-02-23 10:10:00|37.06|34.86|36.97|34.77|37.06|34.86|36.9|34.7|0
1708683300000|2024-02-23 10:15:00|36.99|34.79|36.86|34.66|37.01|34.81|36.86|34.66|0
1708683600000|2024-02-23 10:20:00|36.83|34.63|36.86|34.66|36.88|34.68|36.81|34.61|0
1708683900000|2024-02-23 10:25:00|36.88|34.68|36.83|34.63|36.88|34.68|36.77|34.57|0
1708684200000|2024-02-23 10:30:00|36.81|34.61|36.8|34.6|36.81|34.61|36.77|34.57|0
1708684500000|2024-02-23 10:35:00|36.79|34.59|36.79|34.59|36.79|34.59|36.74|34.54|0
1708684800000|2024-02-23 10:40:00|36.76|34.56|36.59|34.39|36.76|34.56|36.59|34.39|0
1708685100000|2024-02-23 10:45:00|36.61|34.41|36.68|34.48|36.69|34.49|36.55|34.35|0
1708685400000|2024-02-23 10:50:00|36.65|34.45|36.61|34.41|36.65|34.45|36.59|34.39|0
1708685700000|2024-02-23 10:55:00|36.63|34.43|36.8|34.6|36.83|34.63|36.61|34.41|0
1708686000000|2024-02-23 11:00:00|36.83|34.63|36.74|34.54|36.85|34.65|36.74|34.54|0
1708686300000|2024-02-23 11:05:00|36.72|34.52|36.74|34.54|36.74|34.54|36.67|34.47|0
1708686600000|2024-02-23 11:10:00|36.76|34.56|36.65|34.45|36.76|34.56|36.62|34.42|0
1708686900000|2024-02-23 11:15:00|36.67|34.47|36.65|34.45|36.74|34.54|36.63|34.43|0
1708687200000|2024-02-23 11:20:00|36.63|34.43|36.54|34.34|36.65|34.45|36.54|34.34|0
1708687500000|2024-02-23 11:25:00|36.56|34.36|36.65|34.45|36.65|34.45|36.56|34.36|0
1708687800000|2024-02-23 11:30:00|36.64|34.44|36.6|34.4|36.69|34.49|36.58|34.38|0
1708688100000|2024-02-23 11:35:00|36.62|34.42|36.64|34.44|36.73|34.53|36.62|34.42|0
1708688400000|2024-02-23 11:40:00|36.66|34.46|36.58|34.38|36.66|34.46|36.56|34.36|0
1708688700000|2024-02-23 11:45:00|36.6|34.4|36.55|34.35|36.6|34.4|36.51|34.31|0
1708689000000|2024-02-23 11:50:00|36.53|34.33|36.53|34.33|36.58|34.38|36.51|34.31|0
1708689300000|2024-02-23 11:55:00|36.54|34.34|36.53|34.33|36.66|34.46|36.53|34.33|0
1708689600000|2024-02-23 12:00:00|36.51|34.31|36.53|34.33|36.55|34.35|36.42|34.22|0
1708689900000|2024-02-23 12:05:00|36.51|34.31|36.59|34.39|36.61|34.41|36.46|34.26|0
1708690200000|2024-02-23 12:10:00|36.57|34.37|36.59|34.39|36.61|34.41|36.55|34.35|0
1708690500000|2024-02-23 12:15:00|36.57|34.37|36.59|34.39|36.68|34.48|36.57|34.37|0
1708690800000|2024-02-23 12:20:00|36.61|34.41|36.5|34.3|36.63|34.43|36.5|34.3|0
1708691100000|2024-02-23 12:25:00|36.48|34.28|36.35|34.15|36.52|34.32|36.33|34.13|0
1708691400000|2024-02-23 12:30:00|36.34|34.14|36.31|34.11|36.37|34.17|36.26|34.06|0
1708691700000|2024-02-23 12:35:00|36.28|34.08|36.24|34.04|36.28|34.08|36.22|34.02|0
1708692000000|2024-02-23 12:40:00|36.26|34.06|36.46|34.26|36.46|34.26|36.26|34.06|0
1708692300000|2024-02-23 12:45:00|36.47|34.27|36.39|34.19|36.5|34.3|36.39|34.19|0
1708692600000|2024-02-23 12:50:00|36.37|34.17|36.39|34.19|36.45|34.25|36.37|34.17|0
1708692900000|2024-02-23 12:55:00|36.38|34.18|36.34|34.14|36.45|34.25|36.34|34.14|0
1708693200000|2024-02-23 13:00:00|36.37|34.17|36.41|34.21|36.52|34.32|36.37|34.17|0
1708693500000|2024-02-23 13:05:00|36.4|34.2|36.26|34.06|36.4|34.2|36.25|34.05|0
1708693800000|2024-02-23 13:10:00|36.27|34.07|36.25|34.05|36.32|34.12|36.21|34.01|0
1708694100000|2024-02-23 13:15:00|36.23|34.03|36.21|34.01|36.29|34.09|36.17|33.97|0
1708694400000|2024-02-23 13:20:00|36.2|34|36.12|33.92|36.2|34|36.12|33.92|0
1708694700000|2024-02-23 13:25:00|36.15|33.95|36.12|33.92|36.15|33.95|36.02|33.82|0
1708695000000|2024-02-23 13:30:00|36.14|33.94|35.91|33.71|36.23|34.03|35.89|33.69|0
1708695300000|2024-02-23 13:35:00|35.89|33.69|35.82|33.62|35.91|33.71|35.78|33.58|0
1708695600000|2024-02-23 13:40:00|35.8|33.6|35.97|33.77|36.21|34.01|35.8|33.6|0
1708695900000|2024-02-23 13:45:00|35.99|33.79|35.93|33.73|36.08|33.88|35.93|33.73|0
1708696200000|2024-02-23 13:50:00|35.9|33.7|36.15|33.95|36.24|34.04|35.88|33.68|0
1708696500000|2024-02-23 13:55:00|36.17|33.97|36.15|33.95|36.3|34.1|36.11|33.91|0
1708696800000|2024-02-23 14:00:00|36.17|33.97|35.98|33.78|36.17|33.97|35.96|33.76|0
1708697100000|2024-02-23 14:05:00|35.96|33.76|35.89|33.69|36.11|33.91|35.85|33.65|0
1708697400000|2024-02-23 14:10:00|35.87|33.67|35.91|33.71|36|33.8|35.87|33.67|0
1708697700000|2024-02-23 14:15:00|35.89|33.69|35.66|33.46|35.91|33.71|35.64|33.44|0
1708698000000|2024-02-23 14:20:00|35.64|33.44|35.51|33.31|35.66|33.46|35.4|33.2|0
1708698300000|2024-02-23 14:25:00|35.45|33.25|35.57|33.37|35.67|33.47|35.42|33.22|0
1708698600000|2024-02-23 14:30:00|35.53|33.33|36.1|33.9|36.31|34.11|35.05|32.85|0
1708698900000|2024-02-23 14:35:00|36.14|33.94|36.14|33.94|36.25|34.05|36.02|33.82|0
1708699200000|2024-02-23 14:40:00|36.16|33.96|35.85|33.65|36.25|34.05|35.85|33.65|0
1708699500000|2024-02-23 14:45:00|35.8|33.6|36.41|34.21|36.43|34.23|35.8|33.6|0
1708699800000|2024-02-23 14:50:00|36.39|34.19|36.15|33.95|36.62|34.42|36.15|33.95|0
1708700100000|2024-02-23 14:55:00|36.13|33.93|36.43|34.23|36.94|34.74|36.11|33.91|0
1708700400000|2024-02-23 15:00:00|36.4|34.2|36.45|34.25|36.85|34.65|36.4|34.2|0
1708700700000|2024-02-23 15:05:00|36.47|34.27|36.24|34.04|36.47|34.27|36.12|33.92|0
1708701000000|2024-02-23 15:10:00|36.26|34.06|36.05|33.85|36.35|34.15|36.01|33.81|0
1708701300000|2024-02-23 15:15:00|36.07|33.87|36.2|34|36.3|34.1|35.94|33.74|0
1708701600000|2024-02-23 15:20:00|36.18|33.98|35.93|33.73|36.5|34.3|35.93|33.73|0
1708701900000|2024-02-23 15:25:00|35.91|33.71|36.2|34|36.22|34.02|35.74|33.54|0
1708702200000|2024-02-23 15:30:00|36.18|33.98|36.12|33.92|36.37|34.17|35.9|33.7|0
1708702500000|2024-02-23 15:35:00|36.14|33.94|35.95|33.75|36.24|34.04|35.95|33.75|0
1708702800000|2024-02-23 15:40:00|35.97|33.77|36.54|34.34|36.58|34.38|35.84|33.64|0
1708703100000|2024-02-23 15:45:00|36.55|34.35|36.58|34.38|36.6|34.4|36.41|34.21|0
1708703400000|2024-02-23 15:50:00|36.56|34.36|36.53|34.33|36.65|34.45|36.3|34.1|0
1708703700000|2024-02-23 15:55:00|36.58|34.38|36.67|34.47|36.91|34.71|36.5|34.3|0
1708704000000|2024-02-23 16:00:00|36.62|34.42|37.6|35.4|37.71|35.51|36.58|34.38|0
1708704300000|2024-02-23 16:05:00|37.63|35.43|36.83|34.63|37.63|35.43|36.48|34.28|0
1708704600000|2024-02-23 16:10:00|36.88|34.68|37.07|34.87|37.31|35.11|36.79|34.59|0
1708704900000|2024-02-23 16:15:00|37.09|34.89|36.92|34.72|37.22|35.02|36.81|34.61|0
1708705200000|2024-02-23 16:20:00|36.94|34.74|36.75|34.55|36.94|34.74|36.68|34.48|0
1708705500000|2024-02-23 16:25:00|36.76|34.56|36.73|34.53|36.78|34.58|36.37|34.17|0
1708705800000|2024-02-23 16:30:00|36.77|34.57|36.7|34.5|37.05|34.85|36.68|34.48|0
1708706100000|2024-02-23 16:35:00|36.75|34.55|36.53|34.33|36.75|34.55|36.53|34.33|0
1708706400000|2024-02-23 16:40:00|36.51|34.31|36.7|34.5|36.81|34.61|36.51|34.31|0
1708706700000|2024-02-23 16:45:00|36.72|34.52|36.77|34.57|36.88|34.68|36.64|34.44|0
1708707000000|2024-02-23 16:50:00|36.79|34.59|36.59|34.39|36.82|34.62|36.53|34.33|0
1708707300000|2024-02-23 16:55:00|36.46|34.26|36.4|34.2|36.57|34.37|36.38|34.18|0
1708707600000|2024-02-23 17:00:00|36.42|34.22|36.27|34.07|36.44|34.24|36.18|33.98|0
1708707900000|2024-02-23 17:05:00|36.25|34.05|36.1|33.9|36.31|34.11|36.07|33.87|0
1708708200000|2024-02-23 17:10:00|36.07|33.87|36.14|33.94|36.22|34.02|35.99|33.79|0
1708708500000|2024-02-23 17:15:00|36.12|33.92|36.33|34.13|36.48|34.28|36.09|33.89|0
1708708800000|2024-02-23 17:20:00|36.31|34.11|36.33|34.13|36.33|34.13|36.16|33.96|0
1708709100000|2024-02-23 17:25:00|36.31|34.11|36.63|34.43|36.82|34.62|36.31|34.11|0
1708709400000|2024-02-23 17:30:00|36.61|34.41|36.6|34.4|37|34.8|36.58|34.38|0
1708709700000|2024-02-23 17:35:00|36.63|34.43|36.37|34.17|36.76|34.56|36.35|34.15|0
1708710000000|2024-02-23 17:40:00|36.39|34.19|36.47|34.27|36.82|34.62|36.35|34.15|0
1708710300000|2024-02-23 17:45:00|36.49|34.29|36.32|34.12|36.58|34.38|36.3|34.1|0
1708710600000|2024-02-23 17:50:00|36.34|34.14|36.36|34.16|36.54|34.34|36.28|34.08|0
1708710900000|2024-02-23 17:55:00|36.34|34.14|36.28|34.08|36.51|34.31|36.26|34.06|0
1708711200000|2024-02-23 18:00:00|36.3|34.1|36.47|34.27|36.53|34.33|36.3|34.1|0
1708711500000|2024-02-23 18:05:00|36.45|34.25|36.47|34.27|36.49|34.29|36.3|34.1|0
1708711800000|2024-02-23 18:10:00|36.42|34.22|36.21|34.01|36.44|34.24|36.17|33.97|0
1708712100000|2024-02-23 18:15:00|36.22|34.02|36.06|33.86|36.29|34.09|36.06|33.86|0
1708712400000|2024-02-23 18:20:00|36.04|33.84|35.99|33.79|36.12|33.92|35.99|33.79|0
1708712700000|2024-02-23 18:25:00|36.01|33.81|36.04|33.84|36.12|33.92|35.99|33.79|0
1708713000000|2024-02-23 18:30:00|36.06|33.86|35.95|33.75|36.25|34.05|35.93|33.73|0
1708713300000|2024-02-23 18:35:00|35.97|33.77|36.08|33.88|36.14|33.94|35.93|33.73|0
1708713600000|2024-02-23 18:40:00|36.1|33.9|36.27|34.07|36.35|34.15|36.01|33.81|0
1708713900000|2024-02-23 18:45:00|36.26|34.06|36.21|34.01|36.37|34.17|36.14|33.94|0
1708714200000|2024-02-23 18:50:00|36.18|33.98|36.35|34.15|36.5|34.3|36.18|33.98|0
1708714500000|2024-02-23 18:55:00|36.37|34.17|36.04|33.84|36.41|34.21|35.95|33.75|0
1708714800000|2024-02-23 19:00:00|36.02|33.82|36.34|34.14|36.43|34.23|35.98|33.78|0
1708715100000|2024-02-23 19:05:00|36.32|34.12|36.27|34.07|36.36|34.16|36|33.8|0
1708715400000|2024-02-23 19:10:00|36.32|34.12|36.42|34.22|36.55|34.35|36.27|34.07|0
1708715700000|2024-02-23 19:15:00|36.49|34.29|36.49|34.29|36.55|34.35|36.31|34.11|0
1708716000000|2024-02-23 19:20:00|36.51|34.31|36.7|34.5|36.72|34.52|36.36|34.16|0
1708716300000|2024-02-23 19:25:00|36.68|34.48|36.68|34.48|36.81|34.61|36.57|34.37|0
1708716600000|2024-02-23 19:30:00|36.72|34.52|36.38|34.18|36.74|34.54|36.33|34.13|0
1708716900000|2024-02-23 19:35:00|36.35|34.15|36.31|34.11|36.57|34.37|36.27|34.07|0
1708717200000|2024-02-23 19:40:00|36.27|34.07|36.47|34.27|36.5|34.3|36.27|34.07|0
1708717500000|2024-02-23 19:45:00|36.46|34.26|36.42|34.22|36.47|34.27|36.35|34.15|0
1708717800000|2024-02-23 19:50:00|36.44|34.24|36.31|34.11|36.57|34.37|36.2|34|0
1708718100000|2024-02-23 19:55:00|36.28|34.08|36.2|34|36.33|34.13|36.18|33.98|0
1708718400000|2024-02-23 20:00:00|36.18|33.98|36.09|33.89|36.28|34.08|36.03|33.83|0
1708718700000|2024-02-23 20:05:00|36.11|33.91|36.54|34.34|36.58|34.38|36.03|33.83|0
1708719000000|2024-02-23 20:10:00|36.56|34.36|36.6|34.4|36.65|34.45|36.43|34.23|0
1708719300000|2024-02-23 20:15:00|36.58|34.38|36.32|34.12|36.63|34.43|36.27|34.07|0
1708719600000|2024-02-23 20:20:00|36.34|34.14|36.36|34.16|36.47|34.27|36.3|34.1|0
1708719900000|2024-02-23 20:25:00|36.32|34.12|36.54|34.34|36.62|34.42|36.24|34.04|0
1708720200000|2024-02-23 20:30:00|36.56|34.36|36.43|34.23|36.73|34.53|36.38|34.18|0
1708720500000|2024-02-23 20:35:00|36.45|34.25|36.3|34.1|36.56|34.36|36.15|33.95|0
1708720800000|2024-02-23 20:40:00|36.28|34.08|36.38|34.18|36.38|34.18|36.23|34.03|0
1708721100000|2024-02-23 20:45:00|36.35|34.15|35.97|33.77|36.4|34.2|35.93|33.73|0
1708721400000|2024-02-23 20:50:00|35.89|33.69|36.1|33.9|36.16|33.96|35.82|33.62|0
1708721700000|2024-02-23 20:55:00|36.21|34.01|36.64|34.44|36.64|34.44|36.06|33.86|0
1708722000000|2024-02-23 21:00:00|36.66|34.46|36.77|34.57|36.88|34.68|36.62|34.42|0
1708722300000|2024-02-23 21:05:00|36.79|34.59|36.16|33.96|36.79|34.59|36.16|33.96|0
1708722600000|2024-02-23 21:10:00|36.14|33.94|36.21|34.01|36.21|34.01|36.08|33.88|0
1708910100000|2024-02-26 01:15:00|36.31|34.11|36.29|34.09|36.33|34.13|36.29|34.09|0
1708910400000|2024-02-26 01:20:00|36.26|34.06|36.07|33.87|36.26|34.06|36.07|33.87|0
1708910700000|2024-02-26 01:25:00|36.05|33.85|36|33.8|36.09|33.89|35.98|33.78|0
1708911000000|2024-02-26 01:30:00|35.98|33.78|35.85|33.65|36|33.8|35.81|33.61|0
1708911300000|2024-02-26 01:35:00|35.87|33.67|35.91|33.71|36|33.8|35.85|33.65|0
1708911600000|2024-02-26 01:40:00|35.94|33.74|35.87|33.67|35.94|33.74|35.85|33.65|0
1708911900000|2024-02-26 01:45:00|35.85|33.65|35.91|33.71|35.96|33.76|35.83|33.63|0
1708912200000|2024-02-26 01:50:00|35.93|33.73|36.15|33.95|36.16|33.96|35.93|33.73|0
1708912500000|2024-02-26 01:55:00|36.16|33.96|36.17|33.97|36.17|33.97|35.97|33.77|0
1708912800000|2024-02-26 02:00:00|36.15|33.95|36.08|33.88|36.21|34.01|36.06|33.86|0
1708913100000|2024-02-26 02:05:00|36.1|33.9|36.08|33.88|36.11|33.91|36.06|33.86|0
1708913400000|2024-02-26 02:10:00|36.1|33.9|35.97|33.77|36.1|33.9|35.95|33.75|0
1708913700000|2024-02-26 02:15:00|35.95|33.75|35.99|33.79|35.99|33.79|35.93|33.73|0
1708914000000|2024-02-26 02:20:00|36.01|33.81|35.99|33.79|36.1|33.9|35.99|33.79|0
1708914300000|2024-02-26 02:25:00|36.01|33.81|35.97|33.77|36.03|33.83|35.97|33.77|0
1708914600000|2024-02-26 02:30:00|35.98|33.78|36.1|33.9|36.14|33.94|35.97|33.77|0
1708914900000|2024-02-26 02:35:00|36.07|33.87|35.96|33.76|36.1|33.9|35.94|33.74|0
1708915200000|2024-02-26 02:40:00|35.97|33.77|35.78|33.58|35.97|33.77|35.77|33.57|0
1708915500000|2024-02-26 02:45:00|35.79|33.59|35.94|33.74|35.96|33.76|35.79|33.59|0
1708915800000|2024-02-26 02:50:00|35.95|33.75|36.07|33.87|36.1|33.9|35.94|33.74|0
1708916100000|2024-02-26 02:55:00|36.08|33.88|36|33.8|36.08|33.88|35.98|33.78|0
1708916400000|2024-02-26 03:00:00|36.03|33.83|36.07|33.87|36.11|33.91|35.98|33.78|0
1708916700000|2024-02-26 03:05:00|36.09|33.89|36.09|33.89|36.13|33.93|36.08|33.88|0
1708917000000|2024-02-26 03:10:00|36.08|33.88|36.09|33.89|36.13|33.93|36.08|33.88|0
1708917300000|2024-02-26 03:15:00|36.07|33.87|36.04|33.84|36.11|33.91|36|33.8|0
1708917600000|2024-02-26 03:20:00|36.03|33.83|36.06|33.86|36.09|33.89|36.02|33.82|0
1708917900000|2024-02-26 03:25:00|36.09|33.89|36.08|33.88|36.09|33.89|36.04|33.84|0
1708918200000|2024-02-26 03:30:00|36.06|33.86|36|33.8|36.06|33.86|36|33.8|0
1708918500000|2024-02-26 03:35:00|36.02|33.82|36.02|33.82|36.04|33.84|36|33.8|0
1708918800000|2024-02-26 03:40:00|36.04|33.84|36.04|33.84|36.04|33.84|36|33.8|0
1708919100000|2024-02-26 03:45:00|36.02|33.82|36.02|33.82|36.04|33.84|35.97|33.77|0
1708919400000|2024-02-26 03:50:00|36|33.8|35.97|33.77|36|33.8|35.95|33.75|0
1708919700000|2024-02-26 03:55:00|35.99|33.79|36.06|33.86|36.08|33.88|35.99|33.79|0
1708920000000|2024-02-26 04:00:00|36.03|33.83|36.03|33.83|36.08|33.88|35.99|33.79|0
1708920300000|2024-02-26 04:05:00|36.06|33.86|36.03|33.83|36.06|33.86|36.03|33.83|0
1708920600000|2024-02-26 04:10:00|36.01|33.81|36.03|33.83|36.05|33.85|36.01|33.81|0
1708920900000|2024-02-26 04:15:00|36.05|33.85|36.05|33.85|36.07|33.87|36.01|33.81|0
1708921200000|2024-02-26 04:20:00|36.06|33.86|36.05|33.85|36.07|33.87|36.03|33.83|0
1708921500000|2024-02-26 04:25:00|36.07|33.87|36.11|33.91|36.16|33.96|36.05|33.85|0
1708921800000|2024-02-26 04:30:00|36.13|33.93|36.07|33.87|36.14|33.94|36.05|33.85|0
1708922100000|2024-02-26 04:35:00|36.05|33.85|36|33.8|36.05|33.85|35.98|33.78|0
1708922400000|2024-02-26 04:40:00|35.99|33.79|35.98|33.78|36|33.8|35.98|33.78|0
1708922700000|2024-02-26 04:45:00|36|33.8|35.98|33.78|36|33.8|35.98|33.78|0
1708923000000|2024-02-26 04:50:00|35.99|33.79|36|33.8|36.02|33.82|35.99|33.79|0
1708923300000|2024-02-26 04:55:00|36.02|33.82|36|33.8|36.02|33.82|35.98|33.78|0
1708923600000|2024-02-26 05:00:00|36.01|33.81|37.02|34.82|37.99|35.79|36.01|33.81|0
1708923900000|2024-02-26 05:05:00|37|34.8|36.89|34.69|37.04|34.84|36.89|34.69|0
1708924200000|2024-02-26 05:10:00|36.91|34.71|36.93|34.73|36.93|34.73|36.89|34.69|0
1708924500000|2024-02-26 05:15:00|36.94|34.74|36.83|34.63|36.94|34.74|36.82|34.62|0
1708924800000|2024-02-26 05:20:00|36.82|34.62|36.86|34.66|36.88|34.68|36.82|34.62|0
1708925100000|2024-02-26 05:25:00|36.87|34.67|36.89|34.69|36.9|34.7|36.84|34.64|0
1708925400000|2024-02-26 05:30:00|36.88|34.68|36.86|34.66|36.95|34.75|36.86|34.66|0
1708925700000|2024-02-26 05:35:00|36.88|34.68|36.86|34.66|36.9|34.7|36.84|34.64|0
1708926000000|2024-02-26 05:40:00|36.88|34.68|36.92|34.72|36.92|34.72|36.84|34.64|0
1708926300000|2024-02-26 05:45:00|36.94|34.74|36.9|34.7|36.99|34.79|36.9|34.7|0
1708926600000|2024-02-26 05:50:00|36.92|34.72|37.05|34.85|37.05|34.85|36.92|34.72|0
1708926900000|2024-02-26 05:55:00|37.03|34.83|37.01|34.81|37.03|34.83|37.01|34.81|0
1708927200000|2024-02-26 06:00:00|36.99|34.79|36.92|34.72|37.01|34.81|36.92|34.72|0
1708927500000|2024-02-26 06:05:00|36.94|34.74|36.98|34.78|36.99|34.79|36.92|34.72|0
1708927800000|2024-02-26 06:10:00|36.99|34.79|36.98|34.78|37|34.8|36.92|34.72|0
1708928100000|2024-02-26 06:15:00|37|34.8|37.02|34.82|37.07|34.87|37|34.8|0
1708928400000|2024-02-26 06:20:00|37.05|34.85|37.02|34.82|37.05|34.85|36.96|34.76|0
1708928700000|2024-02-26 06:25:00|37.05|34.85|37|34.8|37.05|34.85|37|34.8|0
1708929000000|2024-02-26 06:30:00|37.01|34.81|37.15|34.95|37.15|34.95|37|34.8|0
1708929300000|2024-02-26 06:35:00|37.18|34.98|37.11|34.91|37.2|35|37.07|34.87|0
1708929600000|2024-02-26 06:40:00|37.1|34.9|37.13|34.93|37.17|34.97|37.1|34.9|0
1708929900000|2024-02-26 06:45:00|37.15|34.95|37.19|34.99|37.22|35.02|37.15|34.95|0
1708930200000|2024-02-26 06:50:00|37.17|34.97|37.06|34.86|37.19|34.99|37.04|34.84|0
1708930500000|2024-02-26 06:55:00|37.04|34.84|37.04|34.84|37.08|34.88|37.04|34.84|0
1708930800000|2024-02-26 07:00:00|37.06|34.86|37.04|34.84|37.15|34.95|37.04|34.84|0
1708931100000|2024-02-26 07:05:00|37.01|34.81|37.01|34.81|37.08|34.88|36.97|34.77|0
1708931400000|2024-02-26 07:10:00|36.99|34.79|36.9|34.7|37.01|34.81|36.88|34.68|0
1708931700000|2024-02-26 07:15:00|36.92|34.72|37.06|34.86|37.08|34.88|36.92|34.72|0
1708932000000|2024-02-26 07:20:00|37.03|34.83|36.99|34.79|37.08|34.88|36.98|34.78|0
1708932300000|2024-02-26 07:25:00|36.98|34.78|36.81|34.61|36.99|34.79|36.81|34.61|0
1708932600000|2024-02-26 07:30:00|36.8|34.6|36.88|34.68|36.88|34.68|36.8|34.6|0
1708932900000|2024-02-26 07:35:00|36.85|34.65|36.81|34.61|36.88|34.68|36.79|34.59|0
1708933200000|2024-02-26 07:40:00|36.8|34.6|36.81|34.61|36.81|34.61|36.77|34.57|0
1708933500000|2024-02-26 07:45:00|36.79|34.59|36.85|34.65|36.87|34.67|36.76|34.56|0
1708933800000|2024-02-26 07:50:00|36.87|34.67|36.83|34.63|36.89|34.69|36.83|34.63|0
1708934100000|2024-02-26 07:55:00|36.84|34.64|36.83|34.63|36.84|34.64|36.76|34.56|0
1708934400000|2024-02-26 08:00:00|36.85|34.65|36.76|34.56|36.85|34.65|36.72|34.52|0
1708934700000|2024-02-26 08:05:00|36.75|34.55|36.78|34.58|36.79|34.59|36.59|34.39|0
1708935000000|2024-02-26 08:10:00|36.76|34.56|36.82|34.62|36.85|34.65|36.74|34.54|0
1708935300000|2024-02-26 08:15:00|36.8|34.6|36.74|34.54|36.83|34.63|36.71|34.51|0
1708935600000|2024-02-26 08:20:00|36.75|34.55|36.71|34.51|36.78|34.58|36.71|34.51|0
1708935900000|2024-02-26 08:25:00|36.7|34.5|36.82|34.62|36.86|34.66|36.69|34.49|0
1708936200000|2024-02-26 08:30:00|36.8|34.6|36.86|34.66|36.89|34.69|36.75|34.55|0
1708936500000|2024-02-26 08:35:00|36.89|34.69|36.26|34.06|36.89|34.69|36.18|33.98|0
1708936800000|2024-02-26 08:40:00|36.28|34.08|37.02|34.82|37.16|34.96|36.2|34|0
1708937100000|2024-02-26 08:45:00|37.01|34.81|36.98|34.78|37.11|34.91|36.98|34.78|0
1708937400000|2024-02-26 08:50:00|37|34.8|37.09|34.89|37.11|34.91|36.98|34.78|0
1708937700000|2024-02-26 08:55:00|37.08|34.88|37.06|34.86|37.1|34.9|37.02|34.82|0
1708938000000|2024-02-26 09:00:00|37.04|34.84|36.91|34.71|37.04|34.84|36.84|34.64|0
1708938300000|2024-02-26 09:05:00|36.93|34.73|37.15|34.95|37.16|34.96|36.91|34.71|0
1708938600000|2024-02-26 09:10:00|37.17|34.97|37.08|34.88|37.17|34.97|37.04|34.84|0
1708938900000|2024-02-26 09:15:00|37.13|34.93|36.99|34.79|37.13|34.93|36.95|34.75|0
1708939200000|2024-02-26 09:20:00|37|34.8|36.88|34.68|37|34.8|36.86|34.66|0
1708939500000|2024-02-26 09:25:00|36.86|34.66|36.82|34.62|36.88|34.68|36.79|34.59|0
1708939800000|2024-02-26 09:30:00|36.81|34.61|36.75|34.55|36.84|34.64|36.75|34.55|0
1708940100000|2024-02-26 09:35:00|36.77|34.57|36.79|34.59|36.81|34.61|36.73|34.53|0
1708940400000|2024-02-26 09:40:00|36.81|34.61|36.66|34.46|36.84|34.64|36.66|34.46|0
1708940700000|2024-02-26 09:45:00|36.68|34.48|36.57|34.37|36.68|34.48|36.57|34.37|0
1708941000000|2024-02-26 09:50:00|36.59|34.39|36.59|34.39|36.61|34.41|36.55|34.35|0
1708941300000|2024-02-26 09:55:00|36.57|34.37|36.55|34.35|36.59|34.39|36.51|34.31|0
1708941600000|2024-02-26 10:00:00|36.57|34.37|36.63|34.43|36.66|34.46|36.57|34.37|0
1708941900000|2024-02-26 10:05:00|36.62|34.42|36.63|34.43|36.63|34.43|36.55|34.35|0
1708942200000|2024-02-26 10:10:00|36.62|34.42|36.57|34.37|36.63|34.43|36.57|34.37|0
1708942500000|2024-02-26 10:15:00|36.59|34.39|36.54|34.34|36.59|34.39|36.52|34.32|0
1708942800000|2024-02-26 10:20:00|36.57|34.37|36.59|34.39|36.59|34.39|36.5|34.3|0
1708943100000|2024-02-26 10:25:00|36.58|34.38|36.36|34.16|36.58|34.38|36.35|34.15|0
1708943400000|2024-02-26 10:30:00|36.37|34.17|36.45|34.25|36.52|34.32|36.37|34.17|0
1708943700000|2024-02-26 10:35:00|36.48|34.28|36.41|34.21|36.48|34.28|36.41|34.21|0
1708944000000|2024-02-26 10:40:00|36.39|34.19|36.32|34.12|36.41|34.21|36.32|34.12|0
1708944300000|2024-02-26 10:45:00|36.34|34.14|36.34|34.14|36.37|34.17|36.3|34.1|0
1708944600000|2024-02-26 10:50:00|36.36|34.16|36.39|34.19|36.41|34.21|36.32|34.12|0
1708944900000|2024-02-26 10:55:00|36.4|34.2|36.43|34.23|36.49|34.29|36.39|34.19|0
1708945200000|2024-02-26 11:00:00|36.41|34.21|36.45|34.25|36.51|34.31|36.41|34.21|0
1708945500000|2024-02-26 11:05:00|36.46|34.26|36.45|34.25|36.51|34.31|36.45|34.25|0
1708945800000|2024-02-26 11:10:00|36.42|34.22|36.45|34.25|36.46|34.26|36.42|34.22|0
1708946100000|2024-02-26 11:15:00|36.42|34.22|36.29|34.09|36.45|34.25|36.27|34.07|0
1708946400000|2024-02-26 11:20:00|36.31|34.11|36.27|34.07|36.31|34.11|36.25|34.05|0
1708946700000|2024-02-26 11:25:00|36.26|34.06|36.2|34|36.29|34.09|36.2|34|0
1708947000000|2024-02-26 11:30:00|36.22|34.02|36.31|34.11|36.37|34.17|36.22|34.02|0
1708947300000|2024-02-26 11:35:00|36.33|34.13|36.33|34.13|36.4|34.2|36.31|34.11|0
1708947600000|2024-02-26 11:40:00|36.31|34.11|36.27|34.07|36.31|34.11|36.22|34.02|0
1708947900000|2024-02-26 11:45:00|36.29|34.09|36.39|34.19|36.39|34.19|36.29|34.09|0
1708948200000|2024-02-26 11:50:00|36.42|34.22|36.44|34.24|36.48|34.28|36.39|34.19|0
1708948500000|2024-02-26 11:55:00|36.42|34.22|36.37|34.17|36.42|34.22|36.35|34.15|0
1708948800000|2024-02-26 12:00:00|36.35|34.15|36.56|34.36|36.56|34.36|36.33|34.13|0
1708949100000|2024-02-26 12:05:00|36.54|34.34|36.54|34.34|36.59|34.39|36.48|34.28|0
1708949400000|2024-02-26 12:10:00|36.52|34.32|36.54|34.34|36.56|34.36|36.5|34.3|0
1708949700000|2024-02-26 12:15:00|36.56|34.36|36.43|34.23|36.61|34.41|36.43|34.23|0
1708950000000|2024-02-26 12:20:00|36.42|34.22|36.39|34.19|36.43|34.23|36.37|34.17|0
1708950300000|2024-02-26 12:25:00|36.41|34.21|36.49|34.29|36.49|34.29|36.41|34.21|0
1708950600000|2024-02-26 12:30:00|36.47|34.27|36.54|34.34|36.58|34.38|36.47|34.27|0
1708950900000|2024-02-26 12:35:00|36.56|34.36|36.54|34.34|36.56|34.36|36.45|34.25|0
1708951200000|2024-02-26 12:40:00|36.56|34.36|36.62|34.42|36.66|34.46|36.52|34.32|0
1708951500000|2024-02-26 12:45:00|36.63|34.43|36.64|34.44|36.66|34.46|36.6|34.4|0
1708951800000|2024-02-26 12:50:00|36.63|34.43|36.53|34.33|36.66|34.46|36.53|34.33|0
1708952100000|2024-02-26 12:55:00|36.51|34.31|36.66|34.46|36.66|34.46|36.51|34.31|0
1708952400000|2024-02-26 13:00:00|36.64|34.44|36.68|34.48|36.68|34.48|36.55|34.35|0
1708952700000|2024-02-26 13:05:00|36.73|34.53|36.44|34.24|36.73|34.53|36.44|34.24|0
1708953000000|2024-02-26 13:10:00|36.42|34.22|36.33|34.13|36.46|34.26|36.33|34.13|0
1708953300000|2024-02-26 13:15:00|36.32|34.12|36.27|34.07|36.38|34.18|36.22|34.02|0
1708953600000|2024-02-26 13:20:00|36.25|34.05|36.16|33.96|36.28|34.08|36.16|33.96|0
1708953900000|2024-02-26 13:25:00|36.18|33.98|36.2|34|36.24|34.04|36.16|33.96|0
1708954200000|2024-02-26 13:30:00|36.19|33.99|35.96|33.76|36.2|34|35.94|33.74|0
1708954500000|2024-02-26 13:35:00|35.94|33.74|35.83|33.63|36.01|33.81|35.81|33.61|0
1708954800000|2024-02-26 13:40:00|35.81|33.61|35.79|33.59|35.81|33.61|35.71|33.51|0
1708955100000|2024-02-26 13:45:00|35.77|33.57|35.9|33.7|35.92|33.72|35.77|33.57|0
1708955400000|2024-02-26 13:50:00|35.87|33.67|35.92|33.72|35.96|33.76|35.87|33.67|0
1708955700000|2024-02-26 13:55:00|35.94|33.74|35.89|33.69|35.96|33.76|35.83|33.63|0
1708956000000|2024-02-26 14:00:00|35.87|33.67|36.02|33.82|36.02|33.82|35.87|33.67|0
1708956300000|2024-02-26 14:05:00|36|33.8|36.08|33.88|36.13|33.93|36|33.8|0
1708956600000|2024-02-26 14:10:00|36.06|33.86|36.04|33.84|36.08|33.88|36.02|33.82|0
1708956900000|2024-02-26 14:15:00|36.06|33.86|36.17|33.97|36.19|33.99|36.04|33.84|0
1708957200000|2024-02-26 14:20:00|36.15|33.95|36.27|34.07|36.27|34.07|36.12|33.92|0
1708957500000|2024-02-26 14:25:00|36.26|34.06|35.99|33.79|36.34|34.14|35.99|33.79|0
1708957800000|2024-02-26 14:30:00|36.02|33.82|35.72|33.52|36.1|33.9|35.67|33.47|0
1708958100000|2024-02-26 14:35:00|35.74|33.54|35.83|33.63|35.89|33.69|35.63|33.43|0
1708958400000|2024-02-26 14:40:00|35.8|33.6|36.12|33.92|36.12|33.92|35.71|33.51|0
1708958700000|2024-02-26 14:45:00|36.03|33.83|36.16|33.96|36.49|34.29|35.99|33.79|0
1708959000000|2024-02-26 14:50:00|36.14|33.94|35.99|33.79|36.25|34.05|35.95|33.75|0
1708959300000|2024-02-26 14:55:00|36.01|33.81|36.08|33.88|36.2|34|35.97|33.77|0
1708959600000|2024-02-26 15:00:00|36.07|33.87|36.05|33.85|36.31|34.11|36.05|33.85|0
1708959900000|2024-02-26 15:05:00|36.07|33.87|35.96|33.76|36.14|33.94|35.81|33.61|0
1708960200000|2024-02-26 15:10:00|35.94|33.74|35.42|33.22|36.79|34.59|35.07|32.87|0
1708960500000|2024-02-26 15:15:00|35.45|33.25|35.34|33.14|35.55|33.35|35.34|33.14|0
1708960800000|2024-02-26 15:20:00|35.36|33.16|35.38|33.18|35.49|33.29|35.15|32.95|0
1708961100000|2024-02-26 15:25:00|35.36|33.16|35.44|33.24|35.44|33.24|35.15|32.95|0
1708961400000|2024-02-26 15:30:00|35.42|33.22|35.29|33.09|35.59|33.39|35.27|33.07|0
1708961700000|2024-02-26 15:35:00|35.27|33.07|35.44|33.24|35.44|33.24|35.12|32.92|0
1708962000000|2024-02-26 15:40:00|35.46|33.26|35.5|33.3|35.55|33.35|35.38|33.18|0
1708962300000|2024-02-26 15:45:00|35.48|33.28|35.67|33.47|35.67|33.47|35.42|33.22|0
1708962600000|2024-02-26 15:50:00|35.69|33.49|35.61|33.41|35.78|33.58|35.48|33.28|0
1708962900000|2024-02-26 15:55:00|35.63|33.43|35.82|33.62|35.86|33.66|35.61|33.41|0
1708963200000|2024-02-26 16:00:00|35.8|33.6|35.82|33.62|35.89|33.69|35.69|33.49|0
1708963500000|2024-02-26 16:05:00|35.84|33.64|35.99|33.79|36.21|34.01|35.8|33.6|0
1708963800000|2024-02-26 16:10:00|36.03|33.83|35.9|33.7|36.08|33.88|35.82|33.62|0
1708964100000|2024-02-26 16:15:00|35.95|33.75|35.82|33.62|35.97|33.77|35.65|33.45|0
1708964400000|2024-02-26 16:20:00|35.84|33.64|36.05|33.85|36.07|33.87|35.74|33.54|0
1708964700000|2024-02-26 16:25:00|36.07|33.87|35.54|33.34|36.2|34|35.52|33.32|0
1708965000000|2024-02-26 16:30:00|35.56|33.36|35.57|33.37|35.58|33.38|35.39|33.19|0
1708965300000|2024-02-26 16:35:00|35.58|33.38|35.41|33.21|35.69|33.49|35.39|33.19|0
1708965600000|2024-02-26 16:40:00|35.39|33.19|35.41|33.21|35.5|33.3|35.33|33.13|0
1708965900000|2024-02-26 16:45:00|35.39|33.19|35.3|33.1|35.43|33.23|35.28|33.08|0
1708966200000|2024-02-26 16:50:00|35.28|33.08|35.15|32.95|35.3|33.1|35.13|32.93|0
1708966500000|2024-02-26 16:55:00|35.17|32.97|35.26|33.06|35.28|33.08|35.14|32.94|0
1708966800000|2024-02-26 17:00:00|35.28|33.08|35.49|33.29|35.62|33.42|35.28|33.08|0
1708967100000|2024-02-26 17:05:00|35.51|33.31|35.58|33.38|35.58|33.38|35.4|33.2|0
1708967400000|2024-02-26 17:10:00|35.55|33.35|35.36|33.16|35.6|33.4|35.34|33.14|0
1708967700000|2024-02-26 17:15:00|35.34|33.14|35.49|33.29|35.49|33.29|35.34|33.14|0
1708968000000|2024-02-26 17:20:00|35.47|33.27|35.19|32.99|35.49|33.29|35.19|32.99|0
1708968300000|2024-02-26 17:25:00|35.17|32.97|35.19|32.99|35.25|33.05|35.13|32.93|0
1708968600000|2024-02-26 17:30:00|35.21|33.01|35.36|33.16|35.38|33.18|35.11|32.91|0
1708968900000|2024-02-26 17:35:00|35.38|33.18|35.46|33.26|35.5|33.3|35.31|33.11|0
1708969200000|2024-02-26 17:40:00|35.44|33.24|35.57|33.37|35.61|33.41|35.39|33.19|0
1708969500000|2024-02-26 17:45:00|35.59|33.39|35.57|33.37|35.63|33.43|35.5|33.3|0
1708969800000|2024-02-26 17:50:00|35.55|33.35|35.67|33.47|35.74|33.54|35.5|33.3|0
1708970100000|2024-02-26 17:55:00|35.69|33.49|35.61|33.41|35.74|33.54|35.56|33.36|0
1708970400000|2024-02-26 18:00:00|35.63|33.43|35.65|33.45|35.93|33.73|35.55|33.35|0
1708970700000|2024-02-26 18:05:00|35.63|33.43|35.54|33.34|35.69|33.49|35.46|33.26|0
1708971000000|2024-02-26 18:10:00|35.52|33.32|35.41|33.21|35.52|33.32|35.37|33.17|0
1708971300000|2024-02-26 18:15:00|35.43|33.23|35.75|33.55|35.75|33.55|35.37|33.17|0
1708971600000|2024-02-26 18:20:00|35.8|33.6|35.79|33.59|35.9|33.7|35.71|33.51|0
1708971900000|2024-02-26 18:25:00|35.86|33.66|36.2|34|36.34|34.14|35.84|33.64|0
1708972200000|2024-02-26 18:30:00|36.23|34.03|36.49|34.29|36.53|34.33|36.07|33.87|0
1708972500000|2024-02-26 18:35:00|36.47|34.27|36.33|34.13|36.71|34.51|36.33|34.13|0
1708972800000|2024-02-26 18:40:00|36.36|34.16|36.16|33.96|36.36|34.16|36.12|33.92|0
1708973100000|2024-02-26 18:45:00|36.14|33.94|36.22|34.02|36.29|34.09|36.05|33.85|0
1708973400000|2024-02-26 18:50:00|36.2|34|36.11|33.91|36.35|34.15|36.09|33.89|0
1708973700000|2024-02-26 18:55:00|36.1|33.9|35.96|33.76|36.14|33.94|35.96|33.76|0
1708974000000|2024-02-26 19:00:00|35.97|33.77|35.81|33.61|35.97|33.77|35.77|33.57|0
1708974300000|2024-02-26 19:05:00|35.76|33.56|35.53|33.33|35.89|33.69|35.53|33.33|0
1708974600000|2024-02-26 19:10:00|35.55|33.35|35.9|33.7|35.92|33.72|35.47|33.27|0
1708974900000|2024-02-26 19:15:00|35.88|33.68|35.75|33.55|35.94|33.74|35.75|33.55|0
1708975200000|2024-02-26 19:20:00|35.76|33.56|35.47|33.27|35.85|33.65|35.47|33.27|0
1708975500000|2024-02-26 19:25:00|35.44|33.24|35.38|33.18|35.54|33.34|35.36|33.16|0
1708975800000|2024-02-26 19:30:00|35.36|33.16|35.4|33.2|35.49|33.29|35.21|33.01|0
1708976100000|2024-02-26 19:35:00|35.39|33.19|35.46|33.26|35.68|33.48|35.34|33.14|0
1708976400000|2024-02-26 19:40:00|35.48|33.28|35.59|33.39|35.74|33.54|35.44|33.24|0
1708976700000|2024-02-26 19:45:00|35.63|33.43|35.61|33.41|35.7|33.5|35.52|33.32|0
1708977000000|2024-02-26 19:50:00|35.63|33.43|35.63|33.43|35.67|33.47|35.33|33.13|0
1708977300000|2024-02-26 19:55:00|35.61|33.41|35.74|33.54|35.76|33.56|35.5|33.3|0
1708977600000|2024-02-26 20:00:00|35.72|33.52|35.67|33.47|35.78|33.58|35.65|33.45|0
1708977900000|2024-02-26 20:05:00|35.66|33.46|35.52|33.32|35.78|33.58|35.52|33.32|0
1708978200000|2024-02-26 20:10:00|35.54|33.34|35.39|33.19|35.58|33.38|35.26|33.06|0
1708978500000|2024-02-26 20:15:00|35.43|33.23|35.67|33.47|35.71|33.51|35.31|33.11|0
1708978800000|2024-02-26 20:20:00|35.65|33.45|35.71|33.51|35.78|33.58|35.56|33.36|0
1708979100000|2024-02-26 20:25:00|35.73|33.53|35.6|33.4|35.73|33.53|35.56|33.36|0
1708979400000|2024-02-26 20:30:00|35.62|33.42|35.92|33.72|36.1|33.9|35.54|33.34|0
1708979700000|2024-02-26 20:35:00|35.95|33.75|35.92|33.72|36.08|33.88|35.77|33.57|0
1708980000000|2024-02-26 20:40:00|35.88|33.68|35.99|33.79|36.07|33.87|35.88|33.68|0
1708980300000|2024-02-26 20:45:00|36.03|33.83|35.7|33.5|36.05|33.85|35.7|33.5|0
1708980600000|2024-02-26 20:50:00|35.6|33.4|36.01|33.81|36.12|33.92|35.6|33.4|0
1708980900000|2024-02-26 20:55:00|36.03|33.83|36.44|34.24|36.49|34.29|35.92|33.72|0
1708981200000|2024-02-26 21:00:00|36.42|34.22|36.44|34.24|36.55|34.35|36.38|34.18|0
1708981500000|2024-02-26 21:05:00|36.42|34.22|35.47|33.27|36.46|34.26|35.47|33.27|0
1708981800000|2024-02-26 21:10:00|35.49|33.29|35.51|33.31|35.6|33.4|35.45|33.25|0
1708982100000|2024-02-26 21:15:00|35.61|33.21|35.63|33.23|35.66|33.26|35.59|33.19|0
1708982400000|2024-02-26 21:20:00|35.61|33.21|35.61|33.21|35.63|33.23|35.61|33.21|0
1708982700000|2024-02-26 21:25:00|35.59|33.19|35.59|33.19|35.61|33.21|35.59|33.19|0
1708983000000|2024-02-26 21:30:00|35.57|33.17|35.54|33.14|35.57|33.17|35.54|33.14|0
1708983300000|2024-02-26 21:35:00|35.56|33.16|35.67|33.27|35.67|33.27|35.56|33.16|0
1708983600000|2024-02-26 21:40:00|35.65|33.25|35.71|33.31|35.76|33.36|35.65|33.25|0
1708983900000|2024-02-26 21:45:00|35.74|33.34|35.69|33.29|35.74|33.34|35.67|33.27|0
1708984200000|2024-02-26 21:50:00|35.71|33.31|35.76|33.36|35.76|33.36|35.69|33.29|0
1708984500000|2024-02-26 21:55:00|35.78|33.38|35.73|33.33|35.82|33.42|35.71|33.31|0
1708984800000|2024-02-26 22:00:00|35.7|33.3|35.66|33.26|35.71|33.31|35.62|33.22|0
1708985100000|2024-02-26 22:05:00|35.65|33.25|35.62|33.22|35.66|33.26|35.61|33.21|0
1708985400000|2024-02-26 22:10:00|35.6|33.2|35.59|33.19|35.65|33.25|35.59|33.19|0
1708985700000|2024-02-26 22:15:00|35.6|33.2|35.6|33.2|35.61|33.21|35.59|33.19|0
1708986000000|2024-02-26 22:20:00|35.63|33.23|35.72|33.32|35.74|33.34|35.63|33.23|0
1708986300000|2024-02-26 22:25:00|35.74|33.34|35.71|33.31|35.74|33.34|35.71|33.31|0
1708986600000|2024-02-26 22:30:00|35.72|33.32|35.72|33.32|35.76|33.36|35.71|33.31|0
1708986900000|2024-02-26 22:35:00|35.73|33.33|35.73|33.33|35.75|33.35|35.72|33.32|0
1708987500000|2024-02-26 22:45:00|35.71|33.31|35.7|33.3|35.71|33.31|35.7|33.3|0
1708988100000|2024-02-26 22:55:00|35.73|33.33|35.68|33.28|35.75|33.35|35.68|33.28|0
1708988400000|2024-02-26 23:00:00|35.69|33.29|35.81|33.41|35.85|33.45|35.69|33.29|0
1708988700000|2024-02-26 23:05:00|35.78|33.38|35.7|33.3|35.78|33.38|35.67|33.27|0
1708989000000|2024-02-26 23:10:00|35.67|33.27|35.61|33.21|35.67|33.27|35.59|33.19|0
1708989300000|2024-02-26 23:15:00|35.63|33.23|35.63|33.23|35.67|33.27|35.61|33.21|0
1708989600000|2024-02-26 23:20:00|35.64|33.24|35.63|33.23|35.64|33.24|35.61|33.21|0
1708989900000|2024-02-26 23:25:00|35.61|33.21|35.61|33.21|35.63|33.23|35.58|33.18|0
1708990200000|2024-02-26 23:30:00|35.58|33.18|35.5|33.1|35.61|33.21|35.5|33.1|0
1708990500000|2024-02-26 23:35:00|35.52|33.12|35.45|33.05|35.52|33.12|35.44|33.04|0
1708990800000|2024-02-26 23:40:00|35.47|33.07|35.39|32.99|35.47|33.07|35.36|32.96|0
1708991100000|2024-02-26 23:45:00|35.41|33.01|35.47|33.07|35.49|33.09|35.41|33.01|0
1708991400000|2024-02-26 23:50:00|35.49|33.09|35.54|33.14|35.54|33.14|35.49|33.09|0
1708991700000|2024-02-26 23:55:00|35.51|33.11|35.53|33.13|35.53|33.13|35.49|33.09|0
1708992000000|2024-02-27 00:00:00|35.51|33.11|35.77|33.37|35.77|33.37|35.5|33.1|0
1708992300000|2024-02-27 00:05:00|35.76|33.36|35.94|33.54|36.08|33.68|35.76|33.36|0
1708992600000|2024-02-27 00:10:00|35.96|33.56|35.81|33.41|35.99|33.59|35.77|33.37|0
1708992900000|2024-02-27 00:15:00|35.8|33.4|35.77|33.37|35.9|33.5|35.77|33.37|0
1708993200000|2024-02-27 00:20:00|35.75|33.35|35.7|33.3|35.77|33.37|35.7|33.3|0
1708993500000|2024-02-27 00:25:00|35.72|33.32|35.74|33.34|35.81|33.41|35.72|33.32|0
1708993800000|2024-02-27 00:30:00|35.77|33.37|35.68|33.28|35.79|33.39|35.61|33.21|0
1708994100000|2024-02-27 00:35:00|35.66|33.26|35.62|33.22|35.68|33.28|35.61|33.21|0
1708994400000|2024-02-27 00:40:00|35.63|33.23|35.63|33.23|35.68|33.28|35.61|33.21|0
1708994700000|2024-02-27 00:45:00|35.65|33.25|35.61|33.21|35.68|33.28|35.61|33.21|0
1708995000000|2024-02-27 00:50:00|35.59|33.19|35.63|33.23|35.65|33.25|35.59|33.19|0
1708995300000|2024-02-27 00:55:00|35.61|33.21|35.67|33.27|35.72|33.32|35.61|33.21|0
1708995600000|2024-02-27 01:00:00|35.68|33.28|35.61|33.21|35.69|33.29|35.59|33.19|0
1708995900000|2024-02-27 01:05:00|35.6|33.2|35.56|33.16|35.65|33.25|35.56|33.16|0
1708996200000|2024-02-27 01:10:00|35.54|33.14|35.58|33.18|35.63|33.23|35.52|33.12|0
1708996500000|2024-02-27 01:15:00|35.5|33.3|35.7|33.5|35.7|33.5|35.46|33.26|0
1708996800000|2024-02-27 01:20:00|35.68|33.48|35.57|33.37|35.68|33.48|35.55|33.35|0
1708997100000|2024-02-27 01:25:00|35.59|33.39|35.61|33.41|35.61|33.41|35.52|33.32|0
1708997400000|2024-02-27 01:30:00|35.59|33.39|35.67|33.47|36.83|34.63|34.97|32.77|0
1708997700000|2024-02-27 01:35:00|35.69|33.49|35.69|33.49|35.72|33.52|35.63|33.43|0
1708998000000|2024-02-27 01:40:00|35.67|33.47|35.65|33.45|35.76|33.56|35.65|33.45|0
1708998300000|2024-02-27 01:45:00|35.63|33.43|35.73|33.53|35.74|33.54|35.63|33.43|0
1708998600000|2024-02-27 01:50:00|35.71|33.51|35.69|33.49|35.76|33.56|35.69|33.49|0
1708998900000|2024-02-27 01:55:00|35.71|33.51|35.65|33.45|35.71|33.51|35.62|33.42|0
1708999200000|2024-02-27 02:00:00|35.62|33.42|35.54|33.34|35.62|33.42|35.52|33.32|0
1708999500000|2024-02-27 02:05:00|35.56|33.36|35.49|33.29|35.56|33.36|35.49|33.29|0
1708999800000|2024-02-27 02:10:00|35.51|33.31|35.58|33.38|35.58|33.38|35.51|33.31|0
1709000100000|2024-02-27 02:15:00|35.6|33.4|35.71|33.51|35.75|33.55|35.58|33.38|0
1709000400000|2024-02-27 02:20:00|35.69|33.49|35.81|33.61|35.88|33.68|35.64|33.44|0
1709000700000|2024-02-27 02:25:00|35.79|33.59|35.86|33.66|35.9|33.7|35.77|33.57|0
1709001000000|2024-02-27 02:30:00|35.84|33.64|35.86|33.66|35.86|33.66|35.81|33.61|0
1709001300000|2024-02-27 02:35:00|35.83|33.63|35.85|33.65|35.88|33.68|35.81|33.61|0
1709001600000|2024-02-27 02:40:00|35.87|33.67|35.88|33.68|35.93|33.73|35.83|33.63|0
1709001900000|2024-02-27 02:45:00|35.85|33.65|35.85|33.65|35.9|33.7|35.83|33.63|0
1709002200000|2024-02-27 02:50:00|35.83|33.63|35.81|33.61|35.83|33.63|35.79|33.59|0
1709002500000|2024-02-27 02:55:00|35.79|33.59|35.81|33.61|35.83|33.63|35.79|33.59|0
1709002800000|2024-02-27 03:00:00|35.83|33.63|35.85|33.65|35.92|33.72|35.83|33.63|0
1709003100000|2024-02-27 03:05:00|35.83|33.63|35.89|33.69|35.91|33.71|35.83|33.63|0
1709003400000|2024-02-27 03:10:00|35.87|33.67|35.85|33.65|35.87|33.67|35.83|33.63|0
1709003700000|2024-02-27 03:15:00|35.87|33.67|35.85|33.65|35.87|33.67|35.82|33.62|0
1709004000000|2024-02-27 03:20:00|35.84|33.64|35.76|33.56|35.84|33.64|35.76|33.56|0
1709004300000|2024-02-27 03:25:00|35.78|33.58|35.74|33.54|35.8|33.6|35.74|33.54|0
1709004600000|2024-02-27 03:30:00|35.75|33.55|35.67|33.47|35.75|33.55|35.67|33.47|0
1709004900000|2024-02-27 03:35:00|35.68|33.48|35.65|33.45|35.68|33.48|35.6|33.4|0
1709005200000|2024-02-27 03:40:00|35.67|33.47|35.71|33.51|35.73|33.53|35.67|33.47|0
1709005500000|2024-02-27 03:45:00|35.69|33.49|35.68|33.48|35.69|33.49|35.67|33.47|0
1709005800000|2024-02-27 03:50:00|35.67|33.47|35.69|33.49|35.71|33.51|35.67|33.47|0
1709006100000|2024-02-27 03:55:00|35.66|33.46|35.64|33.44|35.69|33.49|35.58|33.38|0
1709006400000|2024-02-27 04:00:00|35.62|33.42|35.62|33.42|35.64|33.44|35.58|33.38|0
1709006700000|2024-02-27 04:05:00|35.64|33.44|35.68|33.48|35.68|33.48|35.64|33.44|0
1709007000000|2024-02-27 04:10:00|35.67|33.47|35.68|33.48|35.73|33.53|35.66|33.46|0
1709007300000|2024-02-27 04:15:00|35.66|33.46|35.68|33.48|35.68|33.48|35.64|33.44|0
1709007600000|2024-02-27 04:20:00|35.66|33.46|35.79|33.59|35.81|33.61|35.66|33.46|0
1709007900000|2024-02-27 04:25:00|35.77|33.57|35.7|33.5|35.77|33.57|35.7|33.5|0
1709008200000|2024-02-27 04:30:00|35.72|33.52|35.7|33.5|35.74|33.54|35.7|33.5|0
1709008500000|2024-02-27 04:35:00|35.71|33.51|35.63|33.43|35.71|33.51|35.61|33.41|0
1709008800000|2024-02-27 04:40:00|35.61|33.41|35.61|33.41|35.63|33.43|35.59|33.39|0
1709009100000|2024-02-27 04:45:00|35.59|33.39|35.59|33.39|35.63|33.43|35.59|33.39|0
1709009400000|2024-02-27 04:50:00|35.61|33.41|35.59|33.39|35.61|33.41|35.59|33.39|0
1709009700000|2024-02-27 04:55:00|35.61|33.41|35.56|33.36|35.61|33.41|35.56|33.36|0
1709010000000|2024-02-27 05:00:00|35.59|33.39|35.63|33.43|35.63|33.43|35.56|33.36|0
1709010300000|2024-02-27 05:05:00|35.62|33.42|35.54|33.34|35.62|33.42|35.52|33.32|0
1709010600000|2024-02-27 05:10:00|35.55|33.35|35.5|33.3|35.6|33.4|35.5|33.3|0
1709010900000|2024-02-27 05:15:00|35.47|33.27|35.52|33.32|35.52|33.32|35.47|33.27|0
1709011200000|2024-02-27 05:20:00|35.53|33.33|35.58|33.38|35.62|33.42|35.53|33.33|0
1709011500000|2024-02-27 05:25:00|35.6|33.4|35.67|33.47|35.69|33.49|35.58|33.38|0
1709011800000|2024-02-27 05:30:00|35.62|33.42|35.66|33.46|35.69|33.49|35.62|33.42|0
1709012100000|2024-02-27 05:35:00|35.69|33.49|35.75|33.55|35.77|33.57|35.69|33.49|0
1709012400000|2024-02-27 05:40:00|35.76|33.56|35.95|33.75|35.99|33.79|35.76|33.56|0
1709012700000|2024-02-27 05:45:00|35.92|33.72|35.88|33.68|35.92|33.72|35.86|33.66|0
1709013000000|2024-02-27 05:50:00|35.87|33.67|35.85|33.65|35.88|33.68|35.83|33.63|0
1709013300000|2024-02-27 05:55:00|35.86|33.66|35.79|33.59|35.86|33.66|35.77|33.57|0
1709013600000|2024-02-27 06:00:00|35.78|33.58|35.83|33.63|35.83|33.63|35.77|33.57|0
1709013900000|2024-02-27 06:05:00|35.85|33.65|35.83|33.63|35.85|33.65|35.79|33.59|0
1709014200000|2024-02-27 06:10:00|35.81|33.61|35.84|33.64|35.87|33.67|35.79|33.59|0
1709014500000|2024-02-27 06:15:00|35.83|33.63|35.81|33.61|35.87|33.67|35.81|33.61|0
1709014800000|2024-02-27 06:20:00|35.79|33.59|35.85|33.65|35.87|33.67|35.79|33.59|0
1709015100000|2024-02-27 06:25:00|35.83|33.63|35.83|33.63|35.85|33.65|35.81|33.61|0
1709015400000|2024-02-27 06:30:00|35.85|33.65|35.75|33.55|35.85|33.65|35.75|33.55|0
1709015700000|2024-02-27 06:35:00|35.74|33.54|35.74|33.54|35.74|33.54|35.67|33.47|0
1709016000000|2024-02-27 06:40:00|35.76|33.56|35.8|33.6|35.85|33.65|35.74|33.54|0
1709016300000|2024-02-27 06:45:00|35.78|33.58|35.8|33.6|35.8|33.6|35.74|33.54|0
1709016600000|2024-02-27 06:50:00|35.78|33.58|35.78|33.58|35.8|33.6|35.76|33.56|0
1709016900000|2024-02-27 06:55:00|35.8|33.6|35.78|33.58|35.82|33.62|35.78|33.58|0
1709017200000|2024-02-27 07:00:00|35.76|33.56|35.73|33.53|35.78|33.58|35.69|33.49|0
1709017500000|2024-02-27 07:05:00|35.75|33.55|35.67|33.47|35.79|33.59|35.67|33.47|0
1709017800000|2024-02-27 07:10:00|35.69|33.49|35.51|33.31|35.69|33.49|35.51|33.31|0
1709018100000|2024-02-27 07:15:00|35.49|33.29|35.49|33.29|35.53|33.33|35.43|33.23|0
1709018400000|2024-02-27 07:20:00|35.48|33.28|35.45|33.25|35.49|33.29|35.43|33.23|0
1709018700000|2024-02-27 07:25:00|35.46|33.26|35.29|33.09|35.47|33.27|35.29|33.09|0
1709019000000|2024-02-27 07:30:00|35.32|33.12|35.27|33.07|35.32|33.12|35.21|33.01|0
1709019300000|2024-02-27 07:35:00|35.25|33.05|35.18|32.98|35.25|33.05|35.18|32.98|0
1709019600000|2024-02-27 07:40:00|35.21|33.01|35.25|33.05|35.25|33.05|35.16|32.96|0
1709019900000|2024-02-27 07:45:00|35.27|33.07|35.33|33.13|35.36|33.16|35.27|33.07|0
1709020200000|2024-02-27 07:50:00|35.31|33.11|35.33|33.13|35.33|33.13|35.29|33.09|0
1709020500000|2024-02-27 07:55:00|35.35|33.15|35.31|33.11|35.35|33.15|35.27|33.07|0
1709020800000|2024-02-27 08:00:00|35.29|33.09|35.18|32.98|35.29|33.09|35.14|32.94|0
1709021100000|2024-02-27 08:05:00|35.2|33|35.2|33|35.29|33.09|35.18|32.98|0
1709021400000|2024-02-27 08:10:00|35.18|32.98|35.18|32.98|35.22|33.02|35.16|32.96|0
1709021700000|2024-02-27 08:15:00|35.16|32.96|35.28|33.08|35.37|33.17|35.16|32.96|0
1709022000000|2024-02-27 08:20:00|35.29|33.09|35.22|33.02|35.29|33.09|35.18|32.98|0
1709022300000|2024-02-27 08:25:00|35.2|33|35.23|33.03|35.27|33.07|35.17|32.97|0
1709022600000|2024-02-27 08:30:00|35.22|33.02|35.37|33.17|35.39|33.19|35.22|33.02|0
1709022900000|2024-02-27 08:35:00|35.34|33.14|35.41|33.21|35.54|33.34|35.28|33.08|0
1709023200000|2024-02-27 08:40:00|35.39|33.19|35.47|33.27|35.47|33.27|35.35|33.15|0
1709023500000|2024-02-27 08:45:00|35.49|33.29|35.6|33.4|35.6|33.4|35.49|33.29|0
1709023800000|2024-02-27 08:50:00|35.62|33.42|35.51|33.31|35.62|33.42|35.51|33.31|0
1709024100000|2024-02-27 08:55:00|35.49|33.29|35.6|33.4|35.64|33.44|35.49|33.29|0
1709024400000|2024-02-27 09:00:00|35.58|33.38|35|32.8|35.58|33.38|35|32.8|0
1709024700000|2024-02-27 09:05:00|35.02|32.82|35.04|32.84|35.1|32.9|35.02|32.82|0
1709025000000|2024-02-27 09:10:00|35.06|32.86|35.16|32.96|35.19|32.99|35.06|32.86|0
1709025300000|2024-02-27 09:15:00|35.14|32.94|35.1|32.9|35.19|32.99|35.08|32.88|0
1709025600000|2024-02-27 09:20:00|35.11|32.91|34.99|32.79|35.12|32.92|34.99|32.79|0
1709025900000|2024-02-27 09:25:00|34.97|32.77|34.84|32.64|34.99|32.79|34.8|32.6|0
1709026200000|2024-02-27 09:30:00|34.82|32.62|34.84|32.64|34.88|32.68|34.8|32.6|0
1709026500000|2024-02-27 09:35:00|34.86|32.66|34.84|32.64|34.88|32.68|34.8|32.6|0
1709026800000|2024-02-27 09:40:00|34.82|32.62|34.82|32.62|34.88|32.68|34.82|32.62|0
1709027100000|2024-02-27 09:45:00|34.84|32.64|34.9|32.7|34.9|32.7|34.82|32.62|0
1709027400000|2024-02-27 09:50:00|34.92|32.72|34.86|32.66|34.96|32.76|34.84|32.64|0
1709027700000|2024-02-27 09:55:00|34.88|32.68|34.87|32.67|34.9|32.7|34.84|32.64|0
1709028000000|2024-02-27 10:00:00|34.86|32.66|34.94|32.74|34.94|32.74|34.83|32.63|0
1709028300000|2024-02-27 10:05:00|34.91|32.71|34.81|32.61|34.92|32.72|34.77|32.57|0
1709028600000|2024-02-27 10:10:00|34.78|32.58|34.96|32.76|34.96|32.76|34.77|32.57|0
1709028900000|2024-02-27 10:15:00|34.97|32.77|34.94|32.74|35|32.8|34.87|32.67|0
1709029200000|2024-02-27 10:20:00|34.92|32.72|34.89|32.69|34.94|32.74|34.89|32.69|0
1709029500000|2024-02-27 10:25:00|34.88|32.68|34.89|32.69|34.91|32.71|34.87|32.67|0
1709029800000|2024-02-27 10:30:00|34.91|32.71|34.91|32.71|34.93|32.73|34.87|32.67|0
1709030100000|2024-02-27 10:35:00|34.93|32.73|34.94|32.74|34.95|32.75|34.89|32.69|0
1709030400000|2024-02-27 10:40:00|34.95|32.75|35|32.8|35.06|32.86|34.95|32.75|0
1709030700000|2024-02-27 10:45:00|35.01|32.81|34.93|32.73|35.04|32.84|34.87|32.67|0
1709031000000|2024-02-27 10:50:00|34.91|32.71|34.8|32.6|34.92|32.72|34.78|32.58|0
1709031300000|2024-02-27 10:55:00|34.82|32.62|34.8|32.6|34.87|32.67|34.8|32.6|0
1709031600000|2024-02-27 11:00:00|34.82|32.62|34.91|32.71|34.93|32.73|34.78|32.58|0
1709031900000|2024-02-27 11:05:00|34.93|32.73|34.88|32.68|34.97|32.77|34.88|32.68|0
1709032200000|2024-02-27 11:10:00|34.9|32.7|35.01|32.81|35.01|32.81|34.9|32.7|0
1709032500000|2024-02-27 11:15:00|34.99|32.79|34.99|32.79|35.01|32.81|34.95|32.75|0
1709032800000|2024-02-27 11:20:00|35.01|32.81|35.01|32.81|35.07|32.87|34.99|32.79|0
1709033100000|2024-02-27 11:25:00|35.03|32.83|35.01|32.81|35.03|32.83|34.92|32.72|0
1709033400000|2024-02-27 11:30:00|34.99|32.79|34.98|32.78|35.09|32.89|34.98|32.78|0
1709033700000|2024-02-27 11:35:00|35.01|32.81|34.96|32.76|35.01|32.81|34.96|32.76|0
1709034000000|2024-02-27 11:40:00|34.95|32.75|35|32.8|35.03|32.83|34.95|32.75|0
1709034300000|2024-02-27 11:45:00|34.98|32.78|35.06|32.86|35.37|33.17|34.94|32.74|0
1709034600000|2024-02-27 11:50:00|35.08|32.88|35|32.8|35.08|32.88|34.97|32.77|0
1709034900000|2024-02-27 11:55:00|34.97|32.77|35.04|32.84|35.04|32.84|34.97|32.77|0
1709035200000|2024-02-27 12:00:00|35.02|32.82|34.93|32.73|35.06|32.86|34.87|32.67|0
1709035500000|2024-02-27 12:05:00|34.95|32.75|34.89|32.69|34.95|32.75|34.84|32.64|0
1709035800000|2024-02-27 12:10:00|34.86|32.66|34.82|32.62|34.89|32.69|34.8|32.6|0
1709036100000|2024-02-27 12:15:00|34.8|32.6|34.74|32.54|34.8|32.6|34.71|32.51|0
1709036400000|2024-02-27 12:20:00|34.75|32.55|34.76|32.56|34.78|32.58|34.73|32.53|0
1709036700000|2024-02-27 12:25:00|34.73|32.53|34.69|32.49|34.76|32.56|34.69|32.49|0
1709037000000|2024-02-27 12:30:00|34.71|32.51|34.56|32.36|34.71|32.51|34.54|32.34|0
1709037300000|2024-02-27 12:35:00|34.58|32.38|34.63|32.43|34.67|32.47|34.56|32.36|0
1709037600000|2024-02-27 12:40:00|34.62|32.42|34.56|32.36|34.63|32.43|34.56|32.36|0
1709037900000|2024-02-27 12:45:00|34.54|32.34|34.5|32.3|34.56|32.36|34.5|32.3|0
1709038200000|2024-02-27 12:50:00|34.52|32.32|34.6|32.4|34.62|32.42|34.52|32.32|0
1709038500000|2024-02-27 12:55:00|34.62|32.42|34.62|32.42|34.62|32.42|34.58|32.38|0
1709038800000|2024-02-27 13:00:00|34.6|32.4|34.68|32.48|34.73|32.53|34.58|32.38|0
1709039100000|2024-02-27 13:05:00|34.7|32.5|34.83|32.63|34.85|32.65|34.68|32.48|0
1709039400000|2024-02-27 13:10:00|34.85|32.65|34.96|32.76|34.96|32.76|34.85|32.65|0
1709039700000|2024-02-27 13:15:00|34.98|32.78|35.21|33.01|35.39|33.19|34.96|32.76|0
1709040000000|2024-02-27 13:20:00|35.23|33.03|35.21|33.01|35.28|33.08|35.15|32.95|0
1709040300000|2024-02-27 13:25:00|35.23|33.03|35.21|33.01|35.25|33.05|35.15|32.95|0
1709040600000|2024-02-27 13:30:00|35.2|33|35.11|32.91|35.32|33.12|35|32.8|0
1709040900000|2024-02-27 13:35:00|35.12|32.92|35.02|32.82|35.14|32.94|34.91|32.71|0
1709041200000|2024-02-27 13:40:00|34.99|32.79|35.08|32.88|35.12|32.92|34.95|32.75|0
1709041500000|2024-02-27 13:45:00|35.1|32.9|34.89|32.69|35.14|32.94|34.89|32.69|0
1709041800000|2024-02-27 13:50:00|34.91|32.71|34.78|32.58|34.91|32.71|34.72|32.52|0
1709042100000|2024-02-27 13:55:00|34.76|32.56|34.71|32.51|34.84|32.64|34.62|32.42|0
1709042400000|2024-02-27 14:00:00|34.69|32.49|34.79|32.59|34.82|32.62|34.68|32.48|0
1709042700000|2024-02-27 14:05:00|34.8|32.6|34.88|32.68|34.91|32.71|34.78|32.58|0
1709043000000|2024-02-27 14:10:00|34.86|32.66|34.88|32.68|34.97|32.77|34.86|32.66|0
1709043300000|2024-02-27 14:15:00|34.86|32.66|34.86|32.66|34.88|32.68|34.8|32.6|0
1709043600000|2024-02-27 14:20:00|34.84|32.64|34.9|32.7|34.92|32.72|34.73|32.53|0
1709043900000|2024-02-27 14:25:00|34.92|32.72|34.75|32.55|34.92|32.72|34.56|32.36|0
1709044200000|2024-02-27 14:30:00|34.77|32.57|35.15|32.95|35.15|32.95|34.77|32.57|0
1709044500000|2024-02-27 14:35:00|35.18|32.98|35.41|33.21|35.52|33.32|35.11|32.91|0
1709044800000|2024-02-27 14:40:00|35.45|33.25|34.85|32.65|35.63|33.43|34.79|32.59|0
1709045100000|2024-02-27 14:45:00|34.83|32.63|34.75|32.55|34.94|32.74|34.66|32.46|0
1709045400000|2024-02-27 14:50:00|34.72|32.52|34.79|32.59|34.98|32.78|34.64|32.44|0
1709045700000|2024-02-27 14:55:00|34.74|32.54|34.64|32.44|34.79|32.59|34.51|32.31|0
1709046000000|2024-02-27 15:00:00|34.55|32.35|34.59|32.39|34.76|32.56|34.19|31.99|0
1709046300000|2024-02-27 15:05:00|34.57|32.37|34.8|32.6|34.99|32.79|34.57|32.37|0
1709046600000|2024-02-27 15:10:00|34.82|32.62|34.76|32.56|34.88|32.68|34.69|32.49|0
1709046900000|2024-02-27 15:15:00|34.78|32.58|34.46|32.26|34.84|32.64|34.46|32.26|0
1709047200000|2024-02-27 15:20:00|34.41|32.21|34.58|32.38|34.65|32.45|34.31|32.11|0
1709047500000|2024-02-27 15:25:00|34.6|32.4|34.49|32.29|34.8|32.6|34.48|32.28|0
1709047800000|2024-02-27 15:30:00|34.5|32.3|34.54|32.34|34.58|32.38|34.45|32.25|0
1709048100000|2024-02-27 15:35:00|34.58|32.38|34.77|32.57|34.79|32.59|34.45|32.25|0
1709048400000|2024-02-27 15:40:00|34.81|32.61|34.92|32.72|34.92|32.72|34.73|32.53|0
1709048700000|2024-02-27 15:45:00|34.94|32.74|34.6|32.4|35.03|32.83|34.51|32.31|0
1709049000000|2024-02-27 15:50:00|34.58|32.38|34.73|32.53|34.79|32.59|34.41|32.21|0
1709049300000|2024-02-27 15:55:00|34.7|32.5|34.58|32.38|34.73|32.53|34.53|32.33|0
1709049600000|2024-02-27 16:00:00|34.55|32.35|34.64|32.44|34.7|32.5|34.55|32.35|0
1709049900000|2024-02-27 16:05:00|34.65|32.45|34.83|32.63|34.83|32.63|34.59|32.39|0
1709050200000|2024-02-27 16:10:00|34.81|32.61|34.72|32.52|34.85|32.65|34.66|32.46|0
1709050500000|2024-02-27 16:15:00|34.74|32.54|34.87|32.67|34.98|32.78|34.72|32.52|0
1709050800000|2024-02-27 16:20:00|34.89|32.69|34.76|32.56|34.96|32.76|34.76|32.56|0
1709051100000|2024-02-27 16:25:00|34.78|32.58|34.95|32.75|35|32.8|34.68|32.48|0
1709051400000|2024-02-27 16:30:00|35|32.8|34.78|32.58|35.02|32.82|34.74|32.54|0
1709051700000|2024-02-27 16:35:00|34.8|32.6|34.89|32.69|35.12|32.92|34.8|32.6|0
1709052000000|2024-02-27 16:40:00|34.91|32.71|35.04|32.84|35.12|32.92|34.91|32.71|0
1709052300000|2024-02-27 16:45:00|35.01|32.81|34.97|32.77|35.08|32.88|34.93|32.73|0
1709052600000|2024-02-27 16:50:00|34.95|32.75|34.82|32.62|34.95|32.75|34.74|32.54|0
1709052900000|2024-02-27 16:55:00|34.8|32.6|34.78|32.58|34.84|32.64|34.71|32.51|0
1709053200000|2024-02-27 17:00:00|34.75|32.55|34.71|32.51|34.8|32.6|34.67|32.47|0
1709053500000|2024-02-27 17:05:00|34.73|32.53|34.82|32.62|34.82|32.62|34.69|32.49|0
1709053800000|2024-02-27 17:10:00|34.8|32.6|34.84|32.64|34.86|32.66|34.73|32.53|0
1709054100000|2024-02-27 17:15:00|34.82|32.62|34.96|32.76|35.03|32.83|34.79|32.59|0
1709054400000|2024-02-27 17:20:00|34.99|32.79|35.2|33|35.24|33.04|34.88|32.68|0
1709054700000|2024-02-27 17:25:00|35.22|33.02|35.07|32.87|35.22|33.02|34.94|32.74|0
1709055000000|2024-02-27 17:30:00|35.05|32.85|35.03|32.83|35.06|32.86|34.88|32.68|0
1709055300000|2024-02-27 17:35:00|35|32.8|35.26|33.06|35.3|33.1|34.96|32.76|0
1709055600000|2024-02-27 17:40:00|35.3|33.1|35.24|33.04|35.37|33.17|35.2|33|0
1709055900000|2024-02-27 17:45:00|35.26|33.06|35.28|33.08|35.3|33.1|35.13|32.93|0
1709056200000|2024-02-27 17:50:00|35.26|33.06|35.32|33.12|35.39|33.19|35.26|33.06|0
1709056500000|2024-02-27 17:55:00|35.36|33.16|35.47|33.27|35.52|33.32|35.34|33.14|0
1709056800000|2024-02-27 18:00:00|35.54|33.34|35.17|32.97|35.71|33.51|35.13|32.93|0
1709057100000|2024-02-27 18:05:00|35.18|32.98|35.17|32.97|35.3|33.1|35.08|32.88|0
1709057400000|2024-02-27 18:10:00|35.15|32.95|35.12|32.92|35.19|32.99|35|32.8|0
1709057700000|2024-02-27 18:15:00|35.1|32.9|35.23|33.03|35.23|33.03|35.04|32.84|0
1709058000000|2024-02-27 18:20:00|35.21|33.01|35.01|32.81|35.3|33.1|34.93|32.73|0
1709058300000|2024-02-27 18:25:00|34.99|32.79|35.32|33.12|35.35|33.15|34.95|32.75|0
1709058600000|2024-02-27 18:30:00|35.36|33.16|35.23|33.03|35.4|33.2|35.19|32.99|0
1709058900000|2024-02-27 18:35:00|35.21|33.01|35.14|32.94|35.31|33.11|35.12|32.92|0
1709059200000|2024-02-27 18:40:00|35.15|32.95|35.1|32.9|35.18|32.98|35.05|32.85|0
1709059500000|2024-02-27 18:45:00|35.12|32.92|35.05|32.85|35.2|33|35.03|32.83|0
1709059800000|2024-02-27 18:50:00|35.07|32.87|35.07|32.87|35.12|32.92|34.99|32.79|0
1709060100000|2024-02-27 18:55:00|35.05|32.85|34.84|32.64|35.07|32.87|34.75|32.55|0
1709060400000|2024-02-27 19:00:00|34.81|32.61|34.86|32.66|34.88|32.68|34.71|32.51|0
1709060700000|2024-02-27 19:05:00|34.83|32.63|34.81|32.61|34.83|32.63|34.73|32.53|0
1709061000000|2024-02-27 19:10:00|34.77|32.57|34.66|32.46|34.79|32.59|34.66|32.46|0
1709061300000|2024-02-27 19:15:00|34.64|32.44|34.3|32.1|34.66|32.46|34.26|32.06|0
1709061600000|2024-02-27 19:20:00|34.32|32.12|34.36|32.16|34.5|32.3|34.3|32.1|0
1709061900000|2024-02-27 19:25:00|34.34|32.14|34.36|32.16|34.55|32.35|34.33|32.13|0
1709062200000|2024-02-27 19:30:00|34.34|32.14|34.19|31.99|34.37|32.17|34.19|31.99|0
1709062500000|2024-02-27 19:35:00|34.17|31.97|34.28|32.08|34.3|32.1|34.17|31.97|0
1709062800000|2024-02-27 19:40:00|34.25|32.05|34.34|32.14|34.38|32.18|34.19|31.99|0
1709063100000|2024-02-27 19:45:00|34.36|32.16|34.4|32.2|34.48|32.28|34.32|32.12|0
1709063400000|2024-02-27 19:50:00|34.44|32.24|34.34|32.14|34.51|32.31|34.27|32.07|0
1709063700000|2024-02-27 19:55:00|34.31|32.11|34.08|31.88|34.31|32.11|34.06|31.86|0
1709064000000|2024-02-27 20:00:00|34.06|31.86|34.1|31.9|34.23|32.03|34.04|31.84|0
1709064300000|2024-02-27 20:05:00|34.08|31.88|34.12|31.92|34.19|31.99|34.08|31.88|0
1709064600000|2024-02-27 20:10:00|34.1|31.9|34.12|31.92|34.14|31.94|34|31.8|0
1709064900000|2024-02-27 20:15:00|34.13|31.93|34.33|32.13|34.39|32.19|34.12|31.92|0
1709065200000|2024-02-27 20:20:00|34.35|32.15|34.06|31.86|34.44|32.24|34.04|31.84|0
1709065500000|2024-02-27 20:25:00|34.04|31.84|33.97|31.77|34.16|31.96|33.89|31.69|0
1709065800000|2024-02-27 20:30:00|33.99|31.79|34.2|32|34.22|32.02|33.99|31.79|0
1709066100000|2024-02-27 20:35:00|34.18|31.98|34.12|31.92|34.24|32.04|34.07|31.87|0
1709066400000|2024-02-27 20:40:00|34.14|31.94|34.01|31.81|34.2|32|33.97|31.77|0
1709066700000|2024-02-27 20:45:00|34.03|31.83|33.88|31.68|34.05|31.85|33.88|31.68|0
1709067000000|2024-02-27 20:50:00|33.9|31.7|33.82|31.62|34.05|31.85|33.72|31.52|0
1709067300000|2024-02-27 20:55:00|33.88|31.68|33.82|31.62|33.92|31.72|33.63|31.43|0
1709067600000|2024-02-27 21:00:00|33.86|31.66|34.13|31.93|34.2|32|33.76|31.56|0
1709067900000|2024-02-27 21:05:00|34.11|31.91|34.46|32.26|37.08|34.88|33.58|31.38|0
1709068200000|2024-02-27 21:10:00|34.44|32.24|34.27|32.07|34.44|32.24|34.23|32.03|0
1709068500000|2024-02-27 21:15:00|34.39|31.99|34.35|31.95|34.39|31.99|34.35|31.95|0
1709068800000|2024-02-27 21:20:00|34.37|31.97|34.28|31.88|34.37|31.97|34.28|31.88|0
1709069100000|2024-02-27 21:25:00|34.31|31.91|34.3|31.9|34.31|31.91|34.28|31.88|0
1709069400000|2024-02-27 21:30:00|34.35|31.95|34.35|31.95|34.35|31.95|34.32|31.92|0
1709069700000|2024-02-27 21:35:00|34.37|31.97|34.39|31.99|34.39|31.99|34.34|31.94|0
1709070000000|2024-02-27 21:40:00|34.37|31.97|34.34|31.94|34.37|31.97|34.3|31.9|0
1709070300000|2024-02-27 21:45:00|34.33|31.93|34.34|31.94|34.34|31.94|34.32|31.92|0
1709070600000|2024-02-27 21:50:00|34.32|31.92|34.32|31.92|34.32|31.92|34.3|31.9|0
1709070900000|2024-02-27 21:55:00|34.33|31.93|34.49|32.09|34.51|32.11|34.33|31.93|0
1709071200000|2024-02-27 22:00:00|34.48|32.08|34.52|32.12|34.52|32.12|34.48|32.08|0
1709071500000|2024-02-27 22:05:00|34.51|32.11|34.51|32.11|34.52|32.12|34.49|32.09|0
1709071800000|2024-02-27 22:10:00|34.53|32.13|34.5|32.1|34.53|32.13|34.49|32.09|0
1709072100000|2024-02-27 22:15:00|34.52|32.12|34.54|32.14|34.56|32.16|34.52|32.12|0
1709072400000|2024-02-27 22:20:00|34.53|32.13|34.52|32.12|34.54|32.14|34.51|32.11|0
1709072700000|2024-02-27 22:25:00|34.51|32.11|34.51|32.11|34.51|32.11|34.5|32.1|0
1709073000000|2024-02-27 22:30:00|34.5|32.1|34.51|32.11|34.51|32.11|34.5|32.1|0
1709073300000|2024-02-27 22:35:00|34.54|32.14|34.55|32.15|34.56|32.16|34.51|32.11|0
1709073600000|2024-02-27 22:40:00|34.56|32.16|34.55|32.15|34.56|32.16|34.55|32.15|0
1709073900000|2024-02-27 22:45:00|34.53|32.13|34.53|32.13|34.53|32.13|34.52|32.12|0
1709074200000|2024-02-27 22:50:00|34.52|32.12|34.52|32.12|34.52|32.12|34.52|32.12|0
1709074500000|2024-02-27 22:55:00|34.51|32.11|34.49|32.09|34.53|32.13|34.48|32.08|0
1709074800000|2024-02-27 23:00:00|34.44|32.04|34.43|32.03|34.55|32.15|34.43|32.03|0
1709075100000|2024-02-27 23:05:00|34.45|32.05|34.45|32.05|34.49|32.09|34.45|32.05|0
1709075400000|2024-02-27 23:10:00|34.48|32.08|34.53|32.13|34.58|32.18|34.47|32.07|0
1709075700000|2024-02-27 23:15:00|34.54|32.14|34.55|32.15|34.58|32.18|34.52|32.12|0
1709076000000|2024-02-27 23:20:00|34.53|32.13|34.55|32.15|34.55|32.15|34.51|32.11|0
1709076300000|2024-02-27 23:25:00|34.54|32.14|34.51|32.11|34.57|32.17|34.51|32.11|0
1709076600000|2024-02-27 23:30:00|34.53|32.13|34.61|32.21|34.61|32.21|34.51|32.11|0
1709076900000|2024-02-27 23:35:00|34.62|32.22|34.66|32.26|34.66|32.26|34.61|32.21|0
1709077200000|2024-02-27 23:40:00|34.65|32.25|34.68|32.28|34.68|32.28|34.63|32.23|0
1709077500000|2024-02-27 23:45:00|34.69|32.29|34.68|32.28|34.72|32.32|34.67|32.27|0
1709077800000|2024-02-27 23:50:00|34.67|32.27|34.69|32.29|34.72|32.32|34.65|32.25|0
1709078100000|2024-02-27 23:55:00|34.7|32.3|34.71|32.31|34.72|32.32|34.69|32.29|0
1709078400000|2024-02-28 00:00:00|34.69|32.29|34.71|32.31|34.74|32.34|34.69|32.29|0
1709078700000|2024-02-28 00:05:00|34.69|32.29|34.67|32.27|34.71|32.31|34.65|32.25|0
1709079000000|2024-02-28 00:10:00|34.68|32.28|34.67|32.27|34.69|32.29|34.67|32.27|0
1709079300000|2024-02-28 00:15:00|34.69|32.29|34.63|32.23|34.69|32.29|34.62|32.22|0
1709079600000|2024-02-28 00:20:00|34.65|32.25|34.65|32.25|34.71|32.31|34.62|32.22|0
1709079900000|2024-02-28 00:25:00|34.67|32.27|34.62|32.22|34.67|32.27|34.62|32.22|0
1709080200000|2024-02-28 00:30:00|34.64|32.24|34.66|32.26|34.69|32.29|34.62|32.22|0
1709080500000|2024-02-28 00:35:00|34.69|32.29|34.68|32.28|34.69|32.29|34.66|32.26|0
1709080800000|2024-02-28 00:40:00|34.66|32.26|34.66|32.26|34.68|32.28|34.64|32.24|0
1709081100000|2024-02-28 00:45:00|34.68|32.28|34.68|32.28|34.68|32.28|34.66|32.26|0
1709081400000|2024-02-28 00:50:00|34.67|32.27|34.66|32.26|34.68|32.28|34.64|32.24|0
1709081700000|2024-02-28 00:55:00|34.68|32.28|34.72|32.32|34.72|32.32|34.66|32.26|0
1709082000000|2024-02-28 01:00:00|34.76|32.36|34.77|32.37|34.83|32.43|34.74|32.34|0
1709082300000|2024-02-28 01:05:00|34.78|32.38|34.72|32.32|34.78|32.38|34.7|32.3|0
1709082600000|2024-02-28 01:10:00|34.74|32.34|34.74|32.34|34.76|32.36|34.72|32.32|0
1709082900000|2024-02-28 01:15:00|34.62|32.42|34.49|32.29|34.62|32.42|34.45|32.25|0
1709083200000|2024-02-28 01:20:00|34.47|32.27|35.81|33.61|35.83|33.63|34.45|32.25|0
1709083500000|2024-02-28 01:25:00|35.79|33.59|35.83|33.63|35.83|33.63|35.77|33.57|0
1709083800000|2024-02-28 01:30:00|35.81|33.61|35.96|33.76|35.96|33.76|35.79|33.59|0
1709084100000|2024-02-28 01:35:00|35.98|33.78|35.87|33.67|35.98|33.78|35.87|33.67|0
1709084400000|2024-02-28 01:40:00|35.89|33.69|35.8|33.6|35.91|33.71|35.8|33.6|0
1709084700000|2024-02-28 01:45:00|35.79|33.59|35.83|33.63|35.85|33.65|35.78|33.58|0
1709085000000|2024-02-28 01:50:00|35.8|33.6|35.82|33.62|35.82|33.62|35.78|33.58|0
1709085300000|2024-02-28 01:55:00|35.8|33.6|35.82|33.62|35.87|33.67|35.8|33.6|0
1709085600000|2024-02-28 02:00:00|35.83|33.63|35.87|33.67|35.89|33.69|35.76|33.56|0
1709085900000|2024-02-28 02:05:00|35.86|33.66|35.86|33.66|35.89|33.69|35.84|33.64|0
1709086200000|2024-02-28 02:10:00|35.88|33.68|35.82|33.62|35.89|33.69|35.82|33.62|0
1709086500000|2024-02-28 02:15:00|35.83|33.63|35.82|33.62|35.84|33.64|35.8|33.6|0
1709086800000|2024-02-28 02:20:00|35.84|33.64|35.8|33.6|35.86|33.66|35.77|33.57|0
1709087100000|2024-02-28 02:25:00|35.77|33.57|35.73|33.53|35.8|33.6|35.71|33.51|0
1709087400000|2024-02-28 02:30:00|35.75|33.55|35.75|33.55|35.77|33.57|35.73|33.53|0
1709087700000|2024-02-28 02:35:00|35.77|33.57|35.77|33.57|35.79|33.59|35.75|33.55|0
1709088000000|2024-02-28 02:40:00|35.79|33.59|35.83|33.63|35.86|33.66|35.79|33.59|0
1709088300000|2024-02-28 02:45:00|35.85|33.65|35.79|33.59|35.86|33.66|35.77|33.57|0
1709088600000|2024-02-28 02:50:00|35.81|33.61|35.79|33.59|35.81|33.61|35.77|33.57|0
1709088900000|2024-02-28 02:55:00|35.78|33.58|35.72|33.52|35.79|33.59|35.72|33.52|0
1709089200000|2024-02-28 03:00:00|35.7|33.5|35.74|33.54|35.77|33.57|35.68|33.48|0
1709089500000|2024-02-28 03:05:00|35.73|33.53|35.74|33.54|35.76|33.56|35.72|33.52|0
1709089800000|2024-02-28 03:10:00|35.75|33.55|35.76|33.56|35.76|33.56|35.74|33.54|0
1709090100000|2024-02-28 03:15:00|35.78|33.58|35.78|33.58|35.83|33.63|35.76|33.56|0
1709090400000|2024-02-28 03:20:00|35.76|33.56|35.78|33.58|35.78|33.58|35.74|33.54|0
1709090700000|2024-02-28 03:25:00|35.76|33.56|35.74|33.54|35.78|33.58|35.74|33.54|0
1709091000000|2024-02-28 03:30:00|35.72|33.52|35.72|33.52|35.74|33.54|35.7|33.5|0
1709091300000|2024-02-28 03:35:00|35.69|33.49|35.74|33.54|35.76|33.56|35.69|33.49|0
1709091600000|2024-02-28 03:40:00|35.76|33.56|35.73|33.53|35.76|33.56|35.69|33.49|0
1709091900000|2024-02-28 03:45:00|35.71|33.51|35.65|33.45|35.71|33.51|35.63|33.43|0
1709092200000|2024-02-28 03:50:00|35.63|33.43|35.67|33.47|35.67|33.47|35.63|33.43|0
1709092500000|2024-02-28 03:55:00|35.65|33.45|35.6|33.4|35.67|33.47|35.6|33.4|0
1709092800000|2024-02-28 04:00:00|35.62|33.42|35.62|33.42|35.65|33.45|35.6|33.4|0
1709093100000|2024-02-28 04:05:00|35.65|33.45|35.67|33.47|35.67|33.47|35.62|33.42|0
1709093400000|2024-02-28 04:10:00|35.64|33.44|35.69|33.49|35.69|33.49|35.64|33.44|0
1709093700000|2024-02-28 04:15:00|35.66|33.46|35.73|33.53|35.73|33.53|35.66|33.46|0
1709094000000|2024-02-28 04:20:00|35.71|33.51|35.73|33.53|35.73|33.53|35.71|33.51|0
1709094300000|2024-02-28 04:25:00|35.71|33.51|35.75|33.55|35.75|33.55|35.7|33.5|0
1709094600000|2024-02-28 04:30:00|35.73|33.53|35.77|33.57|35.77|33.57|35.73|33.53|0
1709094900000|2024-02-28 04:35:00|35.75|33.55|35.79|33.59|35.79|33.59|35.75|33.55|0
1709095200000|2024-02-28 04:40:00|35.81|33.61|35.89|33.69|35.89|33.69|35.79|33.59|0
1709095500000|2024-02-28 04:45:00|35.88|33.68|35.81|33.61|35.89|33.69|35.81|33.61|0
1709095800000|2024-02-28 04:50:00|35.83|33.63|35.81|33.61|35.83|33.63|35.78|33.58|0
1709096100000|2024-02-28 04:55:00|35.82|33.62|35.87|33.67|35.87|33.67|35.82|33.62|0
1709096400000|2024-02-28 05:00:00|35.85|33.65|35.83|33.63|35.85|33.65|35.83|33.63|0
1709096700000|2024-02-28 05:05:00|35.8|33.6|35.8|33.6|35.83|33.63|35.8|33.6|0
1709097000000|2024-02-28 05:10:00|35.78|33.58|35.76|33.56|35.78|33.58|35.72|33.52|0
1709097300000|2024-02-28 05:15:00|35.78|33.58|35.78|33.58|35.8|33.6|35.78|33.58|0
1709097600000|2024-02-28 05:20:00|35.76|33.56|35.82|33.62|35.84|33.64|35.76|33.56|0
1709097900000|2024-02-28 05:25:00|35.84|33.64|35.91|33.71|35.91|33.71|35.82|33.62|0
1709098200000|2024-02-28 05:30:00|35.89|33.69|35.93|33.73|35.93|33.73|35.86|33.66|0
1709098500000|2024-02-28 05:35:00|35.95|33.75|35.95|33.75|35.97|33.77|35.93|33.73|0
1709098800000|2024-02-28 05:40:00|35.93|33.73|35.95|33.75|35.95|33.75|35.9|33.7|0
1709099100000|2024-02-28 05:45:00|35.92|33.72|35.92|33.72|35.95|33.75|35.9|33.7|0
1709099400000|2024-02-28 05:50:00|35.95|33.75|35.92|33.72|35.95|33.75|35.9|33.7|0
1709099700000|2024-02-28 05:55:00|35.94|33.74|35.92|33.72|35.94|33.74|35.92|33.72|0
1709100000000|2024-02-28 06:00:00|35.9|33.7|35.96|33.76|35.96|33.76|35.9|33.7|0
1709100300000|2024-02-28 06:05:00|35.94|33.74|35.98|33.78|36.03|33.83|35.92|33.72|0
1709100600000|2024-02-28 06:10:00|36.01|33.81|35.96|33.76|36.01|33.81|35.94|33.74|0
1709100900000|2024-02-28 06:15:00|35.98|33.78|35.98|33.78|36|33.8|35.96|33.76|0
1709101200000|2024-02-28 06:20:00|36|33.8|36.09|33.89|36.13|33.93|35.98|33.78|0
1709101500000|2024-02-28 06:25:00|36.07|33.87|36.05|33.85|36.09|33.89|36.05|33.85|0
1709101800000|2024-02-28 06:30:00|36.02|33.82|36.02|33.82|36.05|33.85|36|33.8|0
1709102100000|2024-02-28 06:35:00|36|33.8|36.02|33.82|36.02|33.82|36|33.8|0
1709102400000|2024-02-28 06:40:00|36.04|33.84|35.98|33.78|36.04|33.84|35.98|33.78|0
1709102700000|2024-02-28 06:45:00|35.95|33.75|36|33.8|36|33.8|35.95|33.75|0
1709103000000|2024-02-28 06:50:00|35.98|33.78|36|33.8|36.02|33.82|35.98|33.78|0
1709103300000|2024-02-28 06:55:00|35.97|33.77|35.97|33.77|36|33.8|35.95|33.75|0
1709103600000|2024-02-28 07:00:00|35.95|33.75|35.85|33.65|35.97|33.77|35.84|33.64|0
1709103900000|2024-02-28 07:05:00|35.84|33.64|35.91|33.71|35.93|33.73|35.82|33.62|0
1709104200000|2024-02-28 07:10:00|35.92|33.72|35.99|33.79|36.01|33.81|35.91|33.71|0
1709104500000|2024-02-28 07:15:00|36.01|33.81|36.06|33.86|36.06|33.86|35.95|33.75|0
1709104800000|2024-02-28 07:20:00|36.03|33.83|36.05|33.85|36.08|33.88|36.01|33.81|0
1709105100000|2024-02-28 07:25:00|36.08|33.88|36.18|33.98|36.23|34.03|36.03|33.83|0
1709105400000|2024-02-28 07:30:00|36.2|34|35.51|33.31|36.23|34.03|35.51|33.31|0
1709105700000|2024-02-28 07:35:00|35.48|33.28|35.55|33.35|35.57|33.37|35.46|33.26|0
1709106000000|2024-02-28 07:40:00|35.56|33.36|35.55|33.35|35.61|33.41|35.55|33.35|0
1709106300000|2024-02-28 07:45:00|35.57|33.37|35.42|33.22|35.58|33.38|35.42|33.22|0
1709106600000|2024-02-28 07:50:00|35.4|33.2|35.46|33.26|35.48|33.28|35.4|33.2|0
1709106900000|2024-02-28 07:55:00|35.44|33.24|35.44|33.24|35.44|33.24|35.35|33.15|0
1709107200000|2024-02-28 08:00:00|35.46|33.26|35.54|33.34|35.61|33.41|35.46|33.26|0
1709107500000|2024-02-28 08:05:00|35.52|33.32|35.48|33.28|35.52|33.32|35.43|33.23|0
1709107800000|2024-02-28 08:10:00|35.49|33.29|35.56|33.36|35.65|33.45|35.49|33.29|0
1709108100000|2024-02-28 08:15:00|35.58|33.38|35.67|33.47|35.69|33.49|35.54|33.34|0
1709108400000|2024-02-28 08:20:00|35.69|33.49|35.91|33.71|35.93|33.73|35.69|33.49|0
1709108700000|2024-02-28 08:25:00|35.93|33.73|35.84|33.64|35.93|33.73|35.82|33.62|0
1709109000000|2024-02-28 08:30:00|35.82|33.62|35.97|33.77|36.06|33.86|35.82|33.62|0
1709109300000|2024-02-28 08:35:00|35.95|33.75|35.85|33.65|35.95|33.75|35.84|33.64|0
1709109600000|2024-02-28 08:40:00|35.84|33.64|35.86|33.66|35.88|33.68|35.82|33.62|0
1709109900000|2024-02-28 08:45:00|35.88|33.68|35.92|33.72|35.97|33.77|35.86|33.66|0
1709110200000|2024-02-28 08:50:00|35.91|33.71|36.05|33.85|36.07|33.87|35.86|33.66|0
1709110500000|2024-02-28 08:55:00|36.1|33.9|36|33.8|36.2|34|35.53|33.33|0
1709110800000|2024-02-28 09:00:00|36.02|33.82|35.87|33.67|36.02|33.82|35.85|33.65|0
1709111100000|2024-02-28 09:05:00|35.86|33.66|35.91|33.71|35.94|33.74|35.81|33.61|0
1709111400000|2024-02-28 09:10:00|35.9|33.7|35.95|33.75|35.96|33.76|35.8|33.6|0
1709111700000|2024-02-28 09:15:00|35.96|33.76|35.98|33.78|36.04|33.84|35.91|33.71|0
1709112000000|2024-02-28 09:20:00|35.95|33.75|36.04|33.84|36.09|33.89|35.93|33.73|0
1709112300000|2024-02-28 09:25:00|36.02|33.82|36.46|34.26|36.48|34.28|36.02|33.82|0
1709112600000|2024-02-28 09:30:00|36.44|34.24|36.59|34.39|36.72|34.52|36.41|34.21|0
1709112900000|2024-02-28 09:35:00|36.61|34.41|36.61|34.41|36.7|34.5|36.5|34.3|0
1709113200000|2024-02-28 09:40:00|36.59|34.39|36.97|34.77|37.08|34.88|36.57|34.37|0
1709113500000|2024-02-28 09:45:00|37.01|34.81|37.01|34.81|37.12|34.92|36.92|34.72|0
1709113800000|2024-02-28 09:50:00|37.03|34.83|36.92|34.72|37.03|34.83|36.83|34.63|0
1709114100000|2024-02-28 09:55:00|36.94|34.74|36.98|34.78|37.03|34.83|36.83|34.63|0
1709114400000|2024-02-28 10:00:00|37.01|34.81|36.96|34.76|37.01|34.81|36.74|34.54|0
1709114700000|2024-02-28 10:05:00|36.92|34.72|36.94|34.74|36.99|34.79|36.84|34.64|0
1709115000000|2024-02-28 10:10:00|36.92|34.72|36.94|34.74|37.05|34.85|36.87|34.67|0
1709115300000|2024-02-28 10:15:00|36.91|34.71|36.94|34.74|37|34.8|36.9|34.7|0
1709115600000|2024-02-28 10:20:00|36.91|34.71|36.76|34.56|36.96|34.76|36.7|34.5|0
1709115900000|2024-02-28 10:25:00|36.73|34.53|36.58|34.38|36.8|34.6|36.47|34.27|0
1709116200000|2024-02-28 10:30:00|36.6|34.4|36.55|34.35|36.64|34.44|36.44|34.24|0
1709116500000|2024-02-28 10:35:00|36.54|34.34|36.33|34.13|36.58|34.38|36.16|33.96|0
1709116800000|2024-02-28 10:40:00|36.27|34.07|36.31|34.11|36.33|34.13|36.13|33.93|0
1709117100000|2024-02-28 10:45:00|36.33|34.13|36.33|34.13|36.37|34.17|36.26|34.06|0
1709117400000|2024-02-28 10:50:00|36.31|34.11|36.37|34.17|36.4|34.2|36.31|34.11|0
1709117700000|2024-02-28 10:55:00|36.35|34.15|36.28|34.08|36.37|34.17|36.23|34.03|0
1709118000000|2024-02-28 11:00:00|36.29|34.09|36.39|34.19|36.44|34.24|36.29|34.09|0
1709118300000|2024-02-28 11:05:00|36.41|34.21|36.48|34.28|36.48|34.28|36.35|34.15|0
1709118600000|2024-02-28 11:10:00|36.46|34.26|36.3|34.1|36.48|34.28|36.3|34.1|0
1709118900000|2024-02-28 11:15:00|36.31|34.11|36.21|34.01|36.35|34.15|36.19|33.99|0
1709119200000|2024-02-28 11:20:00|36.24|34.04|36.19|33.99|36.24|34.04|36.15|33.95|0
1709119500000|2024-02-28 11:25:00|36.17|33.97|36.17|33.97|36.21|34.01|36.14|33.94|0
1709119800000|2024-02-28 11:30:00|36.18|33.98|36.23|34.03|36.25|34.05|36.12|33.92|0
1709120100000|2024-02-28 11:35:00|36.25|34.05|36.1|33.9|36.25|34.05|36.1|33.9|0
1709120400000|2024-02-28 11:40:00|36.06|33.86|36.1|33.9|36.12|33.92|35.97|33.77|0
1709120700000|2024-02-28 11:45:00|36.12|33.92|36.07|33.87|36.16|33.96|36.07|33.87|0
1709121000000|2024-02-28 11:50:00|36.1|33.9|36.18|33.98|36.21|34.01|36.07|33.87|0
1709121300000|2024-02-28 11:55:00|36.16|33.96|36.25|34.05|36.34|34.14|36.16|33.96|0
1709121600000|2024-02-28 12:00:00|36.23|34.03|36.18|33.98|36.23|34.03|36.07|33.87|0
1709121900000|2024-02-28 12:05:00|36.2|34|36.27|34.07|36.27|34.07|36.09|33.89|0
1709122200000|2024-02-28 12:10:00|36.29|34.09|36.33|34.13|36.38|34.18|36.2|34|0
1709122500000|2024-02-28 12:15:00|36.36|34.16|36.4|34.2|36.53|34.33|36.31|34.11|0
1709122800000|2024-02-28 12:20:00|36.42|34.22|36.31|34.11|36.44|34.24|36.26|34.06|0
1709123100000|2024-02-28 12:25:00|36.29|34.09|36.26|34.06|36.29|34.09|36.15|33.95|0
1709123400000|2024-02-28 12:30:00|36.24|34.04|36.15|33.95|36.33|34.13|36.13|33.93|0
1709123700000|2024-02-28 12:35:00|36.13|33.93|36.24|34.04|36.24|34.04|36.11|33.91|0
1709124000000|2024-02-28 12:40:00|36.26|34.06|36.32|34.12|36.37|34.17|36.24|34.04|0
1709124300000|2024-02-28 12:45:00|36.28|34.08|36.33|34.13|36.37|34.17|36.21|34.01|0
1709124600000|2024-02-28 12:50:00|36.37|34.17|36.55|34.35|36.55|34.35|36.33|34.13|0
1709124900000|2024-02-28 12:55:00|36.52|34.32|36.59|34.39|36.63|34.43|36.52|34.32|0
1709125200000|2024-02-28 13:00:00|36.61|34.41|36.41|34.21|36.63|34.43|36.39|34.19|0
1709125500000|2024-02-28 13:05:00|36.39|34.19|36.34|34.14|36.43|34.23|36.28|34.08|0
1709125800000|2024-02-28 13:10:00|36.32|34.12|36.43|34.23|36.5|34.3|36.32|34.12|0
1709126100000|2024-02-28 13:15:00|36.45|34.25|36.25|34.05|36.47|34.27|36.19|33.99|0
1709126400000|2024-02-28 13:20:00|36.23|34.03|36.21|34.01|36.25|34.05|36.1|33.9|0
1709126700000|2024-02-28 13:25:00|36.19|33.99|36.23|34.03|36.31|34.11|36.16|33.96|0
1709127000000|2024-02-28 13:30:00|36.22|34.02|35.83|33.63|36.45|34.25|35.75|33.55|0
1709127300000|2024-02-28 13:35:00|35.79|33.59|36.01|33.81|36.03|33.83|35.73|33.53|0
1709127600000|2024-02-28 13:40:00|36.05|33.85|36.14|33.94|36.38|34.18|36.05|33.85|0
1709127900000|2024-02-28 13:45:00|36.12|33.92|35.92|33.72|36.12|33.92|35.85|33.65|0
1709128200000|2024-02-28 13:50:00|35.96|33.76|36.2|34|36.27|34.07|35.9|33.7|0
1709128500000|2024-02-28 13:55:00|36.22|34.02|35.93|33.73|36.22|34.02|35.89|33.69|0
1709128800000|2024-02-28 14:00:00|35.92|33.72|36.05|33.85|36.07|33.87|35.92|33.72|0
1709129100000|2024-02-28 14:05:00|36.02|33.82|36.22|34.02|36.26|34.06|36|33.8|0
1709129400000|2024-02-28 14:10:00|36.21|34.01|36.31|34.11|36.34|34.14|36.2|34|0
1709129700000|2024-02-28 14:15:00|36.32|34.12|36.28|34.08|36.35|34.15|36.2|34|0
1709130000000|2024-02-28 14:20:00|36.26|34.06|36.24|34.04|36.3|34.1|36.11|33.91|0
1709130300000|2024-02-28 14:25:00|36.26|34.06|36.24|34.04|36.37|34.17|36.17|33.97|0
1709130600000|2024-02-28 14:30:00|36.28|34.08|36.24|34.04|36.55|34.35|36.02|33.82|0
1709130900000|2024-02-28 14:35:00|36.21|34.01|36.06|33.86|36.21|34.01|35.99|33.79|0
1709131200000|2024-02-28 14:40:00|36.15|33.95|35.99|33.79|36.15|33.95|35.84|33.64|0
1709131500000|2024-02-28 14:45:00|36.01|33.81|36.12|33.92|36.12|33.92|35.86|33.66|0
1709131800000|2024-02-28 14:50:00|36.1|33.9|36.34|34.14|36.59|34.39|36.1|33.9|0
1709132100000|2024-02-28 14:55:00|36.36|34.16|35.98|33.78|36.39|34.19|35.89|33.69|0
1709132400000|2024-02-28 15:00:00|35.96|33.76|36.19|33.99|36.32|34.12|35.85|33.65|0
1709132700000|2024-02-28 15:05:00|36.16|33.96|35.9|33.7|36.23|34.03|35.86|33.66|0
1709133000000|2024-02-28 15:10:00|35.88|33.68|35.92|33.72|35.92|33.72|35.68|33.48|0
1709133300000|2024-02-28 15:15:00|35.9|33.7|35.9|33.7|35.96|33.76|35.79|33.59|0
1709133600000|2024-02-28 15:20:00|35.92|33.72|36.01|33.81|36.03|33.83|35.81|33.61|0
1709133900000|2024-02-28 15:25:00|36.03|33.83|35.94|33.74|36.2|34|35.87|33.67|0
1709134200000|2024-02-28 15:30:00|35.96|33.76|35.7|33.5|36.01|33.81|35.7|33.5|0
1709134500000|2024-02-28 15:35:00|35.72|33.52|35.63|33.43|35.74|33.54|35.5|33.3|0
1709134800000|2024-02-28 15:40:00|35.61|33.41|35.86|33.66|36.01|33.81|35.55|33.35|0
1709135100000|2024-02-28 15:45:00|35.88|33.68|35.79|33.59|35.99|33.79|35.75|33.55|0
1709135400000|2024-02-28 15:50:00|35.77|33.57|35.75|33.55|35.84|33.64|35.66|33.46|0
1709135700000|2024-02-28 15:55:00|35.77|33.57|35.55|33.35|35.81|33.61|35.51|33.31|0
1709136000000|2024-02-28 16:00:00|35.53|33.33|35.63|33.43|35.74|33.54|35.23|33.03|0
1709136300000|2024-02-28 16:05:00|35.58|33.38|35.82|33.62|35.82|33.62|35.54|33.34|0
1709136600000|2024-02-28 16:10:00|35.8|33.6|35.8|33.6|35.91|33.71|35.76|33.56|0
1709136900000|2024-02-28 16:15:00|35.82|33.62|35.45|33.25|35.84|33.64|35.4|33.2|0
1709137200000|2024-02-28 16:20:00|35.43|33.23|35.49|33.29|35.53|33.33|35.36|33.16|0
1709137500000|2024-02-28 16:25:00|35.47|33.27|35.51|33.31|35.62|33.42|35.47|33.27|0
1709137800000|2024-02-28 16:30:00|35.49|33.29|35.68|33.48|35.81|33.61|35.44|33.24|0
1709138100000|2024-02-28 16:35:00|35.66|33.46|35.49|33.29|35.68|33.48|35.42|33.22|0
1709138400000|2024-02-28 16:40:00|35.46|33.26|35.36|33.16|35.55|33.35|35.36|33.16|0
1709138700000|2024-02-28 16:45:00|35.31|33.11|35.4|33.2|35.44|33.24|35.29|33.09|0
1709139000000|2024-02-28 16:50:00|35.38|33.18|35.4|33.2|35.44|33.24|35.31|33.11|0
1709139300000|2024-02-28 16:55:00|35.42|33.22|35.46|33.26|35.48|33.28|35.33|33.13|0
1709139600000|2024-02-28 17:00:00|35.48|33.28|35.42|33.22|35.61|33.41|35.37|33.17|0
1709139900000|2024-02-28 17:05:00|35.44|33.24|35.61|33.41|35.63|33.43|35.44|33.24|0
1709140200000|2024-02-28 17:10:00|35.59|33.39|35.59|33.39|35.63|33.43|35.5|33.3|0
1709140500000|2024-02-28 17:15:00|35.61|33.41|35.8|33.6|35.8|33.6|35.59|33.39|0
1709140800000|2024-02-28 17:20:00|35.78|33.58|35.78|33.58|35.89|33.69|35.71|33.51|0
1709141100000|2024-02-28 17:25:00|35.8|33.6|35.93|33.73|36.04|33.84|35.76|33.56|0
1709141400000|2024-02-28 17:30:00|35.97|33.77|36.21|34.01|36.39|34.19|35.93|33.73|0
1709141700000|2024-02-28 17:35:00|36.23|34.03|36.36|34.16|36.36|34.16|36.12|33.92|0
1709142000000|2024-02-28 17:40:00|36.41|34.21|36.12|33.92|36.43|34.23|36.1|33.9|0
1709142300000|2024-02-28 17:45:00|36.14|33.94|36.01|33.81|36.19|33.99|35.95|33.75|0
1709142600000|2024-02-28 17:50:00|35.99|33.79|35.7|33.5|36.06|33.86|35.68|33.48|0
1709142900000|2024-02-28 17:55:00|35.67|33.47|35.74|33.54|35.78|33.58|35.63|33.43|0
1709143200000|2024-02-28 18:00:00|35.76|33.56|35.89|33.69|35.91|33.71|35.7|33.5|0
1709143500000|2024-02-28 18:05:00|35.87|33.67|35.93|33.73|36.06|33.86|35.82|33.62|0
1709143800000|2024-02-28 18:10:00|35.98|33.78|35.69|33.49|36.02|33.82|35.69|33.49|0
1709144100000|2024-02-28 18:15:00|35.67|33.47|35.54|33.34|35.71|33.51|35.45|33.25|0
1709144400000|2024-02-28 18:20:00|35.52|33.32|35.37|33.17|35.54|33.34|35.3|33.1|0
1709144700000|2024-02-28 18:25:00|35.39|33.19|35.19|32.99|35.41|33.21|35.17|32.97|0
1709145000000|2024-02-28 18:30:00|35.17|32.97|35.09|32.89|35.17|32.97|35|32.8|0
1709145300000|2024-02-28 18:35:00|35.06|32.86|35.02|32.82|35.13|32.93|34.98|32.78|0
1709145600000|2024-02-28 18:40:00|34.98|32.78|35.13|32.93|35.15|32.95|34.96|32.76|0
1709145900000|2024-02-28 18:45:00|35.15|32.95|35.21|33.01|35.25|33.05|35.04|32.84|0
1709146200000|2024-02-28 18:50:00|35.25|33.05|35.17|32.97|35.3|33.1|35.15|32.95|0
1709146500000|2024-02-28 18:55:00|35.15|32.95|35.06|32.86|35.17|32.97|35.06|32.86|0
1709146800000|2024-02-28 19:00:00|35.02|32.82|35.19|32.99|35.23|33.03|35.02|32.82|0
1709147100000|2024-02-28 19:05:00|35.23|33.03|35.46|33.26|35.49|33.29|35.21|33.01|0
1709147400000|2024-02-28 19:10:00|35.53|33.33|35.87|33.67|35.96|33.76|35.44|33.24|0
1709147700000|2024-02-28 19:15:00|35.85|33.65|35.57|33.37|36.01|33.81|35.51|33.31|0
1709148000000|2024-02-28 19:20:00|35.59|33.39|35.57|33.37|35.66|33.46|35.5|33.3|0
1709148300000|2024-02-28 19:25:00|35.53|33.33|35.81|33.61|35.83|33.63|35.53|33.33|0
1709148600000|2024-02-28 19:30:00|35.83|33.63|35.96|33.76|36|33.8|35.83|33.63|0
1709148900000|2024-02-28 19:35:00|36|33.8|36|33.8|36.24|34.04|35.98|33.78|0
1709149200000|2024-02-28 19:40:00|36.02|33.82|36.11|33.91|36.17|33.97|36.02|33.82|0
1709149500000|2024-02-28 19:45:00|36.09|33.89|36.06|33.86|36.15|33.95|35.91|33.71|0
1709149800000|2024-02-28 19:50:00|36.09|33.89|35.95|33.75|36.33|34.13|35.95|33.75|0
1709150100000|2024-02-28 19:55:00|35.98|33.78|35.73|33.53|36|33.8|35.71|33.51|0
1709150400000|2024-02-28 20:00:00|35.69|33.49|35.5|33.3|35.73|33.53|35.37|33.17|0
1709150700000|2024-02-28 20:05:00|35.54|33.34|35.86|33.66|35.99|33.79|35.54|33.34|0
1709151000000|2024-02-28 20:10:00|35.91|33.71|35.91|33.71|36.02|33.82|35.8|33.6|0
1709151300000|2024-02-28 20:15:00|35.95|33.75|35.77|33.57|35.97|33.77|35.75|33.55|0
1709151600000|2024-02-28 20:20:00|35.8|33.6|35.69|33.49|35.93|33.73|35.58|33.38|0
1709151900000|2024-02-28 20:25:00|35.71|33.51|35.49|33.29|35.73|33.53|35.45|33.25|0
1709152200000|2024-02-28 20:30:00|35.47|33.27|35.45|33.25|35.6|33.4|35.45|33.25|0
1709152500000|2024-02-28 20:35:00|35.47|33.27|35.57|33.37|35.6|33.4|35.42|33.22|0
1709152800000|2024-02-28 20:40:00|35.55|33.35|35.72|33.52|35.77|33.57|35.51|33.31|0
1709153100000|2024-02-28 20:45:00|35.75|33.55|35.7|33.5|35.96|33.76|35.66|33.46|0
1709153400000|2024-02-28 20:50:00|35.72|33.52|36.03|33.83|36.14|33.94|35.68|33.48|0
1709153700000|2024-02-28 20:55:00|35.94|33.74|35.38|33.18|35.96|33.76|35.38|33.18|0
1709154000000|2024-02-28 21:00:00|35.4|33.2|36|33.8|36.27|34.07|35.38|33.18|0
1709154300000|2024-02-28 21:05:00|36.05|33.85|36.29|34.09|36.31|34.11|36|33.8|0
1709154600000|2024-02-28 21:10:00|36.27|34.07|36.26|34.06|36.29|34.09|36.2|34|0
1709154900000|2024-02-28 21:15:00|36.3|33.9|36.54|34.14|36.56|34.16|36.3|33.9|0
1709155200000|2024-02-28 21:20:00|36.52|34.12|36.49|34.09|36.56|34.16|36.49|34.09|0
1709155500000|2024-02-28 21:25:00|36.47|34.07|36.52|34.12|36.54|34.14|36.45|34.05|0
1709155800000|2024-02-28 21:30:00|36.54|34.14|36.58|34.18|36.58|34.18|36.52|34.12|0
1709156100000|2024-02-28 21:35:00|36.56|34.16|36.65|34.25|36.67|34.27|36.56|34.16|0
1709156400000|2024-02-28 21:40:00|36.67|34.27|36.71|34.31|36.71|34.31|36.65|34.25|0
1709156700000|2024-02-28 21:45:00|36.69|34.29|36.73|34.33|36.76|34.36|36.67|34.27|0
1709157000000|2024-02-28 21:50:00|36.76|34.36|36.59|34.19|36.76|34.36|36.59|34.19|0
1709157300000|2024-02-28 21:55:00|36.58|34.18|36.47|34.07|36.58|34.18|36.44|34.04|0
1709157600000|2024-02-28 22:00:00|36.48|34.08|36.57|34.17|36.62|34.22|36.48|34.08|0
1709157900000|2024-02-28 22:05:00|36.58|34.18|36.5|34.1|36.58|34.18|36.5|34.1|0
1709158200000|2024-02-28 22:10:00|36.51|34.11|36.52|34.12|36.55|34.15|36.49|34.09|0
1709158500000|2024-02-28 22:15:00|36.53|34.13|36.49|34.09|36.53|34.13|36.48|34.08|0
1709158800000|2024-02-28 22:20:00|36.48|34.08|36.46|34.06|36.49|34.09|36.4|34|0
1709159100000|2024-02-28 22:25:00|36.47|34.07|36.45|34.05|36.47|34.07|36.42|34.02|0
1709159400000|2024-02-28 22:30:00|36.44|34.04|36.55|34.15|36.56|34.16|36.44|34.04|0
1709159700000|2024-02-28 22:35:00|36.54|34.14|36.49|34.09|36.54|34.14|36.49|34.09|0
1709160000000|2024-02-28 22:40:00|36.51|34.11|36.53|34.13|36.54|34.14|36.51|34.11|0
1709160300000|2024-02-28 22:45:00|36.54|34.14|36.52|34.12|36.54|34.14|36.5|34.1|0
1709160600000|2024-02-28 22:50:00|36.49|34.09|36.47|34.07|36.52|34.12|36.47|34.07|0
1709160900000|2024-02-28 22:55:00|36.48|34.08|36.43|34.03|36.53|34.13|36.42|34.02|0
1709161200000|2024-02-28 23:00:00|36.29|33.89|36.32|33.92|36.43|34.03|36.25|33.85|0
1709161500000|2024-02-28 23:05:00|36.3|33.9|36.21|33.81|36.3|33.9|36.16|33.76|0
1709161800000|2024-02-28 23:10:00|36.19|33.79|36.25|33.85|36.28|33.88|36.19|33.79|0
1709162100000|2024-02-28 23:15:00|36.23|33.83|36.25|33.85|36.25|33.85|36.21|33.81|0
1709162400000|2024-02-28 23:20:00|36.24|33.84|36.24|33.84|36.31|33.91|36.23|33.83|0
1709162700000|2024-02-28 23:25:00|36.23|33.83|36.23|33.83|36.25|33.85|36.2|33.8|0
1709163000000|2024-02-28 23:30:00|36.18|33.78|36.25|33.85|36.25|33.85|36.18|33.78|0
1709163300000|2024-02-28 23:35:00|36.22|33.82|36.23|33.83|36.29|33.89|36.22|33.82|0
1709163600000|2024-02-28 23:40:00|36.24|33.84|36.22|33.82|36.29|33.89|36.22|33.82|0
1709163900000|2024-02-28 23:45:00|36.24|33.84|36.26|33.86|36.27|33.87|36.22|33.82|0
1709164200000|2024-02-28 23:50:00|36.29|33.89|36.44|34.04|36.44|34.04|36.26|33.86|0
1709164500000|2024-02-28 23:55:00|36.43|34.03|36.37|33.97|36.44|34.04|36.35|33.95|0
1709164800000|2024-02-29 00:00:00|36.39|33.99|36.28|33.88|36.39|33.99|36.28|33.88|0
1709165100000|2024-02-29 00:05:00|36.24|33.84|36.22|33.82|36.26|33.86|36.15|33.75|0
1709165400000|2024-02-29 00:10:00|36.21|33.81|36.19|33.79|36.22|33.82|36.17|33.77|0
1709165700000|2024-02-29 00:15:00|36.22|33.82|36.24|33.84|36.26|33.86|36.22|33.82|0
1709166000000|2024-02-29 00:20:00|36.21|33.81|36.13|33.73|36.21|33.81|36.13|33.73|0
1709166300000|2024-02-29 00:25:00|36.1|33.7|36.1|33.7|36.13|33.73|36.08|33.68|0
1709166600000|2024-02-29 00:30:00|36.08|33.68|36.08|33.68|36.1|33.7|36.06|33.66|0
1709166900000|2024-02-29 00:35:00|36.06|33.66|36.01|33.61|36.06|33.66|36.01|33.61|0
1709167200000|2024-02-29 00:40:00|36.03|33.63|35.84|33.44|36.03|33.63|35.84|33.44|0
1709167500000|2024-02-29 00:45:00|35.86|33.46|35.79|33.39|35.88|33.48|35.75|33.35|0
1709167800000|2024-02-29 00:50:00|35.81|33.41|35.86|33.46|35.88|33.48|35.77|33.37|0
1709168100000|2024-02-29 00:55:00|35.88|33.48|35.83|33.43|35.88|33.48|35.81|33.41|0
1709168400000|2024-02-29 01:00:00|35.86|33.46|35.85|33.45|35.94|33.54|35.81|33.41|0
1709168700000|2024-02-29 01:05:00|35.88|33.48|35.88|33.48|35.92|33.52|35.83|33.43|0
1709169000000|2024-02-29 01:10:00|35.89|33.49|35.92|33.52|35.92|33.52|35.85|33.45|0
1709169300000|2024-02-29 01:15:00|35.81|33.61|35.66|33.46|35.81|33.61|35.66|33.46|0
1709169600000|2024-02-29 01:20:00|35.64|33.44|36.43|34.23|36.43|34.23|35.62|33.42|0
1709169900000|2024-02-29 01:25:00|36.41|34.21|36.34|34.14|36.43|34.23|36.34|34.14|0
1709170200000|2024-02-29 01:30:00|36.32|34.12|36.32|34.12|36.38|34.18|36.3|34.1|0
1709170500000|2024-02-29 01:35:00|36.34|34.14|36.25|34.05|36.34|34.14|36.25|34.05|0
1709170800000|2024-02-29 01:40:00|36.23|34.03|36.34|34.14|36.34|34.14|36.19|33.99|0
1709171100000|2024-02-29 01:45:00|36.36|34.16|36.34|34.14|36.36|34.16|36.29|34.09|0
1709171400000|2024-02-29 01:50:00|36.36|34.16|36.4|34.2|36.42|34.22|36.36|34.16|0
1709171700000|2024-02-29 01:55:00|36.42|34.22|36.36|34.16|36.42|34.22|36.36|34.16|0
1709172000000|2024-02-29 02:00:00|36.33|34.13|36.22|34.02|36.33|34.13|36.22|34.02|0
1709172300000|2024-02-29 02:05:00|36.25|34.05|36.22|34.02|36.29|34.09|36.22|34.02|0
1709172600000|2024-02-29 02:10:00|36.24|34.04|36.24|34.04|36.27|34.07|36.22|34.02|0
1709172900000|2024-02-29 02:15:00|36.27|34.07|36.2|34|36.27|34.07|36.16|33.96|0
1709173200000|2024-02-29 02:20:00|36.21|34.01|36.22|34.02|36.24|34.04|36.18|33.98|0
1709173500000|2024-02-29 02:25:00|36.24|34.04|36.24|34.04|36.25|34.05|36.22|34.02|0
1709173800000|2024-02-29 02:30:00|36.26|34.06|36.22|34.02|36.28|34.08|36.22|34.02|0
1709174100000|2024-02-29 02:35:00|36.24|34.04|36.24|34.04|36.26|34.06|36.21|34.01|0
1709174400000|2024-02-29 02:40:00|36.26|34.06|36.22|34.02|36.26|34.06|36.19|33.99|0
1709174700000|2024-02-29 02:45:00|36.19|33.99|36.24|34.04|36.26|34.06|36.19|33.99|0
1709175000000|2024-02-29 02:50:00|36.21|34.01|36.06|33.86|36.24|34.04|36.04|33.84|0
1709175300000|2024-02-29 02:55:00|36.07|33.87|36.04|33.84|36.08|33.88|35.99|33.79|0
1709175600000|2024-02-29 03:00:00|35.99|33.79|36.06|33.86|36.06|33.86|35.99|33.79|0
1709175900000|2024-02-29 03:05:00|36.08|33.88|36.1|33.9|36.1|33.9|36.08|33.88|0
1709176200000|2024-02-29 03:10:00|36.08|33.88|36.12|33.92|36.12|33.92|36.08|33.88|0
1709176500000|2024-02-29 03:15:00|36.1|33.9|36.12|33.92|36.14|33.94|36.08|33.88|0
1709176800000|2024-02-29 03:20:00|36.14|33.94|36.23|34.03|36.23|34.03|36.12|33.92|0
1709177100000|2024-02-29 03:25:00|36.22|34.02|36.18|33.98|36.23|34.03|36.16|33.96|0
1709177400000|2024-02-29 03:30:00|36.21|34.01|36.18|33.98|36.25|34.05|36.18|33.98|0
1709177700000|2024-02-29 03:35:00|36.2|34|36.09|33.89|36.2|34|36.09|33.89|0
1709178000000|2024-02-29 03:40:00|36.08|33.88|36.07|33.87|36.09|33.89|36.03|33.83|0
1709178300000|2024-02-29 03:45:00|36.05|33.85|36.03|33.83|36.07|33.87|36.03|33.83|0
1709178600000|2024-02-29 03:50:00|36.04|33.84|36.05|33.85|36.05|33.85|36|33.8|0
1709178900000|2024-02-29 03:55:00|36.04|33.84|36.02|33.82|36.04|33.84|36|33.8|0
1709179200000|2024-02-29 04:00:00|36|33.8|35.96|33.76|36|33.8|35.96|33.76|0
1709179500000|2024-02-29 04:05:00|35.94|33.74|35.87|33.67|35.96|33.76|35.87|33.67|0
1709179800000|2024-02-29 04:10:00|35.89|33.69|35.85|33.65|35.89|33.69|35.85|33.65|0
1709180100000|2024-02-29 04:15:00|35.83|33.63|35.85|33.65|35.87|33.67|35.82|33.62|0
1709180400000|2024-02-29 04:20:00|35.84|33.64|35.8|33.6|35.85|33.65|35.78|33.58|0
1709180700000|2024-02-29 04:25:00|35.82|33.62|35.76|33.56|35.82|33.62|35.76|33.56|0
1709181000000|2024-02-29 04:30:00|35.74|33.54|35.73|33.53|35.78|33.58|35.71|33.51|0
1709181300000|2024-02-29 04:35:00|35.76|33.56|35.71|33.51|35.76|33.56|35.67|33.47|0
1709181600000|2024-02-29 04:40:00|35.73|33.53|35.71|33.51|35.73|33.53|35.67|33.47|0
1709181900000|2024-02-29 04:45:00|35.69|33.49|35.71|33.51|35.75|33.55|35.69|33.49|0
1709182200000|2024-02-29 04:50:00|35.73|33.53|35.73|33.53|35.73|33.53|35.69|33.49|0
1709182500000|2024-02-29 04:55:00|35.71|33.51|35.7|33.5|35.73|33.53|35.69|33.49|0
1709182800000|2024-02-29 05:00:00|35.71|33.51|35.68|33.48|35.73|33.53|35.64|33.44|0
1709183100000|2024-02-29 05:05:00|35.66|33.46|35.77|33.57|35.77|33.57|35.64|33.44|0
1709183400000|2024-02-29 05:10:00|35.79|33.59|35.75|33.55|35.79|33.59|35.75|33.55|0
1709183700000|2024-02-29 05:15:00|35.77|33.57|35.77|33.57|35.78|33.58|35.75|33.55|0
1709184000000|2024-02-29 05:20:00|35.78|33.58|35.75|33.55|35.79|33.59|35.75|33.55|0
1709184300000|2024-02-29 05:25:00|35.77|33.57|35.87|33.67|35.9|33.7|35.74|33.54|0
1709184600000|2024-02-29 05:30:00|35.9|33.7|35.87|33.67|35.92|33.72|35.85|33.65|0
1709184900000|2024-02-29 05:35:00|35.85|33.65|35.83|33.63|35.87|33.67|35.83|33.63|0
1709185200000|2024-02-29 05:40:00|35.81|33.61|35.76|33.56|35.85|33.65|35.76|33.56|0
1709185500000|2024-02-29 05:45:00|35.74|33.54|35.8|33.6|35.83|33.63|35.72|33.52|0
1709185800000|2024-02-29 05:50:00|35.83|33.63|35.83|33.63|35.85|33.65|35.78|33.58|0
1709186100000|2024-02-29 05:55:00|35.8|33.6|35.85|33.65|35.87|33.67|35.8|33.6|0
1709186400000|2024-02-29 06:00:00|35.87|33.67|35.91|33.71|35.93|33.73|35.87|33.67|0
1709186700000|2024-02-29 06:05:00|35.89|33.69|35.93|33.73|35.93|33.73|35.89|33.69|0
1709187000000|2024-02-29 06:10:00|35.92|33.72|35.95|33.75|35.95|33.75|35.92|33.72|0
1709187300000|2024-02-29 06:15:00|35.97|33.77|35.95|33.75|36.02|33.82|35.93|33.73|0
1709187600000|2024-02-29 06:20:00|35.93|33.73|35.95|33.75|35.97|33.77|35.93|33.73|0
1709187900000|2024-02-29 06:25:00|35.97|33.77|35.97|33.77|35.97|33.77|35.93|33.73|0
1709188200000|2024-02-29 06:30:00|35.98|33.78|35.99|33.79|35.99|33.79|35.93|33.73|0
1709188500000|2024-02-29 06:35:00|35.98|33.78|35.97|33.77|36.01|33.81|35.95|33.75|0
1709188800000|2024-02-29 06:40:00|35.99|33.79|36.07|33.87|36.08|33.88|35.96|33.76|0
1709189100000|2024-02-29 06:45:00|36.09|33.89|36.07|33.87|36.16|33.96|36.05|33.85|0
1709189400000|2024-02-29 06:50:00|36.05|33.85|36.03|33.83|36.05|33.85|36.01|33.81|0
1709189700000|2024-02-29 06:55:00|36.05|33.85|36.16|33.96|36.16|33.96|36.04|33.84|0
1709190000000|2024-02-29 07:00:00|36.14|33.94|36.16|33.96|36.29|34.09|36.14|33.94|0
1709190300000|2024-02-29 07:05:00|36.14|33.94|35.96|33.76|36.16|33.96|35.96|33.76|0
1709190600000|2024-02-29 07:10:00|35.94|33.74|36|33.8|36.02|33.82|35.94|33.74|0
1709190900000|2024-02-29 07:15:00|35.98|33.78|36.09|33.89|36.09|33.89|35.96|33.76|0
1709191200000|2024-02-29 07:20:00|36.11|33.91|36.15|33.95|36.18|33.98|36.04|33.84|0
1709191500000|2024-02-29 07:25:00|36.18|33.98|36.22|34.02|36.24|34.04|36.09|33.89|0
1709191800000|2024-02-29 07:30:00|36.24|34.04|36.19|33.99|36.28|34.08|36.19|33.99|0
1709192100000|2024-02-29 07:35:00|36.18|33.98|36.26|34.06|36.26|34.06|36.17|33.97|0
1709192400000|2024-02-29 07:40:00|36.28|34.08|36.17|33.97|36.28|34.08|36.15|33.95|0
1709192700000|2024-02-29 07:45:00|36.24|34.04|36.3|34.1|36.3|34.1|36.19|33.99|0
1709193000000|2024-02-29 07:50:00|36.32|34.12|36.37|34.17|36.45|34.25|36.3|34.1|0
1709193300000|2024-02-29 07:55:00|36.39|34.19|36.5|34.3|36.61|34.41|36.34|34.14|0
1709193600000|2024-02-29 08:00:00|36.52|34.32|36.5|34.3|36.65|34.45|36.41|34.21|0
1709193900000|2024-02-29 08:05:00|36.52|34.32|37.28|35.08|37.3|35.1|36.32|34.12|0
1709194200000|2024-02-29 08:10:00|37.33|35.13|37.63|35.43|38.08|35.88|37.33|35.13|0
1709194500000|2024-02-29 08:15:00|37.65|35.45|37.02|34.82|37.67|35.47|36.92|34.72|0
1709194800000|2024-02-29 08:20:00|36.96|34.76|36.96|34.76|37.18|34.98|36.96|34.76|0
1709195100000|2024-02-29 08:25:00|36.98|34.78|37.41|35.21|37.44|35.24|36.98|34.78|0
1709195400000|2024-02-29 08:30:00|37.39|35.19|37.52|35.32|37.59|35.39|37.37|35.17|0
1709195700000|2024-02-29 08:35:00|37.54|35.34|37.19|34.99|37.57|35.37|37.19|34.99|0
1709196000000|2024-02-29 08:40:00|37.16|34.96|37.25|35.05|37.3|35.1|37.16|34.96|0
1709196300000|2024-02-29 08:45:00|37.28|35.08|37.39|35.19|37.41|35.21|37.23|35.03|0
1709196600000|2024-02-29 08:50:00|37.34|35.14|37.27|35.07|37.39|35.19|37.18|34.98|0
1709196900000|2024-02-29 08:55:00|37.3|35.1|37.29|35.09|37.34|35.14|37.16|34.96|0
1709197200000|2024-02-29 09:00:00|37.34|35.14|37.63|35.43|37.7|35.5|37.23|35.03|0
1709197500000|2024-02-29 09:05:00|37.65|35.45|37.68|35.48|37.86|35.66|37.63|35.43|0
1709197800000|2024-02-29 09:10:00|37.7|35.5|37.67|35.47|37.74|35.54|37.45|35.25|0
1709198100000|2024-02-29 09:15:00|37.65|35.45|37.61|35.41|37.7|35.5|37.54|35.34|0
1709198400000|2024-02-29 09:20:00|37.56|35.36|37.63|35.43|37.65|35.45|37.49|35.29|0
1709198700000|2024-02-29 09:25:00|37.62|35.42|37.76|35.56|37.85|35.65|37.6|35.4|0
1709199000000|2024-02-29 09:30:00|37.78|35.58|37.67|35.47|37.78|35.58|37.62|35.42|0
1709199300000|2024-02-29 09:35:00|37.65|35.45|37.5|35.3|37.65|35.45|37.44|35.24|0
1709199600000|2024-02-29 09:40:00|37.49|35.29|37.42|35.22|37.56|35.36|37.4|35.2|0
1709199900000|2024-02-29 09:45:00|37.44|35.24|37.31|35.11|37.46|35.26|37.28|35.08|0
1709200200000|2024-02-29 09:50:00|37.29|35.09|37.39|35.19|37.46|35.26|37.26|35.06|0
1709200500000|2024-02-29 09:55:00|37.42|35.22|37.39|35.19|37.46|35.26|37.35|35.15|0
1709200800000|2024-02-29 10:00:00|37.42|35.22|37.32|35.12|37.42|35.22|37.32|35.12|0
1709201100000|2024-02-29 10:05:00|37.35|35.15|37.53|35.33|37.53|35.33|37.32|35.12|0
1709201400000|2024-02-29 10:10:00|37.5|35.3|37.3|35.1|37.5|35.3|37.3|35.1|0
1709201700000|2024-02-29 10:15:00|37.28|35.08|37.39|35.19|37.48|35.28|37.28|35.08|0
1709202000000|2024-02-29 10:20:00|37.41|35.21|37.3|35.1|37.45|35.25|37.19|34.99|0
1709202300000|2024-02-29 10:25:00|37.25|35.05|37.32|35.12|37.39|35.19|37.25|35.05|0
1709202600000|2024-02-29 10:30:00|37.33|35.13|36.76|34.56|37.38|35.18|35.93|33.73|0
1709202900000|2024-02-29 10:35:00|36.79|34.59|36.78|34.58|36.85|34.65|36.72|34.52|0
1709203200000|2024-02-29 10:40:00|36.81|34.61|36.74|34.54|36.81|34.61|36.67|34.47|0
1709203500000|2024-02-29 10:45:00|36.76|34.56|36.78|34.58|36.96|34.76|36.74|34.54|0
1709203800000|2024-02-29 10:50:00|36.79|34.59|36.85|34.65|36.89|34.69|36.71|34.51|0
1709204100000|2024-02-29 10:55:00|36.87|34.67|36.87|34.67|36.87|34.67|36.74|34.54|0
1709204400000|2024-02-29 11:00:00|36.89|34.69|36.59|34.39|36.91|34.71|36.58|34.38|0
1709204700000|2024-02-29 11:05:00|36.6|34.4|36.42|34.22|36.6|34.4|36.4|34.2|0
1709205000000|2024-02-29 11:10:00|36.41|34.21|36.47|34.27|36.47|34.27|36.36|34.16|0
1709205300000|2024-02-29 11:15:00|36.49|34.29|36.6|34.4|36.64|34.44|36.44|34.24|0
1709205600000|2024-02-29 11:20:00|36.58|34.38|36.55|34.35|36.71|34.51|36.53|34.33|0
1709205900000|2024-02-29 11:25:00|36.57|34.37|36.64|34.44|36.72|34.52|36.57|34.37|0
1709206200000|2024-02-29 11:30:00|36.62|34.42|36.66|34.46|36.71|34.51|36.62|34.42|0
1709206500000|2024-02-29 11:35:00|36.64|34.44|36.64|34.44|36.68|34.48|36.57|34.37|0
1709206800000|2024-02-29 11:40:00|36.62|34.42|36.68|34.48|36.69|34.49|36.62|34.42|0
1709207100000|2024-02-29 11:45:00|36.66|34.46|36.55|34.35|36.68|34.48|36.55|34.35|0
1709207400000|2024-02-29 11:50:00|36.48|34.28|36.39|34.19|36.52|34.32|36.39|34.19|0
1709207700000|2024-02-29 11:55:00|36.37|34.17|36.37|34.17|36.41|34.21|36.35|34.15|0
1709208000000|2024-02-29 12:00:00|36.35|34.15|36.54|34.34|36.54|34.34|36.35|34.15|0
1709208300000|2024-02-29 12:05:00|36.52|34.32|36.63|34.43|36.68|34.48|36.52|34.32|0
1709208600000|2024-02-29 12:10:00|36.62|34.42|36.54|34.34|36.67|34.47|36.5|34.3|0
1709208900000|2024-02-29 12:15:00|36.59|34.39|36.7|34.5|36.72|34.52|36.56|34.36|0
1709209200000|2024-02-29 12:20:00|36.72|34.52|36.76|34.56|36.87|34.67|36.72|34.52|0
1709209500000|2024-02-29 12:25:00|36.74|34.54|36.72|34.52|36.8|34.6|36.63|34.43|0
1709209800000|2024-02-29 12:30:00|36.74|34.54|36.69|34.49|36.77|34.57|36.69|34.49|0
1709210100000|2024-02-29 12:35:00|36.67|34.47|36.7|34.5|36.74|34.54|36.6|34.4|0
1709210400000|2024-02-29 12:40:00|36.71|34.51|36.82|34.62|36.94|34.74|36.71|34.51|0
1709210700000|2024-02-29 12:45:00|36.81|34.61|36.78|34.58|36.82|34.62|36.71|34.51|0
1709211000000|2024-02-29 12:50:00|36.79|34.59|36.8|34.6|36.82|34.62|36.78|34.58|0
1709211300000|2024-02-29 12:55:00|36.75|34.55|36.69|34.49|36.78|34.58|36.66|34.46|0
1709211600000|2024-02-29 13:00:00|36.66|34.46|36.82|34.62|36.89|34.69|36.66|34.46|0
1709211900000|2024-02-29 13:05:00|36.8|34.6|36.71|34.51|36.81|34.61|36.54|34.34|0
1709212200000|2024-02-29 13:10:00|36.68|34.48|36.68|34.48|36.75|34.55|36.66|34.46|0
1709212500000|2024-02-29 13:15:00|36.67|34.47|36.73|34.53|36.77|34.57|36.59|34.39|0
1709212800000|2024-02-29 13:20:00|36.7|34.5|36.9|34.7|36.97|34.77|36.66|34.46|0
1709213100000|2024-02-29 13:25:00|36.93|34.73|36.88|34.68|37.07|34.87|36.88|34.68|0
1709213400000|2024-02-29 13:30:00|36.91|34.71|35.19|32.99|36.91|34.71|35.11|32.91|0
1709213700000|2024-02-29 13:35:00|35.08|32.88|34.89|32.69|35.08|32.88|34.56|32.36|0
1709214000000|2024-02-29 13:40:00|34.88|32.68|34.55|32.35|34.88|32.68|34.55|32.35|0
1709214300000|2024-02-29 13:45:00|34.57|32.37|34.57|32.37|34.61|32.41|34.46|32.26|0
1709214600000|2024-02-29 13:50:00|34.61|32.41|35.12|32.92|35.12|32.92|34.4|32.2|0
1709214900000|2024-02-29 13:55:00|35.09|32.89|34.61|32.41|35.09|32.89|34.55|32.35|0
1709215200000|2024-02-29 14:00:00|34.53|32.33|34.44|32.24|34.61|32.41|34.44|32.24|0
1709215500000|2024-02-29 14:05:00|34.46|32.26|34.3|32.1|34.46|32.26|34.27|32.07|0
1709215800000|2024-02-29 14:10:00|34.27|32.07|34.36|32.16|34.38|32.18|34.21|32.01|0
1709216100000|2024-02-29 14:15:00|34.38|32.18|34.5|32.3|34.54|32.34|34.38|32.18|0
1709216400000|2024-02-29 14:20:00|34.52|32.32|34.54|32.34|34.61|32.41|34.48|32.28|0
1709216700000|2024-02-29 14:25:00|34.58|32.38|34.4|32.2|34.58|32.38|34.29|32.09|0
1709217000000|2024-02-29 14:30:00|34.37|32.17|33.88|31.68|34.37|32.17|33.79|31.59|0
1709217300000|2024-02-29 14:35:00|33.81|31.61|33.98|31.78|34.12|31.92|33.79|31.59|0
1709217600000|2024-02-29 14:40:00|33.96|31.76|34.4|32.2|34.57|32.37|33.96|31.76|0
1709217900000|2024-02-29 14:45:00|34.32|32.12|34.48|32.28|34.53|32.33|34.24|32.04|0
1709218200000|2024-02-29 14:50:00|34.47|32.27|34.4|32.2|34.53|32.33|34.24|32.04|0
1709218500000|2024-02-29 14:55:00|34.38|32.18|34.42|32.22|34.49|32.29|34.26|32.06|0
1709218800000|2024-02-29 15:00:00|34.31|32.11|34.23|32.03|34.46|32.26|34.15|31.95|0
1709219100000|2024-02-29 15:05:00|34.21|32.01|34.57|32.37|34.67|32.47|34.19|31.99|0
1709219400000|2024-02-29 15:10:00|34.55|32.35|35.65|33.45|35.78|33.58|34.55|32.35|0
1709219700000|2024-02-29 15:15:00|35.73|33.53|35.1|32.9|35.73|33.53|34.79|32.59|0
1709220000000|2024-02-29 15:20:00|35.08|32.88|34.82|32.62|35.12|32.92|34.76|32.56|0
1709220300000|2024-02-29 15:25:00|34.8|32.6|34.71|32.51|34.86|32.66|34.65|32.45|0
1709220600000|2024-02-29 15:30:00|34.73|32.53|34.84|32.64|34.9|32.7|34.61|32.41|0
1709220900000|2024-02-29 15:35:00|34.86|32.66|34.75|32.55|34.96|32.76|34.69|32.49|0
1709221200000|2024-02-29 15:40:00|34.77|32.57|35.11|32.91|35.18|32.98|34.75|32.55|0
1709221500000|2024-02-29 15:45:00|35.13|32.93|34.67|32.47|35.28|33.08|34.62|32.42|0
1709221800000|2024-02-29 15:50:00|34.69|32.49|35.19|32.99|35.19|32.99|34.62|32.42|0
1709222100000|2024-02-29 15:55:00|35.15|32.95|35.24|33.04|35.33|33.13|34.92|32.72|0
1709222400000|2024-02-29 16:00:00|35.22|33.02|35.3|33.1|35.63|33.43|35.18|32.98|0
1709222700000|2024-02-29 16:05:00|35.32|33.12|35.17|32.97|35.37|33.17|35.07|32.87|0
1709223000000|2024-02-29 16:10:00|35.15|32.95|35.02|32.82|35.24|33.04|35.02|32.82|0
1709223300000|2024-02-29 16:15:00|35.07|32.87|35|32.8|35.11|32.91|34.98|32.78|0
1709223600000|2024-02-29 16:20:00|35.02|32.82|35.11|32.91|35.21|33.01|34.98|32.78|0
1709223900000|2024-02-29 16:25:00|35.12|32.92|35.43|33.23|35.43|33.23|35.04|32.84|0
1709224200000|2024-02-29 16:30:00|35.47|33.27|35.86|33.66|35.9|33.7|35.45|33.25|0
1709224500000|2024-02-29 16:35:00|35.83|33.63|36.63|34.43|36.63|34.43|35.64|33.44|0
1709224800000|2024-02-29 16:40:00|36.67|34.47|36.12|33.92|37.63|35.43|36.07|33.87|0
1709225100000|2024-02-29 16:45:00|36.09|33.89|35.79|33.59|36.29|34.09|35.77|33.57|0
1709225400000|2024-02-29 16:50:00|35.72|33.52|35.64|33.44|35.83|33.63|35.61|33.41|0
1709225700000|2024-02-29 16:55:00|35.61|33.41|35.55|33.35|35.74|33.54|35.48|33.28|0
1709226000000|2024-02-29 17:00:00|35.57|33.37|35.29|33.09|35.63|33.43|35.2|33|0
1709226300000|2024-02-29 17:05:00|35.31|33.11|35.55|33.35|35.68|33.48|35.25|33.05|0
1709226600000|2024-02-29 17:10:00|35.57|33.37|35.37|33.17|35.57|33.37|35.33|33.13|0
1709226900000|2024-02-29 17:15:00|35.35|33.15|35.29|33.09|35.46|33.26|35.24|33.04|0
1709227200000|2024-02-29 17:20:00|35.31|33.11|35.39|33.19|35.52|33.32|35.18|32.98|0
1709227500000|2024-02-29 17:25:00|35.41|33.21|35.65|33.45|35.67|33.47|35.35|33.15|0
1709227800000|2024-02-29 17:30:00|35.63|33.43|35.54|33.34|35.65|33.45|35.39|33.19|0
1709228100000|2024-02-29 17:35:00|35.53|33.33|35.41|33.21|35.56|33.36|35.39|33.19|0
1709228400000|2024-02-29 17:40:00|35.39|33.19|35.34|33.14|35.52|33.32|35.24|33.04|0
1709228700000|2024-02-29 17:45:00|35.37|33.17|35.17|32.97|35.47|33.27|35.07|32.87|0
1709229000000|2024-02-29 17:50:00|35.15|32.95|34.92|32.72|35.19|32.99|34.89|32.69|0
1709229300000|2024-02-29 17:55:00|34.89|32.69|34.94|32.74|34.98|32.78|34.89|32.69|0
1709229600000|2024-02-29 18:00:00|34.92|32.72|34.79|32.59|34.94|32.74|34.77|32.57|0
1709229900000|2024-02-29 18:05:00|34.81|32.61|35.82|33.62|35.86|33.66|34.77|32.57|0
1709230200000|2024-02-29 18:10:00|35.8|33.6|35.06|32.86|35.82|33.62|34.52|32.32|0
1709230500000|2024-02-29 18:15:00|35.08|32.88|35.1|32.9|35.23|33.03|35.04|32.84|0
1709230800000|2024-02-29 18:20:00|35.08|32.88|35.18|32.98|35.35|33.15|35.06|32.86|0
1709231100000|2024-02-29 18:25:00|35.21|33.01|35.03|32.83|35.21|33.01|34.95|32.75|0
1709231400000|2024-02-29 18:30:00|34.99|32.79|35.05|32.85|35.08|32.88|34.95|32.75|0
1709231700000|2024-02-29 18:35:00|35.08|32.88|35.03|32.83|35.12|32.92|34.95|32.75|0
1709232000000|2024-02-29 18:40:00|35.05|32.85|35.16|32.96|35.24|33.04|35.03|32.83|0
1709232300000|2024-02-29 18:45:00|35.15|32.95|35.16|32.96|35.22|33.02|35.05|32.85|0
1709232600000|2024-02-29 18:50:00|35.14|32.94|34.97|32.77|35.17|32.97|34.94|32.74|0
1709232900000|2024-02-29 18:55:00|34.94|32.74|34.99|32.79|35.05|32.85|34.9|32.7|0
1709233200000|2024-02-29 19:00:00|34.96|32.76|34.9|32.7|35.03|32.83|34.84|32.64|0
1709233500000|2024-02-29 19:05:00|34.92|32.72|34.98|32.78|35.13|32.93|34.9|32.7|0
1709233800000|2024-02-29 19:10:00|34.96|32.76|34.86|32.66|35|32.8|34.83|32.63|0
1709234100000|2024-02-29 19:15:00|34.83|32.63|34.69|32.49|34.9|32.7|34.62|32.42|0
1709234400000|2024-02-29 19:20:00|34.67|32.47|34.81|32.61|34.83|32.63|34.58|32.38|0
1709234700000|2024-02-29 19:25:00|34.79|32.59|35.06|32.86|35.28|33.08|34.79|32.59|0
1709235000000|2024-02-29 19:30:00|35.04|32.84|35.02|32.82|35.17|32.97|34.94|32.74|0
1709235300000|2024-02-29 19:35:00|35.04|32.84|35.04|32.84|35.08|32.88|34.98|32.78|0
1709235600000|2024-02-29 19:40:00|35.06|32.86|35.34|33.14|35.34|33.14|35.02|32.82|0
1709235900000|2024-02-29 19:45:00|35.32|33.12|35.27|33.07|35.53|33.33|35.21|33.01|0
1709236200000|2024-02-29 19:50:00|35.29|33.09|35.38|33.18|35.44|33.24|35.25|33.05|0
1709236500000|2024-02-29 19:55:00|35.4|33.2|35.04|32.84|35.4|33.2|35.04|32.84|0
1709236800000|2024-02-29 20:00:00|35.01|32.81|35.01|32.81|35.1|32.9|34.89|32.69|0
1709237100000|2024-02-29 20:05:00|35.03|32.83|34.91|32.71|35.06|32.86|34.91|32.71|0
1709237400000|2024-02-29 20:10:00|34.89|32.69|35.08|32.88|35.08|32.88|34.86|32.66|0
1709237700000|2024-02-29 20:15:00|35.1|32.9|34.88|32.68|35.1|32.9|34.86|32.66|0
1709238000000|2024-02-29 20:20:00|34.86|32.66|34.8|32.6|34.9|32.7|34.8|32.6|0
1709238300000|2024-02-29 20:25:00|34.82|32.62|34.69|32.49|34.84|32.64|34.67|32.47|0
1709238600000|2024-02-29 20:30:00|34.67|32.47|34.59|32.39|34.69|32.49|34.48|32.28|0
1709238900000|2024-02-29 20:35:00|34.57|32.37|34.44|32.24|34.61|32.41|34.44|32.24|0
1709239200000|2024-02-29 20:40:00|34.46|32.26|34.44|32.24|34.48|32.28|34.21|32.01|0
1709239500000|2024-02-29 20:45:00|34.42|32.22|34.15|31.95|34.42|32.22|34|31.8|0
1709239800000|2024-02-29 20:50:00|34.1|31.9|34.02|31.82|34.29|32.09|33.92|31.72|0
1709240100000|2024-02-29 20:55:00|34.04|31.84|34.46|32.26|34.46|32.26|33.39|31.19|0
1709240400000|2024-02-29 21:00:00|34.6|32.4|34.64|32.44|34.88|32.68|34.26|32.06|0
1709240700000|2024-02-29 21:05:00|34.66|32.46|34.41|32.21|34.87|32.67|34.41|32.21|0
1709241000000|2024-02-29 21:10:00|34.39|32.19|34.43|32.23|34.53|32.33|34.36|32.16|0
1709241300000|2024-02-29 21:15:00|34.53|32.13|34.44|32.04|34.53|32.13|34.42|32.02|0
1709241600000|2024-02-29 21:20:00|34.42|32.02|34.38|31.98|34.44|32.04|34.34|31.94|0
1709241900000|2024-02-29 21:25:00|34.39|31.99|34.29|31.89|34.42|32.02|34.29|31.89|0
1709242200000|2024-02-29 21:30:00|34.28|31.88|34.38|31.98|34.4|32|34.27|31.87|0
1709242500000|2024-02-29 21:35:00|34.37|31.97|34.37|31.97|34.4|32|34.33|31.93|0
1709242800000|2024-02-29 21:40:00|34.4|32|34.48|32.08|34.48|32.08|34.4|32|0
1709243100000|2024-02-29 21:45:00|34.5|32.1|34.46|32.06|34.54|32.14|34.44|32.04|0
1709243400000|2024-02-29 21:50:00|34.45|32.05|34.48|32.08|34.48|32.08|34.43|32.03|0
1709243700000|2024-02-29 21:55:00|34.45|32.05|34.46|32.06|34.56|32.16|34.45|32.05|0
1709244000000|2024-02-29 22:00:00|34.49|32.09|34.48|32.08|34.5|32.1|34.47|32.07|0
1709244300000|2024-02-29 22:05:00|34.47|32.07|34.49|32.09|34.49|32.09|34.47|32.07|0
1709244600000|2024-02-29 22:10:00|34.46|32.06|34.48|32.08|34.49|32.09|34.46|32.06|0
1709244900000|2024-02-29 22:15:00|34.49|32.09|34.49|32.09|34.49|32.09|34.48|32.08|0
1709245200000|2024-02-29 22:20:00|34.5|32.1|34.51|32.11|34.51|32.11|34.46|32.06|0
1709245800000|2024-02-29 22:30:00|34.45|32.05|34.5|32.1|34.5|32.1|34.45|32.05|0
1709246100000|2024-02-29 22:35:00|34.49|32.09|34.51|32.11|34.52|32.12|34.49|32.09|0
1709246400000|2024-02-29 22:40:00|34.5|32.1|34.39|31.99|34.5|32.1|34.39|31.99|0
1709246700000|2024-02-29 22:45:00|34.44|32.04|34.4|32|34.45|32.05|34.38|31.98|0
1709247000000|2024-02-29 22:50:00|34.41|32.01|34.39|31.99|34.43|32.03|34.39|31.99|0
1709247300000|2024-02-29 22:55:00|34.38|31.98|34.36|31.96|34.39|31.99|34.36|31.96|0
1709247600000|2024-02-29 23:00:00|34.39|31.99|34.22|31.82|34.44|32.04|34.19|31.79|0
1709247900000|2024-02-29 23:05:00|34.21|31.81|34.31|31.91|34.31|31.91|34.19|31.79|0
1709248200000|2024-02-29 23:10:00|34.29|31.89|34.33|31.93|34.38|31.98|34.27|31.87|0
1709248500000|2024-02-29 23:15:00|34.31|31.91|34.46|32.06|34.48|32.08|34.31|31.91|0
1709248800000|2024-02-29 23:20:00|34.47|32.07|34.69|32.29|34.71|32.31|34.46|32.06|0
1709249100000|2024-02-29 23:25:00|34.68|32.28|34.64|32.24|34.69|32.29|34.62|32.22|0
1709249400000|2024-02-29 23:30:00|34.62|32.22|34.81|32.41|34.87|32.47|34.58|32.18|0
1709249700000|2024-02-29 23:35:00|34.87|32.47|34.89|32.49|34.98|32.58|34.85|32.45|0
1709250000000|2024-02-29 23:40:00|34.87|32.47|34.93|32.53|34.93|32.53|34.87|32.47|0
1709250300000|2024-02-29 23:45:00|34.96|32.56|34.74|32.34|34.98|32.58|34.74|32.34|0
1709250600000|2024-02-29 23:50:00|34.7|32.3|34.74|32.34|34.76|32.36|34.68|32.28|0
1709250900000|2024-02-29 23:55:00|34.72|32.32|34.72|32.32|34.78|32.38|34.7|32.3|0
1709251200000|2024-03-01 00:00:00|34.71|32.31|34.53|32.13|34.72|32.32|34.53|32.13|0
1709251500000|2024-03-01 00:05:00|34.55|32.15|34.51|32.11|34.59|32.19|34.49|32.09|0
1709251800000|2024-03-01 00:10:00|34.49|32.09|34.49|32.09|34.52|32.12|34.47|32.07|0
1709252100000|2024-03-01 00:15:00|34.47|32.07|34.4|32|34.51|32.11|34.4|32|0
1709252400000|2024-03-01 00:20:00|34.41|32.01|34.44|32.04|34.44|32.04|34.36|31.96|0
1709252700000|2024-03-01 00:25:00|34.42|32.02|34.46|32.06|34.46|32.06|34.4|32|0
1709253000000|2024-03-01 00:30:00|34.45|32.05|34.48|32.08|34.5|32.1|34.42|32.02|0
1709253300000|2024-03-01 00:35:00|34.5|32.1|34.48|32.08|34.5|32.1|34.4|32|0
1709253600000|2024-03-01 00:40:00|34.5|32.1|34.46|32.06|34.54|32.14|34.46|32.06|0
1709253900000|2024-03-01 00:45:00|34.48|32.08|34.48|32.08|34.54|32.14|34.46|32.06|0
1709254200000|2024-03-01 00:50:00|34.44|32.04|34.35|31.95|34.44|32.04|34.29|31.89|0
1709254500000|2024-03-01 00:55:00|34.33|31.93|34.29|31.89|34.37|31.97|34.27|31.87|0
1709254800000|2024-03-01 01:00:00|34.27|31.87|34.25|31.85|34.3|31.9|34.17|31.77|0
1709255100000|2024-03-01 01:05:00|34.29|31.89|34.33|31.93|34.41|32.01|34.29|31.89|0
1709255400000|2024-03-01 01:10:00|34.31|31.91|34.31|31.91|34.35|31.95|34.25|31.85|0
1709255700000|2024-03-01 01:15:00|34.23|32.03|34.21|32.01|34.25|32.05|34.17|31.97|0
1709256000000|2024-03-01 01:20:00|34.19|31.99|34.21|32.01|34.25|32.05|34.19|31.99|0
1709256300000|2024-03-01 01:25:00|34.23|32.03|34.14|31.94|34.23|32.03|34.1|31.9|0
1709256600000|2024-03-01 01:30:00|34.16|31.96|34.04|31.84|34.16|31.96|34.04|31.84|0
1709256900000|2024-03-01 01:35:00|34.02|31.82|33.87|31.67|34.04|31.84|33.83|31.63|0
1709257200000|2024-03-01 01:40:00|33.85|31.65|34.69|32.49|34.71|32.51|33.81|31.61|0
1709257500000|2024-03-01 01:45:00|34.67|32.47|34.56|32.36|34.69|32.49|34.5|32.3|0
1709257800000|2024-03-01 01:50:00|34.54|32.34|34.48|32.28|34.56|32.36|34.46|32.26|0
1709258100000|2024-03-01 01:55:00|34.5|32.3|34.27|32.07|34.5|32.3|34.27|32.07|0
1709258400000|2024-03-01 02:00:00|34.29|32.09|34.37|32.17|34.39|32.19|34.29|32.09|0
1709258700000|2024-03-01 02:05:00|34.35|32.15|34.35|32.15|34.39|32.19|34.33|32.13|0
1709259000000|2024-03-01 02:10:00|34.37|32.17|34.33|32.13|34.39|32.19|34.29|32.09|0
1709259300000|2024-03-01 02:15:00|34.31|32.11|34.35|32.15|34.37|32.17|34.28|32.08|0
1709259600000|2024-03-01 02:20:00|34.37|32.17|34.28|32.08|34.37|32.17|34.26|32.06|0
1709259900000|2024-03-01 02:25:00|34.26|32.06|34.28|32.08|34.34|32.14|34.24|32.04|0
1709260200000|2024-03-01 02:30:00|34.26|32.06|34.32|32.12|34.32|32.12|34.24|32.04|0
1709260500000|2024-03-01 02:35:00|34.3|32.1|34.32|32.12|34.35|32.15|34.3|32.1|0
1709260800000|2024-03-01 02:40:00|34.34|32.14|34.3|32.1|34.34|32.14|34.28|32.08|0
1709261100000|2024-03-01 02:45:00|34.31|32.11|34.26|32.06|34.32|32.12|34.26|32.06|0
1709261400000|2024-03-01 02:50:00|34.28|32.08|34.17|31.97|34.28|32.08|34.13|31.93|0
1709261700000|2024-03-01 02:55:00|34.19|31.99|34.17|31.97|34.21|32.01|34.15|31.95|0
1709262000000|2024-03-01 03:00:00|34.15|31.95|34.09|31.89|34.17|31.97|34.05|31.85|0
1709262300000|2024-03-01 03:05:00|34.07|31.87|34.11|31.91|34.13|31.93|34.07|31.87|0
1709262600000|2024-03-01 03:10:00|34.13|31.93|34.11|31.91|34.13|31.93|34.07|31.87|0
1709262900000|2024-03-01 03:15:00|34.12|31.92|34.09|31.89|34.12|31.92|34.07|31.87|0
1709263200000|2024-03-01 03:20:00|34.11|31.91|34.13|31.93|34.13|31.93|34.09|31.89|0
1709263500000|2024-03-01 03:25:00|34.11|31.91|34.08|31.88|34.11|31.91|34.04|31.84|0
1709263800000|2024-03-01 03:30:00|34.1|31.9|34.12|31.92|34.13|31.93|34.1|31.9|0
1709264100000|2024-03-01 03:35:00|34.14|31.94|34.12|31.92|34.16|31.96|34.12|31.92|0
1709264400000|2024-03-01 03:40:00|34.14|31.94|34.14|31.94|34.14|31.94|34.1|31.9|0
1709264700000|2024-03-01 03:45:00|34.13|31.93|34.12|31.92|34.16|31.96|34.1|31.9|0
1709265000000|2024-03-01 03:50:00|34.14|31.94|34.12|31.92|34.16|31.96|34.1|31.9|0
1709265300000|2024-03-01 03:55:00|34.1|31.9|34.1|31.9|34.14|31.94|34.1|31.9|0
1709265600000|2024-03-01 04:00:00|34.08|31.88|34.14|31.94|34.14|31.94|34.08|31.88|0
1709265900000|2024-03-01 04:05:00|34.16|31.96|34.2|32|34.2|32|34.14|31.94|0
1709266200000|2024-03-01 04:10:00|34.18|31.98|34.18|31.98|34.24|32.04|34.18|31.98|0
1709266500000|2024-03-01 04:15:00|34.16|31.96|34.18|31.98|34.2|32|34.16|31.96|0
1709266800000|2024-03-01 04:20:00|34.19|31.99|34.22|32.02|34.22|32.02|34.18|31.98|0
1709267100000|2024-03-01 04:25:00|34.2|32|34.24|32.04|34.25|32.05|34.2|32|0
1709267400000|2024-03-01 04:30:00|34.21|32.01|34.23|32.03|34.26|32.06|34.21|32.01|0
1709267700000|2024-03-01 04:35:00|34.26|32.06|34.23|32.03|34.28|32.08|34.23|32.03|0
1709268000000|2024-03-01 04:40:00|34.25|32.05|34.27|32.07|34.29|32.09|34.23|32.03|0
1709268300000|2024-03-01 04:45:00|34.25|32.05|34.29|32.09|34.29|32.09|34.25|32.05|0
1709268600000|2024-03-01 04:50:00|34.27|32.07|34.27|32.07|34.29|32.09|34.27|32.07|0
1709268900000|2024-03-01 04:55:00|34.29|32.09|34.29|32.09|34.29|32.09|34.27|32.07|0
1709269200000|2024-03-01 05:00:00|34.31|32.11|34.29|32.09|34.31|32.11|34.27|32.07|0
1709269500000|2024-03-01 05:05:00|34.31|32.11|34.33|32.13|34.35|32.15|34.29|32.09|0
1709269800000|2024-03-01 05:10:00|34.31|32.11|34.23|32.03|34.31|32.11|34.23|32.03|0
1709270100000|2024-03-01 05:15:00|34.25|32.05|34.25|32.05|34.27|32.07|34.23|32.03|0
1709270400000|2024-03-01 05:20:00|34.22|32.02|34.27|32.07|34.27|32.07|34.18|31.98|0
1709270700000|2024-03-01 05:25:00|34.24|32.04|34.24|32.04|34.26|32.06|34.24|32.04|0
1709271000000|2024-03-01 05:30:00|34.26|32.06|34.28|32.08|34.33|32.13|34.26|32.06|0
1709271300000|2024-03-01 05:35:00|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1709271600000|2024-03-01 05:40:00|34.26|32.06|34.22|32.02|34.26|32.06|34.22|32.02|0
1709271900000|2024-03-01 05:45:00|34.2|32|34.16|31.96|34.2|32|34.1|31.9|0
1709272200000|2024-03-01 05:50:00|34.14|31.94|34.16|31.96|34.16|31.96|34.12|31.92|0
1709272500000|2024-03-01 05:55:00|34.18|31.98|34.2|32|34.2|32|34.16|31.96|0
1709272800000|2024-03-01 06:00:00|34.18|31.98|34.22|32.02|34.22|32.02|34.11|31.91|0
1709273100000|2024-03-01 06:05:00|34.19|31.99|34.15|31.95|34.22|32.02|34.09|31.89|0
1709273400000|2024-03-01 06:10:00|34.16|31.96|34.08|31.88|34.16|31.96|34.07|31.87|0
1709273700000|2024-03-01 06:15:00|34.07|31.87|33.95|31.75|34.07|31.87|33.95|31.75|0
1709274000000|2024-03-01 06:20:00|33.97|31.77|34.03|31.83|34.03|31.83|33.94|31.74|0
1709274300000|2024-03-01 06:25:00|34.04|31.84|34|31.8|34.05|31.85|34|31.8|0
1709274600000|2024-03-01 06:30:00|34.02|31.82|34.09|31.89|34.11|31.91|34.02|31.82|0
1709274900000|2024-03-01 06:35:00|34.06|31.86|34.06|31.86|34.11|31.91|34.06|31.86|0
1709275200000|2024-03-01 06:40:00|34.07|31.87|34.04|31.84|34.08|31.88|34|31.8|0
1709275500000|2024-03-01 06:45:00|34.02|31.82|34.02|31.82|34.06|31.86|33.98|31.78|0
1709275800000|2024-03-01 06:50:00|34.04|31.84|34.06|31.86|34.08|31.88|34.04|31.84|0
1709276100000|2024-03-01 06:55:00|34.05|31.85|33.96|31.76|34.06|31.86|33.96|31.76|0
1709276400000|2024-03-01 07:00:00|34.02|31.82|33.77|31.57|34.06|31.86|33.77|31.57|0
1709276700000|2024-03-01 07:05:00|33.76|31.56|33.87|31.67|33.96|31.76|33.76|31.56|0
1709277000000|2024-03-01 07:10:00|33.85|31.65|33.87|31.67|33.91|31.71|33.83|31.63|0
1709277300000|2024-03-01 07:15:00|33.89|31.69|33.81|31.61|33.89|31.69|33.77|31.57|0
1709277600000|2024-03-01 07:20:00|33.79|31.59|33.87|31.67|33.93|31.73|33.79|31.59|0
1709277900000|2024-03-01 07:25:00|33.89|31.69|33.87|31.67|33.91|31.71|33.85|31.65|0
1709278200000|2024-03-01 07:30:00|33.89|31.69|33.83|31.63|33.91|31.71|33.77|31.57|0
1709278500000|2024-03-01 07:35:00|33.81|31.61|33.85|31.65|33.87|31.67|33.79|31.59|0
1709278800000|2024-03-01 07:40:00|33.83|31.63|33.82|31.62|33.87|31.67|33.78|31.58|0
1709279100000|2024-03-01 07:45:00|33.85|31.65|33.9|31.7|33.93|31.73|33.84|31.64|0
1709279400000|2024-03-01 07:50:00|33.88|31.68|33.88|31.68|33.95|31.75|33.86|31.66|0
1709279700000|2024-03-01 07:55:00|33.9|31.7|33.92|31.72|33.92|31.72|33.86|31.66|0
1709280000000|2024-03-01 08:00:00|33.94|31.74|33.98|31.78|34.07|31.87|33.94|31.74|0
1709280300000|2024-03-01 08:05:00|33.96|31.76|33.99|31.79|34|31.8|33.88|31.68|0
1709280600000|2024-03-01 08:10:00|34|31.8|34.11|31.91|34.11|31.91|33.98|31.78|0
1709280900000|2024-03-01 08:15:00|34.13|31.93|34.17|31.97|34.21|32.01|34.06|31.86|0
1709281200000|2024-03-01 08:20:00|34.19|31.99|34.19|31.99|34.23|32.03|34.1|31.9|0
1709281500000|2024-03-01 08:25:00|34.21|32.01|34.18|31.98|34.27|32.07|34.16|31.96|0
1709281800000|2024-03-01 08:30:00|34.2|32|34.29|32.09|34.31|32.11|34.14|31.94|0
1709282100000|2024-03-01 08:35:00|34.3|32.1|33.7|31.5|34.89|32.69|33.68|31.48|0
1709282400000|2024-03-01 08:40:00|33.74|31.54|33.8|31.6|33.85|31.65|33.68|31.48|0
1709282700000|2024-03-01 08:45:00|33.78|31.58|33.91|31.71|33.95|31.75|33.76|31.56|0
1709283000000|2024-03-01 08:50:00|33.89|31.69|33.9|31.7|33.99|31.79|33.89|31.69|0
1709283300000|2024-03-01 08:55:00|33.89|31.69|33.88|31.68|33.95|31.75|33.84|31.64|0
1709283600000|2024-03-01 09:00:00|33.9|31.7|33.86|31.66|33.91|31.71|33.76|31.56|0
1709283900000|2024-03-01 09:05:00|33.84|31.64|33.74|31.54|33.96|31.76|33.74|31.54|0
1709284200000|2024-03-01 09:10:00|33.72|31.52|33.72|31.52|33.86|31.66|33.68|31.48|0
1709284500000|2024-03-01 09:15:00|33.7|31.5|33.61|31.41|33.72|31.52|33.61|31.41|0
1709284800000|2024-03-01 09:20:00|33.6|31.4|33.55|31.35|33.6|31.4|33.49|31.29|0
1709285100000|2024-03-01 09:25:00|33.57|31.37|33.59|31.39|33.61|31.41|33.55|31.35|0
1709285400000|2024-03-01 09:30:00|33.61|31.41|33.77|31.57|33.9|31.7|33.61|31.41|0
1709285700000|2024-03-01 09:35:00|33.75|31.55|33.67|31.47|33.75|31.55|33.63|31.43|0
1709286000000|2024-03-01 09:40:00|33.65|31.45|33.67|31.47|33.67|31.47|33.61|31.41|0
1709286300000|2024-03-01 09:45:00|33.69|31.49|33.69|31.49|33.75|31.55|33.65|31.45|0
1709286600000|2024-03-01 09:50:00|33.71|31.51|33.71|31.51|33.73|31.53|33.65|31.45|0
1709286900000|2024-03-01 09:55:00|33.73|31.53|33.83|31.63|33.83|31.63|33.73|31.53|0
1709287200000|2024-03-01 10:00:00|33.85|31.65|33.99|31.79|34.08|31.88|33.84|31.64|0
1709287500000|2024-03-01 10:05:00|34.01|31.81|33.95|31.75|34.03|31.83|33.89|31.69|0
1709287800000|2024-03-01 10:10:00|33.97|31.77|34.43|32.23|34.45|32.25|33.97|31.77|0
1709288100000|2024-03-01 10:15:00|34.4|32.2|35.03|32.83|35.08|32.88|34.38|32.18|0
1709288400000|2024-03-01 10:20:00|35.01|32.81|35.35|33.15|35.35|33.15|34.97|32.77|0
1709288700000|2024-03-01 10:25:00|35.37|33.17|35.05|32.85|35.39|33.19|34.7|32.5|0
1709289000000|2024-03-01 10:30:00|35.07|32.87|34.73|32.53|35.07|32.87|34.73|32.53|0
1709289300000|2024-03-01 10:35:00|34.71|32.51|34.6|32.4|34.79|32.59|34.47|32.27|0
1709289600000|2024-03-01 10:40:00|34.59|32.39|34.63|32.43|34.75|32.55|34.56|32.36|0
1709289900000|2024-03-01 10:45:00|34.64|32.44|34.67|32.47|34.99|32.79|34.58|32.38|0
1709290200000|2024-03-01 10:50:00|34.62|32.42|34.83|32.63|34.92|32.72|34.62|32.42|0
1709290500000|2024-03-01 10:55:00|34.81|32.61|34.64|32.44|34.9|32.7|34.62|32.42|0
1709290800000|2024-03-01 11:00:00|34.66|32.46|34.51|32.31|34.69|32.49|34.45|32.25|0
1709291100000|2024-03-01 11:05:00|34.5|32.3|34.58|32.38|34.58|32.38|34.43|32.23|0
1709291400000|2024-03-01 11:10:00|34.56|32.36|34.39|32.19|34.6|32.4|34.39|32.19|0
1709291700000|2024-03-01 11:15:00|34.37|32.17|34.28|32.08|34.39|32.19|34.26|32.06|0
1709292000000|2024-03-01 11:20:00|34.26|32.06|34.32|32.12|34.39|32.19|34.26|32.06|0
1709292300000|2024-03-01 11:25:00|34.3|32.1|34.3|32.1|34.37|32.17|34.28|32.08|0
1709292600000|2024-03-01 11:30:00|34.28|32.08|34.3|32.1|34.36|32.16|34.26|32.06|0
1709292900000|2024-03-01 11:35:00|34.28|32.08|34.38|32.18|34.43|32.23|34.28|32.08|0
1709293200000|2024-03-01 11:40:00|34.36|32.16|34.24|32.04|34.36|32.16|34.17|31.97|0
1709293500000|2024-03-01 11:45:00|34.26|32.06|34.19|31.99|34.26|32.06|34.11|31.91|0
1709293800000|2024-03-01 11:50:00|34.18|31.98|34.23|32.03|34.26|32.06|34.15|31.95|0
1709294100000|2024-03-01 11:55:00|34.21|32.01|34.15|31.95|34.22|32.02|34.15|31.95|0
1709294400000|2024-03-01 12:00:00|34.13|31.93|34.17|31.97|34.21|32.01|34.07|31.87|0
1709294700000|2024-03-01 12:05:00|34.19|31.99|34.27|32.07|34.29|32.09|34.11|31.91|0
1709295000000|2024-03-01 12:10:00|34.26|32.06|34.23|32.03|34.29|32.09|34.21|32.01|0
1709295300000|2024-03-01 12:15:00|34.21|32.01|34.25|32.05|34.27|32.07|34.13|31.93|0
1709295600000|2024-03-01 12:20:00|34.23|32.03|34.37|32.17|34.39|32.19|34.17|31.97|0
1709295900000|2024-03-01 12:25:00|34.35|32.15|34.33|32.13|34.37|32.17|34.25|32.05|0
1709296200000|2024-03-01 12:30:00|34.35|32.15|34.29|32.09|34.39|32.19|34.27|32.07|0
1709296500000|2024-03-01 12:35:00|34.27|32.07|34.09|31.89|34.29|32.09|34.08|31.88|0
1709296800000|2024-03-01 12:40:00|34.06|31.86|34.12|31.92|34.12|31.92|34.06|31.86|0
1709297100000|2024-03-01 12:45:00|34.14|31.94|33.99|31.79|34.14|31.94|33.97|31.77|0
1709297400000|2024-03-01 12:50:00|34.01|31.81|33.87|31.67|34.01|31.81|33.85|31.65|0
1709297700000|2024-03-01 12:55:00|33.85|31.65|34.01|31.81|34.01|31.81|33.85|31.65|0
1709298000000|2024-03-01 13:00:00|34.03|31.83|33.93|31.73|34.05|31.85|33.93|31.73|0
1709298300000|2024-03-01 13:05:00|33.95|31.75|33.78|31.58|33.95|31.75|33.74|31.54|0
1709298600000|2024-03-01 13:10:00|33.8|31.6|33.74|31.54|33.85|31.65|33.74|31.54|0
1709298900000|2024-03-01 13:15:00|33.76|31.56|34.05|31.85|34.3|32.1|33.7|31.5|0
1709299200000|2024-03-01 13:20:00|34.09|31.89|34.3|32.1|34.32|32.12|34.05|31.85|0
1709299500000|2024-03-01 13:25:00|34.25|32.05|34.07|31.87|34.27|32.07|34.07|31.87|0
1709299800000|2024-03-01 13:30:00|34.03|31.83|34.15|31.95|34.17|31.97|33.98|31.78|0
1709300100000|2024-03-01 13:35:00|34.13|31.93|34.3|32.1|34.52|32.32|34.13|31.93|0
1709300400000|2024-03-01 13:40:00|34.31|32.11|34.4|32.2|34.52|32.32|34.21|32.01|0
1709300700000|2024-03-01 13:45:00|34.42|32.22|34.06|31.86|34.44|32.24|34.06|31.86|0
1709301000000|2024-03-01 13:50:00|34.08|31.88|34.35|32.15|34.35|32.15|34.06|31.86|0
1709301300000|2024-03-01 13:55:00|34.37|32.17|34.25|32.05|34.41|32.21|34.25|32.05|0
1709301600000|2024-03-01 14:00:00|34.27|32.07|34.29|32.09|34.35|32.15|34.25|32.05|0
1709301900000|2024-03-01 14:05:00|34.27|32.07|34.39|32.19|34.41|32.21|34.25|32.05|0
1709302200000|2024-03-01 14:10:00|34.35|32.15|34|31.8|34.37|32.17|33.96|31.76|0
1709302500000|2024-03-01 14:15:00|33.98|31.78|33.9|31.7|34|31.8|33.84|31.64|0
1709302800000|2024-03-01 14:20:00|33.92|31.72|33.79|31.59|33.94|31.74|33.77|31.57|0
1709303100000|2024-03-01 14:25:00|33.84|31.64|33.69|31.49|33.88|31.68|33.67|31.47|0
1709303400000|2024-03-01 14:30:00|33.67|31.47|33.63|31.43|33.98|31.78|33.38|31.18|0
1709303700000|2024-03-01 14:35:00|33.61|31.41|33.63|31.43|34.1|31.9|33.59|31.39|0
1709304000000|2024-03-01 14:40:00|33.65|31.45|33.67|31.47|33.98|31.78|33.57|31.37|0
1709304300000|2024-03-01 14:45:00|33.63|31.43|33.73|31.53|33.94|31.74|33.55|31.35|0
1709304600000|2024-03-01 14:50:00|33.75|31.55|33.94|31.74|33.94|31.74|33.69|31.49|0
1709304900000|2024-03-01 14:55:00|33.92|31.72|33.65|31.45|34.02|31.82|33.63|31.43|0
1709305200000|2024-03-01 15:00:00|33.23|31.03|33.89|31.69|33.94|31.74|32.87|30.67|0
1709305500000|2024-03-01 15:05:00|33.79|31.59|33.1|30.9|33.79|31.59|33.06|30.86|0
1709305800000|2024-03-01 15:10:00|33.06|30.86|32.96|30.76|33.12|30.92|32.86|30.66|0
1709306100000|2024-03-01 15:15:00|32.94|30.74|33.3|31.1|33.35|31.15|32.73|30.53|0
1709306400000|2024-03-01 15:20:00|33.28|31.08|33.15|30.95|33.34|31.14|33.04|30.84|0
1709306700000|2024-03-01 15:25:00|33.12|30.92|32.83|30.63|33.14|30.94|32.81|30.61|0
1709307000000|2024-03-01 15:30:00|32.76|30.56|33.24|31.04|33.32|31.12|32.76|30.56|0
1709307300000|2024-03-01 15:35:00|33.22|31.02|33.29|31.09|33.34|31.14|33.05|30.85|0
1709307600000|2024-03-01 15:40:00|33.27|31.07|33.25|31.05|33.34|31.14|32.93|30.73|0
1709307900000|2024-03-01 15:45:00|33.27|31.07|33.15|30.95|33.27|31.07|32.97|30.77|0
1709308200000|2024-03-01 15:50:00|33.13|30.93|32.95|30.75|33.15|30.95|32.93|30.73|0
1709308500000|2024-03-01 15:55:00|32.99|30.79|33.19|30.99|33.36|31.16|32.79|30.59|0
1709308800000|2024-03-01 16:00:00|33.15|30.95|32.87|30.67|33.21|31.01|32.83|30.63|0
1709309100000|2024-03-01 16:05:00|32.85|30.65|32.79|30.59|32.95|30.75|32.64|30.44|0
1709309400000|2024-03-01 16:10:00|32.81|30.61|33.05|30.85|33.07|30.87|32.67|30.47|0
1709309700000|2024-03-01 16:15:00|33.07|30.87|32.85|30.65|33.07|30.87|32.81|30.61|0
1709310000000|2024-03-01 16:20:00|33.14|30.94|33.15|30.95|33.18|30.98|32.96|30.76|0
1709310300000|2024-03-01 16:25:00|33.14|30.94|33.34|31.14|33.4|31.2|33.14|30.94|0
1709310600000|2024-03-01 16:30:00|33.3|31.1|33.56|31.36|33.62|31.42|33.3|31.1|0
1709310900000|2024-03-01 16:35:00|33.54|31.34|33.32|31.12|33.82|31.62|33.32|31.12|0
1709311200000|2024-03-01 16:40:00|33.3|31.1|33.28|31.08|33.34|31.14|33.18|30.98|0
1709311500000|2024-03-01 16:45:00|33.24|31.04|33.65|31.45|33.71|31.51|33.08|30.88|0
1709311800000|2024-03-01 16:50:00|33.63|31.43|33.61|31.41|33.71|31.51|33.57|31.37|0
1709312100000|2024-03-01 16:55:00|33.63|31.43|33.67|31.47|33.75|31.55|33.55|31.35|0
1709312400000|2024-03-01 17:00:00|33.69|31.49|33.85|31.65|33.89|31.69|33.69|31.49|0
1709312700000|2024-03-01 17:05:00|33.83|31.63|33.93|31.73|34.01|31.81|33.75|31.55|0
1709313000000|2024-03-01 17:10:00|33.91|31.71|33.54|31.34|33.91|31.71|33.52|31.32|0
1709313300000|2024-03-01 17:15:00|33.56|31.36|33.48|31.28|33.62|31.42|33.42|31.22|0
1709313600000|2024-03-01 17:20:00|33.46|31.26|33.3|31.1|33.46|31.26|33.24|31.04|0
1709313900000|2024-03-01 17:25:00|33.32|31.12|33.36|31.16|33.36|31.16|33.18|30.98|0
1709314200000|2024-03-01 17:30:00|33.34|31.14|33.22|31.02|33.44|31.24|33.18|30.98|0
1709314500000|2024-03-01 17:35:00|33.26|31.06|33.22|31.02|33.3|31.1|33.06|30.86|0
1709314800000|2024-03-01 17:40:00|33.24|31.04|33.22|31.02|33.34|31.14|33.18|30.98|0
1709315100000|2024-03-01 17:45:00|33.2|31|33.08|30.88|33.36|31.16|33.06|30.86|0
1709315400000|2024-03-01 17:50:00|33.06|30.86|32.98|30.78|33.12|30.92|32.96|30.76|0
1709315700000|2024-03-01 17:55:00|32.96|30.76|33.11|30.91|33.13|30.93|32.92|30.72|0
1709316000000|2024-03-01 18:00:00|33.09|30.89|33.37|31.17|33.51|31.31|33.09|30.89|0
1709316300000|2024-03-01 18:05:00|33.41|31.21|33.31|31.11|33.43|31.23|33.19|30.99|0
1709316600000|2024-03-01 18:10:00|33.29|31.09|33.35|31.15|33.35|31.15|33.17|30.97|0
1709316900000|2024-03-01 18:15:00|33.33|31.13|33.39|31.19|33.43|31.23|33.21|31.01|0
1709317200000|2024-03-01 18:20:00|33.41|31.21|33.26|31.06|33.42|31.22|33.19|30.99|0
1709317500000|2024-03-01 18:25:00|33.2|31|33.14|30.94|33.26|31.06|33.07|30.87|0
1709317800000|2024-03-01 18:30:00|33.12|30.92|33.1|30.9|33.24|31.04|33.1|30.9|0
1709318100000|2024-03-01 18:35:00|33.12|30.92|33.14|30.94|33.22|31.02|33.1|30.9|0
1709318400000|2024-03-01 18:40:00|33.12|30.92|32.94|30.74|33.12|30.92|32.88|30.68|0
1709318700000|2024-03-01 18:45:00|33.24|31.04|33.3|31.1|33.34|31.14|33.12|30.92|0
1709319000000|2024-03-01 18:50:00|33.32|31.12|33.24|31.04|33.37|31.17|33.24|31.04|0
1709319300000|2024-03-01 18:55:00|33.26|31.06|33.04|30.84|33.26|31.06|33|30.8|0
1709319600000|2024-03-01 19:00:00|33.02|30.82|32.78|30.58|33.02|30.82|32.74|30.54|0
1709319900000|2024-03-01 19:05:00|33.05|30.85|33.01|30.81|33.11|30.91|32.9|30.7|0
1709320200000|2024-03-01 19:10:00|33.05|30.85|32.93|30.73|33.05|30.85|32.84|30.64|0
1709320500000|2024-03-01 19:15:00|32.91|30.71|33.03|30.83|33.09|30.89|32.8|30.6|0
1709320800000|2024-03-01 19:20:00|33.01|30.81|32.99|30.79|33.25|31.05|32.87|30.67|0
1709321100000|2024-03-01 19:25:00|33.01|30.81|32.77|30.57|33.03|30.83|32.77|30.57|0
1709321400000|2024-03-01 19:30:00|32.74|30.54|33.03|30.83|33.13|30.93|32.7|30.5|0
1709321700000|2024-03-01 19:35:00|33.01|30.81|33.11|30.91|33.2|31|32.93|30.73|0
1709322000000|2024-03-01 19:40:00|33.13|30.93|33.11|30.91|33.22|31.02|33.05|30.85|0
1709322300000|2024-03-01 19:45:00|33.1|30.9|33.01|30.81|33.12|30.92|32.99|30.79|0
1709322600000|2024-03-01 19:50:00|32.99|30.79|32.91|30.71|33.02|30.82|32.85|30.65|0
1709322900000|2024-03-01 19:55:00|32.89|30.69|32.83|30.63|32.89|30.69|32.77|30.57|0
1709323200000|2024-03-01 20:00:00|32.85|30.65|33.12|30.92|33.18|30.98|32.85|30.65|0
1709323500000|2024-03-01 20:05:00|33.1|30.9|33.18|30.98|33.38|31.18|32.98|30.78|0
1709323800000|2024-03-01 20:10:00|33.2|31|33.22|31.02|33.42|31.22|33.18|30.98|0
1709324100000|2024-03-01 20:15:00|33.24|31.04|33.16|30.96|33.37|31.17|33.14|30.94|0
1709324400000|2024-03-01 20:20:00|33.14|30.94|33.21|31.01|33.21|31.01|32.98|30.78|0
1709324700000|2024-03-01 20:25:00|33.16|30.96|33|30.8|33.18|30.98|32.94|30.74|0
1709325000000|2024-03-01 20:30:00|32.98|30.78|33.04|30.84|33.15|30.95|32.9|30.7|0
1709325300000|2024-03-01 20:35:00|33.05|30.85|33.09|30.89|33.13|30.93|32.98|30.78|0
1709325600000|2024-03-01 20:40:00|33.07|30.87|33.03|30.83|33.17|30.97|33.01|30.81|0
1709325900000|2024-03-01 20:45:00|33.05|30.85|32.92|30.72|33.09|30.89|32.88|30.68|0
1709326200000|2024-03-01 20:50:00|32.93|30.73|32.95|30.75|33.19|30.99|32.91|30.71|0
1709326500000|2024-03-01 20:55:00|33.01|30.81|33.01|30.81|33.05|30.85|32.79|30.59|0
1709326800000|2024-03-01 21:00:00|33.11|30.91|33.25|31.05|33.27|31.07|33.07|30.87|0
1709327100000|2024-03-01 21:05:00|33.27|31.07|33.26|31.06|33.3|31.1|33.22|31.02|0
1709327400000|2024-03-01 21:10:00|33.24|31.04|33.32|31.12|33.34|31.14|33.24|31.04|0
1709515500000|2024-03-04 01:25:00|33.04|30.84|33.02|30.82|33.08|30.88|33.02|30.82|0
1709515800000|2024-03-04 01:30:00|33.04|30.84|33.05|30.85|33.09|30.89|33.03|30.83|0
1709516100000|2024-03-04 01:35:00|33.03|30.83|33.01|30.81|33.03|30.83|32.96|30.76|0
1709516400000|2024-03-04 01:40:00|32.99|30.79|33.05|30.85|33.05|30.85|32.99|30.79|0
1709516700000|2024-03-04 01:45:00|33.07|30.87|32.99|30.79|33.07|30.87|32.99|30.79|0
1709517000000|2024-03-04 01:50:00|33.01|30.81|33.09|30.89|33.11|30.91|32.99|30.79|0
1709517300000|2024-03-04 01:55:00|33.07|30.87|33.05|30.85|33.11|30.91|33.03|30.83|0
1709517600000|2024-03-04 02:00:00|33.06|30.86|33.03|30.83|33.06|30.86|33.01|30.81|0
1709517900000|2024-03-04 02:05:00|32.86|30.66|32.67|30.47|32.86|30.66|32.57|30.37|0
1709518200000|2024-03-04 02:10:00|32.69|30.49|32.67|30.47|32.69|30.49|32.65|30.45|0
1709518500000|2024-03-04 02:15:00|32.69|30.49|32.59|30.39|32.69|30.49|32.57|30.37|0
1709518800000|2024-03-04 02:20:00|32.6|30.4|32.57|30.37|32.61|30.41|32.55|30.35|0
1709519100000|2024-03-04 02:25:00|32.59|30.39|32.57|30.37|32.59|30.39|32.55|30.35|0
1709519400000|2024-03-04 02:30:00|32.56|30.36|32.57|30.37|32.59|30.39|32.53|30.33|0
1709519700000|2024-03-04 02:35:00|32.56|30.36|32.56|30.36|32.56|30.36|32.54|30.34|0
1709520000000|2024-03-04 02:40:00|32.54|30.34|32.52|30.32|32.56|30.36|32.5|30.3|0
1709520300000|2024-03-04 02:45:00|32.51|30.31|32.48|30.28|32.52|30.32|32.48|30.28|0
1709520600000|2024-03-04 02:50:00|32.5|30.3|32.54|30.34|32.54|30.34|32.48|30.28|0
1709520900000|2024-03-04 02:55:00|32.56|30.36|32.54|30.34|32.56|30.36|32.52|30.32|0
1709521200000|2024-03-04 03:00:00|32.56|30.36|32.56|30.36|32.56|30.36|32.54|30.34|0
1709521500000|2024-03-04 03:05:00|32.58|30.38|32.6|30.4|32.62|30.42|32.58|30.38|0
1709521800000|2024-03-04 03:10:00|32.62|30.42|32.62|30.42|32.62|30.42|32.6|30.4|0
1709522100000|2024-03-04 03:15:00|32.6|30.4|32.59|30.39|32.6|30.4|32.58|30.38|0
1709522400000|2024-03-04 03:20:00|32.61|30.41|32.59|30.39|32.61|30.41|32.58|30.38|0
1709522700000|2024-03-04 03:25:00|32.61|30.41|32.59|30.39|32.63|30.43|32.59|30.39|0
1709523000000|2024-03-04 03:30:00|32.6|30.4|32.61|30.41|32.63|30.43|32.59|30.39|0
1709523300000|2024-03-04 03:35:00|32.62|30.42|32.63|30.43|32.63|30.43|32.61|30.41|0
1709523600000|2024-03-04 03:40:00|32.64|30.44|32.61|30.41|32.67|30.47|32.61|30.41|0
1709523900000|2024-03-04 03:45:00|32.63|30.43|32.61|30.41|32.63|30.43|32.61|30.41|0
1709524200000|2024-03-04 03:50:00|32.59|30.39|32.59|30.39|32.63|30.43|32.59|30.39|0
1709524500000|2024-03-04 03:55:00|32.61|30.41|32.61|30.41|32.64|30.44|32.59|30.39|0
1709524800000|2024-03-04 04:00:00|32.59|30.39|32.57|30.37|32.61|30.41|32.57|30.37|0
1709525100000|2024-03-04 04:05:00|32.55|30.35|32.54|30.34|32.57|30.37|32.53|30.33|0
1709525400000|2024-03-04 04:10:00|32.55|30.35|32.54|30.34|32.56|30.36|32.54|30.34|0
1709525700000|2024-03-04 04:15:00|32.55|30.35|32.56|30.36|32.6|30.4|32.54|30.34|0
1709526000000|2024-03-04 04:20:00|32.58|30.38|32.54|30.34|32.58|30.38|32.54|30.34|0
1709526300000|2024-03-04 04:25:00|32.52|30.32|32.58|30.38|32.58|30.38|32.52|30.32|0
1709526600000|2024-03-04 04:30:00|32.59|30.39|32.58|30.38|32.59|30.39|32.56|30.36|0
1709526900000|2024-03-04 04:35:00|32.56|30.36|32.58|30.38|32.6|30.4|32.56|30.36|0
1709527200000|2024-03-04 04:40:00|32.56|30.36|32.6|30.4|32.6|30.4|32.56|30.36|0
1709527500000|2024-03-04 04:45:00|32.62|30.42|32.65|30.45|32.67|30.47|32.62|30.42|0
1709527800000|2024-03-04 04:50:00|32.66|30.46|32.61|30.41|32.67|30.47|32.61|30.41|0
1709528100000|2024-03-04 04:55:00|32.6|30.4|32.61|30.41|32.61|30.41|32.6|30.4|0
1709528400000|2024-03-04 05:00:00|32.59|30.39|32.59|30.39|32.61|30.41|32.59|30.39|0
1709528700000|2024-03-04 05:05:00|32.61|30.41|32.59|30.39|32.63|30.43|32.59|30.39|0
1709529000000|2024-03-04 05:10:00|32.6|30.4|32.61|30.41|32.61|30.41|32.59|30.39|0
1709529300000|2024-03-04 05:15:00|32.62|30.42|32.61|30.41|32.63|30.43|32.61|30.41|0
1709529600000|2024-03-04 05:20:00|32.62|30.42|32.61|30.41|32.63|30.43|32.58|30.38|0
1709529900000|2024-03-04 05:25:00|32.59|30.39|32.63|30.43|32.63|30.43|32.59|30.39|0
1709530200000|2024-03-04 05:30:00|32.65|30.45|32.62|30.42|32.65|30.45|32.61|30.41|0
1709530500000|2024-03-04 05:35:00|32.63|30.43|32.66|30.46|32.68|30.48|32.63|30.43|0
1709530800000|2024-03-04 05:40:00|32.68|30.48|32.66|30.46|32.68|30.48|32.64|30.44|0
1709531400000|2024-03-04 05:50:00|32.68|30.48|32.64|30.44|32.68|30.48|32.62|30.42|0
1709531700000|2024-03-04 05:55:00|32.62|30.42|32.68|30.48|32.68|30.48|32.62|30.42|0
1709532000000|2024-03-04 06:00:00|32.7|30.5|32.68|30.48|32.7|30.5|32.66|30.46|0
1709532300000|2024-03-04 06:05:00|32.69|30.49|32.7|30.5|32.72|30.52|32.68|30.48|0
1709532600000|2024-03-04 06:10:00|32.71|30.51|32.62|30.42|32.71|30.51|32.62|30.42|0
1709532900000|2024-03-04 06:15:00|32.63|30.43|32.6|30.4|32.64|30.44|32.6|30.4|0
1709533200000|2024-03-04 06:20:00|32.61|30.41|32.63|30.43|32.63|30.43|32.61|30.41|0
1709533500000|2024-03-04 06:25:00|32.64|30.44|32.65|30.45|32.65|30.45|32.63|30.43|0
1709533800000|2024-03-04 06:30:00|32.67|30.47|32.59|30.39|32.67|30.47|32.59|30.39|0
1709534100000|2024-03-04 06:35:00|32.61|30.41|32.61|30.41|32.63|30.43|32.55|30.35|0
1709534400000|2024-03-04 06:40:00|32.63|30.43|32.63|30.43|32.63|30.43|32.61|30.41|0
1709534700000|2024-03-04 06:45:00|32.65|30.45|32.65|30.45|32.68|30.48|32.61|30.41|0
1709535000000|2024-03-04 06:50:00|32.67|30.47|32.57|30.37|32.67|30.47|32.57|30.37|0
1709535300000|2024-03-04 06:55:00|32.59|30.39|32.59|30.39|32.63|30.43|32.57|30.37|0
1709535600000|2024-03-04 07:00:00|32.61|30.41|32.61|30.41|32.65|30.45|32.57|30.37|0
1709535900000|2024-03-04 07:05:00|32.57|30.37|32.51|30.31|32.58|30.38|32.47|30.27|0
1709536200000|2024-03-04 07:10:00|32.49|30.29|32.54|30.34|32.55|30.35|32.49|30.29|0
1709536500000|2024-03-04 07:15:00|32.56|30.36|32.62|30.42|32.62|30.42|32.54|30.34|0
1709536800000|2024-03-04 07:20:00|32.6|30.4|32.62|30.42|32.63|30.43|32.58|30.38|0
1709537100000|2024-03-04 07:25:00|32.63|30.43|32.6|30.4|32.68|30.48|32.6|30.4|0
1709537400000|2024-03-04 07:30:00|32.59|30.39|32.56|30.36|32.62|30.42|32.56|30.36|0
1709537700000|2024-03-04 07:35:00|32.57|30.37|32.58|30.38|32.64|30.44|32.56|30.36|0
1709538000000|2024-03-04 07:40:00|32.6|30.4|32.56|30.36|32.6|30.4|32.54|30.34|0
1709538300000|2024-03-04 07:45:00|32.84|30.64|32.8|30.6|32.85|30.65|32.8|30.6|0
1709538600000|2024-03-04 07:50:00|32.82|30.62|32.79|30.59|32.84|30.64|32.78|30.58|0
1709538900000|2024-03-04 07:55:00|32.8|30.6|32.78|30.58|32.8|30.6|32.74|30.54|0
1709539200000|2024-03-04 08:00:00|32.74|30.54|32.82|30.62|32.84|30.64|32.72|30.52|0
1709539500000|2024-03-04 08:05:00|32.8|30.6|32.68|30.48|32.82|30.62|32.68|30.48|0
1709539800000|2024-03-04 08:10:00|32.7|30.5|32.69|30.49|32.74|30.54|32.62|30.42|0
1709540100000|2024-03-04 08:15:00|32.68|30.48|32.7|30.5|32.78|30.58|32.62|30.42|0
1709540400000|2024-03-04 08:20:00|32.69|30.49|32.74|30.54|32.74|30.54|32.64|30.44|0
1709540700000|2024-03-04 08:25:00|32.76|30.56|32.75|30.55|32.76|30.56|32.64|30.44|0
1709541000000|2024-03-04 08:30:00|32.74|30.54|32.75|30.55|32.81|30.61|32.72|30.52|0
1709541300000|2024-03-04 08:35:00|32.77|30.57|32.79|30.59|32.83|30.63|32.73|30.53|0
1709541600000|2024-03-04 08:40:00|32.81|30.61|32.75|30.55|32.81|30.61|32.71|30.51|0
1709541900000|2024-03-04 08:45:00|32.73|30.53|32.75|30.55|32.77|30.57|32.69|30.49|0
1709542200000|2024-03-04 08:50:00|32.73|30.53|32.73|30.53|32.75|30.55|32.69|30.49|0
1709542500000|2024-03-04 08:55:00|32.69|30.49|32.67|30.47|32.75|30.55|32.67|30.47|0
1709542800000|2024-03-04 09:00:00|32.69|30.49|32.63|30.43|32.69|30.49|32.63|30.43|0
1709543100000|2024-03-04 09:05:00|32.65|30.45|32.61|30.41|32.67|30.47|32.53|30.33|0
1709543400000|2024-03-04 09:10:00|32.63|30.43|32.63|30.43|32.71|30.51|32.57|30.37|0
1709543700000|2024-03-04 09:15:00|32.62|30.42|32.63|30.43|32.69|30.49|32.61|30.41|0
1709544000000|2024-03-04 09:20:00|32.61|30.41|32.65|30.45|32.7|30.5|32.61|30.41|0
1709544300000|2024-03-04 09:25:00|32.66|30.46|32.74|30.54|32.76|30.56|32.65|30.45|0
1709544600000|2024-03-04 09:30:00|32.72|30.52|32.82|30.62|32.88|30.68|32.7|30.5|0
1709544900000|2024-03-04 09:35:00|32.8|30.6|32.8|30.6|32.84|30.64|32.78|30.58|0
1709545200000|2024-03-04 09:40:00|32.79|30.59|32.8|30.6|32.82|30.62|32.79|30.59|0
1709545500000|2024-03-04 09:45:00|32.82|30.62|32.8|30.6|32.84|30.64|32.78|30.58|0
1709545800000|2024-03-04 09:50:00|32.79|30.59|32.82|30.62|32.82|30.62|32.79|30.59|0
1709546100000|2024-03-04 09:55:00|32.81|30.61|32.91|30.71|32.93|30.73|32.81|30.61|0
1709546400000|2024-03-04 10:00:00|32.93|30.73|32.99|30.79|33.01|30.81|32.93|30.73|0
1709546700000|2024-03-04 10:05:00|32.97|30.77|32.93|30.73|32.97|30.77|32.91|30.71|0
1709547000000|2024-03-04 10:10:00|32.95|30.75|32.97|30.77|33|30.8|32.91|30.71|0
1709547300000|2024-03-04 10:15:00|32.95|30.75|32.95|30.75|32.97|30.77|32.89|30.69|0
1709547600000|2024-03-04 10:20:00|32.97|30.77|32.91|30.71|33.03|30.83|32.89|30.69|0
1709547900000|2024-03-04 10:25:00|32.92|30.72|32.95|30.75|32.97|30.77|32.89|30.69|0
1709548200000|2024-03-04 10:30:00|32.93|30.73|32.81|30.61|32.93|30.73|32.81|30.61|0
1709548500000|2024-03-04 10:35:00|32.83|30.63|32.86|30.66|32.9|30.7|32.79|30.59|0
1709548800000|2024-03-04 10:40:00|32.84|30.64|32.84|30.64|32.86|30.66|32.81|30.61|0
1709549100000|2024-03-04 10:45:00|32.86|30.66|32.88|30.68|32.9|30.7|32.84|30.64|0
1709549400000|2024-03-04 10:50:00|32.86|30.66|32.9|30.7|32.94|30.74|32.86|30.66|0
1709549700000|2024-03-04 10:55:00|32.92|30.72|32.92|30.72|32.92|30.72|32.86|30.66|0
1709550000000|2024-03-04 11:00:00|32.94|30.74|32.96|30.76|32.96|30.76|32.88|30.68|0
1709550300000|2024-03-04 11:05:00|32.94|30.74|33.19|30.99|33.25|31.05|32.94|30.74|0
1709550600000|2024-03-04 11:10:00|33.17|30.97|33.13|30.93|33.25|31.05|33.09|30.89|0
1709550900000|2024-03-04 11:15:00|33.17|30.97|33.13|30.93|33.23|31.03|33.11|30.91|0
1709551200000|2024-03-04 11:20:00|33.15|30.95|33.11|30.91|33.15|30.95|33.07|30.87|0
1709551500000|2024-03-04 11:25:00|33.12|30.92|33.05|30.85|33.13|30.93|33.03|30.83|0
1709551800000|2024-03-04 11:30:00|33.03|30.83|32.68|30.48|33.03|30.83|32.64|30.44|0
1709552100000|2024-03-04 11:35:00|32.66|30.46|32.7|30.5|32.72|30.52|32.66|30.46|0
1709552400000|2024-03-04 11:40:00|32.68|30.48|32.66|30.46|32.72|30.52|32.66|30.46|0
1709552700000|2024-03-04 11:45:00|32.64|30.44|32.58|30.38|32.66|30.46|32.58|30.38|0
1709553000000|2024-03-04 11:50:00|32.59|30.39|32.64|30.44|32.64|30.44|32.59|30.39|0
1709553300000|2024-03-04 11:55:00|32.62|30.42|32.56|30.36|32.62|30.42|32.54|30.34|0
1709553600000|2024-03-04 12:00:00|32.54|30.34|32.54|30.34|32.65|30.45|32.54|30.34|0
1709553900000|2024-03-04 12:05:00|32.56|30.36|32.59|30.39|32.59|30.39|32.54|30.34|0
1709554200000|2024-03-04 12:10:00|32.58|30.38|32.51|30.31|32.59|30.39|32.51|30.31|0
1709554500000|2024-03-04 12:15:00|32.52|30.32|32.51|30.31|32.57|30.37|32.48|30.28|0
1709554800000|2024-03-04 12:20:00|32.53|30.33|32.55|30.35|32.57|30.37|32.51|30.31|0
1709555100000|2024-03-04 12:25:00|32.57|30.37|32.47|30.27|32.57|30.37|32.45|30.25|0
1709555400000|2024-03-04 12:30:00|32.49|30.29|32.47|30.27|32.54|30.34|32.43|30.23|0
1709555700000|2024-03-04 12:35:00|32.49|30.29|32.51|30.31|32.53|30.33|32.47|30.27|0
1709556000000|2024-03-04 12:40:00|32.53|30.33|32.39|30.19|32.53|30.33|32.39|30.19|0
1709556300000|2024-03-04 12:45:00|32.41|30.21|32.49|30.29|32.53|30.33|32.41|30.21|0
1709556600000|2024-03-04 12:50:00|32.51|30.31|32.6|30.4|32.6|30.4|32.51|30.31|0
1709556900000|2024-03-04 12:55:00|32.61|30.41|32.64|30.44|32.64|30.44|32.59|30.39|0
1709557200000|2024-03-04 13:00:00|32.66|30.46|32.72|30.52|32.76|30.56|32.66|30.46|0
1709557500000|2024-03-04 13:05:00|32.74|30.54|32.64|30.44|32.74|30.54|32.6|30.4|0
1709557800000|2024-03-04 13:10:00|32.62|30.42|32.48|30.28|32.64|30.44|32.46|30.26|0
1709558100000|2024-03-04 13:15:00|32.5|30.3|32.49|30.29|32.52|30.32|32.44|30.24|0
1709558400000|2024-03-04 13:20:00|32.48|30.28|32.72|30.52|32.75|30.55|32.48|30.28|0
1709558700000|2024-03-04 13:25:00|32.7|30.5|32.73|30.53|32.81|30.61|32.7|30.5|0
1709559000000|2024-03-04 13:30:00|32.75|30.55|32.71|30.51|32.83|30.63|32.69|30.49|0
1709559300000|2024-03-04 13:35:00|32.73|30.53|32.73|30.53|32.79|30.59|32.6|30.4|0
1709559600000|2024-03-04 13:40:00|32.74|30.54|32.69|30.49|32.74|30.54|32.63|30.43|0
1709559900000|2024-03-04 13:45:00|32.71|30.51|32.81|30.61|32.81|30.61|32.67|30.47|0
1709560200000|2024-03-04 13:50:00|32.79|30.59|32.75|30.55|32.87|30.67|32.75|30.55|0
1709560500000|2024-03-04 13:55:00|32.77|30.57|32.94|30.74|32.96|30.76|32.75|30.55|0
1709560800000|2024-03-04 14:00:00|32.96|30.76|33.06|30.86|33.06|30.86|32.94|30.74|0
1709561100000|2024-03-04 14:05:00|33.08|30.88|33.02|30.82|33.08|30.88|33|30.8|0
1709561400000|2024-03-04 14:10:00|32.98|30.78|33.06|30.86|33.1|30.9|32.94|30.74|0
1709561700000|2024-03-04 14:15:00|33.04|30.84|33.02|30.82|33.04|30.84|32.9|30.7|0
1709562000000|2024-03-04 14:20:00|33.04|30.84|33.02|30.82|33.08|30.88|33|30.8|0
1709562300000|2024-03-04 14:25:00|33.04|30.84|32.74|30.54|33.04|30.84|32.74|30.54|0
1709562600000|2024-03-04 14:30:00|32.8|30.6|32.66|30.46|32.8|30.6|32.6|30.4|0
1709562900000|2024-03-04 14:35:00|32.68|30.48|32.68|30.48|32.84|30.64|32.5|30.3|0
1709563200000|2024-03-04 14:40:00|32.64|30.44|32.52|30.32|32.64|30.44|32.43|30.23|0
1709563500000|2024-03-04 14:45:00|32.5|30.3|32.52|30.32|32.56|30.36|32.37|30.17|0
1709563800000|2024-03-04 14:50:00|32.54|30.34|32.73|30.53|32.77|30.57|32.44|30.24|0
1709564100000|2024-03-04 14:55:00|32.75|30.55|32.73|30.53|32.81|30.61|32.65|30.45|0
1709564400000|2024-03-04 15:00:00|32.75|30.55|32.79|30.59|32.87|30.67|32.69|30.49|0
1709564700000|2024-03-04 15:05:00|32.81|30.61|32.73|30.53|32.89|30.69|32.73|30.53|0
1709565000000|2024-03-04 15:10:00|32.75|30.55|32.92|30.72|32.94|30.74|32.73|30.53|0
1709565300000|2024-03-04 15:15:00|32.94|30.74|32.8|30.6|33.06|30.86|32.8|30.6|0
1709565600000|2024-03-04 15:20:00|32.82|30.62|32.73|30.53|32.94|30.74|32.73|30.53|0
1709565900000|2024-03-04 15:25:00|32.74|30.54|33.01|30.81|33.17|30.97|32.65|30.45|0
1709566200000|2024-03-04 15:30:00|33.02|30.82|32.87|30.67|33.05|30.85|32.85|30.65|0
1709566500000|2024-03-04 15:35:00|32.86|30.66|32.81|30.61|32.93|30.73|32.79|30.59|0
1709566800000|2024-03-04 15:40:00|32.83|30.63|32.73|30.53|32.85|30.65|32.71|30.51|0
1709567100000|2024-03-04 15:45:00|32.71|30.51|32.87|30.67|32.91|30.71|32.71|30.51|0
1709567400000|2024-03-04 15:50:00|32.85|30.65|32.98|30.78|33.04|30.84|32.81|30.61|0
1709567700000|2024-03-04 15:55:00|33|30.8|32.89|30.69|33.04|30.84|32.87|30.67|0
1709568000000|2024-03-04 16:00:00|32.87|30.67|32.86|30.66|32.9|30.7|32.77|30.57|0
1709568300000|2024-03-04 16:05:00|32.88|30.68|32.88|30.68|33.06|30.86|32.86|30.66|0
1709568600000|2024-03-04 16:10:00|32.86|30.66|32.98|30.78|33.06|30.86|32.82|30.62|0
1709568900000|2024-03-04 16:15:00|33|30.8|33.04|30.84|33.04|30.84|32.92|30.72|0
1709569200000|2024-03-04 16:20:00|33.02|30.82|33.16|30.96|33.2|31|32.96|30.76|0
1709569500000|2024-03-04 16:25:00|33.18|30.98|32.74|30.54|33.18|30.98|32.71|30.51|0
1709569800000|2024-03-04 16:30:00|32.73|30.53|32.86|30.66|32.88|30.68|32.69|30.49|0
1709570100000|2024-03-04 16:35:00|32.88|30.68|32.7|30.5|32.96|30.76|32.65|30.45|0
1709570400000|2024-03-04 16:40:00|32.68|30.48|32.7|30.5|32.76|30.56|32.57|30.37|0
1709570700000|2024-03-04 16:45:00|32.68|30.48|32.62|30.42|32.72|30.52|32.58|30.38|0
1709571000000|2024-03-04 16:50:00|32.6|30.4|32.6|30.4|32.66|30.46|32.52|30.32|0
1709571300000|2024-03-04 16:55:00|32.58|30.38|32.52|30.32|32.62|30.42|32.46|30.26|0
1709571600000|2024-03-04 17:00:00|32.54|30.34|32.6|30.4|32.7|30.5|32.54|30.34|0
1709571900000|2024-03-04 17:05:00|32.58|30.38|32.64|30.44|32.66|30.46|32.56|30.36|0
1709572200000|2024-03-04 17:10:00|32.62|30.42|32.5|30.3|32.62|30.42|32.46|30.26|0
1709572500000|2024-03-04 17:15:00|32.48|30.28|32.42|30.22|32.5|30.3|32.4|30.2|0
1709572800000|2024-03-04 17:20:00|32.44|30.24|32.36|30.16|32.46|30.26|32.27|30.07|0
1709573100000|2024-03-04 17:25:00|32.4|30.2|32.21|30.01|32.4|30.2|32.21|30.01|0
1709573400000|2024-03-04 17:30:00|32.19|29.99|32.28|30.08|32.32|30.12|32.17|29.97|0
1709573700000|2024-03-04 17:35:00|32.26|30.06|32.36|30.16|32.38|30.18|32.26|30.06|0
1709574000000|2024-03-04 17:40:00|32.34|30.14|32.44|30.24|32.44|30.24|32.26|30.06|0
1709574300000|2024-03-04 17:45:00|32.42|30.22|32.36|30.16|32.44|30.24|32.3|30.1|0
1709574600000|2024-03-04 17:50:00|32.34|30.14|32.28|30.08|32.38|30.18|32.26|30.06|0
1709574900000|2024-03-04 17:55:00|32.26|30.06|32.34|30.14|32.34|30.14|32.26|30.06|0
1709575200000|2024-03-04 18:00:00|32.32|30.12|32.32|30.12|32.34|30.14|32.24|30.04|0
1709575500000|2024-03-04 18:05:00|32.34|30.14|32.33|30.13|32.41|30.21|32.28|30.08|0
1709575800000|2024-03-04 18:10:00|32.35|30.15|32.47|30.27|32.49|30.29|32.3|30.1|0
1709576100000|2024-03-04 18:15:00|32.49|30.29|32.51|30.31|32.55|30.35|32.43|30.23|0
1709576400000|2024-03-04 18:20:00|32.5|30.3|32.74|30.54|32.78|30.58|32.5|30.3|0
1709576700000|2024-03-04 18:25:00|32.76|30.56|32.6|30.4|32.78|30.58|32.54|30.34|0
1709577000000|2024-03-04 18:30:00|32.58|30.38|32.52|30.32|32.64|30.44|32.48|30.28|0
1709577300000|2024-03-04 18:35:00|32.54|30.34|32.58|30.38|32.58|30.38|32.44|30.24|0
1709577600000|2024-03-04 18:40:00|32.56|30.36|32.4|30.2|32.56|30.36|32.38|30.18|0
1709577900000|2024-03-04 18:45:00|32.38|30.18|32.46|30.26|32.46|30.26|32.36|30.16|0
1709578200000|2024-03-04 18:50:00|32.44|30.24|32.42|30.22|32.52|30.32|32.42|30.22|0
1709578500000|2024-03-04 18:55:00|32.43|30.23|32.46|30.26|32.5|30.3|32.4|30.2|0
1709578800000|2024-03-04 19:00:00|32.48|30.28|32.4|30.2|32.54|30.34|32.38|30.18|0
1709579100000|2024-03-04 19:05:00|32.38|30.18|32.52|30.32|32.57|30.37|32.38|30.18|0
1709579400000|2024-03-04 19:10:00|32.51|30.31|32.46|30.26|32.52|30.32|32.4|30.2|0
1709579700000|2024-03-04 19:15:00|32.44|30.24|32.28|30.08|32.46|30.26|32.26|30.06|0
1709580000000|2024-03-04 19:20:00|32.29|30.09|32.4|30.2|32.51|30.31|32.28|30.08|0
1709580300000|2024-03-04 19:25:00|32.42|30.22|32.34|30.14|32.43|30.23|32.32|30.12|0
1709580600000|2024-03-04 19:30:00|32.32|30.12|32.18|29.98|32.37|30.17|32.14|29.94|0
1709580900000|2024-03-04 19:35:00|32.16|29.96|32.39|30.19|32.6|30.4|31.7|29.5|0
1709581200000|2024-03-04 19:40:00|32.35|30.15|32.4|30.2|32.64|30.44|32.33|30.13|0
1709581500000|2024-03-04 19:45:00|32.39|30.19|32.37|30.17|32.6|30.4|32.35|30.15|0
1709581800000|2024-03-04 19:50:00|32.35|30.15|32.33|30.13|32.4|30.2|32.33|30.13|0
1709582100000|2024-03-04 19:55:00|32.31|30.11|32.5|30.3|32.5|30.3|32.25|30.05|0
1709582400000|2024-03-04 20:00:00|32.48|30.28|32.54|30.34|32.57|30.37|32.44|30.24|0
1709582700000|2024-03-04 20:05:00|32.55|30.35|32.38|30.18|32.57|30.37|32.38|30.18|0
1709583000000|2024-03-04 20:10:00|32.4|30.2|32.24|30.04|32.42|30.22|32.21|30.01|0
1709583300000|2024-03-04 20:15:00|32.26|30.06|32.34|30.14|32.4|30.2|32.26|30.06|0
1709583600000|2024-03-04 20:20:00|32.38|30.18|32.47|30.27|32.51|30.31|32.38|30.18|0
1709583900000|2024-03-04 20:25:00|32.45|30.25|32.74|30.54|32.78|30.58|32.43|30.23|0
1709584200000|2024-03-04 20:30:00|32.72|30.52|33.02|30.82|33.02|30.82|32.63|30.43|0
1709584500000|2024-03-04 20:35:00|33.04|30.84|32.9|30.7|33.43|31.23|32.9|30.7|0
1709584800000|2024-03-04 20:40:00|32.88|30.68|33.27|31.07|33.29|31.09|32.84|30.64|0
1709585100000|2024-03-04 20:45:00|33.35|31.15|33.63|31.43|33.77|31.57|33.29|31.09|0
1709585400000|2024-03-04 20:50:00|33.47|31.27|33.64|31.44|33.72|31.52|33.47|31.27|0
1709585700000|2024-03-04 20:55:00|33.6|31.4|33.66|31.46|33.76|31.56|33.54|31.34|0
1709586000000|2024-03-04 21:00:00|33.72|31.52|33.23|31.03|33.9|31.7|32.86|30.66|0
1709586300000|2024-03-04 21:05:00|33.25|31.05|33.35|31.15|33.35|31.15|33.25|31.05|0
1709586600000|2024-03-04 21:10:00|33.33|31.13|33.39|31.19|33.41|31.21|33.33|31.13|0
1709586900000|2024-03-04 21:15:00|33.49|31.09|33.5|31.1|33.5|31.1|33.45|31.05|0
1709587200000|2024-03-04 21:20:00|33.48|31.08|33.52|31.12|33.52|31.12|33.48|31.08|0
1709587500000|2024-03-04 21:25:00|33.54|31.14|33.56|31.16|33.58|31.18|33.52|31.12|0
1709587800000|2024-03-04 21:30:00|33.54|31.14|33.5|31.1|33.56|31.16|33.48|31.08|0
1709588100000|2024-03-04 21:35:00|33.52|31.12|33.5|31.1|33.53|31.13|33.5|31.1|0
1709588400000|2024-03-04 21:40:00|33.48|31.08|33.52|31.12|33.54|31.14|33.48|31.08|0
1709588700000|2024-03-04 21:45:00|33.54|31.14|33.5|31.1|33.54|31.14|33.48|31.08|0
1709589000000|2024-03-04 21:50:00|33.52|31.12|33.54|31.14|33.56|31.16|33.5|31.1|0
1709589300000|2024-03-04 21:55:00|33.52|31.12|33.51|31.11|33.56|31.16|33.47|31.07|0
1709589600000|2024-03-04 22:00:00|33.49|31.09|33.55|31.15|33.57|31.17|33.49|31.09|0
1709589900000|2024-03-04 22:05:00|33.54|31.14|33.54|31.14|33.55|31.15|33.54|31.14|0
1709590200000|2024-03-04 22:10:00|33.56|31.16|33.55|31.15|33.57|31.17|33.54|31.14|0
1709590800000|2024-03-04 22:20:00|33.51|31.11|33.53|31.13|33.55|31.15|33.5|31.1|0
1709591100000|2024-03-04 22:25:00|33.52|31.12|33.53|31.13|33.54|31.14|33.52|31.12|0
1709591400000|2024-03-04 22:30:00|33.54|31.14|33.54|31.14|33.54|31.14|33.53|31.13|0
1709591700000|2024-03-04 22:35:00|33.55|31.15|33.54|31.14|33.55|31.15|33.54|31.14|0
1709592000000|2024-03-04 22:40:00|33.55|31.15|33.53|31.13|33.55|31.15|33.52|31.12|0
1709592300000|2024-03-04 22:45:00|33.54|31.14|33.53|31.13|33.54|31.14|33.51|31.11|0
1709592600000|2024-03-04 22:50:00|33.54|31.14|33.53|31.13|33.55|31.15|33.52|31.12|0
1709592900000|2024-03-04 22:55:00|33.55|31.15|33.57|31.17|33.57|31.17|33.53|31.13|0
1709593200000|2024-03-04 23:00:00|33.43|31.03|33.48|31.08|33.51|31.11|33.41|31.01|0
1709593500000|2024-03-04 23:05:00|33.47|31.07|33.62|31.22|33.68|31.28|33.46|31.06|0
1709593800000|2024-03-04 23:10:00|33.6|31.2|33.7|31.3|33.86|31.46|33.6|31.2|0
1709594100000|2024-03-04 23:15:00|33.74|31.34|33.7|31.3|33.76|31.36|33.7|31.3|0
1709594400000|2024-03-04 23:20:00|33.72|31.32|33.68|31.28|33.72|31.32|33.62|31.22|0
1709594700000|2024-03-04 23:25:00|33.66|31.26|33.62|31.22|33.66|31.26|33.6|31.2|0
1709595000000|2024-03-04 23:30:00|33.6|31.2|33.55|31.15|33.64|31.24|33.55|31.15|0
1709595300000|2024-03-04 23:35:00|33.53|31.13|33.55|31.15|33.58|31.18|33.51|31.11|0
1709595600000|2024-03-04 23:40:00|33.57|31.17|33.63|31.23|33.65|31.25|33.54|31.14|0
1709595900000|2024-03-04 23:45:00|33.67|31.27|33.71|31.31|33.72|31.32|33.65|31.25|0
1709596200000|2024-03-04 23:50:00|33.73|31.33|33.71|31.31|33.77|31.37|33.69|31.29|0
1709596500000|2024-03-04 23:55:00|33.73|31.33|33.75|31.35|33.77|31.37|33.71|31.31|0
1709596800000|2024-03-05 00:00:00|33.77|31.37|33.63|31.23|33.83|31.43|33.61|31.21|0
1709597100000|2024-03-05 00:05:00|33.59|31.19|33.59|31.19|33.65|31.25|33.55|31.15|0
1709597400000|2024-03-05 00:10:00|33.61|31.21|33.59|31.19|33.65|31.25|33.59|31.19|0
1709597700000|2024-03-05 00:15:00|33.57|31.17|33.62|31.22|33.63|31.23|33.49|31.09|0
1709598000000|2024-03-05 00:20:00|33.64|31.24|33.68|31.28|33.7|31.3|33.62|31.22|0
1709598300000|2024-03-05 00:25:00|33.67|31.27|33.72|31.32|33.74|31.34|33.64|31.24|0
1709598600000|2024-03-05 00:30:00|33.7|31.3|33.7|31.3|33.72|31.32|33.68|31.28|0
1709598900000|2024-03-05 00:35:00|33.68|31.28|33.7|31.3|33.7|31.3|33.64|31.24|0
1709599200000|2024-03-05 00:40:00|33.68|31.28|33.68|31.28|33.73|31.33|33.62|31.22|0
1709599500000|2024-03-05 00:45:00|33.7|31.3|33.74|31.34|33.86|31.46|33.68|31.28|0
1709599800000|2024-03-05 00:50:00|33.72|31.32|33.62|31.22|33.74|31.34|33.54|31.14|0
1709600100000|2024-03-05 00:55:00|33.64|31.24|33.7|31.3|33.72|31.32|33.62|31.22|0
1709600400000|2024-03-05 01:00:00|33.68|31.28|33.7|31.3|33.78|31.38|33.64|31.24|0
1709600700000|2024-03-05 01:05:00|33.69|31.29|33.61|31.21|33.74|31.34|33.61|31.21|0
1709601000000|2024-03-05 01:10:00|33.6|31.2|33.69|31.29|33.69|31.29|33.6|31.2|0
1709601300000|2024-03-05 01:15:00|33.57|31.37|33.63|31.43|33.65|31.45|33.56|31.36|0
1709601600000|2024-03-05 01:20:00|33.65|31.45|33.67|31.47|33.73|31.53|33.63|31.43|0
1709601900000|2024-03-05 01:25:00|33.65|31.45|34|31.8|34.02|31.82|33.65|31.45|0
1709602200000|2024-03-05 01:30:00|33.98|31.78|34.02|31.82|34.04|31.84|33.94|31.74|0
1709602500000|2024-03-05 01:35:00|34|31.8|33.98|31.78|34.02|31.82|33.96|31.76|0
1709602800000|2024-03-05 01:40:00|33.97|31.77|33.92|31.72|33.98|31.78|33.86|31.66|0
1709603100000|2024-03-05 01:45:00|33.94|31.74|34|31.8|34|31.8|33.92|31.72|0
1709603400000|2024-03-05 01:50:00|34.04|31.84|33.97|31.77|34.08|31.88|33.97|31.77|0
1709603700000|2024-03-05 01:55:00|33.95|31.75|33.87|31.67|33.97|31.77|33.85|31.65|0
1709604000000|2024-03-05 02:00:00|33.85|31.65|33.89|31.69|33.91|31.71|33.83|31.63|0
1709604300000|2024-03-05 02:05:00|33.87|31.67|33.85|31.65|33.89|31.69|33.85|31.65|0
1709604600000|2024-03-05 02:10:00|33.87|31.67|33.89|31.69|33.91|31.71|33.85|31.65|0
1709604900000|2024-03-05 02:15:00|33.91|31.71|33.87|31.67|33.93|31.73|33.87|31.67|0
1709605200000|2024-03-05 02:20:00|33.85|31.65|33.85|31.65|33.87|31.67|33.85|31.65|0
1709605500000|2024-03-05 02:25:00|33.87|31.67|33.97|31.77|33.99|31.79|33.83|31.63|0
1709605800000|2024-03-05 02:30:00|33.95|31.75|33.88|31.68|33.95|31.75|33.86|31.66|0
1709606100000|2024-03-05 02:35:00|33.86|31.66|33.9|31.7|33.9|31.7|33.86|31.66|0
1709606400000|2024-03-05 02:40:00|33.92|31.72|33.92|31.72|33.96|31.76|33.9|31.7|0
1709606700000|2024-03-05 02:45:00|33.93|31.73|33.98|31.78|34|31.8|33.93|31.73|0
1709607000000|2024-03-05 02:50:00|33.96|31.76|34|31.8|34.06|31.86|33.96|31.76|0
1709607300000|2024-03-05 02:55:00|33.98|31.78|33.94|31.74|34|31.8|33.94|31.74|0
1709607600000|2024-03-05 03:00:00|33.92|31.72|33.9|31.7|33.92|31.72|33.86|31.66|0
1709607900000|2024-03-05 03:05:00|33.92|31.72|33.92|31.72|33.92|31.72|33.88|31.68|0
1709608200000|2024-03-05 03:10:00|33.94|31.74|33.92|31.72|33.94|31.74|33.9|31.7|0
1709608500000|2024-03-05 03:15:00|33.9|31.7|33.9|31.7|33.9|31.7|33.88|31.68|0
1709608800000|2024-03-05 03:20:00|33.92|31.72|33.91|31.71|33.92|31.72|33.89|31.69|0
1709609100000|2024-03-05 03:25:00|33.93|31.73|33.89|31.69|33.93|31.73|33.89|31.69|0
1709609400000|2024-03-05 03:30:00|33.87|31.67|33.85|31.65|33.91|31.71|33.83|31.63|0
1709609700000|2024-03-05 03:35:00|33.83|31.63|33.77|31.57|33.83|31.63|33.75|31.55|0
1709610000000|2024-03-05 03:40:00|33.75|31.55|33.73|31.53|33.77|31.57|33.71|31.51|0
1709610300000|2024-03-05 03:45:00|33.74|31.54|33.77|31.57|33.77|31.57|33.73|31.53|0
1709610600000|2024-03-05 03:50:00|33.79|31.59|33.77|31.57|33.79|31.59|33.75|31.55|0
1709610900000|2024-03-05 03:55:00|33.79|31.59|33.77|31.57|33.81|31.61|33.75|31.55|0
1709611200000|2024-03-05 04:00:00|33.76|31.56|33.72|31.52|33.77|31.57|33.7|31.5|0
1709611500000|2024-03-05 04:05:00|33.74|31.54|33.73|31.53|33.76|31.56|33.72|31.52|0
1709611800000|2024-03-05 04:10:00|33.72|31.52|33.76|31.56|33.76|31.56|33.7|31.5|0
1709612100000|2024-03-05 04:15:00|33.78|31.58|33.8|31.6|33.8|31.6|33.78|31.58|0
1709612400000|2024-03-05 04:20:00|33.82|31.62|33.84|31.64|33.86|31.66|33.82|31.62|0
1709612700000|2024-03-05 04:25:00|33.86|31.66|33.84|31.64|33.88|31.68|33.84|31.64|0
1709613000000|2024-03-05 04:30:00|33.83|31.63|33.86|31.66|33.86|31.66|33.82|31.62|0
1709613300000|2024-03-05 04:35:00|33.84|31.64|33.88|31.68|33.88|31.68|33.84|31.64|0
1709613600000|2024-03-05 04:40:00|33.87|31.67|33.88|31.68|33.88|31.68|33.87|31.67|0
1709613900000|2024-03-05 04:45:00|33.9|31.7|33.88|31.68|33.9|31.7|33.85|31.65|0
1709614200000|2024-03-05 04:50:00|33.86|31.66|33.85|31.65|33.86|31.66|33.84|31.64|0
1709614500000|2024-03-05 04:55:00|33.87|31.67|33.87|31.67|33.89|31.69|33.85|31.65|0
1709614800000|2024-03-05 05:00:00|33.89|31.69|33.91|31.71|33.91|31.71|33.87|31.67|0
1709615100000|2024-03-05 05:05:00|33.93|31.73|33.95|31.75|33.95|31.75|33.93|31.73|0
1709615400000|2024-03-05 05:10:00|33.97|31.77|33.93|31.73|33.97|31.77|33.93|31.73|0
1709615700000|2024-03-05 05:15:00|33.95|31.75|33.95|31.75|33.97|31.77|33.93|31.73|0
1709616000000|2024-03-05 05:20:00|33.93|31.73|33.97|31.77|33.97|31.77|33.93|31.73|0
1709616300000|2024-03-05 05:25:00|33.99|31.79|34.03|31.83|34.03|31.83|33.99|31.79|0
1709616600000|2024-03-05 05:30:00|34.02|31.82|34.09|31.89|34.09|31.89|34.01|31.81|0
1709616900000|2024-03-05 05:35:00|34.11|31.91|34.05|31.85|34.11|31.91|34.05|31.85|0
1709617200000|2024-03-05 05:40:00|34.07|31.87|34.15|31.95|34.15|31.95|34.07|31.87|0
1709617500000|2024-03-05 05:45:00|34.16|31.96|34.15|31.95|34.17|31.97|34.13|31.93|0
1709617800000|2024-03-05 05:50:00|34.14|31.94|34.21|32.01|34.21|32.01|34.14|31.94|0
1709618100000|2024-03-05 05:55:00|34.19|31.99|34.12|31.92|34.21|32.01|34.12|31.92|0
1709618400000|2024-03-05 06:00:00|34.11|31.91|34.06|31.86|34.12|31.92|34.04|31.84|0
1709618700000|2024-03-05 06:05:00|34.08|31.88|34.12|31.92|34.12|31.92|34.04|31.84|0
1709619000000|2024-03-05 06:10:00|34.1|31.9|34.14|31.94|34.16|31.96|34.1|31.9|0
1709619300000|2024-03-05 06:15:00|34.13|31.93|34.16|31.96|34.16|31.96|34.08|31.88|0
1709619600000|2024-03-05 06:20:00|34.14|31.94|34.26|32.06|34.3|32.1|34.14|31.94|0
1709619900000|2024-03-05 06:25:00|34.25|32.05|34.28|32.08|34.3|32.1|34.23|32.03|0
1709620200000|2024-03-05 06:30:00|34.27|32.07|34.3|32.1|34.34|32.14|34.26|32.06|0
1709620500000|2024-03-05 06:35:00|34.32|32.12|34.28|32.08|34.34|32.14|34.26|32.06|0
1709620800000|2024-03-05 06:40:00|34.26|32.06|34.3|32.1|34.3|32.1|34.24|32.04|0
1709621100000|2024-03-05 06:45:00|34.28|32.08|34.17|31.97|34.32|32.12|34.17|31.97|0
1709621400000|2024-03-05 06:50:00|34.15|31.95|34.17|31.97|34.21|32.01|34.15|31.95|0
1709621700000|2024-03-05 06:55:00|34.15|31.95|34.15|31.95|34.19|31.99|34.15|31.95|0
1709622000000|2024-03-05 07:00:00|34.16|31.96|34.11|31.91|34.17|31.97|34.07|31.87|0
1709622300000|2024-03-05 07:05:00|34.1|31.9|34.09|31.89|34.17|31.97|34.09|31.89|0
1709622600000|2024-03-05 07:10:00|34.08|31.88|34.19|31.99|34.19|31.99|34.05|31.85|0
1709622900000|2024-03-05 07:15:00|34.2|32|34.29|32.09|34.31|32.11|34.17|31.97|0
1709623200000|2024-03-05 07:20:00|34.27|32.07|34.35|32.15|34.35|32.15|34.25|32.05|0
1709623500000|2024-03-05 07:25:00|34.37|32.17|34.25|32.05|34.37|32.17|34.25|32.05|0
1709623800000|2024-03-05 07:30:00|34.26|32.06|34.31|32.11|34.31|32.11|34.25|32.05|0
1709624100000|2024-03-05 07:35:00|34.29|32.09|34.3|32.1|34.35|32.15|34.27|32.07|0
1709624400000|2024-03-05 07:40:00|34.28|32.08|34.22|32.02|34.3|32.1|34.2|32|0
1709624700000|2024-03-05 07:45:00|34.21|32.01|34.18|31.98|34.24|32.04|34.18|31.98|0
1709625000000|2024-03-05 07:50:00|34.2|32|34.1|31.9|34.22|32.02|34.1|31.9|0
1709625300000|2024-03-05 07:55:00|34.08|31.88|34.1|31.9|34.12|31.92|34.04|31.84|0
1709625600000|2024-03-05 08:00:00|34.06|31.86|34.3|32.1|34.3|32.1|33.62|31.42|0
1709625900000|2024-03-05 08:05:00|34.28|32.08|34.29|32.09|34.34|32.14|34.28|32.08|0
1709626200000|2024-03-05 08:10:00|34.28|32.08|34.38|32.18|34.38|32.18|34.24|32.04|0
1709626500000|2024-03-05 08:15:00|34.36|32.16|34.34|32.14|34.38|32.18|34.28|32.08|0
1709626800000|2024-03-05 08:20:00|34.33|32.13|34.48|32.28|34.5|32.3|34.32|32.12|0
1709627100000|2024-03-05 08:25:00|34.46|32.26|34.42|32.22|34.48|32.28|34.38|32.18|0
1709627400000|2024-03-05 08:30:00|34.4|32.2|34.38|32.18|34.42|32.22|34.33|32.13|0
1709627700000|2024-03-05 08:35:00|34.35|32.15|34.54|32.34|34.54|32.34|34.35|32.15|0
1709628000000|2024-03-05 08:40:00|34.52|32.32|34.66|32.46|34.7|32.5|34.52|32.32|0
1709628300000|2024-03-05 08:45:00|34.68|32.48|34.5|32.3|34.74|32.54|34.47|32.27|0
1709628600000|2024-03-05 08:50:00|34.49|32.29|34.6|32.4|34.62|32.42|34.48|32.28|0
1709628900000|2024-03-05 08:55:00|34.62|32.42|34.8|32.6|34.84|32.64|34.6|32.4|0
1709629200000|2024-03-05 09:00:00|34.76|32.56|34.7|32.5|34.84|32.64|34.7|32.5|0
1709629500000|2024-03-05 09:05:00|34.71|32.51|34.76|32.56|34.8|32.6|34.67|32.47|0
1709629800000|2024-03-05 09:10:00|34.75|32.55|34.71|32.51|34.78|32.58|34.63|32.43|0
1709630100000|2024-03-05 09:15:00|34.69|32.49|34.68|32.48|34.8|32.6|34.68|32.48|0
1709630400000|2024-03-05 09:20:00|34.67|32.47|34.61|32.41|34.71|32.51|34.55|32.35|0
1709630700000|2024-03-05 09:25:00|34.63|32.43|34.57|32.37|34.63|32.43|34.57|32.37|0
1709631000000|2024-03-05 09:30:00|34.59|32.39|34.55|32.35|34.63|32.43|34.53|32.33|0
1709631300000|2024-03-05 09:35:00|34.57|32.37|34.67|32.47|34.77|32.57|34.57|32.37|0
1709631600000|2024-03-05 09:40:00|34.66|32.46|34.75|32.55|34.77|32.57|34.63|32.43|0
1709631900000|2024-03-05 09:45:00|34.73|32.53|34.87|32.67|34.89|32.69|34.73|32.53|0
1709632200000|2024-03-05 09:50:00|34.89|32.69|34.89|32.69|34.95|32.75|34.87|32.67|0
1709632500000|2024-03-05 09:55:00|34.93|32.73|34.87|32.67|34.94|32.74|34.85|32.65|0
1709632800000|2024-03-05 10:00:00|34.89|32.69|34.93|32.73|34.97|32.77|34.85|32.65|0
1709633100000|2024-03-05 10:05:00|34.95|32.75|34.93|32.73|35.01|32.81|34.93|32.73|0
1709633400000|2024-03-05 10:10:00|34.91|32.71|34.97|32.77|35.07|32.87|34.91|32.71|0
1709633700000|2024-03-05 10:15:00|34.95|32.75|34.82|32.62|34.99|32.79|34.82|32.62|0
1709634000000|2024-03-05 10:20:00|34.83|32.63|34.82|32.62|34.84|32.64|34.78|32.58|0
1709634300000|2024-03-05 10:25:00|34.8|32.6|34.92|32.72|34.92|32.72|34.8|32.6|0
1709634600000|2024-03-05 10:30:00|34.9|32.7|34.82|32.62|34.9|32.7|34.78|32.58|0
1709634900000|2024-03-05 10:35:00|34.83|32.63|34.67|32.47|34.83|32.63|34.67|32.47|0
1709635200000|2024-03-05 10:40:00|34.7|32.5|34.65|32.45|34.72|32.52|34.63|32.43|0
1709635500000|2024-03-05 10:45:00|34.66|32.46|34.65|32.45|34.69|32.49|34.63|32.43|0
1709635800000|2024-03-05 10:50:00|34.67|32.47|34.63|32.43|34.69|32.49|34.61|32.41|0
1709636100000|2024-03-05 10:55:00|34.61|32.41|34.61|32.41|34.63|32.43|34.56|32.36|0
1709636400000|2024-03-05 11:00:00|34.59|32.39|34.44|32.24|34.61|32.41|34.44|32.24|0
1709636700000|2024-03-05 11:05:00|34.45|32.25|34.52|32.32|34.52|32.32|34.44|32.24|0
1709637000000|2024-03-05 11:10:00|34.5|32.3|34.56|32.36|34.56|32.36|34.44|32.24|0
1709637300000|2024-03-05 11:15:00|34.59|32.39|34.56|32.36|34.62|32.42|34.54|32.34|0
1709637600000|2024-03-05 11:20:00|34.58|32.38|34.5|32.3|34.58|32.38|34.4|32.2|0
1709637900000|2024-03-05 11:25:00|34.51|32.31|34.56|32.36|34.56|32.36|34.46|32.26|0
1709638200000|2024-03-05 11:30:00|34.55|32.35|34.44|32.24|34.55|32.35|34.42|32.22|0
1709638500000|2024-03-05 11:35:00|34.45|32.25|34.52|32.32|34.6|32.4|34.44|32.24|0
1709638800000|2024-03-05 11:40:00|34.5|32.3|34.64|32.44|34.64|32.44|34.5|32.3|0
1709639100000|2024-03-05 11:45:00|34.66|32.46|34.58|32.38|34.66|32.46|34.58|32.38|0
1709639400000|2024-03-05 11:50:00|34.57|32.37|34.6|32.4|34.64|32.44|34.56|32.36|0
1709639700000|2024-03-05 11:55:00|34.61|32.41|34.51|32.31|34.62|32.42|34.47|32.27|0
1709640000000|2024-03-05 12:00:00|34.45|32.25|34.49|32.29|34.51|32.31|34.35|32.15|0
1709640300000|2024-03-05 12:05:00|34.47|32.27|34.35|32.15|34.47|32.27|34.35|32.15|0
1709640600000|2024-03-05 12:10:00|34.36|32.16|34.37|32.17|34.37|32.17|34.31|32.11|0
1709640900000|2024-03-05 12:15:00|34.35|32.15|34.41|32.21|34.41|32.21|34.31|32.11|0
1709641200000|2024-03-05 12:20:00|34.43|32.23|34.44|32.24|34.53|32.33|34.41|32.21|0
1709641500000|2024-03-05 12:25:00|34.43|32.23|34.4|32.2|34.45|32.25|34.3|32.1|0
1709641800000|2024-03-05 12:30:00|34.38|32.18|34.65|32.45|34.69|32.49|34.38|32.18|0
1709642100000|2024-03-05 12:35:00|34.63|32.43|34.61|32.41|34.76|32.56|34.61|32.41|0
1709642400000|2024-03-05 12:40:00|34.59|32.39|34.65|32.45|34.7|32.5|34.57|32.37|0
1709642700000|2024-03-05 12:45:00|34.67|32.47|34.85|32.65|34.96|32.76|34.65|32.45|0
1709643000000|2024-03-05 12:50:00|34.87|32.67|34.79|32.59|34.91|32.71|34.79|32.59|0
1709643300000|2024-03-05 12:55:00|34.81|32.61|34.89|32.69|34.91|32.71|34.79|32.59|0
1709643600000|2024-03-05 13:00:00|34.91|32.71|34.79|32.59|34.91|32.71|34.68|32.48|0
1709643900000|2024-03-05 13:05:00|34.77|32.57|34.68|32.48|34.79|32.59|34.5|32.3|0
1709644200000|2024-03-05 13:10:00|34.7|32.5|34.6|32.4|34.7|32.5|34.58|32.38|0
1709644500000|2024-03-05 13:15:00|34.62|32.42|34.62|32.42|34.68|32.48|34.56|32.36|0
1709644800000|2024-03-05 13:20:00|34.6|32.4|34.75|32.55|34.78|32.58|34.58|32.38|0
1709645100000|2024-03-05 13:25:00|34.76|32.56|34.97|32.77|34.97|32.77|34.72|32.52|0
1709645400000|2024-03-05 13:30:00|34.95|32.75|34.88|32.68|35.01|32.81|34.88|32.68|0
1709645700000|2024-03-05 13:35:00|34.9|32.7|34.17|31.97|34.9|32.7|34.03|31.83|0
1709646000000|2024-03-05 13:40:00|34.15|31.95|34.26|32.06|34.5|32.3|34.11|31.91|0
1709646300000|2024-03-05 13:45:00|34.3|32.1|34.36|32.16|34.36|32.16|34.17|31.97|0
1709646600000|2024-03-05 13:50:00|34.34|32.14|34.39|32.19|34.4|32.2|33.92|31.72|0
1709646900000|2024-03-05 13:55:00|34.37|32.17|34.43|32.23|34.49|32.29|34.33|32.13|0
1709647200000|2024-03-05 14:00:00|34.45|32.25|34.47|32.27|34.53|32.33|34.4|32.2|0
1709647500000|2024-03-05 14:05:00|34.45|32.25|34.36|32.16|34.51|32.31|34.35|32.15|0
1709647800000|2024-03-05 14:10:00|34.37|32.17|34.55|32.35|34.61|32.41|34.33|32.13|0
1709648100000|2024-03-05 14:15:00|34.53|32.33|34.45|32.25|34.57|32.37|34.45|32.25|0
1709648400000|2024-03-05 14:20:00|34.47|32.27|34.63|32.43|34.65|32.45|34.47|32.27|0
1709648700000|2024-03-05 14:25:00|34.65|32.45|34.36|32.16|34.67|32.47|34.32|32.12|0
1709649000000|2024-03-05 14:30:00|34.38|32.18|34.75|32.55|34.75|32.55|34.32|32.12|0
1709649300000|2024-03-05 14:35:00|34.86|32.66|34.71|32.51|35|32.8|34.69|32.49|0
1709649600000|2024-03-05 14:40:00|34.69|32.49|34.65|32.45|34.82|32.62|34.57|32.37|0
1709649900000|2024-03-05 14:45:00|34.64|32.44|34.92|32.72|34.94|32.74|34.64|32.44|0
1709650200000|2024-03-05 14:50:00|34.94|32.74|34.29|32.09|35.13|32.93|34.29|32.09|0
1709650500000|2024-03-05 14:55:00|34.34|32.14|34.86|32.66|35.04|32.84|34.34|32.14|0
1709650800000|2024-03-05 15:00:00|34.85|32.65|34.16|31.96|34.85|32.65|34|31.8|0
1709651100000|2024-03-05 15:05:00|34.18|31.98|35.2|33|35.24|33.04|34.18|31.98|0
1709651400000|2024-03-05 15:10:00|35.24|33.04|35.37|33.17|35.45|33.25|35.01|32.81|0
1709651700000|2024-03-05 15:15:00|35.3|33.1|35.67|33.47|35.82|33.62|34.95|32.75|0
1709652000000|2024-03-05 15:20:00|35.72|33.52|36.06|33.86|36.08|33.88|35.57|33.37|0
1709652300000|2024-03-05 15:25:00|36.1|33.9|35.58|33.38|36.1|33.9|35.51|33.31|0
1709652600000|2024-03-05 15:30:00|35.6|33.4|35.94|33.74|36.16|33.96|35.6|33.4|0
1709652900000|2024-03-05 15:35:00|35.96|33.76|36.11|33.91|36.22|34.02|35.92|33.72|0
1709653200000|2024-03-05 15:40:00|36.13|33.93|36.02|33.82|36.15|33.95|35.79|33.59|0
1709653500000|2024-03-05 15:45:00|36.05|33.85|36.3|34.1|36.33|34.13|35.7|33.5|0
1709653800000|2024-03-05 15:50:00|36.35|34.15|36.13|33.93|36.35|34.15|35.92|33.72|0
1709654100000|2024-03-05 15:55:00|36.11|33.91|35.85|33.65|36.11|33.91|35.85|33.65|0
1709654400000|2024-03-05 16:00:00|35.87|33.67|36|33.8|36.06|33.86|35.81|33.61|0
1709654700000|2024-03-05 16:05:00|35.99|33.79|35.83|33.63|35.99|33.79|35.8|33.6|0
1709655000000|2024-03-05 16:10:00|35.85|33.65|36.1|33.9|36.3|34.1|35.85|33.65|0
1709655300000|2024-03-05 16:15:00|36.08|33.88|35.91|33.71|36.21|34.01|35.89|33.69|0
1709655600000|2024-03-05 16:20:00|35.93|33.73|35.78|33.58|36.15|33.95|35.74|33.54|0
1709655900000|2024-03-05 16:25:00|35.8|33.6|35.78|33.58|36.06|33.86|35.74|33.54|0
1709656200000|2024-03-05 16:30:00|35.8|33.6|35.78|33.58|35.84|33.64|35.59|33.39|0
1709656500000|2024-03-05 16:35:00|35.8|33.6|36.1|33.9|36.14|33.94|35.73|33.53|0
1709656800000|2024-03-05 16:40:00|36.12|33.92|36.36|34.16|36.84|34.64|35.82|33.62|0
1709657100000|2024-03-05 16:45:00|36.4|34.2|36.34|34.14|36.54|34.34|36.12|33.92|0
1709657400000|2024-03-05 16:50:00|36.32|34.12|36.53|34.33|36.55|34.35|36.27|34.07|0
1709657700000|2024-03-05 16:55:00|36.55|34.35|36.07|33.87|36.6|34.4|36.03|33.83|0
1709658000000|2024-03-05 17:00:00|36.05|33.85|35.99|33.79|36.17|33.97|35.92|33.72|0
1709658300000|2024-03-05 17:05:00|36.01|33.81|35.82|33.62|36.23|34.03|35.8|33.6|0
1709658600000|2024-03-05 17:10:00|35.83|33.63|35.71|33.51|35.93|33.73|35.56|33.36|0
1709658900000|2024-03-05 17:15:00|35.69|33.49|35.77|33.57|35.88|33.68|35.69|33.49|0
1709659200000|2024-03-05 17:20:00|35.82|33.62|35.52|33.32|35.88|33.68|35.5|33.3|0
1709659500000|2024-03-05 17:25:00|35.5|33.3|35.39|33.19|35.52|33.32|35.35|33.15|0
1709659800000|2024-03-05 17:30:00|35.37|33.17|35.64|33.44|35.69|33.49|35.37|33.17|0
1709660100000|2024-03-05 17:35:00|35.62|33.42|35.83|33.63|35.83|33.63|35.6|33.4|0
1709660400000|2024-03-05 17:40:00|35.86|33.66|35.66|33.46|36.03|33.83|35.66|33.46|0
1709660700000|2024-03-05 17:45:00|35.68|33.48|35.77|33.57|35.77|33.57|35.45|33.25|0
1709661000000|2024-03-05 17:50:00|35.73|33.53|35.72|33.52|35.96|33.76|35.64|33.44|0
1709661300000|2024-03-05 17:55:00|35.68|33.48|35.77|33.57|35.79|33.59|35.55|33.35|0
1709661600000|2024-03-05 18:00:00|35.74|33.54|36.27|34.07|36.35|34.15|35.72|33.52|0
1709661900000|2024-03-05 18:05:00|36.25|34.05|35.99|33.79|36.38|34.18|35.96|33.76|0
1709662200000|2024-03-05 18:10:00|35.96|33.76|36.07|33.87|36.18|33.98|35.94|33.74|0
1709662500000|2024-03-05 18:15:00|36.05|33.85|36.5|34.3|36.5|34.3|36|33.8|0
1709662800000|2024-03-05 18:20:00|36.52|34.32|36.55|34.35|36.61|34.41|36.37|34.17|0
1709663100000|2024-03-05 18:25:00|36.52|34.32|36.3|34.1|36.57|34.37|36.24|34.04|0
1709663400000|2024-03-05 18:30:00|36.33|34.13|36.15|33.95|36.44|34.24|35.98|33.78|0
1709663700000|2024-03-05 18:35:00|36.13|33.93|36.54|34.34|36.59|34.39|36.02|33.82|0
1709664000000|2024-03-05 18:40:00|36.55|34.35|37|34.8|37.06|34.86|36.25|34.05|0
1709664300000|2024-03-05 18:45:00|36.97|34.77|36.94|34.74|37.04|34.84|36.75|34.55|0
1709664600000|2024-03-05 18:50:00|36.93|34.73|36.84|34.64|37.19|34.99|36.69|34.49|0
1709664900000|2024-03-05 18:55:00|36.86|34.66|37.51|35.31|37.53|35.33|36.53|34.33|0
1709665200000|2024-03-05 19:00:00|37.53|35.33|37.4|35.2|37.58|35.38|37.29|35.09|0
1709665500000|2024-03-05 19:05:00|37.42|35.22|37.22|35.02|37.6|35.4|37.07|34.87|0
1709665800000|2024-03-05 19:10:00|37.2|35|37.26|35.06|37.35|35.15|37.02|34.82|0
1709666100000|2024-03-05 19:15:00|37.24|35.04|37.27|35.07|37.35|35.15|36.97|34.77|0
1709666400000|2024-03-05 19:20:00|37.31|35.11|37.26|35.06|37.4|35.2|37.13|34.93|0
1709666700000|2024-03-05 19:25:00|37.28|35.08|37.26|35.06|37.33|35.13|37.13|34.93|0
1709667000000|2024-03-05 19:30:00|37.24|35.04|37.77|35.57|37.86|35.66|37.24|35.04|0
1709667300000|2024-03-05 19:35:00|37.79|35.59|37.77|35.57|38.02|35.82|37.68|35.48|0
1709667600000|2024-03-05 19:40:00|37.82|35.62|38.11|35.91|38.15|35.95|37.75|35.55|0
1709667900000|2024-03-05 19:45:00|38.13|35.93|38.36|36.16|38.38|36.18|38.13|35.93|0
1709668200000|2024-03-05 19:50:00|38.33|36.13|38.35|36.15|38.4|36.2|38.08|35.88|0
1709668500000|2024-03-05 19:55:00|38.38|36.18|38.07|35.87|38.47|36.27|37.42|35.22|0
1709668800000|2024-03-05 20:00:00|38.09|35.89|38|35.8|38.2|36|37.93|35.73|0
1709669100000|2024-03-05 20:05:00|37.98|35.78|38.11|35.91|38.16|35.96|37.8|35.6|0
1709669400000|2024-03-05 20:10:00|38.13|35.93|38.51|36.31|38.59|36.39|38|35.8|0
1709669700000|2024-03-05 20:15:00|38.54|36.34|38.43|36.23|38.54|36.34|38.34|36.14|0
1709670000000|2024-03-05 20:20:00|38.4|36.2|38.38|36.18|38.82|36.62|38.29|36.09|0
1709670300000|2024-03-05 20:25:00|38.4|36.2|38.72|36.52|38.82|36.62|38.4|36.2|0
1709670600000|2024-03-05 20:30:00|38.79|36.59|38.15|35.95|38.81|36.61|38.15|35.95|0
1709670900000|2024-03-05 20:35:00|38.17|35.97|38.35|36.15|38.38|36.18|38.17|35.97|0
1709671200000|2024-03-05 20:40:00|38.38|36.18|38.15|35.95|38.51|36.31|38.08|35.88|0
1709671500000|2024-03-05 20:45:00|38.17|35.97|37.49|35.29|38.24|36.04|37.47|35.27|0
1709671800000|2024-03-05 20:50:00|37.36|35.16|37.07|34.87|37.76|35.56|37|34.8|0
1709672100000|2024-03-05 20:55:00|37.16|34.96|37.17|34.97|37.84|35.64|36.76|34.56|0
1709672400000|2024-03-05 21:00:00|37.11|34.91|36.82|34.62|37.11|34.91|36.73|34.53|0
1709672700000|2024-03-05 21:05:00|36.8|34.6|36.73|34.53|36.84|34.64|36.6|34.4|0
1709673000000|2024-03-05 21:10:00|36.75|34.55|36.71|34.51|36.84|34.64|36.6|34.4|0
1709673300000|2024-03-05 21:15:00|36.81|34.41|36.92|34.52|36.94|34.54|36.76|34.36|0
1709673600000|2024-03-05 21:20:00|36.89|34.49|36.83|34.43|36.89|34.49|36.83|34.43|0
1709673900000|2024-03-05 21:25:00|36.81|34.41|36.87|34.47|36.87|34.47|36.78|34.38|0
1709674200000|2024-03-05 21:30:00|36.89|34.49|36.93|34.53|36.94|34.54|36.89|34.49|0
1709674500000|2024-03-05 21:35:00|36.91|34.51|36.82|34.42|36.91|34.51|36.82|34.42|0
1709674800000|2024-03-05 21:40:00|36.85|34.45|36.84|34.44|36.91|34.51|36.82|34.42|0
1709675100000|2024-03-05 21:45:00|36.82|34.42|36.78|34.38|36.84|34.44|36.77|34.37|0
1709675400000|2024-03-05 21:50:00|36.76|34.36|36.73|34.33|36.78|34.38|36.69|34.29|0
1709675700000|2024-03-05 21:55:00|36.71|34.31|36.68|34.28|36.71|34.31|36.68|34.28|0
1709676000000|2024-03-05 22:00:00|36.73|34.33|36.74|34.34|36.74|34.34|36.7|34.3|0
1709676300000|2024-03-05 22:05:00|36.72|34.32|36.73|34.33|36.73|34.33|36.72|34.32|0
1709676600000|2024-03-05 22:10:00|36.72|34.32|36.7|34.3|36.74|34.34|36.7|34.3|0
1709676900000|2024-03-05 22:15:00|36.69|34.29|36.71|34.31|36.72|34.32|36.68|34.28|0
1709677200000|2024-03-05 22:20:00|36.72|34.32|36.69|34.29|36.72|34.32|36.69|34.29|0
1709677500000|2024-03-05 22:25:00|36.7|34.3|36.66|34.26|36.7|34.3|36.64|34.24|0
1709677800000|2024-03-05 22:30:00|36.67|34.27|36.64|34.24|36.68|34.28|36.64|34.24|0
1709678100000|2024-03-05 22:35:00|36.66|34.26|36.68|34.28|36.69|34.29|36.65|34.25|0
1709678400000|2024-03-05 22:40:00|36.69|34.29|36.66|34.26|36.69|34.29|36.65|34.25|0
1709678700000|2024-03-05 22:45:00|36.67|34.27|36.66|34.26|36.67|34.27|36.62|34.22|0
1709679000000|2024-03-05 22:50:00|36.67|34.27|36.65|34.25|36.67|34.27|36.65|34.25|0
1709679300000|2024-03-05 22:55:00|36.69|34.29|36.64|34.24|36.69|34.29|36.64|34.24|0
1709679600000|2024-03-05 23:00:00|36.73|34.33|36.99|34.59|36.99|34.59|36.73|34.33|0
1709679900000|2024-03-05 23:05:00|36.98|34.58|36.98|34.58|37.07|34.67|36.98|34.58|0
1709680200000|2024-03-05 23:10:00|36.96|34.56|37|34.6|37.07|34.67|36.82|34.42|0
1709680500000|2024-03-05 23:15:00|37.02|34.62|36.93|34.53|37.06|34.66|36.93|34.53|0
1709680800000|2024-03-05 23:20:00|36.91|34.51|36.93|34.53|36.98|34.58|36.87|34.47|0
1709681100000|2024-03-05 23:25:00|36.95|34.55|36.91|34.51|37|34.6|36.91|34.51|0
1709681400000|2024-03-05 23:30:00|36.89|34.49|36.99|34.59|37.15|34.75|36.86|34.46|0
1709681700000|2024-03-05 23:35:00|37.01|34.61|36.97|34.57|37.02|34.62|36.86|34.46|0
1709682000000|2024-03-05 23:40:00|36.99|34.59|36.9|34.5|36.99|34.59|36.9|34.5|0
1709682300000|2024-03-05 23:45:00|36.93|34.53|36.97|34.57|37.04|34.64|36.88|34.48|0
1709682600000|2024-03-05 23:50:00|36.95|34.55|36.97|34.57|36.97|34.57|36.92|34.52|0
1709682900000|2024-03-05 23:55:00|36.95|34.55|36.98|34.58|37.03|34.63|36.95|34.55|0
1709683200000|2024-03-06 00:00:00|36.97|34.57|37.12|34.72|37.12|34.72|36.97|34.57|0
1709683500000|2024-03-06 00:05:00|37.1|34.7|37.07|34.67|37.12|34.72|37.01|34.61|0
1709683800000|2024-03-06 00:10:00|37.12|34.72|37.07|34.67|37.13|34.73|37.05|34.65|0
1709684100000|2024-03-06 00:15:00|37.1|34.7|37.14|34.74|37.14|34.74|37.07|34.67|0
1709684400000|2024-03-06 00:20:00|37.16|34.76|37.09|34.69|37.16|34.76|37.09|34.69|0
1709684700000|2024-03-06 00:25:00|37.12|34.72|37|34.6|37.12|34.72|37|34.6|0
1709685000000|2024-03-06 00:30:00|36.99|34.59|37|34.6|37.03|34.63|36.98|34.58|0
1709685300000|2024-03-06 00:35:00|37.02|34.62|37.05|34.65|37.09|34.69|37.02|34.62|0
1709685600000|2024-03-06 00:40:00|37.07|34.67|37.15|34.75|37.18|34.78|37.07|34.67|0
1709685900000|2024-03-06 00:45:00|37.13|34.73|37.24|34.84|37.31|34.91|37.13|34.73|0
1709686200000|2024-03-06 00:50:00|37.26|34.86|37.26|34.86|37.33|34.93|37.24|34.84|0
1709686500000|2024-03-06 00:55:00|37.28|34.88|37.28|34.88|37.33|34.93|37.26|34.86|0
1709686800000|2024-03-06 01:00:00|37.31|34.91|37.15|34.75|37.35|34.95|37.15|34.75|0
1709687100000|2024-03-06 01:05:00|37.13|34.73|37.09|34.69|37.15|34.75|37.06|34.66|0
1709687400000|2024-03-06 01:10:00|37.1|34.7|37.06|34.66|37.13|34.73|37.04|34.64|0
1709687700000|2024-03-06 01:15:00|36.96|34.76|37.86|35.66|38.92|36.72|36.89|34.69|0
1709688000000|2024-03-06 01:20:00|37.88|35.68|37.97|35.77|37.99|35.79|37.79|35.59|0
1709688300000|2024-03-06 01:25:00|37.99|35.79|37.92|35.72|38.01|35.81|37.9|35.7|0
1709688600000|2024-03-06 01:30:00|37.94|35.74|37.94|35.74|37.96|35.76|37.9|35.7|0
1709688900000|2024-03-06 01:35:00|37.96|35.76|38.05|35.85|38.19|35.99|37.96|35.76|0
1709689200000|2024-03-06 01:40:00|38.07|35.87|38.07|35.87|38.12|35.92|38.03|35.83|0
1709689500000|2024-03-06 01:45:00|38.05|35.85|38.07|35.87|38.09|35.89|38.03|35.83|0
1709689800000|2024-03-06 01:50:00|38.08|35.88|38|35.8|38.09|35.89|37.98|35.78|0
1709690100000|2024-03-06 01:55:00|38.03|35.83|37.98|35.78|38.03|35.83|37.94|35.74|0
1709690400000|2024-03-06 02:00:00|38|35.8|37.93|35.73|38.02|35.82|37.93|35.73|0
1709690700000|2024-03-06 02:05:00|37.91|35.71|37.91|35.71|37.93|35.73|37.89|35.69|0
1709691000000|2024-03-06 02:10:00|37.89|35.69|37.86|35.66|37.91|35.71|37.86|35.66|0
1709691300000|2024-03-06 02:15:00|37.84|35.64|37.89|35.69|37.89|35.69|37.84|35.64|0
1709691600000|2024-03-06 02:20:00|37.91|35.71|37.75|35.55|37.91|35.71|37.73|35.53|0
1709691900000|2024-03-06 02:25:00|37.73|35.53|37.82|35.62|37.88|35.68|37.73|35.53|0
1709692200000|2024-03-06 02:30:00|37.79|35.59|37.75|35.55|37.79|35.59|37.75|35.55|0
1709692500000|2024-03-06 02:35:00|37.77|35.57|37.7|35.5|37.79|35.59|37.7|35.5|0
1709692800000|2024-03-06 02:40:00|37.73|35.53|37.68|35.48|37.75|35.55|37.68|35.48|0
1709693100000|2024-03-06 02:45:00|37.7|35.5|37.75|35.55|37.75|35.55|37.68|35.48|0
1709693400000|2024-03-06 02:50:00|37.74|35.54|37.74|35.54|37.79|35.59|37.71|35.51|0
1709693700000|2024-03-06 02:55:00|37.77|35.57|37.83|35.63|37.83|35.63|37.77|35.57|0
1709694000000|2024-03-06 03:00:00|37.81|35.61|37.83|35.63|37.85|35.65|37.81|35.61|0
1709694300000|2024-03-06 03:05:00|37.82|35.62|37.83|35.63|37.85|35.65|37.79|35.59|0
1709694600000|2024-03-06 03:10:00|37.81|35.61|37.78|35.58|37.81|35.61|37.76|35.56|0
1709694900000|2024-03-06 03:15:00|37.8|35.6|37.83|35.63|37.87|35.67|37.8|35.6|0
1709695200000|2024-03-06 03:20:00|37.85|35.65|37.76|35.56|37.85|35.65|37.76|35.56|0
1709695500000|2024-03-06 03:25:00|37.78|35.58|37.65|35.45|37.78|35.58|37.62|35.42|0
1709695800000|2024-03-06 03:30:00|37.62|35.42|37.62|35.42|37.66|35.46|37.62|35.42|0
1709696100000|2024-03-06 03:35:00|37.63|35.43|37.64|35.44|37.65|35.45|37.62|35.42|0
1709696400000|2024-03-06 03:40:00|37.62|35.42|37.62|35.42|37.64|35.44|37.62|35.42|0
1709697000000|2024-03-06 03:50:00|37.58|35.38|37.49|35.29|37.58|35.38|37.49|35.29|0
1709697300000|2024-03-06 03:55:00|37.46|35.26|37.53|35.33|37.57|35.37|37.46|35.26|0
1709697600000|2024-03-06 04:00:00|37.51|35.31|37.51|35.31|37.53|35.33|37.48|35.28|0
1709697900000|2024-03-06 04:05:00|37.53|35.33|37.55|35.35|37.57|35.37|37.51|35.31|0
1709698200000|2024-03-06 04:10:00|37.54|35.34|37.57|35.37|37.59|35.39|37.54|35.34|0
1709698500000|2024-03-06 04:15:00|37.59|35.39|37.55|35.35|37.59|35.39|37.52|35.32|0
1709698800000|2024-03-06 04:20:00|37.52|35.32|37.61|35.41|37.61|35.41|37.52|35.32|0
1709699100000|2024-03-06 04:25:00|37.59|35.39|37.66|35.46|37.66|35.46|37.59|35.39|0
1709699400000|2024-03-06 04:30:00|37.65|35.45|37.68|35.48|37.71|35.51|37.65|35.45|0
1709699700000|2024-03-06 04:35:00|37.7|35.5|37.65|35.45|37.7|35.5|37.65|35.45|0
1709700000000|2024-03-06 04:40:00|37.63|35.43|37.61|35.41|37.65|35.45|37.61|35.41|0
1709700300000|2024-03-06 04:45:00|37.62|35.42|37.61|35.41|37.63|35.43|37.61|35.41|0
1709700600000|2024-03-06 04:50:00|37.58|35.38|37.56|35.36|37.58|35.38|37.54|35.34|0
1709700900000|2024-03-06 04:55:00|37.58|35.38|37.58|35.38|37.58|35.38|37.58|35.38|0
1709701200000|2024-03-06 05:00:00|37.56|35.36|37.51|35.31|37.56|35.36|37.51|35.31|0
1709701500000|2024-03-06 05:05:00|37.54|35.34|37.56|35.36|37.58|35.38|37.51|35.31|0
1709701800000|2024-03-06 05:10:00|37.58|35.38|37.51|35.31|37.58|35.38|37.49|35.29|0
1709702100000|2024-03-06 05:15:00|37.53|35.33|37.55|35.35|37.58|35.38|37.53|35.33|0
1709702400000|2024-03-06 05:20:00|37.58|35.38|37.6|35.4|37.6|35.4|37.58|35.38|0
1709702700000|2024-03-06 05:25:00|37.58|35.38|37.64|35.44|37.64|35.44|37.58|35.38|0
1709703000000|2024-03-06 05:30:00|37.63|35.43|37.55|35.35|37.63|35.43|37.53|35.33|0
1709703300000|2024-03-06 05:35:00|37.53|35.33|37.51|35.31|37.53|35.33|37.5|35.3|0
1709703600000|2024-03-06 05:40:00|37.48|35.28|37.5|35.3|37.5|35.3|37.48|35.28|0
1709703900000|2024-03-06 05:45:00|37.52|35.32|37.59|35.39|37.59|35.39|37.52|35.32|0
1709704200000|2024-03-06 05:50:00|37.57|35.37|37.57|35.37|37.59|35.39|37.55|35.35|0
1709704500000|2024-03-06 05:55:00|37.59|35.39|37.55|35.35|37.59|35.39|37.55|35.35|0
1709704800000|2024-03-06 06:00:00|37.52|35.32|37.59|35.39|37.61|35.41|37.48|35.28|0
1709705100000|2024-03-06 06:05:00|37.61|35.41|37.61|35.41|37.68|35.48|37.59|35.39|0
1709705400000|2024-03-06 06:10:00|37.63|35.43|37.61|35.41|37.68|35.48|37.59|35.39|0
1709705700000|2024-03-06 06:15:00|37.59|35.39|37.54|35.34|37.62|35.42|37.54|35.34|0
1709706000000|2024-03-06 06:20:00|37.56|35.36|37.58|35.38|37.61|35.41|37.54|35.34|0
1709706300000|2024-03-06 06:25:00|37.61|35.41|37.69|35.49|37.72|35.52|37.58|35.38|0
1709706600000|2024-03-06 06:30:00|37.68|35.48|37.6|35.4|37.69|35.49|37.6|35.4|0
1709706900000|2024-03-06 06:35:00|37.58|35.38|37.62|35.42|37.63|35.43|37.58|35.38|0
1709707200000|2024-03-06 06:40:00|37.61|35.41|37.58|35.38|37.62|35.42|37.53|35.33|0
1709707500000|2024-03-06 06:45:00|37.57|35.37|37.6|35.4|37.6|35.4|37.55|35.35|0
1709707800000|2024-03-06 06:50:00|37.58|35.38|37.58|35.38|37.62|35.42|37.58|35.38|0
1709708100000|2024-03-06 06:55:00|37.55|35.35|37.53|35.33|37.62|35.42|37.53|35.33|0
1709708400000|2024-03-06 07:00:00|37.51|35.31|37.64|35.44|37.66|35.46|37.46|35.26|0
1709708700000|2024-03-06 07:05:00|37.62|35.42|37.62|35.42|37.64|35.44|37.55|35.35|0
1709709000000|2024-03-06 07:10:00|37.6|35.4|37.62|35.42|37.68|35.48|37.59|35.39|0
1709709300000|2024-03-06 07:15:00|37.64|35.44|37.55|35.35|37.68|35.48|37.55|35.35|0
1709709600000|2024-03-06 07:20:00|37.57|35.37|37.59|35.39|37.59|35.39|37.53|35.33|0
1709709900000|2024-03-06 07:25:00|37.57|35.37|37.92|35.72|37.92|35.72|37.55|35.35|0
1709710200000|2024-03-06 07:30:00|37.94|35.74|37.61|35.41|37.94|35.74|37.54|35.34|0
1709710500000|2024-03-06 07:35:00|37.6|35.4|37.52|35.32|37.63|35.43|37.52|35.32|0
1709710800000|2024-03-06 07:40:00|37.5|35.3|37.41|35.21|37.54|35.34|37.4|35.2|0
1709711100000|2024-03-06 07:45:00|37.38|35.18|37.41|35.21|37.41|35.21|37.25|35.05|0
1709711400000|2024-03-06 07:50:00|37.43|35.23|37.36|35.16|37.49|35.29|37.36|35.16|0
1709711700000|2024-03-06 07:55:00|37.38|35.18|37.29|35.09|37.4|35.2|37.25|35.05|0
1709712000000|2024-03-06 08:00:00|37.31|35.11|37.2|35|37.31|35.11|37.14|34.94|0
1709712300000|2024-03-06 08:05:00|37.18|34.98|37|34.8|37.18|34.98|36.96|34.76|0
1709712600000|2024-03-06 08:10:00|36.98|34.78|36.87|34.67|37|34.8|36.85|34.65|0
1709712900000|2024-03-06 08:15:00|36.89|34.69|36.87|34.67|36.92|34.72|36.85|34.65|0
1709713200000|2024-03-06 08:20:00|36.85|34.65|36.85|34.65|36.96|34.76|36.85|34.65|0
1709713500000|2024-03-06 08:25:00|36.86|34.66|36.76|34.56|36.89|34.69|36.76|34.56|0
1709713800000|2024-03-06 08:30:00|36.8|34.6|36.63|34.43|36.8|34.6|36.52|34.32|0
1709714100000|2024-03-06 08:35:00|36.61|34.41|36.53|34.33|36.63|34.43|36.48|34.28|0
1709714400000|2024-03-06 08:40:00|36.52|34.32|36.61|34.41|36.71|34.51|36.5|34.3|0
1709714700000|2024-03-06 08:45:00|36.63|34.43|36.62|34.42|36.69|34.49|36.56|34.36|0
1709715000000|2024-03-06 08:50:00|36.63|34.43|36.78|34.58|36.84|34.64|36.63|34.43|0
1709715300000|2024-03-06 08:55:00|36.75|34.55|36.64|34.44|36.78|34.58|36.64|34.44|0
1709715600000|2024-03-06 09:00:00|36.63|34.43|36.38|34.18|36.67|34.47|36.38|34.18|0
1709715900000|2024-03-06 09:05:00|36.41|34.21|36.45|34.25|36.45|34.25|36.38|34.18|0
1709716200000|2024-03-06 09:10:00|36.43|34.23|36.38|34.18|36.47|34.27|36.36|34.16|0
1709716500000|2024-03-06 09:15:00|36.36|34.16|36.19|33.99|36.38|34.18|36.12|33.92|0
1709716800000|2024-03-06 09:20:00|36.17|33.97|36.23|34.03|36.25|34.05|36.14|33.94|0
1709717100000|2024-03-06 09:25:00|36.25|34.05|36.27|34.07|36.36|34.16|36.23|34.03|0
1709717400000|2024-03-06 09:30:00|36.29|34.09|36.27|34.07|36.29|34.09|36.18|33.98|0
1709717700000|2024-03-06 09:35:00|36.25|34.05|36.22|34.02|36.25|34.05|36.16|33.96|0
1709718000000|2024-03-06 09:40:00|36.18|33.98|36.22|34.02|36.22|34.02|36.12|33.92|0
1709718300000|2024-03-06 09:45:00|36.25|34.05|36.42|34.22|36.42|34.22|36.22|34.02|0
1709718600000|2024-03-06 09:50:00|36.43|34.23|36.31|34.11|36.44|34.24|36.29|34.09|0
1709718900000|2024-03-06 09:55:00|36.3|34.1|36.24|34.04|36.33|34.13|36.22|34.02|0
1709719200000|2024-03-06 10:00:00|36.22|34.02|36.11|33.91|36.23|34.03|36.07|33.87|0
1709719500000|2024-03-06 10:05:00|36.13|33.93|36.01|33.81|36.13|33.93|36.01|33.81|0
1709719800000|2024-03-06 10:10:00|36.03|33.83|36.49|34.29|37.12|34.92|36.03|33.83|0
1709720100000|2024-03-06 10:15:00|36.51|34.31|36.53|34.33|36.57|34.37|36.42|34.22|0
1709720400000|2024-03-06 10:20:00|36.51|34.31|36.49|34.29|36.55|34.35|36.4|34.2|0
1709720700000|2024-03-06 10:25:00|36.46|34.26|36.48|34.28|36.51|34.31|36.38|34.18|0
1709721000000|2024-03-06 10:30:00|36.51|34.31|36.4|34.2|36.51|34.31|36.35|34.15|0
1709721300000|2024-03-06 10:35:00|36.39|34.19|36.48|34.28|36.5|34.3|36.38|34.18|0
1709721600000|2024-03-06 10:40:00|36.5|34.3|36.74|34.54|36.74|34.54|36.48|34.28|0
1709721900000|2024-03-06 10:45:00|36.72|34.52|36.65|34.45|36.82|34.62|36.65|34.45|0
1709722200000|2024-03-06 10:50:00|36.63|34.43|36.65|34.45|36.67|34.47|36.54|34.34|0
1709722500000|2024-03-06 10:55:00|36.66|34.46|36.8|34.6|36.8|34.6|36.66|34.46|0
1709722800000|2024-03-06 11:00:00|36.78|34.58|36.69|34.49|36.82|34.62|36.67|34.47|0
1709723100000|2024-03-06 11:05:00|36.71|34.51|36.65|34.45|36.71|34.51|36.61|34.41|0
1709723400000|2024-03-06 11:10:00|36.67|34.47|36.55|34.35|36.71|34.51|36.55|34.35|0
1709723700000|2024-03-06 11:15:00|36.56|34.36|36.58|34.38|36.58|34.38|36.52|34.32|0
1709724000000|2024-03-06 11:20:00|36.6|34.4|36.67|34.47|36.71|34.51|36.54|34.34|0
1709724300000|2024-03-06 11:25:00|36.64|34.44|36.56|34.36|36.67|34.47|36.56|34.36|0
1709724600000|2024-03-06 11:30:00|36.55|34.35|36.66|34.46|36.69|34.49|36.51|34.31|0
1709724900000|2024-03-06 11:35:00|36.64|34.44|36.6|34.4|36.69|34.49|36.58|34.38|0
1709725200000|2024-03-06 11:40:00|36.61|34.41|36.78|34.58|36.79|34.59|36.6|34.4|0
1709725500000|2024-03-06 11:45:00|36.79|34.59|36.68|34.48|36.79|34.59|36.66|34.46|0
1709725800000|2024-03-06 11:50:00|36.66|34.46|36.81|34.61|36.81|34.61|36.6|34.4|0
1709726100000|2024-03-06 11:55:00|36.79|34.59|36.72|34.52|36.88|34.68|36.69|34.49|0
1709726400000|2024-03-06 12:00:00|36.74|34.54|36.7|34.5|36.79|34.59|36.57|34.37|0
1709726700000|2024-03-06 12:05:00|36.72|34.52|36.35|34.15|36.74|34.54|36.35|34.15|0
1709727000000|2024-03-06 12:10:00|36.33|34.13|36.31|34.11|36.4|34.2|36.22|34.02|0
1709727300000|2024-03-06 12:15:00|36.29|34.09|36.5|34.3|36.52|34.32|36.27|34.07|0
1709727600000|2024-03-06 12:20:00|36.48|34.28|36.54|34.34|36.59|34.39|36.46|34.26|0
1709727900000|2024-03-06 12:25:00|36.57|34.37|36.44|34.24|36.61|34.41|36.44|34.24|0
1709728200000|2024-03-06 12:30:00|36.41|34.21|36.39|34.19|36.46|34.26|36.31|34.11|0
1709728500000|2024-03-06 12:35:00|36.37|34.17|36.24|34.04|36.37|34.17|36.24|34.04|0
1709728800000|2024-03-06 12:40:00|36.22|34.02|36.2|34|36.22|34.02|36.15|33.95|0
1709729100000|2024-03-06 12:45:00|36.22|34.02|35.94|33.74|36.64|34.44|35.9|33.7|0
1709729400000|2024-03-06 12:50:00|35.96|33.76|35.92|33.72|35.98|33.78|35.85|33.65|0
1709729700000|2024-03-06 12:55:00|35.89|33.69|35.87|33.67|35.92|33.72|35.83|33.63|0
1709730000000|2024-03-06 13:00:00|35.91|33.71|35.64|33.44|35.91|33.71|35.64|33.44|0
1709730300000|2024-03-06 13:05:00|35.62|33.42|35.72|33.52|35.85|33.65|35.62|33.42|0
1709730600000|2024-03-06 13:10:00|35.7|33.5|35.68|33.48|35.72|33.52|35.64|33.44|0
1709730900000|2024-03-06 13:15:00|35.69|33.49|35.51|33.31|35.69|33.49|35.47|33.27|0
1709731200000|2024-03-06 13:20:00|35.49|33.29|35.44|33.24|35.51|33.31|35.4|33.2|0
1709731500000|2024-03-06 13:25:00|35.45|33.25|35.59|33.39|35.61|33.41|35.38|33.18|0
1709731800000|2024-03-06 13:30:00|35.89|33.69|35.55|33.35|35.95|33.75|35.4|33.2|0
1709732100000|2024-03-06 13:35:00|35.57|33.37|35.55|33.35|35.63|33.43|35.4|33.2|0
1709732400000|2024-03-06 13:40:00|35.52|33.32|35.42|33.22|35.52|33.32|35.31|33.11|0
1709732700000|2024-03-06 13:45:00|35.44|33.24|35.23|33.03|35.57|33.37|35.23|33.03|0
1709733000000|2024-03-06 13:50:00|35.21|33.01|35.19|32.99|35.29|33.09|35.17|32.97|0
1709733300000|2024-03-06 13:55:00|35.21|33.01|35.12|32.92|35.21|33.01|35.12|32.92|0
1709733600000|2024-03-06 14:00:00|35.14|32.94|35.2|33|35.29|33.09|35.1|32.9|0
1709733900000|2024-03-06 14:05:00|35.22|33.02|35.18|32.98|35.27|33.07|35.1|32.9|0
1709734200000|2024-03-06 14:10:00|35.2|33|35.26|33.06|35.33|33.13|35.16|32.96|0
1709734500000|2024-03-06 14:15:00|35.25|33.05|35.05|32.85|35.26|33.06|35.03|32.83|0
1709734800000|2024-03-06 14:20:00|35.08|32.88|35.05|32.85|35.14|32.94|34.99|32.79|0
1709735100000|2024-03-06 14:25:00|35.07|32.87|34.91|32.71|35.1|32.9|34.8|32.6|0
1709735400000|2024-03-06 14:30:00|34.87|32.67|35.38|33.18|35.47|33.27|34.68|32.48|0
1709735700000|2024-03-06 14:35:00|35.42|33.22|35.43|33.23|35.93|33.73|35.26|33.06|0
1709736000000|2024-03-06 14:40:00|35.47|33.27|35.24|33.04|35.47|33.27|35.19|32.99|0
1709736300000|2024-03-06 14:45:00|35.26|33.06|35.4|33.2|35.51|33.31|35.09|32.89|0
1709736600000|2024-03-06 14:50:00|35.42|33.22|35.38|33.18|35.59|33.39|35.3|33.1|0
1709736900000|2024-03-06 14:55:00|35.4|33.2|35.46|33.26|35.68|33.48|35.26|33.06|0
1709737200000|2024-03-06 15:00:00|35.77|33.57|36.34|34.14|36.36|34.16|35.44|33.24|0
1709737500000|2024-03-06 15:05:00|36.36|34.16|36.34|34.14|36.71|34.51|36.08|33.88|0
1709737800000|2024-03-06 15:10:00|36.29|34.09|36.1|33.9|36.38|34.18|35.97|33.77|0
1709738100000|2024-03-06 15:15:00|36.12|33.92|35.86|33.66|36.12|33.92|35.6|33.4|0
1709738400000|2024-03-06 15:20:00|35.84|33.64|35.8|33.6|35.86|33.66|35.55|33.35|0
1709738700000|2024-03-06 15:25:00|35.78|33.58|36.22|34.02|36.44|34.24|35.78|33.58|0
1709739000000|2024-03-06 15:30:00|36.24|34.04|35.75|33.55|36.46|34.26|35.71|33.51|0
1709739300000|2024-03-06 15:35:00|35.71|33.51|35.95|33.75|35.99|33.79|35.69|33.49|0
1709739600000|2024-03-06 15:40:00|35.94|33.74|35.96|33.76|36.13|33.93|35.84|33.64|0
1709739900000|2024-03-06 15:45:00|35.99|33.79|35.45|33.25|36.03|33.83|35.41|33.21|0
1709740200000|2024-03-06 15:50:00|35.43|33.23|35.14|32.94|35.52|33.32|35.07|32.87|0
1709740500000|2024-03-06 15:55:00|35.12|32.92|34.99|32.79|35.12|32.92|34.89|32.69|0
1709740800000|2024-03-06 16:00:00|34.95|32.75|35.47|33.27|35.49|33.29|34.43|32.23|0
1709741100000|2024-03-06 16:05:00|35.49|33.29|35.28|33.08|35.49|33.29|35.24|33.04|0
1709741400000|2024-03-06 16:10:00|35.26|33.06|35.13|32.93|35.26|33.06|35.07|32.87|0
1709741700000|2024-03-06 16:15:00|35.11|32.91|35.03|32.83|35.16|32.96|34.99|32.79|0
1709742000000|2024-03-06 16:20:00|35.01|32.81|35.4|33.2|35.53|33.33|34.99|32.79|0
1709742300000|2024-03-06 16:25:00|35.45|33.25|35.47|33.27|35.55|33.35|35.17|32.97|0
1709742600000|2024-03-06 16:30:00|35.45|33.25|35.95|33.75|36.16|33.96|35.45|33.25|0
1709742900000|2024-03-06 16:35:00|35.97|33.77|35.6|33.4|36|33.8|35.57|33.37|0
1709743200000|2024-03-06 16:40:00|35.61|33.41|35.59|33.39|35.72|33.52|35.47|33.27|0
1709743500000|2024-03-06 16:45:00|35.63|33.43|35.57|33.37|35.7|33.5|35.53|33.33|0
1709743800000|2024-03-06 16:50:00|35.56|33.36|35.65|33.45|35.74|33.54|35.26|33.06|0
1709744100000|2024-03-06 16:55:00|35.63|33.43|35.88|33.68|35.88|33.68|35.53|33.33|0
1709744400000|2024-03-06 17:00:00|35.84|33.64|35.75|33.55|35.94|33.74|35.67|33.47|0
1709744700000|2024-03-06 17:05:00|35.73|33.53|35.65|33.45|35.96|33.76|35.55|33.35|0
1709745000000|2024-03-06 17:10:00|35.67|33.47|35.29|33.09|35.67|33.47|35.29|33.09|0
1709745300000|2024-03-06 17:15:00|35.34|33.14|35.46|33.26|35.5|33.3|35.27|33.07|0
1709745600000|2024-03-06 17:20:00|35.44|33.24|35.44|33.24|35.5|33.3|35.38|33.18|0
1709745900000|2024-03-06 17:25:00|35.42|33.22|35.42|33.22|35.48|33.28|35.29|33.09|0
1709746200000|2024-03-06 17:30:00|35.39|33.19|35.41|33.21|35.44|33.24|35.17|32.97|0
1709746500000|2024-03-06 17:35:00|35.39|33.19|35.43|33.23|35.46|33.26|35.31|33.11|0
1709746800000|2024-03-06 17:40:00|35.41|33.21|35.52|33.32|35.64|33.44|35.39|33.19|0
1709747100000|2024-03-06 17:45:00|35.5|33.3|35.72|33.52|35.79|33.59|35.5|33.3|0
1709747400000|2024-03-06 17:50:00|35.7|33.5|35.89|33.69|35.95|33.75|35.54|33.34|0
1709747700000|2024-03-06 17:55:00|35.91|33.71|35.76|33.56|35.99|33.79|35.74|33.54|0
1709748000000|2024-03-06 18:00:00|35.78|33.58|35.64|33.44|35.87|33.67|35.64|33.44|0
1709748300000|2024-03-06 18:05:00|35.66|33.46|35.84|33.64|35.97|33.77|35.66|33.46|0
1709748600000|2024-03-06 18:10:00|35.87|33.67|35.72|33.52|35.93|33.73|35.72|33.52|0
1709748900000|2024-03-06 18:15:00|35.74|33.54|35.53|33.33|35.78|33.58|35.51|33.31|0
1709749200000|2024-03-06 18:20:00|35.49|33.29|35.38|33.18|35.53|33.33|35.34|33.14|0
1709749500000|2024-03-06 18:25:00|35.3|33.1|35.32|33.12|35.39|33.19|35.26|33.06|0
1709749800000|2024-03-06 18:30:00|35.3|33.1|36.52|34.32|36.88|34.68|35.28|33.08|0
1709750100000|2024-03-06 18:35:00|36.58|34.38|36.41|34.21|37.36|35.16|36.41|34.21|0
1709750400000|2024-03-06 18:40:00|36.39|34.19|35.94|33.74|36.41|34.21|35.94|33.74|0
1709750700000|2024-03-06 18:45:00|35.92|33.72|37.31|35.11|37.44|35.24|35.88|33.68|0
1709751000000|2024-03-06 18:50:00|37.51|35.31|37.26|35.06|37.62|35.42|36.96|34.76|0
1709751300000|2024-03-06 18:55:00|37.24|35.04|36.72|34.52|37.33|35.13|36.6|34.4|0
1709751600000|2024-03-06 19:00:00|36.75|34.55|37.33|35.13|37.52|35.32|36.75|34.55|0
1709751900000|2024-03-06 19:05:00|37.35|35.15|36.79|34.59|37.35|35.15|36.57|34.37|0
1709752200000|2024-03-06 19:10:00|36.85|34.65|37.48|35.28|37.68|35.48|36.76|34.56|0
1709752500000|2024-03-06 19:15:00|37.61|35.41|36.44|34.24|38.16|35.96|35.96|33.76|0
1709752800000|2024-03-06 19:20:00|36.48|34.28|36.09|33.89|36.48|34.28|35.96|33.76|0
1709753100000|2024-03-06 19:25:00|36.07|33.87|35.77|33.57|36.39|34.19|35.65|33.45|0
1709753400000|2024-03-06 19:30:00|35.75|33.55|36.11|33.91|36.37|34.17|35.58|33.38|0
1709753700000|2024-03-06 19:35:00|36.13|33.93|36.23|34.03|36.43|34.23|36.03|33.83|0
1709754000000|2024-03-06 19:40:00|36.22|34.02|36.13|33.93|36.45|34.25|35.92|33.72|0
1709754300000|2024-03-06 19:45:00|36.19|33.99|36.43|34.23|36.86|34.66|36.19|33.99|0
1709754600000|2024-03-06 19:50:00|36.45|34.25|36.13|33.93|36.49|34.29|36|33.8|0
1709754900000|2024-03-06 19:55:00|36.11|33.91|36.51|34.31|36.92|34.72|36.11|33.91|0
1709755200000|2024-03-06 20:00:00|36.66|34.46|36.34|34.14|36.88|34.68|36.32|34.12|0
1709755500000|2024-03-06 20:05:00|36.36|34.16|36.38|34.18|36.51|34.31|36.1|33.9|0
1709755800000|2024-03-06 20:10:00|36.4|34.2|36.92|34.72|37.03|34.83|36.15|33.95|0
1709756100000|2024-03-06 20:15:00|36.88|34.68|36.59|34.39|36.88|34.68|36.27|34.07|0
1709756400000|2024-03-06 20:20:00|36.57|34.37|36.98|34.78|37.09|34.89|36.53|34.33|0
1709756700000|2024-03-06 20:25:00|36.99|34.79|36.59|34.39|37.03|34.83|36.53|34.33|0
1709757000000|2024-03-06 20:30:00|36.57|34.37|36.92|34.72|36.94|34.74|36.48|34.28|0
1709757300000|2024-03-06 20:35:00|36.89|34.69|36.4|34.2|37.09|34.89|36.35|34.15|0
1709757600000|2024-03-06 20:40:00|36.35|34.15|36.22|34.02|36.44|34.24|36.07|33.87|0
1709757900000|2024-03-06 20:45:00|36.18|33.98|35.78|33.58|36.31|34.11|35.63|33.43|0
1709758200000|2024-03-06 20:50:00|35.75|33.55|35.9|33.7|36.52|34.32|35.75|33.55|0
1709758500000|2024-03-06 20:55:00|35.86|33.66|36.03|33.83|36.16|33.96|35.67|33.47|0
1709758800000|2024-03-06 21:00:00|36.01|33.81|36.03|33.83|36.03|33.83|35.82|33.62|0
1709759100000|2024-03-06 21:05:00|36.01|33.81|35.96|33.76|36.01|33.81|35.86|33.66|0
1709759400000|2024-03-06 21:10:00|35.98|33.78|35.94|33.74|35.98|33.78|35.88|33.68|0
1709759700000|2024-03-06 21:15:00|36.04|33.64|35.99|33.59|36.06|33.66|35.97|33.57|0
1709760000000|2024-03-06 21:20:00|36|33.6|35.93|33.53|36|33.6|35.93|33.53|0
1709760300000|2024-03-06 21:25:00|35.95|33.55|36.01|33.61|36.01|33.61|35.93|33.53|0
1709760600000|2024-03-06 21:30:00|35.99|33.59|35.89|33.49|35.99|33.59|35.89|33.49|0
1709760900000|2024-03-06 21:35:00|35.91|33.51|35.8|33.4|35.91|33.51|35.8|33.4|0
1709761200000|2024-03-06 21:40:00|35.81|33.41|35.8|33.4|35.81|33.41|35.78|33.38|0
1709761500000|2024-03-06 21:45:00|35.82|33.42|35.95|33.55|35.99|33.59|35.78|33.38|0
1709761800000|2024-03-06 21:50:00|35.93|33.53|36.01|33.61|36.01|33.61|35.93|33.53|0
1709762100000|2024-03-06 21:55:00|36|33.6|35.98|33.58|36.03|33.63|35.97|33.57|0
1709762400000|2024-03-06 22:00:00|35.97|33.57|35.96|33.56|35.97|33.57|35.92|33.52|0
1709762700000|2024-03-06 22:05:00|35.97|33.57|35.98|33.58|36|33.6|35.97|33.57|0
1709763000000|2024-03-06 22:10:00|36.04|33.64|36.01|33.61|36.04|33.64|35.99|33.59|0
1709763300000|2024-03-06 22:15:00|36.02|33.62|36|33.6|36.03|33.63|36|33.6|0
1709763600000|2024-03-06 22:20:00|35.99|33.59|36|33.6|36|33.6|35.99|33.59|0
1709763900000|2024-03-06 22:25:00|35.99|33.59|36|33.6|36.01|33.61|35.99|33.59|0
1709764200000|2024-03-06 22:30:00|35.99|33.59|35.96|33.56|35.99|33.59|35.95|33.55|0
1709764500000|2024-03-06 22:35:00|35.97|33.57|35.95|33.55|35.97|33.57|35.95|33.55|0
1709764800000|2024-03-06 22:40:00|35.94|33.54|35.93|33.53|35.94|33.54|35.93|33.53|0
1709765100000|2024-03-06 22:45:00|35.92|33.52|35.96|33.56|35.96|33.56|35.92|33.52|0
1709765400000|2024-03-06 22:50:00|35.94|33.54|35.94|33.54|35.96|33.56|35.94|33.54|0
1709765700000|2024-03-06 22:55:00|35.95|33.55|35.95|33.55|35.95|33.55|35.93|33.53|0
1709766000000|2024-03-06 23:00:00|35.92|33.52|36.04|33.64|36.1|33.7|35.88|33.48|0
1709766300000|2024-03-06 23:05:00|36.05|33.65|35.95|33.55|36.06|33.66|35.95|33.55|0
1709766600000|2024-03-06 23:10:00|35.93|33.53|36.03|33.63|36.03|33.63|35.93|33.53|0
1709766900000|2024-03-06 23:15:00|36.05|33.65|36.11|33.71|36.11|33.71|35.97|33.57|0
1709767200000|2024-03-06 23:20:00|36.12|33.72|36.07|33.67|36.18|33.78|36.07|33.67|0
1709767500000|2024-03-06 23:25:00|36.05|33.65|36|33.6|36.06|33.66|35.99|33.59|0
1709767800000|2024-03-06 23:30:00|36.01|33.61|36.07|33.67|36.07|33.67|36.01|33.61|0
1709768100000|2024-03-06 23:35:00|36.08|33.68|36.15|33.75|36.16|33.76|36.07|33.67|0
1709768400000|2024-03-06 23:40:00|36.18|33.78|36.16|33.76|36.21|33.81|36.13|33.73|0
1709768700000|2024-03-06 23:45:00|36.18|33.78|36.17|33.77|36.18|33.78|36.13|33.73|0
1709769000000|2024-03-06 23:50:00|36.15|33.75|36.16|33.76|36.17|33.77|36.11|33.71|0
1709769300000|2024-03-06 23:55:00|36.17|33.77|36.34|33.94|36.34|33.94|36.17|33.77|0
1709769600000|2024-03-07 00:00:00|36.35|33.95|36.17|33.77|36.36|33.96|36.17|33.77|0
1709769900000|2024-03-07 00:05:00|36.16|33.76|36.21|33.81|36.26|33.86|36.15|33.75|0
1709770200000|2024-03-07 00:10:00|36.22|33.82|36.34|33.94|36.34|33.94|36.22|33.82|0
1709770500000|2024-03-07 00:15:00|36.35|33.95|36.41|34.01|36.42|34.02|36.32|33.92|0
1709770800000|2024-03-07 00:20:00|36.4|34|36.62|34.22|36.62|34.22|36.4|34|0
1709771100000|2024-03-07 00:25:00|36.66|34.26|36.7|34.3|36.72|34.32|36.59|34.19|0
1709771400000|2024-03-07 00:30:00|36.72|34.32|36.74|34.34|36.88|34.48|36.72|34.32|0
1709771700000|2024-03-07 00:35:00|36.72|34.32|36.76|34.36|36.8|34.4|36.7|34.3|0
1709772000000|2024-03-07 00:40:00|36.74|34.34|36.87|34.47|36.89|34.49|36.74|34.34|0
1709772300000|2024-03-07 00:45:00|36.91|34.51|36.96|34.56|37.02|34.62|36.81|34.41|0
1709772600000|2024-03-07 00:50:00|36.98|34.58|36.8|34.4|36.98|34.58|36.76|34.36|0
1709772900000|2024-03-07 00:55:00|36.78|34.38|36.78|34.38|36.85|34.45|36.76|34.36|0
1709773200000|2024-03-07 01:00:00|36.8|34.4|37.19|34.79|37.21|34.81|36.8|34.4|0
1709773500000|2024-03-07 01:05:00|37.28|34.88|37.21|34.81|37.5|35.1|37.16|34.76|0
1709773800000|2024-03-07 01:10:00|37.28|34.88|36.97|34.57|37.32|34.92|36.97|34.57|0
1709774100000|2024-03-07 01:15:00|36.87|34.67|36.68|34.48|36.89|34.69|36.68|34.48|0
1709774400000|2024-03-07 01:20:00|36.7|34.5|36.74|34.54|36.78|34.58|36.66|34.46|0
1709774700000|2024-03-07 01:25:00|36.72|34.52|36.69|34.49|36.72|34.52|36.63|34.43|0
1709775000000|2024-03-07 01:30:00|36.67|34.47|36.72|34.52|36.75|34.55|36.61|34.41|0
1709775300000|2024-03-07 01:35:00|36.74|34.54|36.91|34.71|37.04|34.84|36.74|34.54|0
1709775600000|2024-03-07 01:40:00|36.93|34.73|37.42|35.22|37.54|35.34|36.91|34.71|0
1709775900000|2024-03-07 01:45:00|37.43|35.23|37.54|35.34|37.57|35.37|37.4|35.2|0
1709776200000|2024-03-07 01:50:00|37.53|35.33|37.71|35.51|37.72|35.52|37.42|35.22|0
1709776500000|2024-03-07 01:55:00|37.75|35.55|37.86|35.66|37.88|35.68|37.66|35.46|0
1709776800000|2024-03-07 02:00:00|37.83|35.63|37.74|35.54|37.83|35.63|37.66|35.46|0
1709777100000|2024-03-07 02:05:00|37.72|35.52|37.85|35.65|37.85|35.65|37.7|35.5|0
1709777400000|2024-03-07 02:10:00|37.88|35.68|37.85|35.65|37.99|35.79|37.74|35.54|0
1709777700000|2024-03-07 02:15:00|37.81|35.61|37.8|35.6|37.85|35.65|37.74|35.54|0
1709778000000|2024-03-07 02:20:00|37.78|35.58|38.16|35.96|38.18|35.98|37.78|35.58|0
1709778300000|2024-03-07 02:25:00|38.18|35.98|38.09|35.89|38.18|35.98|37.98|35.78|0
1709778600000|2024-03-07 02:30:00|38.08|35.88|38.07|35.87|38.09|35.89|37.98|35.78|0
1709778900000|2024-03-07 02:35:00|38.06|35.86|38.04|35.84|38.09|35.89|37.96|35.76|0
1709779200000|2024-03-07 02:40:00|38.02|35.82|38|35.8|38.05|35.85|37.96|35.76|0
1709779500000|2024-03-07 02:45:00|37.98|35.78|37.93|35.73|38|35.8|37.89|35.69|0
1709779800000|2024-03-07 02:50:00|37.91|35.71|37.91|35.71|37.93|35.73|37.84|35.64|0
1709780100000|2024-03-07 02:55:00|37.89|35.69|37.86|35.66|37.93|35.73|37.85|35.65|0
1709780400000|2024-03-07 03:00:00|37.84|35.64|37.91|35.71|37.94|35.74|37.8|35.6|0
1709780700000|2024-03-07 03:05:00|37.88|35.68|37.91|35.71|37.93|35.73|37.82|35.62|0
1709781000000|2024-03-07 03:10:00|37.88|35.68|37.75|35.55|37.88|35.68|37.75|35.55|0
1709781300000|2024-03-07 03:15:00|37.77|35.57|37.75|35.55|37.79|35.59|37.7|35.5|0
1709781600000|2024-03-07 03:20:00|37.77|35.57|37.92|35.72|37.95|35.75|37.77|35.57|0
1709781900000|2024-03-07 03:25:00|37.91|35.71|37.86|35.66|37.91|35.71|37.82|35.62|0
1709782200000|2024-03-07 03:30:00|37.81|35.61|37.77|35.57|37.83|35.63|37.74|35.54|0
1709782500000|2024-03-07 03:35:00|37.79|35.59|37.77|35.57|37.86|35.66|37.77|35.57|0
1709782800000|2024-03-07 03:40:00|37.74|35.54|37.63|35.43|37.75|35.55|37.61|35.41|0
1709783100000|2024-03-07 03:45:00|37.65|35.45|37.63|35.43|37.72|35.52|37.63|35.43|0
1709783400000|2024-03-07 03:50:00|37.61|35.41|37.52|35.32|37.61|35.41|37.48|35.28|0
1709783700000|2024-03-07 03:55:00|37.5|35.3|37.41|35.21|37.52|35.32|37.36|35.16|0
1709784000000|2024-03-07 04:00:00|37.38|35.18|37.45|35.25|37.47|35.27|37.32|35.12|0
1709784300000|2024-03-07 04:05:00|37.47|35.27|37.58|35.38|37.58|35.38|37.47|35.27|0
1709784600000|2024-03-07 04:10:00|37.6|35.4|37.58|35.38|37.63|35.43|37.56|35.36|0
1709784900000|2024-03-07 04:15:00|37.56|35.36|37.49|35.29|37.56|35.36|37.48|35.28|0
1709785200000|2024-03-07 04:20:00|37.51|35.31|37.45|35.25|37.53|35.33|37.45|35.25|0
1709785500000|2024-03-07 04:25:00|37.47|35.27|37.38|35.18|37.49|35.29|37.38|35.18|0
1709785800000|2024-03-07 04:30:00|37.36|35.16|37.4|35.2|37.42|35.22|37.33|35.13|0
1709786100000|2024-03-07 04:35:00|37.42|35.22|37.42|35.22|37.48|35.28|37.4|35.2|0
1709786400000|2024-03-07 04:40:00|37.4|35.2|37.33|35.13|37.4|35.2|37.3|35.1|0
1709786700000|2024-03-07 04:45:00|37.32|35.12|37.31|35.11|37.35|35.15|37.29|35.09|0
1709787000000|2024-03-07 04:50:00|37.29|35.09|37.31|35.11|37.31|35.11|37.26|35.06|0
1709787300000|2024-03-07 04:55:00|37.3|35.1|37.33|35.13|37.33|35.13|37.28|35.08|0
1709787600000|2024-03-07 05:00:00|37.31|35.11|37.26|35.06|37.31|35.11|37.22|35.02|0
1709787900000|2024-03-07 05:05:00|37.28|35.08|37.24|35.04|37.31|35.11|37.17|34.97|0
1709788200000|2024-03-07 05:10:00|37.26|35.06|37.11|34.91|37.26|35.06|37.11|34.91|0
1709788500000|2024-03-07 05:15:00|37.12|34.92|37.08|34.88|37.15|34.95|37.08|34.88|0
1709788800000|2024-03-07 05:20:00|37.11|34.91|37.1|34.9|37.13|34.93|37.02|34.82|0
1709789100000|2024-03-07 05:25:00|37.13|34.93|37.15|34.95|37.15|34.95|37.1|34.9|0
1709789400000|2024-03-07 05:30:00|37.17|34.97|37.23|35.03|37.23|35.03|37.12|34.92|0
1709789700000|2024-03-07 05:35:00|37.21|35.01|37.26|35.06|37.34|35.14|37.21|35.01|0
1709790000000|2024-03-07 05:40:00|37.28|35.08|37.25|35.05|37.28|35.08|37.19|34.99|0
1709790300000|2024-03-07 05:45:00|37.23|35.03|37.21|35.01|37.27|35.07|37.21|35.01|0
1709790600000|2024-03-07 05:50:00|37.23|35.03|37.23|35.03|37.28|35.08|37.16|34.96|0
1709790900000|2024-03-07 05:55:00|37.21|35.01|37.2|35|37.21|35.01|37.12|34.92|0
1709791200000|2024-03-07 06:00:00|37.23|35.03|37.14|34.94|37.27|35.07|37.12|34.92|0
1709791500000|2024-03-07 06:05:00|37.16|34.96|37.14|34.94|37.16|34.96|37.09|34.89|0
1709791800000|2024-03-07 06:10:00|37.16|34.96|37.18|34.98|37.29|35.09|37.16|34.96|0
1709792100000|2024-03-07 06:15:00|37.19|34.99|37.19|34.99|37.22|35.02|37.17|34.97|0
1709792400000|2024-03-07 06:20:00|37.17|34.97|37.01|34.81|37.18|34.98|37.01|34.81|0
1709792700000|2024-03-07 06:25:00|36.99|34.79|36.98|34.78|37.05|34.85|36.96|34.76|0
1709793000000|2024-03-07 06:30:00|36.96|34.76|36.96|34.76|37|34.8|36.94|34.74|0
1709793300000|2024-03-07 06:35:00|36.98|34.78|37.02|34.82|37.04|34.84|36.96|34.76|0
1709793600000|2024-03-07 06:40:00|37.01|34.81|37.15|34.95|37.17|34.97|36.98|34.78|0
1709793900000|2024-03-07 06:45:00|37.17|34.97|37.21|35.01|37.26|35.06|37.15|34.95|0
1709794200000|2024-03-07 06:50:00|37.24|35.04|37.52|35.32|37.52|35.32|37.21|35.01|0
1709794500000|2024-03-07 06:55:00|37.5|35.3|37.5|35.3|37.56|35.36|37.39|35.19|0
1709794800000|2024-03-07 07:00:00|37.52|35.32|37.63|35.43|37.65|35.45|37.42|35.22|0
1709795100000|2024-03-07 07:05:00|37.64|35.44|37.67|35.47|37.69|35.49|37.58|35.38|0
1709795400000|2024-03-07 07:10:00|37.69|35.49|37.71|35.51|37.76|35.56|37.65|35.45|0
1709795700000|2024-03-07 07:15:00|37.74|35.54|37.78|35.58|37.87|35.67|37.74|35.54|0
1709796000000|2024-03-07 07:20:00|37.8|35.6|37.78|35.58|37.87|35.67|37.78|35.58|0
1709796300000|2024-03-07 07:25:00|37.81|35.61|37.93|35.73|37.93|35.73|37.8|35.6|0
1709796600000|2024-03-07 07:30:00|37.91|35.71|37.84|35.64|37.92|35.72|37.8|35.6|0
1709796900000|2024-03-07 07:35:00|37.82|35.62|37.84|35.64|37.98|35.78|37.73|35.53|0
1709797200000|2024-03-07 07:40:00|37.85|35.65|37.47|35.27|37.86|35.66|37.45|35.25|0
1709797500000|2024-03-07 07:45:00|37.51|35.31|37.47|35.27|37.51|35.31|37.47|35.27|0
1709797800000|2024-03-07 07:50:00|37.46|35.26|37.4|35.2|37.47|35.27|37.36|35.16|0
1709798100000|2024-03-07 07:55:00|37.38|35.18|37.64|35.44|37.64|35.44|37.36|35.16|0
1709798400000|2024-03-07 08:00:00|37.67|35.47|37.42|35.22|37.67|35.47|37.39|35.19|0
1709798700000|2024-03-07 08:05:00|37.4|35.2|37.6|35.4|37.62|35.42|37.25|35.05|0
1709799000000|2024-03-07 08:10:00|37.64|35.44|37.84|35.64|38.2|36|37.64|35.44|0
1709799300000|2024-03-07 08:15:00|37.8|35.6|37.71|35.51|37.83|35.63|37.55|35.35|0
1709799600000|2024-03-07 08:20:00|37.68|35.48|37.37|35.17|37.71|35.51|37.33|35.13|0
1709799900000|2024-03-07 08:25:00|37.36|35.16|37.59|35.39|37.61|35.41|37.24|35.04|0
1709800200000|2024-03-07 08:30:00|37.56|35.36|37.57|35.37|37.61|35.41|37.52|35.32|0
1709800500000|2024-03-07 08:35:00|37.59|35.39|37.5|35.3|37.6|35.4|37.39|35.19|0
1709800800000|2024-03-07 08:40:00|37.47|35.27|37.52|35.32|37.63|35.43|37.47|35.27|0
1709801100000|2024-03-07 08:45:00|37.54|35.34|37.48|35.28|37.56|35.36|37.43|35.23|0
1709801400000|2024-03-07 08:50:00|37.49|35.29|37.49|35.29|37.56|35.36|37.45|35.25|0
1709801700000|2024-03-07 08:55:00|37.47|35.27|37.43|35.23|37.62|35.42|37.43|35.23|0
1709802000000|2024-03-07 09:00:00|37.45|35.25|37.18|34.98|37.54|35.34|37.12|34.92|0
1709802300000|2024-03-07 09:05:00|37.16|34.96|37.19|34.99|37.2|35|37.12|34.92|0
1709802600000|2024-03-07 09:10:00|37.23|35.03|37.14|34.94|37.25|35.05|37.05|34.85|0
1709802900000|2024-03-07 09:15:00|37.09|34.89|36.94|34.74|37.09|34.89|36.85|34.65|0
1709803200000|2024-03-07 09:20:00|36.92|34.72|36.71|34.51|36.92|34.72|36.64|34.44|0
1709803500000|2024-03-07 09:25:00|36.7|34.5|36.44|34.24|36.72|34.52|36.4|34.2|0
1709803800000|2024-03-07 09:30:00|36.42|34.22|36.53|34.33|36.55|34.35|36.36|34.16|0
1709804100000|2024-03-07 09:35:00|36.54|34.34|36.42|34.22|36.55|34.35|36.35|34.15|0
1709804400000|2024-03-07 09:40:00|36.44|34.24|36.35|34.15|36.46|34.26|36.33|34.13|0
1709804700000|2024-03-07 09:45:00|36.4|34.2|36.5|34.3|36.5|34.3|36.35|34.15|0
1709805000000|2024-03-07 09:50:00|36.48|34.28|36.35|34.15|36.48|34.28|36.24|34.04|0
1709805300000|2024-03-07 09:55:00|36.37|34.17|36.3|34.1|36.37|34.17|36.29|34.09|0
1709805600000|2024-03-07 10:00:00|36.26|34.06|36.16|33.96|36.26|34.06|36.11|33.91|0
1709805900000|2024-03-07 10:05:00|36.13|33.93|36.05|33.85|36.16|33.96|35.99|33.79|0
1709806200000|2024-03-07 10:10:00|36.06|33.86|35.86|33.66|36.07|33.87|35.82|33.62|0
1709806500000|2024-03-07 10:15:00|35.84|33.64|35.77|33.57|35.94|33.74|35.75|33.55|0
1709806800000|2024-03-07 10:20:00|35.79|33.59|36.26|34.06|37.06|34.86|35.73|33.53|0
1709807100000|2024-03-07 10:25:00|36.3|34.1|36.28|34.08|36.41|34.21|36.28|34.08|0
1709807400000|2024-03-07 10:30:00|36.27|34.07|36.28|34.08|36.3|34.1|36.19|33.99|0
1709807700000|2024-03-07 10:35:00|36.24|34.04|36.15|33.95|36.26|34.06|36.15|33.95|0
1709808000000|2024-03-07 10:40:00|36.18|33.98|35.98|33.78|36.19|33.99|35.96|33.76|0
1709808300000|2024-03-07 10:45:00|35.96|33.76|35.97|33.77|36|33.8|35.81|33.61|0
1709808600000|2024-03-07 10:50:00|35.94|33.74|35.91|33.71|36|33.8|35.88|33.68|0
1709808900000|2024-03-07 10:55:00|35.89|33.69|35.83|33.63|35.91|33.71|35.81|33.61|0
1709809200000|2024-03-07 11:00:00|35.82|33.62|35.83|33.63|35.93|33.73|35.81|33.61|0
1709809500000|2024-03-07 11:05:00|35.82|33.62|35.81|33.61|35.87|33.67|35.76|33.56|0
1709809800000|2024-03-07 11:10:00|35.78|33.58|35.89|33.69|35.91|33.71|35.76|33.56|0
1709810100000|2024-03-07 11:15:00|35.91|33.71|36.11|33.91|36.12|33.92|35.89|33.69|0
1709810400000|2024-03-07 11:20:00|36.1|33.9|36.1|33.9|36.14|33.94|36.06|33.86|0
1709810700000|2024-03-07 11:25:00|36.09|33.89|36.12|33.92|36.14|33.94|36.01|33.81|0
1709811000000|2024-03-07 11:30:00|36.1|33.9|36.05|33.85|36.14|33.94|35.99|33.79|0
1709811300000|2024-03-07 11:35:00|36.07|33.87|35.93|33.73|36.1|33.9|35.9|33.7|0
1709811600000|2024-03-07 11:40:00|35.9|33.7|35.86|33.66|35.9|33.7|35.82|33.62|0
1709811900000|2024-03-07 11:45:00|35.84|33.64|35.82|33.62|35.9|33.7|35.78|33.58|0
1709812200000|2024-03-07 11:50:00|35.84|33.64|35.92|33.72|35.96|33.76|35.8|33.6|0
1709812500000|2024-03-07 11:55:00|35.94|33.74|35.96|33.76|36.03|33.83|35.92|33.72|0
1709812800000|2024-03-07 12:00:00|35.95|33.75|35.89|33.69|35.98|33.78|35.79|33.59|0
1709813100000|2024-03-07 12:05:00|35.9|33.7|35.93|33.73|35.94|33.74|35.83|33.63|0
1709813400000|2024-03-07 12:10:00|35.94|33.74|35.77|33.57|35.98|33.78|35.75|33.55|0
1709813700000|2024-03-07 12:15:00|35.79|33.59|35.79|33.59|35.85|33.65|35.77|33.57|0
1709814000000|2024-03-07 12:20:00|35.81|33.61|35.47|33.27|35.81|33.61|35.44|33.24|0
1709814300000|2024-03-07 12:25:00|35.5|33.3|35.58|33.38|35.64|33.44|35.5|33.3|0
1709814600000|2024-03-07 12:30:00|35.56|33.36|35.62|33.42|35.72|33.52|35.54|33.34|0
1709814900000|2024-03-07 12:35:00|35.64|33.44|35.6|33.4|35.7|33.5|35.58|33.38|0
1709815200000|2024-03-07 12:40:00|35.62|33.42|35.7|33.5|35.81|33.61|35.6|33.4|0
1709815500000|2024-03-07 12:45:00|35.71|33.51|35.62|33.42|35.74|33.54|35.59|33.39|0
1709815800000|2024-03-07 12:50:00|35.64|33.44|35.8|33.6|35.8|33.6|35.61|33.41|0
1709816100000|2024-03-07 12:55:00|35.82|33.62|35.78|33.58|36.16|33.96|35.76|33.56|0
1709816400000|2024-03-07 13:00:00|35.69|33.49|35.82|33.62|35.84|33.64|35.69|33.49|0
1709816700000|2024-03-07 13:05:00|35.83|33.63|35.82|33.62|36.03|33.83|35.8|33.6|0
1709817000000|2024-03-07 13:10:00|35.8|33.6|35.73|33.53|35.8|33.6|35.67|33.47|0
1709817300000|2024-03-07 13:15:00|35.69|33.49|35.21|33.01|35.69|33.49|35.21|33.01|0
1709817600000|2024-03-07 13:20:00|35.23|33.03|35.27|33.07|35.4|33.2|35.21|33.01|0
1709817900000|2024-03-07 13:25:00|35.25|33.05|35.25|33.05|35.27|33.07|35.19|32.99|0
1709818200000|2024-03-07 13:30:00|35.27|33.07|34.98|32.78|35.28|33.08|34.86|32.66|0
1709818500000|2024-03-07 13:35:00|34.96|32.76|34.98|32.78|35.06|32.86|34.84|32.64|0
1709818800000|2024-03-07 13:40:00|35|32.8|34.75|32.55|35.16|32.96|34.75|32.55|0
1709819100000|2024-03-07 13:45:00|34.77|32.57|35|32.8|35|32.8|34.73|32.53|0
1709819400000|2024-03-07 13:50:00|34.99|32.79|35.04|32.84|35.1|32.9|34.91|32.71|0
1709819700000|2024-03-07 13:55:00|35.05|32.85|35|32.8|35.05|32.85|34.89|32.69|0
1709820000000|2024-03-07 14:00:00|34.95|32.75|35.04|32.84|35.12|32.92|34.93|32.73|0
1709820300000|2024-03-07 14:05:00|35.01|32.81|34.91|32.71|35.04|32.84|34.87|32.67|0
1709820600000|2024-03-07 14:10:00|34.93|32.73|34.79|32.59|35.03|32.83|34.77|32.57|0
1709820900000|2024-03-07 14:15:00|34.8|32.6|34.42|32.22|34.81|32.61|34.4|32.2|0
1709821200000|2024-03-07 14:20:00|34.4|32.2|34.54|32.34|34.56|32.36|34.34|32.14|0
1709821500000|2024-03-07 14:25:00|34.55|32.35|34.15|31.95|34.66|32.46|34.11|31.91|0
1709821800000|2024-03-07 14:30:00|34.17|31.97|34.17|31.97|34.5|32.3|34.07|31.87|0
1709822100000|2024-03-07 14:35:00|34.11|31.91|34.82|32.62|35.39|33.19|33.79|31.59|0
1709822400000|2024-03-07 14:40:00|34.8|32.6|35.44|33.24|35.44|33.24|34.8|32.6|0
1709822700000|2024-03-07 14:45:00|35.42|33.22|35.42|33.22|35.89|33.69|35.4|33.2|0
1709823000000|2024-03-07 14:50:00|35.44|33.24|35.15|32.95|35.54|33.34|35.03|32.83|0
1709823300000|2024-03-07 14:55:00|35.13|32.93|34.9|32.7|35.17|32.97|34.76|32.56|0
1709823600000|2024-03-07 15:00:00|34.88|32.68|34.98|32.78|35.17|32.97|34.86|32.66|0
1709823900000|2024-03-07 15:05:00|35.01|32.81|35|32.8|35.19|32.99|34.86|32.66|0
1709824200000|2024-03-07 15:10:00|35.02|32.82|34.68|32.48|35.02|32.82|34.56|32.36|0
1709824500000|2024-03-07 15:15:00|34.66|32.46|34.6|32.4|34.68|32.48|34.42|32.22|0
1709824800000|2024-03-07 15:20:00|34.56|32.36|34.48|32.28|34.66|32.46|34.45|32.25|0
1709825100000|2024-03-07 15:25:00|34.47|32.27|34.42|32.22|34.8|32.6|34.42|32.22|0
1709825400000|2024-03-07 15:30:00|34.34|32.14|34.46|32.26|34.66|32.46|34.34|32.14|0
1709825700000|2024-03-07 15:35:00|34.48|32.28|34.62|32.42|34.85|32.65|34.48|32.28|0
1709826000000|2024-03-07 15:40:00|34.6|32.4|34.3|32.1|34.62|32.42|34.22|32.02|0
1709826300000|2024-03-07 15:45:00|34.28|32.08|34.83|32.63|34.89|32.69|34.14|31.94|0
1709826600000|2024-03-07 15:50:00|34.85|32.65|35.19|32.99|35.21|33.01|34.83|32.63|0
1709826900000|2024-03-07 15:55:00|35.21|33.01|34.58|32.38|35.32|33.12|34.48|32.28|0
1709827200000|2024-03-07 16:00:00|34.6|32.4|34.66|32.46|34.84|32.64|34.6|32.4|0
1709827500000|2024-03-07 16:05:00|34.64|32.44|34.66|32.46|34.73|32.53|34.54|32.34|0
1709827800000|2024-03-07 16:10:00|34.62|32.42|34.76|32.56|34.86|32.66|34.6|32.4|0
1709828100000|2024-03-07 16:15:00|34.78|32.58|34.78|32.58|34.92|32.72|34.7|32.5|0
1709828400000|2024-03-07 16:20:00|34.76|32.56|34.52|32.32|34.84|32.64|34.5|32.3|0
1709828700000|2024-03-07 16:25:00|34.54|32.34|34.54|32.34|34.7|32.5|34.44|32.24|0
1709829000000|2024-03-07 16:30:00|34.56|32.36|34.82|32.62|34.94|32.74|34.56|32.36|0
1709829300000|2024-03-07 16:35:00|34.84|32.64|34.69|32.49|35.06|32.86|34.65|32.45|0
1709829600000|2024-03-07 16:40:00|34.67|32.47|34.67|32.47|34.73|32.53|34.57|32.37|0
1709829900000|2024-03-07 16:45:00|34.65|32.45|34.77|32.57|34.87|32.67|34.61|32.41|0
1709830200000|2024-03-07 16:50:00|34.75|32.55|34.59|32.39|34.75|32.55|34.59|32.39|0
1709830500000|2024-03-07 16:55:00|34.58|32.38|34.37|32.17|34.59|32.39|34.29|32.09|0
1709830800000|2024-03-07 17:00:00|34.35|32.15|34.41|32.21|34.59|32.39|34.31|32.11|0
1709831100000|2024-03-07 17:05:00|34.39|32.19|34.41|32.21|34.59|32.39|34.37|32.17|0
1709831400000|2024-03-07 17:10:00|34.43|32.23|34.42|32.22|34.45|32.25|34.23|32.03|0
1709831700000|2024-03-07 17:15:00|34.4|32.2|34.18|31.98|34.4|32.2|34.15|31.95|0
1709832000000|2024-03-07 17:20:00|34.2|32|34.26|32.06|34.44|32.24|34.11|31.91|0
1709832300000|2024-03-07 17:25:00|34.28|32.08|34.5|32.3|34.5|32.3|34.2|32|0
1709832600000|2024-03-07 17:30:00|34.48|32.28|34.52|32.32|34.7|32.5|34.46|32.26|0
1709832900000|2024-03-07 17:35:00|34.54|32.34|34.42|32.22|34.58|32.38|34.34|32.14|0
1709833200000|2024-03-07 17:40:00|34.46|32.26|34.54|32.34|34.84|32.64|34.44|32.24|0
1709833500000|2024-03-07 17:45:00|34.56|32.36|34.56|32.36|34.6|32.4|34.38|32.18|0
1709833800000|2024-03-07 17:50:00|34.58|32.38|34.44|32.24|34.64|32.44|34.34|32.14|0
1709834100000|2024-03-07 17:55:00|34.46|32.26|34.43|32.23|34.64|32.44|34.39|32.19|0
1709834400000|2024-03-07 18:00:00|34.41|32.21|34.45|32.25|34.45|32.25|34.35|32.15|0
1709834700000|2024-03-07 18:05:00|34.43|32.23|34.29|32.09|34.63|32.43|34.25|32.05|0
1709835000000|2024-03-07 18:10:00|34.27|32.07|34.35|32.15|34.41|32.21|34.11|31.91|0
1709835300000|2024-03-07 18:15:00|34.37|32.17|34.19|31.99|34.37|32.17|34.13|31.93|0
1709835600000|2024-03-07 18:20:00|34.21|32.01|34.2|32|34.35|32.15|34.15|31.95|0
1709835900000|2024-03-07 18:25:00|34.19|31.99|34.08|31.88|34.27|32.07|34.07|31.87|0
1709836200000|2024-03-07 18:30:00|34.07|31.87|33.92|31.72|34.19|31.99|33.91|31.71|0
1709836500000|2024-03-07 18:35:00|33.93|31.73|33.93|31.73|34.01|31.81|33.87|31.67|0
1709836800000|2024-03-07 18:40:00|33.91|31.71|33.81|31.61|34.11|31.91|33.79|31.59|0
1709837100000|2024-03-07 18:45:00|33.79|31.59|33.63|31.43|33.85|31.65|33.61|31.41|0
1709837400000|2024-03-07 18:50:00|33.61|31.41|34.37|32.17|34.45|32.25|33.44|31.24|0
1709837700000|2024-03-07 18:55:00|34.33|32.13|34.37|32.17|34.41|32.21|34.23|32.03|0
1709838000000|2024-03-07 19:00:00|34.35|32.15|34.29|32.09|34.63|32.43|34.25|32.05|0
1709838300000|2024-03-07 19:05:00|34.27|32.07|34.55|32.35|34.61|32.41|34.27|32.07|0
1709838600000|2024-03-07 19:10:00|34.53|32.33|34.45|32.25|34.53|32.33|34.37|32.17|0
1709838900000|2024-03-07 19:15:00|34.43|32.23|34.46|32.26|34.64|32.44|34.33|32.13|0
1709839200000|2024-03-07 19:20:00|34.45|32.25|34.72|32.52|34.74|32.54|34.44|32.24|0
1709839500000|2024-03-07 19:25:00|34.7|32.5|34.76|32.56|34.84|32.64|34.68|32.48|0
1709839800000|2024-03-07 19:30:00|34.74|32.54|34.74|32.54|34.82|32.62|34.68|32.48|0
1709840100000|2024-03-07 19:35:00|34.76|32.56|34.74|32.54|34.82|32.62|34.73|32.53|0
1709840400000|2024-03-07 19:40:00|34.68|32.48|34.8|32.6|34.84|32.64|34.66|32.46|0
1709840700000|2024-03-07 19:45:00|34.82|32.62|34.72|32.52|34.86|32.66|34.66|32.46|0
1709841000000|2024-03-07 19:50:00|34.74|32.54|34.66|32.46|34.76|32.56|34.66|32.46|0
1709841300000|2024-03-07 19:55:00|34.68|32.48|34.98|32.78|35.12|32.92|34.62|32.42|0
1709841600000|2024-03-07 20:00:00|35.04|32.84|35.62|32.54|35.96|33.47|35.04|32.54|0
1709841900000|2024-03-07 20:05:00|35.64|32.56|35.19|32.11|35.68|32.6|34.99|31.91|0
1709842200000|2024-03-07 20:10:00|35.21|32.13|34.91|31.83|35.27|32.19|34.89|31.81|0
1709842500000|2024-03-07 20:15:00|34.93|31.85|34.79|32.15|35.13|32.23|34.77|31.81|0
1709842800000|2024-03-07 20:20:00|34.77|32.13|34.63|32.43|34.91|32.55|34.55|32.13|0
1709843100000|2024-03-07 20:25:00|34.65|32.45|34.65|32.45|34.69|32.49|34.53|32.33|0
1709843400000|2024-03-07 20:30:00|34.67|32.47|34.31|32.11|34.67|32.47|34.31|32.11|0
1709843700000|2024-03-07 20:35:00|34.33|32.13|33.88|31.68|34.39|32.19|33.87|31.67|0
1709844000000|2024-03-07 20:40:00|33.9|31.7|33.67|31.47|33.9|31.7|33.65|31.45|0
1709844300000|2024-03-07 20:45:00|33.69|31.49|34|31.8|34.02|31.82|33.67|31.47|0
1709844600000|2024-03-07 20:50:00|33.96|31.76|33.62|31.42|34.14|31.94|33.62|31.42|0
1709844900000|2024-03-07 20:55:00|33.53|31.33|33.88|31.68|34.1|31.9|33.47|31.27|0
1709845200000|2024-03-07 21:00:00|34.08|31.88|34.31|32.11|34.35|32.15|34.08|31.88|0
1709845500000|2024-03-07 21:05:00|34.35|32.15|34.39|32.19|34.45|32.25|34.25|32.05|0
1709845800000|2024-03-07 21:10:00|34.37|32.17|34.43|32.23|34.43|32.23|34.35|32.15|0
1709846100000|2024-03-07 21:15:00|34.61|32.21|34.95|32.55|35.42|33.02|34.53|32.13|0
1709846400000|2024-03-07 21:20:00|34.93|32.53|35.05|32.65|35.13|32.73|34.79|32.39|0
1709846700000|2024-03-07 21:25:00|35.09|32.69|34.75|32.35|35.21|32.81|34.71|32.31|0
1709847000000|2024-03-07 21:30:00|34.73|32.33|34.77|32.37|34.79|32.39|34.65|32.25|0
1709847300000|2024-03-07 21:35:00|34.75|32.35|34.53|32.13|34.85|32.45|34.49|32.09|0
1709847600000|2024-03-07 21:40:00|34.54|32.14|34.54|32.14|34.58|32.18|34.42|32.02|0
1709847900000|2024-03-07 21:45:00|34.6|32.2|34.51|32.11|34.6|32.2|34.44|32.04|0
1709848200000|2024-03-07 21:50:00|34.5|32.1|34.34|31.94|34.5|32.1|34.3|31.9|0
1709848500000|2024-03-07 21:55:00|34.36|31.96|34.39|31.99|34.44|32.04|34.28|31.88|0
1709848800000|2024-03-07 22:00:00|34.35|31.95|34.37|31.97|34.38|31.98|34.34|31.94|0
1709849100000|2024-03-07 22:05:00|34.36|31.96|34.38|31.98|34.38|31.98|34.36|31.96|0
1709849400000|2024-03-07 22:10:00|34.39|31.99|34.37|31.97|34.39|31.99|34.37|31.97|0
1709849700000|2024-03-07 22:15:00|34.36|31.96|34.35|31.95|34.36|31.96|34.32|31.92|0
1709850000000|2024-03-07 22:20:00|34.34|31.94|34.33|31.93|34.35|31.95|34.31|31.91|0
1709850300000|2024-03-07 22:25:00|34.32|31.92|34.38|31.98|34.38|31.98|34.32|31.92|0
1709850600000|2024-03-07 22:30:00|34.35|31.95|34.33|31.93|34.36|31.96|34.3|31.9|0
1709850900000|2024-03-07 22:35:00|34.32|31.92|34.27|31.87|34.35|31.95|34.27|31.87|0
1709851200000|2024-03-07 22:40:00|34.26|31.86|34.24|31.84|34.26|31.86|34.23|31.83|0
1709851500000|2024-03-07 22:45:00|34.23|31.83|34.24|31.84|34.24|31.84|34.23|31.83|0
1709851800000|2024-03-07 22:50:00|34.25|31.85|34.24|31.84|34.25|31.85|34.23|31.83|0
1709852100000|2024-03-07 22:55:00|34.28|31.88|34.26|31.86|34.28|31.88|34.22|31.82|0
1709852400000|2024-03-07 23:00:00|34.1|31.7|34.27|31.87|34.33|31.93|33.99|31.59|0
1709852700000|2024-03-07 23:05:00|34.26|31.86|34.23|31.83|34.27|31.87|34.03|31.63|0
1709853000000|2024-03-07 23:10:00|34.21|31.81|34.15|31.75|34.21|31.81|34.09|31.69|0
1709853300000|2024-03-07 23:15:00|34.17|31.77|34.11|31.71|34.17|31.77|34.05|31.65|0
1709853600000|2024-03-07 23:20:00|34.09|31.69|34.06|31.66|34.09|31.69|33.97|31.57|0
1709853900000|2024-03-07 23:25:00|34.04|31.64|34.18|31.78|34.2|31.8|33.99|31.59|0
1709854200000|2024-03-07 23:30:00|34.2|31.8|34.19|31.79|34.21|31.81|34.16|31.76|0
1709854500000|2024-03-07 23:35:00|34.2|31.8|34.26|31.86|34.29|31.89|34.18|31.78|0
1709854800000|2024-03-07 23:40:00|34.24|31.84|34.18|31.78|34.24|31.84|34.16|31.76|0
1709855100000|2024-03-07 23:45:00|34.16|31.76|34.14|31.74|34.2|31.8|34.14|31.74|0
1709855400000|2024-03-07 23:50:00|34.18|31.78|34.24|31.84|34.26|31.86|34.16|31.76|0
1709855700000|2024-03-07 23:55:00|34.22|31.82|34.16|31.76|34.3|31.9|34.16|31.76|0
1709769600000|2024-03-07 00:00:00|36.35|33.95|36.17|33.77|36.36|33.96|36.17|33.77|0
1709769900000|2024-03-07 00:05:00|36.16|33.76|36.21|33.81|36.26|33.86|36.15|33.75|0
1709770200000|2024-03-07 00:10:00|36.22|33.82|36.34|33.94|36.34|33.94|36.22|33.82|0
1709770500000|2024-03-07 00:15:00|36.35|33.95|36.41|34.01|36.42|34.02|36.32|33.92|0
1709770800000|2024-03-07 00:20:00|36.4|34|36.62|34.22|36.62|34.22|36.4|34|0
1709771100000|2024-03-07 00:25:00|36.66|34.26|36.7|34.3|36.72|34.32|36.59|34.19|0
1709771400000|2024-03-07 00:30:00|36.72|34.32|36.74|34.34|36.88|34.48|36.72|34.32|0
1709771700000|2024-03-07 00:35:00|36.72|34.32|36.76|34.36|36.8|34.4|36.7|34.3|0
1709772000000|2024-03-07 00:40:00|36.74|34.34|36.87|34.47|36.89|34.49|36.74|34.34|0
1709772300000|2024-03-07 00:45:00|36.91|34.51|36.96|34.56|37.02|34.62|36.81|34.41|0
1709772600000|2024-03-07 00:50:00|36.98|34.58|36.8|34.4|36.98|34.58|36.76|34.36|0
1709772900000|2024-03-07 00:55:00|36.78|34.38|36.78|34.38|36.85|34.45|36.76|34.36|0
1709773200000|2024-03-07 01:00:00|36.8|34.4|37.19|34.79|37.21|34.81|36.8|34.4|0
1709773500000|2024-03-07 01:05:00|37.28|34.88|37.21|34.81|37.5|35.1|37.16|34.76|0
1709773800000|2024-03-07 01:10:00|37.28|34.88|36.97|34.57|37.32|34.92|36.97|34.57|0
1709774100000|2024-03-07 01:15:00|36.87|34.67|36.68|34.48|36.89|34.69|36.68|34.48|0
1709774400000|2024-03-07 01:20:00|36.7|34.5|36.74|34.54|36.78|34.58|36.66|34.46|0
1709774700000|2024-03-07 01:25:00|36.72|34.52|36.69|34.49|36.72|34.52|36.63|34.43|0
1709775000000|2024-03-07 01:30:00|36.67|34.47|36.72|34.52|36.75|34.55|36.61|34.41|0
1709775300000|2024-03-07 01:35:00|36.74|34.54|36.91|34.71|37.04|34.84|36.74|34.54|0
1709775600000|2024-03-07 01:40:00|36.93|34.73|37.42|35.22|37.54|35.34|36.91|34.71|0
1709775900000|2024-03-07 01:45:00|37.43|35.23|37.54|35.34|37.57|35.37|37.4|35.2|0
1709776200000|2024-03-07 01:50:00|37.53|35.33|37.71|35.51|37.72|35.52|37.42|35.22|0
1709776500000|2024-03-07 01:55:00|37.75|35.55|37.86|35.66|37.88|35.68|37.66|35.46|0
1709776800000|2024-03-07 02:00:00|37.83|35.63|37.74|35.54|37.83|35.63|37.66|35.46|0
1709777100000|2024-03-07 02:05:00|37.72|35.52|37.85|35.65|37.85|35.65|37.7|35.5|0
1709777400000|2024-03-07 02:10:00|37.88|35.68|37.85|35.65|37.99|35.79|37.74|35.54|0
1709777700000|2024-03-07 02:15:00|37.81|35.61|37.8|35.6|37.85|35.65|37.74|35.54|0
1709778000000|2024-03-07 02:20:00|37.78|35.58|38.16|35.96|38.18|35.98|37.78|35.58|0
1709778300000|2024-03-07 02:25:00|38.18|35.98|38.09|35.89|38.18|35.98|37.98|35.78|0
1709778600000|2024-03-07 02:30:00|38.08|35.88|38.07|35.87|38.09|35.89|37.98|35.78|0
1709778900000|2024-03-07 02:35:00|38.06|35.86|38.04|35.84|38.09|35.89|37.96|35.76|0
1709779200000|2024-03-07 02:40:00|38.02|35.82|38|35.8|38.05|35.85|37.96|35.76|0
1709779500000|2024-03-07 02:45:00|37.98|35.78|37.93|35.73|38|35.8|37.89|35.69|0
1709779800000|2024-03-07 02:50:00|37.91|35.71|37.91|35.71|37.93|35.73|37.84|35.64|0
1709780100000|2024-03-07 02:55:00|37.89|35.69|37.86|35.66|37.93|35.73|37.85|35.65|0
1709780400000|2024-03-07 03:00:00|37.84|35.64|37.91|35.71|37.94|35.74|37.8|35.6|0
1709780700000|2024-03-07 03:05:00|37.88|35.68|37.91|35.71|37.93|35.73|37.82|35.62|0
1709781000000|2024-03-07 03:10:00|37.88|35.68|37.75|35.55|37.88|35.68|37.75|35.55|0
1709781300000|2024-03-07 03:15:00|37.77|35.57|37.75|35.55|37.79|35.59|37.7|35.5|0
1709781600000|2024-03-07 03:20:00|37.77|35.57|37.92|35.72|37.95|35.75|37.77|35.57|0
1709781900000|2024-03-07 03:25:00|37.91|35.71|37.86|35.66|37.91|35.71|37.82|35.62|0
1709782200000|2024-03-07 03:30:00|37.81|35.61|37.77|35.57|37.83|35.63|37.74|35.54|0
1709782500000|2024-03-07 03:35:00|37.79|35.59|37.77|35.57|37.86|35.66|37.77|35.57|0
1709782800000|2024-03-07 03:40:00|37.74|35.54|37.63|35.43|37.75|35.55|37.61|35.41|0
1709783100000|2024-03-07 03:45:00|37.65|35.45|37.63|35.43|37.72|35.52|37.63|35.43|0
1709783400000|2024-03-07 03:50:00|37.61|35.41|37.52|35.32|37.61|35.41|37.48|35.28|0
1709783700000|2024-03-07 03:55:00|37.5|35.3|37.41|35.21|37.52|35.32|37.36|35.16|0
1709784000000|2024-03-07 04:00:00|37.38|35.18|37.45|35.25|37.47|35.27|37.32|35.12|0
1709784300000|2024-03-07 04:05:00|37.47|35.27|37.58|35.38|37.58|35.38|37.47|35.27|0
1709784600000|2024-03-07 04:10:00|37.6|35.4|37.58|35.38|37.63|35.43|37.56|35.36|0
1709784900000|2024-03-07 04:15:00|37.56|35.36|37.49|35.29|37.56|35.36|37.48|35.28|0
1709785200000|2024-03-07 04:20:00|37.51|35.31|37.45|35.25|37.53|35.33|37.45|35.25|0
1709785500000|2024-03-07 04:25:00|37.47|35.27|37.38|35.18|37.49|35.29|37.38|35.18|0
1709785800000|2024-03-07 04:30:00|37.36|35.16|37.4|35.2|37.42|35.22|37.33|35.13|0
1709786100000|2024-03-07 04:35:00|37.42|35.22|37.42|35.22|37.48|35.28|37.4|35.2|0
1709786400000|2024-03-07 04:40:00|37.4|35.2|37.33|35.13|37.4|35.2|37.3|35.1|0
1709786700000|2024-03-07 04:45:00|37.32|35.12|37.31|35.11|37.35|35.15|37.29|35.09|0
1709787000000|2024-03-07 04:50:00|37.29|35.09|37.31|35.11|37.31|35.11|37.26|35.06|0
1709787300000|2024-03-07 04:55:00|37.3|35.1|37.33|35.13|37.33|35.13|37.28|35.08|0
1709787600000|2024-03-07 05:00:00|37.31|35.11|37.26|35.06|37.31|35.11|37.22|35.02|0
1709787900000|2024-03-07 05:05:00|37.28|35.08|37.24|35.04|37.31|35.11|37.17|34.97|0
1709788200000|2024-03-07 05:10:00|37.26|35.06|37.11|34.91|37.26|35.06|37.11|34.91|0
1709788500000|2024-03-07 05:15:00|37.12|34.92|37.08|34.88|37.15|34.95|37.08|34.88|0
1709788800000|2024-03-07 05:20:00|37.11|34.91|37.1|34.9|37.13|34.93|37.02|34.82|0
1709789100000|2024-03-07 05:25:00|37.13|34.93|37.15|34.95|37.15|34.95|37.1|34.9|0
1709789400000|2024-03-07 05:30:00|37.17|34.97|37.23|35.03|37.23|35.03|37.12|34.92|0
1709789700000|2024-03-07 05:35:00|37.21|35.01|37.26|35.06|37.34|35.14|37.21|35.01|0
1709790000000|2024-03-07 05:40:00|37.28|35.08|37.25|35.05|37.28|35.08|37.19|34.99|0
1709790300000|2024-03-07 05:45:00|37.23|35.03|37.21|35.01|37.27|35.07|37.21|35.01|0
1709790600000|2024-03-07 05:50:00|37.23|35.03|37.23|35.03|37.28|35.08|37.16|34.96|0
1709790900000|2024-03-07 05:55:00|37.21|35.01|37.2|35|37.21|35.01|37.12|34.92|0
1709791200000|2024-03-07 06:00:00|37.23|35.03|37.14|34.94|37.27|35.07|37.12|34.92|0
1709791500000|2024-03-07 06:05:00|37.16|34.96|37.14|34.94|37.16|34.96|37.09|34.89|0
1709791800000|2024-03-07 06:10:00|37.16|34.96|37.18|34.98|37.29|35.09|37.16|34.96|0
1709792100000|2024-03-07 06:15:00|37.19|34.99|37.19|34.99|37.22|35.02|37.17|34.97|0
1709792400000|2024-03-07 06:20:00|37.17|34.97|37.01|34.81|37.18|34.98|37.01|34.81|0
1709792700000|2024-03-07 06:25:00|36.99|34.79|36.98|34.78|37.05|34.85|36.96|34.76|0
1709793000000|2024-03-07 06:30:00|36.96|34.76|36.96|34.76|37|34.8|36.94|34.74|0
1709793300000|2024-03-07 06:35:00|36.98|34.78|37.02|34.82|37.04|34.84|36.96|34.76|0
1709793600000|2024-03-07 06:40:00|37.01|34.81|37.15|34.95|37.17|34.97|36.98|34.78|0
1709793900000|2024-03-07 06:45:00|37.17|34.97|37.21|35.01|37.26|35.06|37.15|34.95|0
1709794200000|2024-03-07 06:50:00|37.24|35.04|37.52|35.32|37.52|35.32|37.21|35.01|0
1709794500000|2024-03-07 06:55:00|37.5|35.3|37.5|35.3|37.56|35.36|37.39|35.19|0
1709794800000|2024-03-07 07:00:00|37.52|35.32|37.63|35.43|37.65|35.45|37.42|35.22|0
1709795100000|2024-03-07 07:05:00|37.64|35.44|37.67|35.47|37.69|35.49|37.58|35.38|0
1709795400000|2024-03-07 07:10:00|37.69|35.49|37.71|35.51|37.76|35.56|37.65|35.45|0
1709795700000|2024-03-07 07:15:00|37.74|35.54|37.78|35.58|37.87|35.67|37.74|35.54|0
1709796000000|2024-03-07 07:20:00|37.8|35.6|37.78|35.58|37.87|35.67|37.78|35.58|0
1709796300000|2024-03-07 07:25:00|37.81|35.61|37.93|35.73|37.93|35.73|37.8|35.6|0
1709796600000|2024-03-07 07:30:00|37.91|35.71|37.84|35.64|37.92|35.72|37.8|35.6|0
1709796900000|2024-03-07 07:35:00|37.82|35.62|37.84|35.64|37.98|35.78|37.73|35.53|0
1709797200000|2024-03-07 07:40:00|37.85|35.65|37.47|35.27|37.86|35.66|37.45|35.25|0
1709797500000|2024-03-07 07:45:00|37.51|35.31|37.47|35.27|37.51|35.31|37.47|35.27|0
1709797800000|2024-03-07 07:50:00|37.46|35.26|37.4|35.2|37.47|35.27|37.36|35.16|0
1709798100000|2024-03-07 07:55:00|37.38|35.18|37.64|35.44|37.64|35.44|37.36|35.16|0
1709798400000|2024-03-07 08:00:00|37.67|35.47|37.42|35.22|37.67|35.47|37.39|35.19|0
1709798700000|2024-03-07 08:05:00|37.4|35.2|37.6|35.4|37.62|35.42|37.25|35.05|0
1709799000000|2024-03-07 08:10:00|37.64|35.44|37.84|35.64|38.2|36|37.64|35.44|0
1709799300000|2024-03-07 08:15:00|37.8|35.6|37.71|35.51|37.83|35.63|37.55|35.35|0
1709799600000|2024-03-07 08:20:00|37.68|35.48|37.37|35.17|37.71|35.51|37.33|35.13|0
1709799900000|2024-03-07 08:25:00|37.36|35.16|37.59|35.39|37.61|35.41|37.24|35.04|0
1709800200000|2024-03-07 08:30:00|37.56|35.36|37.57|35.37|37.61|35.41|37.52|35.32|0
1709800500000|2024-03-07 08:35:00|37.59|35.39|37.5|35.3|37.6|35.4|37.39|35.19|0
1709800800000|2024-03-07 08:40:00|37.47|35.27|37.52|35.32|37.63|35.43|37.47|35.27|0
1709801100000|2024-03-07 08:45:00|37.54|35.34|37.48|35.28|37.56|35.36|37.43|35.23|0
1709801400000|2024-03-07 08:50:00|37.49|35.29|37.49|35.29|37.56|35.36|37.45|35.25|0
1709801700000|2024-03-07 08:55:00|37.47|35.27|37.43|35.23|37.62|35.42|37.43|35.23|0
1709802000000|2024-03-07 09:00:00|37.45|35.25|37.18|34.98|37.54|35.34|37.12|34.92|0
1709802300000|2024-03-07 09:05:00|37.16|34.96|37.19|34.99|37.2|35|37.12|34.92|0
1709802600000|2024-03-07 09:10:00|37.23|35.03|37.14|34.94|37.25|35.05|37.05|34.85|0
1709802900000|2024-03-07 09:15:00|37.09|34.89|36.94|34.74|37.09|34.89|36.85|34.65|0
1709803200000|2024-03-07 09:20:00|36.92|34.72|36.71|34.51|36.92|34.72|36.64|34.44|0
1709803500000|2024-03-07 09:25:00|36.7|34.5|36.44|34.24|36.72|34.52|36.4|34.2|0
1709803800000|2024-03-07 09:30:00|36.42|34.22|36.53|34.33|36.55|34.35|36.36|34.16|0
1709804100000|2024-03-07 09:35:00|36.54|34.34|36.42|34.22|36.55|34.35|36.35|34.15|0
1709804400000|2024-03-07 09:40:00|36.44|34.24|36.35|34.15|36.46|34.26|36.33|34.13|0
1709804700000|2024-03-07 09:45:00|36.4|34.2|36.5|34.3|36.5|34.3|36.35|34.15|0
1709805000000|2024-03-07 09:50:00|36.48|34.28|36.35|34.15|36.48|34.28|36.24|34.04|0
1709805300000|2024-03-07 09:55:00|36.37|34.17|36.3|34.1|36.37|34.17|36.29|34.09|0
1709805600000|2024-03-07 10:00:00|36.26|34.06|36.16|33.96|36.26|34.06|36.11|33.91|0
1709805900000|2024-03-07 10:05:00|36.13|33.93|36.05|33.85|36.16|33.96|35.99|33.79|0
1709806200000|2024-03-07 10:10:00|36.06|33.86|35.86|33.66|36.07|33.87|35.82|33.62|0
1709806500000|2024-03-07 10:15:00|35.84|33.64|35.77|33.57|35.94|33.74|35.75|33.55|0
1709806800000|2024-03-07 10:20:00|35.79|33.59|36.26|34.06|37.06|34.86|35.73|33.53|0
1709807100000|2024-03-07 10:25:00|36.3|34.1|36.28|34.08|36.41|34.21|36.28|34.08|0
1709807400000|2024-03-07 10:30:00|36.27|34.07|36.28|34.08|36.3|34.1|36.19|33.99|0
1709807700000|2024-03-07 10:35:00|36.24|34.04|36.15|33.95|36.26|34.06|36.15|33.95|0
1709808000000|2024-03-07 10:40:00|36.18|33.98|35.98|33.78|36.19|33.99|35.96|33.76|0
1709808300000|2024-03-07 10:45:00|35.96|33.76|35.97|33.77|36|33.8|35.81|33.61|0
1709808600000|2024-03-07 10:50:00|35.94|33.74|35.91|33.71|36|33.8|35.88|33.68|0
1709808900000|2024-03-07 10:55:00|35.89|33.69|35.83|33.63|35.91|33.71|35.81|33.61|0
1709809200000|2024-03-07 11:00:00|35.82|33.62|35.83|33.63|35.93|33.73|35.81|33.61|0
1709809500000|2024-03-07 11:05:00|35.82|33.62|35.81|33.61|35.87|33.67|35.76|33.56|0
1709809800000|2024-03-07 11:10:00|35.78|33.58|35.89|33.69|35.91|33.71|35.76|33.56|0
1709810100000|2024-03-07 11:15:00|35.91|33.71|36.11|33.91|36.12|33.92|35.89|33.69|0
1709810400000|2024-03-07 11:20:00|36.1|33.9|36.1|33.9|36.14|33.94|36.06|33.86|0
1709810700000|2024-03-07 11:25:00|36.09|33.89|36.12|33.92|36.14|33.94|36.01|33.81|0
1709811000000|2024-03-07 11:30:00|36.1|33.9|36.05|33.85|36.14|33.94|35.99|33.79|0
1709811300000|2024-03-07 11:35:00|36.07|33.87|35.93|33.73|36.1|33.9|35.9|33.7|0
1709811600000|2024-03-07 11:40:00|35.9|33.7|35.86|33.66|35.9|33.7|35.82|33.62|0
1709811900000|2024-03-07 11:45:00|35.84|33.64|35.82|33.62|35.9|33.7|35.78|33.58|0
1709812200000|2024-03-07 11:50:00|35.84|33.64|35.92|33.72|35.96|33.76|35.8|33.6|0
1709812500000|2024-03-07 11:55:00|35.94|33.74|35.96|33.76|36.03|33.83|35.92|33.72|0
1709812800000|2024-03-07 12:00:00|35.95|33.75|35.89|33.69|35.98|33.78|35.79|33.59|0
1709813100000|2024-03-07 12:05:00|35.9|33.7|35.93|33.73|35.94|33.74|35.83|33.63|0
1709813400000|2024-03-07 12:10:00|35.94|33.74|35.77|33.57|35.98|33.78|35.75|33.55|0
1709813700000|2024-03-07 12:15:00|35.79|33.59|35.79|33.59|35.85|33.65|35.77|33.57|0
1709814000000|2024-03-07 12:20:00|35.81|33.61|35.47|33.27|35.81|33.61|35.44|33.24|0
1709814300000|2024-03-07 12:25:00|35.5|33.3|35.58|33.38|35.64|33.44|35.5|33.3|0
1709814600000|2024-03-07 12:30:00|35.56|33.36|35.62|33.42|35.72|33.52|35.54|33.34|0
1709814900000|2024-03-07 12:35:00|35.64|33.44|35.6|33.4|35.7|33.5|35.58|33.38|0
1709815200000|2024-03-07 12:40:00|35.62|33.42|35.7|33.5|35.81|33.61|35.6|33.4|0
1709815500000|2024-03-07 12:45:00|35.71|33.51|35.62|33.42|35.74|33.54|35.59|33.39|0
1709815800000|2024-03-07 12:50:00|35.64|33.44|35.8|33.6|35.8|33.6|35.61|33.41|0
1709816100000|2024-03-07 12:55:00|35.82|33.62|35.78|33.58|36.16|33.96|35.76|33.56|0
1709816400000|2024-03-07 13:00:00|35.69|33.49|35.82|33.62|35.84|33.64|35.69|33.49|0
1709816700000|2024-03-07 13:05:00|35.83|33.63|35.82|33.62|36.03|33.83|35.8|33.6|0
1709817000000|2024-03-07 13:10:00|35.8|33.6|35.73|33.53|35.8|33.6|35.67|33.47|0
1709817300000|2024-03-07 13:15:00|35.69|33.49|35.21|33.01|35.69|33.49|35.21|33.01|0
1709817600000|2024-03-07 13:20:00|35.23|33.03|35.27|33.07|35.4|33.2|35.21|33.01|0
1709817900000|2024-03-07 13:25:00|35.25|33.05|35.25|33.05|35.27|33.07|35.19|32.99|0
1709818200000|2024-03-07 13:30:00|35.27|33.07|34.98|32.78|35.28|33.08|34.86|32.66|0
1709818500000|2024-03-07 13:35:00|34.96|32.76|34.98|32.78|35.06|32.86|34.84|32.64|0
1709818800000|2024-03-07 13:40:00|35|32.8|34.75|32.55|35.16|32.96|34.75|32.55|0
1709819100000|2024-03-07 13:45:00|34.77|32.57|35|32.8|35|32.8|34.73|32.53|0
1709819400000|2024-03-07 13:50:00|34.99|32.79|35.04|32.84|35.1|32.9|34.91|32.71|0
1709819700000|2024-03-07 13:55:00|35.05|32.85|35|32.8|35.05|32.85|34.89|32.69|0
1709820000000|2024-03-07 14:00:00|34.95|32.75|35.04|32.84|35.12|32.92|34.93|32.73|0
1709820300000|2024-03-07 14:05:00|35.01|32.81|34.91|32.71|35.04|32.84|34.87|32.67|0
1709820600000|2024-03-07 14:10:00|34.93|32.73|34.79|32.59|35.03|32.83|34.77|32.57|0
1709820900000|2024-03-07 14:15:00|34.8|32.6|34.42|32.22|34.81|32.61|34.4|32.2|0
1709821200000|2024-03-07 14:20:00|34.4|32.2|34.54|32.34|34.56|32.36|34.34|32.14|0
1709821500000|2024-03-07 14:25:00|34.55|32.35|34.15|31.95|34.66|32.46|34.11|31.91|0
1709821800000|2024-03-07 14:30:00|34.17|31.97|34.17|31.97|34.5|32.3|34.07|31.87|0
1709822100000|2024-03-07 14:35:00|34.11|31.91|34.82|32.62|35.39|33.19|33.79|31.59|0
1709822400000|2024-03-07 14:40:00|34.8|32.6|35.44|33.24|35.44|33.24|34.8|32.6|0
1709822700000|2024-03-07 14:45:00|35.42|33.22|35.42|33.22|35.89|33.69|35.4|33.2|0
1709823000000|2024-03-07 14:50:00|35.44|33.24|35.15|32.95|35.54|33.34|35.03|32.83|0
1709823300000|2024-03-07 14:55:00|35.13|32.93|34.9|32.7|35.17|32.97|34.76|32.56|0
1709823600000|2024-03-07 15:00:00|34.88|32.68|34.98|32.78|35.17|32.97|34.86|32.66|0
1709823900000|2024-03-07 15:05:00|35.01|32.81|35|32.8|35.19|32.99|34.86|32.66|0
1709824200000|2024-03-07 15:10:00|35.02|32.82|34.68|32.48|35.02|32.82|34.56|32.36|0
1709824500000|2024-03-07 15:15:00|34.66|32.46|34.6|32.4|34.68|32.48|34.42|32.22|0
1709824800000|2024-03-07 15:20:00|34.56|32.36|34.48|32.28|34.66|32.46|34.45|32.25|0
1709825100000|2024-03-07 15:25:00|34.47|32.27|34.42|32.22|34.8|32.6|34.42|32.22|0
1709825400000|2024-03-07 15:30:00|34.34|32.14|34.46|32.26|34.66|32.46|34.34|32.14|0
1709825700000|2024-03-07 15:35:00|34.48|32.28|34.62|32.42|34.85|32.65|34.48|32.28|0
1709826000000|2024-03-07 15:40:00|34.6|32.4|34.3|32.1|34.62|32.42|34.22|32.02|0
1709826300000|2024-03-07 15:45:00|34.28|32.08|34.83|32.63|34.89|32.69|34.14|31.94|0
1709826600000|2024-03-07 15:50:00|34.85|32.65|35.19|32.99|35.21|33.01|34.83|32.63|0
1709826900000|2024-03-07 15:55:00|35.21|33.01|34.58|32.38|35.32|33.12|34.48|32.28|0
1709827200000|2024-03-07 16:00:00|34.6|32.4|34.66|32.46|34.84|32.64|34.6|32.4|0
1709827500000|2024-03-07 16:05:00|34.64|32.44|34.66|32.46|34.73|32.53|34.54|32.34|0
1709827800000|2024-03-07 16:10:00|34.62|32.42|34.76|32.56|34.86|32.66|34.6|32.4|0
1709828100000|2024-03-07 16:15:00|34.78|32.58|34.78|32.58|34.92|32.72|34.7|32.5|0
1709828400000|2024-03-07 16:20:00|34.76|32.56|34.52|32.32|34.84|32.64|34.5|32.3|0
1709828700000|2024-03-07 16:25:00|34.54|32.34|34.54|32.34|34.7|32.5|34.44|32.24|0
1709829000000|2024-03-07 16:30:00|34.56|32.36|34.82|32.62|34.94|32.74|34.56|32.36|0
1709829300000|2024-03-07 16:35:00|34.84|32.64|34.69|32.49|35.06|32.86|34.65|32.45|0
1709829600000|2024-03-07 16:40:00|34.67|32.47|34.67|32.47|34.73|32.53|34.57|32.37|0
1709829900000|2024-03-07 16:45:00|34.65|32.45|34.77|32.57|34.87|32.67|34.61|32.41|0
1709830200000|2024-03-07 16:50:00|34.75|32.55|34.59|32.39|34.75|32.55|34.59|32.39|0
1709830500000|2024-03-07 16:55:00|34.58|32.38|34.37|32.17|34.59|32.39|34.29|32.09|0
1709830800000|2024-03-07 17:00:00|34.35|32.15|34.41|32.21|34.59|32.39|34.31|32.11|0
1709831100000|2024-03-07 17:05:00|34.39|32.19|34.41|32.21|34.59|32.39|34.37|32.17|0
1709831400000|2024-03-07 17:10:00|34.43|32.23|34.42|32.22|34.45|32.25|34.23|32.03|0
1709831700000|2024-03-07 17:15:00|34.4|32.2|34.18|31.98|34.4|32.2|34.15|31.95|0
1709832000000|2024-03-07 17:20:00|34.2|32|34.26|32.06|34.44|32.24|34.11|31.91|0
1709832300000|2024-03-07 17:25:00|34.28|32.08|34.5|32.3|34.5|32.3|34.2|32|0
1709832600000|2024-03-07 17:30:00|34.48|32.28|34.52|32.32|34.7|32.5|34.46|32.26|0
1709832900000|2024-03-07 17:35:00|34.54|32.34|34.42|32.22|34.58|32.38|34.34|32.14|0
1709833200000|2024-03-07 17:40:00|34.46|32.26|34.54|32.34|34.84|32.64|34.44|32.24|0
1709833500000|2024-03-07 17:45:00|34.56|32.36|34.56|32.36|34.6|32.4|34.38|32.18|0
1709833800000|2024-03-07 17:50:00|34.58|32.38|34.44|32.24|34.64|32.44|34.34|32.14|0
1709834100000|2024-03-07 17:55:00|34.46|32.26|34.43|32.23|34.64|32.44|34.39|32.19|0
1709834400000|2024-03-07 18:00:00|34.41|32.21|34.45|32.25|34.45|32.25|34.35|32.15|0
1709834700000|2024-03-07 18:05:00|34.43|32.23|34.29|32.09|34.63|32.43|34.25|32.05|0
1709835000000|2024-03-07 18:10:00|34.27|32.07|34.35|32.15|34.41|32.21|34.11|31.91|0
1709835300000|2024-03-07 18:15:00|34.37|32.17|34.19|31.99|34.37|32.17|34.13|31.93|0
1709835600000|2024-03-07 18:20:00|34.21|32.01|34.2|32|34.35|32.15|34.15|31.95|0
1709835900000|2024-03-07 18:25:00|34.19|31.99|34.08|31.88|34.27|32.07|34.07|31.87|0
1709836200000|2024-03-07 18:30:00|34.07|31.87|33.92|31.72|34.19|31.99|33.91|31.71|0
1709836500000|2024-03-07 18:35:00|33.93|31.73|33.93|31.73|34.01|31.81|33.87|31.67|0
1709836800000|2024-03-07 18:40:00|33.91|31.71|33.81|31.61|34.11|31.91|33.79|31.59|0
1709837100000|2024-03-07 18:45:00|33.79|31.59|33.63|31.43|33.85|31.65|33.61|31.41|0
1709837400000|2024-03-07 18:50:00|33.61|31.41|34.37|32.17|34.45|32.25|33.44|31.24|0
1709837700000|2024-03-07 18:55:00|34.33|32.13|34.37|32.17|34.41|32.21|34.23|32.03|0
1709838000000|2024-03-07 19:00:00|34.35|32.15|34.29|32.09|34.63|32.43|34.25|32.05|0
1709838300000|2024-03-07 19:05:00|34.27|32.07|34.55|32.35|34.61|32.41|34.27|32.07|0
1709838600000|2024-03-07 19:10:00|34.53|32.33|34.45|32.25|34.53|32.33|34.37|32.17|0
1709838900000|2024-03-07 19:15:00|34.43|32.23|34.46|32.26|34.64|32.44|34.33|32.13|0
1709839200000|2024-03-07 19:20:00|34.45|32.25|34.72|32.52|34.74|32.54|34.44|32.24|0
1709839500000|2024-03-07 19:25:00|34.7|32.5|34.76|32.56|34.84|32.64|34.68|32.48|0
1709839800000|2024-03-07 19:30:00|34.74|32.54|34.74|32.54|34.82|32.62|34.68|32.48|0
1709840100000|2024-03-07 19:35:00|34.76|32.56|34.74|32.54|34.82|32.62|34.73|32.53|0
1709840400000|2024-03-07 19:40:00|34.68|32.48|34.8|32.6|34.84|32.64|34.66|32.46|0
1709840700000|2024-03-07 19:45:00|34.82|32.62|34.72|32.52|34.86|32.66|34.66|32.46|0
1709841000000|2024-03-07 19:50:00|34.74|32.54|34.66|32.46|34.76|32.56|34.66|32.46|0
1709841300000|2024-03-07 19:55:00|34.68|32.48|34.98|32.78|35.12|32.92|34.62|32.42|0
1709841600000|2024-03-07 20:00:00|35.04|32.84|35.62|32.54|35.96|33.47|35.04|32.54|0
1709841900000|2024-03-07 20:05:00|35.64|32.56|35.19|32.11|35.68|32.6|34.99|31.91|0
1709842200000|2024-03-07 20:10:00|35.21|32.13|34.91|31.83|35.27|32.19|34.89|31.81|0
1709842500000|2024-03-07 20:15:00|34.93|31.85|34.79|32.15|35.13|32.23|34.77|31.81|0
1709842800000|2024-03-07 20:20:00|34.77|32.13|34.63|32.43|34.91|32.55|34.55|32.13|0
1709843100000|2024-03-07 20:25:00|34.65|32.45|34.65|32.45|34.69|32.49|34.53|32.33|0
1709843400000|2024-03-07 20:30:00|34.67|32.47|34.31|32.11|34.67|32.47|34.31|32.11|0
1709843700000|2024-03-07 20:35:00|34.33|32.13|33.88|31.68|34.39|32.19|33.87|31.67|0
1709844000000|2024-03-07 20:40:00|33.9|31.7|33.67|31.47|33.9|31.7|33.65|31.45|0
1709844300000|2024-03-07 20:45:00|33.69|31.49|34|31.8|34.02|31.82|33.67|31.47|0
1709844600000|2024-03-07 20:50:00|33.96|31.76|33.62|31.42|34.14|31.94|33.62|31.42|0
1709844900000|2024-03-07 20:55:00|33.53|31.33|33.88|31.68|34.1|31.9|33.47|31.27|0
1709845200000|2024-03-07 21:00:00|34.08|31.88|34.31|32.11|34.35|32.15|34.08|31.88|0
1709845500000|2024-03-07 21:05:00|34.35|32.15|34.39|32.19|34.45|32.25|34.25|32.05|0
1709845800000|2024-03-07 21:10:00|34.37|32.17|34.43|32.23|34.43|32.23|34.35|32.15|0
1709846100000|2024-03-07 21:15:00|34.61|32.21|34.95|32.55|35.42|33.02|34.53|32.13|0
1709846400000|2024-03-07 21:20:00|34.93|32.53|35.05|32.65|35.13|32.73|34.79|32.39|0
1709846700000|2024-03-07 21:25:00|35.09|32.69|34.75|32.35|35.21|32.81|34.71|32.31|0
1709847000000|2024-03-07 21:30:00|34.73|32.33|34.77|32.37|34.79|32.39|34.65|32.25|0
1709847300000|2024-03-07 21:35:00|34.75|32.35|34.53|32.13|34.85|32.45|34.49|32.09|0
1709847600000|2024-03-07 21:40:00|34.54|32.14|34.54|32.14|34.58|32.18|34.42|32.02|0
1709847900000|2024-03-07 21:45:00|34.6|32.2|34.51|32.11|34.6|32.2|34.44|32.04|0
1709848200000|2024-03-07 21:50:00|34.5|32.1|34.34|31.94|34.5|32.1|34.3|31.9|0
1709848500000|2024-03-07 21:55:00|34.36|31.96|34.39|31.99|34.44|32.04|34.28|31.88|0
1709848800000|2024-03-07 22:00:00|34.35|31.95|34.37|31.97|34.38|31.98|34.34|31.94|0
1709849100000|2024-03-07 22:05:00|34.36|31.96|34.38|31.98|34.38|31.98|34.36|31.96|0
1709849400000|2024-03-07 22:10:00|34.39|31.99|34.37|31.97|34.39|31.99|34.37|31.97|0
1709849700000|2024-03-07 22:15:00|34.36|31.96|34.35|31.95|34.36|31.96|34.32|31.92|0
1709850000000|2024-03-07 22:20:00|34.34|31.94|34.33|31.93|34.35|31.95|34.31|31.91|0
1709850300000|2024-03-07 22:25:00|34.32|31.92|34.38|31.98|34.38|31.98|34.32|31.92|0
1709850600000|2024-03-07 22:30:00|34.35|31.95|34.33|31.93|34.36|31.96|34.3|31.9|0
1709850900000|2024-03-07 22:35:00|34.32|31.92|34.27|31.87|34.35|31.95|34.27|31.87|0
1709851200000|2024-03-07 22:40:00|34.26|31.86|34.24|31.84|34.26|31.86|34.23|31.83|0
1709851500000|2024-03-07 22:45:00|34.23|31.83|34.24|31.84|34.24|31.84|34.23|31.83|0
1709851800000|2024-03-07 22:50:00|34.25|31.85|34.24|31.84|34.25|31.85|34.23|31.83|0
1709852100000|2024-03-07 22:55:00|34.28|31.88|34.26|31.86|34.28|31.88|34.22|31.82|0
1709852400000|2024-03-07 23:00:00|34.1|31.7|34.27|31.87|34.33|31.93|33.99|31.59|0
1709852700000|2024-03-07 23:05:00|34.26|31.86|34.23|31.83|34.27|31.87|34.03|31.63|0
1709853000000|2024-03-07 23:10:00|34.21|31.81|34.15|31.75|34.21|31.81|34.09|31.69|0
1709853300000|2024-03-07 23:15:00|34.17|31.77|34.11|31.71|34.17|31.77|34.05|31.65|0
1709853600000|2024-03-07 23:20:00|34.09|31.69|34.06|31.66|34.09|31.69|33.97|31.57|0
1709853900000|2024-03-07 23:25:00|34.04|31.64|34.18|31.78|34.2|31.8|33.99|31.59|0
1709854200000|2024-03-07 23:30:00|34.2|31.8|34.19|31.79|34.21|31.81|34.16|31.76|0
1709854500000|2024-03-07 23:35:00|34.2|31.8|34.26|31.86|34.29|31.89|34.18|31.78|0
1709854800000|2024-03-07 23:40:00|34.24|31.84|34.18|31.78|34.24|31.84|34.16|31.76|0
1709855100000|2024-03-07 23:45:00|34.16|31.76|34.14|31.74|34.2|31.8|34.14|31.74|0
1709855400000|2024-03-07 23:50:00|34.18|31.78|34.24|31.84|34.26|31.86|34.16|31.76|0
1709855700000|2024-03-07 23:55:00|34.22|31.82|34.16|31.76|34.3|31.9|34.16|31.76|0
1709856000000|2024-03-08 00:00:00|34.12|31.72|34.22|31.82|34.27|31.87|34.04|31.64|0
1709856300000|2024-03-08 00:05:00|34.23|31.83|34.37|31.97|34.39|31.99|34.21|31.81|0
1709856600000|2024-03-08 00:10:00|34.34|31.94|34.31|31.91|34.45|32.05|34.31|31.91|0
1709856900000|2024-03-08 00:15:00|34.27|31.87|34.19|31.79|34.29|31.89|34.13|31.73|0
1709857200000|2024-03-08 00:20:00|34.17|31.77|34.19|31.79|34.24|31.84|34.17|31.77|0
1709857500000|2024-03-08 00:25:00|34.21|31.81|34.13|31.73|34.21|31.81|34.05|31.65|0
1709857800000|2024-03-08 00:30:00|34.17|31.77|34.13|31.73|34.17|31.77|34.07|31.67|0
1709858100000|2024-03-08 00:35:00|34.15|31.75|34.09|31.69|34.15|31.75|34.07|31.67|0
1709858400000|2024-03-08 00:40:00|34.11|31.71|34.03|31.63|34.11|31.71|34.03|31.63|0
1709858700000|2024-03-08 00:45:00|34.05|31.65|34.03|31.63|34.05|31.65|33.95|31.55|0
1709859000000|2024-03-08 00:50:00|34.05|31.65|34.04|31.64|34.06|31.66|34.02|31.62|0
1709859300000|2024-03-08 00:55:00|34.06|31.66|34.1|31.7|34.12|31.72|34.05|31.65|0
1709859600000|2024-03-08 01:00:00|34.09|31.69|34.16|31.76|34.18|31.78|34.08|31.68|0
1709859900000|2024-03-08 01:05:00|34.15|31.75|34.26|31.86|34.26|31.86|34.15|31.75|0
1709860200000|2024-03-08 01:10:00|34.25|31.85|34.2|31.8|34.28|31.88|34.2|31.8|0
1709860500000|2024-03-08 01:15:00|34.1|31.9|34.06|31.86|34.14|31.94|34.06|31.86|0
1709860800000|2024-03-08 01:20:00|34.08|31.88|34.1|31.9|34.16|31.96|34.08|31.88|0
1709861100000|2024-03-08 01:25:00|34.12|31.92|33.49|31.29|34.15|31.95|33.47|31.27|0
1709861400000|2024-03-08 01:30:00|33.48|31.28|33.33|31.13|33.49|31.29|33.25|31.05|0
1709861700000|2024-03-08 01:35:00|33.37|31.17|33.37|31.17|33.45|31.25|33.29|31.09|0
1709862000000|2024-03-08 01:40:00|33.35|31.15|33.41|31.21|33.45|31.25|33.35|31.15|0
1709862300000|2024-03-08 01:45:00|33.43|31.23|33.41|31.21|33.43|31.23|33.37|31.17|0
1709862600000|2024-03-08 01:50:00|33.43|31.23|33.37|31.17|33.43|31.23|33.35|31.15|0
1709862900000|2024-03-08 01:55:00|33.38|31.18|33.34|31.14|33.38|31.18|33.33|31.13|0
1709863200000|2024-03-08 02:00:00|33.35|31.15|33.46|31.26|33.46|31.26|33.34|31.14|0
1709863500000|2024-03-08 02:05:00|33.45|31.25|33.38|31.18|33.48|31.28|33.38|31.18|0
1709863800000|2024-03-08 02:10:00|33.37|31.17|33.38|31.18|33.42|31.22|33.36|31.16|0
1709864100000|2024-03-08 02:15:00|33.39|31.19|33.4|31.2|33.4|31.2|33.37|31.17|0
1709864400000|2024-03-08 02:20:00|33.39|31.19|33.36|31.16|33.44|31.24|33.36|31.16|0
1709864700000|2024-03-08 02:25:00|33.38|31.18|33.42|31.22|33.44|31.24|33.38|31.18|0
1709865000000|2024-03-08 02:30:00|33.41|31.21|33.43|31.23|33.45|31.25|33.4|31.2|0
1709865300000|2024-03-08 02:35:00|33.41|31.21|33.45|31.25|33.47|31.27|33.41|31.21|0
1709865600000|2024-03-08 02:40:00|33.47|31.27|33.45|31.25|33.47|31.27|33.43|31.23|0
1709865900000|2024-03-08 02:45:00|33.47|31.27|33.49|31.29|33.51|31.31|33.47|31.27|0
1709866200000|2024-03-08 02:50:00|33.48|31.28|33.47|31.27|33.51|31.31|33.47|31.27|0
1709866500000|2024-03-08 02:55:00|33.48|31.28|33.47|31.27|33.48|31.28|33.43|31.23|0
1709866800000|2024-03-08 03:00:00|33.45|31.25|33.53|31.33|33.55|31.35|33.45|31.25|0
1709867100000|2024-03-08 03:05:00|33.52|31.32|33.51|31.31|33.53|31.33|33.43|31.23|0
1709867400000|2024-03-08 03:10:00|33.5|31.3|33.41|31.21|33.5|31.3|33.41|31.21|0
1709867700000|2024-03-08 03:15:00|33.43|31.23|33.42|31.22|33.46|31.26|33.42|31.22|0
1709868000000|2024-03-08 03:20:00|33.44|31.24|33.38|31.18|33.44|31.24|33.37|31.17|0
1709868300000|2024-03-08 03:25:00|33.36|31.16|33.25|31.05|33.38|31.18|33.23|31.03|0
1709868600000|2024-03-08 03:30:00|33.23|31.03|33.21|31.01|33.25|31.05|33.21|31.01|0
1709868900000|2024-03-08 03:35:00|33.19|30.99|33.23|31.03|33.23|31.03|33.17|30.97|0
1709869200000|2024-03-08 03:40:00|33.22|31.02|33.2|31|33.24|31.04|33.2|31|0
1709869500000|2024-03-08 03:45:00|33.21|31.01|33.18|30.98|33.22|31.02|33.13|30.93|0
1709869800000|2024-03-08 03:50:00|33.16|30.96|33.12|30.92|33.16|30.96|33.12|30.92|0
1709870100000|2024-03-08 03:55:00|33.14|30.94|33.16|30.96|33.16|30.96|33.11|30.91|0
1709870400000|2024-03-08 04:00:00|33.14|30.94|33.08|30.88|33.16|30.96|33.08|30.88|0
1709870700000|2024-03-08 04:05:00|33.06|30.86|33.04|30.84|33.1|30.9|33.04|30.84|0
1709871000000|2024-03-08 04:10:00|33.02|30.82|32.97|30.77|33.02|30.82|32.95|30.75|0
1709871300000|2024-03-08 04:15:00|32.95|30.75|32.87|30.67|32.95|30.75|32.85|30.65|0
1709871600000|2024-03-08 04:20:00|32.85|30.65|32.91|30.71|32.91|30.71|32.79|30.59|0
1709871900000|2024-03-08 04:25:00|32.89|30.69|32.96|30.76|32.96|30.76|32.87|30.67|0
1709872200000|2024-03-08 04:30:00|32.98|30.78|32.98|30.78|33.02|30.82|32.92|30.72|0
1709872500000|2024-03-08 04:35:00|33.02|30.82|33.11|30.91|33.11|30.91|32.98|30.78|0
1709872800000|2024-03-08 04:40:00|33.13|30.93|33.07|30.87|33.13|30.93|33.06|30.86|0
1709873100000|2024-03-08 04:45:00|33.06|30.86|33.04|30.84|33.09|30.89|33.04|30.84|0
1709873400000|2024-03-08 04:50:00|33.03|30.83|33.07|30.87|33.13|30.93|33|30.8|0
1709873700000|2024-03-08 04:55:00|33.09|30.89|33.11|30.91|33.13|30.93|33.09|30.89|0
1709874000000|2024-03-08 05:00:00|33.09|30.89|33.14|30.94|33.17|30.97|33.09|30.89|0
1709874300000|2024-03-08 05:05:00|33.15|30.95|33.17|30.97|33.17|30.97|33.11|30.91|0
1709874600000|2024-03-08 05:10:00|33.16|30.96|33.09|30.89|33.17|30.97|33.09|30.89|0
1709874900000|2024-03-08 05:15:00|33.11|30.91|33.09|30.89|33.17|30.97|33.09|30.89|0
1709875200000|2024-03-08 05:20:00|33.07|30.87|33.14|30.94|33.16|30.96|33.07|30.87|0
1709875500000|2024-03-08 05:25:00|33.12|30.92|33.05|30.85|33.12|30.92|33.03|30.83|0
1709875800000|2024-03-08 05:30:00|33.04|30.84|32.97|30.77|33.04|30.84|32.97|30.77|0
1709876100000|2024-03-08 05:35:00|32.98|30.78|32.97|30.77|32.99|30.79|32.93|30.73|0
1709876400000|2024-03-08 05:40:00|32.99|30.79|33|30.8|33|30.8|32.97|30.77|0
1709876700000|2024-03-08 05:45:00|32.98|30.78|32.96|30.76|33|30.8|32.96|30.76|0
1709877000000|2024-03-08 05:50:00|32.97|30.77|32.96|30.76|33.02|30.82|32.96|30.76|0
1709877300000|2024-03-08 05:55:00|32.98|30.78|32.96|30.76|32.98|30.78|32.94|30.74|0
1709877600000|2024-03-08 06:00:00|32.94|30.74|32.94|30.74|32.96|30.76|32.92|30.72|0
1709877900000|2024-03-08 06:05:00|32.92|30.72|33.02|30.82|33.06|30.86|32.92|30.72|0
1709878200000|2024-03-08 06:10:00|33.04|30.84|32.98|30.78|33.06|30.86|32.98|30.78|0
1709878500000|2024-03-08 06:15:00|32.99|30.79|33.07|30.87|33.11|30.91|32.98|30.78|0
1709878800000|2024-03-08 06:20:00|33.06|30.86|33.09|30.89|33.09|30.89|33.05|30.85|0
1709879100000|2024-03-08 06:25:00|33.07|30.87|33.05|30.85|33.09|30.89|33.03|30.83|0
1709879400000|2024-03-08 06:30:00|33.07|30.87|32.99|30.79|33.07|30.87|32.99|30.79|0
1709879700000|2024-03-08 06:35:00|32.98|30.78|33.01|30.81|33.03|30.83|32.97|30.77|0
1709880000000|2024-03-08 06:40:00|33.03|30.83|33.07|30.87|33.11|30.91|33.01|30.81|0
1709880300000|2024-03-08 06:45:00|33.05|30.85|33.07|30.87|33.09|30.89|33.03|30.83|0
1709880600000|2024-03-08 06:50:00|33.08|30.88|33.09|30.89|33.1|30.9|33.05|30.85|0
1709880900000|2024-03-08 06:55:00|33.1|30.9|33.03|30.83|33.12|30.92|33.03|30.83|0
1709881200000|2024-03-08 07:00:00|33.05|30.85|33.08|30.88|33.18|30.98|33.03|30.83|0
1709881500000|2024-03-08 07:05:00|33.06|30.86|33.08|30.88|33.14|30.94|33.01|30.81|0
1709881800000|2024-03-08 07:10:00|33.1|30.9|33.1|30.9|33.12|30.92|33.02|30.82|0
1709882100000|2024-03-08 07:15:00|33.11|30.91|33.12|30.92|33.12|30.92|33.08|30.88|0
1709882400000|2024-03-08 07:20:00|33.14|30.94|33.16|30.96|33.2|31|33.12|30.92|0
1709882700000|2024-03-08 07:25:00|33.18|30.98|33.1|30.9|33.18|30.98|33.08|30.88|0
1709883000000|2024-03-08 07:30:00|33.08|30.88|33.1|30.9|33.14|30.94|33.08|30.88|0
1709883300000|2024-03-08 07:35:00|33.08|30.88|32.96|30.76|33.13|30.93|32.96|30.76|0
1709883600000|2024-03-08 07:40:00|32.94|30.74|32.87|30.67|32.94|30.74|32.84|30.64|0
1709883900000|2024-03-08 07:45:00|32.88|30.68|32.92|30.72|32.96|30.76|32.84|30.64|0
1709884200000|2024-03-08 07:50:00|32.94|30.74|32.92|30.72|32.98|30.78|32.9|30.7|0
1709884500000|2024-03-08 07:55:00|32.94|30.74|32.84|30.64|32.96|30.76|32.84|30.64|0
1709884800000|2024-03-08 08:00:00|32.87|30.67|32.96|30.76|33.01|30.81|32.87|30.67|0
1709885100000|2024-03-08 08:05:00|32.95|30.75|32.88|30.68|32.99|30.79|32.86|30.66|0
1709885400000|2024-03-08 08:10:00|32.89|30.69|32.66|30.46|32.89|30.69|32.66|30.46|0
1709885700000|2024-03-08 08:15:00|32.64|30.44|32.82|30.62|32.82|30.62|32.61|30.41|0
1709886000000|2024-03-08 08:20:00|32.8|30.6|32.81|30.61|32.85|30.65|32.8|30.6|0
1709886300000|2024-03-08 08:25:00|32.79|30.59|32.77|30.57|32.85|30.65|32.76|30.56|0
1709886600000|2024-03-08 08:30:00|32.76|30.56|32.66|30.46|32.84|30.64|32.66|30.46|0
1709886900000|2024-03-08 08:35:00|32.67|30.47|32.7|30.5|32.75|30.55|32.66|30.46|0
1709887200000|2024-03-08 08:40:00|32.68|30.48|32.61|30.41|32.71|30.51|32.6|30.4|0
1709887500000|2024-03-08 08:45:00|32.62|30.42|32.27|30.07|32.64|30.44|32.24|30.04|0
1709887800000|2024-03-08 08:50:00|32.29|30.09|32.37|30.17|32.37|30.17|32.27|30.07|0
1709888100000|2024-03-08 08:55:00|32.36|30.16|32.61|30.41|32.61|30.41|32.36|30.16|0
1709888400000|2024-03-08 09:00:00|32.6|30.4|32.59|30.39|32.83|30.63|32.59|30.39|0
1709888700000|2024-03-08 09:05:00|32.61|30.41|32.61|30.41|32.71|30.51|32.59|30.39|0
1709889000000|2024-03-08 09:10:00|32.65|30.45|32.68|30.48|32.69|30.49|32.57|30.37|0
1709889300000|2024-03-08 09:15:00|32.69|30.49|32.73|30.53|32.78|30.58|32.66|30.46|0
1709889600000|2024-03-08 09:20:00|32.74|30.54|32.59|30.39|32.74|30.54|32.53|30.33|0
1709889900000|2024-03-08 09:25:00|32.57|30.37|32.63|30.43|32.7|30.5|32.57|30.37|0
1709890200000|2024-03-08 09:30:00|32.61|30.41|32.71|30.51|32.72|30.52|32.53|30.33|0
1709890500000|2024-03-08 09:35:00|32.7|30.5|32.7|30.5|32.8|30.6|32.68|30.48|0
1709890800000|2024-03-08 09:40:00|32.68|30.48|32.66|30.46|32.72|30.52|32.59|30.39|0
1709891100000|2024-03-08 09:45:00|32.64|30.44|32.68|30.48|32.72|30.52|32.59|30.39|0
1709891400000|2024-03-08 09:50:00|32.69|30.49|32.6|30.4|32.76|30.56|32.56|30.36|0
1709891700000|2024-03-08 09:55:00|32.62|30.42|32.71|30.51|32.72|30.52|32.6|30.4|0
1709892000000|2024-03-08 10:00:00|32.72|30.52|32.68|30.48|32.75|30.55|32.66|30.46|0
1709892300000|2024-03-08 10:05:00|32.7|30.5|32.72|30.52|32.85|30.65|32.7|30.5|0
1709892600000|2024-03-08 10:10:00|32.71|30.51|32.79|30.59|32.79|30.59|32.7|30.5|0
1709892900000|2024-03-08 10:15:00|32.81|30.61|32.78|30.58|32.81|30.61|32.73|30.53|0
1709893200000|2024-03-08 10:20:00|32.79|30.59|32.73|30.53|32.81|30.61|32.71|30.51|0
1709893500000|2024-03-08 10:25:00|32.77|30.57|32.83|30.63|32.84|30.64|32.73|30.53|0
1709893800000|2024-03-08 10:30:00|32.81|30.61|32.81|30.61|32.82|30.62|32.71|30.51|0
1709894100000|2024-03-08 10:35:00|32.8|30.6|32.8|30.6|32.82|30.62|32.78|30.58|0
1709894400000|2024-03-08 10:40:00|32.78|30.58|32.75|30.55|32.8|30.6|32.67|30.47|0
1709894700000|2024-03-08 10:45:00|32.73|30.53|32.74|30.54|32.82|30.62|32.71|30.51|0
1709895000000|2024-03-08 10:50:00|32.72|30.52|32.78|30.58|32.83|30.63|32.72|30.52|0
1709895300000|2024-03-08 10:55:00|32.77|30.57|32.76|30.56|32.82|30.62|32.72|30.52|0
1709895600000|2024-03-08 11:00:00|32.74|30.54|32.76|30.56|32.84|30.64|32.72|30.52|0
1709895900000|2024-03-08 11:05:00|32.74|30.54|32.72|30.52|32.82|30.62|32.7|30.5|0
1709896200000|2024-03-08 11:10:00|32.74|30.54|32.72|30.52|32.78|30.58|32.66|30.46|0
1709896500000|2024-03-08 11:15:00|32.7|30.5|32.7|30.5|32.76|30.56|32.68|30.48|0
1709896800000|2024-03-08 11:20:00|32.68|30.48|32.7|30.5|32.72|30.52|32.6|30.4|0
1709897100000|2024-03-08 11:25:00|32.71|30.51|32.84|30.64|32.87|30.67|32.68|30.48|0
1709897400000|2024-03-08 11:30:00|32.85|30.65|32.91|30.71|32.91|30.71|32.83|30.63|0
1709897700000|2024-03-08 11:35:00|32.95|30.75|33.04|30.84|33.04|30.84|32.95|30.75|0
1709898000000|2024-03-08 11:40:00|33.06|30.86|33.1|30.9|33.18|30.98|33.04|30.84|0
1709898300000|2024-03-08 11:45:00|33.14|30.94|33.29|31.09|33.35|31.15|33.14|30.94|0
1709898600000|2024-03-08 11:50:00|33.3|31.1|33.31|31.11|33.41|31.21|33.29|31.09|0
1709898900000|2024-03-08 11:55:00|33.29|31.09|33.28|31.08|33.37|31.17|33.27|31.07|0
1709899200000|2024-03-08 12:00:00|33.31|31.11|33.33|31.13|33.41|31.21|33.25|31.05|0
1709899500000|2024-03-08 12:05:00|33.32|31.12|33.38|31.18|33.46|31.26|33.31|31.11|0
1709899800000|2024-03-08 12:10:00|33.37|31.17|33.33|31.13|33.43|31.23|33.29|31.09|0
1709900100000|2024-03-08 12:15:00|33.31|31.11|33.62|31.42|33.62|31.42|33.31|31.11|0
1709900400000|2024-03-08 12:20:00|33.68|31.48|33.7|31.5|33.92|31.72|33.64|31.44|0
1709900700000|2024-03-08 12:25:00|33.72|31.52|33.74|31.54|33.77|31.57|33.62|31.42|0
1709901000000|2024-03-08 12:30:00|33.75|31.55|33.73|31.53|33.79|31.59|33.64|31.44|0
1709901300000|2024-03-08 12:35:00|33.75|31.55|33.79|31.59|33.87|31.67|33.71|31.51|0
1709901600000|2024-03-08 12:40:00|33.75|31.55|33.85|31.65|33.87|31.67|33.63|31.43|0
1709901900000|2024-03-08 12:45:00|33.87|31.67|33.81|31.61|33.95|31.75|33.72|31.52|0
1709902200000|2024-03-08 12:50:00|33.83|31.63|33.83|31.63|33.97|31.77|33.81|31.61|0
1709902500000|2024-03-08 12:55:00|33.81|31.61|33.73|31.53|33.85|31.65|33.71|31.51|0
1709902800000|2024-03-08 13:00:00|33.75|31.55|33.57|31.37|33.77|31.57|33.55|31.35|0
1709903100000|2024-03-08 13:05:00|33.59|31.39|33.65|31.45|33.69|31.49|33.55|31.35|0
1709903400000|2024-03-08 13:10:00|33.67|31.47|33.59|31.39|33.67|31.47|33.57|31.37|0
1709903700000|2024-03-08 13:15:00|33.57|31.37|33.53|31.33|33.59|31.39|33.43|31.23|0
1709904000000|2024-03-08 13:20:00|33.55|31.35|33.31|31.11|33.66|31.46|33.27|31.07|0
1709904300000|2024-03-08 13:25:00|33.33|31.13|33.52|31.32|33.65|31.45|33.25|31.05|0
1709904600000|2024-03-08 13:30:00|33.55|31.35|33.23|31.03|34.41|32.21|32.25|30.05|0
1709904900000|2024-03-08 13:35:00|33.18|30.98|32.98|30.78|33.31|31.11|32.79|30.59|0
1709905200000|2024-03-08 13:40:00|32.92|30.72|32.37|30.17|33|30.8|32.27|30.07|0
1709905500000|2024-03-08 13:45:00|32.39|30.19|32.79|30.59|32.81|30.61|32.2|30|0
1709905800000|2024-03-08 13:50:00|32.77|30.57|32.56|30.36|32.89|30.69|32.47|30.27|0
1709906100000|2024-03-08 13:55:00|32.54|30.34|32.79|30.59|32.94|30.74|32.48|30.28|0
1709906400000|2024-03-08 14:00:00|32.81|30.61|32.52|30.32|32.86|30.66|32.37|30.17|0
1709906700000|2024-03-08 14:05:00|32.54|30.34|32.79|30.59|32.92|30.72|32.46|30.26|0
1709907000000|2024-03-08 14:10:00|32.77|30.57|32.94|30.74|32.94|30.74|32.5|30.3|0
1709907300000|2024-03-08 14:15:00|32.96|30.76|33.25|31.05|33.26|31.06|32.96|30.76|0
1709907600000|2024-03-08 14:20:00|33.26|31.06|33.24|31.04|33.26|31.06|33.09|30.89|0
1709907900000|2024-03-08 14:25:00|33.22|31.02|33.38|31.18|33.75|31.55|33.03|30.83|0
1709908200000|2024-03-08 14:30:00|33.44|31.24|32.6|30.4|33.46|31.26|32.58|30.38|0
1709908500000|2024-03-08 14:35:00|32.62|30.42|32.67|30.47|32.96|30.76|32.52|30.32|0
1709908800000|2024-03-08 14:40:00|32.63|30.43|32.29|30.09|32.63|30.43|32.16|29.96|0
1709909100000|2024-03-08 14:45:00|32.27|30.07|31.73|29.53|32.35|30.15|31.63|29.43|0
1709909400000|2024-03-08 14:50:00|31.69|29.49|31.63|29.43|31.89|29.69|31.61|29.41|0
1709909700000|2024-03-08 14:55:00|31.61|29.41|31.94|29.74|32.18|29.98|31.47|29.27|0
1709910000000|2024-03-08 15:00:00|31.9|29.7|31.83|29.63|31.98|29.78|31.75|29.55|0
1709910300000|2024-03-08 15:05:00|31.81|29.61|31.73|29.53|31.9|29.7|31.6|29.4|0
1709910600000|2024-03-08 15:10:00|31.72|29.52|32.01|29.81|32.31|30.11|31.72|29.52|0
1709910900000|2024-03-08 15:15:00|32.02|29.82|32.3|30.1|32.34|30.14|31.95|29.75|0
1709911200000|2024-03-08 15:20:00|32.29|30.09|32.3|30.1|32.4|30.2|32.12|29.92|0
1709911500000|2024-03-08 15:25:00|32.29|30.09|32.1|29.9|32.34|30.14|31.95|29.75|0
1709911800000|2024-03-08 15:30:00|32.04|29.84|32.23|30.03|32.39|30.19|32|29.8|0
1709912100000|2024-03-08 15:35:00|32.26|30.06|32.56|30.36|32.7|30.5|32.23|30.03|0
1709912400000|2024-03-08 15:40:00|32.53|30.33|32.28|30.08|32.73|30.53|32.17|29.97|0
1709912700000|2024-03-08 15:45:00|32.3|30.1|32.43|30.23|32.81|30.61|32.28|30.08|0
1709913000000|2024-03-08 15:50:00|32.47|30.27|32.32|30.12|32.67|30.47|32.3|30.1|0
1709913300000|2024-03-08 15:55:00|32.28|30.08|32.35|30.15|32.45|30.25|32.16|29.96|0
1709913600000|2024-03-08 16:00:00|32.37|30.17|33.15|30.95|33.25|31.05|32.31|30.11|0
1709913900000|2024-03-08 16:05:00|33.25|31.05|33.71|31.51|33.73|31.53|33.05|30.85|0
1709914200000|2024-03-08 16:10:00|33.77|31.57|33.34|31.14|33.87|31.67|33.32|31.12|0
1709914500000|2024-03-08 16:15:00|33.38|31.18|33.88|31.68|34.1|31.9|33.38|31.18|0
1709914800000|2024-03-08 16:20:00|33.92|31.72|34.1|31.9|34.2|32|33.61|31.41|0
1709915100000|2024-03-08 16:25:00|34.12|31.92|34.54|32.34|34.62|32.42|33.86|31.66|0
1709915400000|2024-03-08 16:30:00|34.48|32.28|33.81|31.61|35.07|32.87|33.39|31.19|0
1709915700000|2024-03-08 16:35:00|33.85|31.65|33.55|31.35|33.98|31.78|33.53|31.33|0
1709916000000|2024-03-08 16:40:00|33.57|31.37|33.78|31.58|33.92|31.72|33.49|31.29|0
1709916300000|2024-03-08 16:45:00|33.75|31.55|34.26|32.06|34.54|32.34|33.71|31.51|0
1709916600000|2024-03-08 16:50:00|34.22|32.02|34.18|31.98|34.3|32.1|33.78|31.58|0
1709916900000|2024-03-08 16:55:00|34.14|31.94|34.77|32.57|35.18|32.98|33.98|31.78|0
1709917200000|2024-03-08 17:00:00|34.83|32.63|34.45|32.25|34.96|32.76|34.19|31.99|0
1709917500000|2024-03-08 17:05:00|34.47|32.27|34.87|32.67|35.01|32.81|34.11|31.91|0
1709917800000|2024-03-08 17:10:00|34.85|32.65|34.53|32.33|35.12|32.92|34.33|32.13|0
1709918100000|2024-03-08 17:15:00|34.51|32.31|34.85|32.65|34.85|32.65|34.43|32.23|0
1709918400000|2024-03-08 17:20:00|34.81|32.61|34.89|32.69|34.91|32.71|34.55|32.35|0
1709918700000|2024-03-08 17:25:00|34.85|32.65|34.33|32.13|34.85|32.65|34.25|32.05|0
1709919000000|2024-03-08 17:30:00|34.27|32.07|34.28|32.08|34.43|32.23|34.11|31.91|0
1709919300000|2024-03-08 17:35:00|34.27|32.07|34.34|32.14|34.7|32.5|34.23|32.03|0
1709919600000|2024-03-08 17:40:00|34.32|32.12|34.53|32.33|34.66|32.46|34.18|31.98|0
1709919900000|2024-03-08 17:45:00|34.54|32.34|34.92|32.72|34.95|32.75|34.54|32.34|0
1709920200000|2024-03-08 17:50:00|34.93|32.73|36.05|33.19|36.08|33.23|34.8|32.6|0
1709920500000|2024-03-08 17:55:00|36.03|33.17|36.24|33.38|37.53|34.67|36.02|33.16|0
1709920800000|2024-03-08 18:00:00|36.26|33.4|37.39|34.53|37.51|34.65|35.96|33.1|0
1709921100000|2024-03-08 18:05:00|37.41|34.55|36.86|34|37.49|34.63|36.67|33.81|0
1709921400000|2024-03-08 18:10:00|36.84|33.98|37.49|34.63|37.49|34.63|36.75|33.89|0
1709921700000|2024-03-08 18:15:00|37.48|34.62|37.38|34.52|37.53|34.67|37.23|34.37|0
1709922000000|2024-03-08 18:20:00|37.46|34.6|37.67|34.81|37.69|34.83|37.28|34.42|0
1709922300000|2024-03-08 18:25:00|37.72|34.86|37.71|34.85|37.8|34.94|37.42|34.56|0
1709922600000|2024-03-08 18:30:00|37.78|34.92|38.14|35.28|38.14|35.28|37.59|34.73|0
1709922900000|2024-03-08 18:35:00|38.21|35.35|38.53|35.67|38.58|35.72|38.14|35.28|0
1709923200000|2024-03-08 18:40:00|38.55|35.69|37.63|34.77|38.75|35.89|37.59|34.73|0
1709923500000|2024-03-08 18:45:00|37.65|34.79|38.23|35.37|38.23|35.37|37.59|34.73|0
1709923800000|2024-03-08 18:50:00|38.25|35.39|38.1|35.24|38.32|35.46|37.99|35.13|0
1709924100000|2024-03-08 18:55:00|38.12|35.26|37.95|35.09|38.25|35.39|37.88|35.02|0
1709924400000|2024-03-08 19:00:00|37.99|35.13|37.22|34.36|37.99|35.13|37.14|34.28|0
1709924700000|2024-03-08 19:05:00|37.18|34.32|37.16|34.3|37.41|34.55|37.09|34.23|0
1709925000000|2024-03-08 19:10:00|37.14|34.28|37.33|34.47|37.39|34.53|37.07|34.21|0
1709925300000|2024-03-08 19:15:00|37.28|34.42|36.94|34.08|37.28|34.42|36.82|33.96|0
1709925600000|2024-03-08 19:20:00|36.92|34.06|37.35|34.49|37.41|34.55|36.38|33.52|0
1709925900000|2024-03-08 19:25:00|36.18|33.32|36.18|33.32|36.41|33.55|36.04|33.18|0
1709926200000|2024-03-08 19:30:00|36.14|33.28|35.58|33.38|36.14|33.53|35.54|33.1|0
1709926500000|2024-03-08 19:35:00|35.56|33.36|35.54|33.34|35.56|33.36|35.26|33.06|0
1709926800000|2024-03-08 19:40:00|35.48|33.28|34.86|32.66|35.83|33.63|34.82|32.62|0
1709927100000|2024-03-08 19:45:00|34.79|32.59|34.96|32.76|35.08|32.88|34.77|32.57|0
1709927400000|2024-03-08 19:50:00|34.93|32.73|35.26|33.06|35.28|33.08|34.75|32.55|0
1709927700000|2024-03-08 19:55:00|35.24|33.04|35.24|33.04|35.36|33.16|35.11|32.91|0
1709928000000|2024-03-08 20:00:00|35.26|33.06|34.93|32.73|35.26|33.06|34.79|32.59|0
1709928300000|2024-03-08 20:05:00|34.91|32.71|35.62|33.42|35.62|33.42|34.91|32.71|0
1709928600000|2024-03-08 20:10:00|35.69|33.49|35.93|33.73|36.14|33.94|35.64|33.44|0
1709928900000|2024-03-08 20:15:00|35.95|33.75|36.08|33.88|36.12|33.92|35.77|33.57|0
1709929200000|2024-03-08 20:20:00|36.01|33.81|35.95|33.75|36.14|33.94|35.81|33.61|0
1709929500000|2024-03-08 20:25:00|35.91|33.71|36.81|34.61|36.89|34.69|35.76|33.56|0
1709929800000|2024-03-08 20:30:00|36.92|34.72|36.2|34|36.92|34.72|36.11|33.91|0
1709930100000|2024-03-08 20:35:00|36.22|34.02|36.79|34.59|36.79|34.59|36.16|33.96|0
1709930400000|2024-03-08 20:40:00|36.72|34.52|36.68|34.48|36.72|34.52|36.36|34.16|0
1709930700000|2024-03-08 20:45:00|36.64|34.44|36.49|34.29|36.64|34.44|36.28|34.08|0
1709931000000|2024-03-08 20:50:00|36.32|34.12|36.42|34.22|36.74|34.54|36.32|34.12|0
1709931300000|2024-03-08 20:55:00|36.58|34.38|36.93|34.73|36.93|34.73|36.55|34.35|0
1709931600000|2024-03-08 21:00:00|36.97|34.77|36.27|34.07|36.97|34.77|36.21|34.01|0
1709931900000|2024-03-08 21:05:00|36.3|34.1|36.42|34.22|36.46|34.26|36.27|34.07|0
1709932200000|2024-03-08 21:10:00|36.4|34.2|36.55|34.35|36.57|34.37|36.31|34.11|0
1710116400000|2024-03-11 00:20:00|36.59|34.39|36.74|34.54|36.76|34.56|36.59|34.39|0
1710116700000|2024-03-11 00:25:00|36.72|34.52|36.91|34.71|36.93|34.73|36.72|34.52|0
1710117000000|2024-03-11 00:30:00|36.9|34.7|36.93|34.73|36.93|34.73|36.82|34.62|0
1710117300000|2024-03-11 00:35:00|36.94|34.74|36.98|34.78|37.04|34.84|36.94|34.74|0
1710117600000|2024-03-11 00:40:00|36.97|34.77|37.08|34.88|37.14|34.94|36.97|34.77|0
1710117900000|2024-03-11 00:45:00|37.06|34.86|36.91|34.71|37.08|34.88|36.86|34.66|0
1710118200000|2024-03-11 00:50:00|36.92|34.72|36.86|34.66|36.92|34.72|36.83|34.63|0
1710118500000|2024-03-11 00:55:00|36.87|34.67|36.97|34.77|37.01|34.81|36.87|34.67|0
1710118800000|2024-03-11 01:00:00|36.95|34.75|36.86|34.66|36.99|34.79|36.84|34.64|0
1710119100000|2024-03-11 01:05:00|36.85|34.65|36.79|34.59|36.9|34.7|36.79|34.59|0
1710119400000|2024-03-11 01:10:00|36.82|34.62|36.84|34.64|36.88|34.68|36.77|34.57|0
1710119700000|2024-03-11 01:15:00|36.85|34.65|36.75|34.55|36.85|34.65|36.69|34.49|0
1710120000000|2024-03-11 01:20:00|36.73|34.53|36.64|34.44|36.75|34.55|36.63|34.43|0
1710120300000|2024-03-11 01:25:00|36.66|34.46|36.69|34.49|36.7|34.5|36.65|34.45|0
1710120600000|2024-03-11 01:30:00|36.68|34.48|36.58|34.38|36.68|34.48|36.56|34.36|0
1710120900000|2024-03-11 01:35:00|36.55|34.35|36.57|34.37|36.62|34.42|36.53|34.33|0
1710121200000|2024-03-11 01:40:00|36.55|34.35|36.49|34.29|36.56|34.36|36.32|34.12|0
1710121500000|2024-03-11 01:45:00|36.51|34.31|36.68|34.48|36.68|34.48|36.49|34.29|0
1710121800000|2024-03-11 01:50:00|36.66|34.46|36.85|34.65|36.85|34.65|36.66|34.46|0
1710122100000|2024-03-11 01:55:00|36.83|34.63|36.86|34.66|36.87|34.67|36.78|34.58|0
1710122400000|2024-03-11 02:00:00|36.85|34.65|36.89|34.69|37.02|34.82|36.85|34.65|0
1710122700000|2024-03-11 02:05:00|36.87|34.67|36.79|34.59|36.89|34.69|36.79|34.59|0
1710123000000|2024-03-11 02:10:00|36.8|34.6|36.91|34.71|36.97|34.77|36.8|34.6|0
1710123300000|2024-03-11 02:15:00|36.88|34.68|36.86|34.66|36.88|34.68|36.8|34.6|0
1710123600000|2024-03-11 02:20:00|36.88|34.68|36.95|34.75|36.95|34.75|36.88|34.68|0
1710123900000|2024-03-11 02:25:00|36.92|34.72|36.84|34.64|36.92|34.72|36.8|34.6|0
1710124200000|2024-03-11 02:30:00|36.85|34.65|37.12|34.92|37.12|34.92|36.84|34.64|0
1710124500000|2024-03-11 02:35:00|37.14|34.94|37.11|34.91|37.14|34.94|37.07|34.87|0
1710124800000|2024-03-11 02:40:00|37.1|34.9|37.03|34.83|37.11|34.91|37.01|34.81|0
1710125100000|2024-03-11 02:45:00|37.01|34.81|37.07|34.87|37.07|34.87|37|34.8|0
1710125400000|2024-03-11 02:50:00|37.05|34.85|37.09|34.89|37.13|34.93|37.05|34.85|0
1710125700000|2024-03-11 02:55:00|37.07|34.87|37.04|34.84|37.09|34.89|36.99|34.79|0
1710126000000|2024-03-11 03:00:00|37.02|34.82|37.04|34.84|37.07|34.87|37|34.8|0
1710126300000|2024-03-11 03:05:00|37.05|34.85|37|34.8|37.05|34.85|37|34.8|0
1710126600000|2024-03-11 03:10:00|37.02|34.82|36.93|34.73|37.04|34.84|36.93|34.73|0
1710126900000|2024-03-11 03:15:00|36.92|34.72|36.91|34.71|36.93|34.73|36.89|34.69|0
1710127200000|2024-03-11 03:20:00|36.93|34.73|36.93|34.73|36.98|34.78|36.91|34.71|0
1710127500000|2024-03-11 03:25:00|36.92|34.72|36.91|34.71|36.93|34.73|36.87|34.67|0
1710127800000|2024-03-11 03:30:00|36.92|34.72|37.03|34.83|37.03|34.83|36.91|34.71|0
1710128100000|2024-03-11 03:35:00|37.02|34.82|37.04|34.84|37.04|34.84|36.99|34.79|0
1710128400000|2024-03-11 03:40:00|37.05|34.85|37.1|34.9|37.1|34.9|37.03|34.83|0
1710128700000|2024-03-11 03:45:00|37.09|34.89|37.18|34.98|37.18|34.98|37.09|34.89|0
1710129000000|2024-03-11 03:50:00|37.19|34.99|37.18|34.98|37.2|35|37.16|34.96|0
1710129300000|2024-03-11 03:55:00|37.2|35|37.44|35.24|37.46|35.26|37.2|35|0
1710129600000|2024-03-11 04:00:00|37.46|35.26|37.61|35.41|37.63|35.43|37.46|35.26|0
1710129900000|2024-03-11 04:05:00|37.63|35.43|37.61|35.41|37.72|35.52|37.6|35.4|0
1710130200000|2024-03-11 04:10:00|37.59|35.39|37.58|35.38|37.61|35.41|37.57|35.37|0
1710130500000|2024-03-11 04:15:00|37.59|35.39|37.5|35.3|37.59|35.39|37.5|35.3|0
1710130800000|2024-03-11 04:20:00|37.52|35.32|37.58|35.38|37.58|35.38|37.47|35.27|0
1710131100000|2024-03-11 04:25:00|37.56|35.36|37.54|35.34|37.58|35.38|37.5|35.3|0
1710131400000|2024-03-11 04:30:00|37.55|35.35|37.63|35.43|37.65|35.45|37.54|35.34|0
1710131700000|2024-03-11 04:35:00|37.64|35.44|37.58|35.38|37.64|35.44|37.58|35.38|0
1710132000000|2024-03-11 04:40:00|37.6|35.4|37.58|35.38|37.62|35.42|37.54|35.34|0
1710132300000|2024-03-11 04:45:00|37.59|35.39|37.6|35.4|37.64|35.44|37.56|35.36|0
1710132600000|2024-03-11 04:50:00|37.58|35.38|37.56|35.36|37.64|35.44|37.56|35.36|0
1710132900000|2024-03-11 04:55:00|37.57|35.37|37.53|35.33|37.58|35.38|37.51|35.31|0
1710133200000|2024-03-11 05:00:00|37.51|35.31|37.53|35.33|37.53|35.33|37.45|35.25|0
1710133500000|2024-03-11 05:05:00|37.52|35.32|37.57|35.37|37.64|35.44|37.5|35.3|0
1710133800000|2024-03-11 05:10:00|37.58|35.38|37.51|35.31|37.62|35.42|37.44|35.24|0
1710134100000|2024-03-11 05:15:00|37.52|35.32|37.48|35.28|37.55|35.35|37.47|35.27|0
1710134400000|2024-03-11 05:20:00|37.51|35.31|37.46|35.26|37.51|35.31|37.44|35.24|0
1710134700000|2024-03-11 05:25:00|37.48|35.28|37.42|35.22|37.48|35.28|37.4|35.2|0
1710135000000|2024-03-11 05:30:00|37.41|35.21|37.29|35.09|37.46|35.26|37.29|35.09|0
1710135300000|2024-03-11 05:35:00|37.3|35.1|37.2|35|37.31|35.11|37.15|34.95|0
1710135600000|2024-03-11 05:40:00|37.17|34.97|37.18|34.98|37.2|35|37.07|34.87|0
1710135900000|2024-03-11 05:45:00|37.13|34.93|37.22|35.02|37.23|35.03|37.11|34.91|0
1710136200000|2024-03-11 05:50:00|37.24|35.04|37.15|34.95|37.24|35.04|37.13|34.93|0
1710136500000|2024-03-11 05:55:00|37.13|34.93|36.98|34.78|37.15|34.95|36.98|34.78|0
1710136800000|2024-03-11 06:00:00|36.99|34.79|36.85|34.65|37|34.8|36.85|34.65|0
1710137100000|2024-03-11 06:05:00|36.83|34.63|36.87|34.67|36.91|34.71|36.81|34.61|0
1710137400000|2024-03-11 06:10:00|36.89|34.69|36.95|34.75|36.96|34.76|36.89|34.69|0
1710137700000|2024-03-11 06:15:00|36.93|34.73|36.98|34.78|37.02|34.82|36.93|34.73|0
1710138000000|2024-03-11 06:20:00|37|34.8|37.04|34.84|37.04|34.84|36.93|34.73|0
1710138300000|2024-03-11 06:25:00|37.02|34.82|37.04|34.84|37.04|34.84|36.95|34.75|0
1710138600000|2024-03-11 06:30:00|37.06|34.86|36.99|34.79|37.12|34.92|36.95|34.75|0
1710138900000|2024-03-11 06:35:00|37.01|34.81|36.94|34.74|37.01|34.81|36.94|34.74|0
1710139200000|2024-03-11 06:40:00|36.95|34.75|36.95|34.75|37.06|34.86|36.95|34.75|0
1710139500000|2024-03-11 06:45:00|36.93|34.73|36.9|34.7|36.97|34.77|36.9|34.7|0
1710139800000|2024-03-11 06:50:00|36.93|34.73|36.9|34.7|36.93|34.73|36.9|34.7|0
1710140100000|2024-03-11 06:55:00|36.89|34.69|36.86|34.66|36.9|34.7|36.82|34.62|0
1710140400000|2024-03-11 07:00:00|36.88|34.68|37.15|34.95|37.18|34.98|36.82|34.62|0
1710140700000|2024-03-11 07:05:00|37.13|34.93|37.01|34.81|37.18|34.98|36.96|34.76|0
1710141000000|2024-03-11 07:10:00|37.03|34.83|37.18|34.98|37.18|34.98|37.03|34.83|0
1710141300000|2024-03-11 07:15:00|37.15|34.95|37.32|35.12|37.32|35.12|37.13|34.93|0
1710141600000|2024-03-11 07:20:00|37.35|35.15|37.6|35.4|37.66|35.46|37.35|35.15|0
1710141900000|2024-03-11 07:25:00|37.59|35.39|37.41|35.21|37.65|35.45|37.39|35.19|0
1710142200000|2024-03-11 07:30:00|37.39|35.19|37.54|35.34|37.54|35.34|37.39|35.19|0
1710142500000|2024-03-11 07:35:00|37.53|35.33|36.8|34.6|37.53|35.33|35.97|33.77|0
1710142800000|2024-03-11 07:40:00|36.84|34.64|36.83|34.63|36.86|34.66|36.76|34.56|0
1710143100000|2024-03-11 07:45:00|36.82|34.62|36.69|34.49|36.91|34.71|36.67|34.47|0
1710143400000|2024-03-11 07:50:00|36.66|34.46|36.43|34.23|36.67|34.47|36.39|34.19|0
1710143700000|2024-03-11 07:55:00|36.41|34.21|36.65|34.45|36.65|34.45|36.41|34.21|0
1710144000000|2024-03-11 08:00:00|36.58|34.38|37.03|34.83|37.03|34.83|36.41|34.21|0
1710144300000|2024-03-11 08:05:00|37.05|34.85|37.11|34.91|37.27|35.07|36.79|34.59|0
1710144600000|2024-03-11 08:10:00|37.09|34.89|37.41|35.21|37.44|35.24|37.05|34.85|0
1710144900000|2024-03-11 08:15:00|37.39|35.19|37.37|35.17|37.76|35.56|37.31|35.11|0
1710145200000|2024-03-11 08:20:00|37.36|35.16|36.81|34.61|37.36|35.16|36.79|34.59|0
1710145500000|2024-03-11 08:25:00|36.83|34.63|36.83|34.63|36.94|34.74|36.7|34.5|0
1710145800000|2024-03-11 08:30:00|36.79|34.59|36.7|34.5|37.02|34.82|36.68|34.48|0
1710146100000|2024-03-11 08:35:00|36.66|34.46|36.72|34.52|36.72|34.52|36.47|34.27|0
1710146400000|2024-03-11 08:40:00|36.7|34.5|36.76|34.56|36.79|34.59|36.66|34.46|0
1710146700000|2024-03-11 08:45:00|36.77|34.57|37.6|35.4|37.65|35.45|36.74|34.54|0
1710147000000|2024-03-11 08:50:00|37.67|35.47|37.42|35.22|38|35.8|37.41|35.21|0
1710147300000|2024-03-11 08:55:00|37.43|35.23|37.04|34.84|37.43|35.23|37.04|34.84|0
1710147600000|2024-03-11 09:00:00|37.02|34.82|36.72|34.52|37.02|34.82|36.72|34.52|0
1710147900000|2024-03-11 09:05:00|36.74|34.54|36.69|34.49|36.8|34.6|36.63|34.43|0
1710148200000|2024-03-11 09:10:00|36.74|34.54|36.67|34.47|36.89|34.69|36.67|34.47|0
1710148500000|2024-03-11 09:15:00|36.68|34.48|36.61|34.41|36.88|34.68|36.61|34.41|0
1710148800000|2024-03-11 09:20:00|36.63|34.43|37.15|34.95|37.21|35.01|36.46|34.26|0
1710149100000|2024-03-11 09:25:00|37.19|34.99|37.11|34.91|37.21|35.01|37.02|34.82|0
1710149400000|2024-03-11 09:30:00|37.12|34.92|37.3|35.1|37.32|35.12|37.06|34.86|0
1710149700000|2024-03-11 09:35:00|37.32|35.12|37.49|35.29|37.53|35.33|37.28|35.08|0
1710150000000|2024-03-11 09:40:00|37.51|35.31|37.43|35.23|37.53|35.33|37.38|35.18|0
1710150300000|2024-03-11 09:45:00|37.38|35.18|37.34|35.14|37.43|35.23|37.27|35.07|0
1710150600000|2024-03-11 09:50:00|37.32|35.12|37.34|35.14|37.38|35.18|37.21|35.01|0
1710150900000|2024-03-11 09:55:00|37.36|35.16|37.27|35.07|37.44|35.24|37.27|35.07|0
1710151200000|2024-03-11 10:00:00|37.29|35.09|37.25|35.05|37.37|35.17|37.2|35|0
1710151500000|2024-03-11 10:05:00|37.23|35.03|37.18|34.98|37.36|35.16|37.18|34.98|0
1710151800000|2024-03-11 10:10:00|37.17|34.97|37.33|35.13|37.38|35.18|37.17|34.97|0
1710152100000|2024-03-11 10:15:00|37.35|35.15|37.35|35.15|37.41|35.21|37.3|35.1|0
1710152400000|2024-03-11 10:20:00|37.37|35.17|37.83|35.63|37.83|35.63|37.37|35.17|0
1710152700000|2024-03-11 10:25:00|37.87|35.67|37.78|35.58|37.87|35.67|37.7|35.5|0
1710153000000|2024-03-11 10:30:00|37.76|35.56|37.46|35.26|37.78|35.58|37.46|35.26|0
1710153300000|2024-03-11 10:35:00|37.48|35.28|37.22|35.02|37.48|35.28|37.19|34.99|0
1710153600000|2024-03-11 10:40:00|37.2|35|37.15|34.95|37.2|35|36.98|34.78|0
1710153900000|2024-03-11 10:45:00|37.17|34.97|36.84|34.64|37.17|34.97|36.83|34.63|0
1710154200000|2024-03-11 10:50:00|36.83|34.63|36.96|34.76|36.96|34.76|36.81|34.61|0
1710154500000|2024-03-11 10:55:00|36.98|34.78|37|34.8|37.04|34.84|36.96|34.76|0
1710154800000|2024-03-11 11:00:00|36.99|34.79|36.89|34.69|37.23|35.03|36.87|34.67|0
1710155100000|2024-03-11 11:05:00|36.91|34.71|37.23|35.03|37.38|35.18|36.91|34.71|0
1710155400000|2024-03-11 11:10:00|37.21|35.01|37.12|34.92|37.25|35.05|37.02|34.82|0
1710155700000|2024-03-11 11:15:00|37.05|34.85|37.19|34.99|37.25|35.05|37.02|34.82|0
1710156000000|2024-03-11 11:20:00|37.2|35|37.23|35.03|37.34|35.14|37.1|34.9|0
1710156300000|2024-03-11 11:25:00|37.21|35.01|37.27|35.07|37.4|35.2|37.21|35.01|0
1710156600000|2024-03-11 11:30:00|37.29|35.09|37.41|35.21|37.46|35.26|37.27|35.07|0
1710156900000|2024-03-11 11:35:00|37.42|35.22|37.42|35.22|37.5|35.3|37.4|35.2|0
1710157200000|2024-03-11 11:40:00|37.44|35.24|37.44|35.24|37.48|35.28|37.41|35.21|0
1710157500000|2024-03-11 11:45:00|37.42|35.22|37.79|35.59|37.79|35.59|37.4|35.2|0
1710157800000|2024-03-11 11:50:00|37.76|35.56|37.89|35.69|37.94|35.74|37.76|35.56|0
1710158100000|2024-03-11 11:55:00|37.87|35.67|37.7|35.5|37.94|35.74|37.65|35.45|0
1710158400000|2024-03-11 12:00:00|37.71|35.51|38.26|36.06|38.26|36.06|37.71|35.51|0
1710158700000|2024-03-11 12:05:00|38.24|36.04|38.33|36.13|38.44|36.24|38.04|35.84|0
1710159000000|2024-03-11 12:10:00|38.37|36.17|38.63|36.43|38.8|36.6|38.37|36.17|0
1710159300000|2024-03-11 12:15:00|38.64|36.44|38.12|35.92|38.77|36.57|37.42|35.22|0
1710159600000|2024-03-11 12:20:00|38.1|35.9|38.1|35.9|38.33|36.13|37.95|35.75|0
1710159900000|2024-03-11 12:25:00|38.13|35.93|38.12|35.92|38.24|36.04|37.99|35.79|0
1710160200000|2024-03-11 12:30:00|38.19|35.99|37.95|35.75|38.19|35.99|37.85|35.65|0
1710160500000|2024-03-11 12:35:00|37.96|35.76|38.1|35.9|38.24|36.04|37.92|35.72|0
1710160800000|2024-03-11 12:40:00|38.09|35.89|38.23|36.03|38.23|36.03|37.9|35.7|0
1710161100000|2024-03-11 12:45:00|38.25|36.05|38.3|36.1|38.41|36.21|38.14|35.94|0
1710161400000|2024-03-11 12:50:00|38.27|36.07|37.96|35.76|38.38|36.18|37.91|35.71|0
1710161700000|2024-03-11 12:55:00|37.95|35.75|37.95|35.75|38.28|36.08|37.88|35.68|0
1710162000000|2024-03-11 13:00:00|37.96|35.76|37.8|35.6|38|35.8|37.74|35.54|0
1710162300000|2024-03-11 13:05:00|37.83|35.63|37.69|35.49|37.85|35.65|37.56|35.36|0
1710162600000|2024-03-11 13:10:00|37.68|35.48|37.37|35.17|37.68|35.48|37.34|35.14|0
1710162900000|2024-03-11 13:15:00|37.34|35.14|37.28|35.08|37.47|35.27|37.24|35.04|0
1710163200000|2024-03-11 13:20:00|37.27|35.07|37.39|35.19|37.43|35.23|37.26|35.06|0
1710163500000|2024-03-11 13:25:00|37.43|35.23|37.45|35.25|37.78|35.58|37.34|35.14|0
1710163800000|2024-03-11 13:30:00|37.47|35.27|37.64|35.44|37.85|35.65|37.06|34.86|0
1710164100000|2024-03-11 13:35:00|37.68|35.48|37.33|35.13|37.7|35.5|37.09|34.89|0
1710164400000|2024-03-11 13:40:00|37.31|35.11|37.37|35.17|37.5|35.3|37.18|34.98|0
1710164700000|2024-03-11 13:45:00|37.42|35.22|37.61|35.41|37.76|35.56|37.11|34.91|0
1710165000000|2024-03-11 13:50:00|37.63|35.43|38.09|35.89|38.09|35.89|37.31|35.11|0
1710165300000|2024-03-11 13:55:00|38.03|35.83|38.36|36.16|38.36|36.16|37.85|35.65|0
1710165600000|2024-03-11 14:00:00|38.38|36.18|38.71|36.51|38.78|36.58|38.2|36|0
1710165900000|2024-03-11 14:05:00|38.76|36.56|38.78|36.58|39.08|36.88|38.6|36.4|0
1710166200000|2024-03-11 14:10:00|38.75|36.55|38.69|36.49|39.18|36.98|37.81|35.61|0
1710166500000|2024-03-11 14:15:00|38.73|36.53|38.01|35.81|38.73|36.53|38.01|35.81|0
1710166800000|2024-03-11 14:20:00|38|35.8|38.59|36.39|38.62|36.42|37.91|35.71|0
1710167100000|2024-03-11 14:25:00|38.55|36.35|38.38|36.18|38.64|36.44|38.33|36.13|0
1710167400000|2024-03-11 14:30:00|38.37|36.17|37.64|35.44|38.41|36.21|37.55|35.35|0
1710167700000|2024-03-11 14:35:00|37.66|35.46|38.37|36.17|38.39|36.19|37.56|35.36|0
1710168000000|2024-03-11 14:40:00|38.39|36.19|37.95|35.75|38.39|36.19|37.79|35.59|0
1710168300000|2024-03-11 14:45:00|37.97|35.77|37.7|35.5|38.21|36.01|37.7|35.5|0
1710168600000|2024-03-11 14:50:00|37.75|35.55|37.75|35.55|38.45|36.25|37.42|35.22|0
1710168900000|2024-03-11 14:55:00|37.77|35.57|37.62|35.42|37.86|35.66|37.51|35.31|0
1710169200000|2024-03-11 15:00:00|37.68|35.48|37.55|35.35|37.77|35.57|37.42|35.22|0
1710169500000|2024-03-11 15:05:00|37.53|35.33|37.77|35.57|37.85|35.65|37.39|35.19|0
1710169800000|2024-03-11 15:10:00|37.79|35.59|38.14|35.94|38.49|36.29|37.79|35.59|0
1710170100000|2024-03-11 15:15:00|38.16|35.96|38.07|35.87|38.31|36.11|38.05|35.85|0
1710170400000|2024-03-11 15:20:00|38.05|35.85|38.31|36.11|38.42|36.22|38.03|35.83|0
1710170700000|2024-03-11 15:25:00|38.33|36.13|38.6|36.4|38.64|36.44|38.07|35.87|0
1710171000000|2024-03-11 15:30:00|38.58|36.38|38.52|36.32|38.82|36.62|38.38|36.18|0
1710171300000|2024-03-11 15:35:00|38.53|36.33|38.42|36.22|38.53|36.33|38.15|35.95|0
1710171600000|2024-03-11 15:40:00|38.49|36.29|38.11|35.91|38.6|36.4|38.09|35.89|0
1710171900000|2024-03-11 15:45:00|38.06|35.86|37.78|35.58|38.13|35.93|37.71|35.51|0
1710172200000|2024-03-11 15:50:00|37.73|35.53|37.73|35.53|37.86|35.66|37.55|35.35|0
1710172500000|2024-03-11 15:55:00|37.76|35.56|37.41|35.21|37.82|35.62|37.36|35.16|0
1710172800000|2024-03-11 16:00:00|37.38|35.18|37.88|35.68|37.97|35.77|37.36|35.16|0
1710173100000|2024-03-11 16:05:00|37.92|35.72|37.79|35.59|38.03|35.83|37.68|35.48|0
1710173400000|2024-03-11 16:10:00|37.81|35.61|37.78|35.58|38.12|35.92|37.64|35.44|0
1710173700000|2024-03-11 16:15:00|37.77|35.57|37.48|35.28|37.86|35.66|37.46|35.26|0
1710174000000|2024-03-11 16:20:00|37.51|35.31|37.46|35.26|37.64|35.44|37.38|35.18|0
1710174300000|2024-03-11 16:25:00|37.48|35.28|37.66|35.46|37.77|35.57|37.46|35.26|0
1710174600000|2024-03-11 16:30:00|37.63|35.43|37.39|35.19|37.63|35.43|37.39|35.19|0
1710174900000|2024-03-11 16:35:00|37.42|35.22|37.57|35.37|37.65|35.45|37.31|35.11|0
1710175200000|2024-03-11 16:40:00|37.59|35.39|37.35|35.15|37.59|35.39|37.13|34.93|0
1710175500000|2024-03-11 16:45:00|37.33|35.13|37.37|35.17|37.48|35.28|37.24|35.04|0
1710175800000|2024-03-11 16:50:00|37.39|35.19|37.15|34.95|37.48|35.28|37.11|34.91|0
1710176100000|2024-03-11 16:55:00|37.13|34.93|37.24|35.04|37.26|35.06|37.11|34.91|0
1710176400000|2024-03-11 17:00:00|37.23|35.03|37.32|35.12|37.43|35.23|37.11|34.91|0
1710176700000|2024-03-11 17:05:00|37.28|35.08|37.47|35.27|37.63|35.43|37.19|34.99|0
1710177000000|2024-03-11 17:10:00|37.52|35.32|37.56|35.36|37.71|35.51|37.22|35.02|0
1710177300000|2024-03-11 17:15:00|37.58|35.38|37.27|35.07|37.65|35.45|37.24|35.04|0
1710177600000|2024-03-11 17:20:00|37.26|35.06|36.98|34.78|37.28|35.08|36.83|34.63|0
1710177900000|2024-03-11 17:25:00|36.93|34.73|36.8|34.6|36.95|34.75|36.74|34.54|0
1710178200000|2024-03-11 17:30:00|36.78|34.58|36.93|34.73|36.93|34.73|36.57|34.37|0
1710178500000|2024-03-11 17:35:00|36.91|34.71|37.14|34.94|37.21|35.01|36.8|34.6|0
1710178800000|2024-03-11 17:40:00|37.17|34.97|37.47|35.27|37.51|35.31|37.04|34.84|0
1710179100000|2024-03-11 17:45:00|37.49|35.29|37.42|35.22|37.6|35.4|37.29|35.09|0
1710179400000|2024-03-11 17:50:00|37.44|35.24|37.31|35.11|37.49|35.29|37.21|35.01|0
1710179700000|2024-03-11 17:55:00|37.25|35.05|36.97|34.77|37.25|35.05|36.92|34.72|0
1710180000000|2024-03-11 18:00:00|36.95|34.75|36.88|34.68|37.18|34.98|36.86|34.66|0
1710180300000|2024-03-11 18:05:00|36.86|34.66|36.29|34.09|36.99|34.79|36.24|34.04|0
1710180600000|2024-03-11 18:10:00|36.3|34.1|36.52|34.32|36.67|34.47|36.29|34.09|0
1710180900000|2024-03-11 18:15:00|36.5|34.3|36.43|34.23|36.5|34.3|36.2|34|0
1710181200000|2024-03-11 18:20:00|36.45|34.25|36.24|34.04|36.56|34.36|36.24|34.04|0
1710181500000|2024-03-11 18:25:00|36.26|34.06|36.24|34.04|36.47|34.27|36.22|34.02|0
1710181800000|2024-03-11 18:30:00|36.22|34.02|36.41|34.21|36.49|34.29|36.08|33.88|0
1710182100000|2024-03-11 18:35:00|36.43|34.23|36.41|34.21|36.53|34.33|36.28|34.08|0
1710182400000|2024-03-11 18:40:00|36.43|34.23|35.98|33.78|36.43|34.23|35.96|33.76|0
1710182700000|2024-03-11 18:45:00|36|33.8|35.88|33.68|36.13|33.93|35.79|33.59|0
1710183000000|2024-03-11 18:50:00|35.85|33.65|35.98|33.78|36|33.8|35.69|33.49|0
1710183300000|2024-03-11 18:55:00|35.96|33.76|35.87|33.67|36.06|33.86|35.85|33.65|0
1710183600000|2024-03-11 19:00:00|35.89|33.69|36|33.8|36.19|33.99|35.87|33.67|0
1710183900000|2024-03-11 19:05:00|35.98|33.78|36.08|33.88|36.1|33.9|35.91|33.71|0
1710184200000|2024-03-11 19:10:00|36.07|33.87|36.36|34.16|36.36|34.16|35.98|33.78|0
1710184500000|2024-03-11 19:15:00|36.31|34.11|36.4|34.2|36.48|34.28|36.21|34.01|0
1710184800000|2024-03-11 19:20:00|36.42|34.22|36.31|34.11|36.46|34.26|36.12|33.92|0
1710185100000|2024-03-11 19:25:00|36.29|34.09|36.5|34.3|36.52|34.32|36.29|34.09|0
1710185400000|2024-03-11 19:30:00|36.56|34.36|36.35|34.15|36.56|34.36|36.18|33.98|0
1710185700000|2024-03-11 19:35:00|36.31|34.11|36.52|34.32|36.61|34.41|36.23|34.03|0
1710186000000|2024-03-11 19:40:00|36.48|34.28|36.07|33.87|36.51|34.31|35.97|33.77|0
1710186300000|2024-03-11 19:45:00|36.09|33.89|36.52|34.32|36.56|34.36|35.9|33.7|0
1710186600000|2024-03-11 19:50:00|36.47|34.27|36.62|34.42|36.73|34.53|36.33|34.13|0
1710186900000|2024-03-11 19:55:00|36.67|34.47|36.2|34|36.67|34.47|36.05|33.85|0
1710187200000|2024-03-11 20:00:00|36.15|33.95|36.17|33.97|36.26|34.06|35.96|33.76|0
1710187500000|2024-03-11 20:05:00|36.15|33.95|35.99|33.79|36.22|34.02|35.96|33.76|0
1710187800000|2024-03-11 20:10:00|35.98|33.78|35.94|33.74|36.05|33.85|35.88|33.68|0
1710188100000|2024-03-11 20:15:00|36.06|33.66|36.31|33.91|36.44|34.04|36.06|33.66|0
1710188400000|2024-03-11 20:20:00|36.33|33.93|36.33|33.93|36.34|33.94|36.22|33.82|0
1710188700000|2024-03-11 20:25:00|36.35|33.95|36.37|33.97|36.39|33.99|36.29|33.89|0
1710189000000|2024-03-11 20:30:00|36.36|33.96|36.14|33.74|36.36|33.96|36.05|33.65|0
1710189300000|2024-03-11 20:35:00|36.12|33.72|36.16|33.76|36.17|33.77|36.07|33.67|0
1710189600000|2024-03-11 20:40:00|36.14|33.74|36.07|33.67|36.18|33.78|36.07|33.67|0
1710189900000|2024-03-11 20:45:00|36.05|33.65|36.18|33.78|36.18|33.78|36.05|33.65|0
1710190200000|2024-03-11 20:50:00|36.15|33.75|36.17|33.77|36.18|33.78|36.13|33.73|0
1710190500000|2024-03-11 20:55:00|36.16|33.76|36.1|33.7|36.16|33.76|36.06|33.66|0
1710190800000|2024-03-11 21:00:00|36.14|33.74|36.16|33.76|36.16|33.76|36.13|33.73|0
1710191400000|2024-03-11 21:10:00|36.17|33.77|36.19|33.79|36.2|33.8|36.17|33.77|0
1710191700000|2024-03-11 21:15:00|36.21|33.81|36.19|33.79|36.22|33.82|36.18|33.78|0
1710192000000|2024-03-11 21:20:00|36.2|33.8|36.21|33.81|36.21|33.81|36.2|33.8|0
1710192300000|2024-03-11 21:25:00|36.18|33.78|36.17|33.77|36.18|33.78|36.17|33.77|0
1710192600000|2024-03-11 21:30:00|36.18|33.78|36.17|33.77|36.18|33.78|36.16|33.76|0
1710192900000|2024-03-11 21:35:00|36.16|33.76|36.13|33.73|36.17|33.77|36.12|33.72|0
1710193200000|2024-03-11 21:40:00|36.11|33.71|36.13|33.73|36.13|33.73|36.11|33.71|0
1710193500000|2024-03-11 21:45:00|36.1|33.7|36.12|33.72|36.12|33.72|36.1|33.7|0
1710193800000|2024-03-11 21:50:00|36.14|33.74|36.13|33.73|36.14|33.74|36.13|33.73|0
1710194100000|2024-03-11 21:55:00|36.15|33.75|36.11|33.71|36.17|33.77|36.09|33.69|0
1710194400000|2024-03-11 22:00:00|35.88|33.48|35.95|33.55|35.96|33.56|35.72|33.32|0
1710194700000|2024-03-11 22:05:00|35.93|33.53|35.67|33.27|35.93|33.53|35.67|33.27|0
1710195000000|2024-03-11 22:10:00|35.65|33.25|35.59|33.19|35.65|33.25|35.52|33.12|0
1710195300000|2024-03-11 22:15:00|35.58|33.18|35.49|33.09|35.58|33.18|35.4|33|0
1710195600000|2024-03-11 22:20:00|35.48|33.08|35.61|33.21|35.61|33.21|35.48|33.08|0
1710195900000|2024-03-11 22:25:00|35.57|33.17|35.55|33.15|35.59|33.19|35.51|33.11|0
1710196200000|2024-03-11 22:30:00|35.53|33.13|35.56|33.16|35.61|33.21|35.53|33.13|0
1710196500000|2024-03-11 22:35:00|35.57|33.17|35.57|33.17|35.63|33.23|35.57|33.17|0
1710196800000|2024-03-11 22:40:00|35.54|33.14|35.46|33.06|35.54|33.14|35.44|33.04|0
1710197100000|2024-03-11 22:45:00|35.45|33.05|35.52|33.12|35.52|33.12|35.44|33.04|0
1710197400000|2024-03-11 22:50:00|35.51|33.11|35.54|33.14|35.56|33.16|35.47|33.07|0
1710197700000|2024-03-11 22:55:00|35.53|33.13|35.55|33.15|35.58|33.18|35.52|33.12|0
1710198000000|2024-03-11 23:00:00|35.56|33.16|35.56|33.16|35.62|33.22|35.56|33.16|0
1710198300000|2024-03-11 23:05:00|35.58|33.18|35.6|33.2|35.6|33.2|35.54|33.14|0
1710198600000|2024-03-11 23:10:00|35.59|33.19|35.58|33.18|35.63|33.23|35.58|33.18|0
1710198900000|2024-03-11 23:15:00|35.56|33.16|35.45|33.05|35.56|33.16|35.45|33.05|0
1710199200000|2024-03-11 23:20:00|35.47|33.07|35.53|33.13|35.55|33.15|35.46|33.06|0
1710199500000|2024-03-11 23:25:00|35.51|33.11|35.51|33.11|35.53|33.13|35.47|33.07|0
1710199800000|2024-03-11 23:30:00|35.49|33.09|35.51|33.11|35.53|33.13|35.49|33.09|0
1710200100000|2024-03-11 23:35:00|35.52|33.12|35.5|33.1|35.56|33.16|35.49|33.09|0
1710200400000|2024-03-11 23:40:00|35.51|33.11|35.49|33.09|35.52|33.12|35.49|33.09|0
1710200700000|2024-03-11 23:45:00|35.47|33.07|35.47|33.07|35.49|33.09|35.45|33.05|0
1710201000000|2024-03-11 23:50:00|35.45|33.05|35.4|33|35.47|33.07|35.39|32.99|0
1710201300000|2024-03-11 23:55:00|35.41|33.01|35.36|32.96|35.41|33.01|35.3|32.9|0
1710201600000|2024-03-12 00:00:00|35.38|32.98|35.48|33.08|35.52|33.12|35.36|32.96|0
1710201900000|2024-03-12 00:05:00|35.46|33.06|35.48|33.08|35.54|33.14|35.46|33.06|0
1710202200000|2024-03-12 00:10:00|35.49|33.09|35.5|33.1|35.52|33.12|35.46|33.06|0
1710202500000|2024-03-12 00:15:00|35.38|33.18|35.3|33.1|35.4|33.2|35.28|33.08|0
1710202800000|2024-03-12 00:20:00|35.31|33.11|35.25|33.05|35.32|33.12|35.23|33.03|0
1710203100000|2024-03-12 00:25:00|35.27|33.07|35.15|32.95|35.28|33.08|35.11|32.91|0
1710203400000|2024-03-12 00:30:00|35.13|32.93|35.11|32.91|35.21|33.01|35.11|32.91|0
1710203700000|2024-03-12 00:35:00|35.13|32.93|35.73|33.53|35.79|33.59|35.13|32.93|0
1710204000000|2024-03-12 00:40:00|35.77|33.57|35.85|33.65|35.85|33.65|35.69|33.49|0
1710204300000|2024-03-12 00:45:00|35.84|33.64|35.79|33.59|35.89|33.69|35.77|33.57|0
1710204600000|2024-03-12 00:50:00|35.81|33.61|35.83|33.63|35.85|33.65|35.81|33.61|0
1710204900000|2024-03-12 00:55:00|35.82|33.62|35.91|33.71|35.93|33.73|35.81|33.61|0
1710205200000|2024-03-12 01:00:00|35.89|33.69|35.89|33.69|35.91|33.71|35.87|33.67|0
1710205500000|2024-03-12 01:05:00|35.87|33.67|35.95|33.75|35.95|33.75|35.85|33.65|0
1710205800000|2024-03-12 01:10:00|35.93|33.73|35.91|33.71|35.95|33.75|35.89|33.69|0
1710206100000|2024-03-12 01:15:00|35.93|33.73|35.89|33.69|35.95|33.75|35.89|33.69|0
1710206400000|2024-03-12 01:20:00|35.87|33.67|35.86|33.66|35.89|33.69|35.8|33.6|0
1710206700000|2024-03-12 01:25:00|35.89|33.69|35.82|33.62|35.89|33.69|35.8|33.6|0
1710207000000|2024-03-12 01:30:00|35.83|33.63|35.92|33.72|35.97|33.77|35.82|33.62|0
1710207300000|2024-03-12 01:35:00|35.9|33.7|35.84|33.64|35.92|33.72|35.8|33.6|0
1710207600000|2024-03-12 01:40:00|35.82|33.62|35.78|33.58|35.88|33.68|35.78|33.58|0
1710207900000|2024-03-12 01:45:00|35.76|33.56|35.67|33.47|35.78|33.58|35.65|33.45|0
1710208200000|2024-03-12 01:50:00|35.65|33.45|35.69|33.49|35.73|33.53|35.63|33.43|0
1710208500000|2024-03-12 01:55:00|35.7|33.5|35.79|33.59|35.79|33.59|35.69|33.49|0
1710208800000|2024-03-12 02:00:00|35.78|33.58|35.81|33.61|35.83|33.63|35.75|33.55|0
1710209100000|2024-03-12 02:05:00|35.83|33.63|35.85|33.65|35.87|33.67|35.79|33.59|0
1710209400000|2024-03-12 02:10:00|35.87|33.67|35.81|33.61|35.87|33.67|35.81|33.61|0
1710209700000|2024-03-12 02:15:00|35.83|33.63|35.81|33.61|35.87|33.67|35.79|33.59|0
1710210000000|2024-03-12 02:20:00|35.79|33.59|35.73|33.53|35.79|33.59|35.73|33.53|0
1710210300000|2024-03-12 02:25:00|35.7|33.5|35.68|33.48|35.75|33.55|35.66|33.46|0
1710210600000|2024-03-12 02:30:00|35.7|33.5|35.68|33.48|35.71|33.51|35.66|33.46|0
1710210900000|2024-03-12 02:35:00|35.69|33.49|35.72|33.52|35.74|33.54|35.68|33.48|0
1710211200000|2024-03-12 02:40:00|35.7|33.5|35.74|33.54|35.76|33.56|35.7|33.5|0
1710211500000|2024-03-12 02:45:00|35.7|33.5|35.68|33.48|35.72|33.52|35.66|33.46|0
1710211800000|2024-03-12 02:50:00|35.7|33.5|35.7|33.5|35.72|33.52|35.68|33.48|0
1710212100000|2024-03-12 02:55:00|35.69|33.49|35.68|33.48|35.72|33.52|35.68|33.48|0
1710212400000|2024-03-12 03:00:00|35.65|33.45|35.61|33.41|35.68|33.48|35.59|33.39|0
1710212700000|2024-03-12 03:05:00|35.63|33.43|35.61|33.41|35.65|33.45|35.61|33.41|0
1710213000000|2024-03-12 03:10:00|35.59|33.39|35.63|33.43|35.63|33.43|35.59|33.39|0
1710213300000|2024-03-12 03:15:00|35.61|33.41|35.57|33.37|35.61|33.41|35.57|33.37|0
1710213600000|2024-03-12 03:20:00|35.58|33.38|35.63|33.43|35.63|33.43|35.58|33.38|0
1710213900000|2024-03-12 03:25:00|35.65|33.45|35.67|33.47|35.67|33.47|35.59|33.39|0
1710214200000|2024-03-12 03:30:00|35.65|33.45|35.61|33.41|35.65|33.45|35.56|33.36|0
1710214500000|2024-03-12 03:35:00|35.6|33.4|35.54|33.34|35.61|33.41|35.54|33.34|0
1710214800000|2024-03-12 03:40:00|35.56|33.36|35.58|33.38|35.58|33.38|35.55|33.35|0
1710215100000|2024-03-12 03:45:00|35.56|33.36|35.58|33.38|35.6|33.4|35.56|33.36|0
1710215400000|2024-03-12 03:50:00|35.56|33.36|35.56|33.36|35.56|33.36|35.54|33.34|0
1710215700000|2024-03-12 03:55:00|35.57|33.37|35.58|33.38|35.62|33.42|35.56|33.36|0
1710216000000|2024-03-12 04:00:00|35.56|33.36|35.58|33.38|35.6|33.4|35.54|33.34|0
1710216300000|2024-03-12 04:05:00|35.6|33.4|35.62|33.42|35.62|33.42|35.58|33.38|0
1710216600000|2024-03-12 04:10:00|35.64|33.44|35.62|33.42|35.64|33.44|35.62|33.42|0
1710216900000|2024-03-12 04:15:00|35.6|33.4|35.57|33.37|35.6|33.4|35.57|33.37|0
1710217200000|2024-03-12 04:20:00|35.59|33.39|35.59|33.39|35.59|33.39|35.57|33.37|0
1710217500000|2024-03-12 04:25:00|35.57|33.37|35.57|33.37|35.57|33.37|35.55|33.35|0
1710217800000|2024-03-12 04:30:00|35.59|33.39|35.53|33.33|35.59|33.39|35.53|33.33|0
1710218100000|2024-03-12 04:35:00|35.52|33.32|35.49|33.29|35.53|33.33|35.49|33.29|0
1710218400000|2024-03-12 04:40:00|35.48|33.28|35.47|33.27|35.49|33.29|35.47|33.27|0
1710218700000|2024-03-12 04:45:00|35.46|33.26|35.46|33.26|35.49|33.29|35.44|33.24|0
1710219000000|2024-03-12 04:50:00|35.44|33.24|35.32|33.12|35.44|33.24|35.32|33.12|0
1710219300000|2024-03-12 04:55:00|35.3|33.1|35.34|33.14|35.36|33.16|35.3|33.1|0
1710219600000|2024-03-12 05:00:00|35.32|33.12|35.32|33.12|35.34|33.14|35.28|33.08|0
1710219900000|2024-03-12 05:05:00|35.3|33.1|35.15|32.95|35.32|33.12|35.15|32.95|0
1710220200000|2024-03-12 05:10:00|35.17|32.97|35.17|32.97|35.23|33.03|35.15|32.95|0
1710220500000|2024-03-12 05:15:00|35.19|32.99|35.21|33.01|35.23|33.03|35.15|32.95|0
1710220800000|2024-03-12 05:20:00|35.19|32.99|35.17|32.97|35.21|33.01|35.15|32.95|0
1710221100000|2024-03-12 05:25:00|35.19|32.99|35.17|32.97|35.2|33|35.17|32.97|0
1710221400000|2024-03-12 05:30:00|35.19|32.99|35.1|32.9|35.19|32.99|35.08|32.88|0
1710221700000|2024-03-12 05:35:00|35.08|32.88|35.08|32.88|35.1|32.9|35.06|32.86|0
1710222000000|2024-03-12 05:40:00|35.1|32.9|35.1|32.9|35.14|32.94|35.08|32.88|0
1710222300000|2024-03-12 05:45:00|35.09|32.89|35.1|32.9|35.1|32.9|35.04|32.84|0
1710222600000|2024-03-12 05:50:00|35.08|32.88|35|32.8|35.08|32.88|34.96|32.76|0
1710222900000|2024-03-12 05:55:00|34.98|32.78|34.96|32.76|34.98|32.78|34.94|32.74|0
1710223200000|2024-03-12 06:00:00|34.94|32.74|35.12|32.92|35.14|32.94|34.94|32.74|0
1710223500000|2024-03-12 06:05:00|35.14|32.94|35.12|32.92|35.14|32.94|35.06|32.86|0
1710223800000|2024-03-12 06:10:00|35.14|32.94|35.22|33.02|35.24|33.04|35.14|32.94|0
1710224100000|2024-03-12 06:15:00|35.23|33.03|35.26|33.06|35.34|33.14|35.23|33.03|0
1710224400000|2024-03-12 06:20:00|35.27|33.07|35.24|33.04|35.32|33.12|35.24|33.04|0
1710224700000|2024-03-12 06:25:00|35.22|33.02|35.26|33.06|35.26|33.06|35.17|32.97|0
1710225000000|2024-03-12 06:30:00|35.27|33.07|35.21|33.01|35.28|33.08|35.21|33.01|0
1710225300000|2024-03-12 06:35:00|35.19|32.99|35.15|32.95|35.21|33.01|35.15|32.95|0
1710225600000|2024-03-12 06:40:00|35.17|32.97|35.13|32.93|35.17|32.97|35.13|32.93|0
1710225900000|2024-03-12 06:45:00|35.11|32.91|35.17|32.97|35.17|32.97|35.08|32.88|0
1710226200000|2024-03-12 06:50:00|35.15|32.95|35.27|33.07|35.27|33.07|35.15|32.95|0
1710226500000|2024-03-12 06:55:00|35.29|33.09|35.15|32.95|35.37|33.17|35.15|32.95|0
1710226800000|2024-03-12 07:00:00|35.17|32.97|35.19|32.99|35.27|33.07|35.15|32.95|0
1710227100000|2024-03-12 07:05:00|35.21|33.01|35.16|32.96|35.21|33.01|35.05|32.85|0
1710227400000|2024-03-12 07:10:00|35.14|32.94|35.04|32.84|35.14|32.94|35.04|32.84|0
1710227700000|2024-03-12 07:15:00|35.06|32.86|35.12|32.92|35.12|32.92|35.04|32.84|0
1710228000000|2024-03-12 07:20:00|35.11|32.91|35.12|32.92|35.14|32.94|35.07|32.87|0
1710228300000|2024-03-12 07:25:00|35.14|32.94|35.1|32.9|35.16|32.96|35.06|32.86|0
1710228600000|2024-03-12 07:30:00|35.12|32.92|35.08|32.88|35.14|32.94|35.06|32.86|0
1710228900000|2024-03-12 07:35:00|35.06|32.86|35.1|32.9|35.12|32.92|35.06|32.86|0
1710229200000|2024-03-12 07:40:00|35.11|32.91|35.16|32.96|35.16|32.96|35.11|32.91|0
1710229500000|2024-03-12 07:45:00|35.17|32.97|35.18|32.98|35.22|33.02|35.11|32.91|0
1710229800000|2024-03-12 07:50:00|35.15|32.95|35.11|32.91|35.18|32.98|35.07|32.87|0
1710230100000|2024-03-12 07:55:00|35.1|32.9|35.07|32.87|35.13|32.93|34.97|32.77|0
1710230400000|2024-03-12 08:00:00|35.11|32.91|34.97|32.77|35.19|32.99|34.95|32.75|0
1710230700000|2024-03-12 08:05:00|34.99|32.79|35.23|33.03|35.25|33.05|34.86|32.66|0
1710231000000|2024-03-12 08:10:00|35.21|33.01|35.46|33.26|35.5|33.3|35.21|33.01|0
1710231300000|2024-03-12 08:15:00|35.44|33.24|35.44|33.24|35.54|33.34|35.37|33.17|0
1710231600000|2024-03-12 08:20:00|35.45|33.25|35.56|33.36|35.56|33.36|35.44|33.24|0
1710231900000|2024-03-12 08:25:00|35.54|33.34|35.75|33.55|35.75|33.55|35.5|33.3|0
1710232200000|2024-03-12 08:30:00|35.76|33.56|35.72|33.52|35.99|33.79|35.68|33.48|0
1710232500000|2024-03-12 08:35:00|35.73|33.53|36|33.8|36.61|34.41|35.62|33.42|0
1710232800000|2024-03-12 08:40:00|35.98|33.78|36.01|33.81|36.09|33.89|35.92|33.72|0
1710233100000|2024-03-12 08:45:00|36.02|33.82|36.15|33.95|36.17|33.97|36|33.8|0
1710233400000|2024-03-12 08:50:00|36.14|33.94|36.28|34.08|36.29|34.09|36.08|33.88|0
1710233700000|2024-03-12 08:55:00|36.29|34.09|35.85|33.65|36.29|34.09|35.75|33.55|0
1710234000000|2024-03-12 09:00:00|35.87|33.67|35.88|33.68|36.02|33.82|35.81|33.61|0
1710234300000|2024-03-12 09:05:00|35.89|33.69|35.96|33.76|35.98|33.78|35.85|33.65|0
1710234600000|2024-03-12 09:10:00|35.98|33.78|35.91|33.71|36.04|33.84|35.89|33.69|0
1710234900000|2024-03-12 09:15:00|35.93|33.73|35.95|33.75|36.05|33.85|35.91|33.71|0
1710235200000|2024-03-12 09:20:00|35.96|33.76|35.82|33.62|35.97|33.77|35.81|33.61|0
1710235500000|2024-03-12 09:25:00|35.81|33.61|35.74|33.54|35.83|33.63|35.72|33.52|0
1710235800000|2024-03-12 09:30:00|35.76|33.56|35.66|33.46|35.78|33.58|35.64|33.44|0
1710236100000|2024-03-12 09:35:00|35.67|33.47|35.71|33.51|35.74|33.54|35.66|33.46|0
1710236400000|2024-03-12 09:40:00|35.72|33.52|35.86|33.66|35.86|33.66|35.66|33.46|0
1710236700000|2024-03-12 09:45:00|35.84|33.64|35.78|33.58|35.85|33.65|35.72|33.52|0
1710237000000|2024-03-12 09:50:00|35.76|33.56|35.82|33.62|35.84|33.64|35.74|33.54|0
1710237300000|2024-03-12 09:55:00|35.83|33.63|36.07|33.87|36.09|33.89|35.82|33.62|0
1710237600000|2024-03-12 10:00:00|36.08|33.88|35.82|33.62|36.09|33.89|35.78|33.58|0
1710237900000|2024-03-12 10:05:00|35.8|33.6|35.87|33.67|35.9|33.7|35.78|33.58|0
1710238200000|2024-03-12 10:10:00|35.86|33.66|35.84|33.64|35.92|33.72|35.82|33.62|0
1710238500000|2024-03-12 10:15:00|35.85|33.65|35.77|33.57|35.94|33.74|35.77|33.57|0
1710238800000|2024-03-12 10:20:00|35.79|33.59|35.67|33.47|35.79|33.59|35.65|33.45|0
1710239100000|2024-03-12 10:25:00|35.66|33.46|35.73|33.53|35.73|33.53|35.63|33.43|0
1710239400000|2024-03-12 10:30:00|35.72|33.52|36.04|33.84|36.06|33.86|35.71|33.51|0
1710239700000|2024-03-12 10:35:00|36.06|33.86|35.95|33.75|36.12|33.92|35.93|33.73|0
1710240000000|2024-03-12 10:40:00|35.94|33.74|35.97|33.77|36.02|33.82|35.77|33.57|0
1710240300000|2024-03-12 10:45:00|35.95|33.75|35.97|33.77|36.01|33.81|35.87|33.67|0
1710240600000|2024-03-12 10:50:00|36.01|33.81|35.95|33.75|36.07|33.87|35.91|33.71|0
1710240900000|2024-03-12 10:55:00|35.94|33.74|35.96|33.76|35.96|33.76|35.84|33.64|0
1710241200000|2024-03-12 11:00:00|35.97|33.77|36.05|33.85|36.11|33.91|35.97|33.77|0
1710241500000|2024-03-12 11:05:00|36.07|33.87|36.36|34.16|36.39|34.19|36.07|33.87|0
1710241800000|2024-03-12 11:10:00|36.35|34.15|36.22|34.02|36.35|34.15|36.2|34|0
1710242100000|2024-03-12 11:15:00|36.24|34.04|36.3|34.1|36.34|34.14|36.15|33.95|0
1710242400000|2024-03-12 11:20:00|36.28|34.08|36.23|34.03|36.36|34.16|36.23|34.03|0
1710242700000|2024-03-12 11:25:00|36.25|34.05|36.13|33.93|36.26|34.06|36.09|33.89|0
1710243000000|2024-03-12 11:30:00|36.11|33.91|36.06|33.86|36.13|33.93|36|33.8|0
1710243300000|2024-03-12 11:35:00|36.09|33.89|36|33.8|36.09|33.89|35.96|33.76|0
1710243600000|2024-03-12 11:40:00|36.02|33.82|35.98|33.78|36.04|33.84|35.96|33.76|0
1710243900000|2024-03-12 11:45:00|35.97|33.77|36.1|33.9|36.19|33.99|35.96|33.76|0
1710244200000|2024-03-12 11:50:00|36.12|33.92|36.14|33.94|36.18|33.98|36.04|33.84|0
1710244500000|2024-03-12 11:55:00|36.16|33.96|36.14|33.94|36.21|34.01|36.1|33.9|0
1710244800000|2024-03-12 12:00:00|36.12|33.92|36.08|33.88|36.23|34.03|36.08|33.88|0
1710245100000|2024-03-12 12:05:00|36.06|33.86|36.11|33.91|36.16|33.96|36.02|33.82|0
1710245400000|2024-03-12 12:10:00|36.12|33.92|36.08|33.88|36.12|33.92|36.03|33.83|0
1710245700000|2024-03-12 12:15:00|36.1|33.9|36.01|33.81|36.13|33.93|35.8|33.6|0
1710246000000|2024-03-12 12:20:00|35.98|33.78|35.97|33.77|36.03|33.83|35.82|33.62|0
1710246300000|2024-03-12 12:25:00|35.95|33.75|36.17|33.97|36.17|33.97|35.9|33.7|0
1710246600000|2024-03-12 12:30:00|37.2|35|35.46|33.26|37.8|35.6|35.31|33.11|0
1710246900000|2024-03-12 12:35:00|35.41|33.21|34.82|32.62|35.57|33.37|34.59|32.39|0
1710247200000|2024-03-12 12:40:00|34.76|32.56|34|31.8|35.53|33.33|33.4|31.2|0
1710247500000|2024-03-12 12:45:00|34.01|31.81|34.36|32.16|34.38|32.18|33.62|31.42|0
1710247800000|2024-03-12 12:50:00|34.32|32.12|34.96|32.76|35.02|32.82|34.3|32.1|0
1710248100000|2024-03-12 12:55:00|35|32.8|34.67|32.47|35.29|33.09|34.38|32.18|0
1710248400000|2024-03-12 13:00:00|34.63|32.43|34.82|32.62|35.04|32.84|34.6|32.4|0
1710248700000|2024-03-12 13:05:00|34.88|32.68|35.04|32.84|35.1|32.9|34.78|32.58|0
1710249000000|2024-03-12 13:10:00|35.06|32.86|35.08|32.88|35.58|33.38|35.06|32.86|0
1710249300000|2024-03-12 13:15:00|35.16|32.96|35.49|33.29|35.51|33.31|35.08|32.88|0
1710249600000|2024-03-12 13:20:00|35.51|33.31|35.1|32.9|35.51|33.31|35.08|32.88|0
1710249900000|2024-03-12 13:25:00|35.04|32.84|34.75|32.55|35.06|32.86|34.73|32.53|0
1710250200000|2024-03-12 13:30:00|34.79|32.59|35.18|32.98|35.2|33|34.53|32.33|0
1710250500000|2024-03-12 13:35:00|35.24|33.04|36.34|34.14|36.39|34.19|35.22|33.02|0
1710250800000|2024-03-12 13:40:00|36.37|34.17|35.79|33.59|36.43|34.23|35.06|32.86|0
1710251100000|2024-03-12 13:45:00|35.77|33.57|36|33.8|36.25|34.05|35.73|33.53|0
1710251400000|2024-03-12 13:50:00|35.89|33.69|35.33|33.13|35.94|33.74|35.29|33.09|0
1710251700000|2024-03-12 13:55:00|35.25|33.05|34.17|31.97|35.27|33.07|34.11|31.91|0
1710252000000|2024-03-12 14:00:00|34.11|31.91|34.46|32.26|35.04|32.84|34.06|31.86|0
1710252300000|2024-03-12 14:05:00|34.48|32.28|34.11|31.91|34.52|32.32|33.8|31.6|0
1710252600000|2024-03-12 14:10:00|34.07|31.87|34.11|31.91|34.17|31.97|33.87|31.67|0
1710252900000|2024-03-12 14:15:00|34.13|31.93|33.93|31.73|34.21|31.98|29.14|26.9|0
1710253200000|2024-03-12 14:20:00|33.89|31.69|33.16|30.96|34.01|31.81|33.14|30.94|0
1710253500000|2024-03-12 14:25:00|33.14|30.94|33.76|31.56|33.9|31.7|32.97|30.77|0
1710253800000|2024-03-12 14:30:00|33.74|31.54|33.36|31.16|33.74|31.54|33.36|31.16|0
1710254100000|2024-03-12 14:35:00|33.35|31.15|33.4|31.2|33.44|31.24|33.17|30.97|0
1710254400000|2024-03-12 14:40:00|33.38|31.18|33.15|30.95|33.82|31.62|33.13|30.93|0
1710254700000|2024-03-12 14:45:00|33.13|30.93|32.86|30.66|33.34|31.14|32.84|30.64|0
1710255000000|2024-03-12 14:50:00|32.84|30.64|32.92|30.72|32.97|30.77|32.59|30.39|0
1710255300000|2024-03-12 14:55:00|32.94|30.74|33.28|31.08|33.56|31.36|32.92|30.72|0
1710255600000|2024-03-12 15:00:00|33.21|31.01|33.61|31.41|33.61|31.41|33.17|30.97|0
1710255900000|2024-03-12 15:05:00|33.57|31.37|33.2|31|33.67|31.47|33.07|30.87|0
1710256200000|2024-03-12 15:10:00|33.18|30.98|33.07|30.87|33.18|30.98|32.95|30.75|0
1710256500000|2024-03-12 15:15:00|33.05|30.85|33.03|30.83|33.05|30.85|32.82|30.62|0
1710256800000|2024-03-12 15:20:00|32.99|30.79|32.97|30.77|33.16|30.96|32.93|30.73|0
1710257100000|2024-03-12 15:25:00|32.99|30.79|33.08|30.88|33.14|30.94|32.93|30.73|0
1710257400000|2024-03-12 15:30:00|33.1|30.9|33.12|30.92|33.37|31.17|33.08|30.88|0
1710257700000|2024-03-12 15:35:00|33.14|30.94|33.08|30.88|33.31|31.11|32.98|30.78|0
1710258000000|2024-03-12 15:40:00|33.06|30.86|33.19|30.99|33.66|31.46|33.06|30.86|0
1710258300000|2024-03-12 15:45:00|33.21|31.01|33.34|31.14|33.58|31.38|33.17|30.97|0
1710258600000|2024-03-12 15:50:00|33.33|31.13|32.92|30.72|33.33|31.13|32.88|30.68|0
1710258900000|2024-03-12 15:55:00|32.9|30.7|33.01|30.81|33.09|30.89|32.88|30.68|0
1710259200000|2024-03-12 16:00:00|32.97|30.77|33.24|31.04|33.52|31.32|32.96|30.76|0
1710259500000|2024-03-12 16:05:00|33.26|31.06|33.14|30.94|33.26|31.06|32.85|30.65|0
1710259800000|2024-03-12 16:10:00|33.12|30.92|32.85|30.65|33.12|30.92|32.85|30.65|0
1710260100000|2024-03-12 16:15:00|32.87|30.67|33.24|31.04|33.24|31.04|32.87|30.67|0
1710260400000|2024-03-12 16:20:00|33.21|31.01|33.37|31.17|33.39|31.19|33.04|30.84|0
1710260700000|2024-03-12 16:25:00|33.35|31.15|33.35|31.15|33.43|31.23|33.29|31.09|0
1710261000000|2024-03-12 16:30:00|33.33|31.13|33.39|31.19|33.47|31.27|33.33|31.13|0
1710261300000|2024-03-12 16:35:00|33.33|31.13|33.76|31.56|33.92|31.72|33.27|31.07|0
1710261600000|2024-03-12 16:40:00|33.78|31.58|34.04|31.84|34.04|31.84|33.74|31.54|0
1710261900000|2024-03-12 16:45:00|34|31.8|34.2|32|34.56|32.36|34|31.8|0
1710262200000|2024-03-12 16:50:00|34.18|31.98|33.88|31.68|34.24|32.04|33.86|31.66|0
1710262500000|2024-03-12 16:55:00|33.86|31.66|33.9|31.7|34.16|31.96|33.82|31.62|0
1710262800000|2024-03-12 17:00:00|33.92|31.72|33.57|31.37|34.33|32.13|33.57|31.37|0
1710263100000|2024-03-12 17:05:00|33.55|31.35|33.75|31.55|33.91|31.71|33.46|31.26|0
1710263400000|2024-03-12 17:10:00|33.8|31.6|33.41|31.21|33.85|31.65|33.4|31.2|0
1710263700000|2024-03-12 17:15:00|33.39|31.19|32.83|30.63|33.47|31.27|32.83|30.63|0
1710264000000|2024-03-12 17:20:00|32.81|30.61|32.63|30.43|32.83|30.63|32.52|30.32|0
1710264300000|2024-03-12 17:25:00|32.6|30.4|32.86|30.66|32.94|30.74|32.48|30.28|0
1710264600000|2024-03-12 17:30:00|32.88|30.68|32.67|30.47|32.88|30.68|32.65|30.45|0
1710264900000|2024-03-12 17:35:00|32.69|30.49|32.57|30.37|32.8|30.6|32.46|30.26|0
1710265200000|2024-03-12 17:40:00|32.55|30.35|33|30.8|33.3|31.1|32.38|30.18|0
1710265500000|2024-03-12 17:45:00|32.98|30.78|32.98|30.78|33.12|30.92|32.91|30.71|0
1710265800000|2024-03-12 17:50:00|32.96|30.76|33.14|30.94|33.2|31|32.94|30.74|0
1710266100000|2024-03-12 17:55:00|33.15|30.95|32.88|30.68|33.19|30.99|32.73|30.53|0
1710266400000|2024-03-12 18:00:00|32.86|30.66|32.75|30.55|32.94|30.74|32.69|30.49|0
1710266700000|2024-03-12 18:05:00|32.74|30.54|32.71|30.51|32.8|30.6|32.61|30.41|0
1710267000000|2024-03-12 18:10:00|32.69|30.49|32.76|30.56|32.76|30.56|32.36|30.16|0
1710267300000|2024-03-12 18:15:00|32.73|30.53|32.59|30.39|32.73|30.53|32.57|30.37|0
1710267600000|2024-03-12 18:20:00|32.57|30.37|32.46|30.26|32.59|30.39|32.36|30.16|0
1710267900000|2024-03-12 18:25:00|32.45|30.25|32.25|30.05|32.49|30.29|32.23|30.03|0
1710268200000|2024-03-12 18:30:00|32.23|30.03|32.04|29.84|32.28|30.08|31.96|29.76|0
1710268500000|2024-03-12 18:35:00|32.02|29.82|32.17|29.97|32.32|30.12|31.96|29.76|0
1710268800000|2024-03-12 18:40:00|32.19|29.99|32.83|30.63|32.87|30.67|32.17|29.97|0
1710269100000|2024-03-12 18:45:00|32.85|30.65|32.19|29.99|32.85|30.65|32.18|29.98|0
1710269400000|2024-03-12 18:50:00|32.2|30|32.02|29.82|32.24|30.04|31.9|29.7|0
1710269700000|2024-03-12 18:55:00|32.01|29.81|32.01|29.81|32.59|30.39|31.88|29.68|0
1710270000000|2024-03-12 19:00:00|31.97|29.77|31.91|29.71|32.18|29.98|31.91|29.71|0
1710270300000|2024-03-12 19:05:00|31.93|29.73|31.93|29.73|32.1|29.9|31.93|29.73|0
1710270600000|2024-03-12 19:10:00|31.92|29.72|31.93|29.73|31.99|29.79|31.85|29.65|0
1710270900000|2024-03-12 19:15:00|31.95|29.75|32.1|29.9|32.26|30.06|31.89|29.69|0
1710271200000|2024-03-12 19:20:00|32.08|29.88|31.81|29.61|32.12|29.92|31.74|29.54|0
1710271500000|2024-03-12 19:25:00|31.8|29.6|31.72|29.52|31.87|29.67|31.68|29.48|0
1710271800000|2024-03-12 19:30:00|31.74|29.54|32|29.8|32.06|29.86|31.72|29.52|0
1710272100000|2024-03-12 19:35:00|32.04|29.84|32|29.8|32.17|29.97|31.85|29.65|0
1710272400000|2024-03-12 19:40:00|31.96|29.76|32.04|29.84|32.05|29.85|31.77|29.57|0
1710272700000|2024-03-12 19:45:00|32.11|29.91|31.96|29.76|32.11|29.91|31.9|29.7|0
1710273000000|2024-03-12 19:50:00|32.05|29.85|31.72|29.52|32.13|29.93|31.66|29.46|0
1710273300000|2024-03-12 19:55:00|31.79|29.59|31.96|29.76|31.96|29.76|31.55|29.35|0
1710273600000|2024-03-12 20:00:00|31.92|29.72|31.88|29.68|32.03|29.83|31.84|29.64|0
1710273900000|2024-03-12 20:05:00|31.86|29.66|31.84|29.64|31.99|29.79|31.82|29.62|0
1710274200000|2024-03-12 20:10:00|31.82|29.62|31.9|29.7|31.9|29.7|31.73|29.53|0
1710274500000|2024-03-12 20:15:00|32|29.6|32.07|29.67|32.07|29.67|31.99|29.59|0
1710274800000|2024-03-12 20:20:00|32.09|29.69|32|29.6|32.09|29.69|32|29.6|0
1710275100000|2024-03-12 20:25:00|31.98|29.58|31.92|29.52|31.98|29.58|31.88|29.48|0
1710275400000|2024-03-12 20:30:00|31.9|29.5|31.94|29.54|31.94|29.54|31.9|29.5|0
1710275700000|2024-03-12 20:35:00|31.96|29.56|31.94|29.54|31.96|29.56|31.92|29.52|0
1710276000000|2024-03-12 20:40:00|31.95|29.55|31.93|29.53|31.95|29.55|31.92|29.52|0
1710276300000|2024-03-12 20:45:00|31.95|29.55|31.97|29.57|31.97|29.57|31.92|29.52|0
1710276600000|2024-03-12 20:50:00|31.95|29.55|31.99|29.59|31.99|29.59|31.93|29.53|0
1710276900000|2024-03-12 20:55:00|32.02|29.62|32.19|29.79|32.19|29.79|31.99|29.59|0
1710277200000|2024-03-12 21:00:00|32.22|29.82|32.16|29.76|32.22|29.82|32.14|29.74|0
1710277500000|2024-03-12 21:05:00|32.17|29.77|32.14|29.74|32.17|29.77|32.14|29.74|0
1710278100000|2024-03-12 21:15:00|32.12|29.72|32.13|29.73|32.14|29.74|32.11|29.71|0
1710278400000|2024-03-12 21:20:00|32.12|29.72|32.11|29.71|32.12|29.72|32.1|29.7|0
1710278700000|2024-03-12 21:25:00|32.13|29.73|32.1|29.7|32.13|29.73|32.1|29.7|0
1710279000000|2024-03-12 21:30:00|32.13|29.73|32.13|29.73|32.13|29.73|32.12|29.72|0
1710279300000|2024-03-12 21:35:00|32.15|29.75|32.15|29.75|32.15|29.75|32.13|29.73|0
1710279600000|2024-03-12 21:40:00|32.16|29.76|32.15|29.75|32.19|29.79|32.14|29.74|0
1710279900000|2024-03-12 21:45:00|32.14|29.74|32.16|29.76|32.17|29.77|32.14|29.74|0
1710280200000|2024-03-12 21:50:00|32.17|29.77|32.16|29.76|32.17|29.77|32.16|29.76|0
1710280500000|2024-03-12 21:55:00|32.17|29.77|32.16|29.76|32.18|29.78|32.15|29.75|0
1710280800000|2024-03-12 22:00:00|32.25|29.85|32.26|29.86|32.27|29.87|32.13|29.73|0
1710281100000|2024-03-12 22:05:00|32.25|29.85|32.18|29.78|32.26|29.86|32.18|29.78|0
1710281400000|2024-03-12 22:10:00|32.16|29.76|32.04|29.64|32.16|29.76|32.04|29.64|0
1710281700000|2024-03-12 22:15:00|32.03|29.63|31.97|29.57|32.03|29.63|31.97|29.57|0
1710282000000|2024-03-12 22:20:00|31.95|29.55|31.93|29.53|31.95|29.55|31.91|29.51|0
1710282300000|2024-03-12 22:25:00|31.92|29.52|31.91|29.51|31.93|29.53|31.88|29.48|0
1710282600000|2024-03-12 22:30:00|31.9|29.5|31.87|29.47|31.91|29.51|31.85|29.45|0
1710282900000|2024-03-12 22:35:00|31.89|29.49|31.91|29.51|31.91|29.51|31.85|29.45|0
1710283200000|2024-03-12 22:40:00|31.94|29.54|31.93|29.53|31.98|29.58|31.91|29.51|0
1710283500000|2024-03-12 22:45:00|31.91|29.51|31.91|29.51|31.93|29.53|31.89|29.49|0
1710283800000|2024-03-12 22:50:00|31.89|29.49|31.89|29.49|31.91|29.51|31.83|29.43|0
1710284100000|2024-03-12 22:55:00|31.91|29.51|31.94|29.54|31.94|29.54|31.87|29.47|0
1710284400000|2024-03-12 23:00:00|31.92|29.52|31.92|29.52|32.02|29.62|31.9|29.5|0
1710284700000|2024-03-12 23:05:00|31.9|29.5|31.92|29.52|31.92|29.52|31.9|29.5|0
1710285000000|2024-03-12 23:10:00|31.93|29.53|31.9|29.5|31.94|29.54|31.88|29.48|0
1710285300000|2024-03-12 23:15:00|31.88|29.48|31.81|29.41|31.88|29.48|31.81|29.41|0
1710285600000|2024-03-12 23:20:00|31.79|29.39|31.75|29.35|31.81|29.41|31.71|29.31|0
1710285900000|2024-03-12 23:25:00|31.76|29.36|31.81|29.41|31.81|29.41|31.75|29.35|0
1710286200000|2024-03-12 23:30:00|31.79|29.39|31.79|29.39|31.82|29.42|31.77|29.37|0
1710286500000|2024-03-12 23:35:00|31.8|29.4|31.86|29.46|31.86|29.46|31.79|29.39|0
1710286800000|2024-03-12 23:40:00|31.84|29.44|31.89|29.49|31.89|29.49|31.84|29.44|0
1710287100000|2024-03-12 23:45:00|31.88|29.48|31.89|29.49|31.91|29.51|31.88|29.48|0
1710287400000|2024-03-12 23:50:00|31.91|29.51|31.89|29.49|31.93|29.53|31.89|29.49|0
1710287700000|2024-03-12 23:55:00|31.91|29.51|31.89|29.49|31.93|29.53|31.85|29.45|0
1710288000000|2024-03-13 00:00:00|31.91|29.51|31.93|29.53|31.96|29.56|31.89|29.49|0
1710288300000|2024-03-13 00:05:00|31.91|29.51|31.96|29.56|31.96|29.56|31.89|29.49|0
1710288600000|2024-03-13 00:10:00|31.95|29.55|31.96|29.56|31.96|29.56|31.95|29.55|0
1710288900000|2024-03-13 00:15:00|31.86|29.66|31.79|29.59|31.88|29.68|31.79|29.59|0
1710289200000|2024-03-13 00:20:00|31.8|29.6|31.73|29.53|31.81|29.61|31.71|29.51|0
1710289500000|2024-03-13 00:25:00|31.75|29.55|32.2|30|32.2|30|31.73|29.53|0
1710289800000|2024-03-13 00:30:00|32.22|30.02|32.26|30.06|32.26|30.06|32.22|30.02|0
1710290100000|2024-03-13 00:35:00|32.27|30.07|32.31|30.11|32.31|30.11|32.27|30.07|0
1710290400000|2024-03-13 00:40:00|32.3|30.1|32.46|30.26|32.5|30.3|32.3|30.1|0
1710290700000|2024-03-13 00:45:00|32.44|30.24|32.4|30.2|32.46|30.26|32.37|30.17|0
1710291000000|2024-03-13 00:50:00|32.39|30.19|32.42|30.22|32.44|30.24|32.39|30.19|0
1710291300000|2024-03-13 00:55:00|32.44|30.24|32.44|30.24|32.48|30.28|32.42|30.22|0
1710291600000|2024-03-13 01:00:00|32.42|30.22|32.44|30.24|32.52|30.32|32.42|30.22|0
1710291900000|2024-03-13 01:05:00|32.45|30.25|32.5|30.3|32.51|30.31|32.45|30.25|0
1710292200000|2024-03-13 01:10:00|32.51|30.31|32.51|30.31|32.53|30.33|32.46|30.26|0
1710292500000|2024-03-13 01:15:00|32.52|30.32|32.47|30.27|32.53|30.33|32.47|30.27|0
1710292800000|2024-03-13 01:20:00|32.49|30.29|32.47|30.27|32.55|30.35|32.47|30.27|0
1710293100000|2024-03-13 01:25:00|32.46|30.26|32.47|30.27|32.51|30.31|32.45|30.25|0
1710293400000|2024-03-13 01:30:00|32.45|30.25|32.47|30.27|32.49|30.29|32.43|30.23|0
1710293700000|2024-03-13 01:35:00|32.48|30.28|32.49|30.29|32.55|30.35|32.47|30.27|0
1710294000000|2024-03-13 01:40:00|32.51|30.31|32.53|30.33|32.54|30.34|32.49|30.29|0
1710294300000|2024-03-13 01:45:00|32.54|30.34|32.51|30.31|32.54|30.34|32.51|30.31|0
1710294600000|2024-03-13 01:50:00|32.53|30.33|32.52|30.32|32.54|30.34|32.5|30.3|0
1710294900000|2024-03-13 01:55:00|32.53|30.33|32.48|30.28|32.54|30.34|32.48|30.28|0
1710295200000|2024-03-13 02:00:00|32.5|30.3|32.5|30.3|32.52|30.32|32.46|30.26|0
1710295500000|2024-03-13 02:05:00|32.48|30.28|32.5|30.3|32.5|30.3|32.48|30.28|0
1710295800000|2024-03-13 02:10:00|32.48|30.28|32.42|30.22|32.48|30.28|32.41|30.21|0
1710296100000|2024-03-13 02:15:00|32.44|30.24|32.46|30.26|32.46|30.26|32.42|30.22|0
1710296400000|2024-03-13 02:20:00|32.48|30.28|32.42|30.22|32.48|30.28|32.4|30.2|0
1710296700000|2024-03-13 02:25:00|32.44|30.24|32.5|30.3|32.5|30.3|32.44|30.24|0
1710297000000|2024-03-13 02:30:00|32.52|30.32|32.52|30.32|32.53|30.33|32.48|30.28|0
1710297300000|2024-03-13 02:35:00|32.53|30.33|32.59|30.39|32.61|30.41|32.51|30.31|0
1710297600000|2024-03-13 02:40:00|32.61|30.41|32.55|30.35|32.61|30.41|32.55|30.35|0
1710297900000|2024-03-13 02:45:00|32.57|30.37|32.64|30.44|32.66|30.46|32.57|30.37|0
1710298200000|2024-03-13 02:50:00|32.65|30.45|32.55|30.35|32.65|30.45|32.55|30.35|0
1710298500000|2024-03-13 02:55:00|32.57|30.37|32.64|30.44|32.64|30.44|32.56|30.36|0
1710298800000|2024-03-13 03:00:00|32.62|30.42|32.64|30.44|32.66|30.46|32.6|30.4|0
1710299100000|2024-03-13 03:05:00|32.63|30.43|32.68|30.48|32.68|30.48|32.62|30.42|0
1710299400000|2024-03-13 03:10:00|32.66|30.46|32.7|30.5|32.7|30.5|32.64|30.44|0
1710299700000|2024-03-13 03:15:00|32.71|30.51|32.77|30.57|32.79|30.59|32.66|30.46|0
1710300000000|2024-03-13 03:20:00|32.75|30.55|32.69|30.49|32.75|30.55|32.67|30.47|0
1710300300000|2024-03-13 03:25:00|32.71|30.51|32.67|30.47|32.73|30.53|32.65|30.45|0
1710300600000|2024-03-13 03:30:00|32.69|30.49|32.65|30.45|32.69|30.49|32.6|30.4|0
1710300900000|2024-03-13 03:35:00|32.64|30.44|32.7|30.5|32.7|30.5|32.63|30.43|0
1710301200000|2024-03-13 03:40:00|32.69|30.49|32.68|30.48|32.74|30.54|32.68|30.48|0
1710301500000|2024-03-13 03:45:00|32.67|30.47|32.59|30.39|32.68|30.48|32.59|30.39|0
1710301800000|2024-03-13 03:50:00|32.61|30.41|32.57|30.37|32.63|30.43|32.57|30.37|0
1710302100000|2024-03-13 03:55:00|32.58|30.38|32.59|30.39|32.59|30.39|32.57|30.37|0
1710302400000|2024-03-13 04:00:00|32.57|30.37|32.55|30.35|32.57|30.37|32.53|30.33|0
1710302700000|2024-03-13 04:05:00|32.51|30.31|32.51|30.31|32.53|30.33|32.49|30.29|0
1710303000000|2024-03-13 04:10:00|32.53|30.33|32.45|30.25|32.53|30.33|32.41|30.21|0
1710303300000|2024-03-13 04:15:00|32.46|30.26|32.52|30.32|32.52|30.32|32.45|30.25|0
1710303600000|2024-03-13 04:20:00|32.51|30.31|32.5|30.3|32.52|30.32|32.5|30.3|0
1710303900000|2024-03-13 04:25:00|32.52|30.32|32.48|30.28|32.52|30.32|32.48|30.28|0
1710304200000|2024-03-13 04:30:00|32.5|30.3|32.46|30.26|32.5|30.3|32.46|30.26|0
1710304500000|2024-03-13 04:35:00|32.48|30.28|32.46|30.26|32.48|30.28|32.46|30.26|0
1710304800000|2024-03-13 04:40:00|32.47|30.27|32.44|30.24|32.48|30.28|32.44|30.24|0
1710305100000|2024-03-13 04:45:00|32.42|30.22|32.4|30.2|32.44|30.24|32.4|30.2|0
1710305400000|2024-03-13 04:50:00|32.42|30.22|32.36|30.16|32.42|30.22|32.35|30.15|0
1710305700000|2024-03-13 04:55:00|32.38|30.18|32.38|30.18|32.4|30.2|32.36|30.16|0
1710306000000|2024-03-13 05:00:00|32.37|30.17|32.34|30.14|32.38|30.18|32.32|30.12|0
1710306300000|2024-03-13 05:05:00|32.32|30.12|32.3|30.1|32.32|30.12|32.25|30.05|0
1710306600000|2024-03-13 05:10:00|32.29|30.09|32.32|30.12|32.34|30.14|32.29|30.09|0
1710306900000|2024-03-13 05:15:00|32.34|30.14|32.34|30.14|32.38|30.18|32.32|30.12|0
1710307200000|2024-03-13 05:20:00|32.36|30.16|32.28|30.08|32.36|30.16|32.28|30.08|0
1710307500000|2024-03-13 05:25:00|32.3|30.1|32.22|30.02|32.3|30.1|32.19|29.99|0
1710307800000|2024-03-13 05:30:00|32.21|30.01|32.23|30.03|32.28|30.08|32.21|30.01|0
1710308100000|2024-03-13 05:35:00|32.24|30.04|32.2|30|32.24|30.04|32.17|29.97|0
1710308400000|2024-03-13 05:40:00|32.18|29.98|32.24|30.04|32.26|30.06|32.18|29.98|0
1710308700000|2024-03-13 05:45:00|32.22|30.02|32.18|29.98|32.25|30.05|32.18|29.98|0
1710309000000|2024-03-13 05:50:00|32.16|29.96|32.18|29.98|32.2|30|32.16|29.96|0
1710309300000|2024-03-13 05:55:00|32.16|29.96|32.16|29.96|32.18|29.98|32.08|29.88|0
1710309600000|2024-03-13 06:00:00|32.14|29.94|32.24|30.04|32.26|30.06|32.14|29.94|0
1710309900000|2024-03-13 06:05:00|32.23|30.03|32.23|30.03|32.25|30.05|32.2|30|0
1710310200000|2024-03-13 06:10:00|32.22|30.02|32.21|30.01|32.25|30.05|32.21|30.01|0
1710310500000|2024-03-13 06:15:00|32.23|30.03|32.25|30.05|32.29|30.09|32.23|30.03|0
1710310800000|2024-03-13 06:20:00|32.27|30.07|32.29|30.09|32.31|30.11|32.23|30.03|0
1710311100000|2024-03-13 06:25:00|32.31|30.11|32.36|30.16|32.36|30.16|32.31|30.11|0
1710311400000|2024-03-13 06:30:00|32.34|30.14|32.29|30.09|32.36|30.16|32.29|30.09|0
1710311700000|2024-03-13 06:35:00|32.28|30.08|32.23|30.03|32.29|30.09|32.23|30.03|0
1710312000000|2024-03-13 06:40:00|32.21|30.01|32.26|30.06|32.28|30.08|32.21|30.01|0
1710312300000|2024-03-13 06:45:00|32.25|30.05|32.3|30.1|32.3|30.1|32.25|30.05|0
1710312600000|2024-03-13 06:50:00|32.28|30.08|32.22|30.02|32.3|30.1|32.22|30.02|0
1710312900000|2024-03-13 06:55:00|32.21|30.01|32.22|30.02|32.26|30.06|32.21|30.01|0
1710313200000|2024-03-13 07:00:00|32.2|30|32.02|29.82|32.2|30|31.94|29.74|0
1710313500000|2024-03-13 07:05:00|32.01|29.81|32|29.8|32.1|29.9|31.92|29.72|0
1710313800000|2024-03-13 07:10:00|32.01|29.81|31.93|29.73|32.01|29.81|31.92|29.72|0
1710314100000|2024-03-13 07:15:00|31.92|29.72|31.86|29.66|32.07|29.87|31.86|29.66|0
1710314400000|2024-03-13 07:20:00|31.88|29.68|31.9|29.7|31.92|29.72|31.84|29.64|0
1710314700000|2024-03-13 07:25:00|31.88|29.68|31.86|29.66|31.94|29.74|31.86|29.66|0
1710315000000|2024-03-13 07:30:00|31.87|29.67|31.97|29.77|32.01|29.81|31.86|29.66|0
1710315300000|2024-03-13 07:35:00|31.98|29.78|31.97|29.77|31.99|29.79|31.9|29.7|0
1710315600000|2024-03-13 07:40:00|31.99|29.79|32.03|29.83|32.06|29.86|31.97|29.77|0
1710315900000|2024-03-13 07:45:00|32.01|29.81|31.99|29.79|32.04|29.84|31.97|29.77|0
1710316200000|2024-03-13 07:50:00|31.98|29.78|31.97|29.77|32.02|29.82|31.95|29.75|0
1710316500000|2024-03-13 07:55:00|31.98|29.78|32.02|29.82|32.04|29.84|31.93|29.73|0
1710316800000|2024-03-13 08:00:00|31.99|29.79|32.08|29.88|32.1|29.9|31.85|29.65|0
1710317100000|2024-03-13 08:05:00|32.07|29.87|32.1|29.9|32.17|29.97|32.06|29.86|0
1710317400000|2024-03-13 08:10:00|32.08|29.88|32.19|29.99|32.19|29.99|32.06|29.86|0
1710317700000|2024-03-13 08:15:00|32.17|29.97|32|29.8|32.19|29.99|32|29.8|0
1710318000000|2024-03-13 08:20:00|32.02|29.82|32.2|30|32.2|30|32|29.8|0
1710318300000|2024-03-13 08:25:00|32.22|30.02|32.45|30.25|32.45|30.25|32.2|30|0
1710318600000|2024-03-13 08:30:00|32.47|30.27|32.33|30.13|32.56|30.36|32.32|30.12|0
1710318900000|2024-03-13 08:35:00|32.35|30.15|32.49|30.29|32.49|30.29|32.33|30.13|0
1710319200000|2024-03-13 08:40:00|32.47|30.27|32.48|30.28|32.48|30.28|32.35|30.15|0
1710319500000|2024-03-13 08:45:00|32.47|30.27|32.46|30.26|32.54|30.34|32.43|30.23|0
1710319800000|2024-03-13 08:50:00|32.48|30.28|32.41|30.21|32.6|30.4|32.39|30.19|0
1710320100000|2024-03-13 08:55:00|32.39|30.19|32.31|30.11|32.42|30.22|32.31|30.11|0
1710320400000|2024-03-13 09:00:00|32.32|30.12|32.48|30.28|32.52|30.32|32.27|30.07|0
1710320700000|2024-03-13 09:05:00|32.46|30.26|32.44|30.24|32.48|30.28|32.38|30.18|0
1710321000000|2024-03-13 09:10:00|32.42|30.22|32.25|30.05|32.42|30.22|32.23|30.03|0
1710321300000|2024-03-13 09:15:00|32.21|30.01|32.35|30.15|32.55|30.35|32.21|30.01|0
1710321600000|2024-03-13 09:20:00|32.39|30.19|32.38|30.18|32.46|30.26|32.32|30.12|0
1710321900000|2024-03-13 09:25:00|32.36|30.16|32.24|30.04|32.44|30.24|32.21|30.01|0
1710322200000|2024-03-13 09:30:00|32.25|30.05|32.43|30.23|32.45|30.25|32.25|30.05|0
1710322500000|2024-03-13 09:35:00|32.44|30.24|32.32|30.12|32.45|30.25|32.26|30.06|0
1710322800000|2024-03-13 09:40:00|32.28|30.08|32.32|30.12|32.36|30.16|32.22|30.02|0
1710323100000|2024-03-13 09:45:00|32.3|30.1|32.34|30.14|32.38|30.18|32.24|30.04|0
1710323400000|2024-03-13 09:50:00|32.32|30.12|32.41|30.21|32.43|30.23|32.28|30.08|0
1710323700000|2024-03-13 09:55:00|32.39|30.19|32.3|30.1|32.41|30.21|32.29|30.09|0
1710324000000|2024-03-13 10:00:00|32.32|30.12|32.26|30.06|32.33|30.13|32.18|29.98|0
1710324300000|2024-03-13 10:05:00|32.24|30.04|32.43|30.23|32.43|30.23|32.24|30.04|0
1710324600000|2024-03-13 10:10:00|32.41|30.21|32.35|30.15|32.41|30.21|32.28|30.08|0
1710324900000|2024-03-13 10:15:00|32.37|30.17|32.29|30.09|32.4|30.2|32.29|30.09|0
1710325200000|2024-03-13 10:20:00|32.27|30.07|32.2|30|32.33|30.13|32.2|30|0
1710325500000|2024-03-13 10:25:00|32.19|29.99|32.21|30.01|32.26|30.06|32.18|29.98|0
1710325800000|2024-03-13 10:30:00|32.23|30.03|32.27|30.07|32.29|30.09|32.21|30.01|0
1710326100000|2024-03-13 10:35:00|32.26|30.06|32.21|30.01|32.29|30.09|32.18|29.98|0
1710326400000|2024-03-13 10:40:00|32.19|29.99|32.12|29.92|32.23|30.03|32.08|29.88|0
1710326700000|2024-03-13 10:45:00|32.1|29.9|32.02|29.82|32.1|29.9|31.98|29.78|0
1710327000000|2024-03-13 10:50:00|32.01|29.81|32.05|29.85|32.08|29.88|32|29.8|0
1710327300000|2024-03-13 10:55:00|32.06|29.86|32|29.8|32.08|29.88|31.97|29.77|0
1710327600000|2024-03-13 11:00:00|31.98|29.78|32|29.8|32.08|29.88|31.94|29.74|0
1710327900000|2024-03-13 11:05:00|32.02|29.82|31.98|29.78|32.08|29.88|31.94|29.74|0
1710328200000|2024-03-13 11:10:00|31.96|29.76|32.04|29.84|32.04|29.84|31.94|29.74|0
1710328500000|2024-03-13 11:15:00|32.05|29.85|32.02|29.82|32.05|29.85|32|29.8|0
1710328800000|2024-03-13 11:20:00|32|29.8|31.92|29.72|32|29.8|31.92|29.72|0
1710329100000|2024-03-13 11:25:00|31.94|29.74|31.9|29.7|32|29.8|31.9|29.7|0
1710329400000|2024-03-13 11:30:00|31.89|29.69|31.88|29.68|31.96|29.76|31.86|29.66|0
1710329700000|2024-03-13 11:35:00|31.9|29.7|31.86|29.66|31.9|29.7|31.84|29.64|0
1710330000000|2024-03-13 11:40:00|31.88|29.68|31.82|29.62|31.94|29.74|31.82|29.62|0
1710330300000|2024-03-13 11:45:00|31.83|29.63|31.82|29.62|31.88|29.68|31.8|29.6|0
1710330600000|2024-03-13 11:50:00|31.85|29.65|31.97|29.77|31.99|29.79|31.84|29.64|0
1710330900000|2024-03-13 11:55:00|31.95|29.75|32.1|29.9|32.12|29.92|31.95|29.75|0
1710331200000|2024-03-13 12:00:00|32.08|29.88|32.21|30.01|32.21|30.01|32.06|29.86|0
1710331500000|2024-03-13 12:05:00|32.19|29.99|32.23|30.03|32.25|30.05|32.12|29.92|0
1710331800000|2024-03-13 12:10:00|32.24|30.04|32.15|29.95|32.31|30.11|32.15|29.95|0
1710332100000|2024-03-13 12:15:00|32.13|29.93|32.3|30.1|32.36|30.16|32.13|29.93|0
1710332400000|2024-03-13 12:20:00|32.32|30.12|32.4|30.2|32.42|30.22|32.3|30.1|0
1710332700000|2024-03-13 12:25:00|32.38|30.18|32.47|30.27|32.51|30.31|32.38|30.18|0
1710333000000|2024-03-13 12:30:00|32.51|30.31|32.6|30.4|32.62|30.42|32.47|30.27|0
1710333300000|2024-03-13 12:35:00|32.58|30.38|32.53|30.33|32.62|30.42|32.51|30.31|0
1710333600000|2024-03-13 12:40:00|32.52|30.32|32.43|30.23|32.58|30.38|32.39|30.19|0
1710333900000|2024-03-13 12:45:00|32.45|30.25|32.39|30.19|32.47|30.27|32.35|30.15|0
1710334200000|2024-03-13 12:50:00|32.41|30.21|32.41|30.21|32.47|30.27|32.38|30.18|0
1710334500000|2024-03-13 12:55:00|32.43|30.23|32.31|30.11|32.47|30.27|32.31|30.11|0
1710334800000|2024-03-13 13:00:00|32.33|30.13|32.26|30.06|32.39|30.19|32.26|30.06|0
1710335100000|2024-03-13 13:05:00|32.27|30.07|32.24|30.04|32.33|30.13|32.24|30.04|0
1710335400000|2024-03-13 13:10:00|32.25|30.05|32.16|29.96|32.27|30.07|32.14|29.94|0
1710335700000|2024-03-13 13:15:00|32.14|29.94|32.16|29.96|32.23|30.03|32.14|29.94|0
1710336000000|2024-03-13 13:20:00|32.18|29.98|32.18|29.98|32.21|30.01|32.14|29.94|0
1710336300000|2024-03-13 13:25:00|32.16|29.96|32.1|29.9|32.19|29.99|32.01|29.81|0
1710336600000|2024-03-13 13:30:00|32.12|29.92|32.4|30.2|32.4|30.2|32.12|29.92|0
1710336900000|2024-03-13 13:35:00|32.42|30.22|32.49|30.29|32.59|30.39|32.32|30.12|0
1710337200000|2024-03-13 13:40:00|32.47|30.27|32.18|29.98|32.78|30.58|31.97|29.77|0
1710337500000|2024-03-13 13:45:00|32.16|29.96|32.19|29.99|32.35|30.15|32.06|29.86|0
1710337800000|2024-03-13 13:50:00|32.21|30.01|32.21|30.01|32.25|30.05|32.12|29.92|0
1710338100000|2024-03-13 13:55:00|32.23|30.03|32.25|30.05|32.27|30.07|32.08|29.88|0
1710338400000|2024-03-13 14:00:00|32.29|30.09|32.3|30.1|32.51|30.31|32.29|30.09|0
1710338700000|2024-03-13 14:05:00|32.32|30.12|32.08|29.88|32.34|30.14|32.04|29.84|0
1710339000000|2024-03-13 14:10:00|32.06|29.86|32.11|29.91|32.19|29.99|31.87|29.67|0
1710339300000|2024-03-13 14:15:00|32.13|29.93|32.05|29.85|32.24|30.04|31.98|29.78|0
1710339600000|2024-03-13 14:20:00|32.07|29.87|32|29.8|32.15|29.95|31.94|29.74|0
1710339900000|2024-03-13 14:25:00|31.94|29.74|31.98|29.78|32.07|29.87|31.88|29.68|0
1710340200000|2024-03-13 14:30:00|31.96|29.76|31.84|29.64|32|29.8|31.83|29.63|0
1710340500000|2024-03-13 14:35:00|31.83|29.63|32.05|29.85|32.16|29.96|31.81|29.61|0
1710340800000|2024-03-13 14:40:00|32.07|29.87|31.77|29.57|32.11|29.91|31.75|29.55|0
1710341100000|2024-03-13 14:45:00|31.75|29.55|32.05|29.85|32.12|29.92|31.73|29.53|0
1710341400000|2024-03-13 14:50:00|32.03|29.83|32.22|30.02|32.31|30.11|32.03|29.83|0
1710341700000|2024-03-13 14:55:00|32.24|30.04|32.16|29.96|32.43|30.23|32.16|29.96|0
1710342000000|2024-03-13 15:00:00|32.14|29.94|31.99|29.79|32.25|30.05|31.98|29.78|0
1710342300000|2024-03-13 15:05:00|31.97|29.77|31.87|29.67|32.1|29.9|31.86|29.66|0
1710342600000|2024-03-13 15:10:00|31.89|29.69|31.98|29.78|32|29.8|31.8|29.6|0
1710342900000|2024-03-13 15:15:00|31.99|29.79|31.85|29.65|31.99|29.79|31.78|29.58|0
1710343200000|2024-03-13 15:20:00|31.83|29.63|31.95|29.75|31.97|29.77|31.76|29.56|0
1710343500000|2024-03-13 15:25:00|31.93|29.73|32.27|30.07|32.32|30.12|31.93|29.73|0
1710343800000|2024-03-13 15:30:00|32.29|30.09|32.23|30.03|32.36|30.16|32.06|29.86|0
1710344100000|2024-03-13 15:35:00|32.21|30.01|32.17|29.97|32.21|30.01|31.98|29.78|0
1710344400000|2024-03-13 15:40:00|32.15|29.95|32.23|30.03|32.4|30.2|32.09|29.89|0
1710344700000|2024-03-13 15:45:00|32.24|30.04|32.21|30.01|32.38|30.18|32.21|30.01|0
1710345000000|2024-03-13 15:50:00|32.22|30.02|32.07|29.87|32.22|30.02|32.07|29.87|0
1710345300000|2024-03-13 15:55:00|32.03|29.83|31.96|29.76|32.03|29.83|31.92|29.72|0
1710345600000|2024-03-13 16:00:00|31.94|29.74|32.03|29.83|32.11|29.91|31.94|29.74|0
1710345900000|2024-03-13 16:05:00|32.07|29.87|32.07|29.87|32.12|29.92|31.9|29.7|0
1710346200000|2024-03-13 16:10:00|32.09|29.89|31.76|29.56|32.12|29.92|31.63|29.43|0
1710346500000|2024-03-13 16:15:00|31.78|29.58|31.63|29.43|31.78|29.58|31.61|29.41|0
1710346800000|2024-03-13 16:20:00|31.59|29.39|31.66|29.46|31.66|29.46|31.57|29.37|0
1710347100000|2024-03-13 16:25:00|31.62|29.42|31.77|29.57|31.77|29.57|31.55|29.35|0
1710347400000|2024-03-13 16:30:00|31.75|29.55|31.83|29.63|31.92|29.72|31.64|29.44|0
1710347700000|2024-03-13 16:35:00|31.81|29.61|31.62|29.42|31.84|29.64|31.62|29.42|0
1710348000000|2024-03-13 16:40:00|31.64|29.44|31.58|29.38|31.68|29.48|31.49|29.29|0
1710348300000|2024-03-13 16:45:00|31.56|29.36|31.56|29.36|31.58|29.38|31.47|29.27|0
1710348600000|2024-03-13 16:50:00|31.54|29.34|31.56|29.36|31.62|29.42|31.47|29.27|0
1710348900000|2024-03-13 16:55:00|31.54|29.34|31.62|29.42|31.65|29.45|31.51|29.31|0
1710349200000|2024-03-13 17:00:00|31.6|29.4|31.41|29.21|31.65|29.45|31.26|29.06|0
1710349500000|2024-03-13 17:05:00|31.42|29.22|31.19|28.99|31.42|29.22|31.04|28.84|0
1710349800000|2024-03-13 17:10:00|31.17|28.97|31.19|28.99|31.21|29.01|31.06|28.86|0
1710350100000|2024-03-13 17:15:00|31.17|28.97|31.43|29.23|31.45|29.25|31.15|28.95|0
1710350400000|2024-03-13 17:20:00|31.41|29.21|31.17|28.97|31.43|29.23|31.15|28.95|0
1710350700000|2024-03-13 17:25:00|31.15|28.95|31.07|28.87|31.15|28.95|31.05|28.85|0
1710351000000|2024-03-13 17:30:00|31.09|28.89|31.35|29.15|31.39|29.19|30.96|28.76|0
1710351300000|2024-03-13 17:35:00|31.33|29.13|31.26|29.06|31.33|29.13|31.09|28.89|0
1710351600000|2024-03-13 17:40:00|31.24|29.04|31.38|29.18|31.4|29.2|31.13|28.93|0
1710351900000|2024-03-13 17:45:00|31.4|29.2|31.11|28.91|31.4|29.2|30.93|28.73|0
1710352200000|2024-03-13 17:50:00|31.13|28.93|30.82|28.62|31.13|28.93|30.8|28.6|0
1710352500000|2024-03-13 17:55:00|30.8|28.6|31.12|28.92|31.14|28.94|30.71|28.51|0
1710352800000|2024-03-13 18:00:00|31.14|28.94|31.27|29.07|31.27|29.07|31.05|28.85|0
1710353100000|2024-03-13 18:05:00|31.25|29.05|31.3|29.1|31.32|29.12|31.14|28.94|0
1710353400000|2024-03-13 18:10:00|31.28|29.08|31.28|29.08|31.38|29.18|31.17|28.97|0
1710353700000|2024-03-13 18:15:00|31.3|29.1|31.3|29.1|31.34|29.14|31.17|28.97|0
1710354000000|2024-03-13 18:20:00|31.32|29.12|31.26|29.06|31.34|29.14|31.21|29.01|0
1710354300000|2024-03-13 18:25:00|31.25|29.05|31.3|29.1|31.33|29.13|31.17|28.97|0
1710354600000|2024-03-13 18:30:00|31.28|29.08|31.22|29.02|31.3|29.1|31.17|28.97|0
1710354900000|2024-03-13 18:35:00|31.2|29|31.28|29.08|31.31|29.11|31.18|28.98|0
1710355200000|2024-03-13 18:40:00|31.26|29.06|31.33|29.13|31.41|29.21|31.15|28.95|0
1710355500000|2024-03-13 18:45:00|31.29|29.09|31.39|29.19|31.42|29.22|31.26|29.06|0
1710355800000|2024-03-13 18:50:00|31.37|29.17|31.09|28.89|31.37|29.17|30.93|28.73|0
1710356100000|2024-03-13 18:55:00|31.08|28.88|31.27|29.07|31.32|29.12|31.03|28.83|0
1710356400000|2024-03-13 19:00:00|31.3|29.1|31.23|29.03|31.3|29.1|31.17|28.97|0
1710356700000|2024-03-13 19:05:00|31.25|29.05|31.28|29.08|31.41|29.21|31.25|29.05|0
1710357000000|2024-03-13 19:10:00|31.3|29.1|31.39|29.19|31.47|29.27|31.24|29.04|0
1710357300000|2024-03-13 19:15:00|31.37|29.17|31.19|28.99|31.41|29.21|31.11|28.91|0
1710357600000|2024-03-13 19:20:00|31.21|29.01|31.39|29.19|31.39|29.19|31.17|28.97|0
1710357900000|2024-03-13 19:25:00|31.37|29.17|32.28|30.08|32.74|30.54|31.26|29.06|0
1710358200000|2024-03-13 19:30:00|32.37|30.17|31.57|29.37|32.37|30.17|31.23|29.03|0
1710358500000|2024-03-13 19:35:00|31.61|29.41|31.55|29.35|31.72|29.52|31.51|29.31|0
1710358800000|2024-03-13 19:40:00|31.59|29.39|31.34|29.14|31.62|29.42|31.2|29|0
1710359100000|2024-03-13 19:45:00|31.36|29.16|31.12|28.92|31.53|29.33|31.1|28.9|0
1710359400000|2024-03-13 19:50:00|31.14|28.94|31.31|29.11|31.64|29.44|31.14|28.94|0
1710359700000|2024-03-13 19:55:00|31.49|29.29|31.38|29.18|31.62|29.42|31.19|28.99|0
1710360000000|2024-03-13 20:00:00|31.29|29.09|31.27|29.07|31.36|29.16|31.17|28.97|0
1710360300000|2024-03-13 20:05:00|31.28|29.08|31.23|29.03|31.3|29.1|31.17|28.97|0
1710360600000|2024-03-13 20:10:00|31.22|29.02|31.1|28.9|31.23|29.03|31.08|28.88|0
1710360900000|2024-03-13 20:15:00|31.18|28.78|31.21|28.81|31.25|28.85|31.18|28.78|0
1710361200000|2024-03-13 20:20:00|31.2|28.8|31.18|28.78|31.23|28.83|31.18|28.78|0
1710361500000|2024-03-13 20:25:00|31.19|28.79|31.12|28.72|31.19|28.79|31.11|28.71|0
1710361800000|2024-03-13 20:30:00|31.11|28.71|31.1|28.7|31.14|28.74|31.08|28.69|0
1710362100000|2024-03-13 20:35:00|31.09|28.69|31.11|28.72|31.13|28.74|31.08|28.69|0
1710362400000|2024-03-13 20:40:00|31.1|28.71|31.07|28.68|31.13|28.74|31.07|28.68|0
1710362700000|2024-03-13 20:45:00|31.08|28.69|31.05|28.67|31.09|28.7|31.05|28.67|0
1710363000000|2024-03-13 20:50:00|31.04|28.65|31.01|28.63|31.07|28.68|31.01|28.63|0
1710363300000|2024-03-13 20:55:00|31|28.62|31.06|28.67|31.08|28.69|30.99|28.6|0
1710363600000|2024-03-13 21:00:00|31.07|28.68|31.07|28.68|31.08|28.69|31.07|28.68|0
1710364200000|2024-03-13 21:10:00|31.06|28.67|31.07|28.68|31.07|28.68|31.05|28.67|0
1710364500000|2024-03-13 21:15:00|31.08|28.69|31.07|28.68|31.09|28.7|31.06|28.67|0
1710364800000|2024-03-13 21:20:00|31.08|28.69|31.09|28.7|31.09|28.7|31.06|28.67|0
1710365100000|2024-03-13 21:25:00||28.69||28.69||28.69||28.69|0
1710365400000|2024-03-13 21:30:00|31.03|28.65|31.04|28.65|31.06|28.67|31.03|28.65|0
1710365700000|2024-03-13 21:35:00|31.03|28.66|31.05|28.66|31.06|28.67|31.03|28.64|0
1710366000000|2024-03-13 21:40:00|31.07|28.68|31.08|28.69|31.1|28.71|31.07|28.68|0
1710366300000|2024-03-13 21:45:00|31.06|28.67|31.08|28.69|31.09|28.7|31.06|28.67|0
1710366600000|2024-03-13 21:50:00|31.07|28.68|31.07|28.68|31.08|28.69|31.07|28.68|0
1710366900000|2024-03-13 21:55:00|31.06|28.67|31.03|28.65|31.08|28.69|31.03|28.65|0
1710367200000|2024-03-13 22:00:00|31.16|28.77|31.14|28.75|31.19|28.79|31.02|28.63|0
1710367500000|2024-03-13 22:05:00|31.13|28.74|31.04|28.65|31.15|28.76|31|28.61|0
1710367800000|2024-03-13 22:10:00|31.03|28.64|31.13|28.74|31.15|28.75|31.03|28.64|0
1710368100000|2024-03-13 22:15:00|31.15|28.75|31.13|28.74|31.15|28.75|31.11|28.72|0
1710368400000|2024-03-13 22:20:00|31.15|28.75|31.21|28.81|31.21|28.81|31.15|28.75|0
1710368700000|2024-03-13 22:25:00|31.22|28.82|31.17|28.77|31.22|28.82|31.15|28.75|0
1710369000000|2024-03-13 22:30:00|31.16|28.76|31.22|28.82|31.22|28.82|31.15|28.75|0
1710369300000|2024-03-13 22:35:00|31.2|28.8|31.22|28.82|31.25|28.85|31.2|28.8|0
1710369600000|2024-03-13 22:40:00|31.23|28.83|31.2|28.8|31.24|28.84|31.18|28.78|0
1710369900000|2024-03-13 22:45:00|31.22|28.82|31.12|28.73|31.22|28.82|31.12|28.73|0
1710370200000|2024-03-13 22:50:00|31.1|28.71|31.2|28.8|31.2|28.8|31.1|28.71|0
1710370500000|2024-03-13 22:55:00|31.18|28.78|31.16|28.76|31.18|28.78|31.14|28.74|0
1710370800000|2024-03-13 23:00:00|31.14|28.74|31.14|28.74|31.16|28.76|31.14|28.74|0
1710371100000|2024-03-13 23:05:00|31.16|28.76|31.04|28.65|31.16|28.76|31.02|28.64|0
1710371400000|2024-03-13 23:10:00|31.05|28.66|31.12|28.72|31.12|28.72|31.04|28.65|0
1710371700000|2024-03-13 23:15:00|31.1|28.71|31.06|28.67|31.14|28.74|31.06|28.67|0
1710372000000|2024-03-13 23:20:00|31.07|28.68|31.08|28.69|31.1|28.7|31.06|28.67|0
1710372300000|2024-03-13 23:25:00|31.06|28.67|31.02|28.63|31.08|28.69|31|28.61|0
1710372600000|2024-03-13 23:30:00|31|28.61|30.92|28.54|31|28.61|30.9|28.53|0
1710372900000|2024-03-13 23:35:00|30.9|28.53|30.94|28.56|30.94|28.56|30.9|28.52|0
1710373200000|2024-03-13 23:40:00|30.95|28.57|30.92|28.54|30.96|28.58|30.92|28.54|0
1710373500000|2024-03-13 23:45:00|30.94|28.56|30.94|28.56|30.96|28.58|30.92|28.54|0
1710373800000|2024-03-13 23:50:00|30.96|28.58|30.96|28.57|30.96|28.58|30.9|28.52|0
1710374100000|2024-03-13 23:55:00|30.95|28.56|30.94|28.56|30.95|28.57|30.94|28.56|0
1710374400000|2024-03-14 00:00:00|30.95|28.57|31.05|28.66|31.08|28.69|30.95|28.57|0
1710374700000|2024-03-14 00:05:00|31.03|28.64|31.05|28.66|31.05|28.66|30.99|28.61|0
1710375000000|2024-03-14 00:10:00|31.03|28.64|31.05|28.66|31.07|28.68|31.03|28.64|0
1710375300000|2024-03-14 00:15:00|30.97|28.77|30.99|28.79|31.03|28.83|30.95|28.75|0
1710375600000|2024-03-14 00:20:00|31|28.8|31.06|28.86|31.06|28.86|30.99|28.79|0
1710375900000|2024-03-14 00:25:00|31.08|28.88|31.12|28.92|31.13|28.93|31.08|28.88|0
1710376200000|2024-03-14 00:30:00|31.1|28.9|31.04|28.84|31.12|28.92|31.04|28.84|0
1710376500000|2024-03-14 00:35:00|31.02|28.82|31.02|28.82|31.04|28.84|30.97|28.77|0
1710376800000|2024-03-14 00:40:00|31.04|28.84|31.16|28.96|31.31|29.11|31.02|28.82|0
1710377100000|2024-03-14 00:45:00|31.18|28.98|31.13|28.93|31.18|28.98|31.11|28.91|0
1710377400000|2024-03-14 00:50:00|31.11|28.91|31.07|28.87|31.11|28.91|31.05|28.85|0
1710377700000|2024-03-14 00:55:00|31.05|28.85|31.05|28.85|31.07|28.87|31.05|28.85|0
1710378000000|2024-03-14 01:00:00|31.06|28.86|31.03|28.83|31.07|28.87|31.03|28.83|0
1710378300000|2024-03-14 01:05:00|31.01|28.81|30.99|28.79|31.01|28.81|30.97|28.77|0
1710378600000|2024-03-14 01:10:00|30.97|28.77|31.1|28.9|31.14|28.94|30.97|28.77|0
1710378900000|2024-03-14 01:15:00|31.11|28.91|31.05|28.85|31.12|28.92|31.05|28.85|0
1710379200000|2024-03-14 01:20:00|31.06|28.86|31.03|28.83|31.08|28.88|31.01|28.81|0
1710379500000|2024-03-14 01:25:00|31.04|28.84|31.02|28.82|31.06|28.86|30.99|28.79|0
1710379800000|2024-03-14 01:30:00|31.01|28.81|31.03|28.83|31.04|28.84|30.99|28.79|0
1710380100000|2024-03-14 01:35:00|31.02|28.82|30.91|28.71|31.04|28.84|30.88|28.68|0
1710380400000|2024-03-14 01:40:00|30.9|28.7|30.9|28.7|30.93|28.73|30.87|28.67|0
1710380700000|2024-03-14 01:45:00|30.89|28.69|30.89|28.69|30.93|28.73|30.84|28.64|0
1710381000000|2024-03-14 01:50:00|30.91|28.71|30.91|28.71|30.93|28.73|30.91|28.71|0
1710381300000|2024-03-14 01:55:00|30.89|28.69|30.87|28.67|30.91|28.71|30.85|28.65|0
1710381600000|2024-03-14 02:00:00|30.89|28.69|30.94|28.74|30.95|28.75|30.85|28.65|0
1710381900000|2024-03-14 02:05:00|30.93|28.73|30.98|28.78|31|28.8|30.93|28.73|0
1710382200000|2024-03-14 02:10:00|30.99|28.79|30.98|28.78|31|28.8|30.98|28.78|0
1710382500000|2024-03-14 02:15:00|31|28.8|30.94|28.74|31|28.8|30.92|28.72|0
1710382800000|2024-03-14 02:20:00|30.95|28.75|30.94|28.74|31|28.8|30.94|28.74|0
1710383100000|2024-03-14 02:25:00|30.93|28.73|30.94|28.74|30.94|28.74|30.92|28.72|0
1710383400000|2024-03-14 02:30:00|30.92|28.72|30.94|28.74|30.94|28.74|30.9|28.7|0
1710383700000|2024-03-14 02:35:00|30.92|28.72|30.9|28.7|30.94|28.74|30.9|28.7|0
1710384000000|2024-03-14 02:40:00|30.88|28.68|30.9|28.7|30.92|28.72|30.86|28.66|0
1710384300000|2024-03-14 02:45:00|30.88|28.68|30.92|28.72|30.92|28.72|30.88|28.68|0
1710384600000|2024-03-14 02:50:00|30.91|28.71|30.95|28.75|30.95|28.75|30.91|28.71|0
1710384900000|2024-03-14 02:55:00|30.97|28.77|31.04|28.84|31.04|28.84|30.95|28.75|0
1710385200000|2024-03-14 03:00:00|31.02|28.82|31.06|28.86|31.08|28.88|31.02|28.82|0
1710385500000|2024-03-14 03:05:00|31.05|28.85|31.02|28.82|31.06|28.86|30.99|28.79|0
1710385800000|2024-03-14 03:10:00|31|28.8|31|28.8|31.02|28.82|30.98|28.78|0
1710386100000|2024-03-14 03:15:00|31.02|28.82|31.04|28.84|31.06|28.86|31|28.8|0
1710386400000|2024-03-14 03:20:00|31.06|28.86|31.06|28.86|31.06|28.86|31.04|28.84|0
1710386700000|2024-03-14 03:25:00|31.04|28.84|31.07|28.87|31.07|28.87|31.04|28.84|0
1710387000000|2024-03-14 03:30:00|31.05|28.85|31.05|28.85|31.09|28.89|31.05|28.85|0
1710387300000|2024-03-14 03:35:00|31.07|28.87|31.09|28.89|31.09|28.89|31.03|28.83|0
1710387600000|2024-03-14 03:40:00|31.07|28.87|31.05|28.85|31.09|28.89|31.05|28.85|0
1710387900000|2024-03-14 03:45:00|31.04|28.84|31.03|28.83|31.09|28.89|31.03|28.83|0
1710388200000|2024-03-14 03:50:00|31.01|28.81|31.01|28.81|31.02|28.82|31.01|28.81|0
1710388500000|2024-03-14 03:55:00|31|28.8|30.99|28.79|31|28.8|30.97|28.77|0
1710388800000|2024-03-14 04:00:00|30.98|28.78|31.01|28.81|31.01|28.81|30.95|28.75|0
1710389100000|2024-03-14 04:05:00|31|28.8|31.03|28.83|31.03|28.83|30.99|28.79|0
1710389400000|2024-03-14 04:10:00|31.05|28.85|31.04|28.84|31.05|28.85|31.01|28.81|0
1710389700000|2024-03-14 04:15:00|31.08|28.88|31.04|28.84|31.1|28.9|31.04|28.84|0
1710390000000|2024-03-14 04:20:00|31.02|28.82|31.02|28.82|31.04|28.84|31.02|28.82|0
1710390300000|2024-03-14 04:25:00|31.04|28.84|31.02|28.82|31.04|28.84|31.02|28.82|0
1710390600000|2024-03-14 04:30:00|31.04|28.84|31|28.8|31.04|28.84|31|28.8|0
1710390900000|2024-03-14 04:35:00|31.02|28.82|30.95|28.75|31.02|28.82|30.95|28.75|0
1710391200000|2024-03-14 04:40:00|30.97|28.77|30.96|28.76|30.97|28.77|30.95|28.75|0
1710391500000|2024-03-14 04:45:00|30.95|28.75|30.93|28.73|30.96|28.76|30.93|28.73|0
1710391800000|2024-03-14 04:50:00|30.91|28.71|30.91|28.71|30.93|28.73|30.89|28.69|0
1710392100000|2024-03-14 04:55:00|30.89|28.69|30.88|28.68|30.91|28.71|30.87|28.67|0
1710392400000|2024-03-14 05:00:00|30.89|28.69|30.83|28.63|30.89|28.69|30.81|28.61|0
1710392700000|2024-03-14 05:05:00|30.85|28.65|30.85|28.65|30.85|28.65|30.81|28.61|0
1710393000000|2024-03-14 05:10:00|30.87|28.67|30.87|28.67|30.88|28.68|30.85|28.65|0
1710393300000|2024-03-14 05:15:00|30.88|28.68|30.9|28.7|30.92|28.72|30.85|28.65|0
1710393600000|2024-03-14 05:20:00|30.92|28.72|30.94|28.74|30.94|28.74|30.92|28.72|0
1710393900000|2024-03-14 05:25:00|30.92|28.72|30.86|28.66|30.94|28.74|30.86|28.66|0
1710394200000|2024-03-14 05:30:00|30.88|28.68|30.82|28.62|30.88|28.68|30.81|28.61|0
1710394500000|2024-03-14 05:35:00|30.81|28.61|30.82|28.62|30.84|28.64|30.77|28.57|0
1710394800000|2024-03-14 05:40:00|30.83|28.63|30.86|28.66|30.86|28.66|30.83|28.63|0
1710395100000|2024-03-14 05:45:00|30.88|28.68|30.82|28.62|30.88|28.68|30.82|28.62|0
1710395400000|2024-03-14 05:50:00|30.8|28.6|30.8|28.6|30.82|28.62|30.78|28.58|0
1710395700000|2024-03-14 05:55:00|30.82|28.62|30.8|28.6|30.82|28.62|30.78|28.58|0
1710396000000|2024-03-14 06:00:00|30.79|28.59|30.84|28.64|30.86|28.66|30.78|28.58|0
1710396300000|2024-03-14 06:05:00|30.83|28.63|30.8|28.6|30.84|28.64|30.78|28.58|0
1710396600000|2024-03-14 06:10:00|30.81|28.61|30.76|28.56|30.82|28.62|30.74|28.54|0
1710396900000|2024-03-14 06:15:00|30.74|28.54|30.72|28.52|30.8|28.6|30.7|28.5|0
1710397200000|2024-03-14 06:20:00|30.69|28.49|30.67|28.47|30.7|28.5|30.65|28.45|0
1710397500000|2024-03-14 06:25:00|30.69|28.49|30.74|28.54|30.76|28.56|30.67|28.47|0
1710397800000|2024-03-14 06:30:00|30.76|28.56|30.69|28.49|30.76|28.56|30.68|28.48|0
1710398100000|2024-03-14 06:35:00|30.7|28.5|30.68|28.48|30.76|28.56|30.68|28.48|0
1710398400000|2024-03-14 06:40:00|30.7|28.5|30.7|28.5|30.7|28.5|30.66|28.46|0
1710398700000|2024-03-14 06:45:00|30.68|28.48|30.68|28.48|30.72|28.52|30.66|28.46|0
1710399000000|2024-03-14 06:50:00|30.7|28.5|30.68|28.48|30.73|28.53|30.68|28.48|0
1710399300000|2024-03-14 06:55:00|30.7|28.5|30.55|28.35|30.7|28.5|30.55|28.35|0
1710399600000|2024-03-14 07:00:00|30.53|28.33|30.68|28.48|30.75|28.55|30.53|28.33|0
1710399900000|2024-03-14 07:05:00|30.69|28.49|30.66|28.46|30.69|28.49|30.62|28.42|0
1710400200000|2024-03-14 07:10:00|30.64|28.44|30.77|28.57|30.77|28.57|30.62|28.42|0
1710400500000|2024-03-14 07:15:00|30.75|28.55|30.73|28.53|30.78|28.58|30.67|28.47|0
1710400800000|2024-03-14 07:20:00|30.71|28.51|30.88|28.68|31.29|29.09|30.71|28.51|0
1710401100000|2024-03-14 07:25:00|30.87|28.67|30.83|28.63|30.9|28.7|30.81|28.61|0
1710401400000|2024-03-14 07:30:00|30.84|28.64|30.72|28.52|30.84|28.64|30.72|28.52|0
1710401700000|2024-03-14 07:35:00|30.73|28.53|30.78|28.58|30.81|28.61|30.73|28.53|0
1710402000000|2024-03-14 07:40:00|30.79|28.59|30.75|28.55|30.81|28.61|30.73|28.53|0
1710402300000|2024-03-14 07:45:00|30.74|28.54|30.75|28.55|30.75|28.55|30.69|28.49|0
1710402600000|2024-03-14 07:50:00|30.73|28.53|30.69|28.49|30.75|28.55|30.67|28.47|0
1710402900000|2024-03-14 07:55:00|30.71|28.51|30.64|28.44|30.71|28.51|30.58|28.38|0
1710403200000|2024-03-14 08:00:00|30.6|28.4|30.56|28.36|30.65|28.45|30.53|28.33|0
1710403500000|2024-03-14 08:05:00|30.54|28.34|30.47|28.27|30.62|28.42|30.45|28.25|0
1710403800000|2024-03-14 08:10:00|30.46|28.26|30.34|28.14|30.46|28.26|30.33|28.13|0
1710404100000|2024-03-14 08:15:00|30.36|28.16|30.23|28.03|30.4|28.2|30.22|28.02|0
1710404400000|2024-03-14 08:20:00|30.22|28.02|30.25|28.05|30.31|28.11|30.16|27.96|0
1710404700000|2024-03-14 08:25:00|30.27|28.07|30.86|28.66|30.86|28.66|30.18|27.98|0
1710405000000|2024-03-14 08:30:00|30.85|28.65|30.86|28.66|30.97|28.77|30.83|28.63|0
1710405300000|2024-03-14 08:35:00|30.87|28.67|30.81|28.61|30.88|28.68|30.77|28.57|0
1710405600000|2024-03-14 08:40:00|30.8|28.6|30.93|28.73|30.97|28.77|30.79|28.59|0
1710405900000|2024-03-14 08:45:00|30.92|28.72|30.86|28.66|30.99|28.79|30.84|28.64|0
1710406200000|2024-03-14 08:50:00|30.87|28.67|30.86|28.66|30.91|28.71|30.82|28.62|0
1710406500000|2024-03-14 08:55:00|30.84|28.64|30.77|28.57|30.88|28.68|30.75|28.55|0
1710406800000|2024-03-14 09:00:00|30.79|28.59|30.82|28.62|30.88|28.68|30.75|28.55|0
1710407100000|2024-03-14 09:05:00|30.84|28.64|30.8|28.6|30.87|28.67|30.8|28.6|0
1710407400000|2024-03-14 09:10:00|30.82|28.62|30.76|28.56|30.86|28.66|30.73|28.53|0
1710407700000|2024-03-14 09:15:00|30.78|28.58|30.85|28.65|30.91|28.71|30.78|28.58|0
1710408000000|2024-03-14 09:20:00|30.84|28.64|30.73|28.53|30.84|28.64|30.73|28.53|0
1710408300000|2024-03-14 09:25:00|30.74|28.54|30.81|28.61|30.83|28.63|30.73|28.53|0
1710408600000|2024-03-14 09:30:00|30.8|28.6|30.7|28.5|30.8|28.6|30.7|28.5|0
1710408900000|2024-03-14 09:35:00|30.71|28.51|30.7|28.5|30.76|28.56|30.7|28.5|0
1710409200000|2024-03-14 09:40:00|30.71|28.51|30.68|28.48|30.72|28.52|30.67|28.47|0
1710409500000|2024-03-14 09:45:00|30.7|28.5|30.77|28.57|30.79|28.59|30.7|28.5|0
1710409800000|2024-03-14 09:50:00|30.79|28.59|30.81|28.61|30.85|28.65|30.77|28.57|0
1710410100000|2024-03-14 09:55:00|30.83|28.63|30.72|28.52|30.85|28.65|30.72|28.52|0
1710410400000|2024-03-14 10:00:00|30.73|28.53|30.81|28.61|30.83|28.63|30.72|28.52|0
1710410700000|2024-03-14 10:05:00|30.79|28.59|30.72|28.52|30.79|28.59|30.68|28.48|0
1710411000000|2024-03-14 10:10:00|30.73|28.53|30.77|28.57|30.81|28.61|30.73|28.53|0
1710411300000|2024-03-14 10:15:00|30.75|28.55|30.71|28.51|30.77|28.57|30.66|28.46|0
1710411600000|2024-03-14 10:20:00|30.73|28.53|30.75|28.55|30.77|28.57|30.69|28.49|0
1710411900000|2024-03-14 10:25:00|30.74|28.54|30.73|28.53|30.77|28.57|30.71|28.51|0
1710412200000|2024-03-14 10:30:00|30.75|28.55|30.75|28.55|30.77|28.57|30.73|28.53|0
1710412500000|2024-03-14 10:35:00|30.76|28.56|30.8|28.6|30.82|28.62|30.73|28.53|0
1710412800000|2024-03-14 10:40:00|30.78|28.58|30.85|28.65|30.89|28.69|30.78|28.58|0
1710413100000|2024-03-14 10:45:00|30.87|28.67|30.91|28.71|30.93|28.73|30.84|28.64|0
1710413400000|2024-03-14 10:50:00|30.89|28.69|30.89|28.69|30.93|28.73|30.85|28.65|0
1710413700000|2024-03-14 10:55:00|30.88|28.68|30.78|28.58|30.89|28.69|30.74|28.54|0
1710414000000|2024-03-14 11:00:00|30.8|28.6|30.77|28.57|30.87|28.67|30.77|28.57|0
1710414300000|2024-03-14 11:05:00|30.74|28.54|30.78|28.58|30.78|28.58|30.72|28.52|0
1710414600000|2024-03-14 11:10:00|30.76|28.56|30.74|28.54|30.78|28.58|30.71|28.51|0
1710414900000|2024-03-14 11:15:00|30.72|28.52|30.56|28.36|30.74|28.54|30.56|28.36|0
1710415200000|2024-03-14 11:20:00|30.54|28.34|30.59|28.39|30.59|28.39|30.48|28.28|0
1710415500000|2024-03-14 11:25:00|30.61|28.41|30.68|28.48|30.75|28.55|30.61|28.41|0
1710415800000|2024-03-14 11:30:00|30.7|28.5|30.76|28.56|30.8|28.6|30.7|28.5|0
1710416100000|2024-03-14 11:35:00|30.75|28.55|30.79|28.59|30.82|28.62|30.73|28.53|0
1710416400000|2024-03-14 11:40:00|30.81|28.61|30.8|28.6|30.82|28.62|30.77|28.57|0
1710416700000|2024-03-14 11:45:00|30.82|28.62|30.84|28.64|30.86|28.66|30.79|28.59|0
1710417000000|2024-03-14 11:50:00|30.86|28.66|30.84|28.64|30.86|28.66|30.78|28.58|0
1710417300000|2024-03-14 11:55:00|30.82|28.62|30.79|28.59|30.85|28.65|30.79|28.59|0
1710417600000|2024-03-14 12:00:00|30.78|28.58|30.75|28.55|30.8|28.6|30.67|28.47|0
1710417900000|2024-03-14 12:05:00|30.74|28.54|30.78|28.58|30.8|28.6|30.74|28.54|0
1710418200000|2024-03-14 12:10:00|30.8|28.6|30.81|28.61|30.82|28.62|30.74|28.54|0
1710418500000|2024-03-14 12:15:00|30.8|28.6|30.76|28.56|30.82|28.62|30.71|28.51|0
1710418800000|2024-03-14 12:20:00|30.78|28.58|30.85|28.65|30.87|28.67|30.76|28.56|0
1710419100000|2024-03-14 12:25:00|30.87|28.67|30.79|28.59|30.92|28.72|30.69|28.49|0
1710419400000|2024-03-14 12:30:00|30.68|28.48|31.2|29|31.49|29.29|30.68|28.48|0
1710419700000|2024-03-14 12:35:00|31.21|29.01|30.94|28.74|31.34|29.14|30.94|28.74|0
1710420000000|2024-03-14 12:40:00|30.9|28.7|30.86|28.66|31.1|28.9|30.72|28.52|0
1710420300000|2024-03-14 12:45:00|30.85|28.65|30.87|28.67|30.92|28.72|30.67|28.47|0
1710420600000|2024-03-14 12:50:00|30.94|28.74|30.98|28.78|31.15|28.95|30.93|28.73|0
1710420900000|2024-03-14 12:55:00|30.96|28.76|31|28.8|31.11|28.91|30.93|28.73|0
1710421200000|2024-03-14 13:00:00|31.02|28.82|30.81|28.61|31.05|28.85|30.72|28.52|0
1710421500000|2024-03-14 13:05:00|30.8|28.6|31.2|29|31.25|29.05|30.76|28.56|0
1710421800000|2024-03-14 13:10:00|31.22|29.02|31.16|28.96|31.33|29.13|31.14|28.94|0
1710422100000|2024-03-14 13:15:00|31.18|28.98|31.2|29|31.25|29.05|31.1|28.9|0
1710422400000|2024-03-14 13:20:00|31.21|29.01|31.36|29.16|31.46|29.26|31.16|28.96|0
1710422700000|2024-03-14 13:25:00|31.34|29.14|31.21|29.01|31.4|29.2|31.1|28.9|0
1710423000000|2024-03-14 13:30:00|31.14|28.94|31.45|29.25|31.6|29.4|31.14|28.94|0
1710423300000|2024-03-14 13:35:00|31.42|29.22|31.21|29.01|31.42|29.22|31.08|28.88|0
1710423600000|2024-03-14 13:40:00|31.17|28.97|30.77|28.57|31.27|29.07|30.57|28.37|0
1710423900000|2024-03-14 13:45:00|30.75|28.55|32.14|29.94|32.18|29.98|30.7|28.5|0
1710424200000|2024-03-14 13:50:00|32.08|29.88|32.6|29.52|32.66|29.88|30.97|28.77|0
1710424500000|2024-03-14 13:55:00|32.62|29.54|32.53|29.89|32.62|29.89|32.11|29.21|0
1710424800000|2024-03-14 14:00:00|32.57|29.93|32.43|29.79|32.98|30.34|32.36|29.72|0
1710425100000|2024-03-14 14:05:00|32.38|29.74|32.75|30.11|33.14|30.5|31.93|29.29|0
1710425400000|2024-03-14 14:10:00|32.77|30.13|32.19|29.55|32.92|30.28|32.17|29.53|0
1710425700000|2024-03-14 14:15:00|32.1|29.46|32.75|30.11|32.81|30.17|32.1|29.46|0
1710426000000|2024-03-14 14:20:00|32.71|30.07|32.84|30.2|33.02|30.38|32.6|29.96|0
1710426300000|2024-03-14 14:25:00|32.85|30.21|32.34|30.14|32.9|30.54|32.34|30.03|0
1710426600000|2024-03-14 14:30:00|32.32|30.12|32.29|30.09|32.4|30.2|31.93|29.73|0
1710426900000|2024-03-14 14:35:00|32.26|30.06|32.55|30.35|32.62|30.42|32.2|30|0
1710427200000|2024-03-14 14:40:00|32.59|30.39|32.93|30.73|32.95|30.75|32.53|30.33|0
1710427500000|2024-03-14 14:45:00|32.95|30.75|32.94|30.74|32.97|30.77|32.49|30.29|0
1710427800000|2024-03-14 14:50:00|32.92|30.72|32.99|30.79|32.99|30.79|32.64|30.44|0
1710428100000|2024-03-14 14:55:00|33.01|30.81|32.95|30.75|33.32|31.12|32.86|30.66|0
1710428400000|2024-03-14 15:00:00|32.93|30.73|32.58|30.38|32.93|30.73|32.33|30.13|0
1710428700000|2024-03-14 15:05:00|32.6|30.4|32.76|30.56|32.91|30.71|32.39|30.19|0
1710429000000|2024-03-14 15:10:00|32.72|30.52|32.58|30.38|32.76|30.56|32.33|30.13|0
1710429300000|2024-03-14 15:15:00|32.54|30.34|33.07|30.87|33.07|30.87|32.47|30.27|0
1710429600000|2024-03-14 15:20:00|33.05|30.85|33.46|31.26|33.58|31.38|33.03|30.83|0
1710429900000|2024-03-14 15:25:00|33.48|31.28|33.4|31.2|33.65|31.45|33.38|31.18|0
1710430200000|2024-03-14 15:30:00|33.38|31.18|33.32|31.12|33.61|31.41|33.32|31.12|0
1710430500000|2024-03-14 15:35:00|33.3|31.1|33.1|30.9|33.44|31.24|32.95|30.75|0
1710430800000|2024-03-14 15:40:00|33.06|30.86|33.22|31.02|33.28|31.08|32.91|30.71|0
1710431100000|2024-03-14 15:45:00|33.2|31|33.24|31.04|33.29|31.09|32.92|30.72|0
1710431400000|2024-03-14 15:50:00|33.2|31|33.08|30.88|33.37|31.17|32.96|30.76|0
1710431700000|2024-03-14 15:55:00|33.1|30.9|32.88|30.68|33.16|30.96|32.86|30.66|0
1710432000000|2024-03-14 16:00:00|32.9|30.7|33.15|30.95|33.17|30.97|32.79|30.59|0
1710432300000|2024-03-14 16:05:00|33.12|30.92|33.7|31.5|33.76|31.56|33.12|30.92|0
1710432600000|2024-03-14 16:10:00|33.72|31.52|33.7|31.5|33.8|31.6|33.55|31.35|0
1710432900000|2024-03-14 16:15:00|33.74|31.54|33.66|31.46|33.78|31.58|33.54|31.34|0
1710433200000|2024-03-14 16:20:00|33.68|31.48|33.65|31.45|33.71|31.51|32.41|30.21|0
1710433500000|2024-03-14 16:25:00|33.69|31.49|33.76|31.56|33.82|31.62|33.61|31.41|0
1710433800000|2024-03-14 16:30:00|33.74|31.54|33.8|31.6|33.9|31.7|33.59|31.39|0
1710434100000|2024-03-14 16:35:00|33.78|31.58|33.72|31.52|33.82|31.62|33.57|31.37|0
1710434400000|2024-03-14 16:40:00|33.75|31.55|33.98|31.78|34.02|31.82|33.75|31.55|0
1710434700000|2024-03-14 16:45:00|33.96|31.76|34.12|31.92|34.2|32|33.78|31.58|0
1710435000000|2024-03-14 16:50:00|34.14|31.94|34.06|31.86|34.18|31.98|33.88|31.68|0
1710435300000|2024-03-14 16:55:00|34.08|31.88|34.42|32.22|34.44|32.24|34.08|31.88|0
1710435600000|2024-03-14 17:00:00|34.46|32.26|34.49|32.29|34.54|32.34|34.33|32.13|0
1710435900000|2024-03-14 17:05:00|34.47|32.27|34.31|32.11|34.6|32.4|34.29|32.09|0
1710436200000|2024-03-14 17:10:00|34.35|32.15|34.49|32.29|34.61|32.41|34.29|32.09|0
1710436500000|2024-03-14 17:15:00|34.47|32.27|35|32.8|35.1|32.9|34.47|32.27|0
1710436800000|2024-03-14 17:20:00|35.02|32.82|34.72|32.52|35.04|32.84|34.27|32.07|0
1710437100000|2024-03-14 17:25:00|34.7|32.5|34.96|32.76|34.98|32.78|34.6|32.4|0
1710437400000|2024-03-14 17:30:00|35|32.8|34.8|32.6|35.31|33.11|34.76|32.56|0
1710437700000|2024-03-14 17:35:00|34.82|32.62|34.67|32.47|34.9|32.7|34.57|32.37|0
1710438000000|2024-03-14 17:40:00|34.7|32.5|34.53|32.33|34.84|32.64|34.49|32.29|0
1710438300000|2024-03-14 17:45:00|34.55|32.35|34.41|32.21|34.77|32.57|34.41|32.21|0
1710438600000|2024-03-14 17:50:00|34.43|32.23|34.01|31.81|34.53|32.33|33.89|31.69|0
1710438900000|2024-03-14 17:55:00|33.97|31.77|33.87|31.67|34.01|31.81|33.83|31.63|0
1710439200000|2024-03-14 18:00:00|33.85|31.65|33.67|31.47|33.87|31.67|33.51|31.31|0
1710439500000|2024-03-14 18:05:00|33.63|31.43|33.52|31.32|34.18|31.98|33.51|31.31|0
1710439800000|2024-03-14 18:10:00|33.5|31.3|33.44|31.24|33.64|31.44|33.36|31.16|0
1710440100000|2024-03-14 18:15:00|33.43|31.23|33.48|31.28|33.64|31.44|33.38|31.18|0
1710440400000|2024-03-14 18:20:00|33.46|31.26|33.75|31.55|33.81|31.61|33.4|31.2|0
1710440700000|2024-03-14 18:25:00|33.77|31.57|33.75|31.55|33.77|31.57|33.56|31.36|0
1710441000000|2024-03-14 18:30:00|33.74|31.54|33.75|31.55|34.07|31.87|33.69|31.49|0
1710441300000|2024-03-14 18:35:00|33.77|31.57|34.03|31.83|34.09|31.89|33.77|31.57|0
1710441600000|2024-03-14 18:40:00|34.05|31.85|33.4|31.2|34.13|31.93|33.36|31.16|0
1710441900000|2024-03-14 18:45:00|33.43|31.23|33.41|31.21|33.49|31.29|33.3|31.1|0
1710442200000|2024-03-14 18:50:00|33.45|31.25|33.91|31.71|33.95|31.75|33.45|31.25|0
1710442500000|2024-03-14 18:55:00|33.93|31.73|34.08|31.88|34.1|31.9|33.81|31.61|0
1710442800000|2024-03-14 19:00:00|34.16|31.96|34.42|32.22|34.53|32.33|34.16|31.96|0
1710443100000|2024-03-14 19:05:00|34.47|32.27|35.02|32.82|35.18|32.98|33.92|31.72|0
1710443400000|2024-03-14 19:10:00|35.06|32.86|35.16|32.96|35.2|33|34.92|32.72|0
1710443700000|2024-03-14 19:15:00|35.18|32.98|35.08|32.88|35.22|33.02|34.79|32.59|0
1710444000000|2024-03-14 19:20:00|35.06|32.86|35.47|33.27|35.47|33.27|34.71|32.51|0
1710444300000|2024-03-14 19:25:00|35.49|33.29|35.06|32.86|35.68|33.48|34.9|32.7|0
1710444600000|2024-03-14 19:30:00|35.02|32.82|35.45|33.25|35.5|33.3|35.02|32.82|0
1710444900000|2024-03-14 19:35:00|35.43|33.23|34.94|32.74|35.7|33.5|34.9|32.7|0
1710445200000|2024-03-14 19:40:00|34.96|32.76|34.61|32.41|35|32.8|34.42|32.22|0
1710445500000|2024-03-14 19:45:00|34.6|32.4|34.38|32.18|34.93|32.73|34.38|32.18|0
1710445800000|2024-03-14 19:50:00|34.18|31.98|33.62|31.42|34.48|32.28|33.6|31.4|0
1710446100000|2024-03-14 19:55:00|33.64|31.44|33.54|31.34|34.64|32.44|33.54|31.34|0
1710446400000|2024-03-14 20:00:00|33.46|31.26|33.34|31.14|33.7|31.5|33.32|31.12|0
1710446700000|2024-03-14 20:05:00|33.32|31.12|33.58|31.38|33.68|31.48|33.32|31.12|0
1710447000000|2024-03-14 20:10:00|33.56|31.36|33.67|31.47|33.67|31.47|33.48|31.28|0
1710447300000|2024-03-14 20:15:00|33.75|31.35|33.73|31.33|33.83|31.43|33.69|31.29|0
1710447600000|2024-03-14 20:20:00|33.72|31.32|33.73|31.33|33.75|31.35|33.67|31.27|0
1710447900000|2024-03-14 20:25:00|33.71|31.31|33.73|31.33|33.73|31.33|33.65|31.25|0
1710448200000|2024-03-14 20:30:00|33.75|31.35|33.75|31.35|33.75|31.35|33.69|31.29|0
1710448500000|2024-03-14 20:35:00|33.77|31.37|33.73|31.33|33.81|31.41|33.68|31.28|0
1710448800000|2024-03-14 20:40:00|33.71|31.31|33.57|31.17|33.71|31.31|33.57|31.17|0
1710449100000|2024-03-14 20:45:00|33.54|31.14|33.55|31.15|33.59|31.19|33.51|31.11|0
1710449400000|2024-03-14 20:50:00|33.57|31.17|33.69|31.29|33.69|31.29|33.57|31.17|0
1710449700000|2024-03-14 20:55:00|33.67|31.27|33.73|31.33|33.75|31.35|33.61|31.21|0
1710450000000|2024-03-14 21:00:00|33.7|31.3|33.69|31.29|33.73|31.33|33.68|31.28|0
1710450300000|2024-03-14 21:05:00|33.7|31.3|33.72|31.32|33.72|31.32|33.67|31.27|0
1710450600000|2024-03-14 21:10:00|33.74|31.34|33.74|31.34|33.74|31.34|33.74|31.34|0
1710450900000|2024-03-14 21:15:00|33.76|31.36|33.73|31.33|33.76|31.36|33.73|31.33|0
1710451200000|2024-03-14 21:20:00|33.76|31.36|33.85|31.45|33.85|31.45|33.73|31.33|0
1710451500000|2024-03-14 21:25:00|33.8|31.4|33.88|31.48|33.88|31.48|33.79|31.39|0
1710451800000|2024-03-14 21:30:00|33.87|31.47|33.92|31.52|33.92|31.52|33.85|31.45|0
1710452100000|2024-03-14 21:35:00|33.91|31.51|33.96|31.56|33.99|31.59|33.91|31.51|0
1710452400000|2024-03-14 21:40:00|33.98|31.58|33.94|31.54|33.99|31.59|33.94|31.54|0
1710452700000|2024-03-14 21:45:00|33.93|31.53|33.95|31.55|33.96|31.56|33.93|31.53|0
1710453000000|2024-03-14 21:50:00|33.96|31.56|33.96|31.56|33.98|31.58|33.95|31.55|0
1710453300000|2024-03-14 21:55:00|33.99|31.59|33.95|31.55|33.99|31.59|33.92|31.52|0
1710453600000|2024-03-14 22:00:00|33.9|31.5|33.85|31.45|33.92|31.52|33.78|31.38|0
1710453900000|2024-03-14 22:05:00|33.86|31.46|33.76|31.36|33.87|31.47|33.75|31.35|0
1710454200000|2024-03-14 22:10:00|33.77|31.37|33.77|31.37|33.79|31.39|33.71|31.31|0
1710454500000|2024-03-14 22:15:00|33.75|31.35|33.84|31.44|33.88|31.48|33.73|31.33|0
1710454800000|2024-03-14 22:20:00|33.83|31.43|33.86|31.46|33.89|31.49|33.82|31.42|0
1710455100000|2024-03-14 22:25:00|33.84|31.44|33.72|31.32|33.84|31.44|33.68|31.28|0
1710455400000|2024-03-14 22:30:00|33.74|31.34|33.74|31.34|33.76|31.36|33.72|31.32|0
1710455700000|2024-03-14 22:35:00|33.72|31.32|33.76|31.36|33.76|31.36|33.72|31.32|0
1710456000000|2024-03-14 22:40:00|33.74|31.34|33.84|31.44|33.84|31.44|33.74|31.34|0
1710456300000|2024-03-14 22:45:00|33.83|31.43|33.78|31.38|33.92|31.52|33.78|31.38|0
1710456600000|2024-03-14 22:50:00|33.84|31.44|33.85|31.45|33.87|31.47|33.84|31.44|0
1710456900000|2024-03-14 22:55:00|33.84|31.44|33.87|31.47|33.91|31.51|33.84|31.44|0
1710457200000|2024-03-14 23:00:00|33.85|31.45|33.99|31.59|34.01|31.61|33.85|31.45|0
1710457500000|2024-03-14 23:05:00|33.98|31.58|34.01|31.61|34.01|31.61|33.93|31.53|0
1710457800000|2024-03-14 23:10:00|34.03|31.63|34.09|31.69|34.11|31.71|34.03|31.63|0
1710458100000|2024-03-14 23:15:00|34.11|31.71|34.12|31.72|34.15|31.75|34.07|31.67|0
1710458400000|2024-03-14 23:20:00|34.13|31.73|34.09|31.69|34.13|31.73|34.05|31.65|0
1710458700000|2024-03-14 23:25:00|34.11|31.71|34.22|31.82|34.24|31.84|34.05|31.65|0
1710459000000|2024-03-14 23:30:00|34.24|31.84|34.16|31.76|34.26|31.86|34.16|31.76|0
1710459300000|2024-03-14 23:35:00|34.14|31.74|34.18|31.78|34.18|31.78|34.1|31.7|0
1710459600000|2024-03-14 23:40:00|34.19|31.79|34.28|31.88|34.3|31.9|34.19|31.79|0
1710459900000|2024-03-14 23:45:00|34.3|31.9|34.14|31.74|34.3|31.9|34.12|31.72|0
1710460200000|2024-03-14 23:50:00|34.12|31.72|34.1|31.7|34.14|31.74|34.08|31.68|0
1710460500000|2024-03-14 23:55:00|34.12|31.72|34.04|31.64|34.12|31.72|34.04|31.64|0
1710460800000|2024-03-15 00:00:00|34.06|31.66|33.92|31.52|34.06|31.66|33.9|31.5|0
1710461100000|2024-03-15 00:05:00|33.9|31.5|33.98|31.58|34|31.6|33.88|31.48|0
1710461400000|2024-03-15 00:10:00|33.99|31.59|33.94|31.54|34.02|31.62|33.92|31.52|0
1710461700000|2024-03-15 00:15:00|33.84|31.64|33.79|31.59|33.86|31.66|33.76|31.56|0
1710462000000|2024-03-15 00:20:00|33.81|31.61|33.67|31.47|33.87|31.67|33.66|31.46|0
1710462300000|2024-03-15 00:25:00|33.69|31.49|33.75|31.55|33.77|31.57|33.67|31.47|0
1710462600000|2024-03-15 00:30:00|33.73|31.53|33.59|31.39|33.73|31.53|33.59|31.39|0
1710462900000|2024-03-15 00:35:00|33.57|31.37|33.61|31.41|33.61|31.41|33.57|31.37|0
1710463200000|2024-03-15 00:40:00|33.63|31.43|33.65|31.45|33.69|31.49|33.59|31.39|0
1710463500000|2024-03-15 00:45:00|33.63|31.43|34.03|31.83|34.03|31.83|33.59|31.39|0
1710463800000|2024-03-15 00:50:00|34.01|31.81|34.1|31.9|34.29|32.09|33.67|31.47|0
1710464100000|2024-03-15 00:55:00|34.12|31.92|34.14|31.94|34.24|32.04|34.12|31.92|0
1710464400000|2024-03-15 01:00:00|34.13|31.93|34.12|31.92|34.18|31.98|34.08|31.88|0
1710464700000|2024-03-15 01:05:00|34.13|31.93|34.2|32|34.2|32|34.04|31.84|0
1710465000000|2024-03-15 01:10:00|34.18|31.98|34.21|32.01|34.21|32.01|34.13|31.93|0
1710465300000|2024-03-15 01:15:00|34.19|31.99|34.19|31.99|34.23|32.03|34.13|31.93|0
1710465600000|2024-03-15 01:20:00|34.21|32.01|34.25|32.05|34.33|32.13|34.2|32|0
1710465900000|2024-03-15 01:25:00|34.24|32.04|34.15|31.95|34.26|32.06|34.13|31.93|0
1710466200000|2024-03-15 01:30:00|34.13|31.93|34.03|31.83|34.15|31.95|34.03|31.83|0
1710466500000|2024-03-15 01:35:00|34.05|31.85|34.09|31.89|34.13|31.93|34.05|31.85|0
1710466800000|2024-03-15 01:40:00|34.11|31.91|34.07|31.87|34.21|32.01|34.07|31.87|0
1710467100000|2024-03-15 01:45:00|34.09|31.89|34.09|31.89|34.17|31.97|34.05|31.85|0
1710467400000|2024-03-15 01:50:00|34.07|31.87|34.11|31.91|34.11|31.91|34.02|31.82|0
1710467700000|2024-03-15 01:55:00|34.09|31.89|34.3|32.1|34.3|32.1|34.07|31.87|0
1710468000000|2024-03-15 02:00:00|34.31|32.11|34.36|32.16|34.38|32.18|34.3|32.1|0
1710468300000|2024-03-15 02:05:00|34.35|32.15|34.42|32.22|34.46|32.26|34.34|32.14|0
1710468600000|2024-03-15 02:10:00|34.4|32.2|34.34|32.14|34.4|32.2|34.34|32.14|0
1710468900000|2024-03-15 02:15:00|34.35|32.15|34.44|32.24|34.46|32.26|34.34|32.14|0
1710469200000|2024-03-15 02:20:00|34.46|32.26|34.38|32.18|34.46|32.26|34.36|32.16|0
1710469500000|2024-03-15 02:25:00|34.4|32.2|34.34|32.14|34.42|32.22|34.32|32.12|0
1710469800000|2024-03-15 02:30:00|34.36|32.16|34.42|32.22|34.44|32.24|34.34|32.14|0
1710470100000|2024-03-15 02:35:00|34.4|32.2|34.37|32.17|34.41|32.21|34.33|32.13|0
1710470400000|2024-03-15 02:40:00|34.38|32.18|34.49|32.29|34.49|32.29|34.37|32.17|0
1710470700000|2024-03-15 02:45:00|34.5|32.3|34.45|32.25|34.5|32.3|34.41|32.21|0
1710471000000|2024-03-15 02:50:00|34.43|32.23|34.41|32.21|34.47|32.27|34.39|32.19|0
1710471300000|2024-03-15 02:55:00|34.43|32.23|34.39|32.19|34.45|32.25|34.39|32.19|0
1710471600000|2024-03-15 03:00:00|34.37|32.17|34.37|32.17|34.41|32.21|34.31|32.11|0
1710471900000|2024-03-15 03:05:00|34.36|32.16|34.35|32.15|34.36|32.16|34.29|32.09|0
1710472200000|2024-03-15 03:10:00|34.33|32.13|34.4|32.2|34.41|32.21|34.33|32.13|0
1710472500000|2024-03-15 03:15:00|34.41|32.21|34.28|32.08|34.41|32.21|34.27|32.07|0
1710472800000|2024-03-15 03:20:00|34.27|32.07|34.21|32.01|34.28|32.08|34.2|32|0
1710473100000|2024-03-15 03:25:00|34.22|32.02|34.22|32.02|34.24|32.04|34.2|32|0
1710473400000|2024-03-15 03:30:00|34.2|32|34.24|32.04|34.3|32.1|34.2|32|0
1710473700000|2024-03-15 03:35:00|34.25|32.05|34.2|32|34.26|32.06|34.18|31.98|0
1710474000000|2024-03-15 03:40:00|34.22|32.02|34.14|31.94|34.22|32.02|34.14|31.94|0
1710474300000|2024-03-15 03:45:00|34.16|31.96|34.17|31.97|34.18|31.98|34.14|31.94|0
1710474600000|2024-03-15 03:50:00|34.16|31.96|34.18|31.98|34.18|31.98|34.14|31.94|0
1710474900000|2024-03-15 03:55:00|34.16|31.96|34.16|31.96|34.16|31.96|34.14|31.94|0
1710475200000|2024-03-15 04:00:00|34.18|31.98|34.27|32.07|34.27|32.07|34.18|31.98|0
1710475500000|2024-03-15 04:05:00|34.26|32.06|34.19|31.99|34.27|32.07|34.19|31.99|0
1710475800000|2024-03-15 04:10:00|34.2|32|34.23|32.03|34.23|32.03|34.19|31.99|0
1710476100000|2024-03-15 04:15:00|34.25|32.05|34.31|32.11|34.31|32.11|34.21|32.01|0
1710476400000|2024-03-15 04:20:00|34.29|32.09|34.35|32.15|34.37|32.17|34.29|32.09|0
1710476700000|2024-03-15 04:25:00|34.36|32.16|34.35|32.15|34.37|32.17|34.33|32.13|0
1710477000000|2024-03-15 04:30:00|34.37|32.17|34.41|32.21|34.41|32.21|34.37|32.17|0
1710477300000|2024-03-15 04:35:00|34.43|32.23|34.47|32.27|34.53|32.33|34.41|32.21|0
1710477600000|2024-03-15 04:40:00|34.46|32.26|34.49|32.29|34.51|32.31|34.43|32.23|0
1710477900000|2024-03-15 04:45:00|34.47|32.27|34.5|32.3|34.5|32.3|34.46|32.26|0
1710478200000|2024-03-15 04:50:00|34.48|32.28|34.44|32.24|34.5|32.3|34.44|32.24|0
1710478500000|2024-03-15 04:55:00|34.46|32.26|34.44|32.24|34.46|32.26|34.42|32.22|0
1710478800000|2024-03-15 05:00:00|34.42|32.22|34.42|32.22|34.43|32.23|34.38|32.18|0
1710479100000|2024-03-15 05:05:00|34.44|32.24|34.38|32.18|34.44|32.24|34.36|32.16|0
1710479400000|2024-03-15 05:10:00|34.36|32.16|34.44|32.24|34.46|32.26|34.34|32.14|0
1710479700000|2024-03-15 05:15:00|34.42|32.22|34.4|32.2|34.52|32.32|34.4|32.2|0
1710480000000|2024-03-15 05:20:00|34.39|32.19|34.4|32.2|34.4|32.2|34.38|32.18|0
1710480300000|2024-03-15 05:25:00|34.41|32.21|34.39|32.19|34.44|32.24|34.37|32.17|0
1710480600000|2024-03-15 05:30:00|34.43|32.23|34.49|32.29|34.49|32.29|34.43|32.23|0
1710480900000|2024-03-15 05:35:00|34.51|32.31|34.51|32.31|34.51|32.31|34.45|32.25|0
1710481200000|2024-03-15 05:40:00|34.49|32.29|34.67|32.47|34.67|32.47|34.49|32.29|0
1710481500000|2024-03-15 05:45:00|34.65|32.45|34.53|32.33|34.65|32.45|34.53|32.33|0
1710481800000|2024-03-15 05:50:00|34.51|32.31|34.41|32.21|34.54|32.34|34.41|32.21|0
1710482100000|2024-03-15 05:55:00|34.39|32.19|34.5|32.3|34.51|32.31|34.39|32.19|0
1710482400000|2024-03-15 06:00:00|34.51|32.31|34.54|32.34|34.57|32.37|34.5|32.3|0
1710482700000|2024-03-15 06:05:00|34.55|32.35|34.5|32.3|34.55|32.35|34.47|32.27|0
1710483000000|2024-03-15 06:10:00|34.49|32.29|34.5|32.3|34.55|32.35|34.48|32.28|0
1710483300000|2024-03-15 06:15:00|34.51|32.31|34.34|32.14|34.51|32.31|34.34|32.14|0
1710483600000|2024-03-15 06:20:00|34.35|32.15|34.4|32.2|34.42|32.22|34.34|32.14|0
1710483900000|2024-03-15 06:25:00|34.38|32.18|34.52|32.32|34.52|32.32|34.38|32.18|0
1710484200000|2024-03-15 06:30:00|34.51|32.31|34.52|32.32|34.56|32.36|34.5|32.3|0
1710484500000|2024-03-15 06:35:00|34.53|32.33|34.52|32.32|34.56|32.36|34.48|32.28|0
1710484800000|2024-03-15 06:40:00|34.53|32.33|34.5|32.3|34.54|32.34|34.48|32.28|0
1710485100000|2024-03-15 06:45:00|34.52|32.32|34.46|32.26|34.52|32.32|34.44|32.24|0
1710485400000|2024-03-15 06:50:00|34.48|32.28|34.6|32.4|34.62|32.42|34.46|32.26|0
1710485700000|2024-03-15 06:55:00|34.62|32.42|34.51|32.31|34.64|32.44|34.51|32.31|0
1710486000000|2024-03-15 07:00:00|34.5|32.3|34.37|32.17|34.59|32.39|34.37|32.17|0
1710486300000|2024-03-15 07:05:00|34.39|32.19|34.35|32.15|34.44|32.24|34.29|32.09|0
1710486600000|2024-03-15 07:10:00|34.36|32.16|34.29|32.09|34.37|32.17|34.27|32.07|0
1710486900000|2024-03-15 07:15:00|34.3|32.1|34.21|32.01|34.37|32.17|34.21|32.01|0
1710487200000|2024-03-15 07:20:00|34.19|31.99|34.18|31.98|34.27|32.07|34.15|31.95|0
1710487500000|2024-03-15 07:25:00|34.21|32.01|34.11|31.91|34.23|32.03|34.09|31.89|0
1710487800000|2024-03-15 07:30:00|34.1|31.9|34.11|31.91|34.19|31.99|34.09|31.89|0
1710488100000|2024-03-15 07:35:00|34.09|31.89|33.82|31.62|34.38|32.18|33.82|31.62|0
1710488400000|2024-03-15 07:40:00|33.83|31.63|33.85|31.65|33.87|31.67|33.83|31.63|0
1710488700000|2024-03-15 07:45:00|33.83|31.63|33.92|31.72|33.96|31.76|33.81|31.61|0
1710489000000|2024-03-15 07:50:00|33.93|31.73|34.03|31.83|34.05|31.85|33.92|31.72|0
1710489300000|2024-03-15 07:55:00|34.04|31.84|34.26|32.06|34.26|32.06|34.04|31.84|0
1710489600000|2024-03-15 08:00:00|34.22|32.02|34.02|31.82|34.22|32.02|34.02|31.82|0
1710489900000|2024-03-15 08:05:00|33.99|31.79|33.82|31.62|34|31.8|33.76|31.56|0
1710490200000|2024-03-15 08:10:00|33.84|31.64|33.86|31.66|33.9|31.7|33.8|31.6|0
1710490500000|2024-03-15 08:15:00|33.84|31.64|33.88|31.68|33.92|31.72|33.78|31.58|0
1710490800000|2024-03-15 08:20:00|33.87|31.67|33.83|31.63|33.9|31.7|33.82|31.62|0
1710491100000|2024-03-15 08:25:00|33.82|31.62|33.85|31.65|33.93|31.73|33.78|31.58|0
1710491400000|2024-03-15 08:30:00|33.87|31.67|33.89|31.69|33.89|31.69|33.77|31.57|0
1710491700000|2024-03-15 08:35:00|33.91|31.71|33.81|31.61|34.01|31.81|33.81|31.61|0
1710492000000|2024-03-15 08:40:00|33.79|31.59|33.67|31.47|33.79|31.59|33.67|31.47|0
1710492300000|2024-03-15 08:45:00|33.69|31.49|33.75|31.55|33.77|31.57|33.67|31.47|0
1710492600000|2024-03-15 08:50:00|33.74|31.54|33.75|31.55|33.81|31.61|33.69|31.49|0
1710492900000|2024-03-15 08:55:00|33.73|31.53|33.71|31.51|33.75|31.55|33.67|31.47|0
1710493200000|2024-03-15 09:00:00|33.69|31.49|33.62|31.42|33.71|31.51|33.57|31.37|0
1710493500000|2024-03-15 09:05:00|33.61|31.41|33.51|31.31|33.67|31.47|33.49|31.29|0
1710493800000|2024-03-15 09:10:00|33.52|31.32|33.57|31.37|33.59|31.39|33.49|31.29|0
1710494100000|2024-03-15 09:15:00|33.59|31.39|33.51|31.31|33.67|31.47|33.51|31.31|0
1710494400000|2024-03-15 09:20:00|33.53|31.33|33.47|31.27|33.57|31.37|33.41|31.21|0
1710494700000|2024-03-15 09:25:00|33.49|31.29|33.51|31.31|33.64|31.44|33.47|31.27|0
1710495000000|2024-03-15 09:30:00|33.49|31.29|33.17|30.97|33.49|31.29|33.17|30.97|0
1710495300000|2024-03-15 09:35:00|33.19|30.99|33.19|30.99|33.27|31.07|33.17|30.97|0
1710495600000|2024-03-15 09:40:00|33.21|31.01|33.25|31.05|33.25|31.05|33.19|30.99|0
1710495900000|2024-03-15 09:45:00|33.23|31.03|33.15|30.95|33.23|31.03|33.13|30.93|0
1710496200000|2024-03-15 09:50:00|33.14|30.94|32.74|30.54|33.43|31.23|32.74|30.54|0
1710496500000|2024-03-15 09:55:00|32.76|30.56|32.89|30.69|32.89|30.69|32.74|30.54|0
1710496800000|2024-03-15 10:00:00|32.88|30.68|32.76|30.56|32.88|30.68|32.7|30.5|0
1710497100000|2024-03-15 10:05:00|32.77|30.57|32.72|30.52|32.78|30.58|32.68|30.48|0
1710497400000|2024-03-15 10:10:00|32.73|30.53|32.74|30.54|32.74|30.54|32.67|30.47|0
1710497700000|2024-03-15 10:15:00|32.76|30.56|32.71|30.51|32.79|30.59|32.69|30.49|0
1710498000000|2024-03-15 10:20:00|32.72|30.52|32.7|30.5|32.72|30.52|32.62|30.42|0
1710498300000|2024-03-15 10:25:00|32.72|30.52|32.72|30.52|32.75|30.55|32.67|30.47|0
1710498600000|2024-03-15 10:30:00|32.74|30.54|32.56|30.36|32.75|30.55|32.56|30.36|0
1710498900000|2024-03-15 10:35:00|32.54|30.34|32.5|30.3|32.58|30.38|32.5|30.3|0
1710499200000|2024-03-15 10:40:00|32.52|30.32|32.6|30.4|32.6|30.4|32.48|30.28|0
1710499500000|2024-03-15 10:45:00|32.58|30.38|32.54|30.34|32.6|30.4|32.53|30.33|0
1710499800000|2024-03-15 10:50:00|32.52|30.32|32.5|30.3|32.56|30.36|32.48|30.28|0
1710500100000|2024-03-15 10:55:00|32.52|30.32|32.6|30.4|32.61|30.41|32.47|30.27|0
1710500400000|2024-03-15 11:00:00|32.61|30.41|32.65|30.45|32.71|30.51|32.61|30.41|0
1710500700000|2024-03-15 11:05:00|32.63|30.43|32.65|30.45|32.67|30.47|32.59|30.39|0
1710501000000|2024-03-15 11:10:00|32.66|30.46|32.59|30.39|32.73|30.53|32.59|30.39|0
1710501300000|2024-03-15 11:15:00|32.61|30.41|32.58|30.38|32.61|30.41|32.5|30.3|0
1710501600000|2024-03-15 11:20:00|32.59|30.39|32.49|30.29|32.59|30.39|32.47|30.27|0
1710501900000|2024-03-15 11:25:00|32.51|30.31|32.53|30.33|32.53|30.33|32.45|30.25|0
1710502200000|2024-03-15 11:30:00|32.55|30.35|32.53|30.33|32.57|30.37|32.49|30.29|0
1710502500000|2024-03-15 11:35:00|32.51|30.31|32.47|30.27|32.54|30.34|32.47|30.27|0
1710502800000|2024-03-15 11:40:00|32.49|30.29|32.6|30.4|32.6|30.4|32.46|30.26|0
1710503100000|2024-03-15 11:45:00|32.58|30.38|32.6|30.4|32.68|30.48|32.58|30.38|0
1710503400000|2024-03-15 11:50:00|32.59|30.39|32.64|30.44|32.68|30.48|32.52|30.32|0
1710503700000|2024-03-15 11:55:00|32.66|30.46|32.83|30.63|32.91|30.71|32.66|30.46|0
1710504000000|2024-03-15 12:00:00|32.81|30.61|32.87|30.67|32.97|30.77|32.81|30.61|0
1710504300000|2024-03-15 12:05:00|32.85|30.65|32.94|30.74|33.04|30.84|32.83|30.63|0
1710504600000|2024-03-15 12:10:00|32.95|30.75|33.16|30.96|33.22|31.02|32.91|30.71|0
1710504900000|2024-03-15 12:15:00|33.18|30.98|33.12|30.92|33.21|31.01|33.1|30.9|0
1710505200000|2024-03-15 12:20:00|33.1|30.9|33.12|30.92|33.17|30.97|33.06|30.86|0
1710505500000|2024-03-15 12:25:00|33.1|30.9|33.05|30.85|33.17|30.97|33.02|30.82|0
1710505800000|2024-03-15 12:30:00|32.98|30.78|32.9|30.7|33.17|30.97|32.89|30.69|0
1710506100000|2024-03-15 12:35:00|32.92|30.72|33.17|30.97|33.17|30.97|32.88|30.68|0
1710506400000|2024-03-15 12:40:00|33.23|31.03|33.35|31.15|33.52|31.32|33.15|30.95|0
1710506700000|2024-03-15 12:45:00|33.33|31.13|33.36|31.16|33.5|31.3|33.25|31.05|0
1710507000000|2024-03-15 12:50:00|33.32|31.12|33.07|30.87|33.34|31.14|33.03|30.83|0
1710507300000|2024-03-15 12:55:00|33.09|30.89|33.21|31.01|33.3|31.1|33.07|30.87|0
1710507600000|2024-03-15 13:00:00|33.22|31.02|33.27|31.07|33.38|31.18|33.13|30.93|0
1710507900000|2024-03-15 13:05:00|33.26|31.06|33.52|31.32|33.65|31.45|33.26|31.06|0
1710508200000|2024-03-15 13:10:00|33.58|31.38|33.86|31.66|33.87|31.67|33.54|31.34|0
1710508500000|2024-03-15 13:15:00|33.88|31.68|34.13|31.93|34.33|32.13|33.87|31.67|0
1710508800000|2024-03-15 13:20:00|34.09|31.89|34.92|32.72|34.92|32.72|34.09|31.89|0
1710509100000|2024-03-15 13:25:00|34.94|32.74|35.91|33.71|35.98|33.78|34.92|32.72|0
1710509400000|2024-03-15 13:30:00|35.97|33.77|35.35|33.15|36.04|33.84|34.98|32.78|0
1710509700000|2024-03-15 13:35:00|35.32|33.12|35.74|33.54|35.93|33.73|35.31|33.11|0
1710510000000|2024-03-15 13:40:00|35.72|33.52|36.2|34|36.26|34.06|35.2|33|0
1710510300000|2024-03-15 13:45:00|36.27|34.07|35.17|32.97|36.39|34.19|33.49|31.29|0
1710510600000|2024-03-15 13:50:00|35.14|32.94|35.36|32.72|35.57|32.98|34.87|32.49|0
1710510900000|2024-03-15 13:55:00|35.38|32.74|35.45|32.81|35.51|32.87|35.07|32.43|0
1710511200000|2024-03-15 14:00:00|35.54|32.9|35.67|33.03|35.91|33.27|35.18|32.54|0
1710511500000|2024-03-15 14:05:00|35.61|32.97|35.61|32.97|36.2|33.56|35.59|32.95|0
1710511800000|2024-03-15 14:10:00|35.59|32.95|35.13|32.49|35.63|32.99|35.05|32.41|0
1710512100000|2024-03-15 14:15:00|35.15|32.51|35.09|32.45|35.17|32.53|34.78|32.14|0
1710512400000|2024-03-15 14:20:00|35.15|32.51|34.82|32.18|35.3|32.66|34.8|32.16|0
1710512700000|2024-03-15 14:25:00|34.86|32.22|34.88|32.24|35.09|32.45|34.66|32.02|0
1710513000000|2024-03-15 14:30:00|34.92|32.28|35.05|32.41|35.29|32.65|34.74|32.1|0
1710513300000|2024-03-15 14:35:00|35.03|32.39|34.51|31.87|35.03|32.39|34.35|31.71|0
1710513600000|2024-03-15 14:40:00|34.49|31.85|34.47|31.83|34.49|31.85|34.25|31.61|0
1710513900000|2024-03-15 14:45:00|34.43|31.79|33.95|31.31|34.43|31.79|33.87|31.23|0
1710514200000|2024-03-15 14:50:00|33.97|31.33|34.15|31.51|34.23|31.59|33.93|31.29|0
1710514500000|2024-03-15 14:55:00|34.19|31.55|34.37|31.73|34.49|31.85|33.97|31.33|0
1710514800000|2024-03-15 15:00:00|34.29|31.65|34.37|31.73|34.56|31.92|34.29|31.65|0
1710515100000|2024-03-15 15:05:00|34.39|31.75|34.69|32.05|34.83|32.19|34.39|31.75|0
1710515400000|2024-03-15 15:10:00|34.67|32.03|34.79|32.15|34.83|32.19|34.41|31.77|0
1710515700000|2024-03-15 15:15:00|34.83|32.19|34.95|32.31|35|32.36|34.51|31.87|0
1710516000000|2024-03-15 15:20:00|34.93|32.29|34.93|32.29|35.12|32.48|34.81|32.17|0
1710516300000|2024-03-15 15:25:00|34.89|32.25|34.64|32|35.06|32.42|34.56|31.92|0
1710516600000|2024-03-15 15:30:00|34.66|32.02|34.97|32.33|34.97|32.33|34.56|31.92|0
1710516900000|2024-03-15 15:35:00|34.95|32.31|35.07|32.43|35.24|32.6|34.81|32.17|0
1710517200000|2024-03-15 15:40:00|35.09|32.45|36.18|33.54|36.28|33.64|34.93|32.29|0
1710517500000|2024-03-15 15:45:00|36.2|33.56|36.48|33.84|36.49|33.85|36.11|33.47|0
1710517800000|2024-03-15 15:50:00|36.49|33.85|36.39|33.75|36.49|33.85|36.2|33.56|0
1710518100000|2024-03-15 15:55:00|36.41|33.77|36.38|33.74|36.53|33.89|36.26|33.62|0
1710518400000|2024-03-15 16:00:00|36.41|33.77|36.47|33.83|36.51|33.87|36.28|33.64|0
1710518700000|2024-03-15 16:05:00|36.49|33.85|36.57|33.93|36.62|33.98|36.47|33.83|0
1710519000000|2024-03-15 16:10:00|36.59|33.95|36.63|34.43|36.68|34.48|36.31|33.91|0
1710519300000|2024-03-15 16:15:00|36.65|34.45|36.96|34.76|37|34.8|36.14|33.94|0
1710519600000|2024-03-15 16:20:00|36.98|34.78|36.85|34.65|36.98|34.78|36.68|34.48|0
1710519900000|2024-03-15 16:25:00|36.83|34.63|36.89|34.69|36.96|34.76|36.7|34.5|0
1710520200000|2024-03-15 16:30:00|36.92|34.72|36.94|34.74|36.98|34.78|36.49|34.29|0
1710520500000|2024-03-15 16:35:00|36.96|34.76|36.74|34.54|37.04|34.84|36.66|34.46|0
1710520800000|2024-03-15 16:40:00|36.76|34.56|36.95|34.75|37.04|34.84|36.7|34.5|0
1710521100000|2024-03-15 16:45:00|36.98|34.78|37.13|34.93|37.15|34.95|36.76|34.56|0
1710521400000|2024-03-15 16:50:00|37.15|34.95|37.79|35.59|37.79|35.59|37.08|34.88|0
1710521700000|2024-03-15 16:55:00|37.82|35.62|37.8|35.6|37.89|35.69|37.72|35.52|0
1710522000000|2024-03-15 17:00:00|37.81|35.61|37.77|35.57|37.84|35.64|37.55|35.35|0
1710522300000|2024-03-15 17:05:00|37.79|35.59|37.24|35.04|37.79|35.59|37.22|35.02|0
1710522600000|2024-03-15 17:10:00|37.27|35.07|37.71|35.51|37.71|35.51|37.01|34.81|0
1710522900000|2024-03-15 17:15:00|37.73|35.53|37.78|35.58|37.8|35.6|37.62|35.42|0
1710523200000|2024-03-15 17:20:00|37.8|35.6|37.25|35.05|37.8|35.6|37.23|35.03|0
1710523500000|2024-03-15 17:25:00|37.21|35.01|37.53|35.33|37.6|35.4|37.15|34.95|0
1710523800000|2024-03-15 17:30:00|37.58|35.38|37.58|35.38|37.64|35.44|37.38|35.18|0
1710524100000|2024-03-15 17:35:00|37.55|35.35|37.32|35.12|37.6|35.4|37.32|35.12|0
1710524400000|2024-03-15 17:40:00|37.34|35.14|37.4|35.2|37.4|35.2|37.23|35.03|0
1710524700000|2024-03-15 17:45:00|37.42|35.22|37.76|35.56|37.77|35.57|37.42|35.22|0
1710525000000|2024-03-15 17:50:00|37.77|35.57|37.31|35.11|37.77|35.57|37.29|35.09|0
1710525300000|2024-03-15 17:55:00|37.33|35.13|37.03|34.83|37.33|35.13|36.99|34.79|0
1710525600000|2024-03-15 18:00:00|37.01|34.81|37.07|34.87|37.66|35.46|36.84|34.64|0
1710525900000|2024-03-15 18:05:00|37.09|34.89|37.59|34.95|37.67|35.08|37.07|34.82|0
1710526200000|2024-03-15 18:10:00|37.63|34.99|37.72|35.08|37.78|35.14|37.46|34.82|0
1710526500000|2024-03-15 18:15:00|37.69|35.05|37.48|34.84|37.78|35.14|37.48|34.84|0
1710526800000|2024-03-15 18:20:00|37.43|34.79|37.67|35.03|37.67|35.03|37.33|34.69|0
1710527100000|2024-03-15 18:25:00|37.69|35.05|37.6|34.96|37.91|35.27|37.58|34.94|0
1710527400000|2024-03-15 18:30:00|37.63|34.99|37.52|34.88|37.67|35.03|37.33|34.69|0
1710527700000|2024-03-15 18:35:00|37.54|34.9|37.15|34.51|37.65|35.01|37.15|34.51|0
1710528000000|2024-03-15 18:40:00|37.13|34.49|36.89|34.25|37.15|34.51|36.72|34.08|0
1710528300000|2024-03-15 18:45:00|36.87|34.23|37.36|34.72|37.45|34.81|36.87|34.23|0
1710528600000|2024-03-15 18:50:00|37.38|34.74|37|34.36|37.38|34.74|37|34.36|0
1710528900000|2024-03-15 18:55:00|37.02|34.38|37.06|34.42|37.1|34.46|36.85|34.21|0
1710529200000|2024-03-15 19:00:00|37.02|34.38|36.22|33.58|37.21|34.57|36.22|33.58|0
1710529500000|2024-03-15 19:05:00|36.24|33.6|36.66|34.02|36.66|34.02|36.22|33.58|0
1710529800000|2024-03-15 19:10:00|36.64|34|36.47|33.83|36.75|34.11|36.41|33.77|0
1710530100000|2024-03-15 19:15:00|36.45|33.81|36.64|34|36.72|34.08|36.41|33.77|0
1710530400000|2024-03-15 19:20:00|36.62|33.98|36.62|33.98|36.91|34.27|36.55|33.91|0
1710530700000|2024-03-15 19:25:00|36.64|34|36.45|33.81|36.64|34|36.17|33.53|0
1710531000000|2024-03-15 19:30:00|36.47|33.83|36.7|34.06|36.83|34.19|36.4|33.76|0
1710531300000|2024-03-15 19:35:00|36.71|34.07|36.93|34.29|36.97|34.33|36.49|33.85|0
1710531600000|2024-03-15 19:40:00|36.95|34.31|36.93|34.29|37.08|34.44|36.8|34.16|0
1710531900000|2024-03-15 19:45:00|36.95|34.31|36.63|33.99|37.04|34.4|36.61|33.97|0
1710532200000|2024-03-15 19:50:00|36.69|34.05|37.17|34.09|37.28|34.44|36.65|34|0
1710532500000|2024-03-15 19:55:00|37.15|34.07|36.89|33.81|37.43|34.35|36.87|33.79|0
1710532800000|2024-03-15 20:00:00|36.95|33.87|36.74|33.66|37.06|33.98|36.66|33.58|0
1710533100000|2024-03-15 20:05:00|36.76|33.68|36.85|33.77|36.93|33.85|36.74|33.66|0
1710533400000|2024-03-15 20:10:00|36.87|33.79|36.87|33.79|36.93|33.85|36.87|33.79|0
1710721500000|2024-03-18 00:25:00|36.32|34.12|36.36|34.16|36.36|34.16|36.32|34.12|0
1710721800000|2024-03-18 00:30:00|36.34|34.14|36.34|34.14|36.42|34.22|36.32|34.12|0
1710722100000|2024-03-18 00:35:00|36.33|34.13|36.34|34.14|36.36|34.16|36.3|34.1|0
1710722400000|2024-03-18 00:40:00|36.36|34.16|36.23|34.03|36.36|34.16|36.23|34.03|0
1710722700000|2024-03-18 00:45:00|36.21|34.01|36.21|34.01|36.29|34.09|36.17|33.97|0
1710723000000|2024-03-18 00:50:00|36.19|33.99|36.23|34.03|36.23|34.03|36.19|33.99|0
1710723300000|2024-03-18 00:55:00|36.22|34.02|36.16|33.96|36.22|34.02|36.12|33.92|0
1710723600000|2024-03-18 01:00:00|36.18|33.98|36.18|33.98|36.21|34.01|36.12|33.92|0
1710723900000|2024-03-18 01:05:00|36.17|33.97|36.08|33.88|36.17|33.97|36.04|33.84|0
1710724200000|2024-03-18 01:10:00|36.07|33.87|36.01|33.81|36.08|33.88|35.97|33.77|0
1710724500000|2024-03-18 01:15:00|36.03|33.83|36.14|33.94|36.14|33.94|36.03|33.83|0
1710724800000|2024-03-18 01:20:00|36.15|33.95|36.12|33.92|36.22|34.02|36.12|33.92|0
1710725100000|2024-03-18 01:25:00|36.09|33.89|36.14|33.94|36.2|34|36.07|33.87|0
1710725400000|2024-03-18 01:30:00|36.11|33.91|36.04|33.84|36.11|33.91|36.01|33.81|0
1710725700000|2024-03-18 01:35:00|36.03|33.83|35.96|33.76|36.05|33.85|35.92|33.72|0
1710726000000|2024-03-18 01:40:00|35.98|33.78|35.96|33.76|35.98|33.78|35.92|33.72|0
1710726300000|2024-03-18 01:45:00|35.98|33.78|35.9|33.7|35.98|33.78|35.9|33.7|0
1710726600000|2024-03-18 01:50:00|35.88|33.68|35.86|33.66|35.96|33.76|35.84|33.64|0
1710726900000|2024-03-18 01:55:00|35.84|33.64|35.83|33.63|35.86|33.66|35.77|33.57|0
1710727200000|2024-03-18 02:00:00|35.81|33.61|35.83|33.63|35.85|33.65|35.75|33.55|0
1710727500000|2024-03-18 02:05:00|35.85|33.65|35.81|33.61|35.87|33.67|35.81|33.61|0
1710727800000|2024-03-18 02:10:00|35.83|33.63|35.81|33.61|35.85|33.65|35.75|33.55|0
1710728100000|2024-03-18 02:15:00|35.8|33.6|35.85|33.65|35.85|33.65|35.78|33.58|0
1710728400000|2024-03-18 02:20:00|35.83|33.63|35.72|33.52|35.83|33.63|35.69|33.49|0
1710728700000|2024-03-18 02:25:00|35.71|33.51|35.69|33.49|35.74|33.54|35.68|33.48|0
1710729000000|2024-03-18 02:30:00|35.68|33.48|35.7|33.5|35.78|33.58|35.68|33.48|0
1710729300000|2024-03-18 02:35:00|35.68|33.48|35.66|33.46|35.68|33.48|35.64|33.44|0
1710729600000|2024-03-18 02:40:00|35.68|33.48|35.66|33.46|35.68|33.48|35.66|33.46|0
1710729900000|2024-03-18 02:45:00|35.64|33.44|35.61|33.41|35.64|33.44|35.59|33.39|0
1710730200000|2024-03-18 02:50:00|35.59|33.39|35.63|33.43|35.65|33.45|35.57|33.37|0
1710730500000|2024-03-18 02:55:00|35.61|33.41|35.63|33.43|35.63|33.43|35.61|33.41|0
1710730800000|2024-03-18 03:00:00|35.61|33.41|35.57|33.37|35.62|33.42|35.53|33.33|0
1710731100000|2024-03-18 03:05:00|35.55|33.35|35.51|33.31|35.59|33.39|35.51|33.31|0
1710731400000|2024-03-18 03:10:00|35.52|33.32|35.48|33.28|35.53|33.33|35.44|33.24|0
1710731700000|2024-03-18 03:15:00|35.46|33.26|35.52|33.32|35.52|33.32|35.46|33.26|0
1710732000000|2024-03-18 03:20:00|35.5|33.3|35.5|33.3|35.5|33.3|35.48|33.28|0
1710732300000|2024-03-18 03:25:00|35.48|33.28|35.48|33.28|35.48|33.28|35.44|33.24|0
1710732600000|2024-03-18 03:30:00|35.46|33.26|35.54|33.34|35.56|33.36|35.46|33.26|0
1710732900000|2024-03-18 03:35:00|35.52|33.32|35.52|33.32|35.52|33.32|35.48|33.28|0
1710733200000|2024-03-18 03:40:00|35.54|33.34|35.6|33.4|35.64|33.44|35.54|33.34|0
1710733500000|2024-03-18 03:45:00|35.59|33.39|35.54|33.34|35.6|33.4|35.54|33.34|0
1710733800000|2024-03-18 03:50:00|35.55|33.35|35.56|33.36|35.6|33.4|35.54|33.34|0
1710734100000|2024-03-18 03:55:00|35.58|33.38|35.49|33.29|35.6|33.4|35.49|33.29|0
1710734400000|2024-03-18 04:00:00|35.51|33.31|35.49|33.29|35.53|33.33|35.49|33.29|0
1710734700000|2024-03-18 04:05:00|35.47|33.27|35.45|33.25|35.51|33.31|35.43|33.23|0
1710735000000|2024-03-18 04:10:00|35.43|33.23|35.37|33.17|35.43|33.23|35.37|33.17|0
1710735300000|2024-03-18 04:15:00|35.36|33.16|35.4|33.2|35.41|33.21|35.34|33.14|0
1710735600000|2024-03-18 04:20:00|35.38|33.18|35.38|33.18|35.45|33.25|35.38|33.18|0
1710735900000|2024-03-18 04:25:00|35.4|33.2|35.38|33.18|35.4|33.2|35.38|33.18|0
1710736200000|2024-03-18 04:30:00|35.36|33.16|35.32|33.12|35.36|33.16|35.3|33.1|0
1710736500000|2024-03-18 04:35:00|35.33|33.13|35.32|33.12|35.36|33.16|35.3|33.1|0
1710736800000|2024-03-18 04:40:00|35.31|33.11|35.3|33.1|35.31|33.11|35.28|33.08|0
1710737100000|2024-03-18 04:45:00|35.32|33.12|35.36|33.16|35.36|33.16|35.3|33.1|0
1710737400000|2024-03-18 04:50:00|35.34|33.14|35.33|33.13|35.36|33.16|35.29|33.09|0
1710737700000|2024-03-18 04:55:00|35.36|33.16|35.33|33.13|35.36|33.16|35.33|33.13|0
1710738000000|2024-03-18 05:00:00|35.35|33.15|35.31|33.11|35.37|33.17|35.31|33.11|0
1710738300000|2024-03-18 05:05:00|35.29|33.09|35.29|33.09|35.31|33.11|35.25|33.05|0
1710738600000|2024-03-18 05:10:00|35.31|33.11|35.27|33.07|35.31|33.11|35.27|33.07|0
1710738900000|2024-03-18 05:15:00|35.29|33.09|35.31|33.11|35.31|33.11|35.25|33.05|0
1710739200000|2024-03-18 05:20:00|35.29|33.09|35.29|33.09|35.33|33.13|35.27|33.07|0
1710739500000|2024-03-18 05:25:00|35.31|33.11|35.22|33.02|35.31|33.11|35.2|33|0
1710739800000|2024-03-18 05:30:00|35.2|33|35.2|33|35.22|33.02|35.18|32.98|0
1710740100000|2024-03-18 05:35:00|35.19|32.99|35.18|32.98|35.22|33.02|35.18|32.98|0
1710740400000|2024-03-18 05:40:00|35.16|32.96|35.2|33|35.2|33|35.14|32.94|0
1710740700000|2024-03-18 05:45:00|35.18|32.98|35.14|32.94|35.18|32.98|35.14|32.94|0
1710741000000|2024-03-18 05:50:00|35.15|32.95|35.14|32.94|35.16|32.96|35.14|32.94|0
1710741300000|2024-03-18 05:55:00|35.13|32.93|35.15|32.95|35.16|32.96|35.11|32.91|0
1710741600000|2024-03-18 06:00:00|35.14|32.94|35.11|32.91|35.17|32.97|35.1|32.9|0
1710741900000|2024-03-18 06:05:00|35.12|32.92|35.05|32.85|35.13|32.93|35.03|32.83|0
1710742200000|2024-03-18 06:10:00|35.04|32.84|35.05|32.85|35.07|32.87|35.03|32.83|0
1710742500000|2024-03-18 06:15:00|35.04|32.84|35.11|32.91|35.11|32.91|35.03|32.83|0
1710742800000|2024-03-18 06:20:00|35.09|32.89|35.13|32.93|35.13|32.93|35.05|32.85|0
1710743100000|2024-03-18 06:25:00|35.11|32.91|35.17|32.97|35.19|32.99|35.11|32.91|0
1710743400000|2024-03-18 06:30:00|35.13|32.93|35.1|32.9|35.17|32.97|35.1|32.9|0
1710743700000|2024-03-18 06:35:00|35.13|32.93|35.17|32.97|35.17|32.97|35.1|32.9|0
1710744000000|2024-03-18 06:40:00|35.18|32.98|35.14|32.94|35.19|32.99|35.12|32.92|0
1710744300000|2024-03-18 06:45:00|35.16|32.96|35.06|32.86|35.16|32.96|35.06|32.86|0
1710744600000|2024-03-18 06:50:00|35.07|32.87|35.14|32.94|35.16|32.96|35.06|32.86|0
1710744900000|2024-03-18 06:55:00|35.15|32.95|35.16|32.96|35.18|32.98|35.14|32.94|0
1710745200000|2024-03-18 07:00:00|35.18|32.98|35.1|32.9|35.22|33.02|35.1|32.9|0
1710745500000|2024-03-18 07:05:00|35.12|32.92|35.24|33.04|35.24|33.04|35.1|32.9|0
1710745800000|2024-03-18 07:10:00|35.22|33.02|35.22|33.02|35.28|33.08|35.19|32.99|0
1710746100000|2024-03-18 07:15:00|35.2|33|35.26|33.06|35.28|33.08|35.16|32.96|0
1710746400000|2024-03-18 07:20:00|35.25|33.05|35.18|32.98|35.25|33.05|35.07|32.87|0
1710746700000|2024-03-18 07:25:00|35.15|32.95|35.34|33.14|35.36|33.16|35.13|32.93|0
1710747000000|2024-03-18 07:30:00|35.36|33.16|35.26|33.06|35.36|33.16|35.21|33.01|0
1710747300000|2024-03-18 07:35:00|35.23|33.03|35.19|32.99|35.26|33.06|35.17|32.97|0
1710747600000|2024-03-18 07:40:00|35.21|33.01|35.15|32.95|35.23|33.03|35.05|32.85|0
1710747900000|2024-03-18 07:45:00|35.13|32.93|35.21|33.01|35.21|33.01|35.07|32.87|0
1710748200000|2024-03-18 07:50:00|35.23|33.03|35.29|33.09|35.33|33.13|35.2|33|0
1710748500000|2024-03-18 07:55:00|35.31|33.11|35.39|33.19|35.41|33.21|35.27|33.07|0
1710748800000|2024-03-18 08:00:00|35.41|33.21|35.14|32.94|35.43|33.23|35.07|32.87|0
1710749100000|2024-03-18 08:05:00|35.17|32.97|35.18|32.98|35.31|33.11|35.12|32.92|0
1710749400000|2024-03-18 08:10:00|35.17|32.97|35.16|32.96|35.18|32.98|35.09|32.89|0
1710749700000|2024-03-18 08:15:00|35.14|32.94|35.31|33.11|35.33|33.13|35.1|32.9|0
1710750000000|2024-03-18 08:20:00|35.33|33.13|35.3|33.1|35.41|33.21|35.22|33.02|0
1710750300000|2024-03-18 08:25:00|35.33|33.13|35.49|33.29|35.49|33.29|35.23|33.03|0
1710750600000|2024-03-18 08:30:00|35.51|33.31|35.49|33.29|35.57|33.37|35.39|33.19|0
1710750900000|2024-03-18 08:35:00|35.48|33.28|35.4|33.2|35.51|33.31|35.38|33.18|0
1710751200000|2024-03-18 08:40:00|35.43|33.23|35.27|33.07|35.43|33.23|35.26|33.06|0
1710751500000|2024-03-18 08:45:00|35.26|33.06|35.11|32.91|35.3|33.1|35.11|32.91|0
1710751800000|2024-03-18 08:50:00|35.07|32.87|34.91|32.71|35.13|32.93|34.91|32.71|0
1710752100000|2024-03-18 08:55:00|34.93|32.73|34.76|32.56|34.93|32.73|34.74|32.54|0
1710752400000|2024-03-18 09:00:00|34.74|32.54|34.68|32.48|34.8|32.6|34.64|32.44|0
1710752700000|2024-03-18 09:05:00|34.7|32.5|34.8|32.6|34.82|32.62|34.66|32.46|0
1710753000000|2024-03-18 09:10:00|34.81|32.61|34.9|32.7|34.9|32.7|34.78|32.58|0
1710753300000|2024-03-18 09:15:00|34.94|32.74|35.04|32.84|35.05|32.85|34.94|32.74|0
1710753600000|2024-03-18 09:20:00|35.07|32.87|34.98|32.78|35.13|32.93|34.95|32.75|0
1710753900000|2024-03-18 09:25:00|34.96|32.76|34.92|32.72|34.98|32.78|34.9|32.7|0
1710754200000|2024-03-18 09:30:00|34.91|32.71|34.96|32.76|34.98|32.78|34.9|32.7|0
1710754500000|2024-03-18 09:35:00|34.97|32.77|34.9|32.7|35.04|32.84|34.88|32.68|0
1710754800000|2024-03-18 09:40:00|34.92|32.72|34.81|32.61|34.92|32.72|34.79|32.59|0
1710755100000|2024-03-18 09:45:00|34.82|32.62|34.87|32.67|34.89|32.69|34.79|32.59|0
1710755400000|2024-03-18 09:50:00|34.86|32.66|34.91|32.71|34.95|32.75|34.81|32.61|0
1710755700000|2024-03-18 09:55:00|34.9|32.7|34.89|32.69|34.91|32.71|34.81|32.61|0
1710756000000|2024-03-18 10:00:00|34.87|32.67|34.87|32.67|34.91|32.71|34.83|32.63|0
1710756300000|2024-03-18 10:05:00|34.86|32.66|34.95|32.75|34.95|32.75|34.86|32.66|0
1710756600000|2024-03-18 10:10:00|34.93|32.73|34.83|32.63|35.01|32.81|34.83|32.63|0
1710756900000|2024-03-18 10:15:00|34.85|32.65|34.93|32.73|34.93|32.73|34.77|32.57|0
1710757200000|2024-03-18 10:20:00|34.94|32.74|34.8|32.6|34.95|32.75|34.8|32.6|0
1710757500000|2024-03-18 10:25:00|34.78|32.58|34.8|32.6|34.89|32.69|34.78|32.58|0
1710757800000|2024-03-18 10:30:00|34.79|32.59|34.83|32.63|34.88|32.68|34.72|32.52|0
1710758100000|2024-03-18 10:35:00|34.82|32.62|34.84|32.64|34.84|32.64|34.77|32.57|0
1710758400000|2024-03-18 10:40:00|34.82|32.62|34.64|32.44|34.84|32.64|34.58|32.38|0
1710758700000|2024-03-18 10:45:00|34.66|32.46|34.73|32.53|34.74|32.54|34.6|32.4|0
1710759000000|2024-03-18 10:50:00|34.72|32.52|34.69|32.49|34.74|32.54|34.64|32.44|0
1710759300000|2024-03-18 10:55:00|34.7|32.5|34.69|32.49|34.74|32.54|34.65|32.45|0
1710759600000|2024-03-18 11:00:00|34.71|32.51|34.67|32.47|34.8|32.6|34.67|32.47|0
1710759900000|2024-03-18 11:05:00|34.69|32.49|34.59|32.39|34.69|32.49|34.59|32.39|0
1710760200000|2024-03-18 11:10:00|34.57|32.37|34.35|32.15|34.61|32.41|34.35|32.15|0
1710760500000|2024-03-18 11:15:00|34.33|32.13|34.27|32.07|34.35|32.15|34.21|32.01|0
1710760800000|2024-03-18 11:20:00|34.26|32.06|33.94|31.74|34.26|32.06|33.94|31.74|0
1710761100000|2024-03-18 11:25:00|33.96|31.76|33.78|31.58|33.98|31.78|33.74|31.54|0
1710761400000|2024-03-18 11:30:00|33.76|31.56|33.55|31.35|33.78|31.58|33.43|31.23|0
1710761700000|2024-03-18 11:35:00|33.53|31.33|33.62|31.42|33.62|31.42|33.49|31.29|0
1710762000000|2024-03-18 11:40:00|33.6|31.4|33.39|31.19|33.6|31.4|33.39|31.19|0
1710762300000|2024-03-18 11:45:00|33.37|31.17|33.33|31.13|33.39|31.19|33.23|31.03|0
1710762600000|2024-03-18 11:50:00|33.37|31.17|33.38|31.18|33.4|31.2|33.19|30.99|0
1710762900000|2024-03-18 11:55:00|33.4|31.2|33.36|31.16|33.42|31.22|33.32|31.12|0
1710763200000|2024-03-18 12:00:00|33.3|31.1|33.01|30.81|33.32|31.12|32.9|30.7|0
1710763500000|2024-03-18 12:05:00|32.99|30.79|32.99|30.79|33.01|30.81|32.88|30.68|0
1710763800000|2024-03-18 12:10:00|32.97|30.77|32.89|30.69|32.99|30.79|32.84|30.64|0
1710764100000|2024-03-18 12:15:00|32.87|30.67|33.05|30.85|33.05|30.85|32.87|30.67|0
1710764400000|2024-03-18 12:20:00|33.07|30.87|33.08|30.88|33.14|30.94|33.03|30.83|0
1710764700000|2024-03-18 12:25:00|33.1|30.9|33.01|30.81|33.12|30.92|32.99|30.79|0
1710765000000|2024-03-18 12:30:00|32.97|30.77|33.26|31.06|33.27|31.07|32.95|30.75|0
1710765300000|2024-03-18 12:35:00|33.28|31.08|33.22|31.02|33.3|31.1|33.14|30.94|0
1710765600000|2024-03-18 12:40:00|33.21|31.01|34.73|32.53|35.36|33.16|33.18|30.98|0
1710765900000|2024-03-18 12:45:00|34.71|32.51|33.5|31.3|34.75|32.55|32.93|30.73|0
1710766200000|2024-03-18 12:50:00|33.52|31.32|33.52|31.32|33.56|31.36|33.42|31.22|0
1710766500000|2024-03-18 12:55:00|33.5|31.3|33.46|31.26|33.52|31.32|33.46|31.26|0
1710766800000|2024-03-18 13:00:00|33.44|31.24|33.38|31.18|33.44|31.24|33.32|31.12|0
1710767100000|2024-03-18 13:05:00|33.42|31.22|33.34|31.14|33.44|31.24|33.34|31.14|0
1710767400000|2024-03-18 13:10:00|33.36|31.16|33.28|31.08|33.36|31.16|33.24|31.04|0
1710767700000|2024-03-18 13:15:00|33.29|31.09|33.33|31.13|33.33|31.13|33.16|30.96|0
1710768000000|2024-03-18 13:20:00|33.32|31.12|33.32|31.12|33.4|31.2|33.26|31.06|0
1710768300000|2024-03-18 13:25:00|33.34|31.14|33.08|30.88|33.38|31.18|32.99|30.79|0
1710768600000|2024-03-18 13:30:00|33.01|30.81|32.54|30.34|33.12|30.92|32.52|30.32|0
1710768900000|2024-03-18 13:35:00|32.49|30.29|32.87|30.67|32.89|30.69|32.47|30.27|0
1710769200000|2024-03-18 13:40:00|32.83|30.63|32.79|30.59|32.83|30.63|32.56|30.36|0
1710769500000|2024-03-18 13:45:00|32.73|30.53|32.96|30.76|33.04|30.84|32.56|30.36|0
1710769800000|2024-03-18 13:50:00|32.9|30.7|33|30.8|33.1|30.9|32.85|30.65|0
1710770100000|2024-03-18 13:55:00|32.96|30.76|33.21|31.01|33.25|31.05|32.94|30.74|0
1710770400000|2024-03-18 14:00:00|33.15|30.95|32.96|30.76|33.23|31.03|32.94|30.74|0
1710770700000|2024-03-18 14:05:00|32.98|30.78|32.61|30.41|33.13|30.93|32.59|30.39|0
1710771000000|2024-03-18 14:10:00|32.59|30.39|32.57|30.37|32.63|30.43|32.34|30.14|0
1710771300000|2024-03-18 14:15:00|32.53|30.33|32.4|30.2|32.57|30.37|32.32|30.12|0
1710771600000|2024-03-18 14:20:00|32.38|30.18|32.13|29.93|32.46|30.26|32.13|29.93|0
1710771900000|2024-03-18 14:25:00|32.06|29.86|32.21|30.01|32.25|30.05|31.96|29.76|0
1710772200000|2024-03-18 14:30:00|32.13|29.93|33.01|30.81|33.49|31.29|32.11|29.91|0
1710772500000|2024-03-18 14:35:00|32.98|30.78|32.27|30.07|33.4|31.2|32.19|29.99|0
1710772800000|2024-03-18 14:40:00|32.23|30.03|32.38|30.18|32.4|30.2|32.13|29.93|0
1710773100000|2024-03-18 14:45:00|32.34|30.14|32.21|30.01|32.47|30.27|32.15|29.95|0
1710773400000|2024-03-18 14:50:00|32.19|29.99|32.28|30.08|32.36|30.16|32.19|29.99|0
1710773700000|2024-03-18 14:55:00|32.26|30.06|32.21|30.01|32.4|30.2|32.21|30.01|0
1710774000000|2024-03-18 15:00:00|32.17|29.97|32.36|30.16|32.47|30.27|32.15|29.95|0
1710774300000|2024-03-18 15:05:00|32.37|30.17|32.34|30.14|32.53|30.33|32.3|30.1|0
1710774600000|2024-03-18 15:10:00|32.37|30.17|32.58|30.38|32.68|30.48|32.34|30.14|0
1710774900000|2024-03-18 15:15:00|32.64|30.44|32.7|30.5|32.87|30.67|32.62|30.42|0
1710775200000|2024-03-18 15:20:00|32.72|30.52|32.6|30.4|32.75|30.55|32.52|30.32|0
1710775500000|2024-03-18 15:25:00|32.58|30.38|32.54|30.34|32.71|30.51|32.52|30.32|0
1710775800000|2024-03-18 15:30:00|32.56|30.36|32.96|30.76|33.04|30.84|32.56|30.36|0
1710776100000|2024-03-18 15:35:00|32.98|30.78|32.73|30.53|33.02|30.82|32.67|30.47|0
1710776400000|2024-03-18 15:40:00|32.74|30.54|32.68|30.48|32.84|30.64|32.67|30.47|0
1710776700000|2024-03-18 15:45:00|32.69|30.49|32.84|30.64|32.94|30.74|32.65|30.45|0
1710777000000|2024-03-18 15:50:00|32.82|30.62|33.03|30.83|33.15|30.95|32.8|30.6|0
1710777300000|2024-03-18 15:55:00|33.05|30.85|32.9|30.7|33.11|30.91|32.84|30.64|0
1710777600000|2024-03-18 16:00:00|32.92|30.72|33.15|30.95|33.21|31.01|32.92|30.72|0
1710777900000|2024-03-18 16:05:00|33.17|30.97|33.31|31.11|33.64|31.44|33.05|30.85|0
1710778200000|2024-03-18 16:10:00|33.29|31.09|33.04|30.84|33.33|31.13|33|30.8|0
1710778500000|2024-03-18 16:15:00|33.02|30.82|33.11|30.91|33.19|30.99|33.02|30.82|0
1710778800000|2024-03-18 16:20:00|33.15|30.95|33.19|30.99|33.23|31.03|33.07|30.87|0
1710779100000|2024-03-18 16:25:00|33.21|31.01|33.25|31.05|33.35|31.15|33.15|30.95|0
1710779400000|2024-03-18 16:30:00|33.27|31.07|32.23|30.03|33.4|31.2|32.18|29.98|0
1710779700000|2024-03-18 16:35:00|32.27|30.07|32.25|30.05|32.29|30.09|32.16|29.96|0
1710780000000|2024-03-18 16:40:00|32.23|30.03|32.06|29.86|32.33|30.13|32.04|29.84|0
1710780300000|2024-03-18 16:45:00|32.1|29.9|32.31|30.11|32.31|30.11|32.08|29.88|0
1710780600000|2024-03-18 16:50:00|32.29|30.09|32.5|30.3|32.61|30.41|32.27|30.07|0
1710780900000|2024-03-18 16:55:00|32.52|30.32|32.65|30.45|32.67|30.47|32.5|30.3|0
1710781200000|2024-03-18 17:00:00|32.63|30.43|32.67|30.47|32.71|30.51|32.46|30.26|0
1710781500000|2024-03-18 17:05:00|32.69|30.49|32.49|30.29|32.71|30.51|32.38|30.18|0
1710781800000|2024-03-18 17:10:00|32.51|30.31|32.49|30.29|32.61|30.41|32.46|30.26|0
1710782100000|2024-03-18 17:15:00|32.53|30.33|32.51|30.31|32.63|30.43|32.49|30.29|0
1710782400000|2024-03-18 17:20:00|32.49|30.29|32.24|30.04|32.5|30.3|32.24|30.04|0
1710782700000|2024-03-18 17:25:00|32.22|30.02|32.11|29.91|32.32|30.12|32.11|29.91|0
1710783000000|2024-03-18 17:30:00|32.09|29.89|32.34|30.14|32.37|30.17|32.07|29.87|0
1710783300000|2024-03-18 17:35:00|32.35|30.15|32.67|30.47|32.7|30.5|32.32|30.12|0
1710783600000|2024-03-18 17:40:00|32.66|30.46|32.68|30.48|32.79|30.59|32.62|30.42|0
1710783900000|2024-03-18 17:45:00|32.7|30.5|32.54|30.34|32.74|30.54|32.54|30.34|0
1710784200000|2024-03-18 17:50:00|32.52|30.32|32.61|30.41|32.7|30.5|32.45|30.25|0
1710784500000|2024-03-18 17:55:00|32.62|30.42|32.41|30.21|32.68|30.48|32.39|30.19|0
1710784800000|2024-03-18 18:00:00|32.39|30.19|32.37|30.17|32.5|30.3|32.32|30.12|0
1710785100000|2024-03-18 18:05:00|32.35|30.15|32.31|30.11|32.5|30.3|32.27|30.07|0
1710785400000|2024-03-18 18:10:00|32.33|30.13|32.36|30.16|32.38|30.18|32.16|29.96|0
1710785700000|2024-03-18 18:15:00|32.38|30.18|32.4|30.2|33.05|30.85|31.96|29.76|0
1710786000000|2024-03-18 18:20:00|32.13|29.93|32.75|30.55|32.9|30.7|32.12|29.92|0
1710786300000|2024-03-18 18:25:00|32.73|30.53|32.48|30.28|32.77|30.57|32.46|30.26|0
1710786600000|2024-03-18 18:30:00|32.5|30.3|32.54|30.34|32.62|30.42|32.48|30.28|0
1710786900000|2024-03-18 18:35:00|32.56|30.36|32.58|30.38|32.63|30.43|32.44|30.24|0
1710787200000|2024-03-18 18:40:00|32.59|30.39|33.11|30.91|33.33|31.13|32.59|30.39|0
1710787500000|2024-03-18 18:45:00|33.13|30.93|32.98|30.78|33.25|31.05|32.98|30.78|0
1710787800000|2024-03-18 18:50:00|32.99|30.79|32.98|30.78|33.05|30.85|32.9|30.7|0
1710788100000|2024-03-18 18:55:00|33|30.8|32.9|30.7|33.09|30.89|32.88|30.68|0
1710788400000|2024-03-18 19:00:00|32.92|30.72|32.92|30.72|33.03|30.83|32.88|30.68|0
1710788700000|2024-03-18 19:05:00|32.95|30.75|32.7|30.5|33.03|30.83|32.63|30.43|0
1710789000000|2024-03-18 19:10:00|32.72|30.52|32.74|30.54|32.8|30.6|32.63|30.43|0
1710789300000|2024-03-18 19:15:00|32.76|30.56|32.66|30.46|32.76|30.56|32.64|30.44|0
1710789600000|2024-03-18 19:20:00|32.68|30.48|32.8|30.6|32.81|30.61|32.64|30.44|0
1710789900000|2024-03-18 19:25:00|32.81|30.61|32.84|30.64|32.91|30.71|32.74|30.54|0
1710790200000|2024-03-18 19:30:00|32.83|30.63|32.7|30.5|32.89|30.69|32.66|30.46|0
1710790500000|2024-03-18 19:35:00|32.72|30.52|32.97|30.77|32.97|30.77|32.7|30.5|0
1710790800000|2024-03-18 19:40:00|32.99|30.79|32.93|30.73|33.04|30.84|32.9|30.7|0
1710791100000|2024-03-18 19:45:00|32.95|30.75|32.98|30.78|33|30.8|32.85|30.65|0
1710791400000|2024-03-18 19:50:00|33.12|30.92|33.61|31.41|33.65|31.45|33.12|30.92|0
1710791700000|2024-03-18 19:55:00|33.63|31.43|33.51|31.31|33.86|31.66|33.45|31.25|0
1710792000000|2024-03-18 20:00:00|33.53|31.33|33.7|31.5|33.77|31.57|33.53|31.33|0
1710792300000|2024-03-18 20:05:00|33.68|31.48|32.56|30.36|33.68|31.48|32.52|30.32|0
1710792600000|2024-03-18 20:10:00|32.58|30.38|32.56|30.36|32.64|30.44|32.48|30.28|0
1710792900000|2024-03-18 20:15:00|32.68|30.28|32.83|30.43|32.95|30.55|32.67|30.27|0
1710793200000|2024-03-18 20:20:00|32.84|30.44|32.89|30.49|33.01|30.61|32.82|30.42|0
1710793500000|2024-03-18 20:25:00|32.91|30.51|32.72|30.32|32.91|30.51|32.58|30.18|0
1710793800000|2024-03-18 20:30:00|32.71|30.31|32.65|30.25|32.81|30.41|32.6|30.2|0
1710794100000|2024-03-18 20:35:00|32.61|30.21|32.77|30.37|32.79|30.39|32.61|30.21|0
1710794400000|2024-03-18 20:40:00|32.75|30.35|32.74|30.34|32.81|30.41|32.67|30.27|0
1710794700000|2024-03-18 20:45:00|32.73|30.33|32.71|30.31|32.77|30.37|32.69|30.29|0
1710795000000|2024-03-18 20:50:00|32.72|30.32|32.8|30.4|32.8|30.4|32.71|30.31|0
1710795300000|2024-03-18 20:55:00|32.78|30.38|32.75|30.35|32.82|30.42|32.72|30.32|0
1710795600000|2024-03-18 21:00:00|32.72|30.32|32.76|30.36|32.76|30.36|32.67|30.27|0
1710795900000|2024-03-18 21:05:00|32.77|30.37|32.83|30.43|32.86|30.46|32.77|30.37|0
1710796200000|2024-03-18 21:10:00|32.84|30.44|32.85|30.45|32.87|30.47|32.82|30.42|0
1710796500000|2024-03-18 21:15:00|32.86|30.46|32.81|30.41|32.9|30.5|32.78|30.38|0
1710796800000|2024-03-18 21:20:00|32.8|30.4|32.72|30.32|32.8|30.4|32.72|30.32|0
1710797100000|2024-03-18 21:25:00|32.7|30.3|32.71|30.31|32.73|30.33|32.68|30.28|0
1710797400000|2024-03-18 21:30:00|32.7|30.3|32.71|30.31|32.71|30.31|32.69|30.29|0
1710797700000|2024-03-18 21:35:00|32.7|30.3|32.74|30.34|32.74|30.34|32.7|30.3|0
1710798000000|2024-03-18 21:40:00|32.73|30.33|32.74|30.34|32.74|30.34|32.72|30.32|0
1710798300000|2024-03-18 21:45:00|32.73|30.33|32.75|30.35|32.75|30.35|32.73|30.33|0
1710798600000|2024-03-18 21:50:00|32.74|30.34|32.78|30.38|32.89|30.49|32.74|30.34|0
1710798900000|2024-03-18 21:55:00|32.79|30.39|32.76|30.36|32.83|30.43|32.74|30.34|0
1710799200000|2024-03-18 22:00:00|32.78|30.38|32.75|30.35|32.95|30.55|32.63|30.23|0
1710799500000|2024-03-18 22:05:00|32.77|30.37|32.78|30.38|32.86|30.46|32.71|30.31|0
1710799800000|2024-03-18 22:10:00|32.79|30.39|32.78|30.38|32.81|30.41|32.71|30.31|0
1710800100000|2024-03-18 22:15:00|32.8|30.4|32.74|30.34|32.84|30.44|32.68|30.28|0
1710800400000|2024-03-18 22:20:00|32.73|30.33|32.76|30.36|32.79|30.39|32.72|30.32|0
1710800700000|2024-03-18 22:25:00|32.78|30.38|32.78|30.38|32.78|30.38|32.68|30.28|0
1710801000000|2024-03-18 22:30:00|32.76|30.36|32.92|30.52|32.92|30.52|32.76|30.36|0
1710801300000|2024-03-18 22:35:00|32.94|30.54|32.9|30.5|32.95|30.55|32.86|30.46|0
1710801600000|2024-03-18 22:40:00|32.91|30.51|32.97|30.57|32.99|30.59|32.9|30.5|0
1710801900000|2024-03-18 22:45:00|32.95|30.55|33.28|30.88|33.3|30.9|32.95|30.55|0
1710802200000|2024-03-18 22:50:00|33.27|30.87|33.18|30.78|33.28|30.88|33.18|30.78|0
1710802500000|2024-03-18 22:55:00|33.2|30.8|33.19|30.79|33.22|30.82|33.16|30.76|0
1710802800000|2024-03-18 23:00:00|33.18|30.78|33.34|30.94|33.38|30.98|33.18|30.78|0
1710803100000|2024-03-18 23:05:00|33.32|30.92|33.23|30.83|33.32|30.92|33.23|30.83|0
1710803400000|2024-03-18 23:10:00|33.22|30.82|33.07|30.67|33.24|30.84|33.02|30.62|0
1710803700000|2024-03-18 23:15:00|33.08|30.68|33.1|30.7|33.12|30.72|33.06|30.66|0
1710804000000|2024-03-18 23:20:00|33.12|30.72|33.06|30.66|33.14|30.74|33.04|30.64|0
1710804300000|2024-03-18 23:25:00|33.08|30.68|33.08|30.68|33.12|30.72|33.06|30.66|0
1710804600000|2024-03-18 23:30:00|33.06|30.66|33.08|30.68|33.12|30.72|33.06|30.66|0
1710804900000|2024-03-18 23:35:00|33.09|30.69|33.1|30.7|33.1|30.7|33.06|30.66|0
1710805200000|2024-03-18 23:40:00|33.09|30.69|33.13|30.73|33.14|30.74|33.06|30.66|0
1710805500000|2024-03-18 23:45:00|33.15|30.75|33.11|30.71|33.17|30.77|33.09|30.69|0
1710805800000|2024-03-18 23:50:00|33.09|30.69|33.03|30.63|33.13|30.73|33.03|30.63|0
1710806100000|2024-03-18 23:55:00|33.05|30.65|33.05|30.65|33.07|30.67|33.03|30.63|0
1710806400000|2024-03-19 00:00:00|33.03|30.63|33.13|30.73|33.21|30.81|33.01|30.61|0
1710806700000|2024-03-19 00:05:00|33.11|30.71|33.2|30.8|33.21|30.81|33.09|30.69|0
1710807000000|2024-03-19 00:10:00|33.21|30.81|33.15|30.75|33.28|30.88|33.13|30.73|0
1710807300000|2024-03-19 00:15:00|33.05|30.85|33.05|30.85|33.05|30.85|32.99|30.79|0
1710807600000|2024-03-19 00:20:00|33.04|30.84|33.04|30.84|33.12|30.92|33.03|30.83|0
1710807900000|2024-03-19 00:25:00|33.06|30.86|33.95|31.75|33.97|31.77|33.06|30.86|0
1710808200000|2024-03-19 00:30:00|33.93|31.73|33.97|31.77|34.01|31.81|33.91|31.71|0
1710808500000|2024-03-19 00:35:00|33.96|31.76|33.91|31.71|33.97|31.77|33.91|31.71|0
1710808800000|2024-03-19 00:40:00|33.92|31.72|33.93|31.73|33.95|31.75|33.86|31.66|0
1710809100000|2024-03-19 00:45:00|33.95|31.75|34.07|31.87|34.19|31.99|33.95|31.75|0
1710809400000|2024-03-19 00:50:00|34.05|31.85|34.13|31.93|34.16|31.96|34.05|31.85|0
1710809700000|2024-03-19 00:55:00|34.11|31.91|34.14|31.94|34.15|31.95|34.09|31.89|0
1710810000000|2024-03-19 01:00:00|34.12|31.92|34.1|31.9|34.18|31.98|34.07|31.87|0
1710810300000|2024-03-19 01:05:00|34.08|31.88|34.04|31.84|34.1|31.9|34.03|31.83|0
1710810600000|2024-03-19 01:10:00|34.06|31.86|34.08|31.88|34.1|31.9|34.06|31.86|0
1710810900000|2024-03-19 01:15:00|34.1|31.9|34.1|31.9|34.19|31.99|34.1|31.9|0
1710811200000|2024-03-19 01:20:00|34.11|31.91|34.18|31.98|34.2|32|34.1|31.9|0
1710811500000|2024-03-19 01:25:00|34.17|31.97|34.26|32.06|34.28|32.08|34.14|31.94|0
1710811800000|2024-03-19 01:30:00|34.28|32.08|34.3|32.1|34.32|32.12|34.22|32.02|0
1710812100000|2024-03-19 01:35:00|34.31|32.11|34.22|32.02|34.36|32.16|34.2|32|0
1710812400000|2024-03-19 01:40:00|34.2|32|34.15|31.95|34.22|32.02|34.14|31.94|0
1710812700000|2024-03-19 01:45:00|34.16|31.96|34.17|31.97|34.21|32.01|34.13|31.93|0
1710813000000|2024-03-19 01:50:00|34.19|31.99|34.13|31.93|34.19|31.99|34.13|31.93|0
1710813300000|2024-03-19 01:55:00|34.15|31.95|34.09|31.89|34.2|32|34.09|31.89|0
1710813600000|2024-03-19 02:00:00|34.07|31.87|33.99|31.79|34.09|31.89|33.97|31.77|0
1710813900000|2024-03-19 02:05:00|34.01|31.81|33.95|31.75|34.01|31.81|33.95|31.75|0
1710814200000|2024-03-19 02:10:00|33.94|31.74|33.79|31.59|33.95|31.75|33.77|31.57|0
1710814500000|2024-03-19 02:15:00|33.8|31.6|33.81|31.61|33.87|31.67|33.79|31.59|0
1710814800000|2024-03-19 02:20:00|33.8|31.6|33.79|31.59|33.81|31.61|33.73|31.53|0
1710815100000|2024-03-19 02:25:00|33.81|31.61|33.82|31.62|33.86|31.66|33.8|31.6|0
1710815400000|2024-03-19 02:30:00|33.83|31.63|33.88|31.68|33.88|31.68|33.82|31.62|0
1710815700000|2024-03-19 02:35:00|33.86|31.66|33.91|31.71|33.92|31.72|33.86|31.66|0
1710816000000|2024-03-19 02:40:00|33.92|31.72|33.9|31.7|33.94|31.74|33.9|31.7|0
1710816300000|2024-03-19 02:45:00|33.91|31.71|33.9|31.7|33.92|31.72|33.85|31.65|0
1710816600000|2024-03-19 02:50:00|33.89|31.69|33.9|31.7|33.9|31.7|33.86|31.66|0
1710816900000|2024-03-19 02:55:00|33.89|31.69|33.9|31.7|33.92|31.72|33.87|31.67|0
1710817200000|2024-03-19 03:00:00|33.89|31.69|33.8|31.6|33.9|31.7|33.72|31.52|0
1710817500000|2024-03-19 03:05:00|33.79|31.59|33.72|31.52|33.82|31.62|33.7|31.5|0
1710817800000|2024-03-19 03:10:00|33.74|31.54|33.71|31.51|33.75|31.55|33.71|31.51|0
1710818100000|2024-03-19 03:15:00|33.69|31.49|33.75|31.55|33.75|31.55|33.69|31.49|0
1710818400000|2024-03-19 03:20:00|33.74|31.54|33.79|31.59|33.81|31.61|33.72|31.52|0
1710818700000|2024-03-19 03:25:00|33.77|31.57|33.79|31.59|33.83|31.63|33.75|31.55|0
1710819000000|2024-03-19 03:30:00|33.81|31.61|33.9|31.7|33.91|31.71|33.75|31.55|0
1710819300000|2024-03-19 03:35:00|33.94|31.74|33.73|31.53|33.95|31.75|33.73|31.53|0
1710819600000|2024-03-19 03:40:00|33.71|31.51|33.73|31.53|33.73|31.53|33.47|31.27|0
1710819900000|2024-03-19 03:45:00|33.75|31.55|34.08|31.88|34.14|31.94|33.75|31.55|0
1710820200000|2024-03-19 03:50:00|34.09|31.89|34.02|31.82|34.24|32.04|34.02|31.82|0
1710820500000|2024-03-19 03:55:00|34|31.8|33.88|31.68|34.02|31.82|33.87|31.67|0
1710820800000|2024-03-19 04:00:00|33.86|31.66|33.86|31.66|33.98|31.78|33.86|31.66|0
1710821100000|2024-03-19 04:05:00|33.84|31.64|33.68|31.48|33.86|31.66|33.66|31.46|0
1710821400000|2024-03-19 04:10:00|33.7|31.5|33.62|31.42|33.74|31.54|33.6|31.4|0
1710821700000|2024-03-19 04:15:00|33.56|31.36|33.66|31.46|33.68|31.48|33.56|31.36|0
1710822000000|2024-03-19 04:20:00|33.68|31.48|33.74|31.54|33.79|31.59|33.66|31.46|0
1710822300000|2024-03-19 04:25:00|33.72|31.52|33.78|31.58|33.78|31.58|33.7|31.5|0
1710822600000|2024-03-19 04:30:00|33.8|31.6|33.77|31.57|33.88|31.68|33.77|31.57|0
1710822900000|2024-03-19 04:35:00|33.79|31.59|33.79|31.59|33.83|31.63|33.77|31.57|0
1710823200000|2024-03-19 04:40:00|33.77|31.57|33.76|31.56|33.79|31.59|33.69|31.49|0
1710823500000|2024-03-19 04:45:00|33.75|31.55|33.77|31.57|33.8|31.6|33.75|31.55|0
1710823800000|2024-03-19 04:50:00|33.79|31.59|33.77|31.57|33.81|31.61|33.71|31.51|0
1710824100000|2024-03-19 04:55:00|33.76|31.56|33.69|31.49|33.76|31.56|33.69|31.49|0
1710824400000|2024-03-19 05:00:00|33.71|31.51|33.78|31.58|33.8|31.6|33.69|31.49|0
1710824700000|2024-03-19 05:05:00|33.77|31.57|33.83|31.63|33.91|31.71|33.77|31.57|0
1710825000000|2024-03-19 05:10:00|33.85|31.65|33.83|31.63|33.88|31.68|33.81|31.61|0
1710825300000|2024-03-19 05:15:00|33.82|31.62|33.8|31.6|33.82|31.62|33.78|31.58|0
1710825600000|2024-03-19 05:20:00|33.82|31.62|33.82|31.62|33.84|31.64|33.78|31.58|0
1710825900000|2024-03-19 05:25:00|33.81|31.61|33.84|31.64|33.84|31.64|33.76|31.56|0
1710826200000|2024-03-19 05:30:00|33.82|31.62|33.76|31.56|33.9|31.7|33.76|31.56|0
1710826500000|2024-03-19 05:35:00|33.78|31.58|33.78|31.58|33.82|31.62|33.74|31.54|0
1710826800000|2024-03-19 05:40:00|33.8|31.6|33.78|31.58|33.8|31.6|33.72|31.52|0
1710827100000|2024-03-19 05:45:00|33.77|31.57|33.76|31.56|33.78|31.58|33.7|31.5|0
1710827400000|2024-03-19 05:50:00|33.72|31.52|33.61|31.41|33.72|31.52|33.49|31.29|0
1710827700000|2024-03-19 05:55:00|33.6|31.4|33.54|31.34|33.62|31.42|33.52|31.32|0
1710828000000|2024-03-19 06:00:00|33.53|31.33|33.67|31.47|33.67|31.47|33.48|31.28|0
1710828300000|2024-03-19 06:05:00|33.69|31.49|33.85|31.65|33.89|31.69|33.69|31.49|0
1710828600000|2024-03-19 06:10:00|33.87|31.67|33.84|31.64|33.95|31.75|33.77|31.57|0
1710828900000|2024-03-19 06:15:00|33.87|31.67|33.83|31.63|33.89|31.69|33.81|31.61|0
1710829200000|2024-03-19 06:20:00|33.82|31.62|33.79|31.59|33.83|31.63|33.73|31.53|0
1710829500000|2024-03-19 06:25:00|33.8|31.6|33.79|31.59|33.84|31.64|33.77|31.57|0
1710829800000|2024-03-19 06:30:00|33.77|31.57|33.79|31.59|33.79|31.59|33.67|31.47|0
1710830100000|2024-03-19 06:35:00|33.81|31.61|33.78|31.58|33.81|31.61|33.73|31.53|0
1710830400000|2024-03-19 06:40:00|33.77|31.57|33.8|31.6|33.84|31.64|33.75|31.55|0
1710830700000|2024-03-19 06:45:00|33.76|31.56|33.76|31.56|33.8|31.6|33.74|31.54|0
1710831000000|2024-03-19 06:50:00|33.78|31.58|33.8|31.6|33.86|31.66|33.76|31.56|0
1710831300000|2024-03-19 06:55:00|33.81|31.61|33.76|31.56|33.84|31.64|33.76|31.56|0
1710831600000|2024-03-19 07:00:00|33.8|31.6|33.75|31.55|33.86|31.66|33.74|31.54|0
1710831900000|2024-03-19 07:05:00|33.76|31.56|33.64|31.44|33.78|31.58|33.54|31.34|0
1710832200000|2024-03-19 07:10:00|33.66|31.46|33.68|31.48|33.72|31.52|33.56|31.36|0
1710832500000|2024-03-19 07:15:00|33.7|31.5|33.74|31.54|33.78|31.58|33.66|31.46|0
1710832800000|2024-03-19 07:20:00|33.76|31.56|33.75|31.55|33.81|31.61|33.72|31.52|0
1710833100000|2024-03-19 07:25:00|33.77|31.57|33.63|31.43|33.79|31.59|33.63|31.43|0
1710833400000|2024-03-19 07:30:00|33.61|31.41|33.53|31.33|33.63|31.43|33.48|31.28|0
1710833700000|2024-03-19 07:35:00|33.51|31.31|33.67|31.47|33.71|31.51|33.51|31.31|0
1710834000000|2024-03-19 07:40:00|33.68|31.48|33.79|31.59|33.81|31.61|33.61|31.41|0
1710834300000|2024-03-19 07:45:00|33.81|31.61|33.85|31.65|33.89|31.69|33.75|31.55|0
1710834600000|2024-03-19 07:50:00|33.86|31.66|33.85|31.65|33.94|31.74|33.83|31.63|0
1710834900000|2024-03-19 07:55:00|33.87|31.67|33.81|31.61|33.93|31.73|33.81|31.61|0
1710835200000|2024-03-19 08:00:00|33.77|31.57|33.7|31.5|33.85|31.65|33.57|31.37|0
1710835500000|2024-03-19 08:05:00|33.71|31.51|33.94|31.74|34.08|31.88|33.69|31.49|0
1710835800000|2024-03-19 08:10:00|33.96|31.76|33.98|31.78|34.02|31.82|33.8|31.6|0
1710836100000|2024-03-19 08:15:00|34|31.8|34.08|31.88|34.14|31.94|33.96|31.76|0
1710836400000|2024-03-19 08:20:00|34.06|31.86|33.8|31.6|34.06|31.86|33.72|31.52|0
1710836700000|2024-03-19 08:25:00|33.78|31.58|33.66|31.46|33.88|31.68|33.66|31.46|0
1710837000000|2024-03-19 08:30:00|33.68|31.48|33.66|31.46|33.78|31.58|33.64|31.44|0
1710837300000|2024-03-19 08:35:00|33.68|31.48|33.62|31.42|33.7|31.5|33.56|31.36|0
1710837600000|2024-03-19 08:40:00|33.6|31.4|33.28|31.08|33.6|31.4|33.23|31.03|0
1710837900000|2024-03-19 08:45:00|33.26|31.06|33.16|30.96|33.36|31.16|33.16|30.96|0
1710838200000|2024-03-19 08:50:00|33.14|30.94|33.01|30.81|33.18|30.98|32.93|30.73|0
1710838500000|2024-03-19 08:55:00|33|30.8|33.4|31.2|33.42|31.22|33|30.8|0
1710838800000|2024-03-19 09:00:00|33.38|31.18|33.3|31.1|33.4|31.2|33.26|31.06|0
1710839100000|2024-03-19 09:05:00|33.31|31.11|33.67|31.47|33.83|31.63|33.31|31.11|0
1710839400000|2024-03-19 09:10:00|33.69|31.49|33.59|31.39|33.73|31.53|33.57|31.37|0
1710839700000|2024-03-19 09:15:00|33.57|31.37|33.77|31.57|33.79|31.59|33.57|31.37|0
1710840000000|2024-03-19 09:20:00|33.73|31.53|33.71|31.51|33.75|31.55|33.63|31.43|0
1710840300000|2024-03-19 09:25:00|33.69|31.49|33.74|31.54|33.81|31.61|33.67|31.47|0
1710840600000|2024-03-19 09:30:00|33.75|31.55|33.82|31.62|33.84|31.64|33.68|31.48|0
1710840900000|2024-03-19 09:35:00|33.8|31.6|33.84|31.64|34.02|31.82|33.8|31.6|0
1710841200000|2024-03-19 09:40:00|33.85|31.65|33.98|31.78|34.02|31.82|33.82|31.62|0
1710841500000|2024-03-19 09:45:00|34|31.8|34.14|31.94|34.18|31.98|33.96|31.76|0
1710841800000|2024-03-19 09:50:00|34.16|31.96|34.12|31.92|34.18|31.98|34.08|31.88|0
1710842100000|2024-03-19 09:55:00|34.14|31.94|33.87|31.67|34.28|32.08|33.6|31.4|0
1710842400000|2024-03-19 10:00:00|33.89|31.69|33.71|31.51|33.91|31.71|33.71|31.51|0
1710842700000|2024-03-19 10:05:00|33.69|31.49|33.67|31.47|33.75|31.55|33.53|31.33|0
1710843000000|2024-03-19 10:10:00|33.65|31.45|33.59|31.39|33.67|31.47|33.58|31.38|0
1710843300000|2024-03-19 10:15:00|33.61|31.41|33.61|31.41|33.67|31.47|33.57|31.37|0
1710843600000|2024-03-19 10:20:00|33.62|31.42|33.61|31.41|33.65|31.45|33.59|31.39|0
1710843900000|2024-03-19 10:25:00|33.63|31.43|33.6|31.4|33.67|31.47|33.59|31.39|0
1710844200000|2024-03-19 10:30:00|33.61|31.41|33.63|31.43|33.67|31.47|33.59|31.39|0
1710844500000|2024-03-19 10:35:00|33.61|31.41|33.61|31.41|33.65|31.45|33.51|31.31|0
1710844800000|2024-03-19 10:40:00|33.59|31.39|33.53|31.33|33.59|31.39|33.46|31.26|0
1710845100000|2024-03-19 10:45:00|33.52|31.32|33.58|31.38|33.6|31.4|33.47|31.27|0
1710845400000|2024-03-19 10:50:00|33.56|31.36|33.93|31.73|34.02|31.82|33.54|31.34|0
1710845700000|2024-03-19 10:55:00|33.92|31.72|33.86|31.66|33.96|31.76|33.81|31.61|0
1710846000000|2024-03-19 11:00:00|33.88|31.68|34.4|32.2|34.44|32.24|33.88|31.68|0
1710846300000|2024-03-19 11:05:00|34.42|32.22|34.24|32.04|34.44|32.24|34.18|31.98|0
1710846600000|2024-03-19 11:10:00|34.25|32.05|34.4|32.2|34.5|32.3|34.25|32.05|0
1710846900000|2024-03-19 11:15:00|34.46|32.26|34.5|32.3|34.58|32.38|34.42|32.22|0
1710847200000|2024-03-19 11:20:00|34.48|32.28|34.58|32.38|34.66|32.46|34.48|32.28|0
1710847500000|2024-03-19 11:25:00|34.6|32.4|34.52|32.32|34.62|32.42|34.48|32.28|0
1710847800000|2024-03-19 11:30:00|34.53|32.33|34.78|32.58|34.88|32.68|34.52|32.32|0
1710848100000|2024-03-19 11:35:00|34.8|32.6|34.78|32.58|34.92|32.72|34.68|32.48|0
1710848400000|2024-03-19 11:40:00|34.76|32.56|34.88|32.68|34.96|32.76|34.76|32.56|0
1710848700000|2024-03-19 11:45:00|34.86|32.66|34.78|32.58|34.9|32.7|34.78|32.58|0
1710849000000|2024-03-19 11:50:00|34.8|32.6|33.98|31.78|35.92|33.72|33.98|31.78|0
1710849300000|2024-03-19 11:55:00|33.96|31.76|33.86|31.66|33.96|31.76|33.82|31.62|0
1710849600000|2024-03-19 12:00:00|33.9|31.7|33.96|31.76|33.98|31.78|33.78|31.58|0
1710849900000|2024-03-19 12:05:00|33.92|31.72|34.24|32.04|34.28|32.08|33.88|31.68|0
1710850200000|2024-03-19 12:10:00|34.26|32.06|34.16|31.96|34.26|32.06|34.08|31.88|0
1710850500000|2024-03-19 12:15:00|34.18|31.98|33.99|31.79|34.18|31.98|33.94|31.74|0
1710850800000|2024-03-19 12:20:00|34.02|31.82|34.28|32.08|34.28|32.08|33.98|31.78|0
1710851100000|2024-03-19 12:25:00|34.29|32.09|34.37|32.17|34.44|32.24|34.28|32.08|0
1710851400000|2024-03-19 12:30:00|34.39|32.19|33.93|31.73|34.4|32.2|33.79|31.59|0
1710851700000|2024-03-19 12:35:00|33.91|31.71|33.75|31.55|33.91|31.71|33.75|31.55|0
1710852000000|2024-03-19 12:40:00|33.72|31.52|33.89|31.69|33.95|31.75|33.7|31.5|0
1710852300000|2024-03-19 12:45:00|33.91|31.71|33.63|31.43|33.91|31.71|33.63|31.43|0
1710852600000|2024-03-19 12:50:00|33.64|31.44|33.63|31.43|33.74|31.54|33.55|31.35|0
1710852900000|2024-03-19 12:55:00|33.65|31.45|33.43|31.23|33.67|31.47|33.41|31.21|0
1710853200000|2024-03-19 13:00:00|33.47|31.27|33.37|31.17|33.53|31.33|33.33|31.13|0
1710853500000|2024-03-19 13:05:00|33.39|31.19|33.6|31.4|33.6|31.4|33.38|31.18|0
1710853800000|2024-03-19 13:10:00|33.59|31.39|33.36|31.16|33.6|31.4|33.36|31.16|0
1710854100000|2024-03-19 13:15:00|33.38|31.18|33.24|31.04|33.4|31.2|33.16|30.96|0
1710854400000|2024-03-19 13:20:00|33.26|31.06|33.1|30.9|33.28|31.08|33.03|30.83|0
1710854700000|2024-03-19 13:25:00|33.12|30.92|32.85|30.65|33.14|30.94|32.83|30.63|0
1710855000000|2024-03-19 13:30:00|32.89|30.69|33.16|30.96|33.52|31.32|32.87|30.67|0
1710855300000|2024-03-19 13:35:00|33.3|31.1|33.39|31.19|33.52|31.32|33.09|30.89|0
1710855600000|2024-03-19 13:40:00|33.41|31.21|33.44|31.24|33.56|31.36|33.27|31.07|0
1710855900000|2024-03-19 13:45:00|33.46|31.26|33.28|31.08|33.46|31.26|33.19|30.99|0
1710856200000|2024-03-19 13:50:00|33.3|31.1|33.24|31.04|33.46|31.26|33.07|30.87|0
1710856500000|2024-03-19 13:55:00|33.28|31.08|33.14|30.94|33.36|31.16|32.99|30.79|0
1710856800000|2024-03-19 14:00:00|33.16|30.96|32.46|30.26|33.2|31|32.34|30.14|0
1710857100000|2024-03-19 14:05:00|32.42|30.22|32.53|30.33|32.59|30.39|32.28|30.08|0
1710857400000|2024-03-19 14:10:00|32.54|30.34|32.53|30.33|32.67|30.47|32.38|30.18|0
1710857700000|2024-03-19 14:15:00|32.51|30.31|32.83|30.63|32.86|30.66|32.51|30.31|0
1710858000000|2024-03-19 14:20:00|32.84|30.64|32.71|30.51|32.96|30.76|32.71|30.51|0
1710858300000|2024-03-19 14:25:00|32.73|30.53|32.76|30.56|32.9|30.7|32.41|30.21|0
1710858600000|2024-03-19 14:30:00|32.78|30.58|32.55|30.35|32.84|30.64|32.49|30.29|0
1710858900000|2024-03-19 14:35:00|32.53|30.33|32.22|30.02|32.59|30.39|32.2|30|0
1710859200000|2024-03-19 14:40:00|32.24|30.04|31.83|29.63|32.27|30.07|31.77|29.57|0
1710859500000|2024-03-19 14:45:00|31.81|29.61|31.73|29.53|31.91|29.71|31.73|29.53|0
1710859800000|2024-03-19 14:50:00|31.71|29.51|31.77|29.57|31.88|29.68|31.69|29.49|0
1710860100000|2024-03-19 14:55:00|31.75|29.55|31.9|29.7|31.9|29.7|31.6|29.4|0
1710860400000|2024-03-19 15:00:00|31.88|29.68|31.71|29.51|31.94|29.74|31.71|29.51|0
1710860700000|2024-03-19 15:05:00|31.69|29.49|31.67|29.47|31.77|29.57|31.58|29.38|0
1710861000000|2024-03-19 15:10:00|31.69|29.49|31.63|29.43|31.76|29.56|31.57|29.37|0
1710861300000|2024-03-19 15:15:00|31.65|29.45|31.71|29.51|31.75|29.55|31.57|29.37|0
1710861600000|2024-03-19 15:20:00|31.69|29.49|31.8|29.6|31.86|29.66|31.69|29.49|0
1710861900000|2024-03-19 15:25:00|31.78|29.58|31.53|29.33|31.86|29.66|31.48|29.28|0
1710862200000|2024-03-19 15:30:00|31.51|29.31|31.21|29.01|31.51|29.31|31.12|28.92|0
1710862500000|2024-03-19 15:35:00|31.19|28.99|31.8|29.6|31.99|29.79|30.99|28.79|0
1710862800000|2024-03-19 15:40:00|31.81|29.61|31.81|29.61|31.83|29.63|31.66|29.46|0
1710863100000|2024-03-19 15:45:00|31.79|29.59|31.72|29.52|31.93|29.73|31.7|29.5|0
1710863400000|2024-03-19 15:50:00|31.7|29.5|31.9|29.7|31.91|29.71|31.7|29.5|0
1710863700000|2024-03-19 15:55:00|31.91|29.71|31.7|29.5|31.93|29.73|31.7|29.5|0
1710864000000|2024-03-19 16:00:00|31.71|29.51|31.68|29.48|31.81|29.61|31.64|29.44|0
1710864300000|2024-03-19 16:05:00|31.66|29.46|31.73|29.53|31.75|29.55|31.52|29.32|0
1710864600000|2024-03-19 16:10:00|31.75|29.55|31.79|29.59|31.83|29.63|31.65|29.45|0
1710864900000|2024-03-19 16:15:00|31.78|29.58|31.31|29.11|31.83|29.63|31.28|29.08|0
1710865200000|2024-03-19 16:20:00|31.3|29.1|31.01|28.81|31.3|29.1|31|28.8|0
1710865500000|2024-03-19 16:25:00|31|28.8|31.07|28.87|31.2|29|31|28.8|0
1710865800000|2024-03-19 16:30:00|31.03|28.83|31.38|29.18|31.41|29.21|30.77|28.57|0
1710866100000|2024-03-19 16:35:00|31.4|29.2|31.24|29.04|31.41|29.21|31.23|29.03|0
1710866400000|2024-03-19 16:40:00|31.26|29.06|30.93|28.73|31.32|29.12|30.93|28.73|0
1710866700000|2024-03-19 16:45:00|30.87|28.67|30.98|28.78|31.04|28.84|30.82|28.62|0
1710867000000|2024-03-19 16:50:00|30.96|28.76|30.87|28.67|30.96|28.76|30.78|28.58|0
1710867300000|2024-03-19 16:55:00|30.85|28.65|31.11|28.91|31.15|28.95|30.83|28.63|0
1710867600000|2024-03-19 17:00:00|31.09|28.89|30.94|28.74|31.09|28.89|30.52|28.32|0
1710867900000|2024-03-19 17:05:00|30.96|28.76|31.2|29|31.29|29.09|30.95|28.75|0
1710868200000|2024-03-19 17:10:00|31.18|28.98|31.18|28.98|31.18|28.98|31|28.8|0
1710868500000|2024-03-19 17:15:00|31.16|28.96|31.2|29|31.31|29.11|31.09|28.89|0
1710868800000|2024-03-19 17:20:00|31.18|28.98|31.14|28.94|31.25|29.05|31.1|28.9|0
1710869100000|2024-03-19 17:25:00|31.12|28.92|30.96|28.76|31.16|28.96|30.94|28.74|0
1710869400000|2024-03-19 17:30:00|30.94|28.74|30.88|28.68|30.94|28.74|30.72|28.52|0
1710869700000|2024-03-19 17:35:00|30.86|28.66|30.82|28.62|30.99|28.79|30.79|28.59|0
1710870000000|2024-03-19 17:40:00|30.83|28.63|30.8|28.6|30.92|28.72|30.75|28.55|0
1710870300000|2024-03-19 17:45:00|30.79|28.59|30.79|28.59|30.84|28.64|30.66|28.46|0
1710870600000|2024-03-19 17:50:00|30.77|28.57|31.01|28.81|31.06|28.86|30.73|28.53|0
1710870900000|2024-03-19 17:55:00|30.99|28.79|30.86|28.66|31.04|28.84|30.84|28.64|0
1710871200000|2024-03-19 18:00:00|30.87|28.67|31.02|28.82|31.13|28.93|30.87|28.67|0
1710871500000|2024-03-19 18:05:00|31.04|28.84|31.11|28.91|31.17|28.97|30.95|28.75|0
1710871800000|2024-03-19 18:10:00|31.09|28.89|30.98|28.78|31.22|29.02|30.89|28.69|0
1710872100000|2024-03-19 18:15:00|31|28.8|30.91|28.71|31.02|28.82|30.74|28.54|0
1710872400000|2024-03-19 18:20:00|30.93|28.73|30.96|28.76|31.07|28.87|30.82|28.62|0
1710872700000|2024-03-19 18:25:00|30.94|28.74|30.85|28.65|31.02|28.82|30.81|28.61|0
1710873000000|2024-03-19 18:30:00|30.87|28.67|30.76|28.56|30.87|28.67|30.61|28.41|0
1710873300000|2024-03-19 18:35:00|30.74|28.54|30.72|28.52|30.79|28.59|30.65|28.45|0
1710873600000|2024-03-19 18:40:00|30.7|28.5|30.68|28.48|30.76|28.56|30.61|28.41|0
1710873900000|2024-03-19 18:45:00|30.66|28.46|30.64|28.44|30.74|28.54|30.63|28.43|0
1710874200000|2024-03-19 18:50:00|30.66|28.46|30.84|28.64|30.84|28.64|30.61|28.41|0
1710874500000|2024-03-19 18:55:00|30.83|28.63|31.21|29.01|31.23|29.03|30.81|28.61|0
1710874800000|2024-03-19 19:00:00|31.23|29.03|31.21|29.01|31.25|29.05|31.08|28.88|0
1710875100000|2024-03-19 19:05:00|31.19|28.99|31.39|29.19|31.41|29.21|31.19|28.99|0
1710875400000|2024-03-19 19:10:00|31.38|29.18|31.47|29.27|31.54|29.34|31.26|29.06|0
1710875700000|2024-03-19 19:15:00|31.45|29.25|31.34|29.14|31.69|29.49|31.32|29.12|0
1710876000000|2024-03-19 19:20:00|31.35|29.15|31.48|29.28|31.52|29.32|31.28|29.08|0
1710876300000|2024-03-19 19:25:00|31.5|29.3|31.45|29.25|31.58|29.38|31.41|29.21|0
1710876600000|2024-03-19 19:30:00|31.48|29.28|31.43|29.23|31.54|29.34|31.24|29.04|0
1710876900000|2024-03-19 19:35:00|31.41|29.21|30.79|28.59|31.41|29.21|30.79|28.59|0
1710877200000|2024-03-19 19:40:00|30.81|28.61|30.81|28.61|30.9|28.7|30.77|28.57|0
1710877500000|2024-03-19 19:45:00|30.79|28.59|30.44|28.24|30.81|28.61|30.39|28.19|0
1710877800000|2024-03-19 19:50:00|30.46|28.26|30.22|28.02|30.8|28.6|30.21|28.01|0
1710878100000|2024-03-19 19:55:00|30.24|28.04|30.31|28.11|30.48|28.28|30.11|27.91|0
1710878400000|2024-03-19 20:00:00|30.26|28.06|30.19|27.99|30.37|28.17|30.15|27.95|0
1710878700000|2024-03-19 20:05:00|30.2|28|30.33|28.13|30.37|28.17|30.2|28|0
1710879000000|2024-03-19 20:10:00|30.35|28.15|30.4|28.2|30.42|28.22|30.31|28.11|0
1710879300000|2024-03-19 20:15:00|30.43|28.09|30.22|27.9|30.55|28.2|30.13|27.81|0
1710879600000|2024-03-19 20:20:00|30.2|27.88|30.2|27.88|30.26|27.93|30.2|27.88|0
1710879900000|2024-03-19 20:25:00|30.19|27.87|30.2|27.88|30.22|27.89|30.16|27.84|0
1710880200000|2024-03-19 20:30:00|30.18|27.86|30.16|27.84|30.22|27.89|30.16|27.84|0
1710880500000|2024-03-19 20:35:00|30.14|27.82|30.1|27.79|30.18|27.86|30.1|27.79|0
1710880800000|2024-03-19 20:40:00|30.09|27.78|30.05|27.73|30.1|27.79|30.01|27.7|0
1710881100000|2024-03-19 20:45:00|30.06|27.75|30.12|27.8|30.14|27.82|30.06|27.75|0
1710881400000|2024-03-19 20:50:00|30.1|27.79|30.1|27.78|30.18|27.85|30.1|27.78|0
1710881700000|2024-03-19 20:55:00|30.12|27.8|30.26|27.93|30.26|27.93|30.11|27.79|0
1710882000000|2024-03-19 21:00:00|30.28|27.95|30.27|27.94|30.32|27.99|30.25|27.92|0
1710882300000|2024-03-19 21:05:00|30.26|27.93|30.26|27.94|30.29|27.96|30.26|27.93|0
1710882600000|2024-03-19 21:10:00|30.24|27.92|30.26|27.93|30.27|27.94|30.24|27.92|0
1710882900000|2024-03-19 21:15:00|30.27|27.94|30.26|27.94|30.27|27.94|30.26|27.93|0
1710883200000|2024-03-19 21:20:00|30.27|27.95|30.28|27.95|30.28|27.95|30.26|27.93|0
1710883800000|2024-03-19 21:30:00|30.27|27.94|30.24|27.92|30.27|27.94|30.24|27.92|0
1710884100000|2024-03-19 21:35:00|30.23|27.9|30.22|27.9|30.23|27.91|30.22|27.89|0
1710884400000|2024-03-19 21:40:00||27.89||27.89||27.9||27.89|0
1710884700000|2024-03-19 21:45:00|30.21|27.88|30.22|27.9|30.23|27.9|30.2|27.88|0
1710885000000|2024-03-19 21:50:00|30.23|27.91|30.24|27.91|30.24|27.91|30.23|27.9|0
1710885300000|2024-03-19 21:55:00|30.23|27.9|30.22|27.89|30.23|27.9|30.21|27.89|0
1710885600000|2024-03-19 22:00:00|30.28|27.95|30.25|27.93|30.28|27.95|30.18|27.86|0
1710885900000|2024-03-19 22:05:00|30.23|27.91|30.27|27.94|30.29|27.96|30.23|27.91|0
1710886200000|2024-03-19 22:10:00|30.25|27.92|30.25|27.92|30.26|27.93|30.23|27.91|0
1710886500000|2024-03-19 22:15:00|30.23|27.91|30.29|27.96|30.29|27.96|30.23|27.91|0
1710886800000|2024-03-19 22:20:00|30.27|27.94|30.25|27.92|30.27|27.94|30.25|27.92|0
1710887100000|2024-03-19 22:25:00|30.26|27.93|30.2|27.88|30.27|27.94|30.19|27.87|0
1710887400000|2024-03-19 22:30:00|30.21|27.89|30.26|27.94|30.3|27.97|30.2|27.88|0
1710887700000|2024-03-19 22:35:00|30.28|27.95|30.26|27.94|30.28|27.95|30.24|27.92|0
1710888000000|2024-03-19 22:40:00|30.24|27.92|30.26|27.93|30.28|27.95|30.24|27.92|0
1710888300000|2024-03-19 22:45:00|30.25|27.92|30.24|27.92|30.25|27.92|30.22|27.9|0
1710888600000|2024-03-19 22:50:00|30.26|27.93|30.24|27.92|30.26|27.93|30.22|27.9|0
1710888900000|2024-03-19 22:55:00|30.22|27.9|30.2|27.88|30.24|27.91|30.15|27.83|0
1710889200000|2024-03-19 23:00:00|30.18|27.86|30.15|27.83|30.18|27.86|30.15|27.83|0
1710889500000|2024-03-19 23:05:00|30.13|27.81|30.2|27.88|30.2|27.88|30.13|27.81|0
1710889800000|2024-03-19 23:10:00|30.19|27.87|30.27|27.95|30.27|27.95|30.18|27.86|0
1710890100000|2024-03-19 23:15:00|30.26|27.93|30.2|27.88|30.27|27.95|30.2|27.88|0
1710890400000|2024-03-19 23:20:00|30.18|27.86|30.2|27.87|30.22|27.89|30.16|27.84|0
1710890700000|2024-03-19 23:25:00|30.18|27.86|30.16|27.84|30.18|27.86|30.12|27.8|0
1710891000000|2024-03-19 23:30:00|30.15|27.83|30.19|27.87|30.21|27.89|30.14|27.82|0
1710891300000|2024-03-19 23:35:00|30.18|27.86|30.19|27.87|30.21|27.89|30.18|27.85|0
1710891600000|2024-03-19 23:40:00|30.21|27.89|30.19|27.87|30.21|27.89|30.19|27.87|0
1710891900000|2024-03-19 23:45:00|30.18|27.86|30.19|27.87|30.23|27.9|30.17|27.85|0
1710892200000|2024-03-19 23:50:00|30.21|27.89|30.21|27.89|30.25|27.92|30.19|27.87|0
1710892500000|2024-03-19 23:55:00|30.23|27.9|30.28|27.95|30.28|27.95|30.22|27.89|0
1710892800000|2024-03-20 00:00:00|30.3|27.97|30.34|28|30.38|28.04|30.28|27.95|0
1710893100000|2024-03-20 00:05:00|30.35|28.01|30.37|28.04|30.38|28.04|30.32|27.99|0
1710893400000|2024-03-20 00:10:00|30.36|28.03|30.3|27.97|30.39|28.06|30.3|27.97|0
1710893700000|2024-03-20 00:15:00|30.23|28.03|30.29|28.09|30.29|28.09|30.23|28.03|0
1710894000000|2024-03-20 00:20:00|30.27|28.07|30.33|28.13|30.36|28.16|30.25|28.05|0
1710894300000|2024-03-20 00:25:00|30.34|28.14|30.3|28.1|30.38|28.18|30.28|28.08|0
1710894600000|2024-03-20 00:30:00|30.28|28.08|30.3|28.1|30.3|28.1|30.28|28.08|0
1710894900000|2024-03-20 00:35:00|30.32|28.12|30.37|28.17|30.46|28.26|30.3|28.1|0
1710895200000|2024-03-20 00:40:00|30.35|28.15|30.37|28.17|30.39|28.19|30.35|28.15|0
1710895500000|2024-03-20 00:45:00|30.38|28.18|30.4|28.2|30.4|28.2|30.37|28.17|0
1710895800000|2024-03-20 00:50:00|30.42|28.22|30.46|28.26|30.46|28.26|30.4|28.2|0
1710896100000|2024-03-20 00:55:00|30.44|28.24|30.45|28.25|30.46|28.26|30.42|28.22|0
1710896400000|2024-03-20 01:00:00|30.44|28.24|30.42|28.22|30.45|28.25|30.42|28.22|0
1710896700000|2024-03-20 01:05:00|30.4|28.2|30.43|28.23|30.43|28.23|30.4|28.2|0
1710897000000|2024-03-20 01:10:00|30.45|28.25|30.49|28.29|30.51|28.31|30.43|28.23|0
1710897300000|2024-03-20 01:15:00|30.51|28.31|30.49|28.29|30.52|28.32|30.45|28.25|0
1710897600000|2024-03-20 01:20:00|30.47|28.27|30.47|28.27|30.49|28.29|30.43|28.23|0
1710897900000|2024-03-20 01:25:00|30.49|28.29|30.47|28.27|30.5|28.3|30.45|28.25|0
1710898200000|2024-03-20 01:30:00|30.45|28.25|30.56|28.36|30.56|28.36|30.45|28.25|0
1710898500000|2024-03-20 01:35:00|30.55|28.35|30.56|28.36|30.57|28.37|30.52|28.32|0
1710898800000|2024-03-20 01:40:00|30.55|28.35|30.57|28.37|30.59|28.39|30.54|28.34|0
1710899100000|2024-03-20 01:45:00|30.59|28.39|30.59|28.39|30.7|28.5|30.58|28.38|0
1710899400000|2024-03-20 01:50:00|30.57|28.37|30.55|28.35|30.61|28.41|30.55|28.35|0
1710899700000|2024-03-20 01:55:00|30.53|28.33|30.59|28.39|30.61|28.41|30.53|28.33|0
1710900000000|2024-03-20 02:00:00|30.61|28.41|30.57|28.37|30.64|28.44|30.57|28.37|0
1710900300000|2024-03-20 02:05:00|30.59|28.39|30.53|28.33|30.59|28.39|30.53|28.33|0
1710900600000|2024-03-20 02:10:00|30.55|28.35|30.53|28.33|30.55|28.35|30.49|28.29|0
1710900900000|2024-03-20 02:15:00|30.52|28.32|30.47|28.27|30.53|28.33|30.47|28.27|0
1710901200000|2024-03-20 02:20:00|30.48|28.28|30.51|28.31|30.54|28.34|30.48|28.28|0
1710901500000|2024-03-20 02:25:00|30.53|28.33|30.53|28.33|30.56|28.36|30.51|28.31|0
1710901800000|2024-03-20 02:30:00|30.54|28.34|30.58|28.38|30.59|28.39|30.54|28.34|0
1710902100000|2024-03-20 02:35:00|30.56|28.36|30.52|28.32|30.56|28.36|30.52|28.32|0
1710902400000|2024-03-20 02:40:00|30.53|28.33|30.52|28.32|30.54|28.34|30.5|28.3|0
1710902700000|2024-03-20 02:45:00|30.53|28.33|30.56|28.36|30.56|28.36|30.52|28.32|0
1710903000000|2024-03-20 02:50:00|30.58|28.38|30.52|28.32|30.58|28.38|30.52|28.32|0
1710903300000|2024-03-20 02:55:00|30.5|28.3|30.45|28.25|30.52|28.32|30.45|28.25|0
1710903600000|2024-03-20 03:00:00|30.46|28.26|30.48|28.28|30.5|28.3|30.46|28.26|0
1710903900000|2024-03-20 03:05:00|30.5|28.3|30.48|28.28|30.52|28.32|30.48|28.28|0
1710904200000|2024-03-20 03:10:00|30.5|28.3|30.5|28.3|30.5|28.3|30.46|28.26|0
1710904500000|2024-03-20 03:15:00|30.52|28.32|30.5|28.3|30.53|28.33|30.5|28.3|0
1710904800000|2024-03-20 03:20:00|30.49|28.29|30.44|28.24|30.5|28.3|30.42|28.22|0
1710905100000|2024-03-20 03:25:00|30.46|28.26|30.44|28.24|30.46|28.26|30.42|28.22|0
1710905400000|2024-03-20 03:30:00|30.43|28.23|30.42|28.22|30.46|28.26|30.42|28.22|0
1710905700000|2024-03-20 03:35:00|30.43|28.23|30.56|28.36|30.59|28.39|30.43|28.23|0
1710906000000|2024-03-20 03:40:00|30.55|28.35|30.58|28.38|30.58|28.38|30.55|28.35|0
1710906300000|2024-03-20 03:45:00|30.56|28.36|30.54|28.34|30.58|28.38|30.54|28.34|0
1710906600000|2024-03-20 03:50:00|30.52|28.32|30.52|28.32|30.54|28.34|30.52|28.32|0
1710906900000|2024-03-20 03:55:00|30.54|28.34|30.52|28.32|30.56|28.36|30.52|28.32|0
1710907200000|2024-03-20 04:00:00|30.54|28.34|30.57|28.37|30.59|28.39|30.54|28.34|0
1710907500000|2024-03-20 04:05:00|30.59|28.39|30.59|28.39|30.61|28.41|30.57|28.37|0
1710907800000|2024-03-20 04:10:00|30.58|28.38|30.57|28.37|30.59|28.39|30.57|28.37|0
1710908100000|2024-03-20 04:15:00|30.56|28.36|30.54|28.34|30.56|28.36|30.53|28.33|0
1710908400000|2024-03-20 04:20:00|30.53|28.33|30.55|28.35|30.55|28.35|30.53|28.33|0
1710908700000|2024-03-20 04:25:00|30.53|28.33|30.51|28.31|30.55|28.35|30.51|28.31|0
1710909000000|2024-03-20 04:30:00|30.52|28.32|30.46|28.26|30.52|28.32|30.46|28.26|0
1710909300000|2024-03-20 04:35:00|30.44|28.24|30.47|28.27|30.47|28.27|30.44|28.24|0
1710909600000|2024-03-20 04:40:00|30.46|28.26|30.49|28.29|30.49|28.29|30.46|28.26|0
1710909900000|2024-03-20 04:45:00|30.5|28.3|30.54|28.34|30.54|28.34|30.5|28.3|0
1710910200000|2024-03-20 04:50:00|30.56|28.36|30.56|28.36|30.58|28.38|30.53|28.33|0
1710910500000|2024-03-20 04:55:00|30.57|28.37|30.63|28.43|30.63|28.43|30.56|28.36|0
1710910800000|2024-03-20 05:00:00|30.65|28.45|30.63|28.43|30.67|28.47|30.61|28.41|0
1710911100000|2024-03-20 05:05:00|30.61|28.41|30.59|28.39|30.61|28.41|30.57|28.37|0
1710911400000|2024-03-20 05:10:00|30.61|28.41|30.59|28.39|30.63|28.43|30.59|28.39|0
1710911700000|2024-03-20 05:15:00|30.61|28.41|30.59|28.39|30.61|28.41|30.59|28.39|0
1710912000000|2024-03-20 05:20:00|30.57|28.37|30.59|28.39|30.59|28.39|30.57|28.37|0
1710912300000|2024-03-20 05:25:00|30.57|28.37|30.57|28.37|30.61|28.41|30.57|28.37|0
1710912600000|2024-03-20 05:30:00|30.59|28.39|30.57|28.37|30.59|28.39|30.57|28.37|0
1710912900000|2024-03-20 05:35:00|30.59|28.39|30.48|28.28|30.59|28.39|30.48|28.28|0
1710913200000|2024-03-20 05:40:00|30.5|28.3|30.46|28.26|30.53|28.33|30.46|28.26|0
1710913500000|2024-03-20 05:45:00|30.44|28.24|30.48|28.28|30.49|28.29|30.44|28.24|0
1710913800000|2024-03-20 05:50:00|30.49|28.29|30.51|28.31|30.51|28.31|30.48|28.28|0
1710914100000|2024-03-20 05:55:00|30.5|28.3|30.51|28.31|30.51|28.31|30.49|28.29|0
1710914400000|2024-03-20 06:00:00|30.49|28.29|30.55|28.35|30.55|28.35|30.49|28.29|0
1710914700000|2024-03-20 06:05:00|30.53|28.33|30.56|28.36|30.58|28.38|30.51|28.31|0
1710915000000|2024-03-20 06:10:00|30.58|28.38|30.47|28.27|30.58|28.38|30.47|28.27|0
1710915300000|2024-03-20 06:15:00|30.45|28.25|30.49|28.29|30.49|28.29|30.45|28.25|0
1710915600000|2024-03-20 06:20:00|30.5|28.3|30.45|28.25|30.5|28.3|30.4|28.2|0
1710915900000|2024-03-20 06:25:00|30.47|28.27|30.52|28.32|30.54|28.34|30.43|28.23|0
1710916200000|2024-03-20 06:30:00|30.54|28.34|30.54|28.34|30.58|28.38|30.54|28.34|0
1710916500000|2024-03-20 06:35:00|30.52|28.32|30.52|28.32|30.58|28.38|30.52|28.32|0
1710916800000|2024-03-20 06:40:00|30.54|28.34|30.54|28.34|30.54|28.34|30.52|28.32|0
1710917100000|2024-03-20 06:45:00|30.52|28.32|30.52|28.32|30.52|28.32|30.5|28.3|0
1710917400000|2024-03-20 06:50:00|30.51|28.31|30.5|28.3|30.52|28.32|30.45|28.25|0
1710917700000|2024-03-20 06:55:00|30.46|28.26|30.46|28.26|30.52|28.32|30.46|28.26|0
1710918000000|2024-03-20 07:00:00|30.44|28.24|30.37|28.17|30.48|28.28|30.32|28.12|0
1710918300000|2024-03-20 07:05:00|30.35|28.15|30.25|28.05|30.37|28.17|30.22|28.02|0
1710918600000|2024-03-20 07:10:00|30.26|28.06|30.22|28.02|30.26|28.06|30.14|27.94|0
1710918900000|2024-03-20 07:15:00|30.2|28|30.26|28.06|30.27|28.07|30.2|28|0
1710919200000|2024-03-20 07:20:00|30.25|28.05|30.22|28.02|30.26|28.06|30.17|27.97|0
1710919500000|2024-03-20 07:25:00|30.21|28.01|30.18|27.98|30.22|28.02|30.18|27.98|0
1710919800000|2024-03-20 07:30:00|30.2|28|30.17|27.97|30.2|28|30.13|27.93|0
1710920100000|2024-03-20 07:35:00|30.16|27.96|30.25|28.05|30.25|28.05|30.16|27.96|0
1710920400000|2024-03-20 07:40:00|30.27|28.07|30.21|28.01|30.29|28.09|30.21|28.01|0
1710920700000|2024-03-20 07:45:00|30.22|28.02|30.25|28.05|30.27|28.07|30.2|28|0
1710921000000|2024-03-20 07:50:00|30.23|28.03|30.08|27.88|30.24|28.04|30.02|27.82|0
1710921300000|2024-03-20 07:55:00|30.06|27.86|30.15|27.95|30.17|27.97|30.06|27.86|0
1710921600000|2024-03-20 08:00:00|30.17|27.97|30.19|27.99|30.31|28.11|30.11|27.91|0
1710921900000|2024-03-20 08:05:00|30.2|28|30.26|28.06|30.26|28.06|30.15|27.95|0
1710922200000|2024-03-20 08:10:00|30.24|28.04|30.09|27.89|30.26|28.06|30.09|27.89|0
1710922500000|2024-03-20 08:15:00|30.11|27.91|30.24|28.04|30.24|28.04|30.02|27.82|0
1710922800000|2024-03-20 08:20:00|30.22|28.02|30.22|28.02|30.25|28.05|30.16|27.96|0
1710923100000|2024-03-20 08:25:00|30.23|28.03|30.23|28.03|30.29|28.09|30.2|28|0
1710923400000|2024-03-20 08:30:00|30.25|28.05|30.12|27.92|30.25|28.05|30.12|27.92|0
1710923700000|2024-03-20 08:35:00|30.14|27.94|30.32|28.12|30.34|28.14|30.14|27.94|0
1710924000000|2024-03-20 08:40:00|30.34|28.14|30.34|28.14|30.41|28.21|30.32|28.12|0
1710924300000|2024-03-20 08:45:00|30.35|28.15|30.36|28.16|30.4|28.2|30.32|28.12|0
1710924600000|2024-03-20 08:50:00|30.37|28.17|30.34|28.14|30.47|28.27|30.32|28.12|0
1710924900000|2024-03-20 08:55:00|30.32|28.12|30.26|28.06|30.34|28.14|30.17|27.97|0
1710925200000|2024-03-20 09:00:00|30.28|28.08|30.39|28.19|30.44|28.24|30.23|28.03|0
1710925500000|2024-03-20 09:05:00|30.41|28.21|30.41|28.21|30.44|28.24|30.35|28.15|0
1710925800000|2024-03-20 09:10:00|30.4|28.2|30.28|28.08|30.42|28.22|30.28|28.08|0
1710926100000|2024-03-20 09:15:00|30.24|28.04|30.19|27.99|30.3|28.1|30.19|27.99|0
1710926400000|2024-03-20 09:20:00|30.2|28|30.19|27.99|30.22|28.02|30.15|27.95|0
1710926700000|2024-03-20 09:25:00|30.2|28|30.17|27.97|30.21|28.01|30.14|27.94|0
1710927000000|2024-03-20 09:30:00|30.15|27.95|30.11|27.91|30.2|28|30.11|27.91|0
1710927300000|2024-03-20 09:35:00|30.13|27.93|30.15|27.95|30.16|27.96|30.07|27.87|0
1710927600000|2024-03-20 09:40:00|30.13|27.93|30.23|28.03|30.24|28.04|30.11|27.91|0
1710927900000|2024-03-20 09:45:00|30.22|28.02|30.23|28.03|30.25|28.05|30.18|27.98|0
1710928200000|2024-03-20 09:50:00|30.22|28.02|30.25|28.05|30.32|28.12|30.22|28.02|0
1710928500000|2024-03-20 09:55:00|30.23|28.03|30.1|27.9|30.27|28.07|30.1|27.9|0
1710928800000|2024-03-20 10:00:00|30.12|27.92|30.18|27.98|30.21|28.01|30.1|27.9|0
1710929100000|2024-03-20 10:05:00|30.17|27.97|30.14|27.94|30.18|27.98|30.12|27.92|0
1710929400000|2024-03-20 10:10:00|30.13|27.93|30.05|27.85|30.13|27.93|30.05|27.85|0
1710929700000|2024-03-20 10:15:00|30.07|27.87|30.06|27.86|30.12|27.92|30.05|27.85|0
1710930000000|2024-03-20 10:20:00|30.05|27.85|30.14|27.94|30.14|27.94|30.03|27.83|0
1710930300000|2024-03-20 10:25:00|30.13|27.93|30.15|27.95|30.21|28.01|30.12|27.92|0
1710930600000|2024-03-20 10:30:00|30.17|27.97|30.01|27.81|30.17|27.97|29.93|27.73|0
1710930900000|2024-03-20 10:35:00|30|27.8|30.02|27.82|30.08|27.88|29.93|27.73|0
1710931200000|2024-03-20 10:40:00|30.01|27.81|29.99|27.79|30.01|27.81|29.95|27.75|0
1710931500000|2024-03-20 10:45:00|29.97|27.77|30.04|27.84|30.06|27.86|29.97|27.77|0
1710931800000|2024-03-20 10:50:00|30.02|27.82|30|27.8|30.04|27.84|29.99|27.79|0
1710932100000|2024-03-20 10:55:00|29.99|27.79|29.93|27.73|29.99|27.79|29.91|27.71|0
1710932400000|2024-03-20 11:00:00|29.95|27.75|29.84|27.64|29.98|27.78|29.8|27.6|0
1710932700000|2024-03-20 11:05:00|29.82|27.62|29.73|27.53|29.86|27.66|29.73|27.53|0
1710933000000|2024-03-20 11:10:00|29.75|27.55|29.68|27.48|29.78|27.58|29.66|27.46|0
1710933300000|2024-03-20 11:15:00|29.67|27.47|29.66|27.46|29.71|27.51|29.64|27.44|0
1710933600000|2024-03-20 11:20:00|29.65|27.45|29.78|27.58|29.78|27.58|29.64|27.44|0
1710933900000|2024-03-20 11:25:00|29.76|27.56|29.65|27.45|29.76|27.56|29.64|27.44|0
1710934200000|2024-03-20 11:30:00|29.66|27.46|29.67|27.47|29.73|27.53|29.65|27.45|0
1710934500000|2024-03-20 11:35:00|29.65|27.45|29.6|27.4|29.71|27.51|29.55|27.35|0
1710934800000|2024-03-20 11:40:00|29.61|27.41|29.58|27.38|29.65|27.45|29.54|27.34|0
1710935100000|2024-03-20 11:45:00|29.6|27.4|29.54|27.34|29.6|27.4|29.53|27.33|0
1710935400000|2024-03-20 11:50:00|29.53|27.33|29.58|27.38|29.6|27.4|29.52|27.32|0
1710935700000|2024-03-20 11:55:00|29.6|27.4|29.61|27.41|29.63|27.43|29.59|27.39|0
1710936000000|2024-03-20 12:00:00|29.59|27.39|29.68|27.48|29.68|27.48|29.59|27.39|0
1710936300000|2024-03-20 12:05:00|29.7|27.5|29.84|27.64|29.86|27.66|29.68|27.48|0
1710936600000|2024-03-20 12:10:00|29.82|27.62|29.91|27.71|29.93|27.73|29.79|27.59|0
1710936900000|2024-03-20 12:15:00|29.92|27.72|29.98|27.78|29.98|27.78|29.91|27.71|0
1710937200000|2024-03-20 12:20:00|30|27.8|29.96|27.76|30.04|27.84|29.95|27.75|0
1710937500000|2024-03-20 12:25:00|29.95|27.75|29.82|27.62|29.95|27.75|29.75|27.55|0
1710937800000|2024-03-20 12:30:00|29.83|27.63|29.83|27.63|29.86|27.66|29.77|27.57|0
1710938100000|2024-03-20 12:35:00|29.81|27.61|29.97|27.77|29.98|27.78|29.78|27.58|0
1710938400000|2024-03-20 12:40:00|29.98|27.78|30.16|27.96|30.25|28.05|29.98|27.78|0
1710938700000|2024-03-20 12:45:00|30.18|27.98|30.09|27.89|30.27|28.07|30.09|27.89|0
1710939000000|2024-03-20 12:50:00|30.07|27.87|30.07|27.87|30.14|27.94|30.05|27.85|0
1710939300000|2024-03-20 12:55:00|30.06|27.86|30.12|27.92|30.16|27.96|30.05|27.85|0
1710939600000|2024-03-20 13:00:00|30.11|27.91|30.14|27.94|30.16|27.96|30.08|27.88|0
1710939900000|2024-03-20 13:05:00|30.12|27.92|30.06|27.86|30.14|27.94|30.04|27.84|0
1710940200000|2024-03-20 13:10:00|30.08|27.88|30.12|27.92|30.15|27.95|30.08|27.88|0
1710940500000|2024-03-20 13:15:00|30.13|27.93|30.02|27.82|30.13|27.93|30.02|27.82|0
1710940800000|2024-03-20 13:20:00|30.03|27.83|30.01|27.81|30.08|27.88|29.97|27.77|0
1710941100000|2024-03-20 13:25:00|29.99|27.79|29.9|27.7|29.99|27.79|29.79|27.59|0
1710941400000|2024-03-20 13:30:00|29.84|27.64|30.06|27.86|30.08|27.88|29.72|27.52|0
1710941700000|2024-03-20 13:35:00|30.08|27.88|30.16|27.96|30.26|28.06|30.06|27.86|0
1710942000000|2024-03-20 13:40:00|30.15|27.95|30.2|28|30.25|28.05|30|27.8|0
1710942300000|2024-03-20 13:45:00|30.22|28.02|30.18|27.98|30.25|28.05|30.13|27.93|0
1710942600000|2024-03-20 13:50:00|30.19|27.99|30.07|27.87|30.22|28.02|30.05|27.85|0
1710942900000|2024-03-20 13:55:00|30.05|27.85|30.11|27.91|30.11|27.91|29.96|27.76|0
1710943200000|2024-03-20 14:00:00|30.14|27.94|29.98|27.78|30.18|27.98|29.92|27.72|0
1710943500000|2024-03-20 14:05:00|30|27.8|29.92|27.72|30|27.8|29.87|27.67|0
1710943800000|2024-03-20 14:10:00|29.91|27.71|29.96|27.76|30.07|27.87|29.89|27.69|0
1710944100000|2024-03-20 14:15:00|29.94|27.74|29.96|27.76|29.99|27.79|29.83|27.63|0
1710944400000|2024-03-20 14:20:00|29.94|27.74|29.6|27.4|30.01|27.81|29.58|27.38|0
1710944700000|2024-03-20 14:25:00|29.63|27.43|29.46|27.26|29.67|27.47|29.4|27.2|0
1710945000000|2024-03-20 14:30:00|29.44|27.24|29.65|27.45|29.65|27.45|29.37|27.17|0
1710945300000|2024-03-20 14:35:00|29.67|27.47|29.85|27.65|29.99|27.79|29.67|27.47|0
1710945600000|2024-03-20 14:40:00|29.86|27.66|29.92|27.72|29.95|27.75|29.83|27.63|0
1710945900000|2024-03-20 14:45:00|29.95|27.75|29.93|27.73|29.97|27.77|29.81|27.61|0
1710946200000|2024-03-20 14:50:00|29.91|27.71|29.82|27.62|29.91|27.71|29.75|27.55|0
1710946500000|2024-03-20 14:55:00|29.81|27.61|29.81|27.61|29.84|27.64|29.73|27.53|0
1710946800000|2024-03-20 15:00:00|29.79|27.59|29.64|27.44|29.82|27.62|29.64|27.44|0
1710947100000|2024-03-20 15:05:00|29.63|27.43|29.61|27.41|29.66|27.46|29.59|27.39|0
1710947400000|2024-03-20 15:10:00|29.6|27.4|29.52|27.32|29.62|27.42|29.5|27.3|0
1710947700000|2024-03-20 15:15:00|29.5|27.3|29.55|27.35|29.6|27.4|29.48|27.28|0
1710948000000|2024-03-20 15:20:00|29.53|27.33|29.57|27.37|29.62|27.42|29.52|27.32|0
1710948300000|2024-03-20 15:25:00|29.59|27.39|29.55|27.35|29.66|27.46|29.51|27.31|0
1710948600000|2024-03-20 15:30:00|29.53|27.33|29.69|27.49|29.74|27.54|29.48|27.28|0
1710948900000|2024-03-20 15:35:00|29.67|27.47|29.74|27.54|29.8|27.6|29.64|27.44|0
1710949200000|2024-03-20 15:40:00|29.76|27.56|29.8|27.6|29.81|27.61|29.71|27.51|0
1710949500000|2024-03-20 15:45:00|29.81|27.61|29.94|27.74|30.01|27.81|29.81|27.61|0
1710949800000|2024-03-20 15:50:00|29.96|27.76|29.83|27.63|29.97|27.77|29.79|27.59|0
1710950100000|2024-03-20 15:55:00|29.85|27.65|29.77|27.57|29.86|27.66|29.72|27.52|0
1710950400000|2024-03-20 16:00:00|29.81|27.61|29.79|27.59|29.85|27.65|29.76|27.56|0
1710950700000|2024-03-20 16:05:00|29.8|27.6|29.92|27.72|30.04|27.84|29.79|27.59|0
1710951000000|2024-03-20 16:10:00|29.9|27.7|30.02|27.82|30.04|27.84|29.84|27.64|0
1710951300000|2024-03-20 16:15:00|30|27.8|29.93|27.73|30.04|27.84|29.91|27.71|0
1710951600000|2024-03-20 16:20:00|29.91|27.71|29.91|27.71|30|27.8|29.89|27.69|0
1710951900000|2024-03-20 16:25:00|29.89|27.69|29.88|27.68|29.93|27.73|29.79|27.59|0
1710952200000|2024-03-20 16:30:00|29.89|27.69|30.02|27.82|30.15|27.95|29.88|27.68|0
1710952500000|2024-03-20 16:35:00|30|27.8|29.84|27.64|30|27.8|29.8|27.6|0
1710952800000|2024-03-20 16:40:00|29.82|27.62|29.76|27.56|29.82|27.62|29.73|27.53|0
1710953100000|2024-03-20 16:45:00|29.75|27.55|29.73|27.53|29.77|27.57|29.69|27.49|0
1710953400000|2024-03-20 16:50:00|29.75|27.55|29.62|27.42|29.76|27.56|29.62|27.42|0
1710953700000|2024-03-20 16:55:00|29.63|27.43|29.6|27.4|29.65|27.45|29.6|27.4|0
1710954000000|2024-03-20 17:00:00|29.62|27.42|29.74|27.54|29.81|27.61|29.62|27.42|0
1710954300000|2024-03-20 17:05:00|29.72|27.52|29.92|27.72|29.96|27.76|29.72|27.52|0
1710954600000|2024-03-20 17:10:00|29.94|27.74|30.14|27.94|30.17|27.97|29.92|27.72|0
1710954900000|2024-03-20 17:15:00|30.15|27.95|30.04|27.84|30.21|28.01|30.01|27.81|0
1710955200000|2024-03-20 17:20:00|30.01|27.81|30.15|27.95|30.15|27.95|30.01|27.81|0
1710955500000|2024-03-20 17:25:00|30.13|27.93|30.11|27.91|30.13|27.93|30.01|27.81|0
1710955800000|2024-03-20 17:30:00|30.17|27.97|30|27.8|30.17|27.97|29.99|27.79|0
1710956100000|2024-03-20 17:35:00|30.02|27.82|30.24|28.04|30.24|28.04|29.99|27.79|0
1710956400000|2024-03-20 17:40:00|30.22|28.02|30.25|28.05|30.38|28.18|30.22|28.02|0
1710956700000|2024-03-20 17:45:00|30.26|28.06|30.07|27.87|30.35|28.15|30.06|27.86|0
1710957000000|2024-03-20 17:50:00|30.06|27.86|29.95|27.75|30.06|27.86|29.93|27.73|0
1710957300000|2024-03-20 17:55:00|29.96|27.76|30.12|27.92|30.18|27.98|29.96|27.76|0
1710957600000|2024-03-20 18:00:00|30.09|27.89|28.62|26.42|30.09|27.89|28.5|26.31|0
1710957900000|2024-03-20 18:05:00|28.53|26.34|29.2|27|29.23|27.03|28.05|25.9|0
1710958200000|2024-03-20 18:10:00|28.88|26.68|28.91|26.71|29.05|26.85|28.5|26.3|0
1710958500000|2024-03-20 18:15:00|29.05|26.85|29.32|27.12|29.42|27.22|29|26.8|0
1710958800000|2024-03-20 18:20:00|29.3|27.1|29|26.8|29.36|27.16|28.9|26.7|0
1710959100000|2024-03-20 18:25:00|28.98|26.78|28.53|26.33|29.03|26.83|28.51|26.32|0
1710959400000|2024-03-20 18:30:00|28.49|26.3|29.6|27.4|29.6|27.4|28.28|26.1|0
1710959700000|2024-03-20 18:35:00|29.63|27.43|28.61|26.41|29.72|27.52|28.32|26.14|0
1710960000000|2024-03-20 18:40:00|28.49|26.3|28.26|26.08|28.86|26.66|27.94|25.79|0
1710960300000|2024-03-20 18:45:00|28.07|25.91|27.15|25.06|30.49|28.29|27.09|25.01|0
1710960600000|2024-03-20 18:50:00|27.22|25.13|27.68|25.55|27.78|25.64|25.29|23.34|0
1710960900000|2024-03-20 18:55:00|27.66|25.53|27.86|25.71|27.96|25.81|27.42|25.31|0
1710961200000|2024-03-20 19:00:00|27.84|25.7|27.59|25.47|27.85|25.71|27.42|25.31|0
1710961500000|2024-03-20 19:05:00|27.58|25.46|26.71|24.66|27.58|25.46|26.12|24.11|0
1710961800000|2024-03-20 19:10:00|26.75|24.69|27.12|25.03|27.17|25.08|26.55|24.51|0
1710962100000|2024-03-20 19:15:00|27.1|25.02|26.41|24.38|27.15|25.07|26.37|24.35|0
1710962400000|2024-03-20 19:20:00|26.34|24.32|26.46|24.42|26.76|24.7|26.34|24.32|0
1710962700000|2024-03-20 19:25:00|26.47|24.44|26.34|24.31|26.66|24.61|26.26|24.24|0
1710963000000|2024-03-20 19:30:00|26.31|24.28|26.84|24.77|27.3|25.2|25.31|23.36|0
1710963300000|2024-03-20 19:35:00|26.82|24.76|26.99|24.91|27.23|25.13|26.82|24.76|0
1710963600000|2024-03-20 19:40:00|26.97|24.9|27.32|25.22|27.37|25.27|26.94|24.86|0
1710963900000|2024-03-20 19:45:00|27.34|25.24|27.62|25.5|27.62|25.5|27.17|25.08|0
1710964200000|2024-03-20 19:50:00|27.57|25.45|27.36|25.26|27.67|25.54|27.1|25.02|0
1710964500000|2024-03-20 19:55:00|27.21|25.11|26.81|24.75|27.33|25.22|26.73|24.67|0
1710964800000|2024-03-20 20:00:00|26.76|24.7|27.1|25.01|27.65|25.52|26.58|24.53|0
1710965100000|2024-03-20 20:05:00|27.08|25|26.88|24.81|27.13|25.04|26.88|24.81|0
1710965400000|2024-03-20 20:10:00|26.84|24.78|26.79|24.73|26.88|24.81|26.74|24.68|0
1710965700000|2024-03-20 20:15:00|26.77|24.71|26.84|24.78|26.86|24.79|26.76|24.7|0
1710966000000|2024-03-20 20:20:00|26.85|24.79|26.77|24.71|26.87|24.81|26.74|24.68|0
1710966300000|2024-03-20 20:25:00|26.76|24.7|26.8|24.74|26.86|24.79|26.75|24.7|0
1710966600000|2024-03-20 20:30:00|26.79|24.73|26.69|24.63|26.8|24.74|26.6|24.56|0
1710966900000|2024-03-20 20:35:00|26.67|24.62|26.74|24.68|26.74|24.68|26.67|24.62|0
1710967200000|2024-03-20 20:40:00|26.75|24.69|26.72|24.66|26.76|24.7|26.7|24.65|0
1710967500000|2024-03-20 20:45:00|26.75|24.69|26.77|24.71|26.77|24.71|26.72|24.66|0
1710967800000|2024-03-20 20:50:00|26.76|24.7|26.77|24.71|26.77|24.71|26.73|24.68|0
1710968100000|2024-03-20 20:55:00|26.78|24.72|26.72|24.66|26.78|24.72|26.72|24.66|0
1710968400000|2024-03-20 21:00:00|26.73|24.68|26.74|24.68|26.75|24.69|26.71|24.66|0
1710968700000|2024-03-20 21:05:00|26.73|24.69|26.76|24.71|26.78|24.72|26.73|24.68|0
1710969000000|2024-03-20 21:10:00|26.77||26.77||26.77||26.77||0
1710969300000|2024-03-20 21:15:00|26.76|24.7|26.77|24.71|26.77|24.71|26.76|24.7|0
1710969600000|2024-03-20 21:20:00|26.78|24.72|26.85|24.78|26.88|24.81|26.76|24.7|0
1710969900000|2024-03-20 21:25:00|26.83|24.79|26.83|24.77|26.86|24.79|26.79|24.73|0
1710970200000|2024-03-20 21:30:00|26.84|24.78|26.87|24.81|26.87|24.81|26.83|24.77|0
1710970500000|2024-03-20 21:35:00|26.88|24.82|26.9|24.83|26.93|24.86|26.87|24.8|0
1710970800000|2024-03-20 21:40:00|26.92|24.85|26.87|24.8|26.92|24.85|26.87|24.8|0
1710971100000|2024-03-20 21:45:00|26.88|24.81|26.85|24.79|26.9|24.83|26.85|24.79|0
1710971400000|2024-03-20 21:50:00|26.87|24.8|26.84|24.77|26.87|24.8|26.83|24.77|0
1710971700000|2024-03-20 21:55:00|26.85|24.78|26.82|24.76|26.85|24.78|26.8|24.74|0
1710972000000|2024-03-20 22:00:00|26.78|24.72|26.82|24.75|26.85|24.79|26.73|24.68|0
1710972300000|2024-03-20 22:05:00|26.8|24.74|26.8|24.74|26.8|24.74|26.7|24.65|0
1710972600000|2024-03-20 22:10:00|26.82|24.75|26.66|24.61|26.82|24.75|26.55|24.51|0
1710972900000|2024-03-20 22:15:00|26.61|24.57|26.61|24.57|26.66|24.61|26.56|24.52|0
1710973200000|2024-03-20 22:20:00|26.62|24.6|26.7|24.64|26.7|24.64|26.61|24.57|0
1710973500000|2024-03-20 22:25:00|26.69|24.63|26.61|24.56|26.69|24.63|26.61|24.56|0
1710973800000|2024-03-20 22:30:00|26.63|24.58|26.65|24.6|26.66|24.61|26.59|24.55|0
1710974100000|2024-03-20 22:35:00|26.66|24.61|26.64|24.59|26.66|24.61|26.59|24.54|0
1710974400000|2024-03-20 22:40:00|26.63|24.58|26.61|24.56|26.63|24.58|26.59|24.55|0
1710974700000|2024-03-20 22:45:00|26.59|24.55|26.56|24.51|26.59|24.55|26.55|24.51|0
1710975000000|2024-03-20 22:50:00|26.54|24.5|26.47|24.44|26.54|24.5|26.46|24.42|0
1710975300000|2024-03-20 22:55:00|26.46|24.43|26.47|24.44|26.51|24.47|26.46|24.42|0
1710975600000|2024-03-20 23:00:00|26.49|24.45|26.45|24.41|26.51|24.47|26.45|24.41|0
1710975900000|2024-03-20 23:05:00|26.44|24.4|26.32|24.3|26.5|24.46|26.32|24.3|0
1710976200000|2024-03-20 23:10:00|26.34|24.31|26.29|24.26|26.34|24.31|26.24|24.22|0
1710976500000|2024-03-20 23:15:00|26.3|24.27|26.25|24.23|26.3|24.28|26.22|24.2|0
1710976800000|2024-03-20 23:20:00|26.24|24.22|26.17|24.16|26.24|24.22|26.14|24.13|0
1710977100000|2024-03-20 23:25:00|26.15|24.14|26.2|24.19|26.22|24.2|26.12|24.11|0
1710977400000|2024-03-20 23:30:00|26.19|24.18|26.22|24.2|26.23|24.22|26.17|24.16|0
1710977700000|2024-03-20 23:35:00|26.23|24.22|26.2|24.18|26.25|24.23|26.18|24.17|0
1710978000000|2024-03-20 23:40:00|26.19|24.17|26.17|24.15|26.23|24.21|26.15|24.14|0
1710978300000|2024-03-20 23:45:00|26.2|24.18|26.26|24.24|26.28|24.26|26.18|24.17|0
1710978600000|2024-03-20 23:50:00|26.28|24.26|26.28|24.26|26.29|24.27|26.23|24.21|0
1710978900000|2024-03-20 23:55:00|26.26|24.24|26.23|24.21|26.29|24.27|26.22|24.2|0
1710979200000|2024-03-21 00:00:00|26.24|24.23|26.31|24.29|26.36|24.33|26.24|24.23|0
1710979500000|2024-03-21 00:05:00|26.29|24.27|26.34|24.32|26.34|24.32|26.26|24.24|0
1710979800000|2024-03-21 00:10:00|26.32|24.31|26.34|24.31|26.37|24.34|26.32|24.3|0
1710980100000|2024-03-21 00:15:00|26.32|24.3|26.37|24.34|26.39|24.36|26.32|24.3|0
1710980400000|2024-03-21 00:20:00|26.36|24.33|26.31|24.28|26.36|24.33|26.31|24.28|0
1710980700000|2024-03-21 00:25:00|26.32|24.3|26.35|24.33|26.37|24.34|26.3|24.28|0
1710981000000|2024-03-21 00:30:00|26.37|24.34|26.39|24.36|26.39|24.36|26.34|24.31|0
1710981300000|2024-03-21 00:35:00|26.38|24.35|26.9|24.83|26.91|24.84|26.37|24.34|0
1710981600000|2024-03-21 00:40:00|26.91|24.84|26.9|24.83|26.91|24.84|26.88|24.81|0
1710981900000|2024-03-21 00:45:00|26.88|24.81|26.89|24.83|26.91|24.84|26.88|24.81|0
1710982200000|2024-03-21 00:50:00|26.88|24.81|26.89|24.82|26.91|24.84|26.84|24.78|0
1710982500000|2024-03-21 00:55:00|26.88|24.81|26.88|24.81|26.91|24.84|26.86|24.79|0
1710982800000|2024-03-21 01:00:00|26.89|24.82|26.89|24.82|26.91|24.84|26.87|24.81|0
1710983100000|2024-03-21 01:05:00|26.91|24.84|26.84|24.78|26.91|24.84|26.84|24.78|0
1710983400000|2024-03-21 01:10:00|26.86|24.79|26.77|24.71|26.86|24.79|26.76|24.7|0
1710983700000|2024-03-21 01:15:00|26.76|24.7|26.75|24.7|26.79|24.73|26.71|24.65|0
1710984000000|2024-03-21 01:20:00|26.77|24.71|26.84|24.77|26.85|24.79|26.75|24.7|0
1710984300000|2024-03-21 01:25:00|26.83|24.76|26.84|24.77|26.85|24.79|26.82|24.76|0
1710984600000|2024-03-21 01:30:00|26.82|24.78|26.87|24.8|26.88|24.82|26.82|24.76|0
1710984900000|2024-03-21 01:35:00|26.88|24.82|26.88|24.82|26.9|24.83|26.87|24.8|0
1710985200000|2024-03-21 01:40:00|26.89|24.83|26.92|24.85|26.94|24.87|26.89|24.83|0
1710985500000|2024-03-21 01:45:00|26.93|24.86|26.85|24.78|26.93|24.86|26.83|24.77|0
1710985800000|2024-03-21 01:50:00|26.83|24.77|26.88|24.81|26.88|24.81|26.83|24.77|0
1710986100000|2024-03-21 01:55:00|26.9|24.83|26.81|24.75|26.9|24.83|26.81|24.75|0
1710986400000|2024-03-21 02:00:00|26.83|24.77|26.79|24.73|26.83|24.77|26.78|24.72|0
1710986700000|2024-03-21 02:05:00|26.8|24.74|26.81|24.75|26.83|24.76|26.78|24.72|0
1710987000000|2024-03-21 02:10:00|26.82|24.76|26.74|24.69|26.82|24.76|26.74|24.69|0
1710987300000|2024-03-21 02:15:00|26.73|24.68|26.71|24.65|26.75|24.69|26.71|24.65|0
1710987600000|2024-03-21 02:20:00|26.72|24.66|26.67|24.62|26.72|24.66|26.66|24.61|0
1710987900000|2024-03-21 02:25:00|26.69|24.64|26.66|24.61|26.69|24.64|26.66|24.61|0
1710988200000|2024-03-21 02:30:00|26.64|24.59|26.56|24.51|26.64|24.59|26.52|24.48|0
1710988500000|2024-03-21 02:35:00|26.57|24.52|26.55|24.51|26.57|24.53|26.54|24.5|0
1710988800000|2024-03-21 02:40:00|26.54|24.5|26.55|24.51|26.57|24.53|26.54|24.5|0
1710989100000|2024-03-21 02:45:00|26.57|24.53|26.57|24.53|26.62|24.57|26.57|24.53|0
1710989400000|2024-03-21 02:50:00|26.55|24.51|26.53|24.49|26.57|24.53|26.5|24.46|0
1710989700000|2024-03-21 02:55:00|26.52|24.48|26.55|24.51|26.56|24.52|26.52|24.48|0
1710990000000|2024-03-21 03:00:00|26.53|24.49|26.53|24.49|26.55|24.51|26.52|24.48|0
1710990300000|2024-03-21 03:05:00|26.55|24.51|26.47|24.43|26.55|24.51|26.47|24.43|0
1710990600000|2024-03-21 03:10:00|26.45|24.41|26.46|24.43|26.47|24.43|26.42|24.38|0
1710990900000|2024-03-21 03:15:00|26.45|24.42|26.48|24.44|26.5|24.46|26.45|24.41|0
1710991200000|2024-03-21 03:20:00|26.46|24.43|26.45|24.41|26.46|24.43|26.41|24.38|0
1710991500000|2024-03-21 03:25:00|26.46|24.43|26.46|24.43|26.48|24.44|26.45|24.41|0
1710991800000|2024-03-21 03:30:00|26.48|24.44|26.4|24.37|26.48|24.44|26.4|24.37|0
1710992100000|2024-03-21 03:35:00|26.41|24.38|26.46|24.42|26.46|24.42|26.39|24.36|0
1710992400000|2024-03-21 03:40:00|26.48|24.44|26.47|24.44|26.49|24.45|26.47|24.43|0
1710992700000|2024-03-21 03:45:00|26.46|24.43|26.46|24.42|26.47|24.44|26.44|24.41|0
1710993000000|2024-03-21 03:50:00|26.44|24.41|26.44|24.41|26.47|24.44|26.44|24.41|0
1710993300000|2024-03-21 03:55:00|26.43|24.4|26.41|24.37|26.44|24.41|26.39|24.36|0
1710993600000|2024-03-21 04:00:00|26.42|24.39|26.42|24.39|26.44|24.4|26.39|24.36|0
1710993900000|2024-03-21 04:05:00|26.43|24.4|26.44|24.4|26.44|24.4|26.4|24.37|0
1710994200000|2024-03-21 04:10:00|26.42|24.39|26.39|24.36|26.44|24.4|26.37|24.34|0
1710994500000|2024-03-21 04:15:00|26.4|24.37|26.37|24.34|26.4|24.37|26.37|24.34|0
1710994800000|2024-03-21 04:20:00|26.35|24.32|26.38|24.35|26.38|24.35|26.35|24.32|0
1710995100000|2024-03-21 04:25:00|26.37|24.34|26.35|24.32|26.38|24.35|26.35|24.32|0
1710995400000|2024-03-21 04:30:00|26.37|24.34|26.28|24.26|26.37|24.34|26.27|24.25|0
1710995700000|2024-03-21 04:35:00|26.3|24.28|26.33|24.31|26.33|24.31|26.27|24.25|0
1710996000000|2024-03-21 04:40:00|26.35|24.32|26.33|24.3|26.35|24.32|26.31|24.29|0
1710996300000|2024-03-21 04:45:00|26.31|24.29|26.28|24.26|26.33|24.3|26.26|24.24|0
1710996600000|2024-03-21 04:50:00|26.27|24.25|26.29|24.27|26.31|24.29|26.26|24.24|0
1710996900000|2024-03-21 04:55:00|26.28|24.26|26.26|24.24|26.31|24.29|26.26|24.24|0
1710997200000|2024-03-21 05:00:00|26.28|24.26|26.33|24.3|26.33|24.3|26.24|24.23|0
1710997500000|2024-03-21 05:05:00|26.31|24.29|26.26|24.24|26.31|24.29|26.24|24.22|0
1710997800000|2024-03-21 05:10:00|26.28|24.25|26.26|24.24|26.29|24.27|26.26|24.24|0
1710998100000|2024-03-21 05:15:00|26.27|24.25|26.27|24.25|26.28|24.26|26.24|24.22|0
1710998400000|2024-03-21 05:20:00|26.29|24.27|26.27|24.25|26.29|24.27|26.26|24.24|0
1710998700000|2024-03-21 05:25:00|26.29|24.27|26.29|24.27|26.3|24.28|26.26|24.24|0
1710999000000|2024-03-21 05:30:00|26.3|24.28|26.25|24.23|26.32|24.3|26.24|24.22|0
1710999300000|2024-03-21 05:35:00|26.24|24.22|26.22|24.2|26.25|24.23|26.2|24.19|0
1710999600000|2024-03-21 05:40:00|26.23|24.21|26.24|24.22|26.25|24.23|26.22|24.2|0
1710999900000|2024-03-21 05:45:00|26.25|24.23|26.23|24.22|26.25|24.23|26.22|24.2|0
1711000200000|2024-03-21 05:50:00|26.22|24.2|26.22|24.2|26.23|24.22|26.2|24.19|0
1711000500000|2024-03-21 05:55:00|26.23|24.21|26.22|24.2|26.23|24.21|26.17|24.15|0
1711000800000|2024-03-21 06:00:00|26.2|24.18|26.26|24.24|26.26|24.24|26.18|24.17|0
1711001100000|2024-03-21 06:05:00|26.28|24.26|26.18|24.17|26.28|24.26|26.18|24.17|0
1711001400000|2024-03-21 06:10:00|26.2|24.18|26.16|24.15|26.2|24.18|26.16|24.14|0
1711001700000|2024-03-21 06:15:00|26.17|24.16|26.16|24.15|26.18|24.17|26.16|24.15|0
1711002000000|2024-03-21 06:20:00|26.15|24.13|26.18|24.16|26.18|24.16|26.15|24.13|0
1711002300000|2024-03-21 06:25:00|26.17|24.13|26.14|24.13|26.18|24.15|26.14|24.13|0
1711002600000|2024-03-21 06:30:00|26.16|24.15|26.18|24.16|26.19|24.18|26.14|24.13|0
1711002900000|2024-03-21 06:35:00|26.17|24.15|26.17|24.16|26.19|24.18|26.14|24.13|0
1711003200000|2024-03-21 06:40:00|26.16|24.15|26.21|24.19|26.21|24.19|26.14|24.13|0
1711003500000|2024-03-21 06:45:00|26.19|24.18|26.19|24.17|26.23|24.21|26.19|24.17|0
1711003800000|2024-03-21 06:50:00|26.2|24.19|26.17|24.16|26.25|24.23|26.17|24.16|0
1711004100000|2024-03-21 06:55:00|26.19|24.17|26.12|24.11|26.19|24.17|26.12|24.11|0
1711004400000|2024-03-21 07:00:00|26.14|24.13|26.08|24.07|26.17|24.16|26.05|24.05|0
1711004700000|2024-03-21 07:05:00|26.07|24.08|26.09|24.08|26.12|24.11|26.07|24.06|0
1711005000000|2024-03-21 07:10:00|26.1|24.09|26.17|24.15|26.18|24.17|26.09|24.08|0
1711005300000|2024-03-21 07:15:00|26.15|24.14|26.1|24.09|26.17|24.15|26.07|24.06|0
1711005600000|2024-03-21 07:20:00|26.08|24.08|25.99|23.99|26.08|24.08|25.97|23.97|0
1711005900000|2024-03-21 07:25:00|26|24|26.02|24.02|26.03|24.03|25.99|23.99|0
1711006200000|2024-03-21 07:30:00|26|24|26.05|24.04|26.07|24.06|26|24|0
1711006500000|2024-03-21 07:35:00|26.06|24.06|25.95|23.95|26.06|24.06|25.95|23.95|0
1711006800000|2024-03-21 07:40:00|25.98|23.98|25.87|23.88|25.98|23.98|25.87|23.88|0
1711007100000|2024-03-21 07:45:00|25.88|23.89|25.88|23.89|25.93|23.94|25.87|23.88|0
1711007400000|2024-03-21 07:50:00|25.9|23.91|25.82|23.83|25.9|23.91|25.8|23.82|0
1711007700000|2024-03-21 07:55:00|25.81|23.82|25.77|23.79|25.82|23.84|25.77|23.79|0
1711008000000|2024-03-21 08:00:00|25.78|23.8|25.85|23.86|25.93|23.93|25.78|23.8|0
1711008300000|2024-03-21 08:05:00|25.86|23.87|25.83|23.84|25.98|23.98|25.81|23.83|0
1711008600000|2024-03-21 08:10:00|25.81|23.83|25.78|23.8|25.99|23.99|25.7|23.72|0
1711008900000|2024-03-21 08:15:00|25.75|23.77|25.76|23.78|25.83|23.84|25.7|23.72|0
1711009200000|2024-03-21 08:20:00|25.78|23.8|25.96|23.96|25.96|23.96|25.76|23.78|0
1711009500000|2024-03-21 08:25:00|25.95|23.95|25.89|23.9|25.96|23.96|25.84|23.85|0
1711009800000|2024-03-21 08:30:00|25.88|23.89|25.81|23.82|25.96|23.96|25.8|23.82|0
1711010100000|2024-03-21 08:35:00|25.79|23.81|25.86|23.87|25.87|23.88|25.76|23.78|0
1711010400000|2024-03-21 08:40:00|25.87|23.88|25.95|23.96|26|24|25.85|23.86|0
1711010700000|2024-03-21 08:45:00|25.97|23.97|25.92|23.93|26|24|25.89|23.9|0
1711011000000|2024-03-21 08:50:00|25.9|23.91|25.89|23.89|25.94|23.94|25.84|23.85|0
1711011300000|2024-03-21 08:55:00|25.88|23.88|25.97|23.97|25.98|23.98|25.87|23.88|0
1711011600000|2024-03-21 09:00:00|25.95|23.95|26.87|24.8|26.87|24.8|25.93|23.94|0
1711011900000|2024-03-21 09:05:00|26.88|24.81|26.32|24.3|26.88|24.81|26.19|24.18|0
1711012200000|2024-03-21 09:10:00|26.31|24.28|26.32|24.3|26.34|24.31|26.24|24.22|0
1711012500000|2024-03-21 09:15:00|26.31|24.28|26.27|24.25|26.32|24.3|26.26|24.24|0
1711012800000|2024-03-21 09:20:00|26.26|24.24|26.34|24.31|26.34|24.31|26.19|24.17|0
1711013100000|2024-03-21 09:25:00|26.32|24.3|26.25|24.23|26.37|24.34|26.21|24.2|0
1711013400000|2024-03-21 09:30:00|26.27|24.25|26.33|24.31|26.38|24.35|26.27|24.25|0
1711013700000|2024-03-21 09:35:00|26.35|24.32|26.22|24.2|26.37|24.34|26.2|24.19|0
1711014000000|2024-03-21 09:40:00|26.2|24.19|26.12|24.11|26.23|24.22|26.1|24.09|0
1711014300000|2024-03-21 09:45:00|26.1|24.09|26.17|24.15|26.17|24.15|26.07|24.06|0
1711014600000|2024-03-21 09:50:00|26.18|24.17|26.15|24.14|26.2|24.18|26.12|24.11|0
1711014900000|2024-03-21 09:55:00|26.17|24.15|26.21|24.2|26.23|24.21|26.17|24.15|0
1711015200000|2024-03-21 10:00:00|26.23|24.19|26.29|24.27|26.31|24.29|26.18|24.17|0
1711015500000|2024-03-21 10:05:00|26.3|24.28|26.26|24.24|26.41|24.38|26.26|24.24|0
1711015800000|2024-03-21 10:10:00|26.28|24.26|26.28|24.26|26.31|24.29|26.21|24.19|0
1711016100000|2024-03-21 10:15:00|26.29|24.27|26.26|24.24|26.34|24.32|26.26|24.24|0
1711016400000|2024-03-21 10:20:00|26.28|24.25|26.19|24.18|26.29|24.27|26.18|24.16|0
1711016700000|2024-03-21 10:25:00|26.18|24.16|26.24|24.22|26.26|24.24|26.18|24.16|0
1711017000000|2024-03-21 10:30:00|26.22|24.21|26.21|24.19|26.25|24.23|26.19|24.18|0
1711017300000|2024-03-21 10:35:00|26.22|24.21|26.34|24.31|26.34|24.31|26.21|24.19|0
1711017600000|2024-03-21 10:40:00|26.32|24.3|26.35|24.33|26.4|24.37|26.3|24.28|0
1711017900000|2024-03-21 10:45:00|26.37|24.34|26.33|24.31|26.37|24.34|26.29|24.26|0
1711018200000|2024-03-21 10:50:00|26.32|24.29|26.33|24.31|26.35|24.32|26.3|24.28|0
1711018500000|2024-03-21 10:55:00|26.34|24.32|26.28|24.26|26.35|24.32|26.25|24.23|0
1711018800000|2024-03-21 11:00:00|26.27|24.25|26.23|24.21|26.28|24.26|26.2|24.19|0
1711019100000|2024-03-21 11:05:00|26.25|24.23|26.17|24.15|26.27|24.24|26.17|24.15|0
1711019400000|2024-03-21 11:10:00|26.18|24.16|26.13|24.12|26.18|24.17|26.03|24.03|0
1711019700000|2024-03-21 11:15:00|26.12|24.11|26.11|24.11|26.2|24.18|26.07|24.06|0
1711020000000|2024-03-21 11:20:00|26.1|24.1|26.11|24.11|26.13|24.12|26.02|24.02|0
1711020300000|2024-03-21 11:25:00|26.1|24.09|26.13|24.12|26.15|24.13|26.1|24.09|0
1711020600000|2024-03-21 11:30:00|26.15|24.13|25.98|23.98|26.16|24.15|25.98|23.98|0
1711020900000|2024-03-21 11:35:00|26.01|24.01|25.9|23.91|26.05|24.04|25.88|23.89|0
1711021200000|2024-03-21 11:40:00|25.88|23.89|25.93|23.94|25.95|23.95|25.83|23.85|0
1711021500000|2024-03-21 11:45:00|25.91|23.92|25.9|23.9|25.95|23.95|25.88|23.89|0
1711021800000|2024-03-21 11:50:00|25.93|23.93|25.98|23.98|26.01|24.01|25.93|23.93|0
1711022100000|2024-03-21 11:55:00|25.96|23.96|25.95|23.96|26.03|24.02|25.94|23.95|0
1711022400000|2024-03-21 12:00:00|25.9|23.91|25.72|23.74|25.93|23.93|25.72|23.74|0
1711022700000|2024-03-21 12:05:00|25.73|23.75|25.81|23.83|25.84|23.86|25.68|23.71|0
1711023000000|2024-03-21 12:10:00|25.83|23.84|25.83|23.84|25.89|23.9|25.79|23.81|0
1711023300000|2024-03-21 12:15:00|25.81|23.82|25.7|23.72|25.99|23.99|25.7|23.72|0
1711023600000|2024-03-21 12:20:00|25.72|23.74|25.73|23.75|25.78|23.8|25.68|23.71|0
1711023900000|2024-03-21 12:25:00|25.72|23.74|25.63|23.66|25.73|23.75|25.6|23.63|0
1711024200000|2024-03-21 12:30:00|25.61|23.64|25.69|23.71|25.71|23.74|25.6|23.63|0
1711024500000|2024-03-21 12:35:00|25.68|23.69|25.71|23.73|25.81|23.82|25.67|23.69|0
1711024800000|2024-03-21 12:40:00|25.7|23.72|25.79|23.81|25.82|23.83|25.66|23.69|0
1711025100000|2024-03-21 12:45:00|25.78|23.8|25.69|23.72|25.81|23.82|25.68|23.7|0
1711025400000|2024-03-21 12:50:00|25.71|23.73|25.71|23.73|25.74|23.76|25.65|23.67|0
1711025700000|2024-03-21 12:55:00|25.72|23.74|25.69|23.72|25.73|23.75|25.66|23.69|0
1711026000000|2024-03-21 13:00:00|25.68|23.71|25.71|23.73|25.75|23.77|25.66|23.69|0
1711026300000|2024-03-21 13:05:00|25.69|23.72|25.79|23.8|25.8|23.82|25.67|23.7|0
1711026600000|2024-03-21 13:10:00|25.8|23.82|25.8|23.82|25.84|23.85|25.77|23.79|0
1711026900000|2024-03-21 13:15:00|25.79|23.8|25.69|23.71|25.8|23.82|25.66|23.68|0
1711027200000|2024-03-21 13:20:00|25.67|23.7|25.62|23.65|25.7|23.73|25.62|23.65|0
1711027500000|2024-03-21 13:25:00|25.61|23.64|25.53|23.56|25.62|23.65|25.35|23.4|0
1711027800000|2024-03-21 13:30:00|25.56|23.59|25.77|23.78|25.81|23.83|25.54|23.58|0
1711028100000|2024-03-21 13:35:00|25.75|23.77|25.46|23.5|25.77|23.78|25.44|23.49|0
1711028400000|2024-03-21 13:40:00|25.43|23.47|25.42|23.46|25.49|23.53|25.11|23.18|0
1711028700000|2024-03-21 13:45:00|25.38|23.43|26.37|24.34|26.4|24.37|25.38|23.43|0
1711029000000|2024-03-21 13:50:00|26.39|24.36|26.22|24.2|26.39|24.36|26.19|24.17|0
1711029300000|2024-03-21 13:55:00|26.2|24.19|25.98|23.98|26.29|24.26|25.98|23.98|0
1711029600000|2024-03-21 14:00:00|25.97|23.97|26.04|24.04|26.11|24.1|25.91|23.92|0
1711029900000|2024-03-21 14:05:00|26.06|24.05|25.89|23.9|26.14|24.13|25.81|23.83|0
1711030200000|2024-03-21 14:10:00|25.81|23.83|25.96|23.96|26.02|24.02|25.81|23.83|0
1711030500000|2024-03-21 14:15:00|25.94|23.94|25.81|23.82|25.97|23.97|25.79|23.81|0
1711030800000|2024-03-21 14:20:00|25.79|23.81|25.79|23.81|25.83|23.84|25.6|23.63|0
1711031100000|2024-03-21 14:25:00|25.8|23.82|25.74|23.76|25.8|23.82|25.63|23.66|0
1711031400000|2024-03-21 14:30:00|25.73|23.75|26|24|26.1|24.09|25.71|23.73|0
1711031700000|2024-03-21 14:35:00|25.98|23.99|25.98|23.98|26.05|24.05|25.85|23.87|0
1711032000000|2024-03-21 14:40:00|25.95|23.95|25.66|23.69|26.11|24.1|25.63|23.66|0
1711032300000|2024-03-21 14:45:00|25.68|23.7|25.61|23.64|25.77|23.79|25.59|23.63|0
1711032600000|2024-03-21 14:50:00|25.6|23.63|25.66|23.68|25.75|23.77|25.6|23.63|0
1711032900000|2024-03-21 14:55:00|25.67|23.7|25.87|23.88|25.87|23.88|25.63|23.65|0
1711033200000|2024-03-21 15:00:00|25.83|23.85|25.96|23.96|25.99|23.99|25.69|23.71|0
1711033500000|2024-03-21 15:05:00|26.03|24.02|26.12|24.11|26.21|24.19|25.98|23.98|0
1711033800000|2024-03-21 15:10:00|26.11|24.1|25.96|23.96|26.12|24.11|25.94|23.95|0
1711034100000|2024-03-21 15:15:00|25.94|23.95|26.06|24.05|26.15|24.14|25.88|23.89|0
1711034400000|2024-03-21 15:20:00|26.09|24.08|25.95|23.95|26.1|24.1|25.89|23.9|0
1711034700000|2024-03-21 15:25:00|25.94|23.96|25.96|23.96|26.09|24.08|25.94|23.94|0
1711035000000|2024-03-21 15:30:00|25.94|23.94|25.84|23.85|26.04|24.03|25.8|23.82|0
1711035300000|2024-03-21 15:35:00|25.83|23.84|25.74|23.76|25.83|23.85|25.71|23.73|0
1711035600000|2024-03-21 15:40:00|25.73|23.75|25.76|23.78|25.79|23.81|25.68|23.7|0
1711035900000|2024-03-21 15:45:00|25.78|23.79|25.79|23.81|25.82|23.84|25.71|23.73|0
1711036200000|2024-03-21 15:50:00|25.81|23.82|25.77|23.79|25.81|23.82|25.61|23.64|0
1711036500000|2024-03-21 15:55:00|25.76|23.78|25.71|23.73|25.76|23.78|25.66|23.69|0
1711036800000|2024-03-21 16:00:00|25.72|23.75|25.69|23.71|25.8|23.82|25.68|23.7|0
1711037100000|2024-03-21 16:05:00|25.67|23.7|25.77|23.79|25.79|23.8|25.58|23.61|0
1711037400000|2024-03-21 16:10:00|25.75|23.77|25.64|23.67|25.8|23.82|25.62|23.65|0
1711037700000|2024-03-21 16:15:00|25.61|23.64|25.64|23.67|25.67|23.7|25.56|23.59|0
1711038000000|2024-03-21 16:20:00|25.62|23.65|25.64|23.67|25.69|23.71|25.56|23.59|0
1711038300000|2024-03-21 16:25:00|25.62|23.65|25.56|23.59|25.67|23.7|25.53|23.56|0
1711038600000|2024-03-21 16:30:00|25.54|23.58|25.73|23.75|25.75|23.77|25.48|23.52|0
1711038900000|2024-03-21 16:35:00|25.75|23.77|25.72|23.74|25.85|23.86|25.67|23.69|0
1711039200000|2024-03-21 16:40:00|25.7|23.72|25.84|23.86|25.86|23.87|25.65|23.68|0
1711039500000|2024-03-21 16:45:00|25.86|23.87|25.79|23.81|25.91|23.92|25.78|23.8|0
1711039800000|2024-03-21 16:50:00|25.78|23.8|25.71|23.73|25.79|23.81|25.68|23.71|0
1711040100000|2024-03-21 16:55:00|25.7|23.72|25.71|23.73|25.74|23.76|25.68|23.7|0
1711040400000|2024-03-21 17:00:00|25.73|23.75|25.92|23.93|26.07|24.06|25.73|23.75|0
1711040700000|2024-03-21 17:05:00|25.9|23.91|25.94|23.94|25.98|23.99|25.82|23.84|0
1711041000000|2024-03-21 17:10:00|25.92|23.93|25.79|23.81|25.92|23.93|25.74|23.76|0
1711041300000|2024-03-21 17:15:00|25.81|23.82|25.9|23.91|25.93|23.94|25.79|23.81|0
1711041600000|2024-03-21 17:20:00|25.92|23.92|26.05|24.04|26.06|24.06|25.92|23.92|0
1711041900000|2024-03-21 17:25:00|26.03|24.03|25.95|23.95|26.03|24.03|25.88|23.89|0
1711042200000|2024-03-21 17:30:00|25.98|23.98|26.07|24.06|26.08|24.07|25.95|23.95|0
1711042500000|2024-03-21 17:35:00|26.08|24.07|25.91|23.92|26.08|24.07|25.91|23.92|0
1711042800000|2024-03-21 17:40:00|25.9|23.9|25.86|23.87|25.98|23.98|25.85|23.86|0
1711043100000|2024-03-21 17:45:00|25.85|23.86|26.11|24.1|26.17|24.16|25.85|23.86|0
1711043400000|2024-03-21 17:50:00|26.09|24.08|26.3|24.28|26.32|24.29|26.04|24.04|0
1711043700000|2024-03-21 17:55:00|26.28|24.26|26.3|24.28|26.35|24.32|26.24|24.22|0
1711044000000|2024-03-21 18:00:00|26.35|24.32|26.27|24.25|26.41|24.38|26.23|24.22|0
1711044300000|2024-03-21 18:05:00|26.25|24.23|26.48|24.44|26.48|24.44|26.18|24.17|0
1711044600000|2024-03-21 18:10:00|26.46|24.43|26.38|24.35|26.5|24.46|26.3|24.27|0
1711044900000|2024-03-21 18:15:00|26.4|24.37|26.3|24.27|26.44|24.41|26.26|24.24|0
1711045200000|2024-03-21 18:20:00|26.26|24.24|26.33|24.3|26.34|24.32|26.15|24.14|0
1711045500000|2024-03-21 18:25:00|26.31|24.29|26.16|24.15|26.31|24.29|26.11|24.11|0
1711045800000|2024-03-21 18:30:00|26.18|24.17|26.37|24.35|26.37|24.35|26.16|24.15|0
1711046100000|2024-03-21 18:35:00|26.41|24.38|26.62|24.57|26.72|24.67|26.41|24.38|0
1711046400000|2024-03-21 18:40:00|26.64|24.59|26.54|24.5|26.8|24.74|26.52|24.48|0
1711046700000|2024-03-21 18:45:00|26.55|24.51|26.57|24.53|26.59|24.54|26.4|24.37|0
1711047000000|2024-03-21 18:50:00|26.55|24.51|26.57|24.52|26.57|24.53|26.45|24.42|0
1711047300000|2024-03-21 18:55:00|26.59|24.54|26.63|24.59|26.8|24.74|26.57|24.52|0
1711047600000|2024-03-21 19:00:00|26.62|24.57|26.67|24.61|26.78|24.72|26.6|24.55|0
1711047900000|2024-03-21 19:05:00|26.65|24.6|26.45|24.42|26.65|24.6|26.43|24.4|0
1711048200000|2024-03-21 19:10:00|26.47|24.43|26.5|24.46|26.51|24.48|26.35|24.32|0
1711048500000|2024-03-21 19:15:00|26.48|24.44|26.33|24.31|26.48|24.44|26.3|24.28|0
1711048800000|2024-03-21 19:20:00|26.32|24.29|26.46|24.43|26.55|24.5|26.29|24.27|0
1711049100000|2024-03-21 19:25:00|26.48|24.44|26.33|24.3|26.48|24.44|26.31|24.29|0
1711049400000|2024-03-21 19:30:00|26.31|24.29|26.39|24.36|26.39|24.36|26.1|24.09|0
1711049700000|2024-03-21 19:35:00|26.41|24.38|26.56|24.52|26.61|24.56|26.38|24.35|0
1711050000000|2024-03-21 19:40:00|26.54|24.5|26.28|24.26|26.54|24.5|26.26|24.24|0
1711050300000|2024-03-21 19:45:00|26.29|24.27|26.52|24.48|26.61|24.56|26.26|24.24|0
1711050600000|2024-03-21 19:50:00|26.46|24.42|26.54|24.5|26.59|24.54|26.36|24.33|0
1711050900000|2024-03-21 19:55:00|26.49|24.45|26.09|24.08|26.62|24.57|25.76|23.78|0
1711051200000|2024-03-21 20:00:00|25.96|23.96|25.94|23.95|25.99|23.99|25.83|23.84|0
1711051500000|2024-03-21 20:05:00|25.92|23.93|25.79|23.81|25.94|23.95|25.78|23.79|0
1711051800000|2024-03-21 20:10:00|25.78|23.79|25.71|23.73|25.78|23.79|25.65|23.67|0
1711052100000|2024-03-21 20:15:00|25.73|23.75|25.66|23.69|25.74|23.76|25.64|23.67|0
1711052400000|2024-03-21 20:20:00|25.67|23.7|25.58|23.61|25.68|23.7|25.58|23.61|0
1711052700000|2024-03-21 20:25:00|25.6|23.63|25.66|23.69|25.66|23.69|25.58|23.61|0
1711053000000|2024-03-21 20:30:00|25.64|23.67|25.72|23.74|25.74|23.76|25.64|23.67|0
1711053300000|2024-03-21 20:35:00|25.74|23.76|25.69|23.71|25.74|23.76|25.67|23.7|0
1711053600000|2024-03-21 20:40:00|25.68|23.7|25.69|23.71|25.69|23.71|25.64|23.67|0
1711053900000|2024-03-21 20:45:00|25.68|23.7|25.65|23.68|25.7|23.72|25.65|23.68|0
1711054200000|2024-03-21 20:50:00|25.67|23.7|25.72|23.74|25.72|23.74|25.67|23.7|0
1711054500000|2024-03-21 20:55:00|25.7|23.73|25.66|23.69|25.7|23.73|25.65|23.68|0
1711054800000|2024-03-21 21:00:00|25.68|23.7|25.64|23.66|25.68|23.7|25.64|23.66|0
1711055100000|2024-03-21 21:05:00|25.63|23.65|25.62|23.65|25.63|23.65|25.62|23.65|0
1711055400000|2024-03-21 21:10:00|25.61|23.64|25.62|23.65|25.63|23.66|25.59|23.62|0
1711055700000|2024-03-21 21:15:00|25.63|23.66|25.66|23.68|25.68|23.71|25.63|23.66|0
1711056000000|2024-03-21 21:20:00|25.64|23.69|25.64|23.67|25.64|23.69|25.64|23.67|0
1711056600000|2024-03-21 21:30:00|25.65|23.68|25.65|23.68|25.66|23.69|25.65|23.68|0
1711056900000|2024-03-21 21:35:00|25.66|23.69|25.66|23.68|25.66|23.69|25.66|23.68|0
1711057200000|2024-03-21 21:40:00|25.67|23.69|25.67|23.69|25.69|23.71|25.66|23.68|0
1711057500000|2024-03-21 21:45:00|25.66|23.7|25.67|23.7|25.68|23.7|25.62|23.65|0
1711057800000|2024-03-21 21:50:00|25.68|23.71|25.71|23.73|25.71|23.73|25.67|23.71|0
1711058100000|2024-03-21 21:55:00|25.72|23.74|25.69|23.71|25.75|23.77|25.69|23.71|0
1711058400000|2024-03-21 22:00:00|25.7|23.72|25.66|23.68|25.7|23.72|25.61|23.64|0
1711058700000|2024-03-21 22:05:00|25.65|23.67|25.83|23.84|25.83|23.85|25.65|23.67|0
1711059000000|2024-03-21 22:10:00|25.82|23.85|25.78|23.8|25.82|23.85|25.72|23.74|0
1711059300000|2024-03-21 22:15:00|25.77|23.78|25.78|23.8|25.8|23.81|25.72|23.74|0
1711059600000|2024-03-21 22:20:00|25.79|23.81|25.81|23.83|25.81|23.83|25.78|23.8|0
1711059900000|2024-03-21 22:25:00|25.8|23.82|25.81|23.83|25.81|23.83|25.8|23.81|0
1711060200000|2024-03-21 22:30:00|25.8|23.81|25.65|23.68|25.8|23.81|25.65|23.68|0
1711060500000|2024-03-21 22:35:00|25.68|23.71|25.62|23.65|25.68|23.71|25.62|23.65|0
1711060800000|2024-03-21 22:40:00|25.63|23.66|25.61|23.64|25.65|23.68|25.6|23.63|0
1711061100000|2024-03-21 22:45:00|25.6|23.63|25.57|23.6|25.61|23.64|25.56|23.59|0
1711061400000|2024-03-21 22:50:00|25.56|23.59|25.53|23.57|25.57|23.6|25.52|23.55|0
1711061700000|2024-03-21 22:55:00|25.52|23.56|25.53|23.57|25.53|23.57|25.51|23.55|0
1711062000000|2024-03-21 23:00:00|25.55|23.58|25.55|23.58|25.58|23.61|25.53|23.57|0
1711062300000|2024-03-21 23:05:00|25.56|23.59|25.53|23.57|25.56|23.6|25.51|23.55|0
1711062600000|2024-03-21 23:10:00|25.54|23.58|25.53|23.56|25.58|23.61|25.51|23.55|0
1711062900000|2024-03-21 23:15:00|25.54|23.57|25.61|23.64|25.62|23.65|25.53|23.56|0
1711063200000|2024-03-21 23:20:00|25.59|23.62|25.57|23.61|25.61|23.64|25.54|23.58|0
1711063500000|2024-03-21 23:25:00|25.56|23.59|25.54|23.58|25.56|23.59|25.52|23.56|0
1711063800000|2024-03-21 23:30:00|25.52|23.56|25.51|23.55|25.56|23.59|25.51|23.55|0
1711064100000|2024-03-21 23:35:00|25.49|23.53|25.51|23.55|25.52|23.56|25.47|23.52|0
1711064400000|2024-03-21 23:40:00|25.49|23.54|25.49|23.53|25.52|23.56|25.47|23.51|0
1711064700000|2024-03-21 23:45:00|25.47|23.51|25.47|23.51|25.51|23.54|25.46|23.5|0
1711065000000|2024-03-21 23:50:00|25.49|23.53|25.46|23.5|25.49|23.53|25.44|23.48|0
1711065300000|2024-03-21 23:55:00|25.44|23.48|25.47|23.51|25.47|23.51|25.44|23.48|0
1711065600000|2024-03-22 00:00:00|25.45|23.5|25.43|23.47|25.47|23.51|25.4|23.45|0
1711065900000|2024-03-22 00:05:00|25.44|23.48|25.5|23.54|25.5|23.54|25.4|23.45|0
1711066200000|2024-03-22 00:10:00|25.48|23.52|25.5|23.54|25.52|23.55|25.45|23.49|0
1711066500000|2024-03-22 00:15:00|25.52|23.55|25.48|23.52|25.55|23.58|25.47|23.51|0
1711066800000|2024-03-22 00:20:00|25.5|23.54|25.45|23.49|25.5|23.54|25.43|23.48|0
1711067100000|2024-03-22 00:25:00|25.44|23.48|25.46|23.51|25.48|23.52|25.43|23.48|0
1711067400000|2024-03-22 00:30:00|25.45|23.5|25.5|23.53|25.5|23.53|25.43|23.47|0
1711067700000|2024-03-22 00:35:00|25.49|23.52|25.49|23.53|25.49|23.53|25.45|23.49|0
1711068000000|2024-03-22 00:40:00|25.48|23.52|25.54|23.58|25.56|23.59|25.46|23.5|0
1711068300000|2024-03-22 00:45:00|25.53|23.56|25.56|23.59|25.61|23.64|25.53|23.56|0
1711068600000|2024-03-22 00:50:00|25.55|23.58|25.52|23.56|25.56|23.59|25.52|23.56|0
1711068900000|2024-03-22 00:55:00|25.51|23.54|25.47|23.51|25.51|23.54|25.47|23.51|0
1711069200000|2024-03-22 01:00:00|25.48|23.52|25.52|23.56|25.54|23.57|25.48|23.52|0
1711069500000|2024-03-22 01:05:00|25.53|23.57|25.42|23.47|25.53|23.57|25.42|23.47|0
1711069800000|2024-03-22 01:10:00|25.43|23.46|25.45|23.49|25.46|23.5|25.42|23.46|0
1711070100000|2024-03-22 01:15:00|25.44|23.5|25.47|23.51|25.47|23.51|25.42|23.47|0
1711070400000|2024-03-22 01:20:00|25.46|23.5|25.5|23.54|25.5|23.54|25.46|23.5|0
1711070700000|2024-03-22 01:25:00|25.48|23.52|25.45|23.49|25.5|23.54|25.45|23.49|0
1711071000000|2024-03-22 01:30:00|25.47|23.51|25.4|23.45|25.48|23.52|25.4|23.45|0
1711071300000|2024-03-22 01:35:00|25.42|23.46|25.63|23.66|25.64|23.67|25.42|23.46|0
1711071600000|2024-03-22 01:40:00|25.64|23.67|25.61|23.64|25.67|23.7|25.58|23.61|0
1711071900000|2024-03-22 01:45:00|25.63|23.65|25.67|23.7|25.67|23.7|25.54|23.58|0
1711072200000|2024-03-22 01:50:00|25.69|23.71|25.69|23.71|25.72|23.74|25.64|23.67|0
1711072500000|2024-03-22 01:55:00|25.7|23.73|25.83|23.85|25.85|23.86|25.69|23.71|0
1711072800000|2024-03-22 02:00:00|25.82|23.83|25.8|23.82|25.82|23.83|25.75|23.77|0
1711073100000|2024-03-22 02:05:00|25.81|23.83|25.8|23.81|25.83|23.85|25.77|23.78|0
1711073400000|2024-03-22 02:10:00|25.78|23.8|25.8|23.81|25.8|23.81|25.73|23.75|0
1711073700000|2024-03-22 02:15:00|25.81|23.83|25.8|23.81|25.83|23.84|25.78|23.8|0
1711074000000|2024-03-22 02:20:00|25.81|23.83|25.76|23.78|25.81|23.83|25.74|23.76|0
1711074300000|2024-03-22 02:25:00|25.78|23.8|25.79|23.81|25.8|23.81|25.76|23.78|0
1711074600000|2024-03-22 02:30:00|25.81|23.83|25.88|23.88|25.88|23.88|25.79|23.81|0
1711074900000|2024-03-22 02:35:00|25.89|23.9|26.02|24.02|26.07|24.07|25.88|23.88|0
1711075200000|2024-03-22 02:40:00|26.04|24.03|26.02|24.02|26.12|24.11|26|24|0
1711075500000|2024-03-22 02:45:00|26.09|24.08|26.02|24.02|26.09|24.08|25.97|23.97|0
1711075800000|2024-03-22 02:50:00|26.01|24.01|26.03|24.03|26.04|24.03|25.99|23.99|0
1711076100000|2024-03-22 02:55:00|26.02|24.02|26.08|24.08|26.09|24.08|26.02|24.02|0
1711076400000|2024-03-22 03:00:00|26.07|24.07|26.02|24.01|26.1|24.09|26.02|24.01|0
1711076700000|2024-03-22 03:05:00|26|24|26|24|26.02|24.01|25.98|23.98|0
1711077000000|2024-03-22 03:10:00|25.98|23.98|26.05|24.04|26.05|24.04|25.98|23.98|0
1711077300000|2024-03-22 03:15:00|26.03|24.03|26|24|26.03|24.03|25.95|23.95|0
1711077600000|2024-03-22 03:20:00|25.98|23.98|25.91|23.92|26|24|25.9|23.91|0
1711077900000|2024-03-22 03:25:00|25.92|23.93|25.93|23.93|25.95|23.95|25.86|23.87|0
1711078200000|2024-03-22 03:30:00|25.95|23.95|26.09|24.08|26.09|24.08|25.95|23.95|0
1711078500000|2024-03-22 03:35:00|26.08|24.07|25.94|23.95|26.09|24.08|25.93|23.93|0
1711078800000|2024-03-22 03:40:00|25.93|23.93|25.93|23.93|25.96|23.96|25.91|23.92|0
1711079100000|2024-03-22 03:45:00|25.91|23.92|25.92|23.93|25.93|23.93|25.88|23.89|0
1711079400000|2024-03-22 03:50:00|25.91|23.92|25.91|23.91|25.94|23.95|25.91|23.91|0
1711079700000|2024-03-22 03:55:00|25.89|23.9|25.87|23.88|25.91|23.91|25.87|23.88|0
1711080000000|2024-03-22 04:00:00|25.86|23.87|25.84|23.85|25.86|23.87|25.82|23.84|0
1711080300000|2024-03-22 04:05:00|25.82|23.84|25.77|23.79|25.82|23.84|25.74|23.76|0
1711080600000|2024-03-22 04:10:00|25.74|23.76|25.68|23.7|25.76|23.78|25.68|23.7|0
1711080900000|2024-03-22 04:15:00|25.66|23.69|25.72|23.74|25.72|23.74|25.65|23.68|0
1711081200000|2024-03-22 04:20:00|25.74|23.76|25.69|23.71|25.74|23.76|25.67|23.7|0
1711081500000|2024-03-22 04:25:00|25.71|23.73|25.72|23.74|25.72|23.74|25.69|23.71|0
1711081800000|2024-03-22 04:30:00|25.7|23.73|25.64|23.67|25.7|23.73|25.64|23.67|0
1711082100000|2024-03-22 04:35:00|25.65|23.68|25.65|23.68|25.67|23.7|25.65|23.68|0
1711082400000|2024-03-22 04:40:00|25.67|23.7|25.67|23.69|25.7|23.73|25.65|23.68|0
1711082700000|2024-03-22 04:45:00|25.68|23.7|25.7|23.72|25.71|23.73|25.64|23.67|0
1711083000000|2024-03-22 04:50:00|25.68|23.71|25.67|23.69|25.7|23.72|25.65|23.68|0
1711083300000|2024-03-22 04:55:00|25.68|23.71|25.68|23.71|25.7|23.72|25.65|23.68|0
1711083600000|2024-03-22 05:00:00|25.69|23.72|25.66|23.68|25.7|23.72|25.65|23.68|0
1711083900000|2024-03-22 05:05:00|25.65|23.66|25.66|23.69|25.68|23.7|25.63|23.66|0
1711084200000|2024-03-22 05:10:00|25.65|23.68|25.63|23.66|25.66|23.69|25.63|23.66|0
1711084500000|2024-03-22 05:15:00|25.65|23.67|25.6|23.63|25.65|23.67|25.57|23.6|0
1711084800000|2024-03-22 05:20:00|25.61|23.64|25.68|23.7|25.71|23.73|25.61|23.64|0
1711085100000|2024-03-22 05:25:00|25.66|23.69|25.64|23.67|25.68|23.7|25.63|23.66|0
1711085400000|2024-03-22 05:30:00|25.66|23.69|25.63|23.66|25.69|23.72|25.63|23.66|0
1711085700000|2024-03-22 05:35:00|25.64|23.67|25.63|23.65|25.67|23.7|25.61|23.64|0
1711086000000|2024-03-22 05:40:00|25.61|23.64|25.62|23.65|25.64|23.67|25.59|23.62|0
1711086300000|2024-03-22 05:45:00|25.64|23.67|25.59|23.62|25.64|23.67|25.59|23.62|0
1711086600000|2024-03-22 05:50:00|25.61|23.64|25.63|23.66|25.63|23.66|25.59|23.62|0
1711086900000|2024-03-22 05:55:00|25.64|23.67|25.65|23.68|25.67|23.7|25.62|23.65|0
1711087200000|2024-03-22 06:00:00|25.64|23.67|25.65|23.68|25.67|23.7|25.62|23.65|0
1711087500000|2024-03-22 06:05:00|25.64|23.67|25.65|23.68|25.65|23.68|25.6|23.63|0
1711087800000|2024-03-22 06:10:00|25.64|23.66|25.55|23.59|25.64|23.66|25.52|23.56|0
1711088100000|2024-03-22 06:15:00|25.57|23.58|25.57|23.6|25.58|23.62|25.54|23.58|0
1711088400000|2024-03-22 06:20:00|25.58|23.61|25.58|23.62|25.62|23.65|25.58|23.61|0
1711088700000|2024-03-22 06:25:00|25.6|23.63|25.64|23.67|25.65|23.67|25.55|23.59|0
1711089000000|2024-03-22 06:30:00|25.63|23.66|25.73|23.75|25.73|23.75|25.63|23.66|0
1711089300000|2024-03-22 06:35:00|25.7|23.73|25.71|23.73|25.73|23.75|25.69|23.71|0
1711089600000|2024-03-22 06:40:00|25.7|23.72|25.73|23.75|25.73|23.75|25.68|23.7|0
1711089900000|2024-03-22 06:45:00|25.74|23.76|25.68|23.7|25.74|23.76|25.68|23.7|0
1711090200000|2024-03-22 06:50:00|25.69|23.72|25.72|23.74|25.76|23.78|25.69|23.72|0
1711090500000|2024-03-22 06:55:00|25.71|23.73|25.71|23.73|25.72|23.74|25.66|23.68|0
1711090800000|2024-03-22 07:00:00|25.69|23.74|25.82|23.83|25.87|23.88|25.69|23.71|0
1711091100000|2024-03-22 07:05:00|25.8|23.82|25.85|23.86|25.85|23.86|25.77|23.79|0
1711091400000|2024-03-22 07:10:00|25.83|23.85|25.88|23.89|25.93|23.94|25.83|23.85|0
1711091700000|2024-03-22 07:15:00|25.9|23.91|25.84|23.85|25.94|23.94|25.83|23.84|0
1711092000000|2024-03-22 07:20:00|25.85|23.86|25.94|23.94|25.98|23.98|25.85|23.86|0
1711092300000|2024-03-22 07:25:00|25.93|23.93|26.03|24.02|26.04|24.04|25.93|23.93|0
1711092600000|2024-03-22 07:30:00|26.04|24.04|26.04|24.04|26.08|24.07|26.03|24.02|0
1711092900000|2024-03-22 07:35:00|26.05|24.05|26.07|24.07|26.16|24.14|26.05|24.05|0
1711093200000|2024-03-22 07:40:00|26.08|24.08|25.99|23.99|26.09|24.08|25.96|23.96|0
1711093500000|2024-03-22 07:45:00|25.97|23.98|25.63|23.66|25.97|23.98|25.23|23.29|0
1711093800000|2024-03-22 07:50:00|25.59|23.63|25.67|23.7|25.69|23.71|25.56|23.6|0
1711094100000|2024-03-22 07:55:00|25.69|23.71|25.61|23.64|25.7|23.72|25.58|23.61|0
1711094400000|2024-03-22 08:00:00|25.56|23.59|25.56|23.59|25.59|23.62|25.51|23.55|0
1711094700000|2024-03-22 08:05:00|25.54|23.58|25.62|23.65|25.62|23.65|25.51|23.55|0
1711095000000|2024-03-22 08:10:00|25.65|23.67|25.43|23.47|25.7|23.73|25.43|23.47|0
1711095300000|2024-03-22 08:15:00|25.44|23.49|25.44|23.49|25.57|23.61|25.38|23.43|0
1711095600000|2024-03-22 08:20:00|25.43|23.48|25.38|23.43|25.48|23.52|25.31|23.37|0
1711095900000|2024-03-22 08:25:00|25.37|23.42|25.44|23.48|25.44|23.48|25.34|23.4|0
1711096200000|2024-03-22 08:30:00|25.42|23.47|25.3|23.35|25.42|23.47|25.24|23.3|0
1711096500000|2024-03-22 08:35:00|25.28|23.33|25.28|23.33|25.39|23.44|25.25|23.3|0
1711096800000|2024-03-22 08:40:00|25.29|23.35|25.2|23.26|25.29|23.35|25.18|23.24|0
1711097100000|2024-03-22 08:45:00|25.17|23.23|25.21|23.27|25.24|23.3|25.15|23.21|0
1711097400000|2024-03-22 08:50:00|25.2|23.26|25.24|23.3|25.32|23.38|25.2|23.26|0
1711097700000|2024-03-22 08:55:00|25.26|23.32|25.21|23.27|25.31|23.36|25.15|23.21|0
1711098000000|2024-03-22 09:00:00|25.19|23.26|25.2|23.26|25.24|23.3|25.15|23.21|0
1711098300000|2024-03-22 09:05:00|25.19|23.25|25.16|23.22|25.21|23.27|25.05|23.12|0
1711098600000|2024-03-22 09:10:00|25.18|23.24|25.08|23.15|25.18|23.24|25.05|23.12|0
1711098900000|2024-03-22 09:15:00|25.06|23.14|25.16|23.22|25.16|23.22|25.05|23.12|0
1711099200000|2024-03-22 09:20:00|25.17|23.24|25.24|23.3|25.24|23.3|25.14|23.21|0
1711099500000|2024-03-22 09:25:00|25.25|23.31|25.24|23.3|25.3|23.35|25.23|23.29|0
1711099800000|2024-03-22 09:30:00|25.25|23.31|25.23|23.29|25.25|23.31|25.17|23.23|0
1711100100000|2024-03-22 09:35:00|25.25|23.31|25.28|23.34|25.3|23.35|25.23|23.29|0
1711100400000|2024-03-22 09:40:00|25.27|23.32|25.26|23.32|25.27|23.33|25.23|23.29|0
1711100700000|2024-03-22 09:45:00|25.28|23.34|25.3|23.35|25.31|23.36|25.23|23.29|0
1711101000000|2024-03-22 09:50:00|25.29|23.34|25.22|23.28|25.29|23.34|25.21|23.27|0
1711101300000|2024-03-22 09:55:00|25.23|23.29|25.17|23.23|25.23|23.29|25.13|23.2|0
1711101600000|2024-03-22 10:00:00|25.15|23.22|25.13|23.2|25.18|23.24|25.1|23.17|0
1711101900000|2024-03-22 10:05:00|25.12|23.19|25.18|23.24|25.18|23.24|25.12|23.18|0
1711102200000|2024-03-22 10:10:00|25.2|23.26|25.23|23.29|25.23|23.29|25.14|23.21|0
1711102500000|2024-03-22 10:15:00|25.24|23.3|25.19|23.26|25.24|23.3|25.15|23.21|0
1711102800000|2024-03-22 10:20:00|25.18|23.24|25.11|23.18|25.18|23.24|25.08|23.15|0
1711103100000|2024-03-22 10:25:00|25.1|23.17|25.11|23.18|25.14|23.21|25.1|23.17|0
1711103400000|2024-03-22 10:30:00|25.1|23.17|25.14|23.21|25.16|23.22|25.1|23.16|0
1711103700000|2024-03-22 10:35:00|25.13|23.19|25.13|23.19|25.14|23.21|25.08|23.15|0
1711104000000|2024-03-22 10:40:00|25.11|23.18|25.03|23.1|25.11|23.18|25.03|23.1|0
1711104300000|2024-03-22 10:45:00|25.04|23.12|25|23.08|25.08|23.15|24.98|23.06|0
1711104600000|2024-03-22 10:50:00|25.03|23.1|25.14|23.2|25.14|23.2|25.02|23.1|0
1711104900000|2024-03-22 10:55:00|25.17|23.23|25.19|23.25|25.2|23.26|25.15|23.22|0
1711105200000|2024-03-22 11:00:00|25.18|23.24|25.12|23.19|25.19|23.25|25.1|23.17|0
1711105500000|2024-03-22 11:05:00|25.14|23.2|25.09|23.16|25.15|23.22|25.04|23.11|0
1711105800000|2024-03-22 11:10:00|25.07|23.14|25.05|23.13|25.1|23.17|25.02|23.1|0
1711106100000|2024-03-22 11:15:00|25.04|23.12|25.15|23.21|25.15|23.21|25.04|23.11|0
1711106400000|2024-03-22 11:20:00|25.17|23.23|25.34|23.39|25.36|23.41|25.17|23.23|0
1711106700000|2024-03-22 11:25:00|25.32|23.38|25.34|23.39|25.37|23.42|25.31|23.36|0
1711107000000|2024-03-22 11:30:00|25.32|23.38|25.34|23.39|25.34|23.39|25.31|23.36|0
1711107300000|2024-03-22 11:35:00|25.32|23.37|25.47|23.51|25.48|23.52|25.31|23.36|0
1711107600000|2024-03-22 11:40:00|25.48|23.52|25.59|23.63|25.63|23.66|25.48|23.52|0
1711107900000|2024-03-22 11:45:00|25.6|23.64|25.99|23.99|26|24|25.59|23.63|0
1711108200000|2024-03-22 11:50:00|25.97|23.97|25.97|23.97|26.12|24.11|25.95|23.96|0
1711108500000|2024-03-22 11:55:00|25.98|23.99|26.03|24.03|26.12|24.11|25.98|23.98|0
1711108800000|2024-03-22 12:00:00|26.05|24.05|26.13|24.12|26.2|24.18|26|24|0
1711109100000|2024-03-22 12:05:00|26.15|24.14|26.01|24.01|26.18|24.17|25.98|23.98|0
1711109400000|2024-03-22 12:10:00|26|24|25.95|23.95|26.03|24.03|25.87|23.88|0
1711109700000|2024-03-22 12:15:00|25.93|23.94|25.98|23.98|26.16|24.15|25.93|23.94|0
1711110000000|2024-03-22 12:20:00|25.96|23.97|26.11|24.1|26.11|24.1|25.88|23.89|0
1711110300000|2024-03-22 12:25:00|26.09|24.09|26.06|24.05|26.16|24.15|26.03|24.02|0
1711110600000|2024-03-22 12:30:00|26.08|24.07|26.09|24.08|26.17|24.16|26.04|24.04|0
1711110900000|2024-03-22 12:35:00|26.11|24.1|25.97|23.98|26.17|24.16|25.97|23.98|0
1711111200000|2024-03-22 12:40:00|25.99|23.99|25.86|23.87|26.06|24.05|25.84|23.85|0
1711111500000|2024-03-22 12:45:00|25.84|23.85|25.83|23.84|25.93|23.94|25.83|23.84|0
1711111800000|2024-03-22 12:50:00|25.84|23.85|25.81|23.82|25.87|23.88|25.78|23.79|0
1711112100000|2024-03-22 12:55:00|25.8|23.81|25.81|23.82|25.87|23.88|25.79|23.81|0
1711112400000|2024-03-22 13:00:00|25.8|23.81|25.98|23.98|26|24|25.69|23.72|0
1711112700000|2024-03-22 13:05:00|25.97|23.97|26.02|24.01|26.02|24.01|25.87|23.88|0
1711113000000|2024-03-22 13:10:00|26.03|24.02|25.95|23.95|26.03|24.03|25.93|23.94|0
1711113300000|2024-03-22 13:15:00|25.93|23.94|25.93|23.94|25.95|23.95|25.83|23.85|0
1711113600000|2024-03-22 13:20:00|25.91|23.92|26.08|24.07|26.11|24.1|25.9|23.91|0
1711113900000|2024-03-22 13:25:00|26.11|24.1|25.88|23.89|26.11|24.1|25.88|23.89|0
1711114200000|2024-03-22 13:30:00|25.85|23.86|25.96|23.96|26.08|24.07|25.68|23.71|0
1711114500000|2024-03-22 13:35:00|25.94|23.95|25.78|23.8|25.96|23.96|25.75|23.77|0
1711114800000|2024-03-22 13:40:00|25.76|23.78|25.85|23.86|26.09|24.08|25.63|23.66|0
1711115100000|2024-03-22 13:45:00|25.8|23.81|26.01|24.01|26.06|24.05|25.8|23.81|0
1711115400000|2024-03-22 13:50:00|25.99|23.99|25.71|23.74|25.99|23.99|25.65|23.68|0
1711115700000|2024-03-22 13:55:00|25.73|23.75|25.86|23.87|25.88|23.89|25.7|23.72|0
1711116000000|2024-03-22 14:00:00|25.84|23.86|25.57|23.6|25.84|23.86|25.57|23.6|0
1711116300000|2024-03-22 14:05:00|25.53|23.61|25.65|23.67|25.69|23.72|25.5|23.54|0
1711116600000|2024-03-22 14:10:00|25.63|23.66|25.89|23.9|25.89|23.9|25.61|23.64|0
1711116900000|2024-03-22 14:15:00|25.91|23.91|25.75|23.77|25.95|23.96|25.69|23.72|0
1711117200000|2024-03-22 14:20:00|25.76|23.78|25.94|23.94|25.95|23.96|25.71|23.73|0
1711117500000|2024-03-22 14:25:00|25.95|23.96|25.8|23.82|26.07|24.06|25.8|23.82|0
1711117800000|2024-03-22 14:30:00|25.82|23.83|25.97|23.97|26.03|24.03|25.82|23.83|0
1711118100000|2024-03-22 14:35:00|25.95|23.95|25.97|23.97|26.08|24.08|25.93|23.93|0
1711118400000|2024-03-22 14:40:00|25.95|23.95|26.21|24.2|26.21|24.2|25.95|23.95|0
1711118700000|2024-03-22 14:45:00|26.23|24.21|26.11|24.1|26.28|24.26|26.1|24.09|0
1711119000000|2024-03-22 14:50:00|26.13|24.12|26.26|24.24|26.28|24.26|26.13|24.12|0
1711119300000|2024-03-22 14:55:00|26.24|24.22|26.33|24.3|26.34|24.32|26.24|24.22|0
1711119600000|2024-03-22 15:00:00|26.31|24.29|26.04|24.04|26.31|24.29|25.99|23.99|0
1711119900000|2024-03-22 15:05:00|26.06|24.05|26.14|24.13|26.16|24.15|25.98|23.98|0
1711120200000|2024-03-22 15:10:00|26.12|24.11|26.01|24.01|26.12|24.11|25.94|23.95|0
1711120500000|2024-03-22 15:15:00|25.99|23.99|26.07|24.06|26.14|24.13|25.99|23.99|0
1711120800000|2024-03-22 15:20:00|26.06|24.05|25.94|23.94|26.06|24.05|25.91|23.91|0
1711121100000|2024-03-22 15:25:00|25.92|23.93|25.89|23.9|25.99|23.99|25.86|23.87|0
1711121400000|2024-03-22 15:30:00|25.87|23.88|25.82|23.84|25.89|23.9|25.81|23.82|0
1711121700000|2024-03-22 15:35:00|25.83|23.85|26.02|24.02|26.05|24.05|25.79|23.81|0
1711122000000|2024-03-22 15:40:00|26|24|26.03|24.03|26.04|24.03|25.9|23.91|0
1711122300000|2024-03-22 15:45:00|26.05|24.05|26.02|24.02|26.07|24.06|25.92|23.93|0
1711122600000|2024-03-22 15:50:00|26|24|25.73|23.76|26|24|25.64|23.67|0
1711122900000|2024-03-22 15:55:00|25.72|23.74|25.64|23.66|25.78|23.8|25.62|23.65|0
1711123200000|2024-03-22 16:00:00|25.63|23.65|25.75|23.77|25.77|23.78|25.57|23.6|0
1711123500000|2024-03-22 16:05:00|25.73|23.75|25.75|23.77|25.8|23.81|25.67|23.69|0
1711123800000|2024-03-22 16:10:00|25.73|23.75|25.78|23.8|25.83|23.84|25.65|23.68|0
1711124100000|2024-03-22 16:15:00|25.8|23.81|25.78|23.8|25.94|23.95|25.78|23.8|0
1711124400000|2024-03-22 16:20:00|25.8|23.81|25.79|23.81|25.86|23.87|25.73|23.75|0
1711124700000|2024-03-22 16:25:00|25.81|23.83|25.78|23.79|25.88|23.89|25.74|23.76|0
1711125000000|2024-03-22 16:30:00|25.76|23.78|25.99|23.99|26.01|24.01|25.75|23.77|0
1711125300000|2024-03-22 16:35:00|26.01|24.01|25.92|23.93|26.07|24.07|25.91|23.92|0
1711125600000|2024-03-22 16:40:00|25.91|23.91|25.74|23.76|25.91|23.91|25.73|23.75|0
1711125900000|2024-03-22 16:45:00|25.75|23.77|25.67|23.7|25.75|23.77|25.64|23.67|0
1711126200000|2024-03-22 16:50:00|25.66|23.68|25.56|23.59|25.67|23.7|25.51|23.55|0
1711126500000|2024-03-22 16:55:00|25.54|23.58|25.53|23.56|25.64|23.67|25.53|23.56|0
1711126800000|2024-03-22 17:00:00|25.51|23.55|25.49|23.53|25.56|23.59|25.49|23.53|0
1711127100000|2024-03-22 17:05:00|25.48|23.52|25.44|23.49|25.49|23.53|25.41|23.46|0
1711127400000|2024-03-22 17:10:00|25.45|23.5|25.39|23.44|25.54|23.58|25.38|23.43|0
1711127700000|2024-03-22 17:15:00|25.4|23.45|25.38|23.42|25.43|23.47|25.28|23.33|0
1711128000000|2024-03-22 17:20:00|25.39|23.44|25.43|23.48|25.49|23.53|25.39|23.44|0
1711128300000|2024-03-22 17:25:00|25.44|23.5|25.37|23.41|25.46|23.5|25.36|23.41|0
1711128600000|2024-03-22 17:30:00|25.36|23.42|25.32|23.38|25.37|23.42|25.24|23.3|0
1711128900000|2024-03-22 17:35:00|25.31|23.36|25.42|23.46|25.44|23.48|25.31|23.36|0
1711129200000|2024-03-22 17:40:00|25.39|23.44|25.34|23.39|25.45|23.49|25.32|23.37|0
1711129500000|2024-03-22 17:45:00|25.32|23.37|25.24|23.3|25.32|23.37|25.16|23.23|0
1711129800000|2024-03-22 17:50:00|25.22|23.28|25.11|23.18|25.22|23.28|25.05|23.12|0
1711130100000|2024-03-22 17:55:00|25.1|23.17|25.05|23.12|25.13|23.19|25.03|23.11|0
1711130400000|2024-03-22 18:00:00|25.08|23.15|25.05|23.12|25.14|23.21|25.01|23.09|0
1711130700000|2024-03-22 18:05:00|25.03|23.1|25.17|23.24|25.19|23.25|25.03|23.1|0
1711131000000|2024-03-22 18:10:00|25.16|23.22|25.17|23.24|25.17|23.24|25.11|23.18|0
1711131300000|2024-03-22 18:15:00|25.19|23.25|25.27|23.32|25.28|23.34|25.17|23.23|0
1711131600000|2024-03-22 18:20:00|25.25|23.31|25.27|23.32|25.41|23.46|25.23|23.29|0
1711131900000|2024-03-22 18:25:00|25.25|23.33|25.06|23.13|25.27|23.33|25.02|23.1|0
1711132200000|2024-03-22 18:30:00|25.07|23.14|25.15|23.22|25.25|23.31|25.06|23.13|0
1711132500000|2024-03-22 18:35:00|25.17|23.23|25.15|23.22|25.18|23.25|25.09|23.16|0
1711132800000|2024-03-22 18:40:00|25.17|23.23|25.28|23.33|25.31|23.36|25.17|23.23|0
1711133100000|2024-03-22 18:45:00|25.27|23.32|25.35|23.4|25.37|23.42|25.24|23.3|0
1711133400000|2024-03-22 18:50:00|25.37|23.41|25.37|23.42|25.41|23.45|25.29|23.35|0
1711133700000|2024-03-22 18:55:00|25.36|23.41|25.27|23.33|25.37|23.42|25.21|23.27|0
1711134000000|2024-03-22 19:00:00|25.29|23.35|25.37|23.42|25.39|23.43|25.26|23.32|0
1711134300000|2024-03-22 19:05:00|25.35|23.4|25.32|23.37|25.45|23.49|25.31|23.36|0
1711134600000|2024-03-22 19:10:00|25.34|23.39|25.73|23.75|25.86|23.87|25.3|23.36|0
1711134900000|2024-03-22 19:15:00|25.71|23.73|25.79|23.81|25.94|23.94|25.68|23.7|0
1711135200000|2024-03-22 19:20:00|25.77|23.79|25.74|23.76|25.86|23.87|25.71|23.73|0
1711135500000|2024-03-22 19:25:00|25.72|23.74|25.58|23.61|25.72|23.74|25.54|23.58|0
1711135800000|2024-03-22 19:30:00|25.57|23.6|25.67|23.7|25.75|23.77|25.56|23.59|0
1711136100000|2024-03-22 19:35:00|25.64|23.67|25.51|23.55|25.64|23.67|25.49|23.53|0
1711136400000|2024-03-22 19:40:00|25.49|23.53|25.39|23.44|25.56|23.59|25.36|23.41|0
1711136700000|2024-03-22 19:45:00|25.41|23.46|25.37|23.42|25.48|23.52|25.34|23.4|0
1711137000000|2024-03-22 19:50:00|25.34|23.4|25.33|23.38|25.39|23.44|25.18|23.25|0
1711137300000|2024-03-22 19:55:00|25.34|23.39|25.9|23.9|25.9|23.9|25.28|23.33|0
1711137600000|2024-03-22 20:00:00|25.86|23.87|25.96|23.96|26|24|25.8|23.81|0
1711137900000|2024-03-22 20:05:00|25.98|23.98|26.06|24.06|26.08|24.07|25.94|23.95|0
1711138200000|2024-03-22 20:10:00|26.04|24.04|26.04|24.04|26.08|24.07|26.03|24.02|0
1711326900000|2024-03-25 00:35:00|27.12|25.03|27.13|25.05|27.15|25.06|27.1|25.02|0
1711327200000|2024-03-25 00:40:00|27.12|25.04|27.15|25.06|27.17|25.08|27.12|25.03|0
1711327500000|2024-03-25 00:45:00|27.17|25.08|27.15|25.06|27.18|25.09|27.13|25.05|0
1711327800000|2024-03-25 00:50:00|27.13|25.05|27.17|25.08|27.17|25.08|27.1|25.01|0
1711328100000|2024-03-25 00:55:00|27.15|25.06|27.2|25.11|27.22|25.12|27.13|25.04|0
1711328400000|2024-03-25 01:00:00|27.22|25.12|27.23|25.14|27.25|25.15|27.16|25.07|0
1711328700000|2024-03-25 01:05:00|27.21|25.12|27.18|25.09|27.25|25.15|27.16|25.07|0
1711329000000|2024-03-25 01:10:00|27.2|25.1|27.25|25.15|27.26|25.17|27.18|25.09|0
1711329300000|2024-03-25 01:15:00|27.26|25.17|27.17|25.08|27.28|25.18|27.14|25.06|0
1711329600000|2024-03-25 01:20:00|27.16|25.07|27.09|25.01|27.16|25.07|27.07|24.99|0
1711329900000|2024-03-25 01:25:00|27.11|25.02|27.09|25.01|27.16|25.07|27.09|25.01|0
1711330200000|2024-03-25 01:30:00|27.07|24.99|27.12|25.04|27.12|25.04|27.07|24.99|0
1711330500000|2024-03-25 01:35:00|27.11|25.02|26.99|24.91|27.12|25.04|26.99|24.91|0
1711330800000|2024-03-25 01:40:00|27|24.93|27.05|24.97|27.05|24.97|26.97|24.89|0
1711331100000|2024-03-25 01:45:00|27.04|24.96|27.09|25|27.09|25|27.02|24.94|0
1711331400000|2024-03-25 01:50:00|27.1|25.02|27.08|25|27.12|25.03|27.07|24.99|0
1711331700000|2024-03-25 01:55:00|27.1|25.02|27.08|25|27.13|25.05|27.08|25|0
1711332000000|2024-03-25 02:00:00|27.1|25.02|27.13|25.05|27.15|25.06|27.1|25.02|0
1711332300000|2024-03-25 02:05:00|27.15|25.06|27.13|25.04|27.17|25.08|27.13|25.04|0
1711332600000|2024-03-25 02:10:00|27.15|25.06|27.15|25.06|27.22|25.12|27.15|25.06|0
1711332900000|2024-03-25 02:15:00|27.16|25.08|27.37|25.26|27.42|25.31|27.16|25.08|0
1711333200000|2024-03-25 02:20:00|27.38|25.28|27.35|25.25|27.45|25.34|27.35|25.25|0
1711333500000|2024-03-25 02:25:00|27.37|25.26|27.31|25.21|27.38|25.28|27.31|25.21|0
1711333800000|2024-03-25 02:30:00|27.3|25.2|27.31|25.21|27.35|25.24|27.28|25.18|0
1711334100000|2024-03-25 02:35:00|27.32|25.22|27.31|25.21|27.35|25.24|27.27|25.17|0
1711334400000|2024-03-25 02:40:00|27.3|25.2|27.35|25.24|27.36|25.26|27.28|25.18|0
1711334700000|2024-03-25 02:45:00|27.33|25.23|27.29|25.19|27.35|25.24|27.28|25.18|0
1711335000000|2024-03-25 02:50:00|27.31|25.21|27.29|25.19|27.33|25.22|27.27|25.18|0
1711335300000|2024-03-25 02:55:00|27.28|25.18|27.26|25.16|27.29|25.19|27.26|25.16|0
1711335600000|2024-03-25 03:00:00|27.27|25.18|27.32|25.22|27.34|25.24|27.27|25.18|0
1711335900000|2024-03-25 03:05:00|27.31|25.21|27.29|25.19|27.32|25.22|27.27|25.17|0
1711336200000|2024-03-25 03:10:00|27.31|25.21|27.3|25.2|27.39|25.28|27.3|25.2|0
1711336500000|2024-03-25 03:15:00|27.29|25.19|27.29|25.19|27.3|25.2|27.27|25.17|0
1711336800000|2024-03-25 03:20:00|27.3|25.2|27.32|25.22|27.32|25.22|27.29|25.19|0
1711337100000|2024-03-25 03:25:00|27.31|25.21|27.34|25.23|27.34|25.23|27.3|25.2|0
1711337400000|2024-03-25 03:30:00|27.35|25.25|27.33|25.23|27.37|25.26|27.33|25.23|0
1711337700000|2024-03-25 03:35:00|27.35|25.25|27.32|25.21|27.35|25.25|27.32|25.21|0
1711338000000|2024-03-25 03:40:00|27.33|25.23|27.4|25.29|27.4|25.29|27.33|25.23|0
1711338300000|2024-03-25 03:45:00|27.38|25.28|27.3|25.2|27.38|25.28|27.29|25.19|0
1711338600000|2024-03-25 03:50:00|27.31|25.21|27.33|25.23|27.35|25.24|27.31|25.21|0
1711338900000|2024-03-25 03:55:00|27.31|25.21|27.29|25.19|27.33|25.23|27.29|25.19|0
1711339200000|2024-03-25 04:00:00|27.31|25.21|27.31|25.21|27.31|25.21|27.3|25.2|0
1711339500000|2024-03-25 04:05:00|27.33|25.23|27.34|25.24|27.38|25.27|27.31|25.21|0
1711339800000|2024-03-25 04:10:00|27.36|25.26|27.34|25.24|27.36|25.26|27.34|25.24|0
1711340100000|2024-03-25 04:15:00|27.36|25.25|27.34|25.24|27.38|25.27|27.34|25.24|0
1711340400000|2024-03-25 04:20:00|27.36|25.25|27.37|25.27|27.41|25.3|27.36|25.25|0
1711340700000|2024-03-25 04:25:00|27.39|25.28|27.29|25.19|27.39|25.28|27.29|25.19|0
1711341000000|2024-03-25 04:30:00|27.27|25.17|27.3|25.2|27.32|25.22|27.27|25.17|0
1711341300000|2024-03-25 04:35:00|27.29|25.19|27.32|25.22|27.32|25.22|27.29|25.19|0
1711341600000|2024-03-25 04:40:00|27.3|25.2|27.3|25.2|27.32|25.22|27.3|25.2|0
1711341900000|2024-03-25 04:45:00|27.31|25.21|27.32|25.22|27.34|25.23|27.3|25.2|0
1711342200000|2024-03-25 04:50:00|27.33|25.23|27.33|25.23|27.33|25.23|27.32|25.22|0
1711342500000|2024-03-25 04:55:00|27.32|25.22|27.33|25.23|27.33|25.23|27.32|25.21|0
1711342800000|2024-03-25 05:00:00|27.32|25.21|27.28|25.18|27.38|25.28|27.26|25.17|0
1711343100000|2024-03-25 05:05:00|27.3|25.2|27.35|25.24|27.35|25.24|27.3|25.2|0
1711343400000|2024-03-25 05:10:00|27.33|25.23|27.33|25.23|27.36|25.26|27.31|25.21|0
1711343700000|2024-03-25 05:15:00|27.34|25.24|27.43|25.32|27.47|25.35|27.34|25.24|0
1711344000000|2024-03-25 05:20:00|27.41|25.3|27.41|25.3|27.45|25.34|27.4|25.29|0
1711344300000|2024-03-25 05:25:00|27.43|25.32|27.46|25.35|27.46|25.35|27.41|25.3|0
1711344600000|2024-03-25 05:30:00|27.45|25.33|27.43|25.32|27.46|25.35|27.39|25.29|0
1711344900000|2024-03-25 05:35:00|27.44|25.33|27.48|25.36|27.49|25.38|27.44|25.33|0
1711345200000|2024-03-25 05:40:00|27.46|25.35|27.43|25.32|27.46|25.35|27.41|25.3|0
1711345500000|2024-03-25 05:45:00|27.42|25.33|27.42|25.31|27.46|25.35|27.42|25.31|0
1711345800000|2024-03-25 05:50:00|27.44|25.33|27.49|25.38|27.49|25.38|27.42|25.31|0
1711346100000|2024-03-25 05:55:00|27.47|25.36|27.49|25.38|27.49|25.38|27.46|25.34|0
1711346400000|2024-03-25 06:00:00|27.47|25.36|27.56|25.44|27.59|25.47|27.47|25.36|0
1711346700000|2024-03-25 06:05:00|27.57|25.45|27.64|25.52|27.68|25.55|27.57|25.45|0
1711347000000|2024-03-25 06:10:00|27.66|25.53|27.62|25.5|27.68|25.55|27.61|25.48|0
1711347300000|2024-03-25 06:15:00|27.66|25.53|27.68|25.55|27.69|25.56|27.64|25.52|0
1711347600000|2024-03-25 06:20:00|27.69|25.56|27.74|25.61|27.76|25.63|27.67|25.55|0
1711347900000|2024-03-25 06:25:00|27.73|25.59|27.66|25.53|27.74|25.61|27.66|25.53|0
1711348200000|2024-03-25 06:30:00|27.64|25.51|27.65|25.53|27.66|25.53|27.6|25.48|0
1711348500000|2024-03-25 06:35:00|27.64|25.51|27.74|25.61|27.74|25.61|27.14|25.05|0
1711348800000|2024-03-25 06:40:00|27.76|25.62|27.71|25.57|27.78|25.64|27.71|25.57|0
1711349100000|2024-03-25 06:45:00|27.69|25.56|27.67|25.54|27.71|25.57|27.65|25.53|0
1711349400000|2024-03-25 06:50:00|27.65|25.53|27.66|25.53|27.67|25.54|27.65|25.52|0
1711349700000|2024-03-25 06:55:00|27.65|25.52|27.67|25.54|27.69|25.56|27.63|25.51|0
1711350000000|2024-03-25 07:00:00|27.69|25.56|27.77|25.63|27.79|25.65|27.64|25.52|0
1711350300000|2024-03-25 07:05:00|27.79|25.65|27.77|25.63|27.82|25.68|27.75|25.62|0
1711350600000|2024-03-25 07:10:00|27.75|25.62|27.66|25.54|27.75|25.62|27.63|25.51|0
1711350900000|2024-03-25 07:15:00|27.67|25.53|27.65|25.52|27.7|25.57|27.65|25.52|0
1711351200000|2024-03-25 07:20:00|27.63|25.5|27.63|25.5|27.66|25.54|27.61|25.49|0
1711351500000|2024-03-25 07:25:00|27.62|25.49|27.64|25.51|27.68|25.55|27.61|25.49|0
1711351800000|2024-03-25 07:30:00|27.63|25.52|27.64|25.52|27.7|25.56|27.63|25.5|0
1711352100000|2024-03-25 07:35:00|27.65|25.53|27.61|25.48|27.66|25.53|27.54|25.42|0
1711352400000|2024-03-25 07:40:00|27.6|25.47|27.54|25.42|27.61|25.48|27.53|25.41|0
1711352700000|2024-03-25 07:45:00|27.52|25.4|27.59|25.47|27.59|25.47|27.5|25.39|0
1711353000000|2024-03-25 07:50:00|27.61|25.48|27.55|25.43|27.62|25.5|27.55|25.43|0
1711353300000|2024-03-25 07:55:00|27.54|25.42|27.62|25.5|27.62|25.5|27.52|25.4|0
1711353600000|2024-03-25 08:00:00|27.6|25.48|27.34|25.24|27.6|25.48|27.33|25.23|0
1711353900000|2024-03-25 08:05:00|27.36|25.26|27.03|24.95|27.41|25.3|27.03|24.95|0
1711354200000|2024-03-25 08:10:00|27.01|24.93|26.98|24.9|27.08|25|26.98|24.9|0
1711354500000|2024-03-25 08:15:00|26.97|24.89|27.03|24.95|27.04|24.96|26.94|24.87|0
1711354800000|2024-03-25 08:20:00|27.04|24.96|27.11|25.02|27.19|25.1|27.04|24.96|0
1711355100000|2024-03-25 08:25:00|27.13|25.04|27.02|24.94|27.14|25.06|26.97|24.9|0
1711355400000|2024-03-25 08:30:00|27.01|24.93|26.9|24.83|27.06|24.98|26.9|24.83|0
1711355700000|2024-03-25 08:35:00|26.89|24.82|27.07|24.99|27.07|24.99|26.89|24.82|0
1711356000000|2024-03-25 08:40:00|27.06|24.98|26.98|24.9|27.07|24.99|26.95|24.88|0
1711356300000|2024-03-25 08:45:00|26.97|24.89|27.05|24.97|27.07|24.99|26.97|24.89|0
1711356600000|2024-03-25 08:50:00|27.07|24.99|27.19|25.1|27.2|25.11|27.04|24.96|0
1711356900000|2024-03-25 08:55:00|27.17|25.08|27.1|25.02|27.22|25.13|27.01|24.93|0
1711357200000|2024-03-25 09:00:00|27.08|25|27.2|25.11|27.27|25.17|27.04|24.96|0
1711357500000|2024-03-25 09:05:00|27.22|25.13|27.25|25.16|27.29|25.19|27.19|25.09|0
1711357800000|2024-03-25 09:10:00|27.26|25.19|27.23|25.14|27.29|25.19|27.22|25.12|0
1711358100000|2024-03-25 09:15:00|27.27|25.17|27.28|25.18|27.28|25.19|27.23|25.13|0
1711358400000|2024-03-25 09:20:00|27.27|25.17|27.25|25.15|27.28|25.19|27.22|25.12|0
1711358700000|2024-03-25 09:25:00|27.27|25.17|27.25|25.15|27.33|25.23|27.24|25.14|0
1711359000000|2024-03-25 09:30:00|27.26|25.17|27.28|25.18|27.28|25.18|27.17|25.08|0
1711359300000|2024-03-25 09:35:00|27.27|25.17|27.35|25.24|27.35|25.24|27.26|25.17|0
1711359600000|2024-03-25 09:40:00|27.37|25.26|27.31|25.21|27.37|25.26|27.3|25.2|0
1711359900000|2024-03-25 09:45:00|27.32|25.22|27.31|25.21|27.35|25.24|27.28|25.18|0
1711360200000|2024-03-25 09:50:00|27.32|25.22|27.45|25.34|27.45|25.34|27.29|25.19|0
1711360500000|2024-03-25 09:55:00|27.43|25.32|27.58|25.46|27.64|25.51|27.43|25.32|0
1711360800000|2024-03-25 10:00:00|27.59|25.47|27.51|25.4|27.65|25.53|27.51|25.4|0
1711361100000|2024-03-25 10:05:00|27.53|25.41|27.6|25.48|27.62|25.49|27.53|25.41|0
1711361400000|2024-03-25 10:10:00|27.62|25.49|27.75|25.62|27.75|25.62|27.58|25.46|0
1711361700000|2024-03-25 10:15:00|27.77|25.63|27.17|25.08|27.79|25.65|26.9|24.83|0
1711362000000|2024-03-25 10:20:00|27.19|25.1|27.17|25.08|27.22|25.13|27.15|25.06|0
1711362300000|2024-03-25 10:25:00|27.16|25.07|27.15|25.06|27.18|25.09|27.08|25|0
1711362600000|2024-03-25 10:30:00|27.14|25.05|27.15|25.06|27.17|25.08|27.1|25.02|0
1711362900000|2024-03-25 10:35:00|27.17|25.08|27.16|25.07|27.2|25.11|27.13|25.05|0
1711363200000|2024-03-25 10:40:00|27.17|25.08|27.13|25.04|27.18|25.09|27.11|25.03|0
1711363500000|2024-03-25 10:45:00|27.15|25.06|27.25|25.15|27.25|25.15|27.15|25.06|0
1711363800000|2024-03-25 10:50:00|27.23|25.14|27.2|25.11|27.25|25.15|27.16|25.07|0
1711364100000|2024-03-25 10:55:00|27.19|25.1|27.21|25.12|27.25|25.15|27.18|25.09|0
1711364400000|2024-03-25 11:00:00|27.2|25.1|27.35|25.25|27.4|25.29|27.2|25.1|0
1711364700000|2024-03-25 11:05:00|27.37|25.26|27.45|25.34|27.5|25.39|27.35|25.25|0
1711365000000|2024-03-25 11:10:00|27.47|25.36|27.4|25.29|27.52|25.4|27.4|25.29|0
1711365300000|2024-03-25 11:15:00|27.41|25.3|27.45|25.34|27.48|25.37|27.4|25.29|0
1711365600000|2024-03-25 11:20:00|27.47|25.35|27.52|25.4|27.62|25.5|27.47|25.35|0
1711365900000|2024-03-25 11:25:00|27.53|25.42|27.52|25.4|27.57|25.45|27.48|25.37|0
1711366200000|2024-03-25 11:30:00|27.53|25.42|27.5|25.38|27.55|25.43|27.46|25.35|0
1711366500000|2024-03-25 11:35:00|27.52|25.4|27.55|25.43|27.55|25.43|27.45|25.33|0
1711366800000|2024-03-25 11:40:00|27.54|25.42|27.25|25.16|27.55|25.43|27.24|25.14|0
1711367100000|2024-03-25 11:45:00|27.24|25.14|27.29|25.19|27.3|25.2|27.2|25.11|0
1711367400000|2024-03-25 11:50:00|27.3|25.2|27.25|25.15|27.41|25.3|27.25|25.15|0
1711367700000|2024-03-25 11:55:00|27.27|25.17|27.23|25.14|27.32|25.22|27.23|25.14|0
1711368000000|2024-03-25 12:00:00|27.25|25.15|27.15|25.06|27.28|25.19|27.13|25.04|0
1711368300000|2024-03-25 12:05:00|27.16|25.07|27.32|25.21|27.32|25.21|27.11|25.03|0
1711368600000|2024-03-25 12:10:00|27.31|25.2|27.3|25.2|27.37|25.26|27.26|25.17|0
1711368900000|2024-03-25 12:15:00|27.26|25.17|27.09|25.01|27.26|25.17|27.07|24.99|0
1711369200000|2024-03-25 12:20:00|27.11|25.02|27.04|24.96|27.12|25.04|27.04|24.96|0
1711369500000|2024-03-25 12:25:00|27.06|24.97|27.05|24.97|27.15|25.06|27.04|24.96|0
1711369800000|2024-03-25 12:30:00|27.04|24.96|27.07|24.99|27.11|25.02|27.02|24.94|0
1711370100000|2024-03-25 12:35:00|27.05|24.97|27.21|25.11|27.23|25.14|27.05|24.97|0
1711370400000|2024-03-25 12:40:00|27.19|25.1|27.02|24.94|27.19|25.1|27.02|24.94|0
1711370700000|2024-03-25 12:45:00|27.03|24.95|27.05|24.97|27.05|24.97|27.02|24.94|0
1711371000000|2024-03-25 12:50:00|27.03|24.95|27.07|24.98|27.13|25.05|27.03|24.95|0
1711371300000|2024-03-25 12:55:00|27.05|24.97|27.06|24.98|27.14|25.05|27.05|24.97|0
1711371600000|2024-03-25 13:00:00|27.08|25|27.03|24.95|27.08|25|27.01|24.93|0
1711371900000|2024-03-25 13:05:00|27.01|24.93|27.15|25.06|27.17|25.08|27.01|24.93|0
1711372200000|2024-03-25 13:10:00|27.13|25.04|27.04|24.96|27.22|25.12|27.03|24.95|0
1711372500000|2024-03-25 13:15:00|27.06|24.98|27.08|24.99|27.08|25|26.99|24.92|0
1711372800000|2024-03-25 13:20:00|27.06|24.98|27.08|24.99|27.11|25.03|27.03|24.95|0
1711373100000|2024-03-25 13:25:00|27.06|24.98|27.13|25.04|27.18|25.09|26.96|24.88|0
1711373400000|2024-03-25 13:30:00|27.18|25.09|26.84|24.77|27.18|25.09|26.77|24.71|0
1711373700000|2024-03-25 13:35:00|26.82|24.76|26.92|24.85|26.94|24.86|26.77|24.71|0
1711374000000|2024-03-25 13:40:00|26.9|24.83|27.17|25.08|27.28|25.18|26.9|24.83|0
1711374300000|2024-03-25 13:45:00|27.21|25.12|26.99|24.91|27.25|25.16|26.95|24.88|0
1711374600000|2024-03-25 13:50:00|27|24.93|26.79|24.73|27|24.93|26.75|24.69|0
1711374900000|2024-03-25 13:55:00|26.81|24.75|26.82|24.76|27.16|25.07|26.76|24.7|0
1711375200000|2024-03-25 14:00:00|26.79|24.73|26.96|24.88|26.96|24.89|26.79|24.73|0
1711375500000|2024-03-25 14:05:00|26.92|24.85|26.74|24.68|26.92|24.85|26.67|24.62|0
1711375800000|2024-03-25 14:10:00|26.7|24.65|26.57|24.52|26.7|24.65|26.5|24.46|0
1711376100000|2024-03-25 14:15:00|26.53|24.49|26.58|24.54|26.63|24.58|26.48|24.45|0
1711376400000|2024-03-25 14:20:00|26.57|24.52|26.6|24.55|26.63|24.58|26.4|24.37|0
1711376700000|2024-03-25 14:25:00|26.58|24.54|26.7|24.64|26.73|24.68|26.51|24.47|0
1711377000000|2024-03-25 14:30:00|26.68|24.63|26.6|24.55|26.82|24.75|26.6|24.55|0
1711377300000|2024-03-25 14:35:00|26.58|24.53|26.66|24.61|26.78|24.72|26.56|24.52|0
1711377600000|2024-03-25 14:40:00|26.65|24.6|26.7|24.64|26.78|24.72|26.64|24.59|0
1711377900000|2024-03-25 14:45:00|26.71|24.66|26.78|24.72|26.9|24.83|26.7|24.64|0
1711378200000|2024-03-25 14:50:00|26.74|24.69|26.74|24.69|26.83|24.77|26.69|24.64|0
1711378500000|2024-03-25 14:55:00|26.73|24.67|26.59|24.55|26.74|24.69|26.56|24.51|0
1711378800000|2024-03-25 15:00:00|26.56|24.51|26.52|24.48|26.62|24.58|26.49|24.45|0
1711379100000|2024-03-25 15:05:00|26.51|24.47|26.56|24.51|26.61|24.56|26.45|24.42|0
1711379400000|2024-03-25 15:10:00|26.55|24.5|26.6|24.56|26.67|24.62|26.5|24.47|0
1711379700000|2024-03-25 15:15:00|26.59|24.55|26.55|24.51|26.67|24.62|26.47|24.43|0
1711380000000|2024-03-25 15:20:00|26.54|24.49|26.64|24.59|26.69|24.63|26.52|24.48|0
1711380300000|2024-03-25 15:25:00|26.62|24.57|26.56|24.52|26.72|24.66|26.52|24.48|0
1711380600000|2024-03-25 15:30:00|26.57|24.51|26.62|24.57|26.7|24.65|26.55|24.51|0
1711380900000|2024-03-25 15:35:00|26.61|24.56|26.5|24.46|26.68|24.63|26.48|24.44|0
1711381200000|2024-03-25 15:40:00|26.48|24.44|26.5|24.46|26.53|24.49|26.43|24.4|0
1711381500000|2024-03-25 15:45:00|26.48|24.44|26.46|24.43|26.51|24.47|26.41|24.38|0
1711381800000|2024-03-25 15:50:00|26.45|24.41|26.51|24.47|26.61|24.57|26.43|24.4|0
1711382100000|2024-03-25 15:55:00|26.5|24.46|26.56|24.52|26.58|24.53|26.44|24.4|0
1711382400000|2024-03-25 16:00:00|26.54|24.5|26.71|24.66|26.76|24.7|26.54|24.5|0
1711382700000|2024-03-25 16:05:00|26.73|24.67|26.71|24.66|26.73|24.67|26.64|24.59|0
1711383000000|2024-03-25 16:10:00|26.69|24.64|26.59|24.55|26.69|24.64|26.56|24.52|0
1711383300000|2024-03-25 16:15:00|26.61|24.56|26.51|24.47|26.61|24.56|26.49|24.45|0
1711383600000|2024-03-25 16:20:00|26.52|24.48|26.52|24.48|26.59|24.54|26.51|24.47|0
1711383900000|2024-03-25 16:25:00|26.51|24.47|26.62|24.57|26.62|24.57|26.49|24.45|0
1711384200000|2024-03-25 16:30:00|26.61|24.56|26.65|24.6|26.69|24.64|26.59|24.54|0
1711384500000|2024-03-25 16:35:00|26.64|24.59|26.69|24.63|26.69|24.63|26.59|24.54|0
1711384800000|2024-03-25 16:40:00|26.72|24.67|26.67|24.62|26.74|24.68|26.55|24.51|0
1711385100000|2024-03-25 16:45:00|26.65|24.6|26.72|24.66|26.75|24.69|26.62|24.57|0
1711385400000|2024-03-25 16:50:00|26.74|24.68|26.57|24.52|26.79|24.73|26.55|24.51|0
1711385700000|2024-03-25 16:55:00|26.55|24.51|26.67|24.61|26.7|24.65|26.55|24.51|0
1711386000000|2024-03-25 17:00:00|26.65|24.6|26.61|24.57|26.72|24.66|26.6|24.55|0
1711386300000|2024-03-25 17:05:00|26.63|24.58|26.68|24.63|26.73|24.68|26.61|24.57|0
1711386600000|2024-03-25 17:10:00|26.7|24.64|26.65|24.6|26.82|24.75|26.65|24.6|0
1711386900000|2024-03-25 17:15:00|26.66|24.61|26.64|24.6|26.68|24.63|26.59|24.55|0
1711387200000|2024-03-25 17:20:00|26.63|24.58|26.66|24.61|26.76|24.7|26.61|24.56|0
1711387500000|2024-03-25 17:25:00|26.65|24.6|26.58|24.54|26.65|24.6|26.54|24.5|0
1711387800000|2024-03-25 17:30:00|26.56|24.53|26.56|24.51|26.63|24.58|26.52|24.48|0
1711388100000|2024-03-25 17:35:00|26.57|24.53|26.57|24.53|26.62|24.58|26.56|24.51|0
1711388400000|2024-03-25 17:40:00|26.56|24.51|26.47|24.44|26.56|24.51|26.45|24.42|0
1711388700000|2024-03-25 17:45:00|26.49|24.45|26.57|24.53|26.57|24.53|26.45|24.42|0
1711389000000|2024-03-25 17:50:00|26.55|24.51|26.54|24.49|26.62|24.57|26.52|24.48|0
1711389300000|2024-03-25 17:55:00|26.55|24.51|26.47|24.43|26.59|24.54|26.45|24.42|0
1711389600000|2024-03-25 18:00:00|26.45|24.42|26.48|24.45|26.52|24.48|26.45|24.42|0
1711389900000|2024-03-25 18:05:00|26.47|24.43|26.37|24.34|26.48|24.45|26.37|24.34|0
1711390200000|2024-03-25 18:10:00|26.35|24.32|26.41|24.38|26.41|24.38|26.35|24.32|0
1711390500000|2024-03-25 18:15:00|26.4|24.37|26.35|24.32|26.43|24.4|26.3|24.27|0
1711390800000|2024-03-25 18:20:00|26.36|24.34|26.38|24.35|26.38|24.35|26.31|24.29|0
1711391100000|2024-03-25 18:25:00|26.36|24.33|26.33|24.3|26.41|24.38|26.31|24.29|0
1711391400000|2024-03-25 18:30:00|26.31|24.29|26.43|24.39|26.43|24.39|26.31|24.29|0
1711391700000|2024-03-25 18:35:00|26.41|24.38|26.31|24.29|26.43|24.39|26.28|24.26|0
1711392000000|2024-03-25 18:40:00|26.29|24.27|26.42|24.39|26.42|24.39|26.28|24.25|0
1711392300000|2024-03-25 18:45:00|26.44|24.41|26.41|24.38|26.46|24.42|26.34|24.31|0
1711392600000|2024-03-25 18:50:00|26.42|24.39|26.36|24.33|26.42|24.39|26.32|24.3|0
1711392900000|2024-03-25 18:55:00|26.34|24.31|26.35|24.33|26.41|24.37|26.32|24.3|0
1711393200000|2024-03-25 19:00:00|26.37|24.34|26.45|24.42|26.45|24.42|26.37|24.34|0
1711393500000|2024-03-25 19:05:00|26.47|24.43|26.55|24.51|26.55|24.51|26.4|24.37|0
1711393800000|2024-03-25 19:10:00|26.57|24.53|26.62|24.57|26.67|24.62|26.54|24.5|0
1711394100000|2024-03-25 19:15:00|26.6|24.56|26.03|24.02|26.64|24.59|25.96|23.96|0
1711394400000|2024-03-25 19:20:00|26.01|24.01|26.11|24.1|26.22|24.21|26.01|24.01|0
1711394700000|2024-03-25 19:25:00|26.12|24.11|26.14|24.13|26.17|24.16|26.09|24.08|0
1711395000000|2024-03-25 19:30:00|26.17|24.16|26.04|24.04|26.17|24.16|26.01|24|0
1711395300000|2024-03-25 19:35:00|26.02|24.02|26.07|24.07|26.1|24.1|25.97|23.97|0
1711395600000|2024-03-25 19:40:00|26.05|24.05|25.99|23.99|26.05|24.05|25.87|23.88|0
1711395900000|2024-03-25 19:45:00|25.97|23.97|26.07|24.06|26.07|24.06|25.94|23.94|0
1711396200000|2024-03-25 19:50:00|26.14|24.12|26.4|24.37|26.42|24.39|26.12|24.11|0
1711396500000|2024-03-25 19:55:00|26.37|24.34|26.33|24.31|26.52|24.48|26.28|24.26|0
1711396800000|2024-03-25 20:00:00|26.37|24.34|26.43|24.4|26.43|24.4|26.25|24.23|0
1711397100000|2024-03-25 20:05:00|26.42|24.38|26.42|24.38|26.43|24.4|26.37|24.34|0
1711397400000|2024-03-25 20:10:00|26.41|24.37|26.38|24.35|26.41|24.38|26.36|24.34|0
1711397700000|2024-03-25 20:15:00|26.36|24.34|26.38|24.35|26.4|24.37|26.35|24.32|0
1711398000000|2024-03-25 20:20:00|26.36|24.33|26.31|24.29|26.38|24.35|26.29|24.27|0
1711398300000|2024-03-25 20:25:00|26.32|24.3|26.31|24.29|26.33|24.3|26.29|24.27|0
1711398600000|2024-03-25 20:30:00|26.33|24.3|26.33|24.3|26.33|24.3|26.28|24.26|0
1711398900000|2024-03-25 20:35:00|26.34|24.32|26.29|24.27|26.34|24.32|26.29|24.27|0
1711399200000|2024-03-25 20:40:00|26.27|24.25|26.29|24.27|26.31|24.28|26.26|24.24|0
1711399500000|2024-03-25 20:45:00|26.27|24.25|26.29|24.27|26.31|24.28|26.27|24.25|0
1711399800000|2024-03-25 20:50:00|26.31|24.28|26.27|24.25|26.32|24.3|26.27|24.25|0
1711400100000|2024-03-25 20:55:00|26.26|24.24|26.2|24.18|26.26|24.24|26.18|24.17|0
1711400400000|2024-03-25 21:00:00|26.19|24.19|26.21|24.19|26.22|24.2|26.19|24.18|0
1711400700000|2024-03-25 21:05:00|26.2|24.2|26.22|24.2|26.22|24.2|26.2|24.2|0
1711401000000|2024-03-25 21:10:00|26.23|24.21|26.21|24.19|26.23|24.21|26.21|24.19|0
1711401300000|2024-03-25 21:15:00|26.23|24.2|26.21|24.2|26.23|24.22|26.21|24.19|0
1711401600000|2024-03-25 21:20:00|26.23|24.21|26.21|24.2|26.23|24.21|26.2|24.18|0
1711401900000|2024-03-25 21:25:00|26.2|24.19|26.2|24.19|26.2|24.19|26.2|24.19|0
1711402200000|2024-03-25 21:30:00|26.19|24.18|26.2|24.18|26.2|24.19|26.19|24.18|0
1711402500000|2024-03-25 21:35:00|26.19|24.19|26.2|24.18|26.2|24.19|26.19|24.18|0
1711402800000|2024-03-25 21:40:00||24.19||24.18||24.19||24.18|0
1711403100000|2024-03-25 21:45:00|26.19|24.17|26.19|24.17|26.19|24.17|26.19|24.17|0
1711403400000|2024-03-25 21:50:00|26.18|24.18|26.19|24.17|26.19|24.18|26.18|24.17|0
1711403700000|2024-03-25 21:55:00|26.18|24.16|26.17|24.16|26.19|24.16|26.17|24.16|0
1711404000000|2024-03-25 22:00:00|26.15|24.14|26.05|24.04|26.16|24.15|26.04|24.04|0
1711404300000|2024-03-25 22:05:00|26.04|24.02|26.01|24|26.06|24.05|26.01|24|0
1711404600000|2024-03-25 22:10:00|26|23.99|25.97|23.97|26|23.99|25.94|23.94|0
1711404900000|2024-03-25 22:15:00|25.95|23.96|25.95|23.96|25.99|23.99|25.94|23.94|0
1711405200000|2024-03-25 22:20:00|25.97|23.97|25.94|23.94|25.97|23.97|25.94|23.94|0
1711405500000|2024-03-25 22:25:00|25.95|23.96|25.98|23.99|25.98|23.99|25.94|23.94|0
1711405800000|2024-03-25 22:30:00|26|24|26.03|24.03|26.03|24.03|25.99|23.99|0
1711406100000|2024-03-25 22:35:00|26.04|24.04|26|24|26.07|24.06|26|24|0
1711406400000|2024-03-25 22:40:00|26.02|24.01|26.03|24.03|26.03|24.03|26.01|24.01|0
1711406700000|2024-03-25 22:45:00|26.05|24.04|26.03|24.03|26.05|24.04|26.01|24.01|0
1711407000000|2024-03-25 22:50:00|26.01|24.01|26.03|24.03|26.05|24.04|26.01|24.01|0
1711407300000|2024-03-25 22:55:00|26.05|24.04|26.06|24.06|26.06|24.06|26.04|24.04|0
1711407600000|2024-03-25 23:00:00|26.04|24.04|26.03|24.02|26.04|24.04|26.01|24.01|0
1711407900000|2024-03-25 23:05:00|26.04|24.04|26.03|24.02|26.04|24.04|26.03|24.02|0
1711408200000|2024-03-25 23:10:00|26.01|24.01|26.07|24.07|26.13|24.12|26.01|24.01|0
1711408500000|2024-03-25 23:15:00|26.06|24.05|26.08|24.08|26.09|24.08|26.06|24.05|0
1711408800000|2024-03-25 23:20:00|26.09|24.07|26.11|24.1|26.12|24.11|26.07|24.07|0
1711409100000|2024-03-25 23:25:00|26.09|24.08|26.04|24.04|26.09|24.08|26.04|24.04|0
1711409400000|2024-03-25 23:30:00|26.05|24.05|26.02|24.02|26.05|24.05|26|24|0
1711409700000|2024-03-25 23:35:00|26.03|24.03|26|24|26.04|24.03|25.99|23.99|0
1711410000000|2024-03-25 23:40:00|25.99|23.99|25.97|23.97|26|24|25.97|23.97|0
1711410300000|2024-03-25 23:45:00|25.95|23.96|25.97|23.97|25.97|23.97|25.94|23.94|0
1711410600000|2024-03-25 23:50:00|25.96|23.96|25.9|23.91|25.96|23.96|25.9|23.91|0
1711410900000|2024-03-25 23:55:00|25.92|23.92|25.93|23.94|25.95|23.95|25.91|23.92|0
1711411200000|2024-03-26 00:00:00|25.95|23.95|25.93|23.94|26|24|25.93|23.94|0
1711411500000|2024-03-26 00:05:00|25.94|23.95|25.9|23.9|25.95|23.95|25.9|23.9|0
1711411800000|2024-03-26 00:10:00|25.88|23.89|25.86|23.87|25.88|23.89|25.85|23.86|0
1711412100000|2024-03-26 00:15:00|25.85|23.86|25.88|23.89|25.91|23.92|25.83|23.84|0
1711412400000|2024-03-26 00:20:00|25.89|23.9|27.18|25.09|27.2|25.11|25.88|23.89|0
1711412700000|2024-03-26 00:25:00|27.16|25.07|27.15|25.06|27.18|25.09|27.15|25.06|0
1711413000000|2024-03-26 00:30:00|27.16|25.07|27.14|25.06|27.18|25.09|27.14|25.06|0
1711413300000|2024-03-26 00:35:00|27.13|25.04|27.13|25.04|27.14|25.06|27.09|25.01|0
1711413600000|2024-03-26 00:40:00|27.11|25.02|27.09|25.01|27.13|25.04|27.08|24.99|0
1711413900000|2024-03-26 00:45:00|27.07|24.99|27.06|24.98|27.11|25.02|27.04|24.96|0
1711414200000|2024-03-26 00:50:00|27.07|24.99|27.09|25.01|27.1|25.01|27.07|24.99|0
1711414500000|2024-03-26 00:55:00|27.11|25.02|27.07|24.99|27.11|25.02|27.05|24.97|0
1711414800000|2024-03-26 01:00:00|27.09|25|27.04|24.96|27.09|25|27.02|24.94|0
1711415100000|2024-03-26 01:05:00|27.05|24.97|27.02|24.94|27.05|24.97|27.02|24.94|0
1711415400000|2024-03-26 01:10:00|27|24.92|27.02|24.94|27.05|24.97|27|24.92|0
1711415700000|2024-03-26 01:15:00|27|24.92|27|24.92|27.02|24.94|27|24.92|0
1711416000000|2024-03-26 01:20:00|27.01|24.93|27.08|25|27.08|25|27|24.92|0
1711416300000|2024-03-26 01:25:00|27.12|25.03|27.07|24.99|27.12|25.03|27.06|24.98|0
1711416600000|2024-03-26 01:30:00|27.06|24.98|27.08|25|27.12|25.03|27.05|24.97|0
1711416900000|2024-03-26 01:35:00|27.06|24.98|27.05|24.97|27.08|25|27.03|24.95|0
1711417200000|2024-03-26 01:40:00|27.06|24.98|27.05|24.97|27.08|25|27.04|24.96|0
1711417500000|2024-03-26 01:45:00|27.04|24.96|27.11|25.03|27.13|25.04|27.04|24.96|0
1711417800000|2024-03-26 01:50:00|27.13|25.04|27.08|24.99|27.13|25.04|27.08|24.99|0
1711418100000|2024-03-26 01:55:00|27.09|25.01|27.11|25.02|27.11|25.02|27.08|24.99|0
1711418400000|2024-03-26 02:00:00|27.09|25.01|27.11|25.02|27.13|25.04|27.07|24.99|0
1711418700000|2024-03-26 02:05:00|27.13|25.04|27.11|25.02|27.14|25.05|27.09|25.01|0
1711419000000|2024-03-26 02:10:00|27.12|25.03|27.12|25.04|27.14|25.05|27.11|25.02|0
1711419300000|2024-03-26 02:15:00|27.14|25.05|27.1|25.02|27.14|25.05|27.09|25|0
1711419900000|2024-03-26 02:25:00|27.12|25.03|27.09|25|27.12|25.03|27.09|25|0
1711420200000|2024-03-26 02:30:00|27.07|24.99|27.03|24.95|27.07|24.99|27.03|24.95|0
1711420500000|2024-03-26 02:35:00|27.02|24.94|27.05|24.97|27.05|24.97|27.02|24.94|0
1711420800000|2024-03-26 02:40:00|27.07|24.98|27.1|25.01|27.1|25.01|27.05|24.97|0
1711421100000|2024-03-26 02:45:00|27.08|25|27.12|25.03|27.12|25.03|27.05|24.97|0
1711421400000|2024-03-26 02:50:00|27.11|25.02|27.1|25.01|27.11|25.03|27.08|25|0
1711421700000|2024-03-26 02:55:00|27.11|25.02|27.15|25.06|27.15|25.06|27.1|25.01|0
1711422000000|2024-03-26 03:00:00|27.13|25.04|27.13|25.04|27.15|25.06|27.13|25.04|0
1711422300000|2024-03-26 03:05:00|27.15|25.06|27.09|25.01|27.15|25.06|27.09|25.01|0
1711422600000|2024-03-26 03:10:00|27.11|25.03|27.14|25.06|27.16|25.07|27.11|25.02|0
1711422900000|2024-03-26 03:15:00|27.13|25.04|27.09|25.01|27.14|25.06|27.09|25.01|0
1711423200000|2024-03-26 03:20:00|27.1|25.02|27.11|25.02|27.11|25.02|27.07|24.99|0
1711423500000|2024-03-26 03:25:00|27.09|25.01|27.09|25.01|27.09|25.01|27.07|24.99|0
1711423800000|2024-03-26 03:30:00|27.08|25|27.12|25.04|27.12|25.04|27.05|24.97|0
1711424100000|2024-03-26 03:35:00|27.13|25.05|27.17|25.08|27.19|25.1|27.13|25.05|0
1711424400000|2024-03-26 03:40:00|27.19|25.1|27.31|25.21|27.34|25.24|27.19|25.1|0
1711424700000|2024-03-26 03:45:00|27.34|25.24|27.24|25.14|27.34|25.24|27.24|25.14|0
1711425000000|2024-03-26 03:50:00|27.26|25.16|27.27|25.17|27.29|25.19|27.25|25.16|0
1711425300000|2024-03-26 03:55:00|27.28|25.18|27.27|25.17|27.29|25.19|27.25|25.16|0
1711425600000|2024-03-26 04:00:00|27.25|25.16|27.23|25.13|27.25|25.16|27.22|25.12|0
1711425900000|2024-03-26 04:05:00|27.22|25.14|27.2|25.11|27.22|25.14|27.18|25.09|0
1711426200000|2024-03-26 04:10:00|27.19|25.1|27.2|25.11|27.22|25.12|27.18|25.09|0
1711426500000|2024-03-26 04:15:00|27.18|25.09|27.16|25.07|27.19|25.1|27.15|25.06|0
1711426800000|2024-03-26 04:20:00|27.15|25.06|27.18|25.09|27.2|25.1|27.15|25.06|0
1711427100000|2024-03-26 04:25:00|27.16|25.07|27.14|25.06|27.18|25.09|27.14|25.06|0
1711427400000|2024-03-26 04:30:00|27.13|25.04|27.11|25.02|27.13|25.04|27.11|25.02|0
1711427700000|2024-03-26 04:35:00|27.13|25.04|27.09|25.01|27.13|25.04|27.09|25.01|0
1711428000000|2024-03-26 04:40:00|27.1|25.02|27.12|25.04|27.12|25.04|27.09|25.01|0
1711428300000|2024-03-26 04:45:00|27.11|25.02|27.11|25.02|27.12|25.04|27.11|25.02|0
1711428600000|2024-03-26 04:50:00|27.12|25.04|27.12|25.04|27.14|25.05|27.11|25.03|0
1711428900000|2024-03-26 04:55:00|27.13|25.03|27.14|25.05|27.14|25.05|27.12|25.03|0
1711429200000|2024-03-26 05:00:00|27.15|25.07|27.15|25.06|27.17|25.08|27.14|25.05|0
1711429500000|2024-03-26 05:05:00|27.14|25.05|27.05|24.97|27.14|25.05|27.05|24.97|0
1711429800000|2024-03-26 05:10:00|27.03|24.95|27.07|24.99|27.08|25|27.03|24.95|0
1711430100000|2024-03-26 05:15:00|27.05|24.97|27.05|24.97|27.07|24.98|27.05|24.97|0
1711430400000|2024-03-26 05:20:00|27.03|24.95|27.03|24.95|27.05|24.97|27.01|24.94|0
1711430700000|2024-03-26 05:25:00|27.05|24.97|27.05|24.97|27.08|25|27.05|24.97|0
1711431000000|2024-03-26 05:30:00|27.03|24.95|27.03|24.95|27.03|24.95|27.01|24.93|0
1711431300000|2024-03-26 05:35:00|27.04|24.96|27.01|24.93|27.06|24.98|27.01|24.93|0
1711431600000|2024-03-26 05:40:00|26.99|24.92|26.97|24.9|27.01|24.93|26.97|24.9|0
1711431900000|2024-03-26 05:45:00|26.99|24.92|26.99|24.91|26.99|24.92|26.97|24.9|0
1711432200000|2024-03-26 05:50:00|27.01|24.93|26.99|24.91|27.02|24.95|26.99|24.91|0
1711432500000|2024-03-26 05:55:00|27.01|24.93|26.99|24.91|27.01|24.93|26.97|24.9|0
1711432800000|2024-03-26 06:00:00|27.01|24.93|27.06|24.97|27.07|24.99|27.01|24.93|0
1711433100000|2024-03-26 06:05:00|27.04|24.96|27.07|24.99|27.09|25|27.04|24.96|0
1711433400000|2024-03-26 06:10:00|27.05|24.97|27.05|24.97|27.07|24.99|27.04|24.96|0
1711433700000|2024-03-26 06:15:00|27.04|24.96|27.05|24.97|27.07|24.99|27.04|24.96|0
1711434000000|2024-03-26 06:20:00|27.03|24.96|27.05|24.97|27.05|24.97|27.03|24.95|0
1711434300000|2024-03-26 06:25:00|27.04|24.96|27.03|24.95|27.05|24.97|27.03|24.95|0
1711434600000|2024-03-26 06:30:00|27.02|24.94|26.93|24.86|27.02|24.94|26.93|24.86|0
1711434900000|2024-03-26 06:35:00|26.94|24.87|26.88|24.81|26.95|24.87|26.88|24.81|0
1711435200000|2024-03-26 06:40:00|26.86|24.79|26.89|24.83|26.89|24.83|26.86|24.79|0
1711435500000|2024-03-26 06:45:00|26.88|24.81|26.84|24.78|26.88|24.81|26.84|24.78|0
1711435800000|2024-03-26 06:50:00|26.81|24.75|26.77|24.71|26.83|24.76|26.76|24.7|0
1711436100000|2024-03-26 06:55:00|26.76|24.7|26.72|24.67|26.76|24.7|26.66|24.6|0
1711436400000|2024-03-26 07:00:00|26.71|24.65|26.57|24.53|26.71|24.65|26.5|24.46|0
1711436700000|2024-03-26 07:05:00|26.52|24.48|26.49|24.45|26.55|24.51|26.47|24.43|0
1711437000000|2024-03-26 07:10:00|26.47|24.43|26.57|24.52|26.57|24.52|26.45|24.42|0
1711437300000|2024-03-26 07:15:00|26.55|24.51|26.58|24.54|26.58|24.54|26.52|24.48|0
1711437600000|2024-03-26 07:20:00|26.6|24.55|26.55|24.51|26.62|24.57|26.53|24.49|0
1711437900000|2024-03-26 07:25:00|26.53|24.49|26.55|24.51|26.57|24.52|26.51|24.48|0
1711438200000|2024-03-26 07:30:00|26.53|24.49|26.55|24.5|26.6|24.55|26.51|24.47|0
1711438500000|2024-03-26 07:35:00|26.56|24.52|27.16|25.07|27.16|25.07|26.55|24.5|0
1711438800000|2024-03-26 07:40:00|27.17|25.08|26.06|24.06|27.17|25.08|25.98|23.98|0
1711439100000|2024-03-26 07:45:00|26.08|24.07|26.16|24.15|26.18|24.16|26.06|24.06|0
1711439400000|2024-03-26 07:50:00|26.17|24.16|26.27|24.25|26.29|24.27|26.17|24.16|0
1711439700000|2024-03-26 07:55:00|26.26|24.24|26.22|24.21|26.29|24.27|26.21|24.19|0
1711440000000|2024-03-26 08:00:00|26.26|24.24|26.14|24.13|26.26|24.24|26.11|24.1|0
1711440300000|2024-03-26 08:05:00|26.11|24.11|26.17|24.16|26.19|24.17|26.11|24.11|0
1711440600000|2024-03-26 08:10:00|26.19|24.17|26.14|24.13|26.22|24.2|26.1|24.1|0
1711440900000|2024-03-26 08:15:00|26.15|24.14|26.07|24.06|26.15|24.14|26.05|24.05|0
1711441200000|2024-03-26 08:20:00|26.05|24.05|26.1|24.09|26.1|24.09|26.04|24.03|0
1711441500000|2024-03-26 08:25:00|26.12|24.11|26.08|24.08|26.15|24.14|26.08|24.08|0
1711441800000|2024-03-26 08:30:00|26.07|24.06|26.03|24.03|26.08|24.08|25.98|23.98|0
1711442100000|2024-03-26 08:35:00|26.02|24.01|26|24|26.05|24.05|25.99|23.99|0
1711442400000|2024-03-26 08:40:00|25.98|23.98|25.9|23.91|25.98|23.98|25.88|23.89|0
1711442700000|2024-03-26 08:45:00|25.88|23.89|25.91|23.92|25.95|23.95|25.88|23.89|0
1711443000000|2024-03-26 08:50:00|25.9|23.91|25.77|23.78|25.9|23.91|25.7|23.72|0
1711443300000|2024-03-26 08:55:00|25.75|23.77|25.85|23.86|25.88|23.89|25.74|23.76|0
1711443600000|2024-03-26 09:00:00|25.86|23.87|25.81|23.83|25.86|23.87|25.8|23.81|0
1711443900000|2024-03-26 09:05:00|25.8|23.82|25.81|23.83|25.83|23.84|25.78|23.8|0
1711444200000|2024-03-26 09:10:00|25.79|23.81|25.83|23.84|25.86|23.87|25.73|23.75|0
1711444500000|2024-03-26 09:15:00|25.81|23.82|25.63|23.66|25.84|23.85|25.61|23.64|0
1711444800000|2024-03-26 09:20:00|25.61|23.64|25.6|23.63|25.66|23.69|25.58|23.61|0
1711445100000|2024-03-26 09:25:00|25.58|23.61|25.58|23.61|25.6|23.63|25.55|23.58|0
1711445400000|2024-03-26 09:30:00|25.59|23.63|25.56|23.59|25.61|23.64|25.53|23.56|0
1711445700000|2024-03-26 09:35:00|25.54|23.58|25.58|23.61|25.58|23.61|25.51|23.55|0
1711446000000|2024-03-26 09:40:00|25.59|23.62|25.67|23.7|25.7|23.72|25.59|23.62|0
1711446300000|2024-03-26 09:45:00|25.66|23.68|25.57|23.61|25.66|23.68|25.57|23.61|0
1711446600000|2024-03-26 09:50:00|25.58|23.6|25.62|23.65|25.62|23.65|25.56|23.59|0
1711446900000|2024-03-26 09:55:00|25.61|23.64|25.57|23.6|25.61|23.64|25.56|23.59|0
1711447200000|2024-03-26 10:00:00|25.54|23.57|25.46|23.5|25.56|23.59|25.44|23.48|0
1711447500000|2024-03-26 10:05:00|25.47|23.51|25.5|23.54|25.54|23.57|25.47|23.51|0
1711447800000|2024-03-26 10:10:00|25.49|23.53|25.47|23.51|25.49|23.53|25.42|23.47|0
1711448100000|2024-03-26 10:15:00|25.46|23.5|25.44|23.48|25.47|23.51|25.41|23.45|0
1711448400000|2024-03-26 10:20:00|25.45|23.49|25.47|23.51|25.49|23.53|25.42|23.47|0
1711448700000|2024-03-26 10:25:00|25.45|23.49|25.48|23.52|25.53|23.57|25.45|23.49|0
1711449000000|2024-03-26 10:30:00|25.5|23.54|25.48|23.52|25.53|23.57|25.48|23.52|0
1711449300000|2024-03-26 10:35:00|25.47|23.51|25.47|23.51|25.48|23.52|25.42|23.46|0
1711449600000|2024-03-26 10:40:00|25.46|23.5|25.46|23.51|25.5|23.54|25.45|23.49|0
1711449900000|2024-03-26 10:45:00|25.48|23.52|25.45|23.49|25.48|23.52|25.43|23.48|0
1711450200000|2024-03-26 10:50:00|25.43|23.47|25.4|23.44|25.45|23.49|25.38|23.43|0
1711450500000|2024-03-26 10:55:00|25.39|23.46|25.4|23.44|25.45|23.49|25.35|23.4|0
1711450800000|2024-03-26 11:00:00|25.41|23.46|25.36|23.41|25.44|23.49|25.36|23.41|0
1711451100000|2024-03-26 11:05:00|25.4|23.44|25.46|23.5|25.46|23.5|25.36|23.41|0
1711451400000|2024-03-26 11:10:00|25.45|23.49|25.52|23.56|25.52|23.56|25.44|23.49|0
1711451700000|2024-03-26 11:15:00|25.51|23.55|25.47|23.51|25.54|23.57|25.47|23.51|0
1711452000000|2024-03-26 11:20:00|25.49|23.53|25.54|23.57|25.57|23.6|25.49|23.53|0
1711452300000|2024-03-26 11:25:00|25.52|23.56|25.67|23.69|25.67|23.69|25.51|23.55|0
1711452600000|2024-03-26 11:30:00|25.65|23.68|25.6|23.63|25.67|23.69|25.58|23.62|0
1711452900000|2024-03-26 11:35:00|25.62|23.65|25.52|23.56|25.62|23.65|25.5|23.54|0
1711453200000|2024-03-26 11:40:00|25.5|23.54|25.53|23.57|25.55|23.58|25.48|23.52|0
1711453500000|2024-03-26 11:45:00|25.54|23.58|25.55|23.58|25.56|23.6|25.5|23.54|0
1711453800000|2024-03-26 11:50:00|25.56|23.6|25.5|23.54|25.6|23.63|25.48|23.52|0
1711454100000|2024-03-26 11:55:00|25.51|23.55|25.46|23.5|25.51|23.55|25.43|23.48|0
1711454400000|2024-03-26 12:00:00|25.47|23.51|25.46|23.5|25.53|23.57|25.41|23.45|0
1711454700000|2024-03-26 12:05:00|25.48|23.51|25.6|23.63|25.63|23.65|25.48|23.51|0
1711455000000|2024-03-26 12:10:00|25.59|23.62|25.58|23.61|25.62|23.65|25.55|23.59|0
1711455300000|2024-03-26 12:15:00|25.56|23.59|25.51|23.55|25.58|23.61|25.51|23.55|0
1711455600000|2024-03-26 12:20:00|25.49|23.53|25.54|23.58|25.57|23.61|25.49|23.53|0
1711455900000|2024-03-26 12:25:00|25.55|23.59|25.6|23.64|25.62|23.65|25.55|23.59|0
1711456200000|2024-03-26 12:30:00|25.57|23.61|25.75|23.77|25.75|23.77|25.57|23.6|0
1711456500000|2024-03-26 12:35:00|25.77|23.79|25.65|23.68|25.85|23.86|25.64|23.67|0
1711456800000|2024-03-26 12:40:00|25.7|23.72|26.06|24.06|26.11|24.1|25.67|23.69|0
1711457100000|2024-03-26 12:45:00|26.05|24.04|25.99|23.99|26.05|24.04|25.88|23.89|0
1711457400000|2024-03-26 12:50:00|26.03|24.03|26.09|24.09|26.09|24.09|25.96|23.96|0
1711457700000|2024-03-26 12:55:00|26.06|24.05|26.04|24.04|26.13|24.12|25.98|23.98|0
1711458000000|2024-03-26 13:00:00|26.06|24.05|25.99|23.99|26.11|24.1|25.99|23.99|0
1711458300000|2024-03-26 13:05:00|26.01|24.01|26.04|24.04|26.07|24.07|25.97|23.98|0
1711458600000|2024-03-26 13:10:00|26.06|24.05|26.2|24.19|26.22|24.2|26.04|24.04|0
1711458900000|2024-03-26 13:15:00|26.22|24.2|26.25|24.23|26.27|24.25|26.17|24.16|0
1711459200000|2024-03-26 13:20:00|26.27|24.25|26.17|24.16|26.29|24.26|26.17|24.16|0
1711459500000|2024-03-26 13:25:00|26.2|24.19|26|24|26.2|24.19|25.99|23.99|0
1711459800000|2024-03-26 13:30:00|26.04|24.03|25.92|23.93|26.22|24.2|25.87|23.88|0
1711460100000|2024-03-26 13:35:00|25.94|23.94|26.08|24.08|26.17|24.15|25.89|23.89|0
1711460400000|2024-03-26 13:40:00|26.1|24.09|26.03|24.03|26.25|24.23|26.02|24.01|0
1711460700000|2024-03-26 13:45:00|26.02|24.01|25.76|23.78|26.1|24.09|25.75|23.77|0
1711461000000|2024-03-26 13:50:00|25.75|23.77|25.91|23.92|25.96|23.96|25.73|23.75|0
1711461300000|2024-03-26 13:55:00|25.93|23.93|25.74|23.76|25.94|23.95|25.71|23.73|0
1711461600000|2024-03-26 14:00:00|25.69|23.71|25.66|23.69|25.76|23.78|25.63|23.66|0
1711461900000|2024-03-26 14:05:00|25.68|23.7|25.68|23.7|25.69|23.72|25.55|23.58|0
1711462200000|2024-03-26 14:10:00|25.69|23.72|25.66|23.69|25.92|23.93|25.63|23.66|0
1711462500000|2024-03-26 14:15:00|25.63|23.66|25.59|23.62|25.71|23.73|25.56|23.59|0
1711462800000|2024-03-26 14:20:00|25.61|23.64|25.59|23.62|25.69|23.71|25.56|23.59|0
1711463100000|2024-03-26 14:25:00|25.58|23.61|25.82|23.83|25.87|23.88|25.58|23.61|0
1711463400000|2024-03-26 14:30:00|25.84|23.85|25.89|23.89|26.09|24.08|25.84|23.85|0
1711463700000|2024-03-26 14:35:00|25.9|23.91|25.8|23.82|25.98|23.99|25.77|23.79|0
1711464000000|2024-03-26 14:40:00|25.82|23.83|25.82|23.83|25.92|23.92|25.74|23.76|0
1711464300000|2024-03-26 14:45:00|25.8|23.82|25.9|23.91|25.92|23.92|25.77|23.79|0
1711464600000|2024-03-26 14:50:00|25.89|23.9|25.75|23.77|25.89|23.9|25.75|23.77|0
1711464900000|2024-03-26 14:55:00|25.77|23.78|25.67|23.69|25.77|23.78|25.62|23.65|0
1711465200000|2024-03-26 15:00:00|25.65|23.68|25.73|23.75|25.76|23.78|25.62|23.65|0
1711465500000|2024-03-26 15:05:00|25.71|23.74|25.7|23.72|25.75|23.77|25.68|23.71|0
1711465800000|2024-03-26 15:10:00|25.68|23.71|25.71|23.73|25.76|23.78|25.65|23.67|0
1711466100000|2024-03-26 15:15:00|25.7|23.72|25.73|23.75|25.75|23.76|25.66|23.69|0
1711466400000|2024-03-26 15:20:00|25.71|23.73|25.66|23.69|25.78|23.79|25.6|23.63|0
1711466700000|2024-03-26 15:25:00|25.64|23.67|25.66|23.69|25.69|23.72|25.6|23.63|0
1711467000000|2024-03-26 15:30:00|25.68|23.7|25.68|23.7|25.73|23.75|25.63|23.66|0
1711467300000|2024-03-26 15:35:00|25.67|23.69|25.72|23.74|25.79|23.81|25.66|23.69|0
1711467600000|2024-03-26 15:40:00|25.73|23.75|25.72|23.74|25.81|23.82|25.69|23.71|0
1711467900000|2024-03-26 15:45:00|25.74|23.76|25.77|23.79|25.79|23.8|25.72|23.74|0
1711468200000|2024-03-26 15:50:00|25.75|23.77|25.57|23.61|25.75|23.77|25.56|23.59|0
1711468500000|2024-03-26 15:55:00|25.59|23.62|25.57|23.6|25.64|23.67|25.56|23.59|0
1711468800000|2024-03-26 16:00:00|25.59|23.62|25.46|23.5|25.84|23.85|25.36|23.41|0
1711469100000|2024-03-26 16:05:00|25.47|23.51|25.47|23.51|25.52|23.56|25.44|23.48|0
1711469400000|2024-03-26 16:10:00|25.49|23.53|25.49|23.53|25.53|23.57|25.44|23.48|0
1711469700000|2024-03-26 16:15:00|25.5|23.54|25.53|23.57|25.57|23.6|25.44|23.48|0
1711470000000|2024-03-26 16:20:00|25.55|23.58|25.6|23.63|25.65|23.67|25.53|23.57|0
1711470300000|2024-03-26 16:25:00|25.61|23.64|25.52|23.55|25.65|23.67|25.5|23.54|0
1711470600000|2024-03-26 16:30:00|25.53|23.57|25.63|23.66|25.65|23.67|25.52|23.55|0
1711470900000|2024-03-26 16:35:00|25.61|23.64|25.59|23.63|25.66|23.69|25.55|23.58|0
1711471200000|2024-03-26 16:40:00|25.61|23.64|25.66|23.69|25.68|23.7|25.59|23.63|0
1711471500000|2024-03-26 16:45:00|25.64|23.67|25.63|23.65|25.68|23.7|25.56|23.59|0
1711471800000|2024-03-26 16:50:00|25.61|23.64|25.2|23.26|25.66|23.68|25.13|23.2|0
1711472100000|2024-03-26 16:55:00|25.19|23.25|25.18|23.25|25.25|23.31|25.15|23.22|0
1711472400000|2024-03-26 17:00:00|25.2|23.26|25.22|23.28|25.28|23.34|25.15|23.22|0
1711472700000|2024-03-26 17:05:00|25.2|23.26|25.15|23.22|25.2|23.26|25.1|23.17|0
1711473000000|2024-03-26 17:10:00|25.13|23.2|25.1|23.17|25.18|23.24|25.1|23.17|0
1711473300000|2024-03-26 17:15:00|25.12|23.18|25.21|23.27|25.25|23.3|25.1|23.17|0
1711473600000|2024-03-26 17:20:00|25.2|23.26|25.24|23.3|25.26|23.32|25.2|23.26|0
1711473900000|2024-03-26 17:25:00|25.26|23.32|25.19|23.26|25.28|23.33|25.18|23.24|0
1711474200000|2024-03-26 17:30:00|25.18|23.24|25.11|23.18|25.19|23.26|25.11|23.18|0
1711474500000|2024-03-26 17:35:00|25.13|23.2|25.22|23.28|25.26|23.31|25.11|23.18|0
1711474800000|2024-03-26 17:40:00|25.24|23.3|25.3|23.36|25.32|23.37|25.19|23.25|0
1711475100000|2024-03-26 17:45:00|25.32|23.37|25.34|23.39|25.4|23.45|25.29|23.34|0
1711475400000|2024-03-26 17:50:00|25.35|23.4|25.29|23.34|25.38|23.43|25.29|23.34|0
1711475700000|2024-03-26 17:55:00|25.27|23.33|25.32|23.37|25.33|23.39|25.22|23.28|0
1711476000000|2024-03-26 18:00:00|25.33|23.39|25.19|23.25|25.33|23.39|25.17|23.23|0
1711476300000|2024-03-26 18:05:00|25.17|23.23|25.2|23.26|25.2|23.26|25.12|23.19|0
1711476600000|2024-03-26 18:10:00|25.22|23.28|25.18|23.25|25.27|23.32|25.17|23.23|0
1711476900000|2024-03-26 18:15:00|25.17|23.23|25.13|23.2|25.17|23.23|25.1|23.17|0
1711477200000|2024-03-26 18:20:00|25.15|23.22|25.13|23.2|25.22|23.28|25.12|23.19|0
1711477500000|2024-03-26 18:25:00|25.15|23.22|25.11|23.18|25.18|23.25|25.08|23.15|0
1711477800000|2024-03-26 18:30:00|25.1|23.17|25.07|23.14|25.13|23.2|25.07|23.14|0
1711478100000|2024-03-26 18:35:00|25.08|23.15|25.2|23.26|25.2|23.26|25.05|23.12|0
1711478400000|2024-03-26 18:40:00|25.21|23.27|25.28|23.33|25.29|23.35|25.2|23.26|0
1711478700000|2024-03-26 18:45:00|25.26|23.32|25.27|23.33|25.29|23.35|25.23|23.29|0
1711479000000|2024-03-26 18:50:00|25.29|23.35|24.94|23.02|25.29|23.35|24.92|23.01|0
1711479300000|2024-03-26 18:55:00|24.95|23.04|24.94|23.02|24.95|23.04|24.87|22.96|0
1711479600000|2024-03-26 19:00:00|24.95|23.03|24.98|23.06|25|23.08|24.94|23.02|0
1711479900000|2024-03-26 19:05:00|25|23.08|24.95|23.03|25.03|23.11|24.92|23|0
1711480200000|2024-03-26 19:10:00|24.94|23.02|25.02|23.09|25.03|23.11|24.89|22.97|0
1711480500000|2024-03-26 19:15:00|25.03|23.11|25.06|23.13|25.06|23.13|24.98|23.06|0
1711480800000|2024-03-26 19:20:00|25.1|23.16|25.08|23.15|25.13|23.19|24.86|22.95|0
1711481100000|2024-03-26 19:25:00|25.1|23.17|25.36|23.41|25.46|23.5|25.04|23.11|0
1711481400000|2024-03-26 19:30:00|25.31|23.36|25.6|23.63|25.75|23.77|25.21|23.27|0
1711481700000|2024-03-26 19:35:00|25.61|23.64|25.68|23.7|25.7|23.72|25.56|23.6|0
1711482000000|2024-03-26 19:40:00|25.69|23.72|25.99|23.99|25.99|23.99|25.46|23.5|0
1711482300000|2024-03-26 19:45:00|25.94|23.95|26.03|24.02|26.09|24.09|25.81|23.82|0
1711482600000|2024-03-26 19:50:00|26.11|24.1|25.99|23.99|26.11|24.1|25.52|23.56|0
1711482900000|2024-03-26 19:55:00|26.02|24.02|26.26|24.24|26.44|24.41|26.01|24.01|0
1711483200000|2024-03-26 20:00:00|26.24|24.22|26.07|24.07|26.24|24.22|25.95|23.96|0
1711483500000|2024-03-26 20:05:00|26.04|24.03|26|24|26.04|24.03|25.95|23.96|0
1711483800000|2024-03-26 20:10:00|25.99|23.99|25.9|23.91|25.99|23.99|25.88|23.89|0
1711484100000|2024-03-26 20:15:00|25.93|23.94|25.85|23.86|25.95|23.95|25.82|23.83|0
1711484400000|2024-03-26 20:20:00|25.83|23.85|25.85|23.86|25.85|23.86|25.83|23.84|0
1711484700000|2024-03-26 20:25:00|25.87|23.88|25.85|23.86|25.87|23.88|25.83|23.84|0
1711485000000|2024-03-26 20:30:00|25.86|23.87|25.78|23.8|25.88|23.89|25.78|23.8|0
1711485300000|2024-03-26 20:35:00|25.76|23.78|25.78|23.8|25.78|23.8|25.75|23.77|0
1711485600000|2024-03-26 20:40:00|25.79|23.78|25.79|23.81|25.81|23.83|25.76|23.78|0
1711485900000|2024-03-26 20:45:00|25.78|23.8|25.84|23.86|25.84|23.86|25.76|23.78|0
1711486200000|2024-03-26 20:50:00|25.83|23.84|25.83|23.84|25.89|23.9|25.83|23.84|0
1711486500000|2024-03-26 20:55:00|25.81|23.82|25.8|23.81|25.83|23.85|25.73|23.75|0
1711486800000|2024-03-26 21:00:00|25.79|23.8|25.78|23.79|25.81|23.83|25.77|23.78|0
1711487100000|2024-03-26 21:05:00|25.79|23.8|25.75|23.77|25.8|23.81|25.75|23.77|0
1711487400000|2024-03-26 21:10:00|25.74|23.76|25.76|23.78|25.77|23.78|25.74|23.76|0
1711487700000|2024-03-26 21:15:00|25.75|23.77|25.77|23.79|25.77|23.79|25.75|23.77|0
1711488000000|2024-03-26 21:20:00|25.75|23.78|25.75|23.77|25.76|23.78|25.72|23.74|0
1711488300000|2024-03-26 21:25:00|25.76|23.78|25.79|23.81|25.79|23.81|25.76|23.78|0
1711488600000|2024-03-26 21:30:00|25.8|23.82|25.8|23.81|25.81|23.82|25.8|23.81|0
1711488900000|2024-03-26 21:35:00|25.81|23.82|25.79|23.81|25.81|23.82|25.79|23.81|0
1711489200000|2024-03-26 21:40:00|25.78|23.8|25.77|23.78|25.79|23.8|25.75|23.77|0
1711489500000|2024-03-26 21:45:00|25.78|23.8|25.76|23.78|25.78|23.8|25.76|23.78|0
1711489800000|2024-03-26 21:50:00|25.75|23.77|25.76|23.78|25.76|23.78|25.75|23.77|0
1711490100000|2024-03-26 21:55:00|25.75|23.77|25.72|23.74|25.76|23.78|25.72|23.74|0
1711490400000|2024-03-26 22:00:00|25.77|23.79|25.78|23.79|25.86|23.87|25.74|23.76|0
1711490700000|2024-03-26 22:05:00|25.77|23.81|25.76|23.78|25.81|23.82|25.74|23.76|0
1711491000000|2024-03-26 22:10:00|25.78|23.79|25.76|23.78|25.79|23.81|25.76|23.78|0
1711491300000|2024-03-26 22:15:00|25.75|23.77|25.76|23.78|25.78|23.79|25.74|23.76|0
1711491600000|2024-03-26 22:20:00|25.77|23.79|25.76|23.78|25.77|23.79|25.76|23.78|0
1711491900000|2024-03-26 22:25:00|25.77|23.79|25.69|23.71|25.77|23.79|25.69|23.71|0
1711492200000|2024-03-26 22:30:00|25.71|23.73|25.77|23.79|25.79|23.8|25.71|23.73|0
1711492500000|2024-03-26 22:35:00|25.79|23.8|25.77|23.79|25.79|23.8|25.75|23.77|0
1711492800000|2024-03-26 22:40:00|25.76|23.78|25.82|23.83|25.82|23.83|25.75|23.77|0
1711493100000|2024-03-26 22:45:00|25.8|23.82|25.75|23.77|25.8|23.82|25.72|23.74|0
1711493400000|2024-03-26 22:50:00|25.73|23.76|25.72|23.74|25.75|23.77|25.72|23.74|0
1711493700000|2024-03-26 22:55:00|25.73|23.75|25.75|23.77|25.77|23.78|25.73|23.75|0
1711494000000|2024-03-26 23:00:00|25.76|23.78|25.75|23.77|25.82|23.83|25.75|23.77|0
1711494300000|2024-03-26 23:05:00|25.73|23.75|25.73|23.75|25.75|23.77|25.71|23.74|0
1711494600000|2024-03-26 23:10:00|25.75|23.77|25.71|23.74|25.75|23.77|25.7|23.72|0
1711494900000|2024-03-26 23:15:00|25.73|23.75|25.7|23.72|25.73|23.75|25.7|23.72|0
1711495200000|2024-03-26 23:20:00|25.71|23.73|25.71|23.73|25.71|23.73|25.69|23.72|0
1711495500000|2024-03-26 23:25:00|25.69|23.72|25.69|23.72|25.7|23.73|25.66|23.69|0
1711495800000|2024-03-26 23:30:00|25.68|23.7|25.66|23.69|25.68|23.7|25.66|23.69|0
1711496100000|2024-03-26 23:35:00|25.68|23.7|25.69|23.71|25.69|23.71|25.64|23.67|0
1711496400000|2024-03-26 23:40:00|25.67|23.7|25.66|23.68|25.67|23.7|25.64|23.67|0
1711496700000|2024-03-26 23:45:00|25.67|23.7|25.61|23.64|25.67|23.7|25.59|23.62|0
1711497000000|2024-03-26 23:50:00|25.6|23.63|25.59|23.62|25.61|23.64|25.59|23.62|0
1711497300000|2024-03-26 23:55:00|25.57|23.6|25.57|23.6|25.59|23.62|25.57|23.6|0
1711497600000|2024-03-27 00:00:00|25.59|23.62|25.6|23.63|25.62|23.65|25.57|23.6|0
1711497900000|2024-03-27 00:05:00|25.59|23.62|25.6|23.63|25.62|23.65|25.59|23.62|0
1711498200000|2024-03-27 00:10:00|25.59|23.62|25.6|23.63|25.63|23.66|25.57|23.6|0
1711498500000|2024-03-27 00:15:00|25.62|23.65|25.6|23.63|25.62|23.65|25.6|23.63|0
1711498800000|2024-03-27 00:20:00|25.58|23.62|25.57|23.6|25.58|23.62|25.53|23.57|0
1711499100000|2024-03-27 00:25:00|25.55|23.58|25.55|23.58|25.55|23.58|25.53|23.57|0
1711499400000|2024-03-27 00:30:00|25.53|23.57|25.56|23.6|25.56|23.6|25.53|23.57|0
1711499700000|2024-03-27 00:35:00|25.55|23.58|25.53|23.57|25.56|23.6|25.53|23.57|0
1711500000000|2024-03-27 00:40:00|25.54|23.58|25.58|23.61|25.58|23.61|25.54|23.58|0
1711500300000|2024-03-27 00:45:00|25.59|23.63|25.49|23.53|25.59|23.63|25.48|23.52|0
1711500600000|2024-03-27 00:50:00|25.48|23.52|25.51|23.55|25.51|23.55|25.48|23.52|0
1711500900000|2024-03-27 00:55:00|25.53|23.56|25.54|23.58|25.54|23.58|25.49|23.53|0
1711501200000|2024-03-27 01:00:00|25.53|23.56|25.54|23.58|25.54|23.58|25.51|23.55|0
1711501500000|2024-03-27 01:05:00|25.56|23.59|25.55|23.58|25.56|23.59|25.52|23.56|0
1711501800000|2024-03-27 01:10:00|25.56|23.59|25.49|23.53|25.56|23.59|25.49|23.53|0
1711502100000|2024-03-27 01:15:00|25.51|23.54|25.5|23.54|25.51|23.54|25.47|23.51|0
1711502400000|2024-03-27 01:20:00|25.52|23.56|25.55|23.59|25.59|23.62|25.51|23.55|0
1711502700000|2024-03-27 01:25:00|25.54|23.58|25.52|23.56|25.55|23.59|25.5|23.54|0
1711503000000|2024-03-27 01:30:00|25.5|23.54|25.53|23.57|25.54|23.57|25.5|23.54|0
1711503300000|2024-03-27 01:35:00|25.52|23.56|25.6|23.63|25.6|23.63|25.52|23.55|0
1711503600000|2024-03-27 01:40:00|25.58|23.61|25.55|23.58|25.6|23.63|25.55|23.58|0
1711503900000|2024-03-27 01:45:00|25.57|23.6|25.5|23.54|25.57|23.6|25.5|23.54|0
1711504200000|2024-03-27 01:50:00|25.51|23.55|25.5|23.54|25.53|23.57|25.5|23.54|0
1711504500000|2024-03-27 01:55:00|25.49|23.53|25.43|23.47|25.5|23.54|25.43|23.47|0
1711504800000|2024-03-27 02:00:00|25.44|23.48|25.46|23.5|25.48|23.52|25.43|23.47|0
1711505100000|2024-03-27 02:05:00|25.47|23.51|25.48|23.52|25.49|23.53|25.45|23.49|0
1711505400000|2024-03-27 02:10:00|25.49|23.53|25.49|23.53|25.49|23.53|25.48|23.52|0
1711505700000|2024-03-27 02:15:00|25.48|23.52|25.49|23.53|25.49|23.53|25.46|23.5|0
1711506000000|2024-03-27 02:20:00|25.48|23.52|25.46|23.5|25.51|23.55|25.44|23.48|0
1711506300000|2024-03-27 02:25:00|25.47|23.51|25.44|23.48|25.47|23.51|25.42|23.47|0
1711506600000|2024-03-27 02:30:00|25.45|23.49|25.42|23.47|25.46|23.5|25.41|23.45|0
1711506900000|2024-03-27 02:35:00|25.43|23.48|25.44|23.48|25.45|23.5|25.42|23.47|0
1711507200000|2024-03-27 02:40:00|25.45|23.5|25.45|23.5|25.46|23.5|25.44|23.48|0
1711507500000|2024-03-27 02:45:00|25.44|23.48|25.45|23.49|25.45|23.49|25.44|23.48|0
1711507800000|2024-03-27 02:50:00|25.47|23.51|25.47|23.51|25.49|23.52|25.45|23.49|0
1711508100000|2024-03-27 02:55:00|25.45|23.49|25.45|23.49|25.47|23.51|25.45|23.49|0
1711508400000|2024-03-27 03:00:00|25.43|23.48|25.4|23.45|25.45|23.49|25.4|23.45|0
1711508700000|2024-03-27 03:05:00|25.42|23.46|25.37|23.41|25.42|23.46|25.36|23.41|0
1711509000000|2024-03-27 03:10:00|25.38|23.43|25.38|23.43|25.41|23.45|25.37|23.41|0
1711509300000|2024-03-27 03:15:00|25.37|23.41|25.35|23.4|25.4|23.44|25.35|23.4|0
1711509600000|2024-03-27 03:20:00|25.36|23.41|25.33|23.38|25.38|23.43|25.33|23.38|0
1711509900000|2024-03-27 03:25:00|25.3|23.35|25.31|23.37|25.31|23.37|25.3|23.35|0
1711510200000|2024-03-27 03:30:00|25.33|23.38|25.33|23.38|25.34|23.4|25.31|23.37|0
1711510500000|2024-03-27 03:35:00|25.31|23.36|25.33|23.38|25.33|23.38|25.29|23.35|0
1711510800000|2024-03-27 03:40:00|25.34|23.39|25.34|23.39|25.34|23.39|25.33|23.38|0
1711511100000|2024-03-27 03:45:00|25.33|23.38|25.34|23.39|25.36|23.41|25.33|23.38|0
1711511400000|2024-03-27 03:50:00|25.36|23.41|25.34|23.39|25.36|23.41|25.34|23.39|0
1711512000000|2024-03-27 04:00:00|25.36|23.41|25.32|23.37|25.36|23.41|25.31|23.37|0
1711512300000|2024-03-27 04:05:00|25.3|23.36|25.26|23.31|25.3|23.36|25.24|23.3|0
1711512600000|2024-03-27 04:10:00|25.27|23.33|25.25|23.31|25.27|23.33|25.21|23.27|0
1711512900000|2024-03-27 04:15:00|25.24|23.3|25.2|23.26|25.24|23.3|25.19|23.25|0
1711513200000|2024-03-27 04:20:00|25.22|23.27|25.2|23.26|25.22|23.28|25.2|23.26|0
1711513500000|2024-03-27 04:25:00|25.19|23.25|25.17|23.23|25.2|23.26|25.17|23.23|0
1711513800000|2024-03-27 04:30:00|25.18|23.24|25.15|23.22|25.19|23.25|25.14|23.2|0
1711514100000|2024-03-27 04:35:00|25.14|23.21|25.11|23.18|25.14|23.21|25.09|23.16|0
1711514400000|2024-03-27 04:40:00|25.12|23.19|25.1|23.17|25.12|23.19|25.09|23.16|0
1711514700000|2024-03-27 04:45:00|25.12|23.18|25.12|23.18|25.15|23.21|25.11|23.18|0
1711515000000|2024-03-27 04:50:00|25.13|23.2|25.07|23.14|25.13|23.2|25.07|23.14|0
1711515300000|2024-03-27 04:55:00|25.08|23.15|25.05|23.12|25.08|23.15|25.05|23.12|0
1711515600000|2024-03-27 05:00:00|25.03|23.11|25.05|23.12|25.05|23.12|25|23.08|0
1711515900000|2024-03-27 05:05:00|25.06|23.14|25.01|23.09|25.06|23.14|25|23.08|0
1711516200000|2024-03-27 05:10:00|25|23.08|25.05|23.12|25.05|23.12|25|23.08|0
1711516500000|2024-03-27 05:15:00|25.03|23.1|25.03|23.1|25.08|23.15|25.03|23.1|0
1711516800000|2024-03-27 05:20:00|25.02|23.09|25.04|23.12|25.06|23.13|25.01|23.09|0
1711517100000|2024-03-27 05:25:00|25.06|23.13|25.06|23.13|25.09|23.16|25.06|23.13|0
1711517400000|2024-03-27 05:30:00|25.08|23.15|25.09|23.16|25.09|23.16|25.04|23.12|0
1711517700000|2024-03-27 05:35:00|25.07|23.15|25.06|23.13|25.07|23.15|25.06|23.13|0
1711518000000|2024-03-27 05:40:00|25.05|23.12|24.93|23.01|25.05|23.12|24.91|22.99|0
1711518300000|2024-03-27 05:45:00|24.92|23|24.87|22.96|24.92|23|24.84|22.93|0
1711518600000|2024-03-27 05:50:00|24.86|22.95|24.96|23.04|24.97|23.05|24.86|22.95|0
1711518900000|2024-03-27 05:55:00|24.95|23.03|25.04|23.11|25.04|23.11|24.95|23.03|0
1711519200000|2024-03-27 06:00:00|25.05|23.12|25.02|23.09|25.1|23.17|25|23.08|0
1711519500000|2024-03-27 06:05:00|25|23.08|25.08|23.15|25.08|23.15|25|23.08|0
1711519800000|2024-03-27 06:10:00|25.07|23.14|25.07|23.14|25.07|23.14|25|23.08|0
1711520100000|2024-03-27 06:15:00|25.05|23.12|25.11|23.18|25.11|23.18|25.04|23.12|0
1711520400000|2024-03-27 06:20:00|25.12|23.17|25.11|23.18|25.12|23.19|25.08|23.15|0
1711520700000|2024-03-27 06:25:00|25.1|23.17|25.06|23.13|25.1|23.17|25.05|23.12|0
1711521000000|2024-03-27 06:30:00|25.08|23.15|25.11|23.18|25.15|23.22|25.08|23.15|0
1711521300000|2024-03-27 06:35:00|25.12|23.19|25.06|23.13|25.12|23.19|25.06|23.13|0
1711521600000|2024-03-27 06:40:00|25.08|23.15|25.09|23.16|25.13|23.19|25.07|23.14|0
1711521900000|2024-03-27 06:45:00|25.08|23.15|25.01|23.09|25.08|23.15|25.01|23.09|0
1711522200000|2024-03-27 06:50:00|25.02|23.1|25.06|23.13|25.06|23.13|25.02|23.1|0
1711522500000|2024-03-27 06:55:00|25.05|23.12|25.15|23.22|25.17|23.23|25.02|23.1|0
1711522800000|2024-03-27 07:00:00|25.17|23.23|25.27|23.32|25.27|23.32|25.12|23.19|0
1711523100000|2024-03-27 07:05:00|25.28|23.34|25.25|23.31|25.3|23.35|25.25|23.31|0
1711523400000|2024-03-27 07:10:00|25.27|23.32|25.31|23.37|25.33|23.38|25.22|23.28|0
1711523700000|2024-03-27 07:15:00|25.32|23.38|25.59|23.62|25.86|23.87|25.28|23.34|0
1711524000000|2024-03-27 07:20:00|25.61|23.64|25.56|23.6|25.64|23.67|25.56|23.6|0
1711524300000|2024-03-27 07:25:00|25.57|23.59|25.57|23.6|25.59|23.62|25.54|23.57|0
1711524600000|2024-03-27 07:30:00|25.59|23.62|25.65|23.68|25.67|23.69|25.55|23.59|0
1711524900000|2024-03-27 07:35:00|25.67|23.69|25.6|23.63|25.67|23.69|25.59|23.63|0
1711525200000|2024-03-27 07:40:00|25.58|23.62|25.62|23.65|25.63|23.66|25.58|23.62|0
1711525500000|2024-03-27 07:45:00|25.6|23.63|25.67|23.69|25.67|23.69|25.58|23.62|0
1711525800000|2024-03-27 07:50:00|25.68|23.71|25.63|23.66|25.7|23.72|25.63|23.66|0
1711526100000|2024-03-27 07:55:00|25.62|23.65|25.63|23.66|25.65|23.67|25.61|23.64|0
1711526400000|2024-03-27 08:00:00|25.61|23.64|25.53|23.57|25.61|23.64|25.48|23.52|0
1711526700000|2024-03-27 08:05:00|25.5|23.54|25.43|23.47|25.56|23.6|25.41|23.46|0
1711527000000|2024-03-27 08:10:00|25.42|23.5|25.52|23.56|25.56|23.6|25.42|23.5|0
1711527300000|2024-03-27 08:15:00|25.51|23.55|25.36|23.41|25.51|23.55|25.35|23.4|0
1711527600000|2024-03-27 08:20:00|25.38|23.43|25.31|23.37|25.41|23.46|25.31|23.37|0
1711527900000|2024-03-27 08:25:00|25.3|23.35|25.33|23.38|25.34|23.39|25.23|23.29|0
1711528200000|2024-03-27 08:30:00|25.31|23.36|25.33|23.38|25.33|23.38|25.25|23.3|0
1711528500000|2024-03-27 08:35:00|25.32|23.37|25.36|23.41|25.39|23.44|25.3|23.36|0
1711528800000|2024-03-27 08:40:00|25.39|23.44|25.31|23.36|25.39|23.44|25.29|23.35|0
1711529100000|2024-03-27 08:45:00|25.32|23.38|25.24|23.3|25.32|23.38|25.23|23.29|0
1711529400000|2024-03-27 08:50:00|25.23|23.29|25.27|23.33|25.29|23.34|25.23|23.29|0
1711529700000|2024-03-27 08:55:00|25.26|23.31|25.34|23.39|25.35|23.4|25.19|23.25|0
1711530000000|2024-03-27 09:00:00|25.32|23.37|25.19|23.25|25.32|23.37|25.19|23.25|0
1711530300000|2024-03-27 09:05:00|25.17|23.24|25.17|23.24|25.29|23.34|25.17|23.24|0
1711530600000|2024-03-27 09:10:00|25.16|23.22|25.24|23.3|25.24|23.3|25.12|23.19|0
1711530900000|2024-03-27 09:15:00|25.22|23.28|25.24|23.29|25.24|23.3|25.17|23.23|0
1711531200000|2024-03-27 09:20:00|25.25|23.31|25.3|23.35|25.32|23.37|25.24|23.29|0
1711531500000|2024-03-27 09:25:00|25.29|23.34|25.32|23.37|25.33|23.38|25.27|23.32|0
1711531800000|2024-03-27 09:30:00|25.3|23.35|25.35|23.4|25.36|23.41|25.27|23.32|0
1711532100000|2024-03-27 09:35:00|25.33|23.38|25.39|23.44|25.41|23.46|25.3|23.35|0
1711532400000|2024-03-27 09:40:00|25.38|23.43|25.21|23.27|25.39|23.44|25.18|23.24|0
1711532700000|2024-03-27 09:45:00|25.2|23.26|25.2|23.26|25.22|23.28|25.16|23.23|0
1711533000000|2024-03-27 09:50:00|25.21|23.27|25.16|23.22|25.21|23.27|25.13|23.2|0
1711533300000|2024-03-27 09:55:00|25.17|23.23|25.19|23.26|25.21|23.27|25.16|23.23|0
1711533600000|2024-03-27 10:00:00|25.18|23.24|25.13|23.2|25.19|23.26|25.11|23.18|0
1711533900000|2024-03-27 10:05:00|25.14|23.21|25.52|23.56|25.52|23.56|25.13|23.2|0
1711534200000|2024-03-27 10:10:00|25.51|23.54|25.47|23.51|25.52|23.56|25.46|23.5|0
1711534500000|2024-03-27 10:15:00|25.49|23.53|25.34|23.39|25.49|23.53|25.32|23.38|0
1711534800000|2024-03-27 10:20:00|25.32|23.38|25.25|23.31|25.34|23.39|25.21|23.27|0
1711535100000|2024-03-27 10:25:00|25.26|23.32|25.21|23.27|25.27|23.33|25.21|23.27|0
1711535400000|2024-03-27 10:30:00|25.22|23.28|25.21|23.27|25.22|23.28|25.17|23.23|0
1711535700000|2024-03-27 10:35:00|25.19|23.25|25.21|23.27|25.21|23.27|25.17|23.23|0
1711536000000|2024-03-27 10:40:00|25.22|23.28|25.21|23.28|25.47|23.51|25.19|23.25|0
1711536300000|2024-03-27 10:45:00|25.22|23.27|25.13|23.2|25.22|23.28|25.13|23.2|0
1711536600000|2024-03-27 10:50:00|25.12|23.18|25.2|23.26|25.2|23.26|25.1|23.17|0
1711536900000|2024-03-27 10:55:00|25.18|23.24|25.16|23.23|25.18|23.24|25.14|23.21|0
1711537200000|2024-03-27 11:00:00|25.17|23.24|25.24|23.3|25.26|23.32|25.15|23.21|0
1711537500000|2024-03-27 11:05:00|25.26|23.32|25.24|23.3|25.28|23.33|25.22|23.28|0
1711537800000|2024-03-27 11:10:00|25.25|23.31|25.22|23.28|25.26|23.32|25.19|23.25|0
1711538100000|2024-03-27 11:15:00|25.24|23.3|25.21|23.27|25.27|23.33|25.15|23.22|0
1711538400000|2024-03-27 11:20:00|25.19|23.25|25.19|23.25|25.21|23.27|25.17|23.24|0
1711538700000|2024-03-27 11:25:00|25.17|23.24|25.17|23.24|25.21|23.27|25.14|23.21|0
1711539000000|2024-03-27 11:30:00|25.16|23.22|25.14|23.21|25.16|23.22|25.12|23.19|0
1711539300000|2024-03-27 11:35:00|25.13|23.2|25.2|23.26|25.22|23.28|25.12|23.19|0
1711539600000|2024-03-27 11:40:00|25.19|23.25|25.25|23.31|25.25|23.31|25.19|23.25|0
1711539900000|2024-03-27 11:45:00|25.23|23.29|25.22|23.28|25.27|23.32|25.22|23.28|0
1711540200000|2024-03-27 11:50:00|25.21|23.27|25.33|23.38|25.33|23.38|25.18|23.25|0
1711540500000|2024-03-27 11:55:00|25.31|23.37|25.33|23.38|25.36|23.41|25.3|23.35|0
1711540800000|2024-03-27 12:00:00|25.35|23.4|25.43|23.47|25.44|23.49|25.31|23.37|0
1711541100000|2024-03-27 12:05:00|25.44|23.49|25.34|23.39|25.44|23.49|25.31|23.36|0
1711541400000|2024-03-27 12:10:00|25.36|23.41|25.35|23.4|25.37|23.42|25.28|23.33|0
1711541700000|2024-03-27 12:15:00|25.34|23.39|25.42|23.47|25.44|23.48|25.33|23.38|0
1711542000000|2024-03-27 12:20:00|25.44|23.48|25.41|23.45|25.46|23.5|25.39|23.44|0
1711542300000|2024-03-27 12:25:00|25.42|23.47|25.49|23.53|25.54|23.57|25.41|23.45|0
1711542600000|2024-03-27 12:30:00|25.47|23.51|25.32|23.37|25.48|23.52|25.32|23.37|0
1711542900000|2024-03-27 12:35:00|25.31|23.36|25.17|23.23|25.32|23.37|25.17|23.23|0
1711543200000|2024-03-27 12:40:00|25.16|23.22|25.17|23.24|25.22|23.28|25.12|23.19|0
1711543500000|2024-03-27 12:45:00|25.19|23.25|25.17|23.24|25.21|23.27|25.14|23.21|0
1711543800000|2024-03-27 12:50:00|25.16|23.22|25.14|23.2|25.16|23.23|25.11|23.18|0
1711544100000|2024-03-27 12:55:00|25.13|23.19|25.04|23.11|25.13|23.19|25.02|23.1|0
1711544400000|2024-03-27 13:00:00|25.02|23.1|24.95|23.03|25.04|23.11|24.93|23.01|0
1711544700000|2024-03-27 13:05:00|24.94|23.02|24.97|23.05|25.02|23.1|24.93|23.01|0
1711545000000|2024-03-27 13:10:00|24.96|23.04|25.01|23.08|25.04|23.11|24.96|23.04|0
1711545300000|2024-03-27 13:15:00|24.99|23.07|24.94|23.02|25.03|23.1|24.92|23.01|0
1711545600000|2024-03-27 13:20:00|24.92|23.01|24.86|22.95|24.92|23.01|24.83|22.92|0
1711545900000|2024-03-27 13:25:00|24.87|22.96|24.76|22.86|24.89|22.98|24.7|22.8|0
1711546200000|2024-03-27 13:30:00|24.75|22.84|24.94|23.02|25|23.08|24.75|22.84|0
1711546500000|2024-03-27 13:35:00|24.89|22.97|24.92|23|25.15|23.21|24.82|22.91|0
1711546800000|2024-03-27 13:40:00|24.9|22.99|24.95|23.03|25.02|23.09|24.9|22.98|0
1711547100000|2024-03-27 13:45:00|24.97|23.05|24.8|22.9|24.97|23.05|24.77|22.87|0
1711547400000|2024-03-27 13:50:00|24.79|22.88|25.24|23.3|25.32|23.37|24.79|22.88|0
1711547700000|2024-03-27 13:55:00|25.21|23.27|25.32|23.37|25.42|23.46|25.14|23.21|0
1711548000000|2024-03-27 14:00:00|25.3|23.36|25.88|23.89|26|24|25.29|23.34|0
1711548300000|2024-03-27 14:05:00|25.83|23.84|25.78|23.8|25.91|23.92|25.71|23.73|0
1711548600000|2024-03-27 14:10:00|25.79|23.81|25.53|23.57|26.08|24.07|25.29|23.35|0
1711548900000|2024-03-27 14:15:00|25.55|23.58|25.4|23.45|25.55|23.58|25.34|23.39|0
1711549200000|2024-03-27 14:20:00|25.38|23.43|25.75|23.77|25.76|23.78|25.38|23.43|0
1711549500000|2024-03-27 14:25:00|25.73|23.75|25.68|23.7|25.8|23.81|25.65|23.67|0
1711549800000|2024-03-27 14:30:00|25.66|23.69|25.51|23.55|25.73|23.75|25.48|23.52|0
1711550100000|2024-03-27 14:35:00|25.53|23.57|25.5|23.54|25.58|23.61|25.41|23.46|0
1711550400000|2024-03-27 14:40:00|25.48|23.52|25.68|23.71|25.71|23.73|25.37|23.42|0
1711550700000|2024-03-27 14:45:00|25.69|23.72|25.86|23.87|25.87|23.88|25.59|23.62|0
1711551000000|2024-03-27 14:50:00|25.81|23.82|25.71|23.73|25.87|23.88|25.71|23.73|0
1711551300000|2024-03-27 14:55:00|25.72|23.75|25.72|23.74|25.79|23.81|25.64|23.67|0
1711551600000|2024-03-27 15:00:00|25.74|23.76|25.74|23.76|25.83|23.84|25.67|23.7|0
1711551900000|2024-03-27 15:05:00|25.72|23.74|25.62|23.65|25.79|23.8|25.57|23.6|0
1711552200000|2024-03-27 15:10:00|25.6|23.64|25.62|23.65|25.77|23.79|25.6|23.63|0
1711552500000|2024-03-27 15:15:00|25.64|23.66|25.35|23.4|25.72|23.74|25.14|23.21|0
1711552800000|2024-03-27 15:20:00|25.37|23.42|25.45|23.49|25.47|23.51|25.34|23.39|0
1711553100000|2024-03-27 15:25:00|25.43|23.48|25.55|23.58|25.55|23.58|25.35|23.4|0
1711553400000|2024-03-27 15:30:00|25.6|23.63|25.58|23.61|25.67|23.7|25.53|23.57|0
1711553700000|2024-03-27 15:35:00|25.56|23.6|25.46|23.51|25.6|23.63|25.4|23.44|0
1711554000000|2024-03-27 15:40:00|25.48|23.52|25.36|23.41|25.53|23.57|25.31|23.37|0
1711554300000|2024-03-27 15:45:00|25.37|23.42|25.45|23.49|25.5|23.53|25.35|23.4|0
1711554600000|2024-03-27 15:50:00|25.43|23.47|25.51|23.55|25.51|23.55|25.36|23.41|0
1711554900000|2024-03-27 15:55:00|25.49|23.53|25.66|23.68|25.66|23.68|25.41|23.46|0
1711555200000|2024-03-27 16:00:00|25.64|23.67|25.59|23.62|25.69|23.72|25.56|23.59|0
1711555500000|2024-03-27 16:05:00|25.61|23.64|25.56|23.59|25.64|23.67|25.51|23.55|0
1711555800000|2024-03-27 16:10:00|25.54|23.58|25.57|23.61|25.61|23.64|25.52|23.56|0
1711556100000|2024-03-27 16:15:00|25.58|23.62|25.49|23.53|25.64|23.67|25.47|23.51|0
1711556400000|2024-03-27 16:20:00|25.5|23.54|25.34|23.39|25.5|23.54|25.34|23.39|0
1711556700000|2024-03-27 16:25:00|25.36|23.41|25.29|23.34|25.39|23.44|25.27|23.33|0
1711557000000|2024-03-27 16:30:00|25.27|23.33|25.16|23.22|25.27|23.33|25.09|23.16|0
1711557300000|2024-03-27 16:35:00|25.14|23.21|25.22|23.28|25.24|23.3|25.12|23.19|0
1711557600000|2024-03-27 16:40:00|25.2|23.27|25.19|23.25|25.2|23.27|25.11|23.18|0
1711557900000|2024-03-27 16:45:00|25.17|23.23|24.88|22.97|25.22|23.28|24.85|22.94|0
1711558200000|2024-03-27 16:50:00|24.9|22.98|24.88|22.97|24.96|23.04|24.87|22.95|0
1711558500000|2024-03-27 16:55:00|24.9|22.98|24.95|23.03|24.96|23.04|24.88|22.97|0
1711558800000|2024-03-27 17:00:00|24.93|23.01|24.98|23.06|25.03|23.1|24.85|22.94|0
1711559100000|2024-03-27 17:05:00|24.99|23.07|25.17|23.24|25.19|23.25|24.98|23.06|0
1711559400000|2024-03-27 17:10:00|25.16|23.22|25.11|23.17|25.32|23.37|25.11|23.17|0
1711559700000|2024-03-27 17:15:00|25.12|23.19|24.93|23.01|25.14|23.2|24.93|23.01|0
1711560000000|2024-03-27 17:20:00|24.94|23.02|24.91|22.99|24.97|23.05|24.84|22.93|0
1711560300000|2024-03-27 17:25:00|24.93|23.01|24.92|23.01|24.97|23.05|24.86|22.95|0
1711560600000|2024-03-27 17:30:00|24.91|22.99|24.92|23.01|24.94|23.02|24.84|22.93|0
1711560900000|2024-03-27 17:35:00|24.94|23.02|24.97|23.05|25|23.08|24.87|22.96|0
1711561200000|2024-03-27 17:40:00|24.99|23.06|24.95|23.03|25.03|23.11|24.89|22.97|0
1711561500000|2024-03-27 17:45:00|24.93|23.01|24.94|23.02|24.97|23.05|24.87|22.96|0
1711561800000|2024-03-27 17:50:00|24.95|23.03|25.04|23.11|25.07|23.14|24.95|23.03|0
1711562100000|2024-03-27 17:55:00|25.03|23.09|25|23.08|25.03|23.11|24.95|23.03|0
1711562400000|2024-03-27 18:00:00|25.02|23.09|25.06|23.14|25.06|23.14|24.95|23.03|0
1711562700000|2024-03-27 18:05:00|25.05|23.12|25.01|23.09|25.1|23.16|24.98|23.06|0
1711563000000|2024-03-27 18:10:00|25|23.07|24.9|22.98|25.08|23.15|24.9|22.98|0
1711563300000|2024-03-27 18:15:00|24.88|22.97|24.7|22.8|24.91|23|24.64|22.74|0
1711563600000|2024-03-27 18:20:00|24.69|22.79|24.62|22.73|24.7|22.8|24.57|22.68|0
1711563900000|2024-03-27 18:25:00|24.64|22.74|24.54|22.65|24.64|22.74|24.51|22.62|0
1711564200000|2024-03-27 18:30:00|24.53|22.64|24.68|22.79|24.7|22.8|24.46|22.58|0
1711564500000|2024-03-27 18:35:00|24.7|22.8|24.76|22.86|24.79|22.88|24.7|22.8|0
1711564800000|2024-03-27 18:40:00|24.78|22.87|24.71|22.81|24.8|22.89|24.68|22.78|0
1711565100000|2024-03-27 18:45:00|24.73|22.83|24.83|22.92|24.88|22.96|24.67|22.77|0
1711565400000|2024-03-27 18:50:00|24.84|22.93|24.89|22.98|24.92|23.01|24.79|22.89|0
1711565700000|2024-03-27 18:55:00|24.9|22.99|24.87|22.96|24.95|23.04|24.85|22.94|0
1711566000000|2024-03-27 19:00:00|24.86|22.94|24.77|22.87|24.87|22.96|24.71|22.81|0
1711566300000|2024-03-27 19:05:00|24.76|22.85|24.82|22.91|24.84|22.93|24.65|22.75|0
1711566600000|2024-03-27 19:10:00|24.84|22.93|24.95|23.03|25.08|23.15|24.82|22.91|0
1711566900000|2024-03-27 19:15:00|24.97|23.05|25.06|23.14|25.13|23.2|24.95|23.03|0
1711567200000|2024-03-27 19:20:00|25.08|23.15|24.72|22.82|25.1|23.17|24.72|22.82|0
1711567500000|2024-03-27 19:25:00|24.71|22.81|24.48|22.6|24.82|22.91|24.39|22.51|0
1711567800000|2024-03-27 19:30:00|24.46|22.58|24.38|22.51|24.56|22.67|24.27|22.41|0
1711568100000|2024-03-27 19:35:00|24.37|22.49|23.75|21.93|24.37|22.49|23.75|21.93|0
1711568400000|2024-03-27 19:40:00|23.77|21.94|24.23|22.36|24.92|23|23.72|21.9|0
1711568700000|2024-03-27 19:45:00|24.21|22.35|24.41|22.53|24.46|22.58|24.2|22.33|0
1711569000000|2024-03-27 19:50:00|24.43|22.54|23.99|22.15|24.43|22.55|23.94|22.1|0
1711569300000|2024-03-27 19:55:00|24.1|22.25|23.77|21.94|24.16|22.3|23.77|21.94|0
1711569600000|2024-03-27 20:00:00|23.71|21.89|23.59|21.77|23.79|21.96|23.5|21.69|0
1711569900000|2024-03-27 20:05:00|23.57|21.76|23.62|21.8|23.66|21.84|23.56|21.74|0
1711570200000|2024-03-27 20:10:00|23.6|21.79|23.65|21.83|23.66|21.84|23.51|21.7|0
1711570500000|2024-03-27 20:15:00|23.62|21.8|23.6|21.78|23.62|21.8|23.52|21.71|0
1711570800000|2024-03-27 20:20:00|23.62|21.8|23.61|21.8|23.63|21.81|23.6|21.78|0
1711571100000|2024-03-27 20:25:00|23.63|21.81|23.63|21.81|23.64|21.83|23.58|21.77|0
1711571400000|2024-03-27 20:30:00|23.61|21.8|23.58|21.77|23.61|21.8|23.57|21.75|0
1711571700000|2024-03-27 20:35:00|23.6|21.78|23.63|21.81|23.63|21.81|23.6|21.78|0
1711572000000|2024-03-27 20:40:00|23.61|21.79|23.61|21.79|23.61|21.79|23.58|21.77|0
1711572300000|2024-03-27 20:45:00|23.63|21.81|23.59|21.78|23.64|21.82|23.59|21.78|0
1711572600000|2024-03-27 20:50:00|23.61|21.79|23.73|21.91|23.73|21.91|23.61|21.79|0
1711572900000|2024-03-27 20:55:00|23.75|21.92|23.8|21.97|23.83|22|23.71|21.89|0
1711573200000|2024-03-27 21:00:00|23.79|21.96|23.79|21.96|23.84|22.01|23.79|21.96|0
1711573500000|2024-03-27 21:05:00|23.81|21.98|23.79|21.96|23.81|21.98|23.79|21.96|0
1711573800000|2024-03-27 21:10:00|23.8|21.97|23.79|21.96|23.8|21.97|23.79|21.96|0
1711574100000|2024-03-27 21:15:00|23.78|21.97|23.78|21.95|23.8|21.97|23.78|21.95|0
1711574400000|2024-03-27 21:20:00|23.79|21.96|23.78|21.95|23.79|21.96|23.78|21.95|0
1711574700000|2024-03-27 21:25:00|23.79|21.96|23.78|21.95|23.8|21.97|23.78|21.95|0
1711575000000|2024-03-27 21:30:00|23.77|21.94|23.77|21.94|23.78|21.95|23.77|21.94|0
1711575300000|2024-03-27 21:35:00|23.76|21.93|23.76|21.93|23.76|21.93|23.75|21.92|0
1711575600000|2024-03-27 21:40:00|23.77|21.94|23.85|22.02|23.87|22.03|23.77|21.94|0
1711575900000|2024-03-27 21:45:00|23.83|22|23.82|21.99|23.86|22.03|23.82|21.98|0
1711576200000|2024-03-27 21:50:00|23.8|21.98|23.8|21.97|23.8|21.99|23.8|21.97|0
1711576500000|2024-03-27 21:55:00|23.81|21.98|23.79|21.96|23.81|21.98|23.79|21.96|0
1711576800000|2024-03-27 22:00:00|23.82|21.99|23.95|22.11|24.21|22.35|23.82|21.99|0
1711577100000|2024-03-27 22:05:00|23.96|22.09|23.96|22.12|24.14|22.28|23.93|22.09|0
1711577400000|2024-03-27 22:10:00|23.99|22.15|24.07|22.22|24.1|22.25|23.98|22.13|0
1711577700000|2024-03-27 22:15:00|24.06|22.21|24.05|22.2|24.06|22.21|23.96|22.12|0
1711578000000|2024-03-27 22:20:00|24.04|22.19|24.04|22.19|24.11|22.25|24.04|22.19|0
1711578300000|2024-03-27 22:25:00|24.05|22.2|24.01|22.16|24.05|22.2|23.99|22.14|0
1711578600000|2024-03-27 22:30:00|24.02|22.17|23.97|22.13|24.02|22.17|23.94|22.1|0
1711578900000|2024-03-27 22:35:00|23.99|22.14|24.03|22.19|24.05|22.2|23.97|22.13|0
1711579200000|2024-03-27 22:40:00|24.04|22.17|24.06|22.21|24.07|22.21|24.02|22.17|0
1711579500000|2024-03-27 22:45:00|24.08|22.23|24.11|22.26|24.13|22.27|24.05|22.2|0
1711579800000|2024-03-27 22:50:00|24.13|22.27|24.08|22.23|24.14|22.28|24.06|22.21|0
1711580100000|2024-03-27 22:55:00|24.06|22.21|24.08|22.23|24.12|22.27|24.06|22.21|0
1711580400000|2024-03-27 23:00:00|24.06|22.21|24.03|22.18|24.09|22.24|24.01|22.17|0
1711580700000|2024-03-27 23:05:00|24.05|22.2|24.06|22.21|24.08|22.22|24.03|22.18|0
1711581000000|2024-03-27 23:10:00|24.07|22.22|24.03|22.18|24.08|22.22|24.01|22.16|0
1711581300000|2024-03-27 23:15:00|24.01|22.16|24.01|22.16|24.03|22.19|24|22.15|0
1711581600000|2024-03-27 23:20:00|24.03|22.18|23.98|22.13|24.03|22.18|23.98|22.13|0
1711581900000|2024-03-27 23:25:00|23.96|22.12|23.96|22.12|23.98|22.13|23.95|22.11|0
1711582200000|2024-03-27 23:30:00|23.98|22.13|24.02|22.18|24.04|22.19|23.98|22.13|0
1711582500000|2024-03-27 23:35:00|24.04|22.19|24.04|22.19|24.05|22.2|24.04|22.19|0
1711582800000|2024-03-27 23:40:00|24.03|22.18|24.05|22.2|24.05|22.2|24.02|22.17|0
1711583100000|2024-03-27 23:45:00|24.04|22.19|24.05|22.2|24.08|22.22|24.02|22.17|0
1711583400000|2024-03-27 23:50:00|24.07|22.22|24.1|22.24|24.13|22.27|24.05|22.2|0
1711583700000|2024-03-27 23:55:00|24.08|22.23|24.08|22.23|24.11|22.26|24.08|22.23|0
1711584000000|2024-03-28 00:00:00|24.07|22.21|24.05|22.2|24.1|22.24|24.02|22.17|0
1711584300000|2024-03-28 00:05:00|24.03|22.18|24|22.15|24.03|22.18|23.98|22.13|0
1711584600000|2024-03-28 00:10:00|23.99|22.14|23.97|22.12|24.02|22.17|23.95|22.11|0
1711584900000|2024-03-28 00:15:00|23.95|22.11|23.95|22.11|23.97|22.12|23.92|22.08|0
1711585200000|2024-03-28 00:20:00|23.97|22.12|24.29|22.42|24.3|22.43|23.81|21.98|0
1711585500000|2024-03-28 00:25:00|24.3|22.43|24.24|22.38|24.3|22.43|24.22|22.36|0
1711585800000|2024-03-28 00:30:00|24.26|22.39|24.25|22.39|24.26|22.39|24.21|22.35|0
1711586100000|2024-03-28 00:35:00|24.24|22.37|24.25|22.39|24.3|22.43|24.24|22.37|0
1711586400000|2024-03-28 00:40:00|24.27|22.4|24.27|22.4|24.3|22.43|24.24|22.37|0
1711586700000|2024-03-28 00:45:00|24.25|22.39|24.27|22.4|24.27|22.4|24.24|22.37|0
1711587000000|2024-03-28 00:50:00|24.25|22.39|24.24|22.37|24.27|22.4|24.24|22.37|0
1711587300000|2024-03-28 00:55:00|24.25|22.39|24.2|22.34|24.25|22.39|24.2|22.34|0
1711587600000|2024-03-28 01:00:00|24.19|22.33|24.22|22.35|24.22|22.36|24.17|22.31|0
1711587900000|2024-03-28 01:05:00|24.23|22.36|24.33|22.45|24.34|22.47|24.23|22.36|0
1711588200000|2024-03-28 01:10:00|24.31|22.44|24.28|22.41|24.33|22.45|24.28|22.41|0
1711588500000|2024-03-28 01:15:00|24.29|22.42|24.28|22.41|24.29|22.42|24.26|22.4|0
1711588800000|2024-03-28 01:20:00|24.27|22.4|24.26|22.39|24.29|22.42|24.2|22.34|0
1711589100000|2024-03-28 01:25:00|24.25|22.38|24.27|22.41|24.32|22.45|24.23|22.37|0
1711589400000|2024-03-28 01:30:00|24.26|22.39|24.3|22.44|24.34|22.46|24.24|22.38|0
1711589700000|2024-03-28 01:35:00|24.32|22.43|24.35|22.48|24.35|22.48|24.29|22.42|0
1711590000000|2024-03-28 01:40:00|24.34|22.46|24.37|22.49|24.38|22.51|24.34|22.46|0
1711590300000|2024-03-28 01:45:00|24.36|22.48|24.35|22.48|24.38|22.51|24.33|22.46|0
1711590600000|2024-03-28 01:50:00|24.36|22.49|24.36|22.49|24.38|22.5|24.35|22.48|0
1711590900000|2024-03-28 01:55:00|24.38|22.5|24.39|22.52|24.39|22.52|24.36|22.49|0
1711591200000|2024-03-28 02:00:00|24.38|22.5|24.38|22.5|24.39|22.52|24.36|22.49|0
1711591500000|2024-03-28 02:05:00|24.39|22.52|24.39|22.52|24.39|22.52|24.36|22.49|0
1711591800000|2024-03-28 02:10:00|24.4|22.5|24.36|22.49|24.4|22.52|24.36|22.49|0
1711592100000|2024-03-28 02:15:00|24.37|22.5|24.36|22.48|24.37|22.5|24.35|22.48|0
1711592400000|2024-03-28 02:20:00|24.37|22.49|24.37|22.5|24.39|22.51|24.36|22.48|0
1711592700000|2024-03-28 02:25:00|24.36|22.49|24.37|22.5|24.39|22.51|24.36|22.48|0
1711593000000|2024-03-28 02:30:00|24.36|22.48|24.4|22.53|24.4|22.53|24.36|22.48|0
1711593300000|2024-03-28 02:35:00|24.39|22.51|24.42|22.54|24.42|22.54|24.39|22.51|0
1711593600000|2024-03-28 02:40:00|24.4|22.52|24.38|22.51|24.4|22.52|24.37|22.49|0
1711593900000|2024-03-28 02:45:00|24.37|22.49|24.38|22.51|24.38|22.51|24.37|22.49|0
1711594200000|2024-03-28 02:50:00|24.4|22.52|24.4|22.52|24.4|22.52|24.4|22.52|0
1711594500000|2024-03-28 02:55:00|24.38|22.51|24.4|22.52|24.43|22.55|24.38|22.51|0
1711594800000|2024-03-28 03:00:00|24.41|22.54|24.36|22.49|24.41|22.54|24.35|22.48|0
1711595100000|2024-03-28 03:05:00|24.35|22.48|24.36|22.49|24.38|22.5|24.35|22.48|0
1711595400000|2024-03-28 03:10:00|24.38|22.48|24.38|22.5|24.38|22.5|24.36|22.48|0
1711595700000|2024-03-28 03:15:00|24.36|22.49|24.35|22.48|24.36|22.49|24.35|22.47|0
1711596000000|2024-03-28 03:20:00|24.36|22.49|24.33|22.46|24.36|22.49|24.33|22.46|0
1711596300000|2024-03-28 03:25:00|24.34|22.47|24.31|22.44|24.34|22.47|24.31|22.44|0
1711596600000|2024-03-28 03:30:00|24.3|22.43|24.33|22.46|24.33|22.46|24.3|22.43|0
1711596900000|2024-03-28 03:35:00|24.31|22.44|24.31|22.44|24.33|22.46|24.31|22.44|0
1711597200000|2024-03-28 03:40:00|24.33|22.45|24.33|22.45|24.33|22.45|24.31|22.44|0
1711597500000|2024-03-28 03:45:00|24.34|22.47|24.37|22.5|24.37|22.5|24.33|22.46|0
1711597800000|2024-03-28 03:50:00|24.36|22.48|24.37|22.5|24.39|22.51|24.36|22.48|0
1711598100000|2024-03-28 03:55:00|24.35|22.48|24.34|22.47|24.37|22.5|24.33|22.46|0
1711598400000|2024-03-28 04:00:00|24.35|22.48|24.35|22.48|24.35|22.48|24.34|22.47|0
1711598700000|2024-03-28 04:05:00|24.37|22.49|24.32|22.45|24.37|22.49|24.32|22.45|0
1711599000000|2024-03-28 04:10:00|24.33|22.46|24.32|22.45|24.33|22.46|24.32|22.45|0
1711599300000|2024-03-28 04:15:00|24.33|22.46|24.27|22.4|24.33|22.46|24.27|22.4|0
1711599600000|2024-03-28 04:20:00|24.26|22.39|24.25|22.39|24.27|22.4|24.24|22.37|0
1711599900000|2024-03-28 04:25:00|24.27|22.4|24.25|22.39|24.27|22.4|24.25|22.39|0
1711600200000|2024-03-28 04:30:00|24.24|22.37|24.25|22.39|24.25|22.39|24.24|22.37|0
1711600500000|2024-03-28 04:35:00|24.24|22.37|24.24|22.37|24.25|22.39|24.24|22.37|0
1711600800000|2024-03-28 04:40:00|24.22|22.36|24.22|22.36|24.24|22.37|24.22|22.36|0
1711601100000|2024-03-28 04:45:00|24.2|22.34|24.22|22.35|24.23|22.37|24.19|22.33|0
1711601400000|2024-03-28 04:50:00|24.23|22.37|24.23|22.37|24.25|22.38|24.22|22.35|0
1711601700000|2024-03-28 04:55:00|24.22|22.36|24.23|22.37|24.23|22.37|24.22|22.35|0
1711602000000|2024-03-28 05:00:00|24.22|22.36|24.18|22.32|24.23|22.37|24.17|22.31|0
1711602300000|2024-03-28 05:05:00|24.17|22.31|24.2|22.34|24.2|22.34|24.17|22.31|0
1711602600000|2024-03-28 05:10:00|24.21|22.35|24.23|22.36|24.24|22.38|24.2|22.34|0
1711602900000|2024-03-28 05:15:00|24.24|22.38|24.26|22.39|24.27|22.41|24.23|22.36|0
1711603200000|2024-03-28 05:20:00|24.27|22.41|24.27|22.41|24.29|22.42|24.27|22.41|0
1711603500000|2024-03-28 05:25:00|24.28|22.42|24.26|22.39|24.29|22.42|24.24|22.38|0
1711603800000|2024-03-28 05:30:00|24.25|22.38|24.24|22.38|24.26|22.39|24.22|22.36|0
1711604100000|2024-03-28 05:35:00|24.22|22.36|24.19|22.33|24.22|22.36|24.16|22.3|0
1711604400000|2024-03-28 05:40:00|24.18|22.32|24.14|22.29|24.22|22.36|24.14|22.29|0
1711604700000|2024-03-28 05:45:00|24.15|22.3|24.16|22.3|24.16|22.3|24.14|22.29|0
1711605000000|2024-03-28 05:50:00|24.14|22.29|24.16|22.3|24.16|22.3|24.11|22.26|0
1711605300000|2024-03-28 05:55:00|24.14|22.28|24.14|22.28|24.17|22.31|24.13|22.27|0
1711605600000|2024-03-28 06:00:00|24.16|22.3|24.19|22.33|24.19|22.33|24.14|22.28|0
1711605900000|2024-03-28 06:05:00|24.17|22.31|24.2|22.34|24.2|22.34|24.14|22.28|0
1711606200000|2024-03-28 06:10:00|24.19|22.33|24.2|22.34|24.2|22.34|24.15|22.3|0
1711606500000|2024-03-28 06:15:00|24.22|22.35|24.19|22.33|24.23|22.37|24.19|22.33|0
1711606800000|2024-03-28 06:20:00|24.2|22.34|24.23|22.37|24.23|22.37|24.18|22.32|0
1711607100000|2024-03-28 06:25:00|24.21|22.35|24.29|22.42|24.29|22.42|24.21|22.35|0
1711607400000|2024-03-28 06:30:00|24.28|22.41|24.35|22.48|24.35|22.48|24.28|22.41|0
1711607700000|2024-03-28 06:35:00|24.34|22.47|24.34|22.46|24.35|22.48|24.32|22.45|0
1711608000000|2024-03-28 06:40:00|24.35|22.48|24.35|22.48|24.35|22.48|24.33|22.46|0
1711608300000|2024-03-28 06:45:00|24.34|22.47|24.32|22.45|24.35|22.48|24.32|22.45|0
1711608600000|2024-03-28 06:50:00|24.33|22.46|24.3|22.43|24.33|22.46|24.29|22.43|0
1711608900000|2024-03-28 06:55:00|24.29|22.42|24.28|22.42|24.32|22.45|24.27|22.4|0
1711609200000|2024-03-28 07:00:00|24.29|22.4|24.36|22.49|24.36|22.49|24.27|22.4|0
1711609500000|2024-03-28 07:05:00|24.35|22.47|24.41|22.53|24.42|22.55|24.35|22.47|0
1711609800000|2024-03-28 07:10:00|24.39|22.52|24.39|22.52|24.42|22.54|24.36|22.49|0
1711610100000|2024-03-28 07:15:00|24.38|22.5|24.37|22.5|24.41|22.53|24.34|22.47|0
1711610400000|2024-03-28 07:20:00|24.36|22.49|24.41|22.53|24.42|22.54|24.36|22.49|0
1711610700000|2024-03-28 07:25:00|24.4|22.52|24.4|22.52|24.65|22.75|24.38|22.51|0
1711611000000|2024-03-28 07:30:00|24.38|22.51|24.41|22.53|24.43|22.55|24.38|22.51|0
1711611300000|2024-03-28 07:35:00|24.4|22.52|24.33|22.46|24.4|22.53|24.32|22.45|0
1711611600000|2024-03-28 07:40:00|24.32|22.45|24.25|22.39|24.32|22.45|24.25|22.39|0
1711611900000|2024-03-28 07:45:00|24.27|22.4|24.3|22.43|24.33|22.46|24.25|22.39|0
1711612200000|2024-03-28 07:50:00|24.29|22.42|24.31|22.44|24.33|22.46|24.28|22.42|0
1711612500000|2024-03-28 07:55:00|24.32|22.45|24.28|22.41|24.33|22.46|24.25|22.38|0
1711612800000|2024-03-28 08:00:00|24.27|22.4|24.31|22.44|24.31|22.44|24.22|22.36|0
1711613100000|2024-03-28 08:05:00|24.3|22.43|24.36|22.48|24.39|22.51|24.3|22.43|0
1711613400000|2024-03-28 08:10:00|24.37|22.5|24.35|22.48|24.42|22.54|24.34|22.47|0
1711613700000|2024-03-28 08:15:00|24.36|22.47|24.37|22.5|24.4|22.53|24.34|22.47|0
1711614000000|2024-03-28 08:20:00|24.36|22.48|24.35|22.48|24.39|22.51|24.34|22.47|0
1711614300000|2024-03-28 08:25:00|24.34|22.47|24.24|22.38|24.35|22.48|24.21|22.35|0
1711614600000|2024-03-28 08:30:00|24.23|22.37|24.27|22.41|24.32|22.45|24.2|22.34|0
1711614900000|2024-03-28 08:35:00|24.29|22.42|24.18|22.32|24.29|22.42|24.18|22.32|0
1711615200000|2024-03-28 08:40:00|24.2|22.33|24.19|22.33|24.21|22.35|24.17|22.31|0
1711615500000|2024-03-28 08:45:00|24.21|22.35|24.22|22.35|24.24|22.38|24.16|22.3|0
1711615800000|2024-03-28 08:50:00|24.21|22.36|24.22|22.36|24.24|22.38|24.21|22.35|0
1711616100000|2024-03-28 08:55:00|24.24|22.37|24.32|22.45|24.35|22.48|24.22|22.36|0
1711616400000|2024-03-28 09:00:00|24.3|22.43|24.28|22.42|24.33|22.46|24.27|22.4|0
1711616700000|2024-03-28 09:05:00|24.27|22.4|24.2|22.34|24.28|22.42|24.17|22.31|0
1711617000000|2024-03-28 09:10:00|24.19|22.33|24.28|22.41|24.3|22.43|24.19|22.33|0
1711617300000|2024-03-28 09:15:00|24.29|22.42|24.39|22.51|24.41|22.53|24.29|22.42|0
1711617600000|2024-03-28 09:20:00|24.41|22.53|24.47|22.59|24.47|22.59|24.41|22.53|0
1711617900000|2024-03-28 09:25:00|24.45|22.57|24.5|22.61|24.51|22.63|24.43|22.55|0
1711618200000|2024-03-28 09:30:00|24.51|22.63|24.48|22.6|24.51|22.63|24.47|22.58|0
1711618500000|2024-03-28 09:35:00|24.47|22.58|24.42|22.54|24.47|22.58|24.4|22.53|0
1711618800000|2024-03-28 09:40:00|24.41|22.53|24.45|22.57|24.5|22.61|24.41|22.53|0
1711619100000|2024-03-28 09:45:00|24.43|22.55|24.43|22.55|24.48|22.6|24.43|22.55|0
1711619400000|2024-03-28 09:50:00|24.45|22.57|24.38|22.51|24.45|22.57|24.38|22.51|0
1711619700000|2024-03-28 09:55:00|24.39|22.52|24.35|22.48|24.43|22.55|24.32|22.45|0
1711620000000|2024-03-28 10:00:00|24.37|22.49|24.3|22.43|24.37|22.49|24.27|22.4|0
1711620300000|2024-03-28 10:05:00|24.31|22.44|24.29|22.43|24.32|22.45|24.29|22.42|0
1711620600000|2024-03-28 10:10:00|24.3|22.42|24.24|22.37|24.3|22.43|24.22|22.36|0
1711620900000|2024-03-28 10:15:00|24.22|22.36|24.25|22.39|24.25|22.39|24.21|22.34|0
1711621200000|2024-03-28 10:20:00|24.24|22.37|24.22|22.36|24.31|22.44|24.22|22.36|0
1711621500000|2024-03-28 10:25:00|24.24|22.37|24.14|22.28|24.24|22.37|24.13|22.27|0
1711621800000|2024-03-28 10:30:00|24.13|22.27|24.11|22.25|24.15|22.29|24.06|22.21|0
1711622100000|2024-03-28 10:35:00|24.12|22.27|24.22|22.35|24.22|22.35|24.11|22.25|0
1711622400000|2024-03-28 10:40:00|24.23|22.36|24.2|22.34|24.23|22.36|24.17|22.31|0
1711622700000|2024-03-28 10:45:00|24.22|22.35|24.18|22.32|24.23|22.37|24.18|22.32|0
1711623000000|2024-03-28 10:50:00|24.2|22.34|24.14|22.28|24.2|22.34|24.12|22.27|0
1711623300000|2024-03-28 10:55:00|24.16|22.3|24.24|22.38|24.26|22.39|24.15|22.29|0
1711623600000|2024-03-28 11:00:00|24.23|22.36|24.15|22.29|24.24|22.38|24.15|22.29|0
1711623900000|2024-03-28 11:05:00|24.13|22.28|24.13|22.28|24.13|22.28|24.09|22.23|0
1711624200000|2024-03-28 11:10:00|24.12|22.26|24.18|22.32|24.19|22.33|24.1|22.25|0
1711624500000|2024-03-28 11:15:00|24.16|22.3|24.21|22.35|24.22|22.36|24.15|22.29|0
1711624800000|2024-03-28 11:20:00|24.22|22.36|24.13|22.27|24.22|22.36|24.11|22.26|0
1711625100000|2024-03-28 11:25:00|24.11|22.26|24.16|22.3|24.16|22.3|24.1|22.24|0
1711625400000|2024-03-28 11:30:00|24.18|22.32|24.39|22.52|24.39|22.52|24.18|22.32|0
1711625700000|2024-03-28 11:35:00|24.38|22.5|24.35|22.47|24.43|22.55|24.31|22.44|0
1711626000000|2024-03-28 11:40:00|24.36|22.49|24.38|22.5|24.39|22.52|24.33|22.46|0
1711626300000|2024-03-28 11:45:00|24.36|22.49|24.31|22.44|24.39|22.52|24.31|22.44|0
1711626600000|2024-03-28 11:50:00|24.33|22.46|24.23|22.37|24.33|22.46|24.23|22.37|0
1711626900000|2024-03-28 11:55:00|24.22|22.35|24.19|22.33|24.25|22.38|24.19|22.32|0
1711627200000|2024-03-28 12:00:00|24.2|22.34|24.03|22.18|24.2|22.34|24.03|22.18|0
1711627500000|2024-03-28 12:05:00|24.01|22.17|24.12|22.27|24.12|22.27|24.01|22.17|0
1711627800000|2024-03-28 12:10:00|24.1|22.24|24.12|22.26|24.2|22.34|24.09|22.24|0
1711628100000|2024-03-28 12:15:00|24.14|22.28|24.13|22.28|24.18|22.32|24.1|22.25|0
1711628400000|2024-03-28 12:20:00|24.14|22.29|24.1|22.25|24.14|22.29|24.07|22.22|0
1711628700000|2024-03-28 12:25:00|24.12|22.26|24.09|22.23|24.16|22.3|24.09|22.23|0
1711629000000|2024-03-28 12:30:00|24.08|22.3|24.18|22.32|24.22|22.35|23.78|21.95|0
1711629300000|2024-03-28 12:35:00|24.16|22.3|24.18|22.32|24.3|22.43|24.06|22.21|0
1711629600000|2024-03-28 12:40:00|24.19|22.33|24.27|22.4|24.32|22.45|24.18|22.32|0
1711629900000|2024-03-28 12:45:00|24.25|22.39|24.17|22.32|24.33|22.46|24.16|22.3|0
1711630200000|2024-03-28 12:50:00|24.16|22.3|24.13|22.27|24.21|22.34|24.04|22.19|0
1711630500000|2024-03-28 12:55:00|24.11|22.26|24|22.16|24.17|22.31|23.99|22.14|0
1711630800000|2024-03-28 13:00:00|23.96|22.11|23.97|22.13|24.06|22.21|23.92|22.08|0
1711631100000|2024-03-28 13:05:00|23.95|22.11|24.01|22.17|24.05|22.2|23.93|22.09|0
1711631400000|2024-03-28 13:10:00|24|22.16|23.89|22.05|24.03|22.18|23.89|22.05|0
1711631700000|2024-03-28 13:15:00|23.87|22.04|23.94|22.09|23.95|22.11|23.83|22|0
1711632000000|2024-03-28 13:20:00|23.92|22.08|23.87|22.04|23.97|22.12|23.87|22.04|0
1711632300000|2024-03-28 13:25:00|23.9|22.06|23.98|22.14|24|22.15|23.86|22.02|0
1711632600000|2024-03-28 13:30:00|23.95|22.11|24.07|22.22|24.18|22.32|23.93|22.09|0
1711632900000|2024-03-28 13:35:00|24.1|22.25|24.12|22.26|24.2|22.33|24.01|22.16|0
1711633200000|2024-03-28 13:40:00|24.13|22.28|23.91|22.08|24.15|22.29|23.87|22.03|0
1711633500000|2024-03-28 13:45:00|23.88|22.05|24.3|22.43|24.3|22.43|23.64|21.82|0
1711633800000|2024-03-28 13:50:00|24.27|22.4|24.3|22.43|24.31|22.44|24.23|22.36|0
1711634100000|2024-03-28 13:55:00|24.28|22.41|24.39|22.51|24.45|22.57|24.25|22.39|0
1711634400000|2024-03-28 14:00:00|24.36|22.49|24.13|22.27|24.36|22.49|24.09|22.24|0
1711634700000|2024-03-28 14:05:00|24.12|22.25|24.06|22.21|24.28|22.41|23.73|21.9|0
1711635000000|2024-03-28 14:10:00|24.08|22.23|24.06|22.21|24.17|22.31|23.99|22.14|0
1711635300000|2024-03-28 14:15:00|24.05|22.2|24.09|22.24|24.15|22.29|23.97|22.13|0
1711635600000|2024-03-28 14:20:00|24.08|22.23|24.12|22.27|24.19|22.33|24.05|22.2|0
1711635900000|2024-03-28 14:25:00|24.11|22.25|24.06|22.21|24.11|22.25|23.95|22.11|0
1711636200000|2024-03-28 14:30:00|24.05|22.2|23.98|22.14|24.12|22.27|23.97|22.12|0
1711636500000|2024-03-28 14:35:00|23.97|22.12|23.92|22.08|23.98|22.14|23.87|22.04|0
1711636800000|2024-03-28 14:40:00|23.9|22.07|23.87|22.04|24.03|22.18|23.84|22.01|0
1711637100000|2024-03-28 14:45:00|23.86|22.02|23.91|22.07|23.96|22.12|23.84|22.01|0
1711637400000|2024-03-28 14:50:00|23.92|22.08|23.85|22.02|23.92|22.08|23.81|21.98|0
1711637700000|2024-03-28 14:55:00|23.84|22.01|23.85|22.02|23.88|22.05|23.82|21.99|0
1711638000000|2024-03-28 15:00:00|23.86|22.03|23.85|22.02|23.95|22.1|23.79|21.96|0
1711638300000|2024-03-28 15:05:00|23.84|22|23.94|22.1|24.01|22.16|23.74|21.92|0
1711638600000|2024-03-28 15:10:00|23.95|22.11|23.85|22.02|24.01|22.16|23.85|22.02|0
1711638900000|2024-03-28 15:15:00|23.84|22|23.73|21.9|23.85|22.02|23.71|21.89|0
1711639200000|2024-03-28 15:20:00|23.74|21.92|23.74|21.91|23.82|21.99|23.73|21.9|0
1711639500000|2024-03-28 15:25:00|23.73|21.9|23.74|21.91|23.8|21.97|23.71|21.89|0
1711639800000|2024-03-28 15:30:00|23.72|21.9|23.77|21.94|23.79|21.96|23.63|21.81|0
1711640100000|2024-03-28 15:35:00|23.76|21.93|23.86|22.03|23.89|22.05|23.76|21.93|0
1711640400000|2024-03-28 15:40:00|23.85|22.01|23.89|22.05|23.89|22.05|23.8|21.97|0
1711640700000|2024-03-28 15:45:00|23.91|22.07|23.74|21.91|23.91|22.07|23.74|21.91|0
1711641000000|2024-03-28 15:50:00|23.75|21.92|23.72|21.9|23.78|21.95|23.69|21.87|0
1711641300000|2024-03-28 15:55:00|23.73|21.91|23.72|21.89|23.78|21.95|23.7|21.88|0
1711641600000|2024-03-28 16:00:00|23.73|21.91|23.78|21.95|23.81|21.98|23.72|21.89|0
1711641900000|2024-03-28 16:05:00|23.79|21.96|23.89|22.05|23.96|22.12|23.79|21.96|0
1711642200000|2024-03-28 16:10:00|23.87|22.03|23.88|22.05|23.92|22.08|23.84|22|0
1711642500000|2024-03-28 16:15:00|23.9|22.06|23.96|22.12|23.96|22.12|23.85|22.02|0
1711642800000|2024-03-28 16:20:00|23.95|22.1|23.99|22.15|24.02|22.17|23.9|22.06|0
1711643100000|2024-03-28 16:25:00|24.01|22.14|23.84|22|24.01|22.17|23.84|22|0
1711643400000|2024-03-28 16:30:00|23.85|22.02|24|22.16|24.07|22.21|23.85|22.02|0
1711643700000|2024-03-28 16:35:00|24.01|22.2|24.02|22.17|24.08|22.23|23.97|22.13|0
1711644000000|2024-03-28 16:40:00|24.03|22.18|24.05|22.2|24.08|22.23|23.96|22.11|0
1711644300000|2024-03-28 16:45:00|24.06|22.21|24.07|22.22|24.13|22.27|24|22.16|0
1711644600000|2024-03-28 16:50:00|24.06|22.21|24|22.15|24.11|22.25|24|22.15|0
1711644900000|2024-03-28 16:55:00|24.02|22.17|23.99|22.15|24.12|22.27|23.98|22.14|0
1711645200000|2024-03-28 17:00:00|24.01|22.17|24.08|22.22|24.18|22.32|24.01|22.17|0
1711645500000|2024-03-28 17:05:00|24.06|22.21|24|22.15|24.06|22.21|23.93|22.09|0
1711645800000|2024-03-28 17:10:00|24.01|22.16|24.12|22.26|24.18|22.32|23.98|22.14|0
1711646100000|2024-03-28 17:15:00|24.14|22.28|24.13|22.28|24.26|22.39|24.09|22.24|0
1711646400000|2024-03-28 17:20:00|24.12|22.26|24.15|22.29|24.21|22.35|24.09|22.23|0
1711646700000|2024-03-28 17:25:00|24.16|22.31|24.16|22.3|24.23|22.36|24.12|22.26|0
1711647000000|2024-03-28 17:30:00|24.18|22.32|24.21|22.35|24.24|22.38|24.16|22.3|0
1711647300000|2024-03-28 17:35:00|24.22|22.36|24.05|22.2|24.27|22.4|24.04|22.19|0
1711647600000|2024-03-28 17:40:00|24.07|22.22|24.05|22.2|24.13|22.27|24.02|22.17|0
1711647900000|2024-03-28 17:45:00|24.07|22.22|23.99|22.14|24.1|22.24|23.97|22.13|0
1711648200000|2024-03-28 17:50:00|23.97|22.13|24.11|22.26|24.11|22.26|23.94|22.1|0
1711648500000|2024-03-28 17:55:00|24.08|22.23|24.03|22.18|24.09|22.24|23.97|22.13|0
1711648800000|2024-03-28 18:00:00|24.02|22.17|24.11|22.25|24.19|22.33|24|22.16|0
1711649100000|2024-03-28 18:05:00|24.12|22.26|23.94|22.1|24.14|22.28|23.92|22.08|0
1711649400000|2024-03-28 18:10:00|23.95|22.11|23.92|22.08|23.95|22.11|23.88|22.04|0
1711649700000|2024-03-28 18:15:00|23.91|22.07|24.03|22.18|24.03|22.18|23.89|22.05|0
1711650000000|2024-03-28 18:20:00|24.01|22.17|24.01|22.17|24.03|22.18|23.94|22.09|0
1711650300000|2024-03-28 18:25:00|24|22.15|23.95|22.11|24.04|22.19|23.92|22.08|0
1711650600000|2024-03-28 18:30:00|23.93|22.09|24.01|22.16|24.03|22.18|23.92|22.08|0
1711650900000|2024-03-28 18:35:00|23.99|22.15|24.01|22.16|24.04|22.19|23.95|22.11|0
1711651200000|2024-03-28 18:40:00|24.02|22.18|24.19|22.33|24.26|22.39|24.02|22.17|0
1711651500000|2024-03-28 18:45:00|24.21|22.35|24.04|22.19|24.21|22.35|24.02|22.17|0
1711651800000|2024-03-28 18:50:00|24.02|22.17|23.93|22.09|24.07|22.22|23.93|22.09|0
1711652100000|2024-03-28 18:55:00|23.94|22.1|23.58|21.76|23.94|22.1|23.5|21.69|0
1711652400000|2024-03-28 19:00:00|23.56|21.75|23.77|21.94|23.78|21.95|23.44|21.64|0
1711652700000|2024-03-28 19:05:00|23.76|21.93|23.63|21.82|23.88|22.04|23.62|21.8|0
1711653000000|2024-03-28 19:10:00|23.62|21.8|23.59|21.77|23.71|21.89|23.53|21.72|0
1711653300000|2024-03-28 19:15:00|23.62|21.8|23.53|21.72|23.62|21.8|23.48|21.67|0
1711653600000|2024-03-28 19:20:00|23.51|21.7|23.51|21.7|23.62|21.81|23.49|21.69|0
1711653900000|2024-03-28 19:25:00|23.5|21.69|23.39|21.59|23.54|21.73|23.31|21.52|0
1711654200000|2024-03-28 19:30:00|23.37|21.57|23.51|21.7|23.61|21.8|23.3|21.5|0
1711654500000|2024-03-28 19:35:00|23.52|21.71|23.67|21.85|23.74|21.91|23.51|21.7|0
1711654800000|2024-03-28 19:40:00|23.64|21.82|23.63|21.81|23.8|21.97|23.57|21.75|0
1711655100000|2024-03-28 19:45:00|23.64|21.82|23.76|21.94|23.83|21.99|23.63|21.81|0
1711655400000|2024-03-28 19:50:00|23.78|21.95|23.73|21.91|23.92|22.08|23.61|21.79|0
1711655700000|2024-03-28 19:55:00|23.72|21.89|24.23|22.36|24.23|22.36|23.52|21.71|0
1711656000000|2024-03-28 20:00:00|24.32|22.45|24.24|22.38|24.44|22.56|24.07|22.22|0
1711656300000|2024-03-28 20:05:00|24.26|22.39|24.13|22.27|24.27|22.4|24.11|22.26|0
1711656600000|2024-03-28 20:10:00|24.15|22.29|24.16|22.3|24.18|22.32|24.08|22.23|0
1711656900000|2024-03-28 20:15:00|24.14|22.29|24.14|22.29|24.18|22.32|24.08|22.23|0
1711657200000|2024-03-28 20:20:00|24.16|22.3|24.16|22.3|24.17|22.31|24.11|22.26|0
1711657500000|2024-03-28 20:25:00|24.14|22.29|24.17|22.31|24.19|22.33|24.14|22.28|0
1711657800000|2024-03-28 20:30:00|24.19|22.33|24.2|22.34|24.24|22.38|24.17|22.31|0
1711658100000|2024-03-28 20:35:00|24.22|22.36|24.34|22.47|24.34|22.47|24.2|22.34|0
1711658400000|2024-03-28 20:40:00|24.33|22.46|24.29|22.43|24.34|22.47|24.29|22.43|0
1711658700000|2024-03-28 20:45:00|24.31|22.44|24.32|22.45|24.33|22.45|24.3|22.43|0
1711659000000|2024-03-28 20:50:00|24.31|22.44|24.31|22.44|24.31|22.44|24.29|22.42|0
1711659300000|2024-03-28 20:55:00|24.29|22.42|24.32|22.44|24.34|22.47|24.29|22.42|0
1711659600000|2024-03-28 21:00:00|24.31||24.31||24.31||24.31||0
1711931100000|2024-04-01 00:25:00|23.3|21.51|23.3|21.51|23.3|21.51|23.3|21.51|0
1711931400000|2024-04-01 00:30:00|23.29|21.5|23.29|21.5|23.3|21.51|23.27|21.48|0
1711931700000|2024-04-01 00:35:00|23.3|21.51|23.29|21.5|23.33|21.54|23.29|21.5|0
1711932000000|2024-04-01 00:40:00|23.27|21.48|23.24|21.45|23.27|21.48|23.21|21.43|0
1711932300000|2024-04-01 00:45:00|23.23|21.44|23.24|21.45|23.26|21.47|23.21|21.43|0
1711932600000|2024-04-01 00:50:00|23.23|21.44|23.24|21.45|23.24|21.45|23.21|21.42|0
1711932900000|2024-04-01 00:55:00|23.22|21.44|23.27|21.48|23.28|21.49|23.22|21.44|0
1711933200000|2024-04-01 01:00:00|23.28|21.49|23.27|21.48|23.3|21.51|23.27|21.48|0
1711933500000|2024-04-01 01:05:00|23.25|21.46|23.26|21.47|23.27|21.48|23.24|21.46|0
1711933800000|2024-04-01 01:10:00|23.25|21.46|23.23|21.45|23.27|21.48|23.22|21.43|0
1711934100000|2024-04-01 01:15:00|23.25|21.46|23.26|21.47|23.26|21.48|23.23|21.45|0
1711934400000|2024-04-01 01:20:00|23.27|21.48|23.23|21.45|23.28|21.49|23.23|21.45|0
1711934700000|2024-04-01 01:25:00|23.22|21.43|23.27|21.48|23.29|21.5|23.22|21.43|0
1711935000000|2024-04-01 01:30:00|23.26|21.47|23.29|21.5|23.31|21.51|23.23|21.44|0
1711935300000|2024-04-01 01:35:00|23.28|21.49|23.33|21.54|23.35|21.55|23.28|21.49|0
1711935600000|2024-04-01 01:40:00|23.32|21.53|23.36|21.57|23.36|21.57|23.32|21.53|0
1711935900000|2024-04-01 01:45:00|23.35|21.55|23.33|21.54|23.38|21.58|23.32|21.52|0
1711936200000|2024-04-01 01:50:00|23.34|21.55|23.35|21.55|23.36|21.57|23.32|21.52|0
1711936500000|2024-04-01 01:55:00|23.36|21.56|23.36|21.56|23.38|21.58|23.35|21.55|0
1711936800000|2024-04-01 02:00:00|23.37|21.57|23.4|21.6|23.4|21.6|23.36|21.56|0
1711937100000|2024-04-01 02:05:00|23.39|21.59|23.37|21.58|23.42|21.62|23.37|21.58|0
1711937400000|2024-04-01 02:10:00|23.36|21.56|23.36|21.56|23.39|21.59|23.36|21.56|0
1711937700000|2024-04-01 02:15:00|23.37|21.57|23.42|21.62|23.42|21.62|23.36|21.56|0
1711938000000|2024-04-01 02:20:00|23.4|21.6|23.4|21.6|23.42|21.61|23.39|21.59|0
1711938300000|2024-04-01 02:25:00|23.42|21.61|23.38|21.59|23.42|21.61|23.37|21.57|0
1711938600000|2024-04-01 02:30:00|23.39|21.6|23.41|21.61|23.43|21.63|23.39|21.6|0
1711938900000|2024-04-01 02:35:00|23.43|21.63|23.44|21.64|23.46|21.65|23.42|21.62|0
1711939200000|2024-04-01 02:40:00|23.45|21.65|23.43|21.62|23.46|21.65|23.43|21.62|0
1711939500000|2024-04-01 02:45:00|23.44|21.63|23.4|21.6|23.44|21.64|23.4|21.6|0
1711939800000|2024-04-01 02:50:00|23.39|21.59|23.39|21.59|23.4|21.6|23.36|21.57|0
1711940100000|2024-04-01 02:55:00|23.38|21.58|23.38|21.58|23.39|21.59|23.38|21.58|0
1711940400000|2024-04-01 03:00:00|23.37|21.57|23.38|21.58|23.39|21.59|23.36|21.57|0
1711940700000|2024-04-01 03:05:00|23.37|21.57|23.42|21.62|23.44|21.63|23.37|21.57|0
1711941000000|2024-04-01 03:10:00|23.41|21.61|23.42|21.62|23.42|21.62|23.39|21.59|0
1711941300000|2024-04-01 03:15:00|23.44|21.63|23.43|21.63|23.45|21.65|23.42|21.62|0
1711941600000|2024-04-01 03:20:00|23.42|21.62|23.42|21.62|23.43|21.63|23.4|21.6|0
1711941900000|2024-04-01 03:25:00|23.4|21.6|23.4|21.6|23.43|21.63|23.4|21.6|0
1711942200000|2024-04-01 03:30:00|23.39|21.59|23.37|21.57|23.42|21.62|23.36|21.56|0
1711942500000|2024-04-01 03:35:00|23.39|21.59|23.37|21.57|23.4|21.6|23.37|21.57|0
1711942800000|2024-04-01 03:40:00|23.35|21.56|23.34|21.54|23.37|21.57|23.31|21.52|0
1711943100000|2024-04-01 03:45:00|23.32|21.53|23.31|21.51|23.34|21.54|23.31|21.51|0
1711943400000|2024-04-01 03:50:00|23.29|21.5|23.29|21.5|23.31|21.51|23.28|21.49|0
1711943700000|2024-04-01 03:55:00|23.3|21.51|23.26|21.47|23.31|21.51|23.26|21.47|0
1711944000000|2024-04-01 04:00:00|23.25|21.46|23.24|21.46|23.26|21.47|23.23|21.44|0
1711944300000|2024-04-01 04:05:00|23.23|21.45|23.26|21.47|23.27|21.48|23.23|21.44|0
1711944600000|2024-04-01 04:10:00|23.27|21.48|23.26|21.47|23.27|21.48|23.26|21.47|0
1711944900000|2024-04-01 04:15:00|23.24|21.45|23.26|21.47|23.26|21.47|23.23|21.44|0
1711945200000|2024-04-01 04:20:00|23.27|21.48|23.27|21.48|23.28|21.49|23.26|21.47|0
1711945500000|2024-04-01 04:25:00|23.26|21.47|23.24|21.45|23.27|21.48|23.23|21.45|0
1711945800000|2024-04-01 04:30:00|23.23|21.44|23.24|21.45|23.25|21.47|23.22|21.44|0
1711946100000|2024-04-01 04:35:00|23.25|21.46|23.27|21.48|23.28|21.49|23.24|21.45|0
1711946400000|2024-04-01 04:40:00|23.25|21.46|23.24|21.45|23.25|21.46|23.24|21.45|0
1711946700000|2024-04-01 04:45:00|23.22|21.44|23.21|21.43|23.22|21.44|23.21|21.42|0
1711947000000|2024-04-01 04:50:00|23.22|21.42|23.22|21.43|23.22|21.43|23.2|21.42|0
1711947300000|2024-04-01 04:55:00|23.2|21.42|23.19|21.4|23.22|21.43|23.19|21.4|0
1711947600000|2024-04-01 05:00:00|23.2|21.42|23.23|21.45|23.23|21.45|23.2|21.41|0
1711947900000|2024-04-01 05:05:00|23.22|21.43|23.21|21.42|23.22|21.43|23.2|21.42|0
1711948200000|2024-04-01 05:10:00|23.22|21.43|23.23|21.44|23.23|21.44|23.17|21.39|0
1711948500000|2024-04-01 05:15:00|23.25|21.46|23.26|21.47|23.27|21.48|23.24|21.46|0
1711948800000|2024-04-01 05:20:00|23.24|21.46|23.21|21.43|23.24|21.46|23.21|21.43|0
1711949100000|2024-04-01 05:25:00|23.23|21.44|23.24|21.45|23.26|21.47|23.23|21.44|0
1711949400000|2024-04-01 05:30:00|23.26|21.47|23.3|21.51|23.32|21.52|23.26|21.47|0
1711949700000|2024-04-01 05:35:00|23.29|21.5|23.3|21.51|23.32|21.52|23.29|21.49|0
1711950000000|2024-04-01 05:40:00|23.32|21.52|23.33|21.53|23.33|21.54|23.3|21.51|0
1711950300000|2024-04-01 05:45:00|23.32|21.52|23.43|21.63|23.46|21.66|23.31|21.52|0
1711950600000|2024-04-01 05:50:00|23.42|21.62|23.43|21.63|23.45|21.64|23.42|21.61|0
1711950900000|2024-04-01 05:55:00|23.45|21.64|23.47|21.67|23.49|21.68|23.45|21.64|0
1711951200000|2024-04-01 06:00:00|23.49|21.68|23.47|21.67|23.49|21.68|23.43|21.63|0
1711951500000|2024-04-01 06:05:00|23.46|21.65|23.4|21.6|23.46|21.65|23.37|21.57|0
1711951800000|2024-04-01 06:10:00|23.41|21.61|23.41|21.61|23.43|21.63|23.39|21.59|0
1711952100000|2024-04-01 06:15:00|23.43|21.62|23.43|21.62|23.45|21.64|23.41|21.61|0
1711952400000|2024-04-01 06:20:00|23.44|21.64|23.39|21.59|23.46|21.65|23.39|21.59|0
1711952700000|2024-04-01 06:25:00|23.4|21.6|23.41|21.61|23.45|21.64|23.39|21.59|0
1711953000000|2024-04-01 06:30:00|23.4|21.6|23.39|21.59|23.41|21.61|23.36|21.57|0
1711953300000|2024-04-01 06:35:00|23.41|21.61|23.42|21.62|23.42|21.62|23.39|21.59|0
1711953600000|2024-04-01 06:40:00|23.41|21.61|23.44|21.63|23.45|21.65|23.41|21.61|0
1711953900000|2024-04-01 06:45:00|23.45|21.65|23.46|21.66|23.47|21.66|23.43|21.63|0
1711954200000|2024-04-01 06:50:00|23.47|21.67|23.45|21.64|23.48|21.67|23.43|21.62|0
1711954500000|2024-04-01 06:55:00|23.44|21.66|23.44|21.64|23.46|21.66|23.41|21.61|0
1711954800000|2024-04-01 07:00:00|23.43|21.63|23.39|21.59|23.43|21.63|23.34|21.55|0
1711955100000|2024-04-01 07:05:00|23.38|21.58|23.35|21.56|23.4|21.6|23.35|21.56|0
1711955400000|2024-04-01 07:10:00|23.34|21.54|23.26|21.47|23.34|21.54|23.26|21.47|0
1711955700000|2024-04-01 07:15:00|23.28|21.49|23.28|21.49|23.29|21.5|23.25|21.46|0
1711956000000|2024-04-01 07:20:00|23.26|21.47|23.27|21.48|23.29|21.5|23.25|21.46|0
1711956300000|2024-04-01 07:25:00|23.26|21.47|23.26|21.47|23.28|21.49|23.23|21.44|0
1711956600000|2024-04-01 07:30:00|23.25|21.46|23.27|21.48|23.28|21.49|23.23|21.44|0
1711956900000|2024-04-01 07:35:00|23.29|21.5|23.29|21.5|23.32|21.53|23.27|21.48|0
1711957200000|2024-04-01 07:40:00|23.3|21.51|23.3|21.5|23.32|21.52|23.29|21.5|0
1711957500000|2024-04-01 07:45:00|23.31|21.51|23.32|21.52|23.32|21.52|23.27|21.48|0
1711957800000|2024-04-01 07:50:00|23.31|21.51|23.29|21.49|23.32|21.52|23.26|21.47|0
1711958100000|2024-04-01 07:55:00|23.28|21.48|23.25|21.47|23.29|21.49|23.25|21.47|0
1711958400000|2024-04-01 08:00:00|23.26|21.48|23.36|21.56|23.37|21.58|23.25|21.48|0
1711958700000|2024-04-01 08:05:00|23.37|21.58|23.45|21.64|23.45|21.64|23.36|21.56|0
1711959000000|2024-04-01 08:10:00|23.46|21.66|23.43|21.63|23.51|21.7|23.42|21.62|0
1711959300000|2024-04-01 08:15:00|23.45|21.64|23.43|21.63|23.46|21.66|23.42|21.61|0
1711959600000|2024-04-01 08:20:00|23.42|21.61|23.37|21.57|23.42|21.61|23.35|21.56|0
1711959900000|2024-04-01 08:25:00|23.35|21.56|23.35|21.56|23.37|21.57|23.34|21.54|0
1711960200000|2024-04-01 08:30:00|23.34|21.54|23.35|21.56|23.37|21.57|23.31|21.52|0
1711960500000|2024-04-01 08:35:00|23.36|21.57|23.33|21.53|23.37|21.57|23.32|21.53|0
1711960800000|2024-04-01 08:40:00|23.34|21.54|23.34|21.55|23.37|21.57|23.33|21.53|0
1711961100000|2024-04-01 08:45:00|23.35|21.56|23.36|21.57|23.37|21.57|23.33|21.54|0
1711961400000|2024-04-01 08:50:00|23.35|21.55|23.3|21.51|23.35|21.55|23.3|21.51|0
1711961700000|2024-04-01 08:55:00|23.29|21.5|23.29|21.5|23.32|21.52|23.29|21.5|0
1711962000000|2024-04-01 09:00:00|23.28|21.49|23.29|21.5|23.3|21.51|23.27|21.48|0
1711962300000|2024-04-01 09:05:00|23.3|21.51|23.32|21.52|23.35|21.55|23.29|21.49|0
1711962600000|2024-04-01 09:10:00|23.3|21.51|23.39|21.59|23.39|21.59|23.3|21.51|0
1711962900000|2024-04-01 09:15:00|23.4|21.6|23.39|21.59|23.4|21.6|23.37|21.57|0
1711963200000|2024-04-01 09:20:00|23.4|21.6|23.43|21.62|23.43|21.63|23.39|21.59|0
1711963500000|2024-04-01 09:25:00|23.42|21.63|23.4|21.6|23.43|21.63|23.39|21.59|0
1711963800000|2024-04-01 09:30:00|23.39|21.59|23.42|21.61|23.45|21.64|23.39|21.59|0
1711964100000|2024-04-01 09:35:00|23.43|21.62|23.44|21.64|23.46|21.66|23.41|21.61|0
1711964400000|2024-04-01 09:40:00|23.45|21.65|23.4|21.6|23.45|21.65|23.4|21.6|0
1711964700000|2024-04-01 09:45:00|23.41|21.61|23.41|21.61|23.41|21.61|23.4|21.6|0
1711965000000|2024-04-01 09:50:00|23.42|21.62|23.37|21.58|23.42|21.62|23.36|21.56|0
1711965300000|2024-04-01 09:55:00|23.38|21.59|23.38|21.58|23.4|21.6|23.35|21.55|0
1711965600000|2024-04-01 10:00:00|23.36|21.56|23.35|21.55|23.36|21.57|23.35|21.55|0
1711965900000|2024-04-01 10:05:00|23.36|21.56|23.36|21.57|23.36|21.57|23.33|21.54|0
1711966200000|2024-04-01 10:10:00|23.39|21.59|23.36|21.56|23.39|21.59|23.35|21.55|0
1711966500000|2024-04-01 10:15:00|23.35|21.55|23.32|21.53|23.35|21.55|23.32|21.52|0
1711966800000|2024-04-01 10:20:00|23.33|21.54|23.3|21.51|23.33|21.54|23.28|21.49|0
1711967100000|2024-04-01 10:25:00|23.29|21.5|23.28|21.49|23.3|21.51|23.28|21.49|0
1711967400000|2024-04-01 10:30:00|23.27|21.48|23.28|21.49|23.3|21.51|23.27|21.48|0
1711967700000|2024-04-01 10:35:00|23.29|21.5|23.28|21.49|23.29|21.5|23.25|21.46|0
1711968000000|2024-04-01 10:40:00|23.27|21.48|23.28|21.49|23.3|21.5|23.27|21.48|0
1711968300000|2024-04-01 10:45:00|23.29|21.5|23.31|21.52|23.31|21.52|23.28|21.49|0
1711968600000|2024-04-01 10:50:00|23.32|21.53|23.29|21.5|23.33|21.54|23.28|21.49|0
1711968900000|2024-04-01 10:55:00|23.28|21.49|23.28|21.49|23.29|21.5|23.26|21.47|0
1711969200000|2024-04-01 11:00:00|23.29|21.5|23.44|21.64|23.44|21.64|23.29|21.5|0
1711969500000|2024-04-01 11:05:00|23.43|21.62|23.4|21.6|23.46|21.65|23.4|21.6|0
1711969800000|2024-04-01 11:10:00|23.41|21.61|23.42|21.62|23.44|21.64|23.39|21.6|0
1711970100000|2024-04-01 11:15:00|23.41|21.61|23.53|21.72|23.54|21.73|23.41|21.61|0
1711970400000|2024-04-01 11:20:00|23.54|21.73|23.57|21.76|23.59|21.77|23.53|21.72|0
1711970700000|2024-04-01 11:25:00|23.59|21.77|23.63|21.82|23.66|21.84|23.59|21.77|0
1711971000000|2024-04-01 11:30:00|23.62|21.8|23.57|21.76|24.17|22.31|23.56|21.75|0
1711971300000|2024-04-01 11:35:00|23.56|21.75|23.47|21.66|23.58|21.76|23.47|21.66|0
1711971600000|2024-04-01 11:40:00|23.45|21.65|23.47|21.66|23.5|21.69|23.45|21.65|0
1711971900000|2024-04-01 11:45:00|23.48|21.67|23.47|21.66|23.51|21.7|23.46|21.66|0
1711972200000|2024-04-01 11:50:00|23.48|21.67|23.48|21.68|23.54|21.73|23.47|21.66|0
1711972500000|2024-04-01 11:55:00|23.47|21.66|23.5|21.69|23.51|21.7|23.47|21.66|0
1711972800000|2024-04-01 12:00:00|23.51|21.7|23.52|21.72|23.53|21.72|23.48|21.67|0
1711973100000|2024-04-01 12:05:00|23.55|21.74|23.92|22.08|23.97|22.12|23.55|21.74|0
1711973400000|2024-04-01 12:10:00|23.89|22.05|23.9|22.07|23.98|22.14|23.86|22.02|0
1711973700000|2024-04-01 12:15:00|23.93|22.09|23.95|22.11|24.01|22.16|23.93|22.09|0
1711974000000|2024-04-01 12:20:00|23.96|22.12|24.05|22.2|24.13|22.28|23.96|22.12|0
1711974300000|2024-04-01 12:25:00|24.06|22.21|24.02|22.18|24.08|22.23|23.98|22.13|0
1711974600000|2024-04-01 12:30:00|24.06|22.2|24.19|22.33|24.26|22.39|24.04|22.19|0
1711974900000|2024-04-01 12:35:00|24.18|22.32|24.11|22.26|24.18|22.32|24.07|22.22|0
1711975200000|2024-04-01 12:40:00|24.1|22.25|23.9|22.07|24.1|22.25|22.98|21.21|0
1711975500000|2024-04-01 12:45:00|23.89|22.05|23.87|22.04|23.89|22.05|23.83|21.99|0
1711975800000|2024-04-01 12:50:00|23.86|22.02|23.84|22.01|23.9|22.06|23.83|21.99|0
1711976100000|2024-04-01 12:55:00|23.86|22.02|23.9|22.06|23.96|22.12|23.86|22.02|0
1711976400000|2024-04-01 13:00:00|23.89|22.05|24.01|22.16|24.02|22.18|23.88|22.04|0
1711976700000|2024-04-01 13:05:00|23.99|22.15|23.96|22.12|24.01|22.16|23.94|22.1|0
1711977000000|2024-04-01 13:10:00|23.94|22.1|24.11|22.26|24.11|22.26|23.94|22.1|0
1711977300000|2024-04-01 13:15:00|24.13|22.27|24.25|22.39|24.3|22.43|24.1|22.24|0
1711977600000|2024-04-01 13:20:00|24.24|22.37|24.2|22.34|24.33|22.46|24.19|22.33|0
1711977900000|2024-04-01 13:25:00|24.24|22.37|24.13|22.27|24.24|22.37|24.06|22.21|0
1711978200000|2024-04-01 13:30:00|24.19|22.33|24|22.16|24.34|22.47|23.96|22.11|0
1711978500000|2024-04-01 13:35:00|23.99|22.14|23.88|22.04|24.12|22.27|23.83|22|0
1711978800000|2024-04-01 13:40:00|23.83|22|23.88|22.04|23.92|22.08|23.78|21.96|0
1711979100000|2024-04-01 13:45:00|23.85|22.01|24|22.15|24.08|22.22|23.77|21.94|0
1711979400000|2024-04-01 13:50:00|23.98|22.14|23.97|22.12|24.04|22.19|23.94|22.09|0
1711979700000|2024-04-01 13:55:00|23.95|22.11|23.94|22.1|23.98|22.14|23.86|22.02|0
1711980000000|2024-04-01 14:00:00|24.12|22.26|24.48|22.59|24.49|22.61|23.89|22.05|0
1711980300000|2024-04-01 14:05:00|24.46|22.58|24.15|22.29|24.46|22.58|24.1|22.25|0
1711980600000|2024-04-01 14:10:00|24.16|22.31|24.07|22.22|24.18|22.32|24.02|22.18|0
1711980900000|2024-04-01 14:15:00|24.05|22.2|24.39|22.52|24.44|22.56|23.91|22.07|0
1711981200000|2024-04-01 14:20:00|24.41|22.53|24.25|22.39|24.47|22.59|24.24|22.37|0
1711981500000|2024-04-01 14:25:00|24.27|22.4|24.41|22.53|24.41|22.53|24.25|22.39|0
1711981800000|2024-04-01 14:30:00|24.42|22.54|24.48|22.6|24.63|22.73|24.34|22.47|0
1711982100000|2024-04-01 14:35:00|24.5|22.62|24.82|22.91|24.93|23.01|24.47|22.59|0
1711982400000|2024-04-01 14:40:00|24.83|22.92|25.3|23.36|25.4|23.45|24.05|22.2|0
1711982700000|2024-04-01 14:45:00|25.32|23.37|25.38|23.42|25.45|23.49|25.32|23.37|0
1711983000000|2024-04-01 14:50:00|25.37|23.43|25.53|23.56|25.58|23.61|25.37|23.43|0
1711983300000|2024-04-01 14:55:00|25.54|23.57|25.48|23.52|25.59|23.62|25.41|23.46|0
1711983600000|2024-04-01 15:00:00|25.46|23.5|25.49|23.53|25.59|23.62|25.45|23.49|0
1711983900000|2024-04-01 15:05:00|25.48|23.52|25.59|23.62|25.66|23.68|25.41|23.46|0
1711984200000|2024-04-01 15:10:00|25.61|23.64|25.72|23.74|25.77|23.79|25.57|23.61|0
1711984500000|2024-04-01 15:15:00|25.74|23.76|25.93|23.94|26.04|24.04|25.74|23.76|0
1711984800000|2024-04-01 15:20:00|25.95|23.95|25.81|23.82|26.1|24.09|25.68|23.71|0
1711985100000|2024-04-01 15:25:00|25.8|23.81|25.63|23.66|25.8|23.81|25.62|23.65|0
1711985400000|2024-04-01 15:30:00|25.65|23.68|25.81|23.83|25.81|23.83|25.62|23.65|0
1711985700000|2024-04-01 15:35:00|25.8|23.81|25.89|23.9|25.89|23.9|25.63|23.66|0
1711986000000|2024-04-01 15:40:00|25.86|23.87|25.78|23.8|25.93|23.93|25.78|23.8|0
1711986300000|2024-04-01 15:45:00|25.76|23.78|25.96|23.97|25.99|23.99|25.49|23.53|0
1711986600000|2024-04-01 15:50:00|25.98|23.98|26.39|24.36|26.46|24.42|25.95|23.95|0
1711986900000|2024-04-01 15:55:00|26.38|24.35|26.49|24.45|26.49|24.45|26.29|24.27|0
1711987200000|2024-04-01 16:00:00|26.51|24.47|26.17|24.16|26.58|24.53|26.17|24.16|0
1711987500000|2024-04-01 16:05:00|26.19|24.18|26.09|24.08|26.19|24.18|25.99|23.99|0
1711987800000|2024-04-01 16:10:00|26.07|24.07|26.02|24.02|26.14|24.13|26.01|24.01|0
1711988100000|2024-04-01 16:15:00|26.01|24.01|26.02|24.02|26.04|24.04|25.92|23.93|0
1711988400000|2024-04-01 16:20:00|26.01|24|26|24|26.1|24.1|25.96|23.97|0
1711988700000|2024-04-01 16:25:00|25.99|23.99|25.89|23.9|26.02|24.02|25.86|23.87|0
1711989000000|2024-04-01 16:30:00|25.88|23.89|25.8|23.82|25.88|23.89|25.77|23.79|0
1711989300000|2024-04-01 16:35:00|25.82|23.83|25.82|23.83|25.9|23.91|25.76|23.77|0
1711989600000|2024-04-01 16:40:00|25.8|23.82|25.77|23.79|25.8|23.82|25.74|23.76|0
1711989900000|2024-04-01 16:45:00|25.75|23.77|25.8|23.82|25.88|23.89|25.74|23.76|0
1711990200000|2024-04-01 16:50:00|25.82|23.83|26.09|24.08|26.1|24.09|25.74|23.76|0
1711990500000|2024-04-01 16:55:00|26.11|24.1|26.19|24.17|26.2|24.19|26.09|24.08|0
1711990800000|2024-04-01 17:00:00|26.2|24.19|26.29|24.26|26.3|24.28|26.19|24.17|0
1711991100000|2024-04-01 17:05:00|26.27|24.25|26.32|24.29|26.42|24.39|26.22|24.2|0
1711991400000|2024-04-01 17:10:00|26.33|24.31|26.33|24.31|26.42|24.39|26.27|24.25|0
1711991700000|2024-04-01 17:15:00|26.35|24.32|26.48|24.45|26.48|24.45|26.3|24.28|0
1711992000000|2024-04-01 17:20:00|26.5|24.46|26.73|24.68|26.73|24.68|26.5|24.46|0
1711992300000|2024-04-01 17:25:00|26.75|24.69|26.14|24.13|26.77|24.71|25.9|23.91|0
1711992600000|2024-04-01 17:30:00|26.12|24.11|26.25|24.23|26.27|24.25|26.09|24.08|0
1711992900000|2024-04-01 17:35:00|26.27|24.25|26.18|24.17|26.27|24.25|26.07|24.06|0
1711993200000|2024-04-01 17:40:00|26.17|24.15|25.98|23.99|26.18|24.17|25.95|23.95|0
1711993500000|2024-04-01 17:45:00|25.97|23.97|26.05|24.05|26.08|24.08|25.97|23.97|0
1711993800000|2024-04-01 17:50:00|26.03|24.03|26.12|24.11|26.25|24.23|26|24|0
1711994100000|2024-04-01 17:55:00|26.11|24.09|26.03|24.03|26.13|24.12|26.03|24.03|0
1711994400000|2024-04-01 18:00:00|26.05|24.04|25.98|23.98|26.08|24.07|25.98|23.98|0
1711994700000|2024-04-01 18:05:00|26|24|26.03|24.03|26.08|24.07|26|24|0
1711995000000|2024-04-01 18:10:00|26.04|24.04|26.13|24.12|26.19|24.18|26.03|24.04|0
1711995300000|2024-04-01 18:15:00|26.14|24.13|25.94|23.95|26.14|24.13|25.94|23.95|0
1711995600000|2024-04-01 18:20:00|25.96|23.96|25.84|23.86|26.01|24.01|25.83|23.84|0
1711995900000|2024-04-01 18:25:00|25.86|23.87|26.18|24.17|26.21|24.2|25.81|23.83|0
1711996200000|2024-04-01 18:30:00|26.16|24.15|26.1|24.09|26.18|24.17|26.08|24.08|0
1711996500000|2024-04-01 18:35:00|26.11|24.11|26.05|24.04|26.15|24.14|26.03|24.03|0
1711996800000|2024-04-01 18:40:00|26.03|24.03|26.06|24.06|26.13|24.12|26|24|0
1711997100000|2024-04-01 18:45:00|26.05|24.04|26.08|24.07|26.12|24.11|26.04|24.04|0
1711997400000|2024-04-01 18:50:00|26.06|24.06|26.08|24.07|26.13|24.12|25.99|23.99|0
1711997700000|2024-04-01 18:55:00|26.06|24.06|25.94|23.94|26.1|24.09|25.89|23.9|0
1711998000000|2024-04-01 19:00:00|25.95|23.96|25.82|23.83|26.05|24.05|25.82|23.83|0
1711998300000|2024-04-01 19:05:00|25.8|23.82|25.72|23.74|25.8|23.82|25.64|23.67|0
1711998600000|2024-04-01 19:10:00|25.71|23.73|25.82|23.83|25.85|23.86|25.67|23.7|0
1711998900000|2024-04-01 19:15:00|25.8|23.82|25.9|23.91|25.95|23.95|25.72|23.74|0
1711999200000|2024-04-01 19:20:00|25.88|23.89|25.85|23.86|25.95|23.95|25.75|23.77|0
1711999500000|2024-04-01 19:25:00|25.83|23.85|25.93|23.94|26.01|24.01|25.82|23.83|0
1711999800000|2024-04-01 19:30:00|25.91|23.92|25.76|23.78|25.96|23.97|25.72|23.74|0
1712000100000|2024-04-01 19:35:00|25.75|23.77|26.04|24.04|26.08|24.07|25.75|23.77|0
1712000400000|2024-04-01 19:40:00|26.03|24.02|25.76|23.78|26.03|24.02|25.71|23.74|0
1712000700000|2024-04-01 19:45:00|25.75|23.77|25.91|23.92|25.93|23.93|25.71|23.74|0
1712001000000|2024-04-01 19:50:00|25.93|23.93|25.53|23.57|25.98|23.98|25.53|23.57|0
1712001300000|2024-04-01 19:55:00|25.44|23.48|25.71|23.73|25.71|23.73|25.34|23.39|0
1712001600000|2024-04-01 20:00:00|25.78|23.79|25.66|23.69|25.79|23.81|25.66|23.69|0
1712001900000|2024-04-01 20:05:00|25.64|23.67|25.74|23.76|25.76|23.78|25.64|23.66|0
1712002200000|2024-04-01 20:10:00|25.72|23.75|25.71|23.73|25.72|23.75|25.64|23.67|0
1712002500000|2024-04-01 20:15:00|25.72|23.74|25.72|23.74|25.77|23.79|25.72|23.74|0
1712002800000|2024-04-01 20:20:00|25.74|23.76|25.82|23.83|25.84|23.85|25.72|23.74|0
1712003100000|2024-04-01 20:25:00|25.84|23.85|25.88|23.89|25.88|23.89|25.82|23.83|0
1712003400000|2024-04-01 20:30:00|25.87|23.88|25.83|23.85|25.9|23.91|25.83|23.85|0
1712003700000|2024-04-01 20:35:00|25.82|23.83|25.8|23.82|25.83|23.85|25.8|23.82|0
1712004000000|2024-04-01 20:40:00|25.82|23.81|25.85|23.86|25.85|23.86|25.8|23.81|0
1712004300000|2024-04-01 20:45:00|25.83|23.84|25.83|23.84|25.85|23.86|25.81|23.83|0
1712004600000|2024-04-01 20:50:00|25.84|23.85|25.81|23.83|25.84|23.85|25.79|23.81|0
1712004900000|2024-04-01 20:55:00|25.8|23.81|25.74|23.76|25.8|23.81|25.74|23.76|0
1712005200000|2024-04-01 21:00:00|25.75|23.77|25.74|23.76|25.78|23.8|25.73|23.75|0
1712005500000|2024-04-01 21:05:00|25.71|23.73|25.73|23.75|25.74|23.76|25.7|23.72|0
1712005800000|2024-04-01 21:10:00|25.72|23.74|25.73|23.75|25.73|23.76|25.72|23.74|0
1712006100000|2024-04-01 21:15:00|25.74|23.76|25.72|23.74|25.74|23.76|25.72|23.74|0
1712006700000|2024-04-01 21:25:00|25.75|23.77|25.68|23.71|25.75|23.77|25.68|23.71|0
1712007000000|2024-04-01 21:30:00|25.72|23.74|25.71|23.73|25.72|23.74|25.7|23.73|0
1712007300000|2024-04-01 21:35:00|25.72|23.74|25.7|23.73|25.73|23.75|25.7|23.72|0
1712007600000|2024-04-01 21:40:00|25.71|23.72|25.72|23.74|25.72|23.74|25.7|23.72|0
1712007900000|2024-04-01 21:45:00|25.71|23.72|25.73|23.75|25.73|23.75|25.7|23.72|0
1712008200000|2024-04-01 21:50:00|25.7|23.73|25.72|23.74|25.73|23.75|25.7|23.73|0
1712008500000|2024-04-01 21:55:00|25.73|23.75|25.67|23.69|25.73|23.75|25.67|23.69|0
1712008800000|2024-04-01 22:00:00|25.74|23.76|25.88|23.89|25.91|23.92|25.72|23.75|0
1712009100000|2024-04-01 22:05:00|25.87|23.88|25.94|23.95|25.94|23.95|25.81|23.83|0
1712009400000|2024-04-01 22:10:00|25.93|23.93|25.89|23.9|25.93|23.93|25.86|23.87|0
1712009700000|2024-04-01 22:15:00|25.88|23.89|25.94|23.95|25.94|23.95|25.86|23.87|0
1712010000000|2024-04-01 22:20:00|25.93|23.93|25.94|23.95|25.96|23.96|25.91|23.92|0
1712010300000|2024-04-01 22:25:00|25.96|23.96|26.01|24.01|26.01|24.01|25.96|23.96|0
1712010600000|2024-04-01 22:30:00|26.02|24|25.99|23.99|26.04|24.04|25.99|23.99|0
1712010900000|2024-04-01 22:35:00|25.95|23.96|25.93|23.93|25.95|23.96|25.86|23.87|0
1712011200000|2024-04-01 22:40:00|25.92|23.94|25.93|23.93|25.95|23.96|25.9|23.91|0
1712011500000|2024-04-01 22:45:00|25.92|23.91|25.89|23.89|25.93|23.93|25.89|23.89|0
1712011800000|2024-04-01 22:50:00|25.9|23.91|26.02|24.02|26.02|24.02|25.9|23.91|0
1712012100000|2024-04-01 22:55:00|26.03|24.03|26|24|26.03|24.03|26|24|0
1712012400000|2024-04-01 23:00:00|26.02|24.01|26.01|24.01|26.04|24.04|26.01|24.01|0
1712012700000|2024-04-01 23:05:00|26|24|26.01|24.01|26.03|24.03|25.98|23.98|0
1712013000000|2024-04-01 23:10:00|26|24|25.96|23.97|26|24|25.96|23.97|0
1712013300000|2024-04-01 23:15:00|25.98|23.96|25.94|23.95|25.98|23.98|25.94|23.95|0
1712013600000|2024-04-01 23:20:00|25.93|23.93|25.94|23.95|25.96|23.96|25.9|23.9|0
1712013900000|2024-04-01 23:25:00|25.93|23.94|25.99|23.99|26.03|24.02|25.9|23.91|0
1712014200000|2024-04-01 23:30:00|25.98|23.98|25.96|23.96|25.99|23.99|25.93|23.93|0
1712014500000|2024-04-01 23:35:00|25.97|23.98|26.16|24.14|26.17|24.16|25.97|23.98|0
1712014800000|2024-04-01 23:40:00|26.14|24.13|26.19|24.17|26.19|24.17|26.12|24.11|0
1712015100000|2024-04-01 23:45:00|26.2|24.18|26.08|24.07|26.2|24.19|26.05|24.05|0
1712015400000|2024-04-01 23:50:00|26.07|24.06|26.05|24.05|26.09|24.08|26.04|24.03|0
1712015700000|2024-04-01 23:55:00|26.04|24.04|26|24|26.05|24.05|25.99|23.99|0
1712016000000|2024-04-02 00:00:00|25.99|23.99|26.02|24.02|26.12|24.11|25.98|23.99|0
1712016300000|2024-04-02 00:05:00|26.03|24.03|26.08|24.08|26.13|24.12|26.02|24.02|0
1712016600000|2024-04-02 00:10:00|26.07|24.06|26.03|24.03|26.08|24.08|26.02|24.01|0
1712016900000|2024-04-02 00:15:00|26.05|24.04|26.05|24.04|26.06|24.06|26|24|0
1712017200000|2024-04-02 00:20:00|26.03|24.03|26|24|26.08|24.07|26|24|0
1712017500000|2024-04-02 00:25:00|26.01|24.01|25.95|23.95|26.05|24.04|25.95|23.95|0
1712017800000|2024-04-02 00:30:00|25.93|23.93|25.98|23.98|25.98|23.98|25.9|23.9|0
1712018100000|2024-04-02 00:35:00|26.01|24.01|26.01|24.01|26.04|24.04|25.98|23.98|0
1712018400000|2024-04-02 00:40:00|25.99|23.99|25.96|23.96|26.02|24.02|25.96|23.96|0
1712018700000|2024-04-02 00:45:00|25.98|23.98|25.97|23.97|26.01|24.01|25.93|23.93|0
1712019000000|2024-04-02 00:50:00|25.99|23.98|25.96|23.96|25.99|23.99|25.91|23.91|0
1712019300000|2024-04-02 00:55:00|25.97|23.97|26.02|24.02|26.04|24.04|25.96|23.96|0
1712019600000|2024-04-02 01:00:00|26.04|24.04|26.09|24.08|26.09|24.08|26.02|24.02|0
1712019900000|2024-04-02 01:05:00|26.08|24.07|26.09|24.08|26.14|24.13|26.07|24.06|0
1712020200000|2024-04-02 01:10:00|26.07|24.06|26.12|24.11|26.13|24.12|26.07|24.06|0
1712020500000|2024-04-02 01:15:00|26.1|24.09|26.03|24.03|26.13|24.12|26.03|24.03|0
1712020800000|2024-04-02 01:20:00|26.02|24.02|25.93|23.94|26.02|24.02|25.92|23.92|0
1712021100000|2024-04-02 01:25:00|25.94|23.95|25.87|23.88|25.95|23.95|25.87|23.88|0
1712021400000|2024-04-02 01:30:00|25.85|23.86|25.95|23.95|25.98|23.98|25.83|23.85|0
1712021700000|2024-04-02 01:35:00|25.96|23.97|25.98|23.98|26.03|24.03|25.95|23.95|0
1712022000000|2024-04-02 01:40:00|25.99|23.99|25.98|23.98|26.05|24.04|25.98|23.98|0
1712022300000|2024-04-02 01:45:00|25.97|23.97|25.94|23.95|26.02|24.02|25.94|23.95|0
1712022600000|2024-04-02 01:50:00|25.96|23.96|25.99|23.99|26.03|24.02|25.96|23.96|0
1712022900000|2024-04-02 01:55:00|25.98|23.98|25.96|23.96|26.01|24.01|25.96|23.96|0
1712023200000|2024-04-02 02:00:00|25.94|23.95|25.98|23.98|26|24|25.93|23.93|0
1712023500000|2024-04-02 02:05:00|25.97|23.96|26.02|24.02|26.02|24.02|25.94|23.95|0
1712023800000|2024-04-02 02:10:00|26.04|24.04|26.02|24.02|26.06|24.05|26|24|0
1712024100000|2024-04-02 02:15:00|26|24|25.97|23.97|26|24|25.95|23.96|0
1712024400000|2024-04-02 02:20:00|25.95|23.96|25.89|23.9|25.97|23.97|25.89|23.9|0
1712024700000|2024-04-02 02:25:00|25.88|23.89|25.92|23.93|25.95|23.96|25.87|23.88|0
1712025000000|2024-04-02 02:30:00|25.9|23.91|25.85|23.86|25.91|23.92|25.85|23.86|0
1712025300000|2024-04-02 02:35:00|25.84|23.85|25.9|23.91|25.9|23.91|25.84|23.85|0
1712025600000|2024-04-02 02:40:00|25.89|23.9|25.92|23.92|25.93|23.94|25.88|23.89|0
1712025900000|2024-04-02 02:45:00|25.9|23.91|25.93|23.94|25.93|23.94|25.9|23.91|0
1712026200000|2024-04-02 02:50:00|25.95|23.95|25.83|23.84|25.95|23.95|25.83|23.84|0
1712026500000|2024-04-02 02:55:00|25.81|23.83|25.81|23.83|25.81|23.83|25.77|23.78|0
1712026800000|2024-04-02 03:00:00|25.8|23.81|25.81|23.83|25.83|23.84|25.78|23.8|0
1712027100000|2024-04-02 03:05:00|25.82|23.84|25.83|23.84|25.86|23.87|25.81|23.83|0
1712027400000|2024-04-02 03:10:00|25.84|23.86|25.79|23.81|25.88|23.89|25.79|23.81|0
1712027700000|2024-04-02 03:15:00|25.8|23.82|25.83|23.84|25.86|23.87|25.79|23.81|0
1712028000000|2024-04-02 03:20:00|25.84|23.85|25.85|23.86|25.85|23.86|25.81|23.82|0
1712028300000|2024-04-02 03:25:00|25.84|23.85|25.83|23.85|25.85|23.86|25.82|23.84|0
1712028600000|2024-04-02 03:30:00|25.82|23.84|25.86|23.87|25.86|23.87|25.82|23.84|0
1712028900000|2024-04-02 03:35:00|25.85|23.86|25.84|23.85|25.85|23.87|25.79|23.81|0
1712029200000|2024-04-02 03:40:00|25.85|23.87|25.9|23.91|25.95|23.96|25.85|23.87|0
1712029500000|2024-04-02 03:45:00|25.92|23.93|25.93|23.94|25.95|23.96|25.9|23.91|0
1712029800000|2024-04-02 03:50:00|25.92|23.92|25.92|23.92|25.95|23.95|25.92|23.92|0
1712030100000|2024-04-02 03:55:00|25.93|23.94|25.95|23.95|25.97|23.97|25.92|23.92|0
1712030400000|2024-04-02 04:00:00|25.93|23.94|25.96|23.97|25.96|23.97|25.9|23.91|0
1712030700000|2024-04-02 04:05:00|25.95|23.95|25.98|23.98|26|24|25.95|23.95|0
1712031000000|2024-04-02 04:10:00|25.97|23.97|25.98|23.98|26|24|25.96|23.97|0
1712031300000|2024-04-02 04:15:00|25.99|24|26.01|24.01|26.03|24.03|25.99|23.99|0
1712031600000|2024-04-02 04:20:00|25.99|23.99|26.06|24.05|26.06|24.05|25.99|23.99|0
1712031900000|2024-04-02 04:25:00|26.04|24.04|25.99|23.99|26.04|24.04|25.99|23.99|0
1712032200000|2024-04-02 04:30:00|25.97|23.98|25.99|23.99|26.02|24.02|25.97|23.98|0
1712032500000|2024-04-02 04:35:00|25.97|23.98|25.97|23.97|25.99|23.99|25.96|23.96|0
1712032800000|2024-04-02 04:40:00|25.96|23.96|25.92|23.93|25.96|23.96|25.92|23.93|0
1712033100000|2024-04-02 04:45:00|25.94|23.94|25.95|23.96|25.95|23.96|25.92|23.93|0
1712033400000|2024-04-02 04:50:00|25.94|23.94|25.97|23.97|25.97|23.97|25.94|23.94|0
1712033700000|2024-04-02 04:55:00|25.99|23.99|25.98|23.99|25.99|23.99|25.95|23.96|0
1712034000000|2024-04-02 05:00:00|25.97|23.97|26.03|24.03|26.03|24.03|25.97|23.97|0
1712034300000|2024-04-02 05:05:00|26.02|24.02|26.02|24.01|26.03|24.03|26|24|0
1712034600000|2024-04-02 05:10:00|26|24|26.03|24.03|26.05|24.04|26|24|0
1712034900000|2024-04-02 05:15:00|26.05|24.04|26.18|24.17|26.18|24.17|26.05|24.04|0
1712035200000|2024-04-02 05:20:00|26.16|24.15|25.65|23.68|26.16|24.15|25.64|23.67|0
1712035500000|2024-04-02 05:25:00|25.64|23.67|25.6|23.63|25.65|23.67|25.59|23.62|0
1712035800000|2024-04-02 05:30:00|25.61|23.64|25.64|23.66|25.64|23.66|25.59|23.62|0
1712036100000|2024-04-02 05:35:00|25.62|23.65|25.65|23.68|25.65|23.68|25.62|23.65|0
1712036400000|2024-04-02 05:40:00|25.63|23.66|25.63|23.66|25.68|23.71|25.63|23.66|0
1712036700000|2024-04-02 05:45:00|25.64|23.67|25.6|23.63|25.67|23.7|25.58|23.62|0
1712037000000|2024-04-02 05:50:00|25.58|23.61|25.61|23.64|25.63|23.66|25.58|23.61|0
1712037300000|2024-04-02 05:55:00|25.6|23.63|25.58|23.61|25.63|23.66|25.56|23.6|0
1712037600000|2024-04-02 06:00:00|25.56|23.6|25.53|23.57|25.6|23.63|25.5|23.54|0
1712037900000|2024-04-02 06:05:00|25.51|23.55|25.51|23.55|25.55|23.58|25.46|23.51|0
1712038200000|2024-04-02 06:10:00|25.5|23.54|25.51|23.55|25.57|23.6|25.48|23.52|0
1712038500000|2024-04-02 06:15:00|25.53|23.56|25.46|23.5|25.58|23.61|25.46|23.5|0
1712038800000|2024-04-02 06:20:00|25.45|23.51|25.44|23.49|25.48|23.52|25.43|23.47|0
1712039100000|2024-04-02 06:25:00|25.43|23.47|25.41|23.46|25.48|23.52|25.38|23.43|0
1712039400000|2024-04-02 06:30:00|25.39|23.44|25.43|23.47|25.43|23.47|25.36|23.41|0
1712039700000|2024-04-02 06:35:00|25.41|23.46|25.44|23.48|25.46|23.5|25.41|23.45|0
1712040000000|2024-04-02 06:40:00|25.43|23.47|25.36|23.41|25.47|23.51|25.34|23.39|0
1712040300000|2024-04-02 06:45:00|25.34|23.39|25.28|23.33|25.39|23.44|25.28|23.33|0
1712040600000|2024-04-02 06:50:00|25.26|23.32|25.43|23.47|25.44|23.48|25.26|23.32|0
1712040900000|2024-04-02 06:55:00|25.42|23.45|25.5|23.54|25.5|23.54|25.41|23.45|0
1712041200000|2024-04-02 07:00:00|25.52|23.56|25.31|23.36|25.52|23.56|25.29|23.34|0
1712041500000|2024-04-02 07:05:00|25.29|23.34|25.21|23.27|25.31|23.36|25.21|23.27|0
1712041800000|2024-04-02 07:10:00|25.22|23.28|25.29|23.34|25.37|23.42|25.22|23.28|0
1712042100000|2024-04-02 07:15:00|25.3|23.36|25.43|23.48|25.43|23.48|25.29|23.34|0
1712042400000|2024-04-02 07:20:00|25.45|23.49|25.51|23.55|25.53|23.57|25.42|23.46|0
1712042700000|2024-04-02 07:25:00|25.53|23.57|25.68|23.7|25.71|23.73|25.52|23.56|0
1712043000000|2024-04-02 07:30:00|25.66|23.69|25.57|23.6|25.68|23.7|25.53|23.56|0
1712043300000|2024-04-02 07:35:00|25.56|23.59|25.46|23.5|25.64|23.67|25.44|23.49|0
1712043600000|2024-04-02 07:40:00|25.44|23.49|25.49|23.53|25.52|23.56|25.44|23.49|0
1712043900000|2024-04-02 07:45:00|25.51|23.55|25.49|23.53|25.56|23.59|25.46|23.5|0
1712044200000|2024-04-02 07:50:00|25.47|23.52|25.51|23.54|25.6|23.63|25.47|23.52|0
1712044500000|2024-04-02 07:55:00|25.49|23.53|25.54|23.57|25.54|23.57|25.44|23.48|0
1712044800000|2024-04-02 08:00:00|25.49|23.53|25.62|23.64|25.7|23.72|25.21|23.27|0
1712045100000|2024-04-02 08:05:00|25.6|23.63|25.71|23.73|25.76|23.78|25.6|23.63|0
1712045400000|2024-04-02 08:10:00|25.68|23.7|25.73|23.75|25.76|23.78|25.67|23.7|0
1712045700000|2024-04-02 08:15:00|25.72|23.74|25.51|23.54|25.76|23.78|25.48|23.52|0
1712046000000|2024-04-02 08:20:00|25.48|23.55|25.56|23.6|25.61|23.64|25.48|23.52|0
1712046300000|2024-04-02 08:25:00|25.58|23.61|25.58|23.61|25.59|23.63|25.51|23.55|0
1712046600000|2024-04-02 08:30:00|25.59|23.62|25.59|23.62|25.61|23.64|25.56|23.59|0
1712046900000|2024-04-02 08:35:00|25.58|23.61|25.66|23.68|25.69|23.71|25.58|23.61|0
1712047200000|2024-04-02 08:40:00|25.67|23.69|25.82|23.83|25.85|23.86|25.66|23.68|0
1712047500000|2024-04-02 08:45:00|25.84|23.85|25.9|23.91|25.93|23.94|25.82|23.83|0
1712047800000|2024-04-02 08:50:00|25.92|23.92|25.95|23.95|26.05|24.04|25.92|23.92|0
1712048100000|2024-04-02 08:55:00|25.97|23.97|25.88|23.89|25.98|23.98|25.87|23.88|0
1712048400000|2024-04-02 09:00:00|25.9|23.91|25.88|23.89|25.93|23.94|25.83|23.84|0
1712048700000|2024-04-02 09:05:00|25.87|23.88|25.75|23.77|25.91|23.92|25.75|23.77|0
1712049000000|2024-04-02 09:10:00|25.73|23.75|25.75|23.77|25.78|23.8|25.68|23.71|0
1712049300000|2024-04-02 09:15:00|25.76|23.78|25.83|23.84|25.83|23.84|25.76|23.78|0
1712049600000|2024-04-02 09:20:00|25.81|23.83|25.7|23.72|25.83|23.84|25.7|23.72|0
1712049900000|2024-04-02 09:25:00|25.68|23.7|25.74|23.76|25.76|23.78|25.68|23.7|0
1712050200000|2024-04-02 09:30:00|25.76|23.78|25.81|23.82|25.87|23.88|25.74|23.76|0
1712050500000|2024-04-02 09:35:00|25.82|23.84|25.76|23.78|25.82|23.84|25.74|23.76|0
1712050800000|2024-04-02 09:40:00|25.77|23.79|25.71|23.73|25.77|23.79|25.69|23.72|0
1712051100000|2024-04-02 09:45:00|25.72|23.75|25.84|23.85|25.89|23.9|25.71|23.73|0
1712051400000|2024-04-02 09:50:00|25.8|23.82|25.97|23.97|25.98|23.99|25.79|23.8|0
1712051700000|2024-04-02 09:55:00|25.95|23.96|26|24|26.03|24.02|25.95|23.96|0
1712052000000|2024-04-02 10:00:00|26.02|24.02|26.18|24.17|26.22|24.2|26.02|24.02|0
1712052300000|2024-04-02 10:05:00|26.2|24.18|26.21|24.19|26.23|24.21|26.17|24.16|0
1712052600000|2024-04-02 10:10:00|26.23|24.2|26.21|24.2|26.25|24.23|26.15|24.14|0
1712052900000|2024-04-02 10:15:00|26.23|24.21|26.1|24.09|26.26|24.24|26.1|24.09|0
1712053200000|2024-04-02 10:20:00|26.11|24.1|26.11|24.1|26.14|24.13|26.03|24.03|0
1712053500000|2024-04-02 10:25:00|26.09|24.09|26.09|24.09|26.14|24.13|26.04|24.04|0
1712053800000|2024-04-02 10:30:00|26.08|24.07|26.09|24.08|26.13|24.12|26.04|24.04|0
1712054100000|2024-04-02 10:35:00|26.11|24.1|26.46|24.42|26.53|24.49|26.09|24.08|0
1712054400000|2024-04-02 10:40:00|26.44|24.41|26.36|24.33|26.52|24.48|26.34|24.31|0
1712054700000|2024-04-02 10:45:00|26.37|24.34|26.32|24.3|26.42|24.39|26.32|24.3|0
1712055000000|2024-04-02 10:50:00|26.31|24.28|26.34|24.31|26.39|24.36|26.24|24.22|0
1712055300000|2024-04-02 10:55:00|26.35|24.33|26.27|24.25|26.36|24.33|26.17|24.16|0
1712055600000|2024-04-02 11:00:00|26.29|24.26|26.23|24.22|26.35|24.33|26.23|24.22|0
1712055900000|2024-04-02 11:05:00|26.24|24.23|26.27|24.25|26.37|24.34|26.23|24.22|0
1712056200000|2024-04-02 11:10:00|26.28|24.26|26.33|24.31|26.35|24.32|26.27|24.25|0
1712056500000|2024-04-02 11:15:00|26.32|24.29|26.37|24.34|26.38|24.35|26.28|24.26|0
1712056800000|2024-04-02 11:20:00|26.38|24.35|26.61|24.56|26.68|24.63|26.37|24.34|0
1712057100000|2024-04-02 11:25:00|26.6|24.55|26.51|24.47|26.62|24.57|26.51|24.47|0
1712057400000|2024-04-02 11:30:00|26.53|24.49|26.57|24.53|26.59|24.54|26.51|24.47|0
1712057700000|2024-04-02 11:35:00|26.56|24.52|26.44|24.41|26.56|24.52|26.44|24.41|0
1712058000000|2024-04-02 11:40:00|26.46|24.43|26.8|24.74|26.83|24.77|26|24|0
1712058300000|2024-04-02 11:45:00|26.81|24.75|26.97|24.89|27.02|24.94|26.78|24.72|0
1712058600000|2024-04-02 11:50:00|26.98|24.9|27.02|24.94|27.03|24.95|26.93|24.86|0
1712058900000|2024-04-02 11:55:00|27.05|24.97|27.06|24.98|27.07|24.99|26.96|24.89|0
1712059200000|2024-04-02 12:00:00|27.05|24.97|27.03|24.95|27.07|24.98|26.91|24.84|0
1712059500000|2024-04-02 12:05:00|27.01|24.94|27|24.92|27.08|25|26.97|24.9|0
1712059800000|2024-04-02 12:10:00|26.98|24.93|27.11|25.03|27.12|25.03|26.96|24.89|0
1712060100000|2024-04-02 12:15:00|27.17|25.02|27.18|25.09|27.22|25.12|27.13|25.02|0
1712060400000|2024-04-02 12:20:00|27.19|25.1|27.17|25.08|27.22|25.12|27.15|25.06|0
1712060700000|2024-04-02 12:25:00|27.16|25.07|27.04|24.96|27.18|25.09|27.04|24.96|0
1712061000000|2024-04-02 12:30:00|27.05|24.97|27.27|25.18|27.28|25.18|27.03|24.95|0
1712061300000|2024-04-02 12:35:00|27.26|25.17|27.47|25.36|27.47|25.36|27.23|25.14|0
1712061600000|2024-04-02 12:40:00|27.49|25.37|27.23|25.14|27.77|25.63|26.95|24.88|0
1712061900000|2024-04-02 12:45:00|27.5|25.38|27.63|25.51|27.76|25.62|27.46|25.35|0
1712062200000|2024-04-02 12:50:00|27.64|25.52|27.69|25.56|27.74|25.61|27.58|25.46|0
1712062500000|2024-04-02 12:55:00|27.67|25.54|27.77|25.64|27.84|25.7|27.67|25.54|0
1712062800000|2024-04-02 13:00:00|27.79|25.65|27.98|25.83|27.98|25.83|27.72|25.59|0
1712063100000|2024-04-02 13:05:00|27.97|25.81|28.07|25.91|28.12|25.96|27.95|25.8|0
1712063400000|2024-04-02 13:10:00|28.12|25.96|28.28|26.11|28.37|26.19|28.12|25.96|0
1712063700000|2024-04-02 13:15:00|28.3|26.12|28.46|26.27|28.51|26.32|28.28|26.11|0
1712064000000|2024-04-02 13:20:00|28.48|26.29|28.42|26.23|28.48|26.29|28.31|26.13|0
1712064300000|2024-04-02 13:25:00|28.44|26.24|28.26|26.09|28.51|26.32|28.26|26.09|0
1712064600000|2024-04-02 13:30:00|28.33|26.15|28.7|26.5|28.72|26.52|28.19|26.02|0
1712064900000|2024-04-02 13:35:00|28.76|26.56|29.02|26.82|29.02|26.82|28.69|26.49|0
1712065200000|2024-04-02 13:40:00|29.07|26.87|28.96|26.76|29.2|27|27.98|25.83|0
1712065500000|2024-04-02 13:45:00|28.97|26.77|29.11|26.91|29.13|26.93|28.94|26.74|0
1712065800000|2024-04-02 13:50:00|29.13|26.93|29.04|26.84|29.31|27.11|29.01|26.81|0
1712066100000|2024-04-02 13:55:00|29.02|26.82|28.96|26.76|29.25|27.05|28.96|26.76|0
1712066400000|2024-04-02 14:00:00|29|26.8|28.59|26.39|29.28|27.08|28.59|26.39|0
1712066700000|2024-04-02 14:05:00|28.6|26.4|29.16|26.96|29.2|27|28.6|26.4|0
1712067000000|2024-04-02 14:10:00|29.14|26.94|29.59|27.39|29.62|27.42|29.13|26.93|0
1712067300000|2024-04-02 14:15:00|29.53|27.33|29.84|27.64|30.08|27.88|28.95|26.75|0
1712067600000|2024-04-02 14:20:00|29.86|27.66|29.49|27.29|29.88|27.68|29.35|27.15|0
1712067900000|2024-04-02 14:25:00|29.5|27.3|29.92|27.72|30.01|27.81|29.33|27.13|0
1712068200000|2024-04-02 14:30:00|29.93|27.73|29.97|27.77|30.06|27.86|29.74|27.54|0
1712068500000|2024-04-02 14:35:00|29.99|27.79|29.77|27.57|29.99|27.79|29.68|27.48|0
1712068800000|2024-04-02 14:40:00|29.79|27.59|29.71|27.51|29.86|27.66|29.57|27.37|0
1712069100000|2024-04-02 14:45:00|29.7|27.5|29.96|27.76|30.02|27.82|29.63|27.43|0
1712069400000|2024-04-02 14:50:00|29.93|27.73|29.98|27.78|30|27.8|29.84|27.64|0
1712069700000|2024-04-02 14:55:00|29.96|27.76|30.05|27.85|30.18|27.98|29.96|27.76|0
1712070000000|2024-04-02 15:00:00|30.07|27.87|30.03|27.83|30.12|27.92|29.93|27.73|0
1712070300000|2024-04-02 15:05:00|30.01|27.81|29.85|27.65|30.07|27.87|29.8|27.6|0
1712070600000|2024-04-02 15:10:00|29.83|27.63|29.55|27.35|29.83|27.63|29.55|27.35|0
1712070900000|2024-04-02 15:15:00|29.57|27.37|29.44|27.24|29.64|27.44|29.44|27.24|0
1712071200000|2024-04-02 15:20:00|29.46|27.26|29.6|27.4|29.62|27.42|29.42|27.22|0
1712071500000|2024-04-02 15:25:00|29.58|27.38|29.56|27.36|29.65|27.45|29.54|27.34|0
1712071800000|2024-04-02 15:30:00|29.58|27.38|29.53|27.33|29.62|27.42|29.45|27.25|0
1712072100000|2024-04-02 15:35:00|29.54|27.34|29.7|27.5|29.72|27.52|29.4|27.2|0
1712072400000|2024-04-02 15:40:00|29.68|27.48|29.7|27.5|29.73|27.53|29.54|27.34|0
1712072700000|2024-04-02 15:45:00|29.68|27.48|29.86|27.66|29.86|27.66|29.67|27.47|0
1712073000000|2024-04-02 15:50:00|29.84|27.64|29.98|27.78|30|27.8|29.84|27.64|0
1712073300000|2024-04-02 15:55:00|30|27.8|29.91|27.71|30|27.8|29.72|27.52|0
1712073600000|2024-04-02 16:00:00|29.93|27.73|29.84|27.64|30|27.8|29.8|27.6|0
1712073900000|2024-04-02 16:05:00|29.82|27.62|29.87|27.67|30|27.8|29.78|27.58|0
1712074200000|2024-04-02 16:10:00|29.86|27.66|30.02|27.82|30.05|27.85|29.84|27.64|0
1712074500000|2024-04-02 16:15:00|30.03|27.83|30|27.8|30.05|27.85|29.91|27.71|0
1712074800000|2024-04-02 16:20:00|29.98|27.78|29.83|27.63|30.05|27.85|29.75|27.55|0
1712075100000|2024-04-02 16:25:00|29.82|27.62|29.67|27.47|29.85|27.65|29.65|27.45|0
1712075400000|2024-04-02 16:30:00|29.69|27.49|29.65|27.45|29.76|27.56|29.65|27.45|0
1712075700000|2024-04-02 16:35:00|29.67|27.47|29.58|27.38|29.67|27.47|29.55|27.35|0
1712076000000|2024-04-02 16:40:00|29.56|27.36|29.65|27.45|29.67|27.47|29.51|27.31|0
1712076300000|2024-04-02 16:45:00|29.67|27.47|29.33|27.13|29.67|27.47|29.26|27.06|0
1712076600000|2024-04-02 16:50:00|29.35|27.15|29.38|27.18|29.47|27.27|29.33|27.13|0
1712076900000|2024-04-02 16:55:00|29.37|27.17|29.28|27.08|29.4|27.2|29.26|27.06|0
1712077200000|2024-04-02 17:00:00|29.24|27.04|29.2|27|29.29|27.09|29.16|26.96|0
1712077500000|2024-04-02 17:05:00|29.19|26.99|29.31|27.11|29.34|27.14|29.19|26.99|0
1712077800000|2024-04-02 17:10:00|29.33|27.13|29.48|27.28|29.5|27.3|29.29|27.09|0
1712078100000|2024-04-02 17:15:00|29.5|27.3|29.57|27.37|29.59|27.39|29.4|27.2|0
1712078400000|2024-04-02 17:20:00|29.59|27.39|29.52|27.32|29.61|27.41|29.46|27.26|0
1712078700000|2024-04-02 17:25:00|29.5|27.3|29.48|27.28|29.57|27.37|29.45|27.25|0
1712079000000|2024-04-02 17:30:00|29.46|27.26|29.54|27.34|29.55|27.35|29.44|27.24|0
1712079300000|2024-04-02 17:35:00|29.55|27.35|29.55|27.35|29.64|27.44|29.46|27.26|0
1712079600000|2024-04-02 17:40:00|29.53|27.33|29.51|27.31|29.69|27.49|29.51|27.31|0
1712079900000|2024-04-02 17:45:00|29.55|27.35|29.33|27.13|29.55|27.35|29.33|27.13|0
1712080200000|2024-04-02 17:50:00|29.32|27.12|29.4|27.2|29.47|27.27|29.28|27.08|0
1712080500000|2024-04-02 17:55:00|29.41|27.21|29.4|27.2|29.44|27.24|29.3|27.1|0
1712080800000|2024-04-02 18:00:00|29.39|27.19|29.4|27.2|29.46|27.26|29.35|27.15|0
1712081100000|2024-04-02 18:05:00|29.38|27.18|29.26|27.06|29.47|27.27|29.26|27.06|0
1712081400000|2024-04-02 18:10:00|29.27|27.07|29.33|27.13|29.36|27.16|29.22|27.02|0
1712081700000|2024-04-02 18:15:00|29.31|27.11|29.22|27.02|29.33|27.13|29.22|27.02|0
1712082000000|2024-04-02 18:20:00|29.2|27|29.31|27.11|29.34|27.14|29.15|26.95|0
1712082300000|2024-04-02 18:25:00|29.33|27.13|29.31|27.11|29.33|27.13|29.18|26.98|0
1712082600000|2024-04-02 18:30:00|29.29|27.09|28.7|26.5|29.41|27.21|28.68|26.48|0
1712082900000|2024-04-02 18:35:00|28.72|26.52|28.78|26.58|28.87|26.67|28.7|26.5|0
1712083200000|2024-04-02 18:40:00|28.77|26.57|28.68|26.48|28.78|26.58|28.61|26.41|0
1712083500000|2024-04-02 18:45:00|28.7|26.5|28.85|26.65|28.92|26.72|28.7|26.5|0
1712083800000|2024-04-02 18:50:00|28.83|26.63|28.78|26.58|28.85|26.65|28.68|26.48|0
1712084100000|2024-04-02 18:55:00|28.76|26.56|28.83|26.63|28.87|26.67|28.71|26.51|0
1712084400000|2024-04-02 19:00:00|28.85|26.65|28.57|26.37|28.87|26.67|28.57|26.37|0
1712084700000|2024-04-02 19:05:00|28.59|26.39|28.42|26.24|28.59|26.39|28.28|26.11|0
1712085000000|2024-04-02 19:10:00|28.44|26.25|28.69|26.49|28.71|26.51|28.35|26.17|0
1712085300000|2024-04-02 19:15:00|28.71|26.51|28.76|26.56|28.78|26.58|28.6|26.4|0
1712085600000|2024-04-02 19:20:00|28.75|26.55|28.44|26.25|28.77|26.57|28.44|26.25|0
1712085900000|2024-04-02 19:25:00|28.42|26.23|28.4|26.22|28.44|26.25|28.3|26.12|0
1712086200000|2024-04-02 19:30:00|28.37|26.18|28.22|26.05|28.49|26.3|28.17|26|0
1712086500000|2024-04-02 19:35:00|28.24|26.07|28.15|25.98|28.24|26.07|28.08|25.92|0
1712086800000|2024-04-02 19:40:00|28.13|25.97|28.6|26.4|28.7|26.5|28.1|25.94|0
1712087100000|2024-04-02 19:45:00|28.62|26.42|28.44|26.25|28.72|26.52|28.44|26.25|0
1712087400000|2024-04-02 19:50:00|28.51|26.32|28.49|26.3|28.68|26.48|28.42|26.23|0
1712087700000|2024-04-02 19:55:00|28.51|26.31|28.49|26.3|28.61|26.41|28.4|26.21|0
1712088000000|2024-04-02 20:00:00|28.43|26.25|28.36|26.18|28.47|26.28|28.34|26.16|0
1712088300000|2024-04-02 20:05:00|28.38|26.2|28.38|26.2|28.38|26.2|28.34|26.16|0
1712088600000|2024-04-02 20:10:00|28.34|26.16|28.32|26.15|28.36|26.18|28.31|26.13|0
1712088900000|2024-04-02 20:15:00|28.34|26.16|28.32|26.14|28.34|26.16|28.31|26.13|0
1712089200000|2024-04-02 20:20:00|28.3|26.13|28.3|26.13|28.3|26.13|28.3|26.13|0
1712089800000|2024-04-02 20:30:00|28.32|26.14|28.3|26.12|28.32|26.14|28.28|26.11|0
1712090100000|2024-04-02 20:35:00|28.28|26.11|28.28|26.11|28.3|26.12|28.28|26.11|0
1712090400000|2024-04-02 20:40:00|28.26|26.09|28.26|26.09|28.28|26.11|28.25|26.07|0
1712090700000|2024-04-02 20:45:00|28.25|26.07|28.26|26.09|28.26|26.09|28.25|26.07|0
1712091000000|2024-04-02 20:50:00|28.28|26.1|28.3|26.12|28.3|26.12|28.28|26.1|0
1712091300000|2024-04-02 20:55:00|28.31|26.13|28.3|26.13|28.32|26.14|28.3|26.12|0
1712091600000|2024-04-02 21:00:00|28.31|26.12|28.31|26.13|28.33|26.15|28.29|26.11|0
1712091900000|2024-04-02 21:05:00|28.34|26.16|28.34|26.16|28.34|26.16|28.31|26.13|0
1712092200000|2024-04-02 21:10:00|28.33|26.15|28.33|26.15|28.34|26.16|28.33|26.15|0
1712092500000|2024-04-02 21:15:00|28.32|26.14|28.32|26.14|28.33|26.15|28.32|26.14|0
1712092800000|2024-04-02 21:20:00|28.33|26.15|28.32|26.15|28.34|26.16|28.32|26.15|0
1712093100000|2024-04-02 21:25:00|28.31|26.14|28.32|26.14|28.34|26.16|28.31|26.13|0
1712093400000|2024-04-02 21:30:00|28.31|26.13|28.31|26.13|28.32|26.14|28.31|26.13|0
1712093700000|2024-04-02 21:35:00|28.3|26.12|28.29|26.11|28.3|26.12|28.29|26.11|0
1712094000000|2024-04-02 21:40:00|28.28|26.12|28.25|26.08|28.28|26.12|28.25|26.07|0
1712094300000|2024-04-02 21:45:00|28.26|26.07|28.26|26.09|28.26|26.09|28.25|26.07|0
1712094600000|2024-04-02 21:50:00|28.27|26.08|28.25|26.08|28.27|26.1|28.25|26.08|0
1712094900000|2024-04-02 21:55:00|28.26|26.07|28.25|26.08|28.27|26.09|28.25|26.07|0
1712095200000|2024-04-02 22:00:00|28.29|26.11|28.37|26.19|28.37|26.19|28.28|26.11|0
1712095500000|2024-04-02 22:05:00|28.39|26.2|28.33|26.15|28.39|26.2|28.33|26.15|0
1712095800000|2024-04-02 22:10:00|28.34|26.16|28.37|26.18|28.4|26.22|28.34|26.16|0
1712096100000|2024-04-02 22:15:00|28.4|26.22|28.4|26.22|28.42|26.23|28.4|26.22|0
1712096400000|2024-04-02 22:20:00|28.38|26.2|28.38|26.2|28.38|26.2|28.35|26.17|0
1712096700000|2024-04-02 22:25:00|28.36|26.18|28.38|26.2|28.4|26.22|28.36|26.18|0
1712097000000|2024-04-02 22:30:00|28.4|26.21|28.38|26.2|28.42|26.23|28.36|26.18|0
1712097300000|2024-04-02 22:35:00|28.36|26.18|28.38|26.2|28.38|26.2|28.36|26.18|0
1712097600000|2024-04-02 22:40:00|28.36|26.18|28.41|26.23|28.41|26.23|28.34|26.16|0
1712097900000|2024-04-02 22:45:00|28.43|26.24|28.43|26.24|28.45|26.26|28.39|26.21|0
1712098200000|2024-04-02 22:50:00|28.45|26.26|28.52|26.32|28.52|26.32|28.43|26.24|0
1712098500000|2024-04-02 22:55:00|28.53|26.33|28.5|26.31|28.54|26.34|28.5|26.31|0
1712098800000|2024-04-02 23:00:00|28.52|26.32|28.52|26.32|28.55|26.36|28.5|26.31|0
1712099100000|2024-04-02 23:05:00|28.5|26.31|28.51|26.32|28.53|26.34|28.5|26.31|0
1712099400000|2024-04-02 23:10:00|28.48|26.29|28.5|26.3|28.5|26.3|28.48|26.29|0
1712099700000|2024-04-02 23:15:00|28.48|26.29|28.46|26.27|28.5|26.3|28.46|26.27|0
1712100000000|2024-04-02 23:20:00|28.48|26.29|28.46|26.27|28.48|26.29|28.46|26.27|0
1712100300000|2024-04-02 23:25:00|28.47|26.28|28.44|26.25|28.47|26.28|28.44|26.25|0
1712100600000|2024-04-02 23:30:00|28.46|26.27|28.42|26.23|28.46|26.27|28.42|26.23|0
1712100900000|2024-04-02 23:35:00|28.44|26.25|28.45|26.26|28.45|26.27|28.44|26.25|0
1712101200000|2024-04-02 23:40:00|28.44|26.25|28.45|26.26|28.5|26.31|28.44|26.25|0
1712101500000|2024-04-02 23:45:00|28.44|26.25|28.5|26.31|28.52|26.33|28.43|26.25|0
1712101800000|2024-04-02 23:50:00|28.52|26.33|28.52|26.33|28.56|26.36|28.5|26.31|0
1712102100000|2024-04-02 23:55:00|28.5|26.31|28.52|26.33|28.53|26.34|28.5|26.31|0
1712102400000|2024-04-03 00:00:00|28.54|26.34|28.63|26.42|28.63|26.42|28.54|26.34|0
1712102700000|2024-04-03 00:05:00|28.64|26.44|28.77|26.56|28.77|26.56|28.63|26.42|0
1712103000000|2024-04-03 00:10:00|28.81|26.59|28.82|26.61|28.82|26.61|28.77|26.56|0
1712103300000|2024-04-03 00:15:00|28.83|26.63|28.8|26.6|28.92|26.72|28.8|26.6|0
1712103600000|2024-04-03 00:20:00|28.81|26.61|28.71|26.51|28.83|26.63|28.67|26.47|0
1712103900000|2024-04-03 00:25:00|28.72|26.52|28.72|26.52|28.78|26.58|28.71|26.51|0
1712104200000|2024-04-03 00:30:00|28.73|26.53|28.71|26.51|28.74|26.54|28.71|26.51|0
1712104500000|2024-04-03 00:35:00|28.7|26.5|29.22|27.02|29.22|27.02|28.7|26.5|0
1712104800000|2024-04-03 00:40:00|29.21|27.01|29.28|27.08|29.28|27.08|29.15|26.95|0
1712105100000|2024-04-03 00:45:00|29.29|27.09|29.31|27.11|29.35|27.15|29.26|27.06|0
1712105400000|2024-04-03 00:50:00|29.29|27.09|29.22|27.02|29.34|27.14|29.22|27.02|0
1712105700000|2024-04-03 00:55:00|29.24|27.04|29.29|27.09|29.29|27.09|29.22|27.02|0
1712106000000|2024-04-03 01:00:00|29.3|27.1|29.32|27.12|29.36|27.16|29.29|27.09|0
1712106300000|2024-04-03 01:05:00|29.34|27.14|29.34|27.14|29.49|27.29|29.31|27.11|0
1712106600000|2024-04-03 01:10:00|29.32|27.12|29.36|27.16|29.39|27.19|29.3|27.1|0
1712106900000|2024-04-03 01:15:00|29.37|27.17|29.36|27.16|29.41|27.21|29.34|27.14|0
1712107200000|2024-04-03 01:20:00|29.35|27.15|29.32|27.12|29.36|27.16|29.28|27.08|0
1712107500000|2024-04-03 01:25:00|29.3|27.1|29.28|27.08|29.32|27.12|29.26|27.06|0
1712107800000|2024-04-03 01:30:00|29.27|27.07|29.37|27.17|29.37|27.17|29.27|27.07|0
1712108100000|2024-04-03 01:35:00|29.35|27.15|29.3|27.1|29.37|27.17|29.3|27.1|0
1712108400000|2024-04-03 01:40:00|29.31|27.11|29.35|27.15|29.38|27.18|29.3|27.1|0
1712108700000|2024-04-03 01:45:00|29.33|27.13|29.37|27.17|29.4|27.2|29.31|27.11|0
1712109000000|2024-04-03 01:50:00|29.35|27.15|29.29|27.09|29.37|27.17|29.29|27.09|0
1712109300000|2024-04-03 01:55:00|29.31|27.11|29.47|27.27|29.47|27.27|29.3|27.1|0
1712109600000|2024-04-03 02:00:00|29.45|27.25|29.42|27.22|29.47|27.27|29.36|27.16|0
1712109900000|2024-04-03 02:05:00|29.41|27.21|29.41|27.21|29.43|27.23|29.38|27.18|0
1712110200000|2024-04-03 02:10:00|29.4|27.2|29.43|27.23|29.43|27.23|29.4|27.2|0
1712110500000|2024-04-03 02:15:00|29.45|27.25|29.41|27.21|29.47|27.27|29.41|27.21|0
1712110800000|2024-04-03 02:20:00|29.42|27.22|29.36|27.16|29.43|27.23|29.36|27.16|0
1712111100000|2024-04-03 02:25:00|29.34|27.14|29.37|27.17|29.37|27.17|29.3|27.1|0
1712111400000|2024-04-03 02:30:00|29.39|27.19|29.34|27.14|29.39|27.19|29.34|27.14|0
1712111700000|2024-04-03 02:35:00|29.36|27.16|29.32|27.12|29.37|27.17|29.29|27.09|0
1712112000000|2024-04-03 02:40:00|29.3|27.1|29.34|27.14|29.34|27.14|29.3|27.1|0
1712112300000|2024-04-03 02:45:00|29.35|27.15|29.37|27.17|29.37|27.17|29.35|27.15|0
1712112600000|2024-04-03 02:50:00|29.35|27.15|29.4|27.2|29.44|27.24|29.35|27.15|0
1712112900000|2024-04-03 02:55:00|29.41|27.21|29.4|27.2|29.41|27.21|29.38|27.18|0
1712113200000|2024-04-03 03:00:00|29.38|27.18|29.31|27.11|29.38|27.18|29.3|27.1|0
1712113500000|2024-04-03 03:05:00|29.3|27.1|29.29|27.09|29.33|27.13|29.29|27.09|0
1712113800000|2024-04-03 03:10:00|29.3|27.1|29.28|27.08|29.31|27.11|29.28|27.08|0
1712114100000|2024-04-03 03:15:00|29.29|27.09|29.31|27.11|29.31|27.11|29.29|27.09|0
1712114400000|2024-04-03 03:20:00|29.3|27.1|29.31|27.11|29.31|27.11|29.29|27.09|0
1712114700000|2024-04-03 03:25:00|29.33|27.13|29.32|27.12|29.34|27.14|29.31|27.11|0
1712115000000|2024-04-03 03:30:00|29.33|27.13|29.32|27.12|29.34|27.14|29.29|27.09|0
1712115300000|2024-04-03 03:35:00|29.31|27.11|29.31|27.11|29.32|27.12|29.29|27.09|0
1712115600000|2024-04-03 03:40:00|29.32|27.12|29.2|27|29.32|27.12|29.19|26.99|0
1712115900000|2024-04-03 03:45:00|29.21|27.01|29.2|27|29.23|27.03|29.2|27|0
1712116200000|2024-04-03 03:50:00|29.22|27.02|29.2|27|29.22|27.02|29.2|27|0
1712116500000|2024-04-03 03:55:00|29.21|27.01|29.21|27.01|29.21|27.01|29.18|26.98|0
1712116800000|2024-04-03 04:00:00|29.23|27.03|29.19|26.99|29.23|27.03|29.19|26.99|0
1712117100000|2024-04-03 04:05:00|29.2|27|29.24|27.04|29.25|27.05|29.2|27|0
1712117400000|2024-04-03 04:10:00|29.23|27.03|29.28|27.08|29.28|27.08|29.23|27.03|0
1712117700000|2024-04-03 04:15:00|29.3|27.1|29.38|27.18|29.38|27.18|29.3|27.1|0
1712118000000|2024-04-03 04:20:00|29.4|27.2|29.44|27.24|29.45|27.25|29.39|27.19|0
1712118300000|2024-04-03 04:25:00|29.43|27.23|29.31|27.11|29.44|27.24|29.31|27.11|0
1712118600000|2024-04-03 04:30:00|29.33|27.13|29.26|27.06|29.36|27.16|29.26|27.06|0
1712118900000|2024-04-03 04:35:00|29.27|27.07|29.33|27.13|29.34|27.14|29.27|27.07|0
1712119200000|2024-04-03 04:40:00|29.32|27.12|29.33|27.13|29.34|27.14|29.31|27.11|0
1712119500000|2024-04-03 04:45:00|29.31|27.11|29.31|27.11|29.31|27.11|29.25|27.05|0
1712119800000|2024-04-03 04:50:00|29.32|27.12|29.27|27.07|29.32|27.12|29.27|27.07|0
1712120100000|2024-04-03 04:55:00|29.28|27.08|29.3|27.1|29.32|27.12|29.27|27.07|0
1712120400000|2024-04-03 05:00:00|29.29|27.09|29.28|27.08|29.34|27.14|29.27|27.07|0
1712120700000|2024-04-03 05:05:00|29.27|27.07|29.37|27.17|29.39|27.19|29.27|27.07|0
1712121000000|2024-04-03 05:10:00|29.39|27.19|29.35|27.15|29.41|27.21|29.32|27.12|0
1712121300000|2024-04-03 05:15:00|29.37|27.17|29.39|27.19|29.39|27.19|29.34|27.14|0
1712121600000|2024-04-03 05:20:00|29.37|27.17|29.3|27.1|29.37|27.17|29.3|27.1|0
1712121900000|2024-04-03 05:25:00|29.31|27.11|29.35|27.15|29.39|27.19|29.3|27.1|0
1712122200000|2024-04-03 05:30:00|29.33|27.13|29.37|27.17|29.37|27.17|29.33|27.13|0
1712122500000|2024-04-03 05:35:00|29.35|27.15|29.46|27.26|29.49|27.29|29.35|27.15|0
1712122800000|2024-04-03 05:40:00|29.47|27.27|29.47|27.27|29.47|27.27|29.42|27.22|0
1712123100000|2024-04-03 05:45:00|29.46|27.26|29.56|27.36|29.59|27.39|29.46|27.26|0
1712123400000|2024-04-03 05:50:00|29.55|27.35|29.62|27.42|29.65|27.45|29.52|27.32|0
1712123700000|2024-04-03 05:55:00|29.61|27.41|29.61|27.41|29.64|27.44|29.59|27.39|0
1712124000000|2024-04-03 06:00:00|29.63|27.43|29.65|27.45|29.78|27.58|29.62|27.42|0
1712124300000|2024-04-03 06:05:00|29.66|27.46|29.66|27.46|29.73|27.53|29.64|27.44|0
1712124600000|2024-04-03 06:10:00|29.68|27.48|29.51|27.31|29.68|27.48|29.51|27.31|0
1712124900000|2024-04-03 06:15:00|29.5|27.3|29.46|27.26|29.52|27.32|29.46|27.26|0
1712125200000|2024-04-03 06:20:00|29.45|27.25|29.51|27.31|29.51|27.31|29.44|27.24|0
1712125500000|2024-04-03 06:25:00|29.5|27.3|29.55|27.35|29.57|27.37|29.5|27.3|0
1712125800000|2024-04-03 06:30:00|29.53|27.33|29.49|27.29|29.57|27.37|29.48|27.28|0
1712126100000|2024-04-03 06:35:00|29.52|27.32|29.49|27.29|29.56|27.36|29.4|27.2|0
1712126400000|2024-04-03 06:40:00|29.47|27.27|29.4|27.2|29.48|27.28|29.39|27.19|0
1712126700000|2024-04-03 06:45:00|29.42|27.22|29.34|27.14|29.44|27.24|29.33|27.13|0
1712127000000|2024-04-03 06:50:00|29.35|27.15|29.37|27.17|29.4|27.2|29.34|27.14|0
1712127300000|2024-04-03 06:55:00|29.38|27.18|29.43|27.23|29.43|27.23|29.35|27.15|0
1712127600000|2024-04-03 07:00:00|29.42|27.22|29.28|27.08|29.42|27.22|29.22|27.02|0
1712127900000|2024-04-03 07:05:00|29.29|27.09|29.43|27.23|29.57|27.37|29.29|27.09|0
1712128200000|2024-04-03 07:10:00|29.41|27.21|29.26|27.06|29.45|27.25|29.26|27.06|0
1712128500000|2024-04-03 07:15:00|29.27|27.07|29.32|27.12|29.32|27.12|29.22|27.02|0
1712128800000|2024-04-03 07:20:00|29.33|27.13|29.32|27.12|29.38|27.18|29.25|27.05|0
1712129100000|2024-04-03 07:25:00|29.34|27.14|29.37|27.17|29.39|27.19|29.29|27.09|0
1712129400000|2024-04-03 07:30:00|29.39|27.19|29.41|27.21|29.55|27.35|29.39|27.19|0
1712129700000|2024-04-03 07:35:00|29.4|27.2|29.41|27.21|29.48|27.28|29.31|27.11|0
1712130000000|2024-04-03 07:40:00|29.39|27.19|29.27|27.07|29.39|27.19|29.24|27.04|0
1712130300000|2024-04-03 07:45:00|29.28|27.08|29.55|27.35|29.55|27.35|29.28|27.08|0
1712130600000|2024-04-03 07:50:00|29.53|27.33|29.67|27.47|29.67|27.47|29.46|27.26|0
1712130900000|2024-04-03 07:55:00|29.65|27.45|29.65|27.45|29.65|27.45|29.56|27.36|0
1712131200000|2024-04-03 08:00:00|29.63|27.43|29.42|27.22|29.67|27.47|29.37|27.17|0
1712131500000|2024-04-03 08:05:00|29.44|27.24|29.45|27.25|29.58|27.38|29.4|27.2|0
1712131800000|2024-04-03 08:10:00|29.47|27.27|29.43|27.23|29.56|27.36|29.43|27.23|0
1712132100000|2024-04-03 08:15:00|29.45|27.25|29.38|27.18|29.56|27.36|29.38|27.18|0
1712132400000|2024-04-03 08:20:00|29.36|27.16|29.41|27.21|29.47|27.27|29.33|27.13|0
1712132700000|2024-04-03 08:25:00|29.4|27.2|29.45|27.25|29.47|27.27|29.38|27.18|0
1712133000000|2024-04-03 08:30:00|29.43|27.23|29.42|27.22|29.45|27.25|29.32|27.12|0
1712133300000|2024-04-03 08:35:00|29.43|27.23|29.38|27.18|29.48|27.28|29.36|27.16|0
1712133600000|2024-04-03 08:40:00|29.39|27.19|29.36|27.16|29.45|27.25|29.34|27.14|0
1712133900000|2024-04-03 08:45:00|29.37|27.17|29.12|26.92|29.37|27.17|29.09|26.89|0
1712134200000|2024-04-03 08:50:00|29.11|26.91|29.2|27|29.2|27|29.11|26.91|0
1712134500000|2024-04-03 08:55:00|29.21|27.01|29.32|27.12|29.32|27.12|29.21|27.01|0
1712134800000|2024-04-03 09:00:00|29.31|27.11|29.37|27.17|29.39|27.19|29.3|27.1|0
1712135100000|2024-04-03 09:05:00|29.36|27.16|29.26|27.06|29.36|27.16|29.26|27.06|0
1712135400000|2024-04-03 09:10:00|29.25|27.05|29.17|26.97|29.28|27.08|29.16|26.96|0
1712135700000|2024-04-03 09:15:00|29.21|27.01|29.17|26.97|29.24|27.04|29.16|26.96|0
1712136000000|2024-04-03 09:20:00|29.16|26.96|29.3|27.1|29.3|27.1|29.16|26.96|0
1712136300000|2024-04-03 09:25:00|29.31|27.11|29.42|27.22|29.42|27.22|29.31|27.11|0
1712136600000|2024-04-03 09:30:00|29.39|27.19|29.29|27.09|29.4|27.2|29.28|27.08|0
1712136900000|2024-04-03 09:35:00|29.28|27.08|29.29|27.09|29.33|27.13|29.23|27.03|0
1712137200000|2024-04-03 09:40:00|29.27|27.07|29.27|27.07|29.32|27.12|29.24|27.04|0
1712137500000|2024-04-03 09:45:00|29.29|27.09|29.39|27.19|29.43|27.23|29.29|27.09|0
1712137800000|2024-04-03 09:50:00|29.38|27.18|29.56|27.36|29.56|27.36|29.38|27.18|0
1712138100000|2024-04-03 09:55:00|29.58|27.38|29.59|27.39|29.62|27.42|29.55|27.35|0
1712138400000|2024-04-03 10:00:00|29.57|27.37|29.55|27.35|29.64|27.44|29.53|27.33|0
1712138700000|2024-04-03 10:05:00|29.56|27.36|29.5|27.3|29.6|27.4|29.46|27.26|0
1712139000000|2024-04-03 10:10:00|29.48|27.28|29.53|27.33|29.58|27.38|29.46|27.26|0
1712139300000|2024-04-03 10:15:00|29.55|27.35|29.46|27.26|29.55|27.35|29.46|27.26|0
1712139600000|2024-04-03 10:20:00|29.48|27.28|29.49|27.29|29.49|27.29|29.42|27.22|0
1712139900000|2024-04-03 10:25:00|29.51|27.31|29.56|27.36|29.56|27.36|29.49|27.29|0
1712140200000|2024-04-03 10:30:00|29.54|27.34|29.63|27.43|29.67|27.47|29.47|27.27|0
1712140500000|2024-04-03 10:35:00|29.61|27.41|29.68|27.48|29.68|27.48|29.56|27.36|0
1712140800000|2024-04-03 10:40:00|29.67|27.47|29.56|27.36|29.68|27.48|29.54|27.34|0
1712141100000|2024-04-03 10:45:00|29.58|27.38|29.49|27.29|29.59|27.39|29.47|27.27|0
1712141400000|2024-04-03 10:50:00|29.47|27.27|29.11|26.91|29.52|27.32|28.87|26.67|0
1712141700000|2024-04-03 10:55:00|29.1|26.9|29.1|26.9|29.17|26.97|29.1|26.9|0
1712142000000|2024-04-03 11:00:00|29.08|26.88|28.84|26.64|29.08|26.88|28.83|26.63|0
1712142300000|2024-04-03 11:05:00|28.83|26.63|29.01|26.81|29.01|26.81|28.8|26.6|0
1712142600000|2024-04-03 11:10:00|28.99|26.79|28.85|26.65|29.01|26.81|28.85|26.65|0
1712142900000|2024-04-03 11:15:00|28.83|26.63|28.78|26.58|28.84|26.64|28.71|26.51|0
1712143200000|2024-04-03 11:20:00|28.79|26.59|28.72|26.52|28.81|26.61|28.67|26.47|0
1712143500000|2024-04-03 11:25:00|28.74|26.54|28.69|26.49|28.81|26.61|28.67|26.47|0
1712143800000|2024-04-03 11:30:00|28.7|26.5|28.65|26.45|28.72|26.52|28.55|26.35|0
1712144100000|2024-04-03 11:35:00|28.63|26.43|28.72|26.52|28.74|26.54|28.62|26.42|0
1712144400000|2024-04-03 11:40:00|28.7|26.5|28.84|26.64|28.84|26.64|28.7|26.5|0
1712144700000|2024-04-03 11:45:00|28.82|26.62|28.87|26.67|28.89|26.69|28.77|26.57|0
1712145000000|2024-04-03 11:50:00|28.86|26.66|28.6|26.4|28.87|26.67|28.52|26.33|0
1712145300000|2024-04-03 11:55:00|28.61|26.41|28.54|26.34|28.65|26.45|28.49|26.3|0
1712145600000|2024-04-03 12:00:00|28.56|26.36|28.38|26.2|29.05|26.85|28.38|26.2|0
1712145900000|2024-04-03 12:05:00|28.42|26.23|28.33|26.15|28.44|26.25|28.33|26.15|0
1712146200000|2024-04-03 12:10:00|28.31|26.13|28.5|26.3|28.51|26.31|28.31|26.13|0
1712146500000|2024-04-03 12:15:00|28.49|26.35|28.59|26.39|28.72|26.52|28.49|26.3|0
1712146800000|2024-04-03 12:20:00|28.54|26.34|28.84|26.64|28.84|26.64|28.52|26.33|0
1712147100000|2024-04-03 12:25:00|28.82|26.62|29.17|26.97|29.21|27.01|28.8|26.6|0
1712147400000|2024-04-03 12:30:00|29.2|27|29.06|26.86|29.25|27.05|29.02|26.82|0
1712147700000|2024-04-03 12:35:00|29.04|26.84|28.9|26.7|29.11|26.91|28.88|26.68|0
1712148000000|2024-04-03 12:40:00|28.88|26.68|28.95|26.75|29.06|26.86|28.88|26.68|0
1712148300000|2024-04-03 12:45:00|28.97|26.77|29.18|26.98|29.18|26.98|28.97|26.77|0
1712148600000|2024-04-03 12:50:00|29.16|26.96|28.99|26.79|29.35|27.15|28.99|26.79|0
1712148900000|2024-04-03 12:55:00|29|26.8|29.07|26.87|29.16|26.96|28.9|26.7|0
1712149200000|2024-04-03 13:00:00|29.09|26.89|28.97|26.77|29.09|26.89|28.93|26.73|0
1712149500000|2024-04-03 13:05:00|28.98|26.78|29.02|26.82|29.09|26.89|28.88|26.68|0
1712149800000|2024-04-03 13:10:00|29.03|26.83|29.18|26.98|29.23|27.03|29.03|26.83|0
1712150100000|2024-04-03 13:15:00|29.17|26.97|29.26|27.06|29.38|27.18|29.12|26.92|0
1712150400000|2024-04-03 13:20:00|29.28|27.08|29.4|27.2|29.45|27.25|29.22|27.02|0
1712150700000|2024-04-03 13:25:00|29.42|27.22|29.24|27.04|29.45|27.25|29.24|27.04|0
1712151000000|2024-04-03 13:30:00|29.26|27.06|28.89|26.69|29.26|27.06|28.8|26.6|0
1712151300000|2024-04-03 13:35:00|28.91|26.71|28.71|26.51|28.92|26.72|28.66|26.46|0
1712151600000|2024-04-03 13:40:00|28.68|26.48|28.82|26.62|28.85|26.65|28.64|26.44|0
1712151900000|2024-04-03 13:45:00|28.83|26.63|28.76|26.56|28.85|26.65|28.59|26.39|0
1712152200000|2024-04-03 13:50:00|28.75|26.55|28.64|26.44|28.76|26.56|28.62|26.42|0
1712152500000|2024-04-03 13:55:00|28.62|26.42|28.77|26.57|28.85|26.65|28.61|26.41|0
1712152800000|2024-04-03 14:00:00|28.49|26.3|27.65|25.52|28.49|26.3|27.49|25.38|0
1712153100000|2024-04-03 14:05:00|27.62|25.49|27.95|25.8|27.96|25.81|27.41|25.3|0
1712153400000|2024-04-03 14:10:00|27.91|25.76|27.72|25.59|28.48|26.29|27.71|25.57|0
1712153700000|2024-04-03 14:15:00|27.69|25.56|27.58|25.46|27.84|25.7|27.55|25.43|0
1712154000000|2024-04-03 14:20:00|27.57|25.45|27.61|25.48|27.69|25.56|27.53|25.41|0
1712154300000|2024-04-03 14:25:00|27.62|25.49|27.6|25.48|27.65|25.52|27.44|25.33|0
1712154600000|2024-04-03 14:30:00|27.58|25.46|27.13|25.04|28.06|25.9|27.01|24.93|0
1712154900000|2024-04-03 14:35:00|27.11|25.03|27.15|25.06|27.22|25.12|26.99|24.92|0
1712155200000|2024-04-03 14:40:00|27.16|25.07|27.1|25.01|27.28|25.19|27.08|25|0
1712155500000|2024-04-03 14:45:00|27.08|25|27.06|24.98|27.15|25.06|26.99|24.92|0
1712155800000|2024-04-03 14:50:00|27.04|24.96|26.96|24.88|27.04|24.96|26.85|24.79|0
1712156100000|2024-04-03 14:55:00|26.94|24.87|26.96|24.88|27.04|24.96|26.87|24.8|0
1712156400000|2024-04-03 15:00:00|26.9|24.83|26.89|24.82|26.99|24.91|26.85|24.79|0
1712156700000|2024-04-03 15:05:00|26.87|24.8|26.83|24.77|26.9|24.83|26.82|24.75|0
1712157000000|2024-04-03 15:10:00|26.82|24.75|26.58|24.53|27.08|24.99|26.58|24.53|0
1712157300000|2024-04-03 15:15:00|26.59|24.54|26.63|24.58|26.73|24.67|26.56|24.52|0
1712157600000|2024-04-03 15:20:00|26.61|24.56|26.56|24.52|26.64|24.59|26.54|24.5|0
1712157900000|2024-04-03 15:25:00|26.58|24.53|26.62|24.58|26.62|24.58|26.56|24.52|0
1712158200000|2024-04-03 15:30:00|26.57|24.53|26.67|24.62|26.67|24.62|26.54|24.5|0
1712158500000|2024-04-03 15:35:00|26.66|24.61|26.66|24.61|26.67|24.62|26.56|24.51|0
1712158800000|2024-04-03 15:40:00|26.64|24.59|26.66|24.6|26.66|24.61|26.54|24.5|0
1712159100000|2024-04-03 15:45:00|26.67|24.62|26.7|24.65|26.77|24.71|26.66|24.6|0
1712159400000|2024-04-03 15:50:00|26.72|24.67|26.96|24.89|27.01|24.93|26.7|24.65|0
1712159700000|2024-04-03 15:55:00|26.98|24.9|27|24.93|27.1|25.01|26.47|24.44|0
1712160000000|2024-04-03 16:00:00|26.99|24.91|27.19|25.1|27.23|25.13|26.99|24.91|0
1712160300000|2024-04-03 16:05:00|27.21|25.12|27.09|25|27.23|25.13|27.07|24.99|0
1712160600000|2024-04-03 16:10:00|27.11|25.02|27.09|25|27.31|25.21|26.98|24.91|0
1712160900000|2024-04-03 16:15:00|27.1|25.02|26.91|24.84|27.22|25.13|26.9|24.83|0
1712161200000|2024-04-03 16:20:00|26.9|24.83|26.76|24.7|26.93|24.86|26.73|24.67|0
1712161500000|2024-04-03 16:25:00|26.74|24.69|26.69|24.64|26.9|24.83|26.69|24.64|0
1712161800000|2024-04-03 16:30:00|26.71|24.65|26.66|24.61|26.74|24.68|26.56|24.51|0
1712162100000|2024-04-03 16:35:00|26.67|24.62|27.41|25.3|27.57|25.45|26.63|24.58|0
1712162400000|2024-04-03 16:40:00|27.5|25.38|26.91|24.84|27.5|25.38|26.86|24.79|0
1712162700000|2024-04-03 16:45:00|26.93|24.85|26.92|24.85|27.05|24.96|26.86|24.79|0
1712163000000|2024-04-03 16:50:00|26.94|24.87|26.79|24.73|26.96|24.88|26.65|24.6|0
1712163300000|2024-04-03 16:55:00|26.77|24.71|26.91|24.84|26.92|24.85|26.7|24.65|0
1712163600000|2024-04-03 17:00:00|26.87|24.8|26.84|24.77|26.92|24.85|26.73|24.68|0
1712163900000|2024-04-03 17:05:00|26.85|24.79|26.8|24.74|26.9|24.83|26.75|24.69|0
1712164200000|2024-04-03 17:10:00|26.78|24.72|26.78|24.72|26.82|24.75|26.72|24.66|0
1712164500000|2024-04-03 17:15:00|26.8|24.74|26.78|24.72|26.9|24.83|26.75|24.69|0
1712164800000|2024-04-03 17:20:00|26.8|24.74|26.78|24.72|26.85|24.78|26.68|24.63|0
1712165100000|2024-04-03 17:25:00|26.76|24.7|26.69|24.64|26.76|24.7|26.66|24.61|0
1712165400000|2024-04-03 17:30:00|26.66|24.61|26.73|24.67|26.83|24.77|26.66|24.61|0
1712165700000|2024-04-03 17:35:00|26.71|24.66|26.84|24.78|26.85|24.78|26.69|24.64|0
1712166000000|2024-04-03 17:40:00|26.83|24.76|26.74|24.68|26.83|24.76|26.67|24.62|0
1712166300000|2024-04-03 17:45:00|26.75|24.69|26.67|24.62|26.78|24.72|26.62|24.57|0
1712166600000|2024-04-03 17:50:00|26.66|24.61|26.65|24.6|26.69|24.64|26.57|24.53|0
1712166900000|2024-04-03 17:55:00|26.67|24.62|26.72|24.67|26.79|24.73|26.64|24.59|0
1712167200000|2024-04-03 18:00:00|26.74|24.68|26.74|24.68|26.81|24.74|26.7|24.65|0
1712167500000|2024-04-03 18:05:00|26.75|24.69|26.63|24.59|26.75|24.7|26.57|24.52|0
1712167800000|2024-04-03 18:10:00|26.62|24.58|26.73|24.68|26.73|24.68|26.57|24.52|0
1712168100000|2024-04-03 18:15:00|26.72|24.66|26.78|24.72|26.94|24.87|26.68|24.63|0
1712168400000|2024-04-03 18:20:00|26.8|24.74|26.8|24.74|26.87|24.8|26.77|24.71|0
1712168700000|2024-04-03 18:25:00|26.82|24.75|26.97|24.9|26.99|24.91|26.82|24.75|0
1712169000000|2024-04-03 18:30:00|26.99|24.91|26.97|24.89|27.11|25.02|26.95|24.88|0
1712169300000|2024-04-03 18:35:00|26.95|24.88|26.9|24.83|26.95|24.88|26.85|24.78|0
1712169600000|2024-04-03 18:40:00|26.88|24.81|26.92|24.84|26.98|24.91|26.81|24.75|0
1712169900000|2024-04-03 18:45:00|26.93|24.86|27.07|24.99|27.07|24.99|26.92|24.84|0
1712170200000|2024-04-03 18:50:00|27.05|24.97|27.05|24.97|27.21|25.11|26.98|24.91|0
1712170500000|2024-04-03 18:55:00|27.03|24.95|27.12|25.03|27.19|25.1|26.98|24.91|0
1712170800000|2024-04-03 19:00:00|27.13|25.05|27.18|25.09|27.29|25.19|27.12|25.03|0
1712171100000|2024-04-03 19:05:00|27.2|25.11|27.2|25.11|27.25|25.16|27.1|25.01|0
1712171400000|2024-04-03 19:10:00|27.18|25.09|28.02|25.87|28.09|25.93|27.18|25.09|0
1712171700000|2024-04-03 19:15:00|28|25.85|28.04|25.88|28.61|26.41|27.81|25.67|0
1712172000000|2024-04-03 19:20:00|28.02|25.86|28.01|25.86|28.14|25.98|27.34|25.24|0
1712172300000|2024-04-03 19:25:00|27.99|25.84|27.83|25.69|28.07|25.91|27.76|25.63|0
1712172600000|2024-04-03 19:30:00|27.82|25.68|27.57|25.45|27.99|25.84|27.57|25.45|0
1712172900000|2024-04-03 19:35:00|27.55|25.43|27.27|25.17|27.55|25.43|27.17|25.08|0
1712173200000|2024-04-03 19:40:00|27.29|25.19|27.2|25.11|27.36|25.25|27.15|25.06|0
1712173500000|2024-04-03 19:45:00|27.17|25.08|26.48|24.44|27.61|25.48|26.48|24.44|0
1712173800000|2024-04-03 19:50:00|26.53|24.49|26.68|24.63|26.74|24.68|26.48|24.44|0
1712174100000|2024-04-03 19:55:00|26.75|24.7|26.73|24.68|26.94|24.87|26.56|24.52|0
1712174400000|2024-04-03 20:00:00|26.68|24.63|26.43|24.39|26.68|24.63|26.34|24.32|0
1712174700000|2024-04-03 20:05:00|26.41|24.38|26.48|24.44|26.48|24.44|26.36|24.33|0
1712175000000|2024-04-03 20:10:00|26.46|24.42|26.43|24.39|26.48|24.44|26.37|24.35|0
1712175300000|2024-04-03 20:15:00|26.41|24.38|26.41|24.38|26.43|24.39|26.37|24.34|0
1712175600000|2024-04-03 20:20:00|26.42|24.39|26.41|24.37|26.44|24.41|26.39|24.36|0
1712175900000|2024-04-03 20:25:00|26.39|24.36|26.37|24.34|26.41|24.37|26.37|24.34|0
1712176200000|2024-04-03 20:30:00|26.35|24.33|26.37|24.34|26.37|24.34|26.34|24.31|0
1712176500000|2024-04-03 20:35:00|26.35|24.33|26.34|24.31|26.37|24.34|26.32|24.29|0
1712176800000|2024-04-03 20:40:00|26.33|24.3|26.33|24.31|26.34|24.31|26.3|24.28|0
1712177100000|2024-04-03 20:45:00|26.35|24.32|26.32|24.29|26.35|24.32|26.3|24.28|0
1712177400000|2024-04-03 20:50:00|26.33|24.31|26.35|24.32|26.35|24.32|26.32|24.29|0
1712177700000|2024-04-03 20:55:00|26.34|24.31|26.44|24.41|26.46|24.42|26.33|24.31|0
1712178000000|2024-04-03 21:00:00|26.42|24.38|26.43|24.4|26.43|24.4|26.41|24.38|0
1712178300000|2024-04-03 21:05:00|26.42|24.39|26.41|24.38|26.42|24.39|26.39|24.36|0
1712178600000|2024-04-03 21:10:00|26.4|24.37|26.4|24.37|26.41|24.38|26.4|24.37|0
1712178900000|2024-04-03 21:15:00|26.39|24.36|26.43|24.4|26.45|24.42|26.39|24.36|0
1712179200000|2024-04-03 21:20:00|26.41|24.38|26.42|24.38|26.42|24.39|26.4|24.37|0
1712179500000|2024-04-03 21:25:00|26.41|24.39|26.41|24.38|26.41|24.39|26.4|24.37|0
1712179800000|2024-04-03 21:30:00|26.4|24.37|26.39|24.36|26.41|24.38|26.39|24.36|0
1712180100000|2024-04-03 21:35:00|26.4|24.37|26.4|24.37|26.41|24.38|26.4|24.37|0
1712180400000|2024-04-03 21:40:00|26.39|24.36|26.38|24.35|26.39|24.36|26.38|24.35|0
1712180700000|2024-04-03 21:45:00|26.37|24.34|26.37|24.34|26.38|24.35|26.37|24.34|0
1712181000000|2024-04-03 21:50:00|26.35|24.32|26.36|24.33|26.37|24.34|26.35|24.32|0
1712181300000|2024-04-03 21:55:00|26.35|24.32|26.34|24.31|26.35|24.32|26.34|24.31|0
1712181600000|2024-04-03 22:00:00|26.38|24.35|26.54|24.49|26.54|24.49|26.38|24.35|0
1712181900000|2024-04-03 22:05:00|26.52|24.48|26.48|24.45|26.52|24.48|26.47|24.43|0
1712182500000|2024-04-03 22:15:00|26.5|24.46|26.55|24.51|26.55|24.51|26.5|24.46|0
1712182800000|2024-04-03 22:20:00|26.53|24.49|26.51|24.47|26.53|24.49|26.5|24.46|0
1712183100000|2024-04-03 22:25:00|26.5|24.46|26.48|24.44|26.51|24.47|26.48|24.44|0
1712183400000|2024-04-03 22:30:00|26.5|24.46|26.5|24.46|26.53|24.49|26.48|24.44|0
1712183700000|2024-04-03 22:35:00|26.48|24.44|26.46|24.42|26.5|24.46|26.44|24.41|0
1712184000000|2024-04-03 22:40:00|26.48|24.44|26.48|24.45|26.49|24.46|26.46|24.42|0
1712184300000|2024-04-03 22:45:00|26.49|24.44|26.47|24.44|26.51|24.47|26.47|24.44|0
1712184600000|2024-04-03 22:50:00|26.48|24.45|26.49|24.45|26.51|24.47|26.47|24.44|0
1712184900000|2024-04-03 22:55:00|26.47|24.44|26.46|24.42|26.49|24.45|26.46|24.42|0
1712185200000|2024-04-03 23:00:00|26.44|24.4|26.47|24.44|26.47|24.44|26.44|24.4|0
1712185500000|2024-04-03 23:05:00|26.46|24.43|26.4|24.37|26.47|24.43|26.4|24.37|0
1712185800000|2024-04-03 23:10:00|26.39|24.36|26.33|24.31|26.39|24.36|26.33|24.31|0
1712186100000|2024-04-03 23:15:00|26.32|24.29|26.33|24.31|26.35|24.32|26.32|24.29|0
1712186400000|2024-04-03 23:20:00|26.34|24.29|26.28|24.26|26.34|24.29|26.28|24.26|0
1712186700000|2024-04-03 23:25:00|26.26|24.24|26.11|24.1|26.28|24.26|26.1|24.09|0
1712187000000|2024-04-03 23:30:00|26.08|24.07|25.79|23.81|26.09|24.09|25.4|23.45|0
1712187300000|2024-04-03 23:35:00|25.78|23.79|25.89|23.9|25.93|23.93|25.78|23.79|0
1712187600000|2024-04-03 23:40:00|25.88|23.89|25.83|23.84|25.89|23.9|25.81|23.82|0
1712187900000|2024-04-03 23:45:00|25.84|23.85|25.86|23.87|25.93|23.94|25.82|23.84|0
1712188200000|2024-04-03 23:50:00|25.87|23.88|25.87|23.88|25.89|23.9|25.79|23.81|0
1712188500000|2024-04-03 23:55:00|25.86|23.87|25.77|23.79|25.89|23.9|25.77|23.79|0
1712188800000|2024-04-04 00:00:00|25.78|23.8|25.97|23.97|26|24|25.77|23.79|0
1712189100000|2024-04-04 00:05:00|25.99|23.99|26|24|26.02|24.02|25.94|23.94|0
1712189400000|2024-04-04 00:10:00|25.99|23.99|26|24|26|24|25.94|23.94|0
1712189700000|2024-04-04 00:15:00|25.97|23.97|25.93|23.94|25.97|23.97|25.88|23.89|0
1712190000000|2024-04-04 00:20:00|25.94|23.95|25.93|23.94|25.95|23.95|25.88|23.89|0
1712190300000|2024-04-04 00:25:00|25.95|23.95|25.9|23.91|25.95|23.95|25.88|23.89|0
1712190600000|2024-04-04 00:30:00|25.88|23.89|26|24|26.01|24.01|25.88|23.89|0
1712190900000|2024-04-04 00:35:00|26.01|24.01|25.9|23.9|26.01|24.01|25.86|23.87|0
1712191200000|2024-04-04 00:40:00|25.91|23.91|27.05|24.97|27.06|24.98|25.9|23.9|0
1712191500000|2024-04-04 00:45:00|27.06|24.98|27.11|25.02|27.12|25.04|27.03|24.95|0
1712191800000|2024-04-04 00:50:00|27.09|25.01|27.16|25.07|27.18|25.08|27.09|25.01|0
1712192100000|2024-04-04 00:55:00|27.17|25.08|27.17|25.08|27.17|25.08|27.12|25.04|0
1712192400000|2024-04-04 01:00:00|27.16|25.07|27.19|25.1|27.21|25.11|27.12|25.04|0
1712192700000|2024-04-04 01:05:00|27.2|25.11|27.22|25.13|27.23|25.14|27.17|25.08|0
1712193000000|2024-04-04 01:10:00|27.24|25.14|27.19|25.1|27.24|25.14|27.17|25.08|0
1712193300000|2024-04-04 01:15:00|27.2|25.08|27.15|25.06|27.2|25.1|27.15|25.06|0
1712193600000|2024-04-04 01:20:00|27.17|25.08|27.1|25.01|27.17|25.08|27.1|25.01|0
1712193900000|2024-04-04 01:25:00|27.11|25.02|27.15|25.06|27.15|25.06|27.1|25.01|0
1712194200000|2024-04-04 01:30:00|27.14|25.05|27.13|25.04|27.15|25.06|27.1|25.01|0
1712194500000|2024-04-04 01:35:00|27.11|25.03|27.13|25.04|27.14|25.05|27.11|25.03|0
1712194800000|2024-04-04 01:40:00|27.11|25.03|27.18|25.09|27.2|25.11|27.1|25.02|0
1712195100000|2024-04-04 01:45:00|27.17|25.08|27.14|25.06|27.17|25.08|27.08|24.99|0
1712195400000|2024-04-04 01:50:00|27.13|25.04|27.11|25.02|27.14|25.06|27.11|25.02|0
1712195700000|2024-04-04 01:55:00|27.12|25.03|27.11|25.02|27.13|25.04|27.09|25.01|0
1712196000000|2024-04-04 02:00:00|27.09|25.01|26.8|24.74|27.13|25.05|26.8|24.74|0
1712196300000|2024-04-04 02:05:00|26.81|24.75|26.83|24.77|26.86|24.8|26.81|24.75|0
1712196600000|2024-04-04 02:10:00|26.81|24.75|26.8|24.73|26.81|24.75|26.76|24.7|0
1712196900000|2024-04-04 02:15:00|26.78|24.72|26.88|24.81|26.9|24.83|26.78|24.72|0
1712197200000|2024-04-04 02:20:00|26.9|24.83|26.86|24.79|26.9|24.83|26.84|24.78|0
1712197500000|2024-04-04 02:25:00|26.87|24.8|26.79|24.73|26.88|24.81|26.79|24.73|0
1712197800000|2024-04-04 02:30:00|26.78|24.72|26.76|24.7|26.78|24.72|26.74|24.68|0
1712198100000|2024-04-04 02:35:00|26.75|24.69|26.74|24.68|26.76|24.7|26.72|24.67|0
1712198400000|2024-04-04 02:40:00|26.76|24.7|26.72|24.67|26.76|24.7|26.72|24.67|0
1712198700000|2024-04-04 02:45:00|26.7|24.65|26.69|24.63|26.74|24.68|26.69|24.63|0
1712199000000|2024-04-04 02:50:00|26.7|24.65|26.72|24.66|26.72|24.66|26.7|24.65|0
1712199300000|2024-04-04 02:55:00|26.73|24.68|26.73|24.68|26.75|24.69|26.72|24.66|0
1712199600000|2024-04-04 03:00:00|26.72|24.66|26.7|24.65|26.75|24.69|26.7|24.65|0
1712199900000|2024-04-04 03:05:00|26.71|24.66|26.7|24.64|26.72|24.66|26.68|24.63|0
1712200200000|2024-04-04 03:10:00|26.71|24.65|26.63|24.58|26.71|24.65|26.61|24.57|0
1712200500000|2024-04-04 03:15:00|26.65|24.6|26.63|24.58|26.65|24.6|26.61|24.56|0
1712200800000|2024-04-04 03:20:00|26.61|24.56|26.64|24.59|26.64|24.6|26.61|24.56|0
1712201100000|2024-04-04 03:25:00|26.63|24.58|26.63|24.58|26.66|24.61|26.61|24.56|0
1712201400000|2024-04-04 03:30:00|26.62|24.57|26.68|24.62|26.69|24.64|26.62|24.57|0
1712201700000|2024-04-04 03:35:00|26.67|24.61|26.71|24.65|26.71|24.65|26.66|24.61|0
1712202000000|2024-04-04 03:40:00|26.69|24.64|26.62|24.57|26.69|24.64|26.61|24.56|0
1712202300000|2024-04-04 03:45:00|26.64|24.59|26.64|24.59|26.66|24.6|26.62|24.57|0
1712202600000|2024-04-04 03:50:00|26.65|24.6|26.59|24.55|26.65|24.6|26.59|24.54|0
1712202900000|2024-04-04 03:55:00|26.6|24.54|26.57|24.52|26.6|24.56|26.57|24.52|0
1712203200000|2024-04-04 04:00:00|26.55|24.51|26.53|24.49|26.6|24.56|26.52|24.48|0
1712203500000|2024-04-04 04:05:00|26.55|24.51|26.5|24.46|26.55|24.51|26.5|24.46|0
1712203800000|2024-04-04 04:10:00|26.52|24.48|26.53|24.49|26.57|24.52|26.52|24.48|0
1712204100000|2024-04-04 04:15:00|26.55|24.51|26.53|24.49|26.55|24.51|26.51|24.47|0
1712204400000|2024-04-04 04:20:00|26.51|24.47|26.53|24.49|26.53|24.49|26.51|24.47|0
1712204700000|2024-04-04 04:25:00|26.55|24.5|26.51|24.47|26.55|24.5|26.49|24.46|0
1712205000000|2024-04-04 04:30:00|26.5|24.46|26.46|24.42|26.51|24.47|26.46|24.42|0
1712205300000|2024-04-04 04:35:00|26.45|24.41|26.44|24.41|26.46|24.42|26.43|24.4|0
1712205600000|2024-04-04 04:40:00|26.42|24.39|26.44|24.41|26.44|24.41|26.41|24.38|0
1712205900000|2024-04-04 04:45:00|26.46|24.42|26.46|24.42|26.46|24.42|26.43|24.4|0
1712206200000|2024-04-04 04:50:00|26.47|24.44|26.51|24.47|26.51|24.47|26.47|24.44|0
1712206500000|2024-04-04 04:55:00|26.5|24.45|26.52|24.48|26.52|24.48|26.49|24.45|0
1712206800000|2024-04-04 05:00:00|26.51|24.47|26.55|24.51|26.57|24.53|26.5|24.46|0
1712207100000|2024-04-04 05:05:00|26.57|24.53|26.59|24.55|26.62|24.57|26.55|24.51|0
1712207400000|2024-04-04 05:10:00|26.6|24.56|26.57|24.52|26.6|24.56|26.57|24.52|0
1712207700000|2024-04-04 05:15:00|26.6|24.56|26.62|24.57|26.62|24.57|26.58|24.54|0
1712208000000|2024-04-04 05:20:00|26.63|24.59|26.7|24.65|26.7|24.65|26.63|24.58|0
1712208300000|2024-04-04 05:25:00|26.69|24.64|26.73|24.68|26.75|24.69|26.67|24.62|0
1712208600000|2024-04-04 05:30:00|26.74|24.69|26.72|24.66|26.75|24.69|26.72|24.66|0
1712208900000|2024-04-04 05:35:00|26.7|24.64|26.69|24.64|26.7|24.64|26.66|24.61|0
1712209200000|2024-04-04 05:40:00|26.7|24.63|26.7|24.64|26.71|24.66|26.68|24.63|0
1712209500000|2024-04-04 05:45:00|26.71|24.66|26.73|24.67|26.73|24.67|26.7|24.64|0
1712209800000|2024-04-04 05:50:00|26.71|24.66|26.69|24.64|26.73|24.67|26.69|24.64|0
1712210100000|2024-04-04 05:55:00|26.71|24.66|26.75|24.69|26.75|24.69|26.71|24.66|0
1712210400000|2024-04-04 06:00:00|26.76|24.7|26.83|24.76|26.91|24.84|26.76|24.7|0
1712210700000|2024-04-04 06:05:00|26.84|24.77|26.84|24.78|26.86|24.79|26.81|24.75|0
1712211000000|2024-04-04 06:10:00|26.83|24.76|26.81|24.75|26.83|24.76|26.74|24.68|0
1712211300000|2024-04-04 06:15:00|26.82|24.76|26.79|24.73|26.84|24.78|26.77|24.71|0
1712211600000|2024-04-04 06:20:00|26.8|24.74|26.89|24.82|26.89|24.82|26.77|24.71|0
1712211900000|2024-04-04 06:25:00|26.9|24.83|26.86|24.8|26.91|24.84|26.8|24.74|0
1712212200000|2024-04-04 06:30:00|26.83|24.77|27.03|24.95|27.29|25.19|26.75|24.69|0
1712212500000|2024-04-04 06:35:00|27.04|24.96|26.54|24.49|27.05|24.97|25.91|23.92|0
1712212800000|2024-04-04 06:40:00|26.52|24.5|26.48|24.45|26.54|24.5|26.48|24.45|0
1712213100000|2024-04-04 06:45:00|26.5|24.46|26.5|24.46|26.51|24.47|26.43|24.4|0
1712213400000|2024-04-04 06:50:00|26.52|24.48|26.53|24.49|26.53|24.49|26.48|24.45|0
1712213700000|2024-04-04 06:55:00|26.52|24.48|26.5|24.46|26.52|24.48|26.46|24.43|0
1712214000000|2024-04-04 07:00:00|26.51|24.47|26.35|24.32|26.56|24.52|26.35|24.32|0
1712214300000|2024-04-04 07:05:00|26.36|24.33|26.58|24.54|26.6|24.55|26.34|24.31|0
1712214600000|2024-04-04 07:10:00|26.56|24.52|26.34|24.32|26.56|24.52|26.33|24.3|0
1712214900000|2024-04-04 07:15:00|26.38|24.35|26.31|24.28|26.44|24.41|26.29|24.27|0
1712215200000|2024-04-04 07:20:00|26.29|24.27|26.34|24.31|26.36|24.33|26.24|24.22|0
1712215500000|2024-04-04 07:25:00|26.36|24.33|26.24|24.22|26.36|24.33|26.19|24.17|0
1712215800000|2024-04-04 07:30:00|26.22|24.21|26.22|24.2|26.31|24.28|26.19|24.17|0
1712216100000|2024-04-04 07:35:00|26.24|24.22|26.19|24.17|26.27|24.25|26.14|24.13|0
1712216400000|2024-04-04 07:40:00|26.17|24.16|26.22|24.2|26.27|24.25|26.15|24.14|0
1712216700000|2024-04-04 07:45:00|26.25|24.23|26.22|24.2|26.29|24.26|26.22|24.2|0
1712217000000|2024-04-04 07:50:00|26.23|24.22|26.26|24.24|26.27|24.25|26.2|24.18|0
1712217300000|2024-04-04 07:55:00|26.27|24.25|26.2|24.18|26.28|24.26|26.17|24.15|0
1712217600000|2024-04-04 08:00:00|26.17|24.16|26.16|24.15|26.23|24.21|26.13|24.12|0
1712217900000|2024-04-04 08:05:00|26.15|24.14|26.06|24.06|26.15|24.14|26.03|24.03|0
1712218200000|2024-04-04 08:10:00|26.03|24.03|26.1|24.09|26.11|24.1|26.02|24.02|0
1712218500000|2024-04-04 08:15:00|26.11|24.1|26.05|24.05|26.18|24.16|26.04|24.04|0
1712218800000|2024-04-04 08:20:00|26.04|24.04|26.09|24.09|26.18|24.16|26.04|24.04|0
1712219100000|2024-04-04 08:25:00|26.08|24.07|26.08|24.07|26.13|24.12|26.03|24.02|0
1712219400000|2024-04-04 08:30:00|26.06|24.05|26.04|24.04|26.08|24.07|25.94|23.95|0
1712219700000|2024-04-04 08:35:00|26.02|24.02|26.14|24.13|26.14|24.13|25.96|23.96|0
1712220000000|2024-04-04 08:40:00|26.16|24.14|26.17|24.16|26.17|24.16|26.12|24.11|0
1712220300000|2024-04-04 08:45:00|26.19|24.17|26.17|24.16|26.2|24.19|26.13|24.12|0
1712220600000|2024-04-04 08:50:00|26.15|24.14|26.08|24.07|26.2|24.19|26.05|24.05|0
1712220900000|2024-04-04 08:55:00|26.09|24.08|26.17|24.16|26.19|24.18|26.09|24.08|0
1712221200000|2024-04-04 09:00:00|26.15|24.14|26.18|24.17|26.18|24.17|26.12|24.11|0
1712221500000|2024-04-04 09:05:00|26.2|24.19|26.2|24.18|26.24|24.22|26.17|24.15|0
1712221800000|2024-04-04 09:10:00|26.18|24.17|26.11|24.11|26.23|24.21|26.11|24.11|0
1712222100000|2024-04-04 09:15:00|26.13|24.12|26.09|24.08|26.13|24.12|26.05|24.04|0
1712222400000|2024-04-04 09:20:00|26.1|24.09|26.01|24.01|26.1|24.09|26.01|24.01|0
1712222700000|2024-04-04 09:25:00|26|24|26.01|24.01|26.05|24.04|25.98|23.98|0
1712223000000|2024-04-04 09:30:00|26.03|24.03|26.01|24.01|26.06|24.06|25.99|23.99|0
1712223300000|2024-04-04 09:35:00|26.02|24.02|26.08|24.07|26.08|24.07|26.02|24.02|0
1712223600000|2024-04-04 09:40:00|26.06|24.05|25.99|23.99|26.09|24.09|25.99|23.99|0
1712223900000|2024-04-04 09:45:00|25.98|23.98|26.07|24.07|26.07|24.07|25.98|23.98|0
1712224200000|2024-04-04 09:50:00|26.09|24.08|26.01|24.01|26.11|24.1|26.01|24.01|0
1712224500000|2024-04-04 09:55:00|26.02|24.02|26.07|24.07|26.07|24.07|26.01|24.01|0
1712224800000|2024-04-04 10:00:00|26.05|24.05|26.19|24.17|26.19|24.17|26.04|24.04|0
1712225100000|2024-04-04 10:05:00|26.2|24.19|26.1|24.09|26.2|24.19|26.1|24.09|0
1712225400000|2024-04-04 10:10:00|26.09|24.08|26|24|26.11|24.1|25.99|23.99|0
1712225700000|2024-04-04 10:15:00|25.99|23.99|26.07|24.06|26.07|24.06|25.98|23.99|0
1712226000000|2024-04-04 10:20:00|26.05|24.05|26.02|24.01|26.1|24.09|25.98|23.98|0
1712226300000|2024-04-04 10:25:00|26.03|24.03|26.05|24.04|26.05|24.05|26|24|0
1712226600000|2024-04-04 10:30:00|26.06|24.05|26.13|24.12|26.35|24.32|26.05|24.04|0
1712226900000|2024-04-04 10:35:00|26.11|24.1|26.19|24.18|26.21|24.19|26.11|24.1|0
1712227200000|2024-04-04 10:40:00|26.18|24.16|26.11|24.1|26.19|24.18|26.11|24.1|0
1712227500000|2024-04-04 10:45:00|26.13|24.12|26.06|24.05|26.13|24.12|26.06|24.05|0
1712227800000|2024-04-04 10:50:00|26.04|24.04|25.99|23.99|26.07|24.07|25.99|23.99|0
1712228100000|2024-04-04 10:55:00|25.97|23.98|25.86|23.87|25.97|23.98|25.86|23.87|0
1712228400000|2024-04-04 11:00:00|25.84|23.85|25.91|23.91|25.94|23.94|25.84|23.85|0
1712228700000|2024-04-04 11:05:00|25.89|23.9|25.89|23.9|25.95|23.96|25.87|23.88|0
1712229000000|2024-04-04 11:10:00|25.87|23.88|25.9|23.91|25.94|23.94|25.87|23.88|0
1712229300000|2024-04-04 11:15:00|25.91|23.92|25.93|23.94|25.96|23.96|25.9|23.91|0
1712229600000|2024-04-04 11:20:00|25.95|23.96|25.98|23.98|26|24|25.9|23.91|0
1712229900000|2024-04-04 11:25:00|25.97|23.97|25.97|23.97|26|24|25.97|23.97|0
1712230200000|2024-04-04 11:30:00|25.98|23.98|26.01|24.01|26.03|24.03|25.95|23.95|0
1712230500000|2024-04-04 11:35:00|26|24|26|24|26.02|24.02|25.96|23.97|0
1712230800000|2024-04-04 11:40:00|25.99|23.99|26.08|24.07|26.08|24.07|25.93|23.94|0
1712231100000|2024-04-04 11:45:00|26.06|24.06|26.06|24.06|26.09|24.08|25.98|23.98|0
1712231400000|2024-04-04 11:50:00|26.07|24.04|25.99|23.99|26.09|24.09|25.96|23.96|0
1712231700000|2024-04-04 11:55:00|26.01|24.01|26|24|26.03|24.02|25.98|23.98|0
1712232000000|2024-04-04 12:00:00|26.01|24.01|26.04|24.04|26.14|24.13|26.01|24.01|0
1712232300000|2024-04-04 12:05:00|26.02|24.02|26.04|24.04|26.07|24.07|25.96|23.96|0
1712232600000|2024-04-04 12:10:00|26.02|24.02|25.99|23.99|26.12|24.11|25.99|23.99|0
1712232900000|2024-04-04 12:15:00|25.98|23.98|26.1|24.1|26.1|24.1|25.97|23.97|0
1712233200000|2024-04-04 12:20:00|26.11|24.08|26.07|24.06|26.12|24.11|26.04|24.03|0
1712233500000|2024-04-04 12:25:00|26.09|24.08|26.01|24.01|26.1|24.09|25.93|23.93|0
1712233800000|2024-04-04 12:30:00|25.91|23.92|25.69|23.71|26.03|24.03|25.65|23.68|0
1712234100000|2024-04-04 12:35:00|25.67|23.7|25.47|23.51|25.69|23.71|25.47|23.51|0
1712234400000|2024-04-04 12:40:00|25.46|23.5|25.44|23.48|25.54|23.57|25.41|23.45|0
1712234700000|2024-04-04 12:45:00|25.43|23.45|25.07|23.14|25.44|23.48|25.04|23.11|0
1712235000000|2024-04-04 12:50:00|25.05|23.12|24.99|23.06|25.1|23.17|24.95|23.03|0
1712235300000|2024-04-04 12:55:00|24.97|23.05|24.9|22.99|24.97|23.05|24.83|22.92|0
1712235600000|2024-04-04 13:00:00|24.87|22.96|24.9|22.99|24.95|23.03|24.86|22.94|0
1712235900000|2024-04-04 13:05:00|24.89|22.97|24.82|22.91|24.9|22.99|24.81|22.9|0
1712236200000|2024-04-04 13:10:00|24.81|22.9|24.68|22.78|24.81|22.9|24.58|22.69|0
1712236500000|2024-04-04 13:15:00|24.66|22.77|24.66|22.77|24.78|22.88|24.65|22.75|0
1712236800000|2024-04-04 13:20:00|24.68|22.78|24.65|22.75|24.72|22.82|24.65|22.75|0
1712237100000|2024-04-04 13:25:00|24.69|22.79|24.52|22.63|24.74|22.84|24.5|22.62|0
1712237400000|2024-04-04 13:30:00|24.53|22.65|25.05|23.12|25.67|23.7|24.5|22.62|0
1712237700000|2024-04-04 13:35:00|25.03|23.1|25.38|23.43|25.43|23.47|24.98|23.06|0
1712238000000|2024-04-04 13:40:00|25.37|23.41|25.31|23.36|25.4|23.44|25.17|23.24|0
1712238300000|2024-04-04 13:45:00|25.25|23.31|25.3|23.35|25.4|23.44|25.24|23.29|0
1712238600000|2024-04-04 13:50:00|25.28|23.34|25.52|23.56|25.57|23.61|25.27|23.32|0
1712238900000|2024-04-04 13:55:00|25.54|23.58|25.52|23.56|25.67|23.69|25.51|23.54|0
1712239200000|2024-04-04 14:00:00|25.54|23.57|24.78|22.88|25.54|23.57|24.75|22.85|0
1712239500000|2024-04-04 14:05:00|24.77|22.86|24.75|22.85|24.86|22.95|24.72|22.82|0
1712239800000|2024-04-04 14:10:00|24.77|22.86|24.76|22.86|24.84|22.93|24.68|22.79|0
1712240100000|2024-04-04 14:15:00|24.75|22.84|24.83|22.92|24.87|22.96|24.7|22.8|0
1712240400000|2024-04-04 14:20:00|24.84|22.93|24.95|23.03|25.03|23.11|24.78|22.87|0
1712240700000|2024-04-04 14:25:00|24.94|23.02|24.78|22.87|24.97|23.05|24.71|22.81|0
1712241000000|2024-04-04 14:30:00|24.74|22.84|24.92|23|24.95|23.03|24.74|22.84|0
1712241300000|2024-04-04 14:35:00|24.94|23.02|24.85|22.94|24.97|23.05|24.82|22.91|0
1712241600000|2024-04-04 14:40:00|24.87|22.96|24.77|22.87|24.89|22.97|24.74|22.84|0
1712241900000|2024-04-04 14:45:00|24.76|22.85|24.79|22.88|24.84|22.93|24.74|22.84|0
1712242200000|2024-04-04 14:50:00|24.8|22.89|24.9|22.98|24.92|23|24.8|22.89|0
1712242500000|2024-04-04 14:55:00|24.88|22.97|24.88|22.97|24.91|23|24.8|22.89|0
1712242800000|2024-04-04 15:00:00|24.87|22.95|24.9|22.98|24.9|22.98|24.8|22.89|0
1712243100000|2024-04-04 15:05:00|24.88|22.97|24.96|23.04|24.99|23.07|24.85|22.94|0
1712243400000|2024-04-04 15:10:00|24.95|23.03|25.05|23.13|25.09|23.16|24.9|22.98|0
1712243700000|2024-04-04 15:15:00|25.04|23.11|25.07|23.14|25.09|23.16|25.01|23.08|0
1712244000000|2024-04-04 15:20:00|25.06|23.13|24.94|23.02|25.07|23.14|24.92|23.01|0
1712244300000|2024-04-04 15:25:00|24.96|23.04|24.86|22.95|25.02|23.1|24.86|22.95|0
1712244600000|2024-04-04 15:30:00|24.84|22.93|24.83|22.92|24.89|22.98|24.79|22.89|0
1712244900000|2024-04-04 15:35:00|24.84|22.93|24.76|22.86|24.84|22.93|24.76|22.86|0
1712245200000|2024-04-04 15:40:00|24.78|22.87|24.66|22.77|24.78|22.87|24.64|22.75|0
1712245500000|2024-04-04 15:45:00|24.63|22.74|24.68|22.78|24.73|22.83|24.62|22.72|0
1712245800000|2024-04-04 15:50:00|24.66|22.77|24.55|22.66|24.68|22.78|24.5|22.62|0
1712246100000|2024-04-04 15:55:00|24.54|22.65|24.52|22.63|24.58|22.69|24.5|22.62|0
1712246400000|2024-04-04 16:00:00|24.54|22.65|24.41|22.53|24.57|22.68|24.41|22.53|0
1712246700000|2024-04-04 16:05:00|24.39|22.52|24.19|22.33|24.41|22.53|24.13|22.27|0
1712247000000|2024-04-04 16:10:00|24.17|22.31|24.31|22.44|24.34|22.47|24.13|22.27|0
1712247300000|2024-04-04 16:15:00|24.3|22.43|24.36|22.48|24.36|22.48|24.26|22.4|0
1712247600000|2024-04-04 16:20:00|24.34|22.47|24.36|22.48|24.4|22.53|24.29|22.43|0
1712247900000|2024-04-04 16:25:00|24.34|22.47|24.34|22.47|24.39|22.51|24.32|22.45|0
1712248200000|2024-04-04 16:30:00|24.36|22.48|24.37|22.5|24.4|22.52|24.32|22.45|0
1712248500000|2024-04-04 16:35:00|24.39|22.51|24.32|22.45|24.39|22.51|24.32|22.45|0
1712248800000|2024-04-04 16:40:00|24.34|22.47|24.35|22.48|24.4|22.52|24.3|22.43|0
1712249100000|2024-04-04 16:45:00|24.37|22.49|24.35|22.48|24.37|22.49|24.3|22.44|0
1712249400000|2024-04-04 16:50:00|24.34|22.47|24.27|22.4|24.35|22.48|24.27|22.4|0
1712249700000|2024-04-04 16:55:00|24.29|22.42|24.38|22.5|24.48|22.59|24.27|22.4|0
1712250000000|2024-04-04 17:00:00|24.4|22.52|24.51|22.62|24.52|22.64|24.38|22.5|0
1712250300000|2024-04-04 17:05:00|24.49|22.61|24.39|22.52|24.5|22.62|24.39|22.52|0
1712250600000|2024-04-04 17:10:00|24.38|22.5|24.42|22.55|24.46|22.57|24.38|22.5|0
1712250900000|2024-04-04 17:15:00|24.44|22.56|24.47|22.59|24.5|22.62|24.42|22.55|0
1712251200000|2024-04-04 17:20:00|24.45|22.57|24.52|22.63|24.53|22.65|24.45|22.57|0
1712251500000|2024-04-04 17:25:00|24.51|22.62|24.55|22.66|24.55|22.66|24.47|22.59|0
1712251800000|2024-04-04 17:30:00|24.56|22.67|24.64|22.75|24.67|22.78|24.55|22.66|0
1712252100000|2024-04-04 17:35:00|24.66|22.76|24.67|22.77|24.67|22.77|24.6|22.71|0
1712252400000|2024-04-04 17:40:00|24.69|22.79|24.89|22.98|24.97|23.05|24.69|22.79|0
1712252700000|2024-04-04 17:45:00|24.91|22.99|25.02|23.1|25.13|23.2|24.88|22.96|0
1712253000000|2024-04-04 17:50:00|25.04|23.11|25.1|23.17|25.12|23.18|24.97|23.05|0
1712253300000|2024-04-04 17:55:00|25.12|23.18|25.41|23.45|25.47|23.51|25.07|23.14|0
1712253600000|2024-04-04 18:00:00|25.44|23.48|25.59|23.62|25.64|23.67|25.09|23.16|0
1712253900000|2024-04-04 18:05:00|25.61|23.64|26.22|24.2|26.27|24.25|25.61|23.64|0
1712254200000|2024-04-04 18:10:00|26.27|24.25|26.81|24.75|26.81|24.75|26.27|24.25|0
1712254500000|2024-04-04 18:15:00|26.88|24.81|28.29|26.12|28.44|26.25|26.78|24.72|0
1712254800000|2024-04-04 18:20:00|28.33|26.15|27.94|25.79|28.49|26.3|27.9|25.76|0
1712255100000|2024-04-04 18:25:00|27.97|25.82|28.56|26.37|28.67|26.47|27.4|25.29|0
1712255400000|2024-04-04 18:30:00|28.67|26.47|30.43|26.91|30.43|26.91|26.5|24.46|0
1712255700000|2024-04-04 18:35:00|30.36|26.84|29.61|26.09|30.41|26.89|29.39|25.87|0
1712256000000|2024-04-04 18:40:00|29.72|26.2|31.16|27.64|31.2|27.68|29.72|26.2|0
1712256300000|2024-04-04 18:45:00|31.11|27.59|30.54|26.8|31.16|27.64|30.54|26.8|0
1712256600000|2024-04-04 18:50:00|30.57|26.83|31|27.26|31.05|27.31|30.54|26.8|0
1712256900000|2024-04-04 18:55:00|31.02|27.28|31.51|27.77|31.77|28.03|31|27.26|0
1712257200000|2024-04-04 19:00:00|31.71|27.97|31.79|28.05|32.2|28.46|30.73|26.99|0
1712257500000|2024-04-04 19:05:00|31.7|27.96|29.66|25.92|31.7|27.96|29.65|25.91|0
1712257800000|2024-04-04 19:10:00|29.77|26.03|31.99|28.25|32.26|28.52|29.77|26.03|0
1712258100000|2024-04-04 19:15:00|31.98|28.24|32.98|29.24|33.04|29.3|31.98|28.24|0
1712258400000|2024-04-04 19:20:00|33.02|29.28|33.06|29.32|33.08|29.34|32.62|28.88|0
1712258700000|2024-04-04 19:25:00|32.9|29.16|32.59|29.29|33.26|29.52|32.15|28.41|0
1712259000000|2024-04-04 19:30:00|32.55|29.25|32.4|29.1|32.71|29.41|32.25|28.95|0
1712259300000|2024-04-04 19:35:00|32.42|29.12|32.98|29.68|33|29.7|32.42|29.12|0
1712259600000|2024-04-04 19:40:00|32.94|29.64|32.92|29.62|33.38|30.08|32.82|29.52|0
1712259900000|2024-04-04 19:45:00|32.88|29.58|33.11|29.81|33.67|30.37|32.06|28.76|0
1712260200000|2024-04-04 19:50:00|33|29.7|32.55|29.25|33.46|30.16|32.51|29.21|0
1712260500000|2024-04-04 19:55:00|32.62|29.32|33.48|30.18|33.48|30.18|32.6|29.3|0
1712260800000|2024-04-04 20:00:00|33.42|30.12|32.97|29.67|33.42|30.12|32.85|29.55|0
1712261100000|2024-04-04 20:05:00|32.95|29.65|33.05|29.75|33.12|29.82|32.87|29.57|0
1712261400000|2024-04-04 20:10:00|33.01|29.71|33.03|29.73|33.14|29.84|32.89|29.59|0
1712261700000|2024-04-04 20:15:00|33.18|29.58|33.55|29.95|33.66|30.06|33.18|29.58|0
1712262000000|2024-04-04 20:20:00|33.57|29.97|33.32|30.32|33.59|30.34|33.15|29.77|0
1712262300000|2024-04-04 20:25:00|33.33|30.33|33.5|30.5|33.58|30.58|33.32|30.32|0
1712262600000|2024-04-04 20:30:00|33.52|30.52|33.4|30.4|33.56|30.56|33.38|30.38|0
1712262900000|2024-04-04 20:35:00|33.41|30.41|33.24|30.24|33.42|30.42|33.22|30.22|0
1712263200000|2024-04-04 20:40:00|33.23|30.23|33.24|30.24|33.3|30.3|33.2|30.2|0
1712263500000|2024-04-04 20:45:00|33.26|30.26|33.18|30.18|33.28|30.28|33.18|30.18|0
1712263800000|2024-04-04 20:50:00|33.16|30.16|33.26|30.26|33.29|30.29|33.16|30.16|0
1712264100000|2024-04-04 20:55:00|33.24|30.24|33.39|30.03|33.51|30.3|33.23|30.01|0
1712264400000|2024-04-04 21:00:00|33.37|30.01|33.47|29.87|33.5|30.02|33.37|29.87|0
1712264700000|2024-04-04 21:05:00|33.48|29.88|33.44|29.84|33.49|29.89|33.44|29.84|0
1712265000000|2024-04-04 21:10:00|33.43|29.83|33.38|29.78|33.43|29.83|33.35|29.75|0
1712265300000|2024-04-04 21:15:00|33.39|29.79|33.39|29.79|33.41|29.81|33.38|29.78|0
1712265600000|2024-04-04 21:20:00|33.38|29.78|33.39|29.79|33.39|29.79|33.35|29.75|0
1712265900000|2024-04-04 21:25:00|33.38|29.78|33.39|29.79|33.4|29.8|33.38|29.78|0
1712266200000|2024-04-04 21:30:00|33.4|29.8|33.36|29.76|33.42|29.82|33.32|29.72|0
1712266500000|2024-04-04 21:35:00|33.32|29.72|33.36|29.76|33.37|29.77|33.3|29.7|0
1712266800000|2024-04-04 21:40:00|33.34|29.74|33.34|29.74|33.38|29.78|33.33|29.73|0
1712267100000|2024-04-04 21:45:00|33.35|29.75|33.35|29.75|33.35|29.75|33.35|29.75|0
1712267400000|2024-04-04 21:50:00|33.36|29.76|33.37|29.77|33.38|29.78|33.34|29.74|0
1712267700000|2024-04-04 21:55:00|33.36|29.76|33.35|29.75|33.39|29.79|33.33|29.73|0
1712268000000|2024-04-04 22:00:00|33.18|29.58|33.01|29.41|33.18|29.58|32.86|29.26|0
1712268300000|2024-04-04 22:05:00|33.03|29.43|32.82|29.22|33.07|29.47|32.82|29.22|0
1712268600000|2024-04-04 22:10:00|32.76|29.16|32.76|29.16|32.78|29.18|32.68|29.08|0
1712268900000|2024-04-04 22:15:00|32.77|29.17|32.83|29.23|32.85|29.25|32.72|29.12|0
1712269200000|2024-04-04 22:20:00|32.81|29.21|33.24|29.64|33.4|29.8|32.81|29.21|0
1712269500000|2024-04-04 22:25:00|33.22|29.62|33.14|29.54|33.4|29.8|33.1|29.5|0
1712269800000|2024-04-04 22:30:00|33.07|29.47|32.89|29.29|33.1|29.5|32.81|29.21|0
1712270100000|2024-04-04 22:35:00|32.91|29.31|33.02|29.42|33.12|29.52|32.89|29.29|0
1712270400000|2024-04-04 22:40:00|33.01|29.41|32.85|29.25|33.04|29.44|32.83|29.23|0
1712270700000|2024-04-04 22:45:00|32.87|29.27|33.04|29.44|33.08|29.48|32.85|29.25|0
1712271000000|2024-04-04 22:50:00|33.05|29.45|33.15|29.55|33.23|29.63|33.02|29.42|0
1712271300000|2024-04-04 22:55:00|33.14|29.54|33.15|29.55|33.17|29.57|33.06|29.46|0
1712271600000|2024-04-04 23:00:00|33.13|29.53|32.94|29.34|33.27|29.67|32.94|29.34|0
1712271900000|2024-04-04 23:05:00|32.97|29.37|33.07|29.47|33.09|29.49|32.94|29.34|0
1712272200000|2024-04-04 23:10:00|33.09|29.49|32.45|30.05|33.11|30.05|32.41|29.43|0
1712272500000|2024-04-04 23:15:00|32.46|30.06|32.55|30.15|32.64|30.24|32.45|30.05|0
1712272800000|2024-04-04 23:20:00|32.54|30.14|32.49|30.09|32.59|30.19|32.49|30.09|0
1712273100000|2024-04-04 23:25:00|32.47|30.07|32.44|30.04|32.59|30.19|32.43|30.03|0
1712273400000|2024-04-04 23:30:00|32.45|30.05|32.35|29.95|32.45|30.05|32.25|29.85|0
1712273700000|2024-04-04 23:35:00|32.37|29.97|32.35|29.95|32.41|30.01|32.31|29.91|0
1712274000000|2024-04-04 23:40:00|32.37|29.97|32.52|30.12|32.56|30.16|32.37|29.97|0
1712274300000|2024-04-04 23:45:00|32.5|30.1|32.48|30.08|32.55|30.15|32.46|30.06|0
1712274600000|2024-04-04 23:50:00|32.5|30.1|32.54|30.14|32.54|30.14|32.43|30.03|0
1712274900000|2024-04-04 23:55:00|32.53|30.13|32.58|30.18|32.61|30.21|32.53|30.13|0
1712275200000|2024-04-05 00:00:00|32.64|30.24|32.54|30.14|32.69|30.29|32.5|30.1|0
1712275500000|2024-04-05 00:05:00|32.56|30.16|32.44|30.04|32.71|30.31|32.44|30.04|0
1712275800000|2024-04-05 00:10:00|32.43|30.03|32.32|29.92|32.43|30.03|32.26|29.86|0
1712276100000|2024-04-05 00:15:00|32.22|30.02|32.36|30.16|32.41|30.21|32.2|30|0
1712276400000|2024-04-05 00:20:00|32.38|30.18|33.54|31.34|33.57|31.37|31.93|29.73|0
1712276700000|2024-04-05 00:25:00|33.56|31.36|33.5|31.3|33.56|31.36|33.44|31.24|0
1712277000000|2024-04-05 00:30:00|33.54|31.34|33.37|31.17|33.6|31.4|33.27|31.07|0
1712277300000|2024-04-05 00:35:00|33.38|31.18|33.63|31.43|33.94|31.74|33.37|31.17|0
1712277600000|2024-04-05 00:40:00|33.62|31.42|33.68|31.48|33.7|31.5|33.53|31.33|0
1712277900000|2024-04-05 00:45:00|33.7|31.5|33.64|31.44|33.74|31.54|33.64|31.44|0
1712278200000|2024-04-05 00:50:00|33.66|31.46|33.32|31.12|33.66|31.46|33.3|31.1|0
1712278500000|2024-04-05 00:55:00|33.31|31.11|33.3|31.1|33.38|31.18|33.28|31.08|0
1712278800000|2024-04-05 01:00:00|33.31|31.11|33.26|31.06|33.4|31.2|33.26|31.06|0
1712279100000|2024-04-05 01:05:00|33.28|31.08|33.26|31.06|33.32|31.12|33.24|31.04|0
1712279400000|2024-04-05 01:10:00|33.28|31.08|33.2|31|33.3|31.1|33.2|31|0
1712279700000|2024-04-05 01:15:00|33.22|31.02|33.26|31.06|33.27|31.07|33.2|31|0
1712280000000|2024-04-05 01:20:00|33.28|31.08|33.34|31.14|33.34|31.14|33.26|31.06|0
1712280300000|2024-04-05 01:25:00|33.37|31.17|33.55|31.35|33.57|31.37|33.35|31.15|0
1712280600000|2024-04-05 01:30:00|33.53|31.33|33.59|31.39|33.61|31.41|33.49|31.29|0
1712280900000|2024-04-05 01:35:00|33.6|31.4|33.51|31.31|33.61|31.41|33.45|31.25|0
1712281200000|2024-04-05 01:40:00|33.49|31.29|33.43|31.23|33.49|31.29|33.37|31.17|0
1712281500000|2024-04-05 01:45:00|33.44|31.24|33.51|31.31|33.57|31.37|33.39|31.19|0
1712281800000|2024-04-05 01:50:00|33.55|31.35|33.67|31.47|33.69|31.49|33.47|31.27|0
1712282100000|2024-04-05 01:55:00|33.65|31.45|33.58|31.38|33.67|31.47|33.57|31.37|0
1712282400000|2024-04-05 02:00:00|33.56|31.36|33.56|31.36|33.6|31.4|33.48|31.28|0
1712282700000|2024-04-05 02:05:00|33.57|31.37|33.52|31.32|33.65|31.45|33.48|31.28|0
1712283000000|2024-04-05 02:10:00|33.53|31.33|33.36|31.16|33.54|31.34|33.34|31.14|0
1712283300000|2024-04-05 02:15:00|33.38|31.18|33.4|31.2|33.46|31.26|33.36|31.16|0
1712283600000|2024-04-05 02:20:00|33.42|31.22|33.48|31.28|33.52|31.32|33.42|31.22|0
1712283900000|2024-04-05 02:25:00|33.47|31.27|33.5|31.3|33.5|31.3|33.42|31.22|0
1712284200000|2024-04-05 02:30:00|33.46|31.26|33.4|31.2|33.46|31.26|33.34|31.14|0
1712284500000|2024-04-05 02:35:00|33.38|31.18|33.39|31.19|33.4|31.2|33.34|31.14|0
1712284800000|2024-04-05 02:40:00|33.38|31.18|33.37|31.17|33.39|31.19|33.32|31.12|0
1712285100000|2024-04-05 02:45:00|33.35|31.15|33.27|31.07|33.35|31.15|33.27|31.07|0
1712285400000|2024-04-05 02:50:00|33.29|31.09|33.23|31.03|33.29|31.09|33.23|31.03|0
1712285700000|2024-04-05 02:55:00|33.25|31.05|33.25|31.05|33.29|31.09|33.24|31.04|0
1712286000000|2024-04-05 03:00:00|33.24|31.04|33.17|30.97|33.35|31.15|33.17|30.97|0
1712286300000|2024-04-05 03:05:00|33.19|30.99|33.15|30.95|33.25|31.05|33.15|30.95|0
1712286600000|2024-04-05 03:10:00|33.17|30.97|33.13|30.93|33.19|30.99|33.13|30.93|0
1712286900000|2024-04-05 03:15:00|33.11|30.91|33.15|30.95|33.19|30.99|33.11|30.91|0
1712287200000|2024-04-05 03:20:00|33.13|30.93|33.13|30.93|33.15|30.95|33.09|30.89|0
1712287500000|2024-04-05 03:25:00|33.14|30.94|33.16|30.96|33.19|30.99|33.13|30.93|0
1712287800000|2024-04-05 03:30:00|33.15|30.95|33.03|30.83|33.15|30.95|33.01|30.81|0
1712288100000|2024-04-05 03:35:00|33.01|30.81|33.1|30.9|33.1|30.9|33.01|30.81|0
1712288400000|2024-04-05 03:40:00|33.09|30.89|33.1|30.9|33.14|30.94|33.08|30.88|0
1712288700000|2024-04-05 03:45:00|33.11|30.91|33.06|30.86|33.14|30.94|33.06|30.86|0
1712289000000|2024-04-05 03:50:00|33.08|30.88|32.94|30.74|33.08|30.88|32.94|30.74|0
1712289300000|2024-04-05 03:55:00|32.96|30.76|32.86|30.66|32.96|30.76|32.86|30.66|0
1712289600000|2024-04-05 04:00:00|32.88|30.68|33|30.8|33.02|30.82|32.88|30.68|0
1712289900000|2024-04-05 04:05:00|32.98|30.78|32.98|30.78|33.06|30.86|32.98|30.78|0
1712290200000|2024-04-05 04:10:00|33|30.8|32.96|30.76|33.04|30.84|32.96|30.76|0
1712290500000|2024-04-05 04:15:00|32.98|30.78|33.04|30.84|33.04|30.84|32.96|30.76|0
1712290800000|2024-04-05 04:20:00|33.03|30.83|33.03|30.83|33.07|30.87|33|30.8|0
1712291100000|2024-04-05 04:25:00|33.04|30.84|33.03|30.83|33.09|30.89|33.03|30.83|0
1712291400000|2024-04-05 04:30:00|33.02|30.82|32.97|30.77|33.03|30.83|32.97|30.77|0
1712291700000|2024-04-05 04:35:00|32.95|30.75|32.9|30.7|32.95|30.75|32.89|30.69|0
1712292000000|2024-04-05 04:40:00|32.91|30.71|32.93|30.73|32.97|30.77|32.91|30.71|0
1712292300000|2024-04-05 04:45:00|32.94|30.74|32.93|30.73|32.99|30.79|32.93|30.73|0
1712292600000|2024-04-05 04:50:00|32.91|30.71|32.87|30.67|32.93|30.73|32.83|30.63|0
1712292900000|2024-04-05 04:55:00|32.85|30.65|32.93|30.73|32.96|30.76|32.79|30.59|0
1712293200000|2024-04-05 05:00:00|32.91|30.71|32.87|30.67|32.93|30.73|32.81|30.61|0
1712293500000|2024-04-05 05:05:00|32.85|30.65|32.73|30.53|32.87|30.67|32.73|30.53|0
1712293800000|2024-04-05 05:10:00|32.71|30.51|32.84|30.64|32.84|30.64|32.71|30.51|0
1712294100000|2024-04-05 05:15:00|32.82|30.62|32.86|30.66|32.88|30.68|32.78|30.58|0
1712294400000|2024-04-05 05:20:00|32.87|30.67|32.94|30.74|32.98|30.78|32.86|30.66|0
1712294700000|2024-04-05 05:25:00|32.95|30.75|32.92|30.72|32.98|30.78|32.92|30.72|0
1712295000000|2024-04-05 05:30:00|32.9|30.7|33.01|30.81|33.05|30.85|32.9|30.7|0
1712295300000|2024-04-05 05:35:00|32.99|30.79|32.84|30.64|32.99|30.79|32.84|30.64|0
1712295600000|2024-04-05 05:40:00|32.86|30.66|32.86|30.66|32.9|30.7|32.82|30.62|0
1712295900000|2024-04-05 05:45:00|32.84|30.64|32.8|30.6|32.86|30.66|32.8|30.6|0
1712296200000|2024-04-05 05:50:00|32.81|30.61|32.83|30.63|32.83|30.63|32.76|30.56|0
1712296500000|2024-04-05 05:55:00|32.81|30.61|32.81|30.61|32.85|30.65|32.75|30.55|0
1712296800000|2024-04-05 06:00:00|32.79|30.59|32.56|30.36|32.79|30.59|32.47|30.27|0
1712297100000|2024-04-05 06:05:00|32.58|30.38|32.48|30.28|32.65|30.45|32.46|30.26|0
1712297400000|2024-04-05 06:10:00|32.5|30.3|32.71|30.51|32.77|30.57|32.48|30.28|0
1712297700000|2024-04-05 06:15:00|32.73|30.53|32.75|30.55|32.83|30.63|32.73|30.53|0
1712298000000|2024-04-05 06:20:00|32.73|30.53|32.71|30.51|32.73|30.53|32.67|30.47|0
1712298300000|2024-04-05 06:25:00|32.69|30.49|32.61|30.41|32.73|30.53|32.57|30.37|0
1712298600000|2024-04-05 06:30:00|32.59|30.39|32.4|30.2|32.63|30.43|32.4|30.2|0
1712298900000|2024-04-05 06:35:00|32.41|30.21|32.45|30.25|32.49|30.29|32.38|30.18|0
1712299200000|2024-04-05 06:40:00|32.44|30.24|32.49|30.29|32.61|30.41|32.43|30.23|0
1712299500000|2024-04-05 06:45:00|32.47|30.27|32.53|30.33|32.58|30.38|32.46|30.26|0
1712299800000|2024-04-05 06:50:00|32.55|30.35|32.62|30.42|32.65|30.45|32.52|30.32|0
1712300100000|2024-04-05 06:55:00|32.6|30.4|32.5|30.3|32.63|30.43|32.45|30.25|0
1712300400000|2024-04-05 07:00:00|32.56|30.36|32.64|30.44|32.74|30.54|32.5|30.3|0
1712300700000|2024-04-05 07:05:00|32.65|30.45|32.59|30.39|32.7|30.5|32.52|30.32|0
1712301000000|2024-04-05 07:10:00|32.6|30.4|32.54|30.34|32.66|30.46|32.44|30.24|0
1712301300000|2024-04-05 07:15:00|32.55|30.35|32.48|30.28|32.68|30.48|32.48|30.28|0
1712301600000|2024-04-05 07:20:00|32.5|30.3|32.39|30.19|32.5|30.3|32.31|30.11|0
1712301900000|2024-04-05 07:25:00|32.4|30.2|32.42|30.22|32.48|30.28|32.34|30.14|0
1712302200000|2024-04-05 07:30:00|32.46|30.26|32.48|30.28|32.52|30.32|32.4|30.2|0
1712302500000|2024-04-05 07:35:00|32.46|30.26|32.46|30.26|32.46|30.26|32.4|30.2|0
1712302800000|2024-04-05 07:40:00|32.48|30.28|32.63|30.43|32.67|30.47|32.46|30.26|0
1712303100000|2024-04-05 07:45:00|32.61|30.41|32.69|30.49|32.71|30.51|32.61|30.41|0
1712303400000|2024-04-05 07:50:00|32.67|30.47|32.43|30.23|32.69|30.49|32.43|30.23|0
1712303700000|2024-04-05 07:55:00|32.42|30.22|32.39|30.19|32.49|30.29|32.37|30.17|0
1712304000000|2024-04-05 08:00:00|32.37|30.17|32.28|30.08|32.47|30.27|32.22|30.02|0
1712304300000|2024-04-05 08:05:00|32.26|30.06|32.43|30.23|32.43|30.23|32.24|30.04|0
1712304600000|2024-04-05 08:10:00|32.44|30.24|32.47|30.27|32.55|30.35|32.43|30.23|0
1712304900000|2024-04-05 08:15:00|32.45|30.25|32.52|30.32|32.6|30.4|32.39|30.19|0
1712305200000|2024-04-05 08:20:00|32.54|30.34|32.5|30.3|32.58|30.38|32.43|30.23|0
1712305500000|2024-04-05 08:25:00|32.49|30.29|32.29|30.09|32.5|30.3|32.29|30.09|0
1712305800000|2024-04-05 08:30:00|32.27|30.07|32.21|30.01|32.27|30.07|32.17|29.97|0
1712306100000|2024-04-05 08:35:00|32.19|29.99|32.21|30.01|32.23|30.03|32.17|29.97|0
1712306400000|2024-04-05 08:40:00|32.17|29.97|32.29|30.09|32.38|30.18|32.17|29.97|0
1712306700000|2024-04-05 08:45:00|32.28|30.08|32.31|30.11|32.36|30.16|32.28|30.08|0
1712307000000|2024-04-05 08:50:00|32.3|30.1|32.42|30.22|32.46|30.26|32.27|30.07|0
1712307300000|2024-04-05 08:55:00|32.43|30.23|32.28|30.08|32.57|30.37|32.26|30.06|0
1712307600000|2024-04-05 09:00:00|32.3|30.1|32.4|30.2|32.4|30.2|32.28|30.08|0
1712307900000|2024-04-05 09:05:00|32.38|30.18|32.38|30.18|32.43|30.23|32.34|30.14|0
1712308200000|2024-04-05 09:10:00|32.34|30.14|32.28|30.08|32.39|30.19|32.26|30.06|0
1712308500000|2024-04-05 09:15:00|32.27|30.07|32.33|30.13|32.49|30.29|32.24|30.04|0
1712308800000|2024-04-05 09:20:00|32.34|30.14|32.38|30.18|32.39|30.19|32.26|30.06|0
1712309100000|2024-04-05 09:25:00|32.39|30.19|32.37|30.17|32.43|30.23|32.33|30.13|0
1712309400000|2024-04-05 09:30:00|32.39|30.19|32.35|30.15|32.43|30.23|32.25|30.05|0
1712309700000|2024-04-05 09:35:00|32.33|30.13|32.31|30.11|32.41|30.21|32.27|30.07|0
1712310000000|2024-04-05 09:40:00|32.29|30.09|32.38|30.18|32.39|30.19|32.25|30.05|0
1712310300000|2024-04-05 09:45:00|32.37|30.17|32.32|30.12|32.42|30.22|32.31|30.11|0
1712310600000|2024-04-05 09:50:00|32.29|30.09|32.15|29.95|32.31|30.11|32.15|29.95|0
1712310900000|2024-04-05 09:55:00|32.17|29.97|32.27|30.07|32.27|30.07|32.13|29.93|0
1712311200000|2024-04-05 10:00:00|32.25|30.05|32.34|30.14|32.38|30.18|32.22|30.02|0
1712311500000|2024-04-05 10:05:00|32.32|30.12|32.48|30.28|32.5|30.3|32.28|30.08|0
1712311800000|2024-04-05 10:10:00|32.46|30.26|32.5|30.3|32.5|30.3|32.39|30.19|0
1712312100000|2024-04-05 10:15:00|32.48|30.28|32.47|30.27|32.5|30.3|32.46|30.26|0
1712312400000|2024-04-05 10:20:00|32.46|30.26|32.5|30.3|32.52|30.32|32.42|30.22|0
1712312700000|2024-04-05 10:25:00|32.52|30.32|32.56|30.36|32.56|30.36|32.48|30.28|0
1712313000000|2024-04-05 10:30:00|32.54|30.34|32.52|30.32|32.63|30.43|32.5|30.3|0
1712313300000|2024-04-05 10:35:00|32.54|30.34|32.38|30.18|32.54|30.34|32.36|30.16|0
1712313600000|2024-04-05 10:40:00|32.4|30.2|32.42|30.22|32.46|30.26|32.36|30.16|0
1712313900000|2024-04-05 10:45:00|32.4|30.2|32.42|30.22|32.47|30.27|32.38|30.18|0
1712314200000|2024-04-05 10:50:00|32.41|30.21|32.36|30.16|32.43|30.23|32.29|30.09|0
1712314500000|2024-04-05 10:55:00|32.35|30.15|32.34|30.14|32.39|30.19|32.3|30.1|0
1712314800000|2024-04-05 11:00:00|32.3|30.1|32.59|30.39|32.87|30.67|32.28|30.08|0
1712315100000|2024-04-05 11:05:00|32.6|30.4|32.61|30.41|32.64|30.44|32.57|30.37|0
1712315400000|2024-04-05 11:10:00|32.62|30.42|32.7|30.5|32.7|30.5|32.59|30.39|0
1712315700000|2024-04-05 11:15:00|32.68|30.48|32.6|30.4|32.7|30.5|32.6|30.4|0
1712316000000|2024-04-05 11:20:00|32.59|30.39|32.6|30.4|32.62|30.42|32.56|30.36|0
1712316300000|2024-04-05 11:25:00|32.61|30.41|32.62|30.42|32.74|30.54|32.61|30.41|0
1712316600000|2024-04-05 11:30:00|32.6|30.4|32.58|30.38|32.64|30.44|32.58|30.38|0
1712316900000|2024-04-05 11:35:00|32.6|30.4|32.33|30.13|32.6|30.4|32.29|30.09|0
1712317200000|2024-04-05 11:40:00|32.31|30.11|32.2|30|32.61|30.41|32.08|29.88|0
1712317500000|2024-04-05 11:45:00|32.22|30.02|32.27|30.07|32.33|30.13|32.22|30.02|0
1712317800000|2024-04-05 11:50:00|32.26|30.06|32.35|30.15|32.35|30.15|32.23|30.03|0
1712318100000|2024-04-05 11:55:00|32.36|30.16|32.46|30.26|32.5|30.3|32.35|30.15|0
1712318400000|2024-04-05 12:00:00|32.44|30.24|32.23|30.03|32.44|30.24|32.23|30.03|0
1712318700000|2024-04-05 12:05:00|32.21|30.01|32.44|30.24|32.44|30.24|32.19|29.99|0
1712319000000|2024-04-05 12:10:00|32.46|30.26|32.5|30.3|32.51|30.31|32.4|30.2|0
1712319300000|2024-04-05 12:15:00|32.48|30.28|32.38|30.18|32.48|30.28|32.37|30.17|0
1712319600000|2024-04-05 12:20:00|32.4|30.2|32.5|30.3|32.52|30.32|32.32|30.12|0
1712319900000|2024-04-05 12:25:00|32.52|30.32|32.28|30.08|32.53|30.33|32.23|30.03|0
1712320200000|2024-04-05 12:30:00|32.27|30.07|32.2|30|33.9|31.7|32.08|29.88|0
1712320500000|2024-04-05 12:35:00|32.16|29.96|32.43|30.23|32.72|30.52|32|29.8|0
1712320800000|2024-04-05 12:40:00|32.53|30.33|31.57|29.37|32.53|30.33|31.48|29.28|0
1712321100000|2024-04-05 12:45:00|31.52|29.32|32.26|30.06|32.41|30.21|31.52|29.32|0
1712321400000|2024-04-05 12:50:00|32.3|30.1|32.01|29.81|32.35|30.15|31.89|29.69|0
1712321700000|2024-04-05 12:55:00|31.99|29.79|32.49|30.29|32.6|30.4|31.93|29.73|0
1712322000000|2024-04-05 13:00:00|32.47|30.27|32.56|30.36|32.69|30.49|32.08|29.88|0
1712322300000|2024-04-05 13:05:00|32.58|30.38|32.72|30.52|32.78|30.58|32.41|30.21|0
1712322600000|2024-04-05 13:10:00|32.7|30.5|32.91|30.71|32.91|30.71|32.7|30.5|0
1712322900000|2024-04-05 13:15:00|32.87|30.67|32.81|30.61|32.87|30.67|32.54|30.34|0
1712323200000|2024-04-05 13:20:00|32.79|30.59|32.76|30.56|32.87|30.67|32.62|30.42|0
1712323500000|2024-04-05 13:25:00|32.75|30.55|32.48|30.28|32.75|30.55|32.17|29.97|0
1712323800000|2024-04-05 13:30:00|32.42|30.22|32.15|29.95|32.73|30.53|31.86|29.66|0
1712324100000|2024-04-05 13:35:00|32.19|29.99|32.63|30.43|32.63|30.43|31.96|29.76|0
1712324400000|2024-04-05 13:40:00|32.69|30.49|31.71|29.51|32.73|30.53|31.62|29.42|0
1712324700000|2024-04-05 13:45:00|31.73|29.53|31.87|29.67|32|29.8|31.59|29.39|0
1712325000000|2024-04-05 13:50:00|31.89|29.69|31.11|28.91|31.94|29.74|31.09|28.89|0
1712325300000|2024-04-05 13:55:00|31.09|28.89|31.32|29.12|31.39|29.19|30.96|28.76|0
1712325600000|2024-04-05 14:00:00|31.34|29.14|31.15|28.95|31.65|29.45|31.15|28.95|0
1712325900000|2024-04-05 14:05:00|31.17|28.97|31.77|29.57|32.26|30.06|31.1|28.9|0
1712326200000|2024-04-05 14:10:00|31.73|29.53|31.47|29.27|31.96|29.76|31.21|29.01|0
1712326500000|2024-04-05 14:15:00|31.5|29.3|31.62|29.42|31.73|29.53|31.32|29.12|0
1712326800000|2024-04-05 14:20:00|31.63|29.43|31.48|29.28|31.78|29.58|31.48|29.28|0
1712327100000|2024-04-05 14:25:00|31.49|29.29|32.17|29.97|32.59|30.39|31.49|29.29|0
1712327400000|2024-04-05 14:30:00|32.13|29.93|31.73|29.53|32.34|30.14|31.65|29.45|0
1712327700000|2024-04-05 14:35:00|31.69|29.49|31.78|29.58|31.9|29.7|31.45|29.25|0
1712328000000|2024-04-05 14:40:00|31.75|29.55|31.63|29.43|32.18|29.98|31.51|29.31|0
1712328300000|2024-04-05 14:45:00|31.64|29.44|31.01|28.81|31.64|29.44|30.99|28.79|0
1712328600000|2024-04-05 14:50:00|30.99|28.79|30.66|28.46|30.99|28.79|30.61|28.41|0
1712328900000|2024-04-05 14:55:00|30.64|28.44|30.53|28.33|31.28|29.08|30.46|28.26|0
1712329200000|2024-04-05 15:00:00|30.55|28.35|30.98|28.78|31.02|28.82|30.53|28.33|0
1712329500000|2024-04-05 15:05:00|30.96|28.76|30.99|28.79|31.26|29.06|30.89|28.69|0
1712329800000|2024-04-05 15:10:00|31|28.8|31.19|28.99|31.26|29.06|30.83|28.63|0
1712330100000|2024-04-05 15:15:00|31.18|28.98|31.31|29.11|31.74|29.54|31.18|28.98|0
1712330400000|2024-04-05 15:20:00|31.33|29.13|31.11|28.91|31.42|29.22|31.09|28.89|0
1712330700000|2024-04-05 15:25:00|31.09|28.89|30.93|28.73|31.3|29.1|30.93|28.73|0
1712331000000|2024-04-05 15:30:00|31.01|28.81|31.12|28.92|31.13|28.93|30.84|28.64|0
1712331300000|2024-04-05 15:35:00|31.08|28.88|30.73|28.53|31.12|28.92|30.69|28.49|0
1712331600000|2024-04-05 15:40:00|30.71|28.51|30.21|28.01|30.75|28.55|30.12|27.92|0
1712331900000|2024-04-05 15:45:00|30.19|27.99|30.24|28.04|30.24|28.04|29.96|27.76|0
1712332200000|2024-04-05 15:50:00|30.22|28.02|29.83|27.63|31.02|28.82|29.82|27.62|0
1712332500000|2024-04-05 15:55:00|29.82|27.62|29.59|27.39|29.84|27.64|29.4|27.2|0
1712332800000|2024-04-05 16:00:00|29.53|27.33|29.54|27.34|29.62|27.42|29.43|27.23|0
1712333100000|2024-04-05 16:05:00|29.52|27.32|29.43|27.23|29.73|27.53|29.39|27.19|0
1712333400000|2024-04-05 16:10:00|29.44|27.24|29.39|27.19|29.48|27.28|29.31|27.11|0
1712333700000|2024-04-05 16:15:00|29.37|27.17|29.3|27.1|29.37|27.17|29.2|27|0
1712334000000|2024-04-05 16:20:00|29.28|27.08|29.16|26.96|29.53|27.33|29.16|26.96|0
1712334300000|2024-04-05 16:25:00|29.2|27|29.44|27.24|29.44|27.24|29.2|27|0
1712334600000|2024-04-05 16:30:00|29.42|27.22|29.54|27.34|29.77|27.57|29.4|27.2|0
1712334900000|2024-04-05 16:35:00|29.51|27.31|29.29|27.09|29.61|27.41|29.29|27.09|0
1712335200000|2024-04-05 16:40:00|29.3|27.1|29.3|27.1|29.96|27.76|29.17|26.97|0
1712335500000|2024-04-05 16:45:00|29.28|27.08|29.38|27.18|29.42|27.22|29.14|26.94|0
1712335800000|2024-04-05 16:50:00|29.36|27.16|29.14|26.94|29.36|27.16|29.03|26.83|0
1712336100000|2024-04-05 16:55:00|29.12|26.92|28.74|26.54|29.17|26.97|28.67|26.47|0
1712336400000|2024-04-05 17:00:00|28.77|26.57|29.06|26.86|29.13|26.93|28.68|26.48|0
1712336700000|2024-04-05 17:05:00|29.08|26.88|30.55|28.35|30.62|28.42|29.08|26.88|0
1712337000000|2024-04-05 17:10:00|30.51|28.31|30.8|28.6|30.84|28.64|30.42|28.22|0
1712337300000|2024-04-05 17:15:00|30.78|28.58|30.98|28.78|31|28.8|30.15|27.95|0
1712337600000|2024-04-05 17:20:00|30.96|28.76|30.16|27.96|30.96|28.76|29.69|27.49|0
1712337900000|2024-04-05 17:25:00|30.13|27.93|30.18|27.98|30.34|28.14|30.13|27.93|0
1712338200000|2024-04-05 17:30:00|30.16|27.96|29.98|27.78|30.18|27.98|29.96|27.76|0
1712338500000|2024-04-05 17:35:00|30|27.8|30.12|27.92|30.36|28.16|29.81|27.61|0
1712338800000|2024-04-05 17:40:00|30.08|27.88|30.2|28|30.44|28.24|29.95|27.75|0
1712339100000|2024-04-05 17:45:00|30.19|27.99|30.6|28.4|30.77|28.57|30|27.8|0
1712339400000|2024-04-05 17:50:00|30.62|28.42|30.87|28.67|30.91|28.71|30.48|28.28|0
1712339700000|2024-04-05 17:55:00|30.89|28.69|31.23|29.03|31.47|29.27|30.83|28.63|0
1712340000000|2024-04-05 18:00:00|31.22|29.02|31.26|29.06|31.78|29.58|30.81|28.61|0
1712340300000|2024-04-05 18:05:00|31.27|29.07|30.45|28.25|31.27|29.07|30.41|28.21|0
1712340600000|2024-04-05 18:10:00|30.43|28.23|30.63|28.43|30.74|28.54|30.3|28.1|0
1712340900000|2024-04-05 18:15:00|30.61|28.41|30.59|28.39|30.72|28.52|30.47|28.27|0
1712341200000|2024-04-05 18:20:00|30.55|28.35|30.79|28.59|30.81|28.61|30.11|27.91|0
1712341500000|2024-04-05 18:25:00|30.81|28.61|31.19|28.99|31.19|28.99|30.52|28.32|0
1712341800000|2024-04-05 18:30:00|30.95|28.75|30.93|28.73|31.12|28.92|30.8|28.6|0
1712342100000|2024-04-05 18:35:00|30.88|28.68|30.68|28.48|31|28.8|30.53|28.33|0
1712342400000|2024-04-05 18:40:00|30.66|28.46|30.91|28.71|31.2|29|30.55|28.35|0
1712342700000|2024-04-05 18:45:00|30.89|28.69|31.42|29.22|31.46|29.26|30.87|28.67|0
1712343000000|2024-04-05 18:50:00|31.41|29.21|31.31|29.11|31.52|29.32|31.17|28.97|0
1712343300000|2024-04-05 18:55:00|31.35|29.15|31.13|28.93|31.59|29.39|31.12|28.92|0
1712343600000|2024-04-05 19:00:00|31.16|28.96|30.98|28.78|31.22|29.02|30.98|28.78|0
1712343900000|2024-04-05 19:05:00|30.96|28.76|31.07|28.87|31.24|29.04|30.76|28.56|0
1712344200000|2024-04-05 19:10:00|30.98|28.78|30.79|28.59|31.14|28.94|30.78|28.58|0
1712344500000|2024-04-05 19:15:00|30.78|28.58|30.79|28.59|31.09|28.89|30.78|28.58|0
1712344800000|2024-04-05 19:20:00|30.81|28.61|30.97|28.77|31.16|28.96|30.79|28.59|0
1712345100000|2024-04-05 19:25:00|30.96|28.76|30.9|28.7|31.05|28.85|30.81|28.61|0
1712345400000|2024-04-05 19:30:00|30.92|28.72|30.3|28.1|31.01|28.81|30.28|28.08|0
1712345700000|2024-04-05 19:35:00|30.34|28.14|30.72|28.52|30.88|28.68|30.32|28.12|0
1712346000000|2024-04-05 19:40:00|30.7|28.5|30.86|28.66|30.92|28.72|30.61|28.41|0
1712346300000|2024-04-05 19:45:00|30.91|28.71|30.62|28.42|30.93|28.73|30.53|28.33|0
1712346600000|2024-04-05 19:50:00|30.68|28.48|30.17|27.97|30.71|28.51|30.15|27.95|0
1712346900000|2024-04-05 19:55:00|30.12|27.92|30.62|28.42|30.67|28.47|30.12|27.92|0
1712347200000|2024-04-05 20:00:00|30.73|28.53|30.85|28.65|30.87|28.67|30.73|28.53|0
1712347500000|2024-04-05 20:05:00|30.84|28.64|30.87|28.67|30.91|28.71|30.71|28.51|0
1712347800000|2024-04-05 20:10:00|30.84|28.64|30.83|28.63|30.87|28.67|30.78|28.58|0
1712535900000|2024-04-08 00:25:00|30.75|28.55|30.83|28.63|30.84|28.64|30.75|28.55|0
1712536200000|2024-04-08 00:30:00|30.84|28.64|30.9|28.7|30.93|28.73|30.79|28.59|0
1712536500000|2024-04-08 00:35:00|30.92|28.72|30.86|28.66|30.95|28.75|30.84|28.64|0
1712536800000|2024-04-08 00:40:00|30.85|28.65|30.91|28.71|30.93|28.73|30.84|28.64|0
1712537100000|2024-04-08 00:45:00|30.89|28.69|30.8|28.6|30.89|28.69|30.8|28.6|0
1712537400000|2024-04-08 00:50:00|30.78|28.58|30.8|28.6|30.84|28.64|30.77|28.57|0
1712537700000|2024-04-08 00:55:00|30.79|28.59|30.55|28.35|30.79|28.59|30.55|28.35|0
1712538000000|2024-04-08 01:00:00|30.53|28.33|30.58|28.38|30.58|28.38|30.49|28.29|0
1712538300000|2024-04-08 01:05:00|30.6|28.4|30.6|28.4|30.65|28.45|30.58|28.38|0
1712538600000|2024-04-08 01:10:00|30.58|28.38|30.61|28.41|30.63|28.43|30.53|28.33|0
1712538900000|2024-04-08 01:15:00|30.6|28.4|30.73|28.53|30.73|28.53|30.54|28.34|0
1712539200000|2024-04-08 01:20:00|30.71|28.51|30.53|28.33|30.73|28.53|30.53|28.33|0
1712539500000|2024-04-08 01:25:00|30.51|28.31|30.59|28.39|30.6|28.4|30.46|28.26|0
1712539800000|2024-04-08 01:30:00|30.58|28.38|30.53|28.33|30.58|28.38|30.51|28.31|0
1712540100000|2024-04-08 01:35:00|30.52|28.32|30.54|28.34|30.58|28.38|30.51|28.31|0
1712540400000|2024-04-08 01:40:00|30.53|28.33|30.42|28.22|30.54|28.34|30.42|28.22|0
1712540700000|2024-04-08 01:45:00|30.44|28.24|30.6|28.4|30.63|28.43|30.4|28.2|0
1712541000000|2024-04-08 01:50:00|30.58|28.38|30.69|28.49|30.7|28.5|30.54|28.34|0
1712541300000|2024-04-08 01:55:00|30.7|28.5|30.59|28.39|30.7|28.5|30.59|28.39|0
1712541600000|2024-04-08 02:00:00|30.54|28.34|30.65|28.45|30.68|28.48|30.54|28.34|0
1712541900000|2024-04-08 02:05:00|30.66|28.46|30.63|28.43|30.7|28.5|30.63|28.43|0
1712542200000|2024-04-08 02:10:00|30.61|28.41|30.59|28.39|30.64|28.44|30.57|28.37|0
1712542500000|2024-04-08 02:15:00|30.61|28.41|30.61|28.41|30.64|28.44|30.55|28.35|0
1712542800000|2024-04-08 02:20:00|30.6|28.4|30.66|28.46|30.7|28.5|30.6|28.4|0
1712543100000|2024-04-08 02:25:00|30.64|28.44|30.62|28.42|30.65|28.45|30.62|28.42|0
1712543400000|2024-04-08 02:30:00|30.6|28.4|30.62|28.42|30.64|28.44|30.59|28.39|0
1712543700000|2024-04-08 02:35:00|30.64|28.44|30.62|28.42|30.67|28.47|30.62|28.42|0
1712544000000|2024-04-08 02:40:00|30.6|28.4|30.64|28.44|30.67|28.47|30.6|28.4|0
1712544300000|2024-04-08 02:45:00|30.65|28.45|30.67|28.47|30.67|28.47|30.64|28.44|0
1712544600000|2024-04-08 02:50:00|30.65|28.45|30.63|28.43|30.69|28.49|30.63|28.43|0
1712544900000|2024-04-08 02:55:00|30.65|28.45|30.58|28.38|30.65|28.45|30.58|28.38|0
1712545200000|2024-04-08 03:00:00|30.56|28.36|30.63|28.43|30.63|28.43|30.56|28.36|0
1712545500000|2024-04-08 03:05:00|30.65|28.45|30.65|28.45|30.67|28.47|30.63|28.43|0
1712545800000|2024-04-08 03:10:00|30.67|28.47|30.77|28.57|30.79|28.59|30.67|28.47|0
1712546100000|2024-04-08 03:15:00|30.76|28.56|30.92|28.72|30.92|28.72|30.76|28.56|0
1712546400000|2024-04-08 03:20:00|30.9|28.7|30.88|28.68|30.9|28.7|30.84|28.64|0
1712546700000|2024-04-08 03:25:00|30.9|28.7|31.1|28.9|31.14|28.94|30.88|28.68|0
1712547000000|2024-04-08 03:30:00|31.12|28.92|31.18|28.98|31.18|28.98|31.06|28.86|0
1712547300000|2024-04-08 03:35:00|31.17|28.97|31.28|29.08|31.39|29.19|31.17|28.97|0
1712547600000|2024-04-08 03:40:00|31.3|29.1|31.24|29.04|31.35|29.15|31.22|29.02|0
1712547900000|2024-04-08 03:45:00|31.22|29.02|31.28|29.08|31.31|29.11|31.22|29.02|0
1712548200000|2024-04-08 03:50:00|31.26|29.06|31.22|29.02|31.3|29.1|31.2|29|0
1712548500000|2024-04-08 03:55:00|31.24|29.04|31.2|29|31.26|29.06|31.2|29|0
1712548800000|2024-04-08 04:00:00|31.22|29.02|31.15|28.95|31.22|29.02|31.15|28.95|0
1712549100000|2024-04-08 04:05:00|31.16|28.96|31.09|28.89|31.16|28.96|31.07|28.87|0
1712549400000|2024-04-08 04:10:00|31.11|28.91|31.11|28.91|31.14|28.94|31.09|28.89|0
1712549700000|2024-04-08 04:15:00|31.09|28.89|31.07|28.87|31.11|28.91|31.07|28.87|0
1712550000000|2024-04-08 04:20:00|31.09|28.89|31.07|28.87|31.1|28.9|31.07|28.87|0
1712550300000|2024-04-08 04:25:00|31.08|28.88|31.1|28.9|31.12|28.92|31.07|28.87|0
1712550600000|2024-04-08 04:30:00|31.09|28.89|31.1|28.9|31.1|28.9|31.08|28.88|0
1712550900000|2024-04-08 04:35:00|31.12|28.92|31.13|28.93|31.16|28.96|31.08|28.88|0
1712551200000|2024-04-08 04:40:00|31.14|28.94|31.08|28.88|31.14|28.94|31.06|28.86|0
1712551500000|2024-04-08 04:45:00|31.1|28.9|31.15|28.95|31.15|28.95|31.04|28.84|0
1712551800000|2024-04-08 04:50:00|31.13|28.93|31.11|28.91|31.13|28.93|31.11|28.91|0
1712552100000|2024-04-08 04:55:00|31.13|28.93|31.11|28.91|31.13|28.93|31.11|28.91|0
1712552400000|2024-04-08 05:00:00|31.09|28.89|31|28.8|31.13|28.93|31|28.8|0
1712552700000|2024-04-08 05:05:00|31.02|28.82|30.93|28.73|31.02|28.82|30.9|28.7|0
1712553000000|2024-04-08 05:10:00|30.91|28.71|30.91|28.71|30.95|28.75|30.89|28.69|0
1712553300000|2024-04-08 05:15:00|30.93|28.73|30.91|28.71|30.93|28.73|30.89|28.69|0
1712553600000|2024-04-08 05:20:00|30.93|28.73|30.92|28.72|30.93|28.73|30.89|28.69|0
1712553900000|2024-04-08 05:25:00|30.91|28.71|30.96|28.76|30.98|28.78|30.91|28.71|0
1712554200000|2024-04-08 05:30:00|30.98|28.78|31|28.8|31.03|28.83|30.96|28.76|0
1712554500000|2024-04-08 05:35:00|31.01|28.81|31.05|28.85|31.12|28.92|30.99|28.79|0
1712554800000|2024-04-08 05:40:00|31.04|28.84|30.99|28.79|31.05|28.85|30.92|28.72|0
1712555100000|2024-04-08 05:45:00|31.01|28.81|31.21|29.01|31.21|29.01|31|28.8|0
1712555400000|2024-04-08 05:50:00|31.25|29.05|31.07|28.87|31.25|29.05|31.03|28.83|0
1712555700000|2024-04-08 05:55:00|31.06|28.86|31.06|28.86|31.16|28.96|31.06|28.86|0
1712556000000|2024-04-08 06:00:00|31.04|28.84|30.97|28.77|31.04|28.84|30.86|28.66|0
1712556300000|2024-04-08 06:05:00|30.96|28.76|30.97|28.77|30.99|28.79|30.91|28.71|0
1712556600000|2024-04-08 06:10:00|30.99|28.79|31.09|28.89|31.09|28.89|30.99|28.79|0
1712556900000|2024-04-08 06:15:00|31.11|28.91|31.3|29.1|31.31|29.11|31.11|28.91|0
1712557200000|2024-04-08 06:20:00|31.31|29.11|31.2|29|31.31|29.11|31.18|28.98|0
1712557500000|2024-04-08 06:25:00|31.19|28.99|31.13|28.93|31.19|28.99|31.05|28.85|0
1712557800000|2024-04-08 06:30:00|31.11|28.91|31.13|28.93|31.16|28.96|31.05|28.85|0
1712558100000|2024-04-08 06:35:00|31.12|28.92|31.09|28.89|31.14|28.94|31.07|28.87|0
1712558400000|2024-04-08 06:40:00|31.08|28.88|31.19|28.99|31.2|29|31.07|28.87|0
1712558700000|2024-04-08 06:45:00|31.17|28.97|31.21|29.01|31.21|29.01|31.14|28.94|0
1712559000000|2024-04-08 06:50:00|31.2|29|31.25|29.05|31.31|29.11|31.16|28.96|0
1712559300000|2024-04-08 06:55:00|31.23|29.03|31.24|29.04|31.27|29.07|31.14|28.94|0
1712559600000|2024-04-08 07:00:00|31.23|29.03|31.22|29.02|31.34|29.14|31.1|28.9|0
1712559900000|2024-04-08 07:05:00|31.17|28.97|31.3|29.1|31.38|29.18|31.1|28.9|0
1712560200000|2024-04-08 07:10:00|31.28|29.08|30.91|28.71|31.28|29.08|30.91|28.71|0
1712560500000|2024-04-08 07:15:00|30.93|28.73|30.73|28.53|30.93|28.73|30.71|28.51|0
1712560800000|2024-04-08 07:20:00|30.71|28.51|30.69|28.49|30.86|28.66|30.66|28.46|0
1712561100000|2024-04-08 07:25:00|30.71|28.51|31|28.8|31|28.8|30.71|28.51|0
1712561400000|2024-04-08 07:30:00|31.02|28.82|30.84|28.64|31.06|28.86|30.8|28.6|0
1712561700000|2024-04-08 07:35:00|30.82|28.62|30.76|28.56|30.85|28.65|30.75|28.55|0
1712562000000|2024-04-08 07:40:00|30.74|28.54|30.53|28.33|30.74|28.54|30.49|28.29|0
1712562300000|2024-04-08 07:45:00|30.56|28.36|30.42|28.22|30.6|28.4|30.4|28.2|0
1712562600000|2024-04-08 07:50:00|30.4|28.2|30.29|28.09|30.4|28.2|30.24|28.04|0
1712562900000|2024-04-08 07:55:00|30.28|28.08|30.47|28.27|30.49|28.29|30.24|28.04|0
1712563200000|2024-04-08 08:00:00|30.45|28.25|30.45|28.25|30.5|28.3|30.32|28.12|0
1712563500000|2024-04-08 08:05:00|30.43|28.23|30.39|28.19|30.5|28.3|30.32|28.12|0
1712563800000|2024-04-08 08:10:00|30.41|28.21|30.46|28.26|30.56|28.36|30.41|28.21|0
1712564100000|2024-04-08 08:15:00|30.45|28.25|31.04|28.84|31.04|28.84|30.41|28.21|0
1712564400000|2024-04-08 08:20:00|31.06|28.86|31.69|29.49|31.82|29.62|31.06|28.86|0
1712564700000|2024-04-08 08:25:00|31.67|29.47|31.37|29.17|31.82|29.62|31.35|29.15|0
1712565000000|2024-04-08 08:30:00|31.39|29.19|31.13|28.93|31.54|29.34|31.11|28.91|0
1712565300000|2024-04-08 08:35:00|31.15|28.95|30.97|28.77|31.19|28.99|30.91|28.71|0
1712565600000|2024-04-08 08:40:00|30.98|28.78|31|28.8|31.04|28.84|30.91|28.71|0
1712565900000|2024-04-08 08:45:00|31.02|28.82|31.06|28.86|31.22|29.02|31|28.8|0
1712566200000|2024-04-08 08:50:00|31.07|28.87|31.28|29.08|31.33|29.13|31.07|28.87|0
1712566500000|2024-04-08 08:55:00|31.29|29.09|31.27|29.07|31.44|29.24|31.27|29.07|0
1712566800000|2024-04-08 09:00:00|31.33|29.13|31.09|28.89|31.44|29.24|31.03|28.83|0
1712567100000|2024-04-08 09:05:00|31.05|28.85|31.27|29.07|31.37|29.17|31.01|28.81|0
1712567400000|2024-04-08 09:10:00|31.25|29.05|31.1|28.9|31.25|29.05|31.03|28.83|0
1712567700000|2024-04-08 09:15:00|31.12|28.92|31.03|28.83|31.23|29.03|31.03|28.83|0
1712568000000|2024-04-08 09:20:00|31.01|28.81|30.77|28.57|31.03|28.83|30.77|28.57|0
1712568300000|2024-04-08 09:25:00|30.75|28.55|30.88|28.68|30.9|28.7|30.75|28.55|0
1712568600000|2024-04-08 09:30:00|30.86|28.66|30.55|28.35|30.88|28.68|30.48|28.28|0
1712568900000|2024-04-08 09:35:00|30.52|28.32|30.66|28.46|30.7|28.5|30.52|28.32|0
1712569200000|2024-04-08 09:40:00|30.68|28.48|30.53|28.33|30.7|28.5|30.5|28.3|0
1712569500000|2024-04-08 09:45:00|30.51|28.31|30.51|28.31|30.59|28.39|30.48|28.28|0
1712569800000|2024-04-08 09:50:00|30.53|28.33|30.62|28.42|30.62|28.42|30.51|28.31|0
1712570100000|2024-04-08 09:55:00|30.63|28.43|30.51|28.31|30.66|28.46|30.5|28.3|0
1712570400000|2024-04-08 10:00:00|30.55|28.35|30.85|28.65|30.88|28.68|30.49|28.29|0
1712570700000|2024-04-08 10:05:00|30.86|28.66|30.94|28.74|30.94|28.74|30.77|28.57|0
1712571000000|2024-04-08 10:10:00|30.95|28.75|31.04|28.84|31.12|28.92|30.95|28.75|0
1712571300000|2024-04-08 10:15:00|31.01|28.81|30.95|28.75|31.07|28.87|30.88|28.68|0
1712571600000|2024-04-08 10:20:00|30.97|28.77|30.8|28.6|31.01|28.81|30.77|28.57|0
1712571900000|2024-04-08 10:25:00|30.82|28.62|30.75|28.55|30.91|28.71|30.73|28.53|0
1712572200000|2024-04-08 10:30:00|30.73|28.53|30.78|28.58|30.8|28.6|30.71|28.51|0
1712572500000|2024-04-08 10:35:00|30.8|28.6|30.86|28.66|30.93|28.73|30.8|28.6|0
1712572800000|2024-04-08 10:40:00|30.84|28.64|30.78|28.58|30.93|28.73|30.76|28.56|0
1712573100000|2024-04-08 10:45:00|30.8|28.6|30.69|28.49|30.84|28.64|30.67|28.47|0
1712573400000|2024-04-08 10:50:00|30.67|28.47|30.69|28.49|30.76|28.56|30.65|28.45|0
1712573700000|2024-04-08 10:55:00|30.67|28.47|30.51|28.31|30.67|28.47|30.49|28.29|0
1712574000000|2024-04-08 11:00:00|30.45|28.25|30.31|28.11|30.45|28.25|30.27|28.07|0
1712574300000|2024-04-08 11:05:00|30.32|28.12|30.43|28.23|30.47|28.27|30.32|28.12|0
1712574600000|2024-04-08 11:10:00|30.41|28.21|30.56|28.36|30.56|28.36|30.39|28.19|0
1712574900000|2024-04-08 11:15:00|30.57|28.37|30.41|28.21|30.59|28.39|30.41|28.21|0
1712575200000|2024-04-08 11:20:00|30.42|28.22|30.41|28.21|30.48|28.28|30.39|28.19|0
1712575500000|2024-04-08 11:25:00|30.43|28.23|30.55|28.35|30.61|28.41|30.42|28.22|0
1712575800000|2024-04-08 11:30:00|30.57|28.37|30.62|28.42|30.71|28.51|30.57|28.37|0
1712576100000|2024-04-08 11:35:00|30.64|28.44|30.62|28.42|30.64|28.44|30.57|28.37|0
1712576400000|2024-04-08 11:40:00|30.64|28.44|30.77|28.57|30.86|28.66|30.62|28.42|0
1712576700000|2024-04-08 11:45:00|30.78|28.58|30.62|28.42|30.86|28.66|30.62|28.42|0
1712577000000|2024-04-08 11:50:00|30.6|28.4|30.42|28.22|30.6|28.4|30.4|28.2|0
1712577300000|2024-04-08 11:55:00|30.44|28.24|30.47|28.27|30.55|28.35|30.4|28.2|0
1712577600000|2024-04-08 12:00:00|30.48|28.28|30.47|28.27|30.73|28.53|30.42|28.22|0
1712577900000|2024-04-08 12:05:00|30.49|28.29|30.58|28.38|30.63|28.43|30.45|28.25|0
1712578200000|2024-04-08 12:10:00|30.6|28.4|30.33|28.13|30.62|28.42|30.33|28.13|0
1712578500000|2024-04-08 12:15:00|30.31|28.11|30.06|27.86|30.34|28.14|30.06|27.86|0
1712578800000|2024-04-08 12:20:00|30.07|27.87|30.25|28.05|30.27|28.07|30.06|27.86|0
1712579100000|2024-04-08 12:25:00|30.23|28.03|30.1|27.9|30.27|28.07|30.07|27.87|0
1712579400000|2024-04-08 12:30:00|30.11|27.91|30.05|27.85|30.23|28.03|30.05|27.85|0
1712579700000|2024-04-08 12:35:00|30.03|27.83|30.02|27.82|30.11|27.91|29.93|27.73|0
1712580000000|2024-04-08 12:40:00|30.03|27.83|29.78|27.58|30.29|28.09|29.73|27.53|0
1712580300000|2024-04-08 12:45:00|29.8|27.6|29.55|27.35|29.85|27.65|29.48|27.28|0
1712580600000|2024-04-08 12:50:00|29.57|27.37|29.45|27.25|29.57|27.37|29.36|27.16|0
1712580900000|2024-04-08 12:55:00|29.41|27.21|29.43|27.23|29.53|27.33|29.34|27.14|0
1712581200000|2024-04-08 13:00:00|29.38|27.18|29.41|27.21|29.48|27.28|29.31|27.11|0
1712581500000|2024-04-08 13:05:00|29.43|27.23|29.52|27.32|29.77|27.57|29.43|27.23|0
1712581800000|2024-04-08 13:10:00|29.51|27.31|29.51|27.31|29.59|27.39|29.51|27.31|0
1712582100000|2024-04-08 13:15:00|29.49|27.29|29.54|27.34|29.59|27.39|29.45|27.25|0
1712582400000|2024-04-08 13:20:00|29.52|27.32|29.43|27.23|29.59|27.39|29.43|27.23|0
1712582700000|2024-04-08 13:25:00|29.45|27.25|29.94|27.74|29.96|27.76|29.45|27.25|0
1712583000000|2024-04-08 13:30:00|29.85|27.65|30.08|27.88|30.08|27.88|29.77|27.57|0
1712583300000|2024-04-08 13:35:00|30.07|27.87|30.55|28.35|30.59|28.39|30.07|27.87|0
1712583600000|2024-04-08 13:40:00|30.57|28.37|30.23|28.03|30.75|28.55|30.14|27.94|0
1712583900000|2024-04-08 13:45:00|30.24|28.04|30.21|28.01|30.26|28.06|29.99|27.79|0
1712584200000|2024-04-08 13:50:00|30.24|28.04|30.2|28|30.42|28.22|30.1|27.9|0
1712584500000|2024-04-08 13:55:00|30.22|28.02|30.17|27.97|30.24|28.04|29.99|27.79|0
1712584800000|2024-04-08 14:00:00|30.16|27.96|30.42|28.22|30.51|28.31|30.11|27.91|0
1712585100000|2024-04-08 14:05:00|30.45|28.25|30.01|27.81|30.47|28.27|29.8|27.6|0
1712585400000|2024-04-08 14:10:00|29.97|27.77|29.92|27.72|30.11|27.91|29.79|27.59|0
1712585700000|2024-04-08 14:15:00|29.93|27.73|29.97|27.77|30.06|27.86|29.75|27.55|0
1712586000000|2024-04-08 14:20:00|29.91|27.71|29.66|27.46|30.04|27.84|29.64|27.44|0
1712586300000|2024-04-08 14:25:00|29.64|27.44|29.36|27.16|29.66|27.46|29.34|27.14|0
1712586600000|2024-04-08 14:30:00|29.38|27.18|29.18|26.98|29.39|27.19|28.96|26.76|0
1712586900000|2024-04-08 14:35:00|29.15|26.95|28.1|25.9|29.67|27.47|28.05|25.85|0
1712587200000|2024-04-08 14:40:00|28.11|25.91|28.2|26|28.28|26.08|28.08|25.88|0
1712587500000|2024-04-08 14:45:00|28.18|25.98|28.03|25.83|28.2|26|28.03|25.83|0
1712587800000|2024-04-08 14:50:00|28.01|25.81|27.91|25.71|28.03|25.83|27.89|25.69|0
1712588100000|2024-04-08 14:55:00|27.89|25.69|27.99|25.79|28.11|25.91|27.89|25.69|0
1712588400000|2024-04-08 15:00:00|27.97|25.77|28.13|25.93|28.4|26.2|27.89|25.69|0
1712588700000|2024-04-08 15:05:00|28.14|25.94|28.14|25.94|28.24|26.04|28.07|25.87|0
1712589000000|2024-04-08 15:10:00|28.12|25.92|27.91|25.71|28.14|25.94|27.77|25.57|0
1712589300000|2024-04-08 15:15:00|27.92|25.72|28.01|25.81|28.04|25.84|27.87|25.67|0
1712589600000|2024-04-08 15:20:00|28.02|25.82|27.84|25.64|28.09|25.89|27.8|25.6|0
1712589900000|2024-04-08 15:25:00|27.85|25.65|28.09|25.89|28.16|25.96|27.85|25.65|0
1712590200000|2024-04-08 15:30:00|28.11|25.91|28.21|26.01|28.29|26.09|28.11|25.91|0
1712590500000|2024-04-08 15:35:00|28.22|26.02|28.36|26.16|28.71|26.51|28.21|26.01|0
1712590800000|2024-04-08 15:40:00|28.39|26.19|28.41|26.21|28.55|26.35|28.32|26.12|0
1712591100000|2024-04-08 15:45:00|28.46|26.26|28.58|26.38|28.83|26.63|28.46|26.26|0
1712591400000|2024-04-08 15:50:00|28.6|26.4|28.12|25.92|28.67|26.47|27.77|25.57|0
1712591700000|2024-04-08 15:55:00|28.1|25.9|28.1|25.9|28.39|26.19|28.07|25.87|0
1712592000000|2024-04-08 16:00:00|28.12|25.92|28.29|26.09|28.4|26.2|28.12|25.92|0
1712592300000|2024-04-08 16:05:00|28.31|26.11|28.25|26.05|28.34|26.14|28.06|25.86|0
1712592600000|2024-04-08 16:10:00|28.27|26.07|28.44|26.24|28.55|26.35|28.2|26|0
1712592900000|2024-04-08 16:15:00|28.46|26.26|28.34|26.14|28.53|26.33|28.2|26|0
1712593200000|2024-04-08 16:20:00|28.35|26.15|28.78|26.58|28.83|26.63|28.28|26.08|0
1712593500000|2024-04-08 16:25:00|28.76|26.56|28.43|26.23|28.76|26.56|28.35|26.15|0
1712593800000|2024-04-08 16:30:00|28.41|26.21|28.24|26.04|28.48|26.28|28.24|26.04|0
1712594100000|2024-04-08 16:35:00|28.22|26.02|28.31|26.11|28.36|26.16|28.16|25.96|0
1712594400000|2024-04-08 16:40:00|28.33|26.13|28.07|25.87|28.33|26.13|28|25.8|0
1712594700000|2024-04-08 16:45:00|28.03|25.83|28.13|25.93|28.2|26|28|25.8|0
1712595000000|2024-04-08 16:50:00|28.12|25.92|28.1|25.9|28.59|26.39|28.03|25.83|0
1712595300000|2024-04-08 16:55:00|28.12|25.92|27.85|25.65|28.14|25.94|27.85|25.65|0
1712595600000|2024-04-08 17:00:00|27.83|25.63|28|25.8|28|25.8|27.83|25.63|0
1712595900000|2024-04-08 17:05:00|27.95|25.75|28.05|25.85|28.08|25.88|27.95|25.75|0
1712596200000|2024-04-08 17:10:00|28.07|25.87|28.1|25.9|28.15|25.95|28|25.8|0
1712596500000|2024-04-08 17:15:00|28.12|25.92|28.13|25.93|28.27|26.07|28.05|25.85|0
1712596800000|2024-04-08 17:20:00|28.15|25.95|28.04|25.84|28.2|26|28.03|25.83|0
1712597100000|2024-04-08 17:25:00|28.06|25.86|27.94|25.74|28.18|25.98|27.94|25.74|0
1712597400000|2024-04-08 17:30:00|27.96|25.76|28.04|25.84|28.09|25.89|27.96|25.76|0
1712597700000|2024-04-08 17:35:00|28.06|25.86|28.14|25.94|28.21|26.01|28.06|25.86|0
1712598000000|2024-04-08 17:40:00|28.16|25.96|28.19|25.99|28.33|26.13|28.09|25.89|0
1712598300000|2024-04-08 17:45:00|28.21|26.01|28.26|26.06|28.36|26.16|28.19|25.99|0
1712598600000|2024-04-08 17:50:00|28.28|26.08|28.11|25.91|28.31|26.11|28.11|25.91|0
1712598900000|2024-04-08 17:55:00|28.12|25.92|27.92|25.72|28.12|25.92|27.85|25.65|0
1712599200000|2024-04-08 18:00:00|27.88|25.68|28.09|25.89|28.14|25.94|27.82|25.62|0
1712599500000|2024-04-08 18:05:00|28.07|25.87|27.83|25.63|28.1|25.9|27.83|25.63|0
1712599800000|2024-04-08 18:10:00|27.85|25.65|27.91|25.71|28|25.8|27.81|25.61|0
1712600100000|2024-04-08 18:15:00|27.9|25.7|27.91|25.71|27.93|25.73|27.8|25.6|0
1712600400000|2024-04-08 18:20:00|27.93|25.73|28.12|25.92|28.15|25.95|27.84|25.64|0
1712600700000|2024-04-08 18:25:00|28.1|25.9|28|25.8|28.12|25.92|27.83|25.63|0
1712601000000|2024-04-08 18:30:00|27.98|25.78|28.1|25.9|28.1|25.9|27.98|25.78|0
1712601300000|2024-04-08 18:35:00|28.08|25.88|28.18|25.98|28.25|26.05|28.08|25.88|0
1712601600000|2024-04-08 18:40:00|28.16|25.96|28.18|25.98|28.25|26.05|28.13|25.93|0
1712601900000|2024-04-08 18:45:00|28.16|25.96|28.08|25.88|28.33|26.13|28.06|25.86|0
1712602200000|2024-04-08 18:50:00|28.06|25.86|27.86|25.66|28.2|26|27.81|25.61|0
1712602500000|2024-04-08 18:55:00|27.84|25.64|27.69|25.49|27.86|25.66|27.69|25.49|0
1712602800000|2024-04-08 19:00:00|27.67|25.47|27.77|25.57|27.8|25.6|27.62|25.42|0
1712603100000|2024-04-08 19:05:00|27.79|25.59|27.77|25.57|28.02|25.82|27.75|25.55|0
1712603400000|2024-04-08 19:10:00|27.79|25.59|27.55|25.35|27.8|25.6|27.47|25.27|0
1712603700000|2024-04-08 19:15:00|27.57|25.37|27.52|25.32|27.64|25.44|27.52|25.32|0
1712604000000|2024-04-08 19:20:00|27.5|25.3|27.67|25.47|27.72|25.52|27.48|25.28|0
1712604300000|2024-04-08 19:25:00|27.68|25.48|27.45|25.25|27.68|25.48|27.43|25.23|0
1712604600000|2024-04-08 19:30:00|27.46|25.26|27.18|24.98|27.46|25.26|27.16|24.96|0
1712604900000|2024-04-08 19:35:00|27.2|25|27.56|25.36|27.6|25.4|27.2|25|0
1712605200000|2024-04-08 19:40:00|27.55|25.35|27.88|25.68|27.95|25.75|27.55|25.35|0
1712605500000|2024-04-08 19:45:00|27.9|25.7|27.66|25.46|27.9|25.7|27.66|25.46|0
1712605800000|2024-04-08 19:50:00|27.71|25.51|27.92|25.72|28.05|25.85|27.71|25.51|0
1712606100000|2024-04-08 19:55:00|27.98|25.78|27.85|25.65|28.12|25.92|27.81|25.61|0
1712606400000|2024-04-08 20:00:00|27.81|25.61|27.68|25.48|27.81|25.61|27.61|25.41|0
1712606700000|2024-04-08 20:05:00|27.69|25.49|27.56|25.36|27.69|25.49|27.54|25.34|0
1712607000000|2024-04-08 20:10:00|27.57|25.37|27.57|25.37|27.62|25.42|27.54|25.34|0
1712607300000|2024-04-08 20:15:00|27.67|25.27|27.74|25.34|27.76|25.36|27.65|25.25|0
1712607600000|2024-04-08 20:20:00|27.75|25.35|27.74|25.34|27.75|25.35|27.69|25.29|0
1712607900000|2024-04-08 20:25:00|27.75|25.35|27.77|25.37|27.77|25.37|27.74|25.34|0
1712608200000|2024-04-08 20:30:00|27.79|25.39|27.77|25.37|27.79|25.39|27.77|25.37|0
1712608500000|2024-04-08 20:35:00|27.75|25.35|27.77|25.37|27.78|25.38|27.75|25.35|0
1712608800000|2024-04-08 20:40:00|27.78|25.38|27.72|25.32|27.78|25.38|27.72|25.32|0
1712609100000|2024-04-08 20:45:00|27.71|25.31|27.75|25.35|27.75|25.35|27.68|25.28|0
1712609400000|2024-04-08 20:50:00|27.73|25.33|27.73|25.33|27.75|25.35|27.73|25.33|0
1712609700000|2024-04-08 20:55:00|27.71|25.31|27.72|25.32|27.74|25.34|27.7|25.3|0
1712610000000|2024-04-08 21:00:00|27.71|25.31|27.75|25.35|27.76|25.36|27.71|25.31|0
1712610300000|2024-04-08 21:05:00|27.76|25.36|27.72|25.32|27.76|25.36|27.69|25.29|0
1712610600000|2024-04-08 21:10:00|27.71|25.31|27.71|25.31|27.73|25.33|27.7|25.3|0
1712610900000|2024-04-08 21:15:00|27.72|25.32|27.71|25.31|27.72|25.32|27.71|25.31|0
1712611200000|2024-04-08 21:20:00|27.72|25.32|27.72|25.32|27.72|25.32|27.72|25.32|0
1712611500000|2024-04-08 21:25:00|27.73|25.33|27.72|25.32|27.73|25.33|27.7|25.3|0
1712611800000|2024-04-08 21:30:00|27.71|25.31|27.75|25.35|27.75|25.35|27.71|25.31|0
1712612100000|2024-04-08 21:35:00|27.76|25.36|27.75|25.35|27.76|25.36|27.75|25.35|0
1712612700000|2024-04-08 21:45:00|27.74|25.34|27.73|25.33|27.74|25.34|27.73|25.33|0
1712613000000|2024-04-08 21:50:00|27.72|25.32|27.73|25.33|27.73|25.33|27.72|25.32|0
1712613300000|2024-04-08 21:55:00|27.72|25.32|27.7|25.3|27.72|25.32|27.67|25.27|0
1712613600000|2024-04-08 22:00:00|27.66|25.26|27.61|25.21|27.66|25.26|27.5|25.1|0
1712613900000|2024-04-08 22:05:00|27.63|25.23|27.68|25.28|27.68|25.28|27.61|25.21|0
1712614200000|2024-04-08 22:10:00|27.67|25.27|27.64|25.24|27.68|25.28|27.64|25.24|0
1712614500000|2024-04-08 22:15:00|27.69|25.29|27.66|25.26|27.71|25.31|27.63|25.23|0
1712614800000|2024-04-08 22:20:00|27.64|25.24|27.66|25.26|27.68|25.28|27.64|25.24|0
1712615100000|2024-04-08 22:25:00|27.65|25.25|27.66|25.26|27.66|25.26|27.63|25.23|0
1712615400000|2024-04-08 22:30:00|27.65|25.25|27.62|25.22|27.66|25.26|27.62|25.22|0
1712615700000|2024-04-08 22:35:00|27.64|25.24|27.66|25.26|27.67|25.27|27.64|25.24|0
1712616000000|2024-04-08 22:40:00|27.67|25.27|27.67|25.27|27.67|25.27|27.64|25.24|0
1712616300000|2024-04-08 22:45:00|27.65|25.25|27.65|25.25|27.69|25.29|27.64|25.24|0
1712616600000|2024-04-08 22:50:00|27.64|25.24|27.62|25.22|27.64|25.24|27.62|25.22|0
1712616900000|2024-04-08 22:55:00|27.61|25.21|27.62|25.22|27.63|25.23|27.6|25.2|0
1712617200000|2024-04-08 23:00:00|27.63|25.23|27.63|25.23|27.63|25.23|27.6|25.2|0
1712617500000|2024-04-08 23:05:00|27.65|25.25|27.65|25.25|27.67|25.27|27.63|25.23|0
1712617800000|2024-04-08 23:10:00|27.66|25.26|27.66|25.26|27.66|25.26|27.65|25.25|0
1712618100000|2024-04-08 23:15:00|27.68|25.28|27.66|25.26|27.71|25.31|27.66|25.26|0
1712618400000|2024-04-08 23:20:00|27.67|25.27|27.7|25.3|27.71|25.31|27.66|25.26|0
1712618700000|2024-04-08 23:25:00|27.71|25.31|27.73|25.33|27.73|25.33|27.69|25.29|0
1712619000000|2024-04-08 23:30:00|27.71|25.31|27.69|25.29|27.71|25.31|27.66|25.26|0
1712619300000|2024-04-08 23:35:00|27.7|25.3|27.68|25.28|27.71|25.31|27.68|25.28|0
1712619600000|2024-04-08 23:40:00|27.67|25.27|27.69|25.29|27.76|25.36|27.67|25.27|0
1712619900000|2024-04-08 23:45:00|27.67|25.27|27.66|25.26|27.69|25.29|27.64|25.24|0
1712620200000|2024-04-08 23:50:00|27.67|25.27|27.72|25.32|27.72|25.32|27.67|25.27|0
1712620500000|2024-04-08 23:55:00|27.73|25.33|27.77|25.37|27.79|25.39|27.73|25.33|0
1712620800000|2024-04-09 00:00:00|27.79|25.39|27.84|25.44|27.84|25.44|27.72|25.32|0
1712621100000|2024-04-09 00:05:00|27.86|25.46|27.84|25.44|27.86|25.46|27.74|25.34|0
1712621400000|2024-04-09 00:10:00|27.82|25.42|27.77|25.37|27.85|25.45|27.74|25.34|0
1712621700000|2024-04-09 00:15:00|27.67|25.47|28.48|26.28|28.48|26.28|27.65|25.45|0
1712622000000|2024-04-09 00:20:00|28.47|26.27|28.46|26.26|28.5|26.3|28.45|26.25|0
1712622300000|2024-04-09 00:25:00|28.45|26.25|28.5|26.3|28.52|26.32|28.45|26.25|0
1712622600000|2024-04-09 00:30:00|28.48|26.28|28.48|26.28|28.52|26.32|28.46|26.26|0
1712622900000|2024-04-09 00:35:00|28.46|26.26|28.45|26.25|28.46|26.26|28.39|26.19|0
1712623200000|2024-04-09 00:40:00|28.46|26.26|28.5|26.3|28.5|26.3|28.46|26.26|0
1712623500000|2024-04-09 00:45:00|28.48|26.28|28.48|26.28|28.5|26.3|28.44|26.24|0
1712623800000|2024-04-09 00:50:00|28.49|26.29|28.53|26.33|28.53|26.33|28.48|26.28|0
1712624100000|2024-04-09 00:55:00|28.51|26.31|28.51|26.31|28.51|26.31|28.49|26.29|0
1712624400000|2024-04-09 01:00:00|28.49|26.29|28.47|26.27|28.51|26.31|28.46|26.26|0
1712624700000|2024-04-09 01:05:00|28.49|26.29|28.51|26.31|28.52|26.32|28.48|26.28|0
1712625000000|2024-04-09 01:10:00|28.52|26.32|28.49|26.29|28.52|26.32|28.49|26.29|0
1712625300000|2024-04-09 01:15:00|28.51|26.31|28.52|26.32|28.52|26.32|28.47|26.27|0
1712625600000|2024-04-09 01:20:00|28.51|26.31|28.5|26.3|28.52|26.32|28.47|26.27|0
1712625900000|2024-04-09 01:25:00|28.49|26.29|28.49|26.29|28.5|26.3|28.47|26.27|0
1712626200000|2024-04-09 01:30:00|28.47|26.27|28.4|26.2|28.49|26.29|28.36|26.16|0
1712626500000|2024-04-09 01:35:00|28.42|26.22|28.5|26.3|28.5|26.3|28.41|26.21|0
1712626800000|2024-04-09 01:40:00|28.52|26.32|28.52|26.32|28.55|26.35|28.48|26.28|0
1712627100000|2024-04-09 01:45:00|28.5|26.3|28.52|26.32|28.53|26.33|28.5|26.3|0
1712627400000|2024-04-09 01:50:00|28.51|26.31|28.53|26.33|28.57|26.37|28.51|26.31|0
1712627700000|2024-04-09 01:55:00|28.55|26.35|28.6|26.4|28.6|26.4|28.55|26.35|0
1712628000000|2024-04-09 02:00:00|28.56|26.36|28.58|26.38|28.6|26.4|28.55|26.35|0
1712628300000|2024-04-09 02:05:00|28.6|26.4|28.6|26.4|28.61|26.41|28.57|26.37|0
1712628600000|2024-04-09 02:10:00|28.61|26.41|28.61|26.41|28.61|26.41|28.6|26.4|0
1712628900000|2024-04-09 02:15:00|28.6|26.4|28.49|26.29|28.61|26.41|28.49|26.29|0
1712629200000|2024-04-09 02:20:00|28.51|26.31|28.49|26.29|28.51|26.31|28.47|26.27|0
1712629500000|2024-04-09 02:25:00|28.51|26.31|28.49|26.29|28.51|26.31|28.45|26.25|0
1712629800000|2024-04-09 02:30:00|28.51|26.31|28.54|26.34|28.56|26.36|28.49|26.29|0
1712630100000|2024-04-09 02:35:00|28.56|26.36|28.61|26.41|28.61|26.41|28.54|26.34|0
1712630400000|2024-04-09 02:40:00|28.59|26.39|28.57|26.37|28.59|26.39|28.54|26.34|0
1712630700000|2024-04-09 02:45:00|28.58|26.38|28.59|26.39|28.6|26.4|28.58|26.38|0
1712631000000|2024-04-09 02:50:00|28.57|26.37|28.55|26.35|28.6|26.4|28.53|26.33|0
1712631300000|2024-04-09 02:55:00|28.53|26.33|28.52|26.32|28.55|26.35|28.52|26.32|0
1712631600000|2024-04-09 03:00:00|28.5|26.3|28.5|26.3|28.52|26.32|28.5|26.3|0
1712631900000|2024-04-09 03:05:00|28.51|26.31|28.5|26.3|28.51|26.31|28.48|26.28|0
1712632200000|2024-04-09 03:10:00|28.51|26.31|28.46|26.26|28.53|26.33|28.46|26.26|0
1712632500000|2024-04-09 03:15:00|28.44|26.24|28.42|26.22|28.46|26.26|28.42|26.22|0
1712632800000|2024-04-09 03:20:00|28.44|26.24|28.41|26.21|28.46|26.26|28.39|26.19|0
1712633100000|2024-04-09 03:25:00|28.39|26.19|28.42|26.22|28.42|26.22|28.39|26.19|0
1712633400000|2024-04-09 03:30:00|28.41|26.21|28.46|26.26|28.47|26.27|28.39|26.19|0
1712633700000|2024-04-09 03:35:00|28.45|26.25|28.42|26.22|28.45|26.25|28.42|26.22|0
1712634000000|2024-04-09 03:40:00|28.4|26.2|28.42|26.22|28.42|26.22|28.4|26.2|0
1712634300000|2024-04-09 03:45:00|28.44|26.24|28.42|26.22|28.45|26.25|28.42|26.22|0
1712634600000|2024-04-09 03:50:00|28.43|26.23|28.42|26.22|28.43|26.23|28.42|26.22|0
1712634900000|2024-04-09 03:55:00|28.4|26.2|28.38|26.18|28.42|26.22|28.38|26.18|0
1712635200000|2024-04-09 04:00:00|28.4|26.2|28.39|26.19|28.4|26.2|28.38|26.18|0
1712635500000|2024-04-09 04:05:00|28.4|26.2|28.38|26.18|28.4|26.2|28.36|26.16|0
1712635800000|2024-04-09 04:10:00|28.36|26.16|28.48|26.28|28.48|26.28|28.33|26.13|0
1712636100000|2024-04-09 04:15:00|28.47|26.27|28.45|26.25|28.48|26.28|28.43|26.23|0
1712636400000|2024-04-09 04:20:00|28.43|26.23|28.43|26.23|28.47|26.27|28.43|26.23|0
1712636700000|2024-04-09 04:25:00|28.45|26.25|28.45|26.25|28.45|26.25|28.45|26.25|0
1712637000000|2024-04-09 04:30:00|28.43|26.23|28.39|26.19|28.43|26.23|28.39|26.19|0
1712637300000|2024-04-09 04:35:00|28.4|26.2|28.41|26.21|28.41|26.21|28.38|26.18|0
1712637600000|2024-04-09 04:40:00|28.39|26.19|28.39|26.19|28.42|26.22|28.37|26.17|0
1712637900000|2024-04-09 04:45:00|28.37|26.17|28.36|26.16|28.37|26.17|28.34|26.14|0
1712638200000|2024-04-09 04:50:00|28.34|26.14|28.35|26.15|28.36|26.16|28.34|26.14|0
1712638500000|2024-04-09 04:55:00|28.34|26.14|28.35|26.15|28.37|26.17|28.34|26.14|0
1712638800000|2024-04-09 05:00:00|28.37|26.17|28.32|26.12|28.37|26.17|28.32|26.12|0
1712639100000|2024-04-09 05:05:00|28.34|26.14|28.28|26.08|28.37|26.17|28.28|26.08|0
1712639400000|2024-04-09 05:10:00|28.29|26.09|28.26|26.06|28.3|26.1|28.26|26.06|0
1712639700000|2024-04-09 05:15:00|28.28|26.08|28.28|26.08|28.28|26.08|28.21|26.01|0
1712640000000|2024-04-09 05:20:00|28.26|26.06|28.31|26.11|28.31|26.11|28.26|26.06|0
1712640300000|2024-04-09 05:25:00|28.33|26.13|28.33|26.13|28.35|26.15|28.33|26.13|0
1712640600000|2024-04-09 05:30:00|28.35|26.15|28.38|26.18|28.38|26.18|28.33|26.13|0
1712640900000|2024-04-09 05:35:00|28.4|26.2|28.36|26.16|28.4|26.2|28.34|26.14|0
1712641200000|2024-04-09 05:40:00|28.38|26.18|28.39|26.19|28.41|26.21|28.37|26.17|0
1712641500000|2024-04-09 05:45:00|28.41|26.21|28.32|26.12|28.41|26.21|28.32|26.12|0
1712641800000|2024-04-09 05:50:00|28.31|26.11|28.38|26.18|28.38|26.18|28.31|26.11|0
1712642100000|2024-04-09 05:55:00|28.37|26.17|28.41|26.21|28.41|26.21|28.37|26.17|0
1712642400000|2024-04-09 06:00:00|28.42|26.22|28.44|26.24|28.46|26.26|28.36|26.16|0
1712642700000|2024-04-09 06:05:00|28.42|26.22|28.42|26.22|28.44|26.24|28.39|26.19|0
1712643000000|2024-04-09 06:10:00|28.41|26.21|28.4|26.2|28.41|26.21|28.35|26.15|0
1712643300000|2024-04-09 06:15:00|28.42|26.22|28.37|26.17|28.44|26.24|28.37|26.17|0
1712643600000|2024-04-09 06:20:00|28.38|26.18|28.39|26.19|28.4|26.2|28.37|26.17|0
1712643900000|2024-04-09 06:25:00|28.37|26.17|28.32|26.12|28.39|26.19|28.3|26.1|0
1712644200000|2024-04-09 06:30:00|28.3|26.1|28.31|26.11|28.32|26.12|28.26|26.06|0
1712644500000|2024-04-09 06:35:00|28.28|26.08|28.4|26.2|28.4|26.2|28.28|26.08|0
1712644800000|2024-04-09 06:40:00|28.38|26.18|28.38|26.18|28.42|26.22|28.38|26.18|0
1712645100000|2024-04-09 06:45:00|28.4|26.2|28.38|26.18|28.43|26.23|28.35|26.15|0
1712645400000|2024-04-09 06:50:00|28.4|26.2|28.41|26.21|28.43|26.23|28.38|26.18|0
1712645700000|2024-04-09 06:55:00|28.4|26.2|28.46|26.26|28.48|26.28|28.4|26.2|0
1712646000000|2024-04-09 07:00:00|28.48|26.28|28.5|26.3|28.51|26.31|28.4|26.2|0
1712646300000|2024-04-09 07:05:00|28.51|26.31|28.55|26.35|28.56|26.36|28.48|26.28|0
1712646600000|2024-04-09 07:10:00|28.56|26.36|28.51|26.31|28.58|26.38|28.44|26.24|0
1712646900000|2024-04-09 07:15:00|28.48|26.28|28.42|26.22|28.49|26.29|28.37|26.17|0
1712647200000|2024-04-09 07:20:00|28.41|26.21|28.39|26.19|28.42|26.22|28.3|26.1|0
1712647500000|2024-04-09 07:25:00|28.41|26.21|28.4|26.2|28.46|26.26|28.34|26.14|0
1712647800000|2024-04-09 07:30:00|28.42|26.22|28.44|26.24|28.46|26.26|28.39|26.19|0
1712648100000|2024-04-09 07:35:00|28.42|26.22|28.59|26.39|28.61|26.41|28.41|26.21|0
1712648400000|2024-04-09 07:40:00|28.57|26.37|28.75|26.55|28.75|26.55|28.56|26.36|0
1712648700000|2024-04-09 07:45:00|28.76|26.56|28.64|26.44|28.78|26.58|28.64|26.44|0
1712649000000|2024-04-09 07:50:00|28.66|26.46|28.78|26.58|28.81|26.61|28.63|26.43|0
1712649300000|2024-04-09 07:55:00|28.79|26.59|28.88|26.68|28.9|26.7|28.78|26.58|0
1712649600000|2024-04-09 08:00:00|28.86|26.66|28.71|26.51|28.92|26.72|28.65|26.45|0
1712649900000|2024-04-09 08:05:00|28.69|26.49|28.78|26.58|28.85|26.65|28.65|26.45|0
1712650200000|2024-04-09 08:10:00|28.76|26.56|28.77|26.57|28.84|26.64|28.74|26.54|0
1712650500000|2024-04-09 08:15:00|28.76|26.56|28.67|26.47|28.78|26.58|28.65|26.45|0
1712650800000|2024-04-09 08:20:00|28.65|26.45|28.6|26.4|28.67|26.47|28.56|26.36|0
1712651100000|2024-04-09 08:25:00|28.62|26.42|28.56|26.36|28.63|26.43|28.53|26.33|0
1712651400000|2024-04-09 08:30:00|28.55|26.35|28.72|26.52|28.73|26.53|28.54|26.34|0
1712651700000|2024-04-09 08:35:00|28.7|26.5|28.66|26.46|28.73|26.53|28.63|26.43|0
1712652000000|2024-04-09 08:40:00|28.68|26.48|28.68|26.48|28.71|26.51|28.63|26.43|0
1712652300000|2024-04-09 08:45:00|28.7|26.5|28.68|26.48|28.8|26.6|28.66|26.46|0
1712652600000|2024-04-09 08:50:00|28.66|26.46|28.56|26.36|28.71|26.51|28.54|26.34|0
1712652900000|2024-04-09 08:55:00|28.59|26.39|28.57|26.37|28.59|26.39|28.52|26.32|0
1712653200000|2024-04-09 09:00:00|28.59|26.39|28.54|26.34|28.64|26.44|28.54|26.34|0
1712653500000|2024-04-09 09:05:00|28.55|26.35|28.64|26.44|28.64|26.44|28.42|26.22|0
1712653800000|2024-04-09 09:10:00|28.62|26.42|28.53|26.33|28.64|26.44|28.5|26.3|0
1712654100000|2024-04-09 09:15:00|28.52|26.32|28.36|26.16|28.52|26.32|28.34|26.14|0
1712654400000|2024-04-09 09:20:00|28.34|26.14|28.33|26.13|28.38|26.18|28.29|26.09|0
1712654700000|2024-04-09 09:25:00|28.31|26.11|28.34|26.14|28.39|26.19|28.29|26.09|0
1712655000000|2024-04-09 09:30:00|28.36|26.16|28.37|26.17|28.38|26.18|28.32|26.12|0
1712655300000|2024-04-09 09:35:00|28.39|26.19|28.42|26.22|28.46|26.26|28.34|26.14|0
1712655600000|2024-04-09 09:40:00|28.43|26.23|28.34|26.14|28.44|26.24|28.3|26.1|0
1712655900000|2024-04-09 09:45:00|28.35|26.15|28.23|26.03|28.41|26.21|28.2|26|0
1712656200000|2024-04-09 09:50:00|28.25|26.05|28.22|26.02|28.27|26.07|28.16|25.96|0
1712656500000|2024-04-09 09:55:00|28.2|26|28.33|26.13|28.35|26.15|28.15|25.95|0
1712656800000|2024-04-09 10:00:00|28.34|26.14|28.26|26.06|28.35|26.15|28.26|26.06|0
1712657100000|2024-04-09 10:05:00|28.28|26.08|28.31|26.11|28.32|26.12|28.21|26.01|0
1712657400000|2024-04-09 10:10:00|28.3|26.1|28.26|26.06|28.33|26.13|28.23|26.03|0
1712657700000|2024-04-09 10:15:00|28.25|26.05|28.21|26.01|28.3|26.1|28.21|26.01|0
1712658000000|2024-04-09 10:20:00|28.19|25.99|28.28|26.08|28.29|26.09|28.19|25.99|0
1712658300000|2024-04-09 10:25:00|28.29|26.09|28.45|26.25|28.48|26.28|28.29|26.09|0
1712658600000|2024-04-09 10:30:00|28.46|26.26|28.72|26.52|28.85|26.65|28.46|26.26|0
1712658900000|2024-04-09 10:35:00|28.74|26.54|29.04|26.84|29.04|26.84|28.74|26.54|0
1712659200000|2024-04-09 10:40:00|28.98|26.78|28.97|26.77|29.04|26.84|28.9|26.7|0
1712659500000|2024-04-09 10:45:00|28.98|26.78|28.89|26.69|29.04|26.84|28.84|26.64|0
1712659800000|2024-04-09 10:50:00|28.88|26.68|28.82|26.62|28.89|26.69|28.79|26.59|0
1712660100000|2024-04-09 10:55:00|28.84|26.64|28.77|26.57|28.84|26.64|28.73|26.53|0
1712660400000|2024-04-09 11:00:00|28.75|26.55|28.61|26.41|28.75|26.55|28.59|26.39|0
1712660700000|2024-04-09 11:05:00|28.63|26.43|28.51|26.31|28.63|26.43|28.49|26.29|0
1712661000000|2024-04-09 11:10:00|28.49|26.29|28.21|26.01|28.54|26.34|28.21|26.01|0
1712661300000|2024-04-09 11:15:00|28.2|26|28.32|26.12|28.37|26.17|28.09|25.89|0
1712661600000|2024-04-09 11:20:00|28.3|26.1|28.25|26.05|28.32|26.12|28.14|25.94|0
1712661900000|2024-04-09 11:25:00|28.23|26.03|28.24|26.04|28.3|26.1|28.23|26.03|0
1712662200000|2024-04-09 11:30:00|28.26|26.06|28.35|26.15|28.35|26.15|28.19|25.99|0
1712662500000|2024-04-09 11:35:00|28.36|26.16|28.26|26.06|28.36|26.16|28.23|26.03|0
1712662800000|2024-04-09 11:40:00|28.28|26.08|28.19|25.99|28.29|26.09|28.16|25.96|0
1712663100000|2024-04-09 11:45:00|28.17|25.97|28.26|26.06|28.33|26.13|28.17|25.97|0
1712663400000|2024-04-09 11:50:00|28.27|26.07|28.22|26.02|28.33|26.13|28.2|26|0
1712663700000|2024-04-09 11:55:00|28.24|26.04|28|25.8|28.26|26.06|27.96|25.76|0
1712664000000|2024-04-09 12:00:00|27.96|25.76|27.9|25.7|27.98|25.78|27.88|25.68|0
1712664300000|2024-04-09 12:05:00|27.91|25.71|27.96|25.76|27.96|25.76|27.88|25.68|0
1712664600000|2024-04-09 12:10:00|27.95|25.75|27.61|25.41|27.95|25.75|27.52|25.32|0
1712664900000|2024-04-09 12:15:00|27.59|25.39|27.56|25.36|27.61|25.41|27.54|25.34|0
1712665200000|2024-04-09 12:20:00|27.57|25.37|27.72|25.52|27.82|25.62|27.56|25.36|0
1712665500000|2024-04-09 12:25:00|27.74|25.54|27.77|25.57|27.82|25.62|27.74|25.54|0
1712665800000|2024-04-09 12:30:00|27.76|25.56|27.65|25.45|27.82|25.62|27.64|25.44|0
1712666100000|2024-04-09 12:35:00|27.67|25.47|27.65|25.45|27.69|25.49|27.57|25.37|0
1712666400000|2024-04-09 12:40:00|27.64|25.44|27.66|25.46|28.13|25.93|27.64|25.44|0
1712666700000|2024-04-09 12:45:00|27.62|25.42|27.74|25.54|27.79|25.59|27.62|25.42|0
1712667000000|2024-04-09 12:50:00|27.72|25.52|27.77|25.57|27.8|25.6|27.7|25.5|0
1712667300000|2024-04-09 12:55:00|27.75|25.55|27.77|25.57|27.8|25.6|27.7|25.5|0
1712667600000|2024-04-09 13:00:00|27.75|25.55|27.75|25.55|27.77|25.57|27.7|25.5|0
1712667900000|2024-04-09 13:05:00|27.74|25.54|27.85|25.65|27.89|25.69|27.74|25.54|0
1712668200000|2024-04-09 13:10:00|27.86|25.66|27.7|25.5|27.87|25.67|27.7|25.5|0
1712668500000|2024-04-09 13:15:00|27.72|25.52|27.48|25.28|27.73|25.53|27.33|25.13|0
1712668800000|2024-04-09 13:20:00|27.46|25.26|27.43|25.23|27.5|25.3|27.35|25.15|0
1712669100000|2024-04-09 13:25:00|27.42|25.22|27.38|25.18|27.55|25.35|27.31|25.11|0
1712669400000|2024-04-09 13:30:00|27.4|25.2|27.68|25.48|27.69|25.49|27.23|25.03|0
1712669700000|2024-04-09 13:35:00|27.66|25.46|27.49|25.29|27.81|25.61|27.36|25.16|0
1712670000000|2024-04-09 13:40:00|27.48|25.28|27.79|25.59|27.89|25.69|27.43|25.23|0
1712670300000|2024-04-09 13:45:00|27.83|25.63|28.34|26.14|28.37|26.17|27.74|25.54|0
1712670600000|2024-04-09 13:50:00|28.32|26.12|28.45|26.25|28.58|26.38|28.3|26.1|0
1712670900000|2024-04-09 13:55:00|28.44|26.24|28.44|26.24|28.68|26.48|27.94|25.74|0
1712671200000|2024-04-09 14:00:00|28.46|26.26|28.44|26.24|28.54|26.34|28.27|26.07|0
1712671500000|2024-04-09 14:05:00|28.42|26.22|28.49|26.29|28.59|26.39|28.4|26.2|0
1712671800000|2024-04-09 14:10:00|28.51|26.31|28.33|26.13|28.61|26.41|28.33|26.13|0
1712672100000|2024-04-09 14:15:00|28.32|26.12|28.37|26.17|28.47|26.27|28.2|26|0
1712672400000|2024-04-09 14:20:00|28.38|26.18|28.4|26.2|28.44|26.24|28.31|26.11|0
1712672700000|2024-04-09 14:25:00|28.42|26.22|29.38|27.18|29.43|27.23|28.37|26.17|0
1712673000000|2024-04-09 14:30:00|29.41|27.21|29.9|27.7|30.11|27.91|28.71|26.51|0
1712673300000|2024-04-09 14:35:00|29.92|27.72|30.61|28.41|30.65|28.45|29.85|27.65|0
1712673600000|2024-04-09 14:40:00|30.56|28.36|31.28|29.08|31.55|29.35|30.37|28.17|0
1712673900000|2024-04-09 14:45:00|31.19|28.99|31.49|29.29|31.58|29.38|30.94|28.74|0
1712674200000|2024-04-09 14:50:00|31.45|29.25|30.97|28.77|31.66|29.46|30.23|28.03|0
1712674500000|2024-04-09 14:55:00|30.95|28.75|30.17|27.97|30.95|28.75|30.15|27.95|0
1712674800000|2024-04-09 15:00:00|30.23|28.03|30.28|28.08|30.81|28.61|30.1|27.9|0
1712675100000|2024-04-09 15:05:00|30.29|28.09|29.85|27.65|30.31|28.11|29.76|27.56|0
1712675400000|2024-04-09 15:10:00|29.93|27.73|30.15|27.95|30.42|28.22|29.89|27.69|0
1712675700000|2024-04-09 15:15:00|30.11|27.91|29.53|27.33|30.11|27.91|29.5|27.3|0
1712676000000|2024-04-09 15:20:00|29.55|27.35|29.69|27.49|29.89|27.69|29.53|27.33|0
1712676300000|2024-04-09 15:25:00|29.71|27.51|29.93|27.73|30.01|27.81|29.61|27.41|0
1712676600000|2024-04-09 15:30:00|29.92|27.72|29.99|27.79|30.03|27.83|29.75|27.55|0
1712676900000|2024-04-09 15:35:00|29.97|27.77|29.97|27.77|30.12|27.92|29.77|27.57|0
1712677200000|2024-04-09 15:40:00|29.99|27.79|29.37|27.17|30|27.8|29.28|27.08|0
1712677500000|2024-04-09 15:45:00|29.43|27.23|29.2|27|29.55|27.35|29.05|26.85|0
1712677800000|2024-04-09 15:50:00|29.18|26.98|29.27|27.07|29.48|27.28|29.18|26.98|0
1712678100000|2024-04-09 15:55:00|29.23|27.03|29.29|27.09|29.29|27.09|29.16|26.96|0
1712678400000|2024-04-09 16:00:00|29.3|27.1|29.09|26.89|29.34|27.14|28.95|26.75|0
1712678700000|2024-04-09 16:05:00|29.11|26.91|29.07|26.87|29.32|27.12|29|26.8|0
1712679000000|2024-04-09 16:10:00|29.09|26.89|28.88|26.68|29.14|26.94|28.72|26.52|0
1712679300000|2024-04-09 16:15:00|28.86|26.66|28.94|26.74|28.96|26.76|28.81|26.61|0
1712679600000|2024-04-09 16:20:00|28.93|26.73|28.86|26.66|29|26.8|28.82|26.62|0
1712679900000|2024-04-09 16:25:00|28.84|26.64|29|26.8|29.19|26.99|28.77|26.57|0
1712680200000|2024-04-09 16:30:00|28.98|26.78|28.65|26.45|28.98|26.78|28.63|26.43|0
1712680500000|2024-04-09 16:35:00|28.67|26.47|28.7|26.5|28.86|26.66|28.67|26.47|0
1712680800000|2024-04-09 16:40:00|28.68|26.48|29.1|26.9|29.1|26.9|28.68|26.48|0
1712681100000|2024-04-09 16:45:00|29.09|26.89|29.14|26.94|29.26|27.06|29.01|26.81|0
1712681400000|2024-04-09 16:50:00|29.12|26.92|29.69|27.49|29.74|27.54|29.08|26.88|0
1712681700000|2024-04-09 16:55:00|29.71|27.51|29.55|27.35|29.71|27.51|29.01|26.81|0
1712682000000|2024-04-09 17:00:00|29.57|27.37|29.26|27.06|29.6|27.4|29.26|27.06|0
1712682300000|2024-04-09 17:05:00|29.24|27.04|29.13|26.93|29.47|27.27|29.07|26.87|0
1712682600000|2024-04-09 17:10:00|29.11|26.91|29.2|27|29.3|27.1|29.07|26.87|0
1712682900000|2024-04-09 17:15:00|29.18|26.98|29.25|27.05|29.41|27.21|29.16|26.96|0
1712683200000|2024-04-09 17:20:00|29.21|27.01|29.25|27.05|29.3|27.1|28.95|26.75|0
1712683500000|2024-04-09 17:25:00|29.28|27.08|29.3|27.1|29.41|27.21|29.17|26.97|0
1712683800000|2024-04-09 17:30:00|29.26|27.06|29.33|27.13|29.37|27.17|29.12|26.92|0
1712684100000|2024-04-09 17:35:00|29.31|27.11|29.07|26.87|29.33|27.13|29.07|26.87|0
1712684400000|2024-04-09 17:40:00|29.05|26.85|29.42|27.22|29.49|27.29|28.96|26.76|0
1712684700000|2024-04-09 17:45:00|29.38|27.18|29.51|27.31|29.58|27.38|29.35|27.15|0
1712685000000|2024-04-09 17:50:00|29.53|27.33|29.42|27.22|29.53|27.33|29.29|27.09|0
1712685300000|2024-04-09 17:55:00|29.4|27.2|29.63|27.43|29.65|27.45|29.4|27.2|0
1712685600000|2024-04-09 18:00:00|29.67|27.47|29.67|27.47|29.94|27.74|29.59|27.39|0
1712685900000|2024-04-09 18:05:00|29.65|27.45|29.4|27.2|29.7|27.5|29.38|27.18|0
1712686200000|2024-04-09 18:10:00|29.36|27.16|29.5|27.3|29.57|27.37|29.36|27.16|0
1712686500000|2024-04-09 18:15:00|29.52|27.32|29.34|27.14|29.57|27.37|29.29|27.09|0
1712686800000|2024-04-09 18:20:00|29.32|27.12|29.57|27.37|29.61|27.41|29.21|27.01|0
1712687100000|2024-04-09 18:25:00|29.55|27.35|29.62|27.42|29.71|27.51|29.39|27.19|0
1712687400000|2024-04-09 18:30:00|29.64|27.44|29.69|27.49|29.84|27.64|29.61|27.41|0
1712687700000|2024-04-09 18:35:00|29.73|27.53|29.76|27.56|29.82|27.62|29.46|27.26|0
1712688000000|2024-04-09 18:40:00|29.75|27.55|29.76|27.56|29.85|27.65|29.58|27.38|0
1712688300000|2024-04-09 18:45:00|29.78|27.58|29.83|27.63|29.89|27.69|29.62|27.42|0
1712688600000|2024-04-09 18:50:00|29.82|27.62|29.67|27.47|29.93|27.73|29.51|27.31|0
1712688900000|2024-04-09 18:55:00|29.69|27.49|29.71|27.51|29.76|27.56|29.58|27.38|0
1712689200000|2024-04-09 19:00:00|29.72|27.52|29.87|27.67|30.07|27.87|29.72|27.52|0
1712689500000|2024-04-09 19:05:00|29.86|27.66|30.16|27.96|30.23|28.03|29.78|27.58|0
1712689800000|2024-04-09 19:10:00|30.18|27.98|30.05|27.85|30.3|28.1|29.96|27.76|0
1712690100000|2024-04-09 19:15:00|30.06|27.86|29.56|27.36|30.06|27.86|29.56|27.36|0
1712690400000|2024-04-09 19:20:00|29.58|27.38|29.09|26.89|29.58|27.38|29.04|26.84|0
1712690700000|2024-04-09 19:25:00|29.08|26.88|28.24|26.04|29.09|26.89|28.24|26.04|0
1712691000000|2024-04-09 19:30:00|28.27|26.07|28.32|26.12|28.45|26.25|27.96|25.76|0
1712691300000|2024-04-09 19:35:00|28.29|26.09|28.77|26.57|28.77|26.57|28.22|26.02|0
1712691600000|2024-04-09 19:40:00|28.74|26.54|28.62|26.42|28.95|26.75|28.56|26.36|0
1712691900000|2024-04-09 19:45:00|28.6|26.4|28.67|26.47|28.82|26.62|28.55|26.35|0
1712692200000|2024-04-09 19:50:00|28.72|26.52|28.49|26.29|28.82|26.62|28.49|26.29|0
1712692500000|2024-04-09 19:55:00|28.39|26.19|27.69|25.49|28.39|26.19|27.64|25.44|0
1712692800000|2024-04-09 20:00:00|27.59|25.39|27.14|24.94|27.59|25.39|26.92|24.72|0
1712693100000|2024-04-09 20:05:00|27.15|24.95|28.05|25.85|28.74|26.54|27.14|24.94|0
1712693400000|2024-04-09 20:10:00|28.03|25.83|26.68|24.48|28.05|25.85|26.62|24.42|0
1712693700000|2024-04-09 20:15:00|26.78|24.38|26.78|24.38|26.82|24.42|26.77|24.37|0
1712694000000|2024-04-09 20:20:00|26.77|24.37|26.83|24.43|26.83|24.43|26.68|24.28|0
1712694300000|2024-04-09 20:25:00|26.82|24.42|26.85|24.45|26.86|24.46|26.8|24.4|0
1712694600000|2024-04-09 20:30:00|26.83|24.43|26.84|24.44|26.84|24.44|26.78|24.38|0
1712694900000|2024-04-09 20:35:00|26.83|24.43|26.76|24.36|26.83|24.43|26.73|24.33|0
1712695200000|2024-04-09 20:40:00|26.78|24.38|26.82|24.42|26.84|24.44|26.77|24.37|0
1712695500000|2024-04-09 20:45:00|26.84|24.44|26.91|24.51|26.91|24.51|26.84|24.44|0
1712695800000|2024-04-09 20:50:00|26.92|24.52|26.87|24.47|26.92|24.52|26.84|24.44|0
1712696100000|2024-04-09 20:55:00|26.89|24.49|26.9|24.5|26.95|24.55|26.84|24.44|0
1712696400000|2024-04-09 21:00:00|26.91|24.51|26.92|24.52|26.92|24.52|26.9|24.5|0
1712696700000|2024-04-09 21:05:00|26.91|24.51|26.88|24.48|26.91|24.51|26.87|24.47|0
1712697000000|2024-04-09 21:10:00|26.87|24.47|26.87|24.47|26.87|24.47|26.87|24.47|0
1712697300000|2024-04-09 21:15:00|26.85|24.45|26.85|24.45|26.87|24.47|26.85|24.45|0
1712697600000|2024-04-09 21:20:00|26.86|24.46|26.94|24.54|26.94|24.54|26.86|24.46|0
1712697900000|2024-04-09 21:25:00|26.95|24.55|26.96|24.56|26.96|24.56|26.94|24.54|0
1712698200000|2024-04-09 21:30:00|26.95|24.55|26.96|24.56|26.96|24.56|26.94|24.54|0
1712698500000|2024-04-09 21:35:00|26.95|24.55|26.96|24.56|26.96|24.56|26.95|24.55|0
1712698800000|2024-04-09 21:40:00|26.98|24.58|26.94|24.54|26.98|24.58|26.93|24.53|0
1712699100000|2024-04-09 21:45:00|26.93|24.53|26.95|24.55|26.96|24.56|26.93|24.53|0
1712699400000|2024-04-09 21:50:00|26.94|24.54|26.95|24.55|26.95|24.55|26.94|24.54|0
1712699700000|2024-04-09 21:55:00|26.96|24.56|26.92|24.52|26.96|24.56|26.92|24.52|0
1712700000000|2024-04-09 22:00:00|26.88|24.48|26.98|24.58|26.99|24.59|26.87|24.47|0
1712700300000|2024-04-09 22:05:00|26.97|24.57|26.92|24.52|26.98|24.58|26.91|24.51|0
1712700600000|2024-04-09 22:10:00|26.94|24.54|26.99|24.59|27|24.6|26.9|24.5|0
1712700900000|2024-04-09 22:15:00|26.97|24.57|26.92|24.52|26.97|24.57|26.92|24.52|0
1712701200000|2024-04-09 22:20:00|26.94|24.54|27|24.6|27|24.6|26.9|24.5|0
1712701500000|2024-04-09 22:25:00|26.98|24.58|27.03|24.63|27.03|24.63|26.97|24.57|0
1712701800000|2024-04-09 22:30:00|27.05|24.65|26.97|24.57|27.05|24.65|26.97|24.57|0
1712702100000|2024-04-09 22:35:00|26.95|24.55|26.98|24.58|27|24.6|26.9|24.5|0
1712702400000|2024-04-09 22:40:00|27|24.6|27.08|24.68|27.08|24.68|27|24.6|0
1712702700000|2024-04-09 22:45:00|27.06|24.66|27.03|24.63|27.08|24.68|27.03|24.63|0
1712703000000|2024-04-09 22:50:00|27.04|24.64|27.03|24.63|27.06|24.66|27.01|24.61|0
1712703300000|2024-04-09 22:55:00|27.04|24.64|26.99|24.59|27.04|24.64|26.99|24.59|0
1712703600000|2024-04-09 23:00:00|26.98|24.58|27.01|24.61|27.02|24.62|26.96|24.56|0
1712703900000|2024-04-09 23:05:00|26.99|24.59|27.01|24.61|27.02|24.62|26.99|24.59|0
1712704200000|2024-04-09 23:10:00|27.02|24.62|26.99|24.59|27.04|24.64|26.97|24.57|0
1712704500000|2024-04-09 23:15:00|27|24.6|27.02|24.62|27.02|24.62|26.99|24.59|0
1712704800000|2024-04-09 23:20:00|27.04|24.64|27.02|24.62|27.05|24.65|27|24.6|0
1712705100000|2024-04-09 23:25:00|27.04|24.64|27.02|24.62|27.04|24.64|27.02|24.62|0
1712705400000|2024-04-09 23:30:00|27.04|24.64|27.03|24.63|27.05|24.65|27.03|24.63|0
1712705700000|2024-04-09 23:35:00|27.02|24.62|26.98|24.58|27.03|24.63|26.98|24.58|0
1712706000000|2024-04-09 23:40:00|27|24.6|27.03|24.63|27.05|24.65|27|24.6|0
1712706300000|2024-04-09 23:45:00|27.05|24.65|27.03|24.63|27.06|24.66|27.03|24.63|0
1712706600000|2024-04-09 23:50:00|27.04|24.64|27.05|24.65|27.05|24.65|27.03|24.63|0
1712706900000|2024-04-09 23:55:00|27.03|24.63|27.08|24.68|27.08|24.68|27.03|24.63|0
1712707200000|2024-04-10 00:00:00|27.09|24.69|26.98|24.58|27.11|24.71|26.98|24.58|0
1712707500000|2024-04-10 00:05:00|26.99|24.59|26.99|24.59|27.03|24.63|26.98|24.58|0
1712707800000|2024-04-10 00:10:00|26.98|24.58|26.94|24.54|26.99|24.59|26.93|24.53|0
1712708100000|2024-04-10 00:15:00|26.86|24.66|26.87|24.67|26.92|24.72|26.84|24.64|0
1712708400000|2024-04-10 00:20:00|26.89|24.69|26.82|24.62|26.89|24.69|26.77|24.57|0
1712708700000|2024-04-10 00:25:00|26.81|24.61|27.13|24.93|27.13|24.93|26.79|24.59|0
1712709000000|2024-04-10 00:30:00|27.11|24.91|27.66|25.46|27.66|25.46|27.11|24.91|0
1712709300000|2024-04-10 00:35:00|27.64|25.44|27.62|25.42|27.66|25.46|27.59|25.39|0
1712709600000|2024-04-10 00:40:00|27.61|25.41|27.62|25.42|27.62|25.42|27.59|25.39|0
1712709900000|2024-04-10 00:45:00|27.61|25.41|27.66|25.46|27.66|25.46|27.61|25.41|0
1712710200000|2024-04-10 00:50:00|27.67|25.47|27.6|25.4|27.67|25.47|27.6|25.4|0
1712710500000|2024-04-10 00:55:00|27.62|25.42|27.63|25.43|27.64|25.44|27.6|25.4|0
1712710800000|2024-04-10 01:00:00|27.62|25.42|27.6|25.4|27.64|25.44|27.59|25.39|0
1712711100000|2024-04-10 01:05:00|27.62|25.42|27.6|25.4|27.62|25.42|27.6|25.4|0
1712711400000|2024-04-10 01:10:00|27.62|25.42|27.65|25.45|27.67|25.47|27.6|25.4|0
1712711700000|2024-04-10 01:15:00|27.67|25.47|27.65|25.45|27.67|25.47|27.6|25.4|0
1712712000000|2024-04-10 01:20:00|27.67|25.47|27.7|25.5|27.72|25.52|27.65|25.45|0
1712712300000|2024-04-10 01:25:00|27.72|25.52|27.76|25.56|27.77|25.57|27.7|25.5|0
1712712600000|2024-04-10 01:30:00|27.78|25.58|27.76|25.56|27.8|25.6|27.73|25.53|0
1712712900000|2024-04-10 01:35:00|27.78|25.58|27.78|25.58|27.81|25.61|27.76|25.56|0
1712713200000|2024-04-10 01:40:00|27.76|25.56|27.76|25.56|27.78|25.58|27.75|25.55|0
1712713500000|2024-04-10 01:45:00|27.77|25.57|27.71|25.51|27.77|25.57|27.69|25.49|0
1712713800000|2024-04-10 01:50:00|27.69|25.49|27.67|25.47|27.71|25.51|27.66|25.46|0
1712714100000|2024-04-10 01:55:00|27.69|25.49|27.59|25.39|27.69|25.49|27.59|25.39|0
1712714400000|2024-04-10 02:00:00|27.61|25.41|27.64|25.44|27.64|25.44|27.59|25.39|0
1712714700000|2024-04-10 02:05:00|27.66|25.46|27.64|25.44|27.67|25.47|27.64|25.44|0
1712715000000|2024-04-10 02:10:00|27.65|25.45|27.69|25.49|27.71|25.51|27.64|25.44|0
1712715300000|2024-04-10 02:15:00|27.7|25.5|27.65|25.45|27.72|25.52|27.65|25.45|0
1712715600000|2024-04-10 02:20:00|27.66|25.46|27.62|25.42|27.67|25.47|27.6|25.4|0
1712715900000|2024-04-10 02:25:00|27.6|25.4|27.6|25.4|27.63|25.43|27.6|25.4|0
1712716200000|2024-04-10 02:30:00|27.62|25.42|27.58|25.38|27.63|25.43|27.58|25.38|0
1712716500000|2024-04-10 02:35:00|27.6|25.4|27.6|25.4|27.63|25.43|27.56|25.36|0
1712716800000|2024-04-10 02:40:00|27.61|25.41|27.61|25.41|27.61|25.41|27.6|25.4|0
1712717100000|2024-04-10 02:45:00|27.6|25.4|27.74|25.54|27.74|25.54|27.6|25.4|0
1712717400000|2024-04-10 02:50:00|27.75|25.55|27.74|25.54|27.75|25.55|27.72|25.52|0
1712717700000|2024-04-10 02:55:00|27.75|25.55|27.68|25.48|27.75|25.55|27.67|25.47|0
1712718000000|2024-04-10 03:00:00|27.67|25.47|27.67|25.47|27.7|25.5|27.67|25.47|0
1712718300000|2024-04-10 03:05:00|27.68|25.48|27.7|25.5|27.7|25.5|27.67|25.47|0
1712718600000|2024-04-10 03:10:00|27.68|25.48|27.7|25.5|27.72|25.52|27.68|25.48|0
1712718900000|2024-04-10 03:15:00|27.71|25.51|27.68|25.48|27.71|25.51|27.68|25.48|0
1712719200000|2024-04-10 03:20:00|27.66|25.46|27.68|25.48|27.7|25.5|27.66|25.46|0
1712719500000|2024-04-10 03:25:00|27.69|25.49|27.68|25.48|27.69|25.49|27.66|25.46|0
1712719800000|2024-04-10 03:30:00|27.66|25.46|27.68|25.48|27.68|25.48|27.64|25.44|0
1712720100000|2024-04-10 03:35:00|27.66|25.46|27.73|25.53|27.74|25.54|27.66|25.46|0
1712720400000|2024-04-10 03:40:00|27.71|25.51|27.72|25.52|27.73|25.53|27.71|25.51|0
1712720700000|2024-04-10 03:45:00|27.74|25.54|27.69|25.49|27.74|25.54|27.69|25.49|0
1712721000000|2024-04-10 03:50:00|27.71|25.51|27.72|25.52|27.72|25.52|27.71|25.51|0
1712721300000|2024-04-10 03:55:00|27.74|25.54|27.69|25.49|27.74|25.54|27.69|25.49|0
1712721600000|2024-04-10 04:00:00|27.7|25.5|27.69|25.49|27.7|25.5|27.67|25.47|0
1712721900000|2024-04-10 04:05:00|27.67|25.47|27.64|25.44|27.69|25.49|27.64|25.44|0
1712722200000|2024-04-10 04:10:00|27.63|25.43|27.65|25.45|27.67|25.47|27.63|25.43|0
1712722500000|2024-04-10 04:15:00|27.67|25.47|27.65|25.45|27.67|25.47|27.63|25.43|0
1712722800000|2024-04-10 04:20:00|27.63|25.43|27.61|25.41|27.67|25.47|27.61|25.41|0
1712723400000|2024-04-10 04:30:00|27.63|25.43|27.61|25.41|27.65|25.45|27.61|25.41|0
1712723700000|2024-04-10 04:35:00|27.6|25.4|27.58|25.38|27.61|25.41|27.58|25.38|0
1712724000000|2024-04-10 04:40:00|27.59|25.39|27.59|25.39|27.59|25.39|27.58|25.38|0
1712724300000|2024-04-10 04:45:00|27.61|25.41|27.63|25.43|27.63|25.43|27.59|25.39|0
1712724600000|2024-04-10 04:50:00|27.61|25.41|27.64|25.44|27.64|25.44|27.61|25.41|0
1712724900000|2024-04-10 04:55:00|27.63|25.43|27.64|25.44|27.64|25.44|27.62|25.42|0
1712725200000|2024-04-10 05:00:00|27.62|25.42|27.61|25.41|27.66|25.46|27.61|25.41|0
1712725500000|2024-04-10 05:05:00|27.62|25.42|27.6|25.4|27.62|25.42|27.6|25.4|0
1712725800000|2024-04-10 05:10:00|27.59|25.39|27.6|25.4|27.62|25.42|27.59|25.39|0
1712726100000|2024-04-10 05:15:00|27.59|25.39|27.6|25.4|27.62|25.42|27.59|25.39|0
1712726400000|2024-04-10 05:20:00|27.62|25.42|27.63|25.43|27.65|25.45|27.62|25.42|0
1712726700000|2024-04-10 05:25:00|27.64|25.44|27.62|25.42|27.65|25.45|27.6|25.4|0
1712727000000|2024-04-10 05:30:00|27.6|25.4|27.56|25.36|27.6|25.4|27.5|25.3|0
1712727300000|2024-04-10 05:35:00|27.55|25.35|27.59|25.39|27.6|25.4|27.55|25.35|0
1712727600000|2024-04-10 05:40:00|27.6|25.4|27.68|25.48|27.68|25.48|27.58|25.38|0
1712727900000|2024-04-10 05:45:00|27.69|25.49|27.81|25.61|27.81|25.61|27.68|25.48|0
1712728200000|2024-04-10 05:50:00|27.8|25.6|27.8|25.6|27.81|25.61|27.76|25.56|0
1712728500000|2024-04-10 05:55:00|27.78|25.58|27.81|25.61|27.81|25.61|27.76|25.56|0
1712728800000|2024-04-10 06:00:00|27.79|25.59|27.81|25.61|27.82|25.62|27.76|25.56|0
1712729100000|2024-04-10 06:05:00|27.8|25.6|27.74|25.54|27.81|25.61|27.72|25.52|0
1712729400000|2024-04-10 06:10:00|27.72|25.52|27.69|25.49|27.76|25.56|27.66|25.46|0
1712729700000|2024-04-10 06:15:00|27.71|25.51|27.74|25.54|27.79|25.59|27.71|25.51|0
1712730000000|2024-04-10 06:20:00|27.72|25.52|27.7|25.5|27.76|25.56|27.67|25.47|0
1712730300000|2024-04-10 06:25:00|27.69|25.49|27.38|25.18|27.69|25.49|27.36|25.16|0
1712730600000|2024-04-10 06:30:00|27.36|25.16|27.44|25.24|27.48|25.28|27.33|25.13|0
1712730900000|2024-04-10 06:35:00|27.46|25.26|27.43|25.23|27.46|25.26|27.4|25.2|0
1712731200000|2024-04-10 06:40:00|27.41|25.21|27.42|25.22|27.49|25.29|27.41|25.21|0
1712731500000|2024-04-10 06:45:00|27.41|25.21|27.37|25.17|27.42|25.22|27.37|25.17|0
1712731800000|2024-04-10 06:50:00|27.39|25.19|27.4|25.2|27.44|25.24|27.39|25.19|0
1712732100000|2024-04-10 06:55:00|27.41|25.21|27.5|25.3|27.5|25.3|27.39|25.19|0
1712732400000|2024-04-10 07:00:00|27.49|25.29|27.44|25.24|27.49|25.29|27.29|25.09|0
1712732700000|2024-04-10 07:05:00|27.45|25.25|27.38|25.18|27.47|25.27|27.38|25.18|0
1712733000000|2024-04-10 07:10:00|27.37|25.17|27.37|25.17|27.45|25.25|27.35|25.15|0
1712733300000|2024-04-10 07:15:00|27.36|25.16|27.37|25.17|27.37|25.17|27.28|25.08|0
1712733600000|2024-04-10 07:20:00|27.35|25.15|27.46|25.26|27.48|25.28|27.35|25.15|0
1712733900000|2024-04-10 07:25:00|27.48|25.28|27.25|25.05|27.48|25.28|27.23|25.03|0
1712734200000|2024-04-10 07:30:00|27.26|25.06|27.28|25.08|27.3|25.1|27.18|24.98|0
1712734500000|2024-04-10 07:35:00|27.3|25.1|27.65|25.45|27.65|25.45|27.28|25.08|0
1712734800000|2024-04-10 07:40:00|27.67|25.47|27.52|25.32|27.67|25.47|27.5|25.3|0
1712735100000|2024-04-10 07:45:00|27.53|25.33|27.54|25.34|27.58|25.38|27.47|25.27|0
1712735400000|2024-04-10 07:50:00|27.55|25.35|27.53|25.33|27.55|25.35|27.45|25.25|0
1712735700000|2024-04-10 07:55:00|27.55|25.35|27.56|25.36|27.62|25.42|27.53|25.33|0
1712736000000|2024-04-10 08:00:00|27.58|25.38|27.61|25.41|27.63|25.43|27.48|25.28|0
1712736300000|2024-04-10 08:05:00|27.6|25.4|27.68|25.48|27.71|25.51|27.55|25.35|0
1712736600000|2024-04-10 08:10:00|27.66|25.46|27.61|25.41|27.68|25.48|27.61|25.41|0
1712736900000|2024-04-10 08:15:00|27.63|25.43|27.53|25.33|27.63|25.43|27.51|25.31|0
1712737200000|2024-04-10 08:20:00|27.52|25.32|27.66|25.46|27.67|25.47|27.51|25.31|0
1712737500000|2024-04-10 08:25:00|27.64|25.44|27.44|25.24|27.64|25.44|27.4|25.2|0
1712737800000|2024-04-10 08:30:00|27.43|25.23|27.4|25.2|27.45|25.25|27.34|25.14|0
1712738100000|2024-04-10 08:35:00|27.42|25.22|27.35|25.15|27.47|25.27|27.34|25.14|0
1712738400000|2024-04-10 08:40:00|27.33|25.13|27.42|25.22|27.43|25.23|27.33|25.13|0
1712738700000|2024-04-10 08:45:00|27.43|25.23|27.38|25.18|27.48|25.28|27.36|25.16|0
1712739000000|2024-04-10 08:50:00|27.36|25.16|27.26|25.06|27.38|25.18|27.25|25.05|0
1712739300000|2024-04-10 08:55:00|27.25|25.05|27.2|25|27.25|25.05|27.15|24.95|0
1712739600000|2024-04-10 09:00:00|27.18|24.98|27.44|25.24|27.44|25.24|27.1|24.9|0
1712739900000|2024-04-10 09:05:00|27.46|25.26|27.39|25.19|27.48|25.28|27.33|25.13|0
1712740200000|2024-04-10 09:10:00|27.36|25.16|27.41|25.21|27.41|25.21|27.33|25.13|0
1712740500000|2024-04-10 09:15:00|27.39|25.19|27.39|25.19|27.46|25.26|27.34|25.14|0
1712740800000|2024-04-10 09:20:00|27.38|25.18|27.41|25.21|27.42|25.22|27.36|25.16|0
1712741100000|2024-04-10 09:25:00|27.42|25.22|27.44|25.24|27.46|25.26|27.36|25.16|0
1712741400000|2024-04-10 09:30:00|27.42|25.22|27.45|25.25|27.5|25.3|27.42|25.22|0
1712741700000|2024-04-10 09:35:00|27.47|25.27|27.62|25.42|27.64|25.44|27.47|25.27|0
1712742000000|2024-04-10 09:40:00|27.64|25.44|27.6|25.4|27.64|25.44|27.57|25.37|0
1712742300000|2024-04-10 09:45:00|27.62|25.42|27.57|25.37|27.62|25.42|27.57|25.37|0
1712742600000|2024-04-10 09:50:00|27.6|25.4|27.6|25.4|27.69|25.49|27.57|25.37|0
1712742900000|2024-04-10 09:55:00|27.62|25.42|27.7|25.5|27.72|25.52|27.58|25.38|0
1712743200000|2024-04-10 10:00:00|27.72|25.52|27.7|25.5|27.9|25.7|27.6|25.4|0
1712743500000|2024-04-10 10:05:00|27.72|25.52|27.66|25.46|27.72|25.52|27.63|25.43|0
1712743800000|2024-04-10 10:10:00|27.65|25.45|27.61|25.41|27.66|25.46|27.58|25.38|0
1712744100000|2024-04-10 10:15:00|27.6|25.4|27.68|25.48|27.71|25.51|27.6|25.4|0
1712744400000|2024-04-10 10:20:00|27.66|25.46|27.71|25.51|27.71|25.51|27.63|25.43|0
1712744700000|2024-04-10 10:25:00|27.69|25.49|27.68|25.48|27.72|25.52|27.64|25.44|0
1712745000000|2024-04-10 10:30:00|27.66|25.46|27.62|25.42|27.78|25.58|27.62|25.42|0
1712745300000|2024-04-10 10:35:00|27.64|25.44|27.62|25.42|27.67|25.47|27.62|25.42|0
1712745600000|2024-04-10 10:40:00|27.64|25.44|27.62|25.42|27.64|25.44|27.54|25.34|0
1712745900000|2024-04-10 10:45:00|27.64|25.44|27.59|25.39|27.69|25.49|27.59|25.39|0
1712746200000|2024-04-10 10:50:00|27.58|25.38|27.45|25.25|27.59|25.39|27.45|25.25|0
1712746500000|2024-04-10 10:55:00|27.44|25.24|27.4|25.2|27.47|25.27|27.4|25.2|0
1712746800000|2024-04-10 11:00:00|27.42|25.22|27.42|25.22|27.45|25.25|27.35|25.15|0
1712747100000|2024-04-10 11:05:00|27.43|25.23|27.33|25.13|27.43|25.23|27.32|25.12|0
1712747400000|2024-04-10 11:10:00|27.32|25.12|27.3|25.1|27.35|25.15|27.25|25.05|0
1712747700000|2024-04-10 11:15:00|27.28|25.08|27.33|25.13|27.35|25.15|27.28|25.08|0
1712748000000|2024-04-10 11:20:00|27.35|25.15|27.36|25.16|27.4|25.2|27.31|25.11|0
1712748300000|2024-04-10 11:25:00|27.35|25.15|27.34|25.14|27.4|25.2|27.31|25.11|0
1712748600000|2024-04-10 11:30:00|27.36|25.16|27.26|25.06|27.36|25.16|27.24|25.04|0
1712748900000|2024-04-10 11:35:00|27.24|25.04|27.29|25.09|27.33|25.13|27.24|25.04|0
1712749200000|2024-04-10 11:40:00|27.27|25.07|27.22|25.02|27.34|25.14|27.22|25.02|0
1712749500000|2024-04-10 11:45:00|27.26|25.06|27.22|25.02|27.27|25.07|27.21|25.01|0
1712749800000|2024-04-10 11:50:00|27.21|25.01|27.32|25.12|27.32|25.12|27.21|25.01|0
1712750100000|2024-04-10 11:55:00|27.31|25.11|27.2|25|27.34|25.14|27.2|25|0
1712750400000|2024-04-10 12:00:00|27.19|24.99|27.07|24.87|27.25|25.05|27.07|24.87|0
1712750700000|2024-04-10 12:05:00|27.04|24.84|27|24.8|27.09|24.89|26.97|24.77|0
1712751000000|2024-04-10 12:10:00|27.02|24.82|26.87|24.67|27.02|24.82|26.84|24.64|0
1712751300000|2024-04-10 12:15:00|26.9|24.7|27.2|25|27.2|25|26.9|24.7|0
1712751600000|2024-04-10 12:20:00|27.23|25.03|27.23|25.03|27.28|25.08|27.18|24.98|0
1712751900000|2024-04-10 12:25:00|27.21|25.01|26.78|24.58|27.31|25.11|26.4|24.2|0
1712752200000|2024-04-10 12:30:00|26.9|24.7|30.66|28.46|31.69|29.49|26.9|24.7|0
1712752500000|2024-04-10 12:35:00|30.59|28.39|32.27|30.07|32.39|30.19|30.59|28.39|0
1712752800000|2024-04-10 12:40:00|32.29|30.09|32.87|30.67|33.31|31.11|32.29|30.09|0
1712753100000|2024-04-10 12:45:00|32.83|30.63|32.04|29.84|32.83|30.63|31.75|29.55|0
1712753400000|2024-04-10 12:50:00|32.08|29.88|31.47|29.27|32.14|29.94|31.11|28.91|0
1712753700000|2024-04-10 12:55:00|31.49|29.29|31.68|29.48|31.9|29.7|31.49|29.29|0
1712754000000|2024-04-10 13:00:00|31.7|29.5|32.39|30.19|32.71|30.51|31.7|29.5|0
1712754300000|2024-04-10 13:05:00|32.35|30.15|32.26|30.06|32.77|30.57|32.24|30.04|0
1712754600000|2024-04-10 13:10:00|32.32|30.12|32.71|30.51|32.83|30.63|32.3|30.1|0
1712754900000|2024-04-10 13:15:00|32.62|30.42|31.87|29.67|32.62|30.42|31.6|29.4|0
1712755200000|2024-04-10 13:20:00|31.93|29.73|31.68|29.48|32.24|30.04|31.45|29.25|0
1712755500000|2024-04-10 13:25:00|31.71|29.51|31.29|29.09|31.83|29.63|31.16|28.96|0
1712755800000|2024-04-10 13:30:00|31.39|29.19|31.28|29.08|32.41|30.21|30.67|28.47|0
1712756100000|2024-04-10 13:35:00|31.24|29.04|31.51|29.31|31.76|29.56|30.14|27.94|0
1712756400000|2024-04-10 13:40:00|31.63|29.43|31.07|28.87|31.82|29.62|31.02|28.82|0
1712756700000|2024-04-10 13:45:00|31.11|28.91|32.45|30.25|32.62|30.42|31.11|28.91|0
1712757000000|2024-04-10 13:50:00|32.43|30.23|31.37|29.17|32.45|30.25|31.32|29.12|0
1712757300000|2024-04-10 13:55:00|31.45|29.25|32.11|29.91|32.21|30.01|31.13|28.93|0
1712757600000|2024-04-10 14:00:00|31.1|28.9|31.44|29.24|31.5|29.3|30.89|28.69|0
1712757900000|2024-04-10 14:05:00|31.31|29.11|30.7|28.5|31.42|29.22|30.57|28.37|0
1712758200000|2024-04-10 14:10:00|30.8|28.6|30.91|28.71|31.06|28.86|30.7|28.5|0
1712758500000|2024-04-10 14:15:00|30.93|28.73|30.36|28.16|31.23|29.03|30.31|28.11|0
1712758800000|2024-04-10 14:20:00|30.44|28.24|30.84|28.64|30.96|28.76|30.31|28.11|0
1712759100000|2024-04-10 14:25:00|30.8|28.6|30.84|28.64|30.89|28.69|30.52|28.32|0
1712759400000|2024-04-10 14:30:00|30.89|28.69|30.32|28.12|30.89|28.69|30.22|28.02|0
1712759700000|2024-04-10 14:35:00|30.35|28.15|29.84|27.64|30.39|28.19|29.69|27.49|0
1712760000000|2024-04-10 14:40:00|29.86|27.66|30.41|28.21|30.66|28.46|29.82|27.62|0
1712760300000|2024-04-10 14:45:00|30.37|28.17|30.54|28.34|30.72|28.52|30.24|28.04|0
1712760600000|2024-04-10 14:50:00|30.52|28.32|31.06|28.86|31.08|28.88|30.41|28.21|0
1712760900000|2024-04-10 14:55:00|31.04|28.84|30.93|28.73|31.32|29.12|30.45|28.25|0
1712761200000|2024-04-10 15:00:00|30.87|28.67|31.35|29.15|31.36|29.16|30.87|28.67|0
1712761500000|2024-04-10 15:05:00|31.33|29.13|31.21|29.01|31.44|29.24|31.04|28.84|0
1712761800000|2024-04-10 15:10:00|31.25|29.05|31.38|29.18|31.65|29.45|31.25|29.05|0
1712762100000|2024-04-10 15:15:00|31.4|29.2|31.59|29.39|31.67|29.47|31.32|29.12|0
1712762400000|2024-04-10 15:20:00|31.57|29.37|31.09|28.89|31.59|29.39|31.05|28.85|0
1712762700000|2024-04-10 15:25:00|31.07|28.87|30.66|28.46|31.09|28.89|30.66|28.46|0
1712763000000|2024-04-10 15:30:00|30.62|28.42|30.97|28.77|31.26|29.06|30.62|28.42|0
1712763300000|2024-04-10 15:35:00|30.99|28.79|31.39|29.19|31.43|29.23|30.94|28.74|0
1712763600000|2024-04-10 15:40:00|31.37|29.17|31.68|29.48|31.77|29.57|31.35|29.15|0
1712763900000|2024-04-10 15:45:00|31.66|29.46|31.58|29.38|31.75|29.55|31.39|29.19|0
1712764200000|2024-04-10 15:50:00|31.56|29.36|31.5|29.3|31.66|29.46|31.42|29.22|0
1712764500000|2024-04-10 15:55:00|31.48|29.28|31.52|29.32|31.67|29.47|31.44|29.24|0
1712764800000|2024-04-10 16:00:00|31.5|29.3|31.29|29.09|31.69|29.49|31.23|29.03|0
1712765100000|2024-04-10 16:05:00|31.27|29.07|31.46|29.26|31.57|29.37|31.16|28.96|0
1712765400000|2024-04-10 16:10:00|31.42|29.22|31.76|29.56|31.78|29.58|31.4|29.2|0
1712765700000|2024-04-10 16:15:00|31.75|29.55|31.33|29.13|31.75|29.55|31.06|28.86|0
1712766000000|2024-04-10 16:20:00|31.35|29.15|31.22|29.02|31.43|29.23|31.22|29.02|0
1712766300000|2024-04-10 16:25:00|31.2|29|31.12|28.92|31.2|29|30.97|28.77|0
1712766600000|2024-04-10 16:30:00|31.1|28.9|31.1|28.9|31.24|29.04|31.07|28.87|0
1712766900000|2024-04-10 16:35:00|31.08|28.88|30.95|28.75|31.08|28.88|30.8|28.6|0
1712767200000|2024-04-10 16:40:00|30.97|28.77|31.12|28.92|31.12|28.92|30.89|28.69|0
1712767500000|2024-04-10 16:45:00|31.14|28.94|30.91|28.71|31.16|28.96|30.87|28.67|0
1712767800000|2024-04-10 16:50:00|30.93|28.73|30.66|28.46|31.02|28.82|30.66|28.46|0
1712768100000|2024-04-10 16:55:00|30.68|28.48|30.51|28.31|30.72|28.52|30.36|28.16|0
1712768400000|2024-04-10 17:00:00|30.48|28.28|31.52|29.32|31.71|29.51|30.31|28.11|0
1712768700000|2024-04-10 17:05:00|31.5|29.3|32.06|29.86|32.08|29.88|31.5|29.3|0
1712769000000|2024-04-10 17:10:00|32.04|29.84|31.3|29.1|32.57|30.37|31.24|29.04|0
1712769300000|2024-04-10 17:15:00|31.33|29.13|30.69|28.49|31.51|29.31|30.69|28.49|0
1712769600000|2024-04-10 17:20:00|30.71|28.51|29.65|27.45|30.78|28.58|29.59|27.39|0
1712769900000|2024-04-10 17:25:00|29.69|27.49|30.42|28.22|30.42|28.22|29.48|27.28|0
1712770200000|2024-04-10 17:30:00|30.38|28.18|30.89|28.69|31.25|29.05|30.16|27.96|0
1712770500000|2024-04-10 17:35:00|30.87|28.67|31.46|29.26|31.54|29.34|30.83|28.63|0
1712770800000|2024-04-10 17:40:00|31.42|29.22|32.2|30|32.98|30.78|31.21|29.01|0
1712771100000|2024-04-10 17:45:00|32.22|30.02|31.79|29.59|32.27|30.07|31.77|29.57|0
1712771400000|2024-04-10 17:50:00|31.83|29.63|31.71|29.51|32.16|29.96|31.65|29.45|0
1712771700000|2024-04-10 17:55:00|31.73|29.53|31.24|29.04|31.79|29.59|30.42|28.22|0
1712772000000|2024-04-10 18:00:00|31.26|29.06|30.83|28.63|31.63|29.43|30.7|28.5|0
1712772300000|2024-04-10 18:05:00|30.81|28.61|31.02|28.82|31.38|29.18|30.81|28.61|0
1712772600000|2024-04-10 18:10:00|31.04|28.84|30.83|28.63|31.3|29.1|30.76|28.56|0
1712772900000|2024-04-10 18:15:00|30.81|28.61|31.32|29.12|31.47|29.27|30.61|28.41|0
1712773200000|2024-04-10 18:20:00|31.21|29.01|31.74|29.54|31.8|29.6|30.9|28.7|0
1712773500000|2024-04-10 18:25:00|31.68|29.48|31.7|29.5|31.74|29.54|31.28|29.08|0
1712773800000|2024-04-10 18:30:00|31.66|29.46|31.6|29.4|31.81|29.61|31.47|29.27|0
1712774100000|2024-04-10 18:35:00|31.66|29.46|31.16|28.96|31.72|29.52|31.13|28.93|0
1712774400000|2024-04-10 18:40:00|31.22|29.02|31.12|28.92|31.35|29.15|30.99|28.79|0
1712774700000|2024-04-10 18:45:00|31.1|28.9|31.1|28.9|31.31|29.11|30.99|28.79|0
1712775000000|2024-04-10 18:50:00|31.12|28.92|31.43|29.23|31.58|29.38|30.93|28.73|0
1712775300000|2024-04-10 18:55:00|31.44|29.24|32.16|29.96|32.18|29.98|31.44|29.24|0
1712775600000|2024-04-10 19:00:00|32.18|29.98|32.2|30|32.23|30.03|31.67|29.47|0
1712775900000|2024-04-10 19:05:00|32.18|29.98|31.69|29.49|32.25|30.05|31.69|29.49|0
1712776200000|2024-04-10 19:10:00|31.67|29.47|30.54|28.34|31.71|29.51|30.54|28.34|0
1712776500000|2024-04-10 19:15:00|30.52|28.32|30.3|28.1|30.69|28.49|30.23|28.03|0
1712776800000|2024-04-10 19:20:00|30.28|28.08|29.98|27.78|30.37|28.17|29.95|27.75|0
1712777100000|2024-04-10 19:25:00|30.04|27.84|31.01|28.81|31.11|28.91|30.02|27.82|0
1712777400000|2024-04-10 19:30:00|30.91|28.71|31.42|29.22|31.61|29.41|30.91|28.71|0
1712777700000|2024-04-10 19:35:00|31.44|29.24|31.59|29.39|31.61|29.41|31.23|29.03|0
1712778000000|2024-04-10 19:40:00|31.57|29.37|30.8|28.6|31.57|29.37|30.74|28.54|0
1712778300000|2024-04-10 19:45:00|30.85|28.65|30.68|28.48|30.93|28.73|30.48|28.28|0
1712778600000|2024-04-10 19:50:00|30.7|28.5|30.66|28.46|30.98|28.78|30.66|28.46|0
1712778900000|2024-04-10 19:55:00|30.74|28.54|30.96|28.76|31.07|28.87|30.44|28.24|0
1712779200000|2024-04-10 20:00:00|31.11|28.91|31.55|29.35|31.64|29.44|31.11|28.91|0
1712779500000|2024-04-10 20:05:00|31.53|29.33|31.66|29.46|31.84|29.64|31.53|29.33|0
1712779800000|2024-04-10 20:10:00|31.64|29.44|31.66|29.46|31.66|29.46|31.55|29.35|0
1712780100000|2024-04-10 20:15:00|31.76|29.36|31.66|29.26|31.78|29.38|31.55|29.15|0
1712780400000|2024-04-10 20:20:00|31.68|29.28|31.68|29.28|31.74|29.34|31.64|29.24|0
1712780700000|2024-04-10 20:25:00|31.69|29.29|31.62|29.22|31.69|29.29|31.57|29.17|0
1712781000000|2024-04-10 20:30:00|31.61|29.21|31.7|29.3|31.72|29.32|31.58|29.18|0
1712781300000|2024-04-10 20:35:00|31.68|29.28|31.56|29.16|31.68|29.28|31.56|29.16|0
1712781600000|2024-04-10 20:40:00|31.57|29.17|31.58|29.18|31.63|29.23|31.53|29.13|0
1712781900000|2024-04-10 20:45:00|31.6|29.2|31.5|29.1|31.62|29.22|31.5|29.1|0
1712782200000|2024-04-10 20:50:00|31.52|29.12|31.44|29.04|31.55|29.15|31.41|29.01|0
1712782500000|2024-04-10 20:55:00|31.43|29.03|31.3|28.9|31.47|29.07|31.27|28.87|0
1712782800000|2024-04-10 21:00:00|31.32|28.92|31.31|28.91|31.33|28.93|31.28|28.88|0
1712783100000|2024-04-10 21:05:00|31.33|28.93|31.36|28.96|31.4|29|31.33|28.93|0
1712783400000|2024-04-10 21:10:00|31.34|28.94|31.36|28.96|31.38|28.98|31.31|28.91|0
1712783700000|2024-04-10 21:15:00|31.35|28.95|31.35|28.95|31.36|28.96|31.35|28.95|0
1712784000000|2024-04-10 21:20:00|31.36|28.96|31.35|28.95|31.37|28.97|31.35|28.95|0
1712784300000|2024-04-10 21:25:00|31.36|28.96|31.37|28.97|31.37|28.97|31.35|28.95|0
1712784600000|2024-04-10 21:30:00|31.35|28.95|31.38|28.98|31.38|28.98|31.35|28.95|0
1712784900000|2024-04-10 21:35:00|31.37|28.97|31.38|28.98|31.38|28.98|31.37|28.97|0
1712785200000|2024-04-10 21:40:00|31.37|28.97|31.37|28.97|31.38|28.98|31.37|28.97|0
1712785500000|2024-04-10 21:45:00|31.38|28.98|31.35|28.95|31.39|28.99|31.35|28.95|0
1712785800000|2024-04-10 21:50:00|31.36|28.96|31.34|28.94|31.36|28.96|31.33|28.93|0
1712786100000|2024-04-10 21:55:00|31.36|28.96|31.36|28.96|31.37|28.97|31.35|28.95|0
1712786400000|2024-04-10 22:00:00|31.48|29.08|31.75|29.35|31.77|29.37|31.48|29.08|0
1712786700000|2024-04-10 22:05:00|31.76|29.36|31.79|29.39|31.88|29.48|31.73|29.33|0
1712787000000|2024-04-10 22:10:00|31.77|29.37|31.75|29.35|31.81|29.41|31.71|29.31|0
1712787300000|2024-04-10 22:15:00|31.73|29.33|31.69|29.29|31.73|29.33|31.65|29.25|0
1712787600000|2024-04-10 22:20:00|31.68|29.28|31.55|29.15|31.68|29.28|31.55|29.15|0
1712787900000|2024-04-10 22:25:00|31.54|29.14|31.55|29.15|31.55|29.15|31.52|29.12|0
1712788200000|2024-04-10 22:30:00|31.52|29.12|31.61|29.21|31.71|29.31|31.52|29.12|0
1712788500000|2024-04-10 22:35:00|31.6|29.2|31.61|29.21|31.61|29.21|31.57|29.17|0
1712788800000|2024-04-10 22:40:00|31.59|29.19|31.56|29.16|31.61|29.21|31.54|29.14|0
1712789100000|2024-04-10 22:45:00|31.55|29.15|31.61|29.21|31.63|29.23|31.51|29.11|0
1712789400000|2024-04-10 22:50:00|31.59|29.19|31.66|29.26|31.68|29.28|31.57|29.17|0
1712789700000|2024-04-10 22:55:00|31.68|29.28|31.64|29.24|31.7|29.3|31.64|29.24|0
1712790000000|2024-04-10 23:00:00|31.66|29.26|31.83|29.43|31.87|29.47|31.64|29.24|0
1712790300000|2024-04-10 23:05:00|31.81|29.41|31.84|29.44|31.84|29.44|31.77|29.37|0
1712790600000|2024-04-10 23:10:00|31.85|29.45|31.93|29.53|32|29.6|31.83|29.43|0
1712790900000|2024-04-10 23:15:00|31.94|29.54|32.04|29.64|32.12|29.72|31.93|29.53|0
1712791200000|2024-04-10 23:20:00|32.02|29.62|32.05|29.65|32.06|29.66|31.94|29.54|0
1712791500000|2024-04-10 23:25:00|32.04|29.64|31.98|29.58|32.16|29.76|31.98|29.58|0
1712791800000|2024-04-10 23:30:00|31.99|29.59|31.94|29.54|32|29.6|31.94|29.54|0
1712792100000|2024-04-10 23:35:00|31.95|29.55|31.78|29.38|31.96|29.56|31.71|29.31|0
1712792400000|2024-04-10 23:40:00|31.77|29.37|31.73|29.33|31.78|29.38|31.73|29.33|0
1712792700000|2024-04-10 23:45:00|31.71|29.31|31.74|29.34|31.76|29.36|31.69|29.29|0
1712793000000|2024-04-10 23:50:00|31.76|29.36|31.84|29.44|31.9|29.5|31.74|29.34|0
1712793300000|2024-04-10 23:55:00|31.86|29.46|31.84|29.44|31.92|29.52|31.82|29.42|0
1712793600000|2024-04-11 00:00:00|31.82|29.42|31.59|29.19|31.86|29.46|31.51|29.11|0
1712793900000|2024-04-11 00:05:00|31.61|29.21|31.78|29.38|31.84|29.44|31.6|29.2|0
1712794200000|2024-04-11 00:10:00|31.76|29.36|31.69|29.29|31.76|29.36|31.6|29.2|0
1712794500000|2024-04-11 00:15:00|31.6|29.4|31.43|29.23|31.6|29.4|31.43|29.23|0
1712794800000|2024-04-11 00:20:00|31.44|29.24|31.29|29.09|31.49|29.29|31.29|29.09|0
1712795100000|2024-04-11 00:25:00|31.31|29.11|31.73|29.53|31.73|29.53|31.31|29.11|0
1712795400000|2024-04-11 00:30:00|31.75|29.55|31.65|29.45|31.77|29.57|31.65|29.45|0
1712795700000|2024-04-11 00:35:00|31.67|29.47|31.73|29.53|31.73|29.53|31.63|29.43|0
1712796000000|2024-04-11 00:40:00|31.71|29.51|31.81|29.61|31.86|29.66|31.69|29.49|0
1712796300000|2024-04-11 00:45:00|31.79|29.59|31.82|29.62|31.9|29.7|31.79|29.59|0
1712796600000|2024-04-11 00:50:00|31.84|29.64|31.8|29.6|31.88|29.68|31.8|29.6|0
1712796900000|2024-04-11 00:55:00|31.82|29.62|31.82|29.62|31.84|29.64|31.78|29.58|0
1712797200000|2024-04-11 01:00:00|31.83|29.63|31.67|29.47|31.83|29.63|31.67|29.47|0
1712797500000|2024-04-11 01:05:00|31.69|29.49|31.57|29.37|31.69|29.49|31.55|29.35|0
1712797800000|2024-04-11 01:10:00|31.59|29.39|31.55|29.35|31.63|29.43|31.55|29.35|0
1712798100000|2024-04-11 01:15:00|31.57|29.37|31.74|29.54|31.76|29.56|31.53|29.33|0
1712798400000|2024-04-11 01:20:00|31.76|29.56|31.89|29.69|31.91|29.71|31.74|29.54|0
1712798700000|2024-04-11 01:25:00|31.91|29.71|31.85|29.65|31.95|29.75|31.83|29.63|0
1712799000000|2024-04-11 01:30:00|31.83|29.63|31.72|29.52|31.83|29.63|31.7|29.5|0
1712799300000|2024-04-11 01:35:00|31.7|29.5|31.6|29.4|31.74|29.54|31.52|29.32|0
1712799600000|2024-04-11 01:40:00|31.58|29.38|31.55|29.35|31.64|29.44|31.54|29.34|0
1712799900000|2024-04-11 01:45:00|31.56|29.36|31.52|29.32|31.6|29.4|31.5|29.3|0
1712800200000|2024-04-11 01:50:00|31.5|29.3|31.42|29.22|31.5|29.3|31.35|29.15|0
1712800500000|2024-04-11 01:55:00|31.41|29.21|31.5|29.3|31.54|29.34|31.41|29.21|0
1712800800000|2024-04-11 02:00:00|31.52|29.32|31.5|29.3|31.52|29.32|31.46|29.26|0
1712801100000|2024-04-11 02:05:00|31.49|29.29|31.4|29.2|31.5|29.3|31.35|29.15|0
1712801400000|2024-04-11 02:10:00|31.42|29.22|31.4|29.2|31.42|29.22|31.36|29.16|0
1712801700000|2024-04-11 02:15:00|31.38|29.18|31.3|29.1|31.38|29.18|31.28|29.08|0
1712802000000|2024-04-11 02:20:00|31.29|29.09|31.32|29.12|31.34|29.14|31.28|29.08|0
1712802300000|2024-04-11 02:25:00|31.3|29.1|31.32|29.12|31.34|29.14|31.28|29.08|0
1712802600000|2024-04-11 02:30:00|31.3|29.1|31.32|29.12|31.38|29.18|31.3|29.1|0
1712802900000|2024-04-11 02:35:00|31.34|29.14|31.36|29.16|31.38|29.18|31.32|29.12|0
1712803200000|2024-04-11 02:40:00|31.35|29.15|31.32|29.12|31.36|29.16|31.28|29.08|0
1712803500000|2024-04-11 02:45:00|31.3|29.1|31.3|29.1|31.33|29.13|31.28|29.08|0
1712803800000|2024-04-11 02:50:00|31.28|29.08|31.42|29.22|31.43|29.23|31.28|29.08|0
1712804100000|2024-04-11 02:55:00|31.41|29.21|31.41|29.21|31.43|29.23|31.39|29.19|0
1712804400000|2024-04-11 03:00:00|31.4|29.2|31.43|29.23|31.46|29.26|31.39|29.19|0
1712804700000|2024-04-11 03:05:00|31.44|29.24|31.33|29.13|31.44|29.24|31.29|29.09|0
1712805000000|2024-04-11 03:10:00|31.34|29.14|31.29|29.09|31.34|29.14|31.27|29.07|0
1712805300000|2024-04-11 03:15:00|31.27|29.07|31.27|29.07|31.29|29.09|31.23|29.03|0
1712805600000|2024-04-11 03:20:00|31.25|29.05|31.34|29.14|31.34|29.14|31.25|29.05|0
1712805900000|2024-04-11 03:25:00|31.33|29.13|31.23|29.03|31.33|29.13|31.23|29.03|0
1712806200000|2024-04-11 03:30:00|31.22|29.02|31.15|28.95|31.23|29.03|31.09|28.89|0
1712806500000|2024-04-11 03:35:00|31.17|28.97|31.21|29.01|31.21|29.01|31.17|28.97|0
1712806800000|2024-04-11 03:40:00|31.19|28.99|31.15|28.95|31.23|29.03|31.13|28.93|0
1712807100000|2024-04-11 03:45:00|31.14|28.94|31.13|28.93|31.15|28.95|31.09|28.89|0
1712807400000|2024-04-11 03:50:00|31.15|28.95|31.19|28.99|31.2|29|31.13|28.93|0
1712807700000|2024-04-11 03:55:00|31.2|29|31.15|28.95|31.22|29.02|31.13|28.93|0
1712808000000|2024-04-11 04:00:00|31.16|28.96|31.13|28.93|31.16|28.96|31.09|28.89|0
1712808300000|2024-04-11 04:05:00|31.14|28.94|31.16|28.96|31.16|28.96|31.11|28.91|0
1712808600000|2024-04-11 04:10:00|31.18|28.98|31.18|28.98|31.2|29|31.17|28.97|0
1712808900000|2024-04-11 04:15:00|31.12|28.92|31.14|28.94|31.15|28.95|31.12|28.92|0
1712809200000|2024-04-11 04:20:00|31.12|28.92|31.08|28.88|31.13|28.93|31.06|28.86|0
1712809500000|2024-04-11 04:25:00|31.06|28.86|31.1|28.9|31.1|28.9|31.06|28.86|0
1712809800000|2024-04-11 04:30:00|31.08|28.88|31.06|28.86|31.16|28.96|31.04|28.84|0
1712810100000|2024-04-11 04:35:00|31.04|28.84|31.04|28.84|31.08|28.88|31.04|28.84|0
1712810400000|2024-04-11 04:40:00|31.02|28.82|31.06|28.86|31.06|28.86|31.02|28.82|0
1712810700000|2024-04-11 04:45:00|31.08|28.88|31.08|28.88|31.11|28.91|31.06|28.86|0
1712811000000|2024-04-11 04:50:00|31.06|28.86|31.04|28.84|31.08|28.88|31.02|28.82|0
1712811300000|2024-04-11 04:55:00|31.03|28.83|31.02|28.82|31.04|28.84|31|28.8|0
1712811600000|2024-04-11 05:00:00|31|28.8|31.01|28.81|31.03|28.83|30.96|28.76|0
1712811900000|2024-04-11 05:05:00|31|28.8|31.07|28.87|31.07|28.87|30.96|28.76|0
1712812200000|2024-04-11 05:10:00|31.05|28.85|31|28.8|31.05|28.85|30.98|28.78|0
1712812500000|2024-04-11 05:15:00|30.99|28.79|30.99|28.79|31.01|28.81|30.96|28.76|0
1712812800000|2024-04-11 05:20:00|30.97|28.77|30.99|28.79|30.99|28.79|30.96|28.76|0
1712813100000|2024-04-11 05:25:00|30.97|28.77|30.95|28.75|30.98|28.78|30.94|28.74|0
1712813400000|2024-04-11 05:30:00|30.97|28.77|31.05|28.85|31.05|28.85|30.95|28.75|0
1712813700000|2024-04-11 05:35:00|31.03|28.83|31.05|28.85|31.08|28.88|31.03|28.83|0
1712814000000|2024-04-11 05:40:00|31.06|28.86|31.04|28.84|31.08|28.88|31.04|28.84|0
1712814300000|2024-04-11 05:45:00|31.06|28.86|31.04|28.84|31.06|28.86|31.01|28.81|0
1712814600000|2024-04-11 05:50:00|31.03|28.83|30.97|28.77|31.04|28.84|30.95|28.75|0
1712814900000|2024-04-11 05:55:00|30.98|28.78|31.06|28.86|31.06|28.86|30.97|28.77|0
1712815200000|2024-04-11 06:00:00|31.05|28.85|31.11|28.91|31.18|28.98|31.04|28.84|0
1712815500000|2024-04-11 06:05:00|31.13|28.93|31.23|29.03|31.25|29.05|31.13|28.93|0
1712815800000|2024-04-11 06:10:00|31.25|29.05|31.17|28.97|31.25|29.05|31.13|28.93|0
1712816100000|2024-04-11 06:15:00|31.16|28.96|30.76|28.56|31.19|28.99|30.76|28.56|0
1712816400000|2024-04-11 06:20:00|30.78|28.58|30.68|28.48|30.79|28.59|30.61|28.41|0
1712816700000|2024-04-11 06:25:00|30.69|28.49|30.68|28.48|30.7|28.5|30.59|28.39|0
1712817000000|2024-04-11 06:30:00|30.7|28.5|30.7|28.5|30.73|28.53|30.64|28.44|0
1712817300000|2024-04-11 06:35:00|30.68|28.48|30.66|28.46|30.75|28.55|30.64|28.44|0
1712817600000|2024-04-11 06:40:00|30.68|28.48|30.85|28.65|30.9|28.7|30.68|28.48|0
1712817900000|2024-04-11 06:45:00|30.84|28.64|30.9|28.7|30.92|28.72|30.83|28.63|0
1712818200000|2024-04-11 06:50:00|30.92|28.72|31.01|28.81|31.05|28.85|30.92|28.72|0
1712818500000|2024-04-11 06:55:00|30.99|28.79|31.05|28.85|31.07|28.87|30.88|28.68|0
1712818800000|2024-04-11 07:00:00|31.06|28.86|30.84|28.64|31.09|28.89|30.73|28.53|0
1712819100000|2024-04-11 07:05:00|30.86|28.66|30.76|28.56|30.91|28.71|30.67|28.47|0
1712819400000|2024-04-11 07:10:00|30.74|28.54|30.78|28.58|30.84|28.64|30.67|28.47|0
1712819700000|2024-04-11 07:15:00|30.76|28.56|30.99|28.79|31.02|28.82|30.74|28.54|0
1712820000000|2024-04-11 07:20:00|30.97|28.77|30.96|28.76|30.99|28.79|30.72|28.52|0
1712820300000|2024-04-11 07:25:00|30.97|28.77|30.89|28.69|31|28.8|30.83|28.63|0
1712820600000|2024-04-11 07:30:00|30.85|28.65|30.83|28.63|30.91|28.71|30.7|28.5|0
1712820900000|2024-04-11 07:35:00|30.82|28.62|31.02|28.82|31.06|28.86|30.81|28.61|0
1712821200000|2024-04-11 07:40:00|31|28.8|31.05|28.85|31.09|28.89|30.96|28.76|0
1712821500000|2024-04-11 07:45:00|31.04|28.84|30.98|28.78|31.04|28.84|30.9|28.7|0
1712821800000|2024-04-11 07:50:00|31|28.8|30.98|28.78|31.04|28.84|30.92|28.72|0
1712822100000|2024-04-11 07:55:00|31|28.8|30.86|28.66|31.05|28.85|30.81|28.61|0
1712822400000|2024-04-11 08:00:00|30.84|28.64|30.81|28.61|30.96|28.76|30.71|28.51|0
1712822700000|2024-04-11 08:05:00|30.84|28.64|30.75|28.55|30.88|28.68|30.69|28.49|0
1712823000000|2024-04-11 08:10:00|30.77|28.57|30.9|28.7|30.93|28.73|30.77|28.57|0
1712823300000|2024-04-11 08:15:00|30.86|28.66|30.83|28.63|30.97|28.77|30.76|28.56|0
1712823600000|2024-04-11 08:20:00|30.84|28.64|30.97|28.77|30.99|28.79|30.76|28.56|0
1712823900000|2024-04-11 08:25:00|31.01|28.81|30.93|28.73|31.06|28.86|30.87|28.67|0
1712824200000|2024-04-11 08:30:00|30.95|28.75|30.95|28.75|31.06|28.86|30.87|28.67|0
1712824500000|2024-04-11 08:35:00|30.99|28.79|31.02|28.82|31.06|28.86|30.87|28.67|0
1712824800000|2024-04-11 08:40:00|31.04|28.84|30.91|28.71|31.06|28.86|30.8|28.6|0
1712825100000|2024-04-11 08:45:00|30.87|28.67|31.27|29.07|31.27|29.07|30.87|28.67|0
1712825400000|2024-04-11 08:50:00|31.25|29.05|31.4|29.2|31.49|29.29|31.23|29.03|0
1712825700000|2024-04-11 08:55:00|31.42|29.22|31.67|29.47|31.67|29.47|31.4|29.2|0
1712826000000|2024-04-11 09:00:00|31.72|29.52|31.59|29.39|31.8|29.6|31.55|29.35|0
1712826300000|2024-04-11 09:05:00|31.58|29.38|31.74|29.54|31.76|29.56|31.51|29.31|0
1712826600000|2024-04-11 09:10:00|31.73|29.53|31.49|29.29|31.74|29.54|31.43|29.23|0
1712826900000|2024-04-11 09:15:00|31.53|29.33|31.85|29.65|31.87|29.67|31.47|29.27|0
1712827200000|2024-04-11 09:20:00|31.87|29.67|31.68|29.48|31.97|29.77|31.13|28.93|0
1712827500000|2024-04-11 09:25:00|31.71|29.51|31.64|29.44|31.75|29.55|31.64|29.44|0
1712827800000|2024-04-11 09:30:00|31.6|29.4|31.48|29.28|31.65|29.45|31.42|29.22|0
1712828100000|2024-04-11 09:35:00|31.46|29.26|31.5|29.3|31.55|29.35|31.29|29.09|0
1712828400000|2024-04-11 09:40:00|31.46|29.26|31.54|29.34|31.59|29.39|31.44|29.24|0
1712828700000|2024-04-11 09:45:00|31.55|29.35|31.61|29.41|31.63|29.43|31.38|29.18|0
1712829000000|2024-04-11 09:50:00|31.63|29.43|31.69|29.49|31.76|29.56|31.61|29.41|0
1712829300000|2024-04-11 09:55:00|31.67|29.47|31.61|29.41|31.78|29.58|31.59|29.39|0
1712829600000|2024-04-11 10:00:00|31.59|29.39|31.72|29.52|31.76|29.56|31.51|29.31|0
1712829900000|2024-04-11 10:05:00|31.7|29.5|31.87|29.67|31.95|29.75|31.7|29.5|0
1712830200000|2024-04-11 10:10:00|31.88|29.68|31.86|29.66|31.89|29.69|31.72|29.52|0
1712830500000|2024-04-11 10:15:00|31.84|29.64|31.83|29.63|31.89|29.69|31.76|29.56|0
1712830800000|2024-04-11 10:20:00|31.82|29.62|31.8|29.6|31.94|29.74|31.63|29.43|0
1712831100000|2024-04-11 10:25:00|31.82|29.62|31.63|29.43|31.84|29.64|31.61|29.41|0
1712831400000|2024-04-11 10:30:00|31.65|29.45|31.63|29.43|31.69|29.49|31.54|29.34|0
1712831700000|2024-04-11 10:35:00|31.62|29.42|31.86|29.66|31.88|29.68|31.57|29.37|0
1712832000000|2024-04-11 10:40:00|31.84|29.64|31.61|29.41|31.86|29.66|31.55|29.35|0
1712832300000|2024-04-11 10:45:00|31.59|29.39|31.62|29.42|31.78|29.58|31.57|29.37|0
1712832600000|2024-04-11 10:50:00|31.6|29.4|31.58|29.38|31.76|29.56|31.58|29.38|0
1712832900000|2024-04-11 10:55:00|31.6|29.4|31.62|29.42|31.74|29.54|31.58|29.38|0
1712833200000|2024-04-11 11:00:00|31.66|29.46|31.72|29.52|31.77|29.57|31.49|29.29|0
1712833500000|2024-04-11 11:05:00|31.7|29.5|31.77|29.57|31.89|29.69|31.7|29.5|0
1712833800000|2024-04-11 11:10:00|31.73|29.53|31.86|29.66|31.89|29.69|31.68|29.48|0
1712834100000|2024-04-11 11:15:00|31.87|29.67|32.04|29.84|32.08|29.88|31.83|29.63|0
1712834400000|2024-04-11 11:20:00|32.03|29.83|32|29.8|32.43|30.23|31.96|29.76|0
1712834700000|2024-04-11 11:25:00|31.98|29.78|32.22|30.02|32.24|30.04|31.98|29.78|0
1712835000000|2024-04-11 11:30:00|32.23|30.03|32.29|30.09|32.37|30.17|32.14|29.94|0
1712835300000|2024-04-11 11:35:00|32.33|30.13|32.59|30.39|32.61|30.41|32.27|30.07|0
1712835600000|2024-04-11 11:40:00|32.61|30.41|32.68|30.48|32.8|30.6|32.55|30.35|0
1712835900000|2024-04-11 11:45:00|32.7|30.5|33.04|30.84|33.04|30.84|32.66|30.46|0
1712836200000|2024-04-11 11:50:00|33|30.8|33|30.8|33.36|31.16|32.9|30.7|0
1712836500000|2024-04-11 11:55:00|32.96|30.76|33.08|30.88|33.18|30.98|32.96|30.76|0
1712836800000|2024-04-11 12:00:00|33.09|30.89|33.02|30.82|33.2|31|32.92|30.72|0
1712837100000|2024-04-11 12:05:00|33.04|30.84|32.82|30.62|33.12|30.92|32.8|30.6|0
1712837400000|2024-04-11 12:10:00|32.86|30.66|32.96|30.76|33.05|30.85|32.86|30.66|0
1712837700000|2024-04-11 12:15:00|32.79|30.59|32.89|30.69|33.12|30.92|32.68|30.48|0
1712838000000|2024-04-11 12:20:00|32.87|30.67|33.09|30.89|33.21|31.01|32.77|30.57|0
1712838300000|2024-04-11 12:25:00|33.11|30.91|33.25|31.05|33.39|31.19|32.99|30.79|0
1712838600000|2024-04-11 12:30:00|33.22|31.02|31.09|28.89|33.22|31.02|30.99|28.79|0
1712838900000|2024-04-11 12:35:00|31.07|28.87|30.88|28.68|31.3|29.1|30.38|28.18|0
1712839200000|2024-04-11 12:40:00|30.84|28.64|31.5|29.3|31.5|29.3|30.79|28.59|0
1712839500000|2024-04-11 12:45:00|31.47|29.27|30.82|28.62|31.52|29.32|30.82|28.62|0
1712839800000|2024-04-11 12:50:00|30.86|28.66|30.73|28.53|31.03|28.83|30.67|28.47|0
1712840100000|2024-04-11 12:55:00|30.75|28.55|30.95|28.75|31.1|28.9|30.62|28.42|0
1712840400000|2024-04-11 13:00:00|30.89|28.69|30.86|28.66|31.08|28.88|30.67|28.47|0
1712840700000|2024-04-11 13:05:00|30.84|28.64|30.46|28.26|30.87|28.67|30.41|28.21|0
1712841000000|2024-04-11 13:10:00|30.43|28.23|30.41|28.21|30.48|28.28|30.13|27.93|0
1712841300000|2024-04-11 13:15:00|30.43|28.23|30.53|28.33|30.61|28.41|30.28|28.08|0
1712841600000|2024-04-11 13:20:00|30.52|28.32|30.5|28.3|30.57|28.37|30.41|28.21|0
1712841900000|2024-04-11 13:25:00|30.55|28.35|30.37|28.17|30.64|28.44|30.37|28.17|0
1712842200000|2024-04-11 13:30:00|30.38|28.18|30.66|28.46|31.04|28.84|30.31|28.11|0
1712842500000|2024-04-11 13:35:00|30.59|28.39|31|28.8|31.17|28.97|30.57|28.37|0
1712842800000|2024-04-11 13:40:00|30.98|28.78|31.15|28.95|31.32|29.12|30.66|28.46|0
1712843100000|2024-04-11 13:45:00|31.13|28.93|31.05|28.85|31.22|29.02|30.77|28.57|0
1712843400000|2024-04-11 13:50:00|31.03|28.83|30.88|28.68|31.2|29|30.73|28.53|0
1712843700000|2024-04-11 13:55:00|30.83|28.63|30.98|28.78|31.17|28.97|30.66|28.46|0
1712844000000|2024-04-11 14:00:00|30.9|28.7|31.25|29.05|31.4|29.2|30.7|28.5|0
1712844300000|2024-04-11 14:05:00|31.27|29.07|31.69|29.49|31.77|29.57|31.16|28.96|0
1712844600000|2024-04-11 14:10:00|31.59|29.39|31.78|29.58|32.12|29.92|31.16|28.96|0
1712844900000|2024-04-11 14:15:00|31.76|29.56|32.33|30.13|32.53|30.33|31.76|29.56|0
1712845200000|2024-04-11 14:20:00|32.39|30.19|31.9|29.7|32.39|30.19|31.82|29.62|0
1712845500000|2024-04-11 14:25:00|31.88|29.68|32.13|29.93|32.33|30.13|31.86|29.66|0
1712845800000|2024-04-11 14:30:00|32.15|29.95|31.93|29.73|32.21|30.01|31.57|29.37|0
1712846100000|2024-04-11 14:35:00|31.89|29.69|31.53|29.33|31.97|29.77|31.47|29.27|0
1712846400000|2024-04-11 14:40:00|31.51|29.31|31.47|29.27|31.6|29.4|31.37|29.17|0
1712846700000|2024-04-11 14:45:00|31.45|29.25|31.39|29.19|31.45|29.25|31.2|29|0
1712847000000|2024-04-11 14:50:00|31.35|29.15|31.39|29.19|31.52|29.32|31.24|29.04|0
1712847300000|2024-04-11 14:55:00|31.37|29.17|31.64|29.44|31.66|29.46|31.31|29.11|0
1712847600000|2024-04-11 15:00:00|31.62|29.42|31.23|29.03|31.66|29.46|31.1|28.9|0
1712847900000|2024-04-11 15:05:00|31.25|29.05|31.58|29.38|31.63|29.43|31.23|29.03|0
1712848200000|2024-04-11 15:10:00|31.56|29.36|31.36|29.16|31.56|29.36|31.19|28.99|0
1712848500000|2024-04-11 15:15:00|31.38|29.18|31.23|29.03|31.38|29.18|30.95|28.75|0
1712848800000|2024-04-11 15:20:00|31.21|29.01|31.17|28.97|31.23|29.03|30.85|28.65|0
1712849100000|2024-04-11 15:25:00|31.15|28.95|31.6|29.4|31.66|29.46|31.13|28.93|0
1712849400000|2024-04-11 15:30:00|31.62|29.42|31.47|29.27|31.72|29.52|31.32|29.12|0
1712849700000|2024-04-11 15:35:00|31.45|29.25|31.2|29|31.49|29.29|31.12|28.92|0
1712850000000|2024-04-11 15:40:00|31.18|28.98|31.37|29.17|31.37|29.17|30.88|28.68|0
1712850300000|2024-04-11 15:45:00|31.33|29.13|31.07|28.87|31.33|29.13|30.93|28.73|0
1712850600000|2024-04-11 15:50:00|31.05|28.85|30.91|28.71|31.07|28.87|30.88|28.68|0
1712850900000|2024-04-11 15:55:00|30.89|28.69|30.26|28.06|30.91|28.71|30.19|27.99|0
1712851200000|2024-04-11 16:00:00|30.22|28.02|30.51|28.31|31.56|29.36|30.19|27.99|0
1712851500000|2024-04-11 16:05:00|30.53|28.33|30.65|28.45|30.65|28.45|30.45|28.25|0
1712851800000|2024-04-11 16:10:00|30.64|28.44|30.5|28.3|30.69|28.49|30.5|28.3|0
1712852100000|2024-04-11 16:15:00|30.56|28.36|30.41|28.21|30.65|28.45|30.37|28.17|0
1712852400000|2024-04-11 16:20:00|30.39|28.19|30.24|28.04|30.58|28.38|30.22|28.02|0
1712852700000|2024-04-11 16:25:00|30.26|28.06|30.72|28.52|30.72|28.52|30.26|28.06|0
1712853000000|2024-04-11 16:30:00|30.69|28.49|30.5|28.3|30.8|28.6|30.48|28.28|0
1712853300000|2024-04-11 16:35:00|30.48|28.28|30.61|28.41|30.7|28.5|30.42|28.22|0
1712853600000|2024-04-11 16:40:00|30.59|28.39|30.52|28.32|30.63|28.43|30.37|28.17|0
1712853900000|2024-04-11 16:45:00|30.5|28.3|30.24|28.04|30.52|28.32|30.22|28.02|0
1712854200000|2024-04-11 16:50:00|30.14|27.94|30.31|28.11|30.33|28.13|30.14|27.94|0
1712854500000|2024-04-11 16:55:00|30.33|28.13|30.38|28.18|30.49|28.29|30.22|28.02|0
1712854800000|2024-04-11 17:00:00|30.36|28.16|29.72|27.52|30.65|28.45|29.63|27.43|0
1712855100000|2024-04-11 17:05:00|29.78|27.58|28.49|26.29|29.79|27.59|28.41|26.21|0
1712855400000|2024-04-11 17:10:00|28.48|26.28|28.18|25.98|28.48|26.28|28.13|25.93|0
1712855700000|2024-04-11 17:15:00|28.13|25.93|27.81|25.61|28.3|26.1|27.81|25.61|0
1712856000000|2024-04-11 17:20:00|27.85|25.65|27.8|25.6|28|25.8|27.57|25.37|0
1712856300000|2024-04-11 17:25:00|27.78|25.58|27.81|25.61|27.81|25.61|27.52|25.32|0
1712856600000|2024-04-11 17:30:00|27.73|25.53|29.4|27.2|29.42|27.22|27.62|25.42|0
1712856900000|2024-04-11 17:35:00|29.38|27.18|29.64|27.44|29.64|27.44|29.34|27.14|0
1712857200000|2024-04-11 17:40:00|29.65|27.45|29.32|27.12|29.81|27.61|29.24|27.04|0
1712857500000|2024-04-11 17:45:00|29.29|27.09|29.15|26.95|29.41|27.21|29.15|26.95|0
1712857800000|2024-04-11 17:50:00|29.13|26.93|29.09|26.89|29.29|27.09|29|26.8|0
1712858100000|2024-04-11 17:55:00|29.13|26.93|29.09|26.89|29.16|26.96|28.99|26.79|0
1712858400000|2024-04-11 18:00:00|29.07|26.87|28.84|26.64|29.13|26.93|28.7|26.5|0
1712858700000|2024-04-11 18:05:00|28.83|26.63|28.19|25.99|29.03|26.83|27.64|25.44|0
1712859000000|2024-04-11 18:10:00|28.17|25.97|28.41|26.21|28.45|26.25|28.17|25.97|0
1712859300000|2024-04-11 18:15:00|28.38|26.18|28.41|26.21|28.45|26.25|28.22|26.02|0
1712859600000|2024-04-11 18:20:00|28.43|26.23|28.27|26.07|28.44|26.24|28.27|26.07|0
1712859900000|2024-04-11 18:25:00|28.29|26.09|28.18|25.98|28.29|26.09|28.03|25.83|0
1712860200000|2024-04-11 18:30:00|28.15|25.95|27.98|25.78|28.24|26.04|27.98|25.78|0
1712860500000|2024-04-11 18:35:00|28|25.8|27.93|25.73|28.06|25.86|27.89|25.69|0
1712860800000|2024-04-11 18:40:00|27.91|25.71|28.01|25.81|28.08|25.88|27.89|25.69|0
1712861100000|2024-04-11 18:45:00|27.99|25.79|28.25|26.05|28.32|26.12|27.96|25.76|0
1712861400000|2024-04-11 18:50:00|28.23|26.03|28.4|26.2|28.51|26.31|28.2|26|0
1712861700000|2024-04-11 18:55:00|28.38|26.18|28.42|26.22|28.44|26.24|28.25|26.05|0
1712862000000|2024-04-11 19:00:00|28.44|26.24|28.37|26.17|28.44|26.24|28.23|26.03|0
1712862300000|2024-04-11 19:05:00|28.35|26.15|28.21|26.01|28.37|26.17|28.07|25.87|0
1712862600000|2024-04-11 19:10:00|28.19|25.99|28.43|26.23|28.43|26.23|28.12|25.92|0
1712862900000|2024-04-11 19:15:00|28.41|26.21|28.5|26.3|28.55|26.35|28.29|26.09|0
1712863200000|2024-04-11 19:20:00|28.48|26.28|28.31|26.11|28.53|26.33|28.22|26.02|0
1712863500000|2024-04-11 19:25:00|28.33|26.13|28.29|26.09|28.41|26.21|28.21|26.01|0
1712863800000|2024-04-11 19:30:00|28.32|26.12|28.25|26.05|28.43|26.23|28.24|26.04|0
1712864100000|2024-04-11 19:35:00|28.29|26.09|28.27|26.07|28.35|26.15|28.25|26.05|0
1712864400000|2024-04-11 19:40:00|28.24|26.04|28.1|25.9|28.3|26.1|28.08|25.88|0
1712864700000|2024-04-11 19:45:00|28.15|25.95|28.3|26.1|28.32|26.12|28|25.8|0
1712865000000|2024-04-11 19:50:00|28.35|26.15|28.49|26.29|28.63|26.43|28.35|26.15|0
1712865300000|2024-04-11 19:55:00|28.41|26.21|28.91|26.71|28.93|26.73|28.41|26.21|0
1712865600000|2024-04-11 20:00:00|28.93|26.73|28.74|26.54|28.98|26.78|28.19|25.99|0
1712865900000|2024-04-11 20:05:00|28.76|26.56|27.65|25.45|28.76|26.56|27.63|25.43|0
1712866200000|2024-04-11 20:10:00|27.67|25.47|27.7|25.5|27.73|25.53|27.65|25.45|0
1712866500000|2024-04-11 20:15:00|27.82|25.42|27.82|25.42|27.9|25.5|27.82|25.42|0
1712866800000|2024-04-11 20:20:00|27.83|25.43|27.75|25.35|27.85|25.45|27.71|25.31|0
1712867100000|2024-04-11 20:25:00|27.76|25.36|27.75|25.35|27.76|25.36|27.73|25.33|0
1712867400000|2024-04-11 20:30:00|27.73|25.33|27.78|25.38|27.78|25.38|27.73|25.33|0
1712867700000|2024-04-11 20:35:00|27.76|25.36|27.76|25.36|27.77|25.37|27.73|25.33|0
1712868000000|2024-04-11 20:40:00|27.78|25.38|27.81|25.41|27.84|25.44|27.78|25.38|0
1712868300000|2024-04-11 20:45:00|27.83|25.43|27.81|25.41|27.84|25.44|27.81|25.41|0
1712868600000|2024-04-11 20:50:00|27.82|25.42|27.86|25.46|27.86|25.46|27.79|25.39|0
1712868900000|2024-04-11 20:55:00|27.88|25.48|27.82|25.42|27.89|25.49|27.79|25.39|0
1712869200000|2024-04-11 21:00:00|27.83|25.43|27.79|25.39|27.83|25.43|27.78|25.38|0
1712869500000|2024-04-11 21:05:00|27.8|25.4|27.82|25.42|27.82|25.42|27.8|25.4|0
1712869800000|2024-04-11 21:10:00|27.83|25.43|27.86|25.46|27.86|25.46|27.83|25.43|0
1712870100000|2024-04-11 21:15:00|27.85|25.45|27.86|25.46|27.86|25.46|27.85|25.45|0
1712870400000|2024-04-11 21:20:00|27.85|25.45|27.86|25.46|27.86|25.46|27.85|25.45|0
1712870700000|2024-04-11 21:25:00|27.84|25.44|27.85|25.45|27.86|25.46|27.84|25.44|0
1712871000000|2024-04-11 21:30:00|27.86|25.46|27.86|25.46|27.86|25.46|27.86|25.46|0
1712871300000|2024-04-11 21:35:00|27.84|25.44|27.83|25.43|27.84|25.44|27.83|25.43|0
1712871600000|2024-04-11 21:40:00|27.84|25.44|27.83|25.43|27.85|25.45|27.83|25.43|0
1712871900000|2024-04-11 21:45:00|27.84|25.44|27.83|25.43|27.85|25.45|27.83|25.43|0
1712872200000|2024-04-11 21:50:00|27.84|25.44|27.84|25.44|27.85|25.45|27.83|25.43|0
1712872500000|2024-04-11 21:55:00|27.85|25.45|27.85|25.45|27.85|25.45|27.84|25.44|0
1712872800000|2024-04-11 22:00:00|27.8|25.4|27.81|25.41|27.88|25.48|27.8|25.4|0
1712873100000|2024-04-11 22:05:00|27.8|25.4|27.71|25.31|27.8|25.4|27.69|25.29|0
1712873400000|2024-04-11 22:10:00|27.69|25.29|27.7|25.3|27.7|25.3|27.62|25.22|0
1712873700000|2024-04-11 22:15:00|27.69|25.29|27.6|25.2|27.7|25.3|27.6|25.2|0
1712874000000|2024-04-11 22:20:00|27.58|25.18|27.6|25.2|27.62|25.22|27.52|25.12|0
1712874300000|2024-04-11 22:25:00|27.62|25.22|27.62|25.22|27.65|25.25|27.6|25.2|0
1712874600000|2024-04-11 22:30:00|27.63|25.23|27.67|25.27|27.68|25.28|27.63|25.23|0
1712874900000|2024-04-11 22:35:00|27.68|25.28|27.65|25.25|27.7|25.3|27.65|25.25|0
1712875200000|2024-04-11 22:40:00|27.66|25.26|27.65|25.25|27.73|25.33|27.65|25.25|0
1712875500000|2024-04-11 22:45:00|27.63|25.23|27.66|25.26|27.68|25.28|27.63|25.23|0
1712875800000|2024-04-11 22:50:00|27.65|25.25|27.64|25.24|27.66|25.26|27.63|25.23|0
1712876100000|2024-04-11 22:55:00|27.65|25.25|27.63|25.23|27.66|25.26|27.63|25.23|0
1712876400000|2024-04-11 23:00:00|27.61|25.21|27.64|25.24|27.64|25.24|27.57|25.17|0
1712876700000|2024-04-11 23:05:00|27.66|25.26|27.62|25.22|27.66|25.26|27.62|25.22|0
1712877000000|2024-04-11 23:10:00|27.61|25.21|27.64|25.24|27.64|25.24|27.59|25.19|0
1712877300000|2024-04-11 23:15:00|27.63|25.23|27.62|25.22|27.64|25.24|27.6|25.2|0
1712877600000|2024-04-11 23:20:00|27.6|25.2|27.64|25.24|27.64|25.24|27.6|25.2|0
1712877900000|2024-04-11 23:25:00|27.62|25.22|27.67|25.27|27.67|25.27|27.6|25.2|0
1712878200000|2024-04-11 23:30:00|27.65|25.25|27.69|25.29|27.7|25.3|27.65|25.25|0
1712878500000|2024-04-11 23:35:00|27.67|25.27|27.68|25.28|27.68|25.28|27.65|25.25|0
1712878800000|2024-04-11 23:40:00|27.67|25.27|27.68|25.28|27.7|25.3|27.67|25.27|0
1712879100000|2024-04-11 23:45:00|27.67|25.27|27.87|25.47|27.97|25.57|27.67|25.27|0
1712879400000|2024-04-11 23:50:00|27.85|25.45|27.82|25.42|27.89|25.49|27.78|25.38|0
1712879700000|2024-04-11 23:55:00|27.8|25.4|27.7|25.3|27.8|25.4|27.7|25.3|0
1712880000000|2024-04-12 00:00:00|27.71|25.31|27.8|25.4|27.85|25.45|27.71|25.31|0
1712880300000|2024-04-12 00:05:00|27.78|25.38|27.83|25.43|27.85|25.45|27.78|25.38|0
1712880600000|2024-04-12 00:10:00|27.85|25.45|27.86|25.46|27.93|25.53|27.83|25.43|0
1712880900000|2024-04-12 00:15:00|27.78|25.58|27.78|25.58|27.85|25.65|27.76|25.56|0
1712881200000|2024-04-12 00:20:00|27.76|25.56|27.76|25.56|27.79|25.59|27.74|25.54|0
1712881500000|2024-04-12 00:25:00|27.78|25.58|27.77|25.57|27.78|25.58|27.66|25.46|0
1712881800000|2024-04-12 00:30:00|27.75|25.55|27.61|25.41|27.75|25.55|27.6|25.4|0
1712882100000|2024-04-12 00:35:00|27.6|25.4|27.59|25.39|27.61|25.41|27.56|25.36|0
1712882400000|2024-04-12 00:40:00|27.58|25.38|27.56|25.36|27.61|25.41|27.56|25.36|0
1712882700000|2024-04-12 00:45:00|27.58|25.38|27.55|25.35|27.58|25.38|27.54|25.34|0
1712883000000|2024-04-12 00:50:00|27.56|25.36|27.59|25.39|27.59|25.39|27.54|25.34|0
1712883300000|2024-04-12 00:55:00|27.61|25.41|27.57|25.37|27.64|25.44|27.57|25.37|0
1712883600000|2024-04-12 01:00:00|27.59|25.39|27.67|25.47|27.67|25.47|27.59|25.39|0
1712883900000|2024-04-12 01:05:00|27.66|25.46|27.71|25.51|27.72|25.52|27.64|25.44|0
1712884200000|2024-04-12 01:10:00|27.69|25.49|27.71|25.51|27.76|25.56|27.69|25.49|0
1712884500000|2024-04-12 01:15:00|27.72|25.52|27.64|25.44|27.72|25.52|27.59|25.39|0
1712884800000|2024-04-12 01:20:00|27.62|25.42|27.6|25.4|27.64|25.44|27.58|25.38|0
1712885100000|2024-04-12 01:25:00|27.58|25.38|27.6|25.4|27.6|25.4|27.57|25.37|0
1712885400000|2024-04-12 01:30:00|27.58|25.38|27.5|25.3|27.6|25.4|27.48|25.28|0
1712885700000|2024-04-12 01:35:00|27.51|25.31|27.6|25.4|27.6|25.4|27.51|25.31|0
1712886000000|2024-04-12 01:40:00|27.58|25.38|27.66|25.46|27.68|25.48|27.56|25.36|0
1712886300000|2024-04-12 01:45:00|27.67|25.47|27.49|25.29|27.68|25.48|27.49|25.29|0
1712886600000|2024-04-12 01:50:00|27.48|25.28|27.53|25.33|27.53|25.33|27.48|25.28|0
1712886900000|2024-04-12 01:55:00|27.52|25.32|27.49|25.29|27.52|25.32|27.47|25.27|0
1712887200000|2024-04-12 02:00:00|27.51|25.31|27.54|25.34|27.54|25.34|27.49|25.29|0
1712887500000|2024-04-12 02:05:00|27.56|25.36|27.54|25.34|27.56|25.36|27.52|25.32|0
1712887800000|2024-04-12 02:10:00|27.52|25.32|27.52|25.32|27.56|25.36|27.49|25.29|0
1712888100000|2024-04-12 02:15:00|27.54|25.34|27.57|25.37|27.59|25.39|27.52|25.32|0
1712888400000|2024-04-12 02:20:00|27.59|25.39|27.55|25.35|27.59|25.39|27.55|25.35|0
1712888700000|2024-04-12 02:25:00|27.56|25.36|27.59|25.39|27.59|25.39|27.52|25.32|0
1712889000000|2024-04-12 02:30:00|27.57|25.37|27.57|25.37|27.6|25.4|27.57|25.37|0
1712889300000|2024-04-12 02:35:00|27.58|25.38|27.55|25.35|27.58|25.38|27.53|25.33|0
1712889600000|2024-04-12 02:40:00|27.56|25.36|27.55|25.35|27.57|25.37|27.55|25.35|0
1712889900000|2024-04-12 02:45:00|27.57|25.37|27.62|25.42|27.63|25.43|27.56|25.36|0
1712890200000|2024-04-12 02:50:00|27.61|25.41|27.58|25.38|27.61|25.41|27.56|25.36|0
1712890500000|2024-04-12 02:55:00|27.6|25.4|27.58|25.38|27.6|25.4|27.56|25.36|0
1712890800000|2024-04-12 03:00:00|27.6|25.4|27.56|25.36|27.6|25.4|27.54|25.34|0
1712891100000|2024-04-12 03:05:00|27.58|25.38|27.58|25.38|27.59|25.39|27.56|25.36|0
1712891400000|2024-04-12 03:10:00|27.56|25.36|27.54|25.34|27.56|25.36|27.49|25.29|0
1712891700000|2024-04-12 03:15:00|27.52|25.32|27.47|25.27|27.52|25.32|27.47|25.27|0
1712892000000|2024-04-12 03:20:00|27.45|25.25|27.44|25.24|27.49|25.29|27.42|25.22|0
1712892300000|2024-04-12 03:25:00|27.42|25.22|27.45|25.25|27.45|25.25|27.42|25.22|0
1712892600000|2024-04-12 03:30:00|27.44|25.24|27.55|25.35|27.55|25.35|27.44|25.24|0
1712892900000|2024-04-12 03:35:00|27.54|25.34|27.59|25.39|27.59|25.39|27.54|25.34|0
1712893200000|2024-04-12 03:40:00|27.57|25.37|27.59|25.39|27.59|25.39|27.57|25.37|0
1712893500000|2024-04-12 03:45:00|27.58|25.38|27.63|25.43|27.65|25.45|27.58|25.38|0
1712893800000|2024-04-12 03:50:00|27.65|25.45|27.62|25.42|27.65|25.45|27.6|25.4|0
1712894100000|2024-04-12 03:55:00|27.63|25.43|27.65|25.45|27.65|25.45|27.62|25.42|0
1712894400000|2024-04-12 04:00:00|27.67|25.47|27.65|25.45|27.67|25.47|27.61|25.41|0
1712894700000|2024-04-12 04:05:00|27.64|25.44|27.77|25.57|27.79|25.59|27.63|25.43|0
1712895000000|2024-04-12 04:10:00|27.75|25.55|27.72|25.52|27.77|25.57|27.72|25.52|0
1712895300000|2024-04-12 04:15:00|27.73|25.53|27.72|25.52|27.73|25.53|27.72|25.52|0
1712895600000|2024-04-12 04:20:00|27.73|25.53|27.73|25.53|27.75|25.55|27.72|25.52|0
1712895900000|2024-04-12 04:25:00|27.75|25.55|27.7|25.5|27.75|25.55|27.68|25.48|0
1712896200000|2024-04-12 04:30:00|27.68|25.48|27.7|25.5|27.7|25.5|27.67|25.47|0
1712896500000|2024-04-12 04:35:00|27.68|25.48|27.75|25.55|27.75|25.55|27.68|25.48|0
1712896800000|2024-04-12 04:40:00|27.73|25.53|27.78|25.58|27.78|25.58|27.73|25.53|0
1712897100000|2024-04-12 04:45:00|27.8|25.6|27.74|25.54|27.8|25.6|27.74|25.54|0
1712897400000|2024-04-12 04:50:00|27.73|25.53|27.71|25.51|27.74|25.54|27.71|25.51|0
1712897700000|2024-04-12 04:55:00|27.69|25.49|27.77|25.57|27.77|25.57|27.69|25.49|0
1712898000000|2024-04-12 05:00:00|27.76|25.56|27.76|25.56|27.83|25.63|27.76|25.56|0
1712898300000|2024-04-12 05:05:00|27.77|25.57|27.74|25.54|27.79|25.59|27.74|25.54|0
1712898600000|2024-04-12 05:10:00|27.76|25.56|27.74|25.54|27.77|25.57|27.74|25.54|0
1712898900000|2024-04-12 05:15:00|27.72|25.52|27.68|25.48|27.75|25.55|27.68|25.48|0
1712899200000|2024-04-12 05:20:00|27.67|25.47|27.72|25.52|27.72|25.52|27.67|25.47|0
1712899500000|2024-04-12 05:25:00|27.73|25.53|27.75|25.55|27.77|25.57|27.72|25.52|0
1712899800000|2024-04-12 05:30:00|27.73|25.53|27.77|25.57|27.78|25.58|27.73|25.53|0
1712900100000|2024-04-12 05:35:00|27.75|25.55|27.83|25.63|27.83|25.63|27.75|25.55|0
1712900400000|2024-04-12 05:40:00|27.82|25.62|27.73|25.53|27.82|25.62|27.73|25.53|0
1712900700000|2024-04-12 05:45:00|27.75|25.55|27.8|25.6|27.81|25.61|27.75|25.55|0
1712901000000|2024-04-12 05:50:00|27.78|25.58|27.78|25.58|27.8|25.6|27.71|25.51|0
1712901300000|2024-04-12 05:55:00|27.77|25.57|27.83|25.63|27.83|25.63|27.73|25.53|0
1712901600000|2024-04-12 06:00:00|27.81|25.61|27.79|25.59|27.93|25.73|27.79|25.59|0
1712901900000|2024-04-12 06:05:00|27.81|25.61|27.79|25.59|27.81|25.61|27.67|25.47|0
1712902200000|2024-04-12 06:10:00|27.76|25.56|27.84|25.64|27.86|25.66|27.72|25.52|0
1712902500000|2024-04-12 06:15:00|27.83|25.63|27.65|25.45|27.84|25.64|27.65|25.45|0
1712902800000|2024-04-12 06:20:00|27.64|25.44|27.81|25.61|27.81|25.61|27.62|25.42|0
1712903100000|2024-04-12 06:25:00|27.79|25.59|27.67|25.47|27.81|25.61|27.67|25.47|0
1712903400000|2024-04-12 06:30:00|27.65|25.45|27.7|25.5|27.77|25.57|27.62|25.42|0
1712903700000|2024-04-12 06:35:00|27.68|25.48|27.7|25.5|27.72|25.52|27.63|25.43|0
1712904000000|2024-04-12 06:40:00|27.72|25.52|27.63|25.43|27.72|25.52|27.55|25.35|0
1712904300000|2024-04-12 06:45:00|27.61|25.41|27.58|25.38|27.61|25.41|27.48|25.28|0
1712904600000|2024-04-12 06:50:00|27.56|25.36|27.59|25.39|27.63|25.43|27.54|25.34|0
1712904900000|2024-04-12 06:55:00|27.61|25.41|27.59|25.39|27.64|25.44|27.57|25.37|0
1712905200000|2024-04-12 07:00:00|27.63|25.43|27.46|25.26|27.66|25.46|27.46|25.26|0
1712905500000|2024-04-12 07:05:00|27.45|25.25|27.3|25.1|27.59|25.39|27.08|24.88|0
1712905800000|2024-04-12 07:10:00|27.32|25.12|27.37|25.17|27.47|25.27|27.25|25.05|0
1712906100000|2024-04-12 07:15:00|27.39|25.19|27.4|25.2|27.47|25.27|27.35|25.15|0
1712906400000|2024-04-12 07:20:00|27.39|25.19|27.59|25.39|27.59|25.39|27.35|25.15|0
1712906700000|2024-04-12 07:25:00|27.6|25.4|27.52|25.32|27.64|25.44|27.52|25.32|0
1712907000000|2024-04-12 07:30:00|27.53|25.33|27.53|25.33|27.57|25.37|27.42|25.22|0
1712907300000|2024-04-12 07:35:00|27.5|25.3|27.47|25.27|27.53|25.33|27.43|25.23|0
1712907600000|2024-04-12 07:40:00|27.45|25.25|27.52|25.32|27.6|25.4|27.45|25.25|0
1712907900000|2024-04-12 07:45:00|27.51|25.31|27.46|25.26|27.63|25.43|27.45|25.25|0
1712908200000|2024-04-12 07:50:00|27.45|25.25|27.46|25.26|27.51|25.31|27.43|25.23|0
1712908500000|2024-04-12 07:55:00|27.45|25.25|27.49|25.29|27.51|25.31|27.43|25.23|0
1712908800000|2024-04-12 08:00:00|27.43|25.23|27.44|25.24|27.53|25.33|27.36|25.16|0
1712909100000|2024-04-12 08:05:00|27.46|25.26|27.46|25.26|27.59|25.39|27.44|25.24|0
1712909400000|2024-04-12 08:10:00|27.48|25.28|27.57|25.37|27.61|25.41|27.44|25.24|0
1712909700000|2024-04-12 08:15:00|27.58|25.38|27.39|25.19|27.58|25.38|27.34|25.14|0
1712910000000|2024-04-12 08:20:00|27.41|25.21|27.37|25.17|27.49|25.29|27.35|25.15|0
1712910300000|2024-04-12 08:25:00|27.39|25.19|27.39|25.19|27.42|25.22|27.32|25.12|0
1712910600000|2024-04-12 08:30:00|27.37|25.17|27.49|25.29|27.52|25.32|27.37|25.17|0
1712910900000|2024-04-12 08:35:00|27.47|25.27|27.5|25.3|27.59|25.39|27.45|25.25|0
1712911200000|2024-04-12 08:40:00|27.49|25.29|27.76|25.56|27.76|25.56|27.47|25.27|0
1712911500000|2024-04-12 08:45:00|27.75|25.55|27.64|25.44|27.75|25.55|27.62|25.42|0
1712911800000|2024-04-12 08:50:00|27.65|25.45|27.67|25.47|27.74|25.54|27.57|25.37|0
1712912100000|2024-04-12 08:55:00|27.69|25.49|27.84|25.64|27.86|25.66|27.6|25.4|0
1712912400000|2024-04-12 09:00:00|27.82|25.62|27.8|25.6|27.89|25.69|27.79|25.59|0
1712912700000|2024-04-12 09:05:00|27.82|25.62|27.99|25.79|27.99|25.79|27.79|25.59|0
1712913000000|2024-04-12 09:10:00|27.97|25.77|27.89|25.69|27.99|25.79|27.84|25.64|0
1712913300000|2024-04-12 09:15:00|27.9|25.7|28.01|25.81|28.05|25.85|27.87|25.67|0
1712913600000|2024-04-12 09:20:00|27.99|25.79|27.97|25.77|28.02|25.82|27.94|25.74|0
1712913900000|2024-04-12 09:25:00|27.99|25.79|28.09|25.89|28.14|25.94|27.99|25.79|0
1712914200000|2024-04-12 09:30:00|28.11|25.91|28.02|25.82|28.14|25.94|27.99|25.79|0
1712914500000|2024-04-12 09:35:00|28|25.8|27.93|25.73|28.07|25.87|27.92|25.72|0
1712914800000|2024-04-12 09:40:00|27.97|25.77|28.05|25.85|28.09|25.89|27.95|25.75|0
1712915100000|2024-04-12 09:45:00|28.1|25.9|28.19|25.99|28.24|26.04|28.09|25.89|0
1712915400000|2024-04-12 09:50:00|28.14|25.94|28.01|25.81|28.15|25.95|27.95|25.75|0
1712915700000|2024-04-12 09:55:00|28.03|25.83|28.07|25.87|28.14|25.94|27.98|25.78|0
1712916000000|2024-04-12 10:00:00|28.17|25.97|28.22|26.02|28.41|26.21|27.49|25.29|0
1712916300000|2024-04-12 10:05:00|28.21|26.01|28.18|25.98|28.31|26.11|28.14|25.94|0
1712916600000|2024-04-12 10:10:00|28.17|25.97|28.19|25.99|28.22|26.02|28.13|25.93|0
1712916900000|2024-04-12 10:15:00|28.2|26|28.05|25.85|28.2|26|28.01|25.81|0
1712917200000|2024-04-12 10:20:00|28.03|25.83|28.11|25.91|28.13|25.93|27.99|25.79|0
1712917500000|2024-04-12 10:25:00|28.1|25.9|28.08|25.88|28.15|25.95|28.03|25.83|0
1712917800000|2024-04-12 10:30:00|28.1|25.9|28.11|25.91|28.15|25.95|28.06|25.86|0
1712918100000|2024-04-12 10:35:00|28.13|25.93|28.2|26|28.22|26.02|28.06|25.86|0
1712918400000|2024-04-12 10:40:00|28.18|25.98|28.21|26.01|28.23|26.03|28.16|25.96|0
1712918700000|2024-04-12 10:45:00|28.23|26.03|28.74|26.54|28.85|26.65|28.2|26|0
1712919000000|2024-04-12 10:50:00|28.72|26.52|29.36|27.16|29.53|27.33|28.56|26.36|0
1712919300000|2024-04-12 10:55:00|29.34|27.14|29.32|27.12|29.61|27.41|29.17|26.97|0
1712919600000|2024-04-12 11:00:00|29.35|27.15|29.12|26.92|29.35|27.15|29.07|26.87|0
1712919900000|2024-04-12 11:05:00|29.14|26.94|29.46|27.26|29.48|27.28|29.12|26.92|0
1712920200000|2024-04-12 11:10:00|29.44|27.24|29.3|27.1|29.46|27.26|29.17|26.97|0
1712920500000|2024-04-12 11:15:00|29.31|27.11|29.31|27.11|29.39|27.19|29.21|27.01|0
1712920800000|2024-04-12 11:20:00|29.33|27.13|29.13|26.93|29.35|27.15|29.13|26.93|0
1712921100000|2024-04-12 11:25:00|29.15|26.95|28.97|26.77|29.22|27.02|28.97|26.77|0
1712921400000|2024-04-12 11:30:00|28.92|26.72|27.88|25.68|29.24|27.04|27.88|25.68|0
1712921700000|2024-04-12 11:35:00|27.9|25.7|27.78|25.58|27.9|25.7|27.74|25.54|0
1712922000000|2024-04-12 11:40:00|27.79|25.59|27.71|25.51|27.9|25.7|27.69|25.49|0
1712922300000|2024-04-12 11:45:00|27.69|25.49|27.45|25.25|27.78|25.58|27.43|25.23|0
1712922600000|2024-04-12 11:50:00|27.43|25.23|27.7|25.5|27.76|25.56|27.4|25.2|0
1712922900000|2024-04-12 11:55:00|27.67|25.47|27.62|25.42|27.74|25.54|27.62|25.42|0
1712923200000|2024-04-12 12:00:00|27.65|25.45|27.44|25.24|27.7|25.5|27.34|25.14|0
1712923500000|2024-04-12 12:05:00|27.46|25.26|27.72|25.52|27.74|25.54|27.43|25.23|0
1712923800000|2024-04-12 12:10:00|27.74|25.54|27.73|25.53|27.82|25.62|27.61|25.41|0
1712924100000|2024-04-12 12:15:00|27.75|25.55|27.68|25.48|27.77|25.57|27.61|25.41|0
1712924400000|2024-04-12 12:20:00|27.72|25.52|27.99|25.79|28.01|25.81|27.68|25.48|0
1712924700000|2024-04-12 12:25:00|27.97|25.77|27.86|25.66|28.01|25.81|27.81|25.61|0
1712925000000|2024-04-12 12:30:00|27.87|25.67|27.94|25.74|28.15|25.95|27.85|25.65|0
1712925300000|2024-04-12 12:35:00|27.9|25.7|28.36|26.16|28.43|26.23|27.89|25.69|0
1712925600000|2024-04-12 12:40:00|28.39|26.19|29.92|27.72|29.92|27.72|28.24|26.04|0
1712925900000|2024-04-12 12:45:00|29.93|27.73|29.73|27.53|29.93|27.73|29.68|27.48|0
1712926200000|2024-04-12 12:50:00|29.77|27.57|29.79|27.59|29.93|27.73|29.7|27.5|0
1712926500000|2024-04-12 12:55:00|29.77|27.57|31.09|28.89|31.75|29.55|29.29|27.09|0
1712926800000|2024-04-12 13:00:00|31.13|28.93|31.9|29.26|32.33|29.69|31.13|28.78|0
1712927100000|2024-04-12 13:05:00|31.92|29.28|31.84|29.2|32.08|29.44|31.69|29.05|0
1712927400000|2024-04-12 13:10:00|31.86|29.22|31.61|28.97|31.98|29.34|31.61|28.97|0
1712927700000|2024-04-12 13:15:00|31.67|29.03|31.56|28.92|31.71|29.07|31.42|28.78|0
1712928000000|2024-04-12 13:20:00|31.59|28.95|31.86|29.22|31.89|29.25|31.46|28.82|0
1712928300000|2024-04-12 13:25:00|31.82|29.18|31.45|28.81|31.88|29.24|31.45|28.81|0
1712928600000|2024-04-12 13:30:00|31.47|28.83|31.07|28.43|31.66|29.02|30.75|28.11|0
1712928900000|2024-04-12 13:35:00|31.03|28.39|30.9|28.26|31.22|28.58|30.86|28.22|0
1712929200000|2024-04-12 13:40:00|30.92|28.28|30.9|28.26|31.12|28.48|30.81|28.17|0
1712929500000|2024-04-12 13:45:00|30.96|28.32|30.8|28.16|30.99|28.35|30.45|27.81|0
1712929800000|2024-04-12 13:50:00|30.75|28.11|32.04|29.4|32.16|29.52|30.55|27.91|0
1712930100000|2024-04-12 13:55:00|32.02|29.38|31.86|29.22|32.2|29.56|31.75|29.11|0
1712930400000|2024-04-12 14:00:00|31.79|29.15|32.39|29.75|32.56|29.92|31.79|29.15|0
1712930700000|2024-04-12 14:05:00|32.4|29.76|32.83|30.19|33.01|30.37|32.25|29.61|0
1712931000000|2024-04-12 14:10:00|32.77|30.13|33.37|30.73|33.69|31.05|32.06|29.42|0
1712931300000|2024-04-12 14:15:00|33.45|30.81|33.25|30.61|33.87|31.23|33.11|30.47|0
1712931600000|2024-04-12 14:20:00|33.29|30.65|33.37|30.73|33.37|30.73|33.11|30.47|0
1712931900000|2024-04-12 14:25:00|33.35|30.71|33.64|31|33.74|31.1|33.31|30.67|0
1712932200000|2024-04-12 14:30:00|33.7|31.06|34.38|31.74|34.38|31.74|33.48|30.84|0
1712932500000|2024-04-12 14:35:00|34.36|31.72|35.45|32.59|35.66|32.8|34.26|31.46|0
1712932800000|2024-04-12 14:40:00|35.47|32.61|35.55|32.69|35.89|33.03|35.35|32.49|0
1712933100000|2024-04-12 14:45:00|35.62|32.76|35.84|32.98|35.88|33.02|35.51|32.65|0
1712933400000|2024-04-12 14:50:00|35.88|33.02|35.74|32.88|36.28|33.42|35.7|32.84|0
1712933700000|2024-04-12 14:55:00|35.72|32.86|35.73|32.87|35.8|32.94|35.48|32.62|0
1712934000000|2024-04-12 15:00:00|35.75|32.89|36.49|33.63|37.71|34.85|35.75|32.89|0
1712934300000|2024-04-12 15:05:00|36.51|33.65|36.88|34.02|36.93|34.07|36.51|33.65|0
1712934600000|2024-04-12 15:10:00|36.91|34.05|36.71|33.85|36.99|34.13|36.55|33.69|0
1712934900000|2024-04-12 15:15:00|36.73|33.87|36.25|33.39|36.84|33.98|36.15|33.29|0
1712935200000|2024-04-12 15:20:00|36.23|33.37|35.6|32.74|36.52|33.66|35.44|32.58|0
1712935500000|2024-04-12 15:25:00|35.62|32.76|34.72|31.86|35.73|32.87|34.72|31.86|0
1712935800000|2024-04-12 15:30:00|34.77|31.91|34.5|31.64|34.81|31.95|34.5|31.64|0
1712936100000|2024-04-12 15:35:00|34.52|31.66|34.54|31.68|34.78|31.92|34.32|31.46|0
1712936400000|2024-04-12 15:40:00|34.52|31.66|34.42|31.56|34.76|31.9|34.42|31.56|0
1712936700000|2024-04-12 15:45:00|34.44|31.58|34.19|31.33|34.71|31.85|33.91|31.05|0
1712937000000|2024-04-12 15:50:00|34.13|31.27|34.51|31.65|34.63|31.77|34.13|31.27|0
1712937300000|2024-04-12 15:55:00|34.53|31.67|34.83|31.97|34.83|31.97|34.41|31.55|0
1712937600000|2024-04-12 16:00:00|34.87|32.01|35.04|32.18|35.2|32.34|34.52|31.66|0
1712937900000|2024-04-12 16:05:00|35|32.14|35.02|32.16|35.02|32.16|34.74|31.88|0
1712938200000|2024-04-12 16:10:00|35|32.14|35.43|32.57|35.43|32.57|34.96|32.1|0
1712938500000|2024-04-12 16:15:00|35.45|32.59|36.1|33.24|36.1|33.24|35.03|32.17|0
1712938800000|2024-04-12 16:20:00|36.04|33.18|35.64|32.78|36.04|33.18|35.52|32.66|0
1712939100000|2024-04-12 16:25:00|35.66|32.8|36.08|33.22|36.1|33.24|35.48|32.62|0
1712939400000|2024-04-12 16:30:00|36.06|33.2|36.5|33.64|36.63|33.77|35.78|32.92|0
1712939700000|2024-04-12 16:35:00|36.48|33.62|37.08|34.22|37.34|34.48|36.44|33.58|0
1712940000000|2024-04-12 16:40:00|37.14|34.28|37.79|34.93|37.84|34.98|36.72|33.86|0
1712940300000|2024-04-12 16:45:00|37.77|34.91|37.92|35.06|37.97|35.11|37.55|34.69|0
1712940600000|2024-04-12 16:50:00|37.9|35.04|37.66|34.8|37.9|35.04|37.49|34.63|0
1712940900000|2024-04-12 16:55:00|37.7|34.84|37.33|34.47|37.77|34.91|37.13|34.27|0
1712941200000|2024-04-12 17:00:00|37.35|34.49|37.75|34.89|37.88|35.02|37.18|34.32|0
1712941500000|2024-04-12 17:05:00|37.72|34.86|37.9|35.04|38.03|35.17|37.46|34.6|0
1712941800000|2024-04-12 17:10:00|37.88|35.02|37.61|34.75|37.88|35.02|37.5|34.64|0
1712942100000|2024-04-12 17:15:00|37.63|34.77|37.74|34.88|37.74|34.88|37.18|34.32|0
1712942400000|2024-04-12 17:20:00|37.76|34.9|38.29|35.43|38.31|35.45|37.76|34.9|0
1712942700000|2024-04-12 17:25:00|38.27|35.41|38.38|35.52|38.58|35.72|38.09|35.23|0
1712943000000|2024-04-12 17:30:00|38.44|35.58|39.13|36.27|39.13|36.27|38.25|35.39|0
1712943300000|2024-04-12 17:35:00|39.09|36.23|38.97|36.11|39.24|36.38|38.97|36.11|0
1712943600000|2024-04-12 17:40:00|38.95|36.09|37.54|34.68|39.02|36.16|37.37|34.51|0
1712943900000|2024-04-12 17:45:00|37.5|34.64|36.81|33.95|37.73|34.87|36.61|33.75|0
1712944200000|2024-04-12 17:50:00|36.79|33.93|37.17|34.31|37.17|34.31|36.59|33.73|0
1712944500000|2024-04-12 17:55:00|37.11|34.25|37.42|34.56|37.44|34.58|36.79|33.93|0
1712944800000|2024-04-12 18:00:00|37.46|34.6|37.19|34.33|37.88|35.02|37.16|34.3|0
1712945100000|2024-04-12 18:05:00|37.2|34.34|36.24|33.38|37.25|34.39|36.05|33.19|0
1712945400000|2024-04-12 18:10:00|36.27|33.41|36.57|33.71|36.95|34.09|36.09|33.23|0
1712945700000|2024-04-12 18:15:00|36.64|33.78|36.47|33.61|36.64|33.78|36.19|33.33|0
1712946000000|2024-04-12 18:20:00|36.17|33.31|36.2|33.34|36.2|33.34|35.76|32.9|0
1712946300000|2024-04-12 18:25:00|36.25|33.39|36.48|33.62|36.72|33.86|36.03|33.17|0
1712946600000|2024-04-12 18:30:00|36.44|33.58|36.78|33.92|36.98|34.12|36.4|33.54|0
1712946900000|2024-04-12 18:35:00|36.76|33.9|37.15|34.29|37.22|34.36|36.65|33.79|0
1712947200000|2024-04-12 18:40:00|37.13|34.27|37.04|34.18|37.32|34.46|36.65|33.79|0
1712947500000|2024-04-12 18:45:00|37.06|34.2|37.19|34.33|37.23|34.37|36.87|34.01|0
1712947800000|2024-04-12 18:50:00|37.17|34.31|36.84|33.98|37.17|34.31|36.69|33.83|0
1712948100000|2024-04-12 18:55:00|36.89|34.03|37.08|34.22|37.08|34.22|36.61|33.75|0
1712948400000|2024-04-12 19:00:00|37.1|34.24|37.22|34.36|37.46|34.6|36.91|34.05|0
1712948700000|2024-04-12 19:05:00|37.24|34.38|37.35|34.49|37.52|34.66|37.04|34.18|0
1712949000000|2024-04-12 19:10:00|37.33|34.47|37.52|34.66|37.57|34.71|37.15|34.29|0
1712949300000|2024-04-12 19:15:00|37.54|34.68|36.67|34.47|37.54|35.12|36.54|34.34|0
1712949600000|2024-04-12 19:20:00|36.65|34.45|36.47|34.27|36.71|34.51|36.34|34.14|0
1712949900000|2024-04-12 19:25:00|36.43|34.23|36.51|34.31|36.86|34.66|36.25|34.05|0
1712950200000|2024-04-12 19:30:00|36.49|34.29|35.6|33.4|36.55|34.35|35.53|33.33|0
1712950500000|2024-04-12 19:35:00|35.64|33.44|36.68|34.48|36.68|34.48|35.64|33.44|0
1712950800000|2024-04-12 19:40:00|36.66|34.46|35.65|33.45|36.66|34.46|35.62|33.42|0
1712951100000|2024-04-12 19:45:00|35.6|33.4|35.43|33.23|35.75|33.55|35.33|33.13|0
1712951400000|2024-04-12 19:50:00|35.35|33.15|35.1|32.9|36.05|33.85|34.71|32.51|0
1712951700000|2024-04-12 19:55:00|35.08|32.88|34.58|32.38|35.08|32.88|34.58|32.38|0
1712952000000|2024-04-12 20:00:00|34.46|32.26|34.41|32.21|34.56|32.36|34.35|32.15|0
1712952300000|2024-04-12 20:05:00|34.43|32.23|34.49|32.29|34.49|32.29|34.41|32.21|0
1712952600000|2024-04-12 20:10:00|34.47|32.27|34.41|32.21|34.49|32.29|34.41|32.21|0
1713140400000|2024-04-15 00:20:00|34.46|32.26|34.38|32.18|34.55|32.35|34.36|32.16|0
1713140700000|2024-04-15 00:25:00|34.36|32.16|34.12|31.92|34.38|32.18|34.09|31.89|0
1713141000000|2024-04-15 00:30:00|34.07|31.87|34.17|31.97|34.23|32.03|34.07|31.87|0
1713141300000|2024-04-15 00:35:00|34.19|31.99|34.21|32.01|34.26|32.06|34.11|31.91|0
1713141600000|2024-04-15 00:40:00|34.23|32.03|33.86|31.66|34.23|32.03|33.72|31.52|0
1713141900000|2024-04-15 00:45:00|33.87|31.67|33.94|31.74|33.96|31.76|33.82|31.62|0
1713142200000|2024-04-15 00:50:00|33.96|31.76|33.92|31.72|34.06|31.86|33.9|31.7|0
1713142500000|2024-04-15 00:55:00|33.94|31.74|33.95|31.75|34.08|31.88|33.86|31.66|0
1713142800000|2024-04-15 01:00:00|33.96|31.76|33.94|31.74|34.04|31.84|33.9|31.7|0
1713143100000|2024-04-15 01:05:00|33.96|31.76|34.12|31.92|34.18|31.98|33.96|31.76|0
1713143400000|2024-04-15 01:10:00|34.1|31.9|34.26|32.06|34.28|32.08|34.1|31.9|0
1713143700000|2024-04-15 01:15:00|34.24|32.04|34.36|32.16|34.51|32.31|34.24|32.04|0
1713144000000|2024-04-15 01:20:00|34.35|32.15|34.34|32.14|34.36|32.16|34.2|32|0
1713144300000|2024-04-15 01:25:00|34.32|32.12|34.22|32.02|34.36|32.16|34.2|32|0
1713144600000|2024-04-15 01:30:00|34.26|32.06|34.13|31.93|34.34|32.14|34.11|31.91|0
1713144900000|2024-04-15 01:35:00|34.19|31.99|34.21|32.01|34.28|32.08|34.15|31.95|0
1713145200000|2024-04-15 01:40:00|34.23|32.03|34.25|32.05|34.34|32.14|34.17|31.97|0
1713145500000|2024-04-15 01:45:00|34.24|32.04|34.19|31.99|34.4|32.2|34.17|31.97|0
1713145800000|2024-04-15 01:50:00|34.18|31.98|34.03|31.83|34.18|31.98|33.97|31.77|0
1713146100000|2024-04-15 01:55:00|34.01|31.81|34.05|31.85|34.05|31.85|33.96|31.76|0
1713146400000|2024-04-15 02:00:00|34.02|31.82|33.88|31.68|34.05|31.85|33.82|31.62|0
1713146700000|2024-04-15 02:05:00|33.87|31.67|33.93|31.73|33.95|31.75|33.84|31.64|0
1713147000000|2024-04-15 02:10:00|33.92|31.72|33.94|31.74|34.02|31.82|33.88|31.68|0
1713147300000|2024-04-15 02:15:00|33.92|31.72|33.88|31.68|33.94|31.74|33.82|31.62|0
1713147600000|2024-04-15 02:20:00|33.9|31.7|33.88|31.68|33.94|31.74|33.84|31.64|0
1713147900000|2024-04-15 02:25:00|33.9|31.7|33.94|31.74|33.98|31.78|33.87|31.67|0
1713148200000|2024-04-15 02:30:00|33.91|31.71|34.02|31.82|34.04|31.84|33.89|31.69|0
1713148500000|2024-04-15 02:35:00|34.04|31.84|33.92|31.72|34.04|31.84|33.91|31.71|0
1713148800000|2024-04-15 02:40:00|33.93|31.73|33.99|31.79|33.99|31.79|33.89|31.69|0
1713149100000|2024-04-15 02:45:00|33.97|31.77|33.99|31.79|34.01|31.81|33.95|31.75|0
1713149400000|2024-04-15 02:50:00|33.97|31.77|34.03|31.83|34.07|31.87|33.91|31.71|0
1713149700000|2024-04-15 02:55:00|34.05|31.85|34.07|31.87|34.07|31.87|34.01|31.81|0
1713150000000|2024-04-15 03:00:00|34.05|31.85|34.15|31.95|34.25|32.05|34.05|31.85|0
1713150300000|2024-04-15 03:05:00|34.17|31.97|34.15|31.95|34.23|32.03|34.14|31.94|0
1713150600000|2024-04-15 03:10:00|34.13|31.93|34.21|32.01|34.21|32.01|34.11|31.91|0
1713150900000|2024-04-15 03:15:00|34.19|31.99|34.15|31.95|34.21|32.01|34.13|31.93|0
1713151200000|2024-04-15 03:20:00|34.17|31.97|34.04|31.84|34.19|31.99|34.02|31.82|0
1713151500000|2024-04-15 03:25:00|34.03|31.83|33.96|31.76|34.06|31.86|33.92|31.72|0
1713151800000|2024-04-15 03:30:00|33.95|31.75|33.82|31.62|33.95|31.75|33.8|31.6|0
1713152100000|2024-04-15 03:35:00|33.8|31.6|33.67|31.47|33.82|31.62|33.63|31.43|0
1713152400000|2024-04-15 03:40:00|33.69|31.49|33.69|31.49|33.71|31.51|33.63|31.43|0
1713152700000|2024-04-15 03:45:00|33.71|31.51|33.73|31.53|33.75|31.55|33.69|31.49|0
1713153000000|2024-04-15 03:50:00|33.71|31.51|33.73|31.53|33.75|31.55|33.69|31.49|0
1713153300000|2024-04-15 03:55:00|33.71|31.51|33.81|31.61|33.81|31.61|33.71|31.51|0
1713153600000|2024-04-15 04:00:00|33.79|31.59|33.73|31.53|33.81|31.61|33.73|31.53|0
1713153900000|2024-04-15 04:05:00|33.75|31.55|33.79|31.59|33.79|31.59|33.73|31.53|0
1713154200000|2024-04-15 04:10:00|33.81|31.61|33.83|31.63|33.85|31.65|33.79|31.59|0
1713154500000|2024-04-15 04:15:00|33.8|31.6|33.7|31.5|33.82|31.62|33.7|31.5|0
1713154800000|2024-04-15 04:20:00|33.68|31.48|33.66|31.46|33.74|31.54|33.66|31.46|0
1713155100000|2024-04-15 04:25:00|33.64|31.44|33.7|31.5|33.76|31.56|33.64|31.44|0
1713155400000|2024-04-15 04:30:00|33.68|31.48|33.7|31.5|33.72|31.52|33.62|31.42|0
1713155700000|2024-04-15 04:35:00|33.68|31.48|33.58|31.38|33.7|31.5|33.58|31.38|0
1713156000000|2024-04-15 04:40:00|33.6|31.4|33.48|31.28|33.64|31.44|33.47|31.27|0
1713156300000|2024-04-15 04:45:00|33.47|31.27|33.53|31.33|33.53|31.33|33.39|31.19|0
1713156600000|2024-04-15 04:50:00|33.55|31.35|33.43|31.23|33.55|31.35|33.43|31.23|0
1713156900000|2024-04-15 04:55:00|33.45|31.25|33.35|31.15|33.45|31.25|33.35|31.15|0
1713157200000|2024-04-15 05:00:00|33.37|31.17|33.21|31.01|33.37|31.17|33.13|30.93|0
1713157500000|2024-04-15 05:05:00|33.19|30.99|33.15|30.95|33.25|31.05|33.15|30.95|0
1713157800000|2024-04-15 05:10:00|33.17|30.97|33.19|30.99|33.21|31.01|33.11|30.91|0
1713158100000|2024-04-15 05:15:00|33.18|30.98|33.26|31.06|33.26|31.06|33.16|30.96|0
1713158400000|2024-04-15 05:20:00|33.25|31.05|33.2|31|33.28|31.08|33.18|30.98|0
1713158700000|2024-04-15 05:25:00|33.18|30.98|33.24|31.04|33.26|31.06|33.16|30.96|0
1713159000000|2024-04-15 05:30:00|33.22|31.02|33.26|31.06|33.34|31.14|33.22|31.02|0
1713159300000|2024-04-15 05:35:00|33.28|31.08|33.34|31.14|33.4|31.2|33.28|31.08|0
1713159600000|2024-04-15 05:40:00|33.36|31.16|33.32|31.12|33.4|31.2|33.26|31.06|0
1713159900000|2024-04-15 05:45:00|33.34|31.14|33.28|31.08|33.38|31.18|33.24|31.04|0
1713160200000|2024-04-15 05:50:00|33.29|31.09|33.19|30.99|33.34|31.14|33.19|30.99|0
1713160500000|2024-04-15 05:55:00|33.2|31|33.13|30.93|33.23|31.03|33.05|30.85|0
1713160800000|2024-04-15 06:00:00|33.15|30.95|33.27|31.07|33.27|31.07|33.08|30.88|0
1713161100000|2024-04-15 06:05:00|33.29|31.09|33.19|30.99|33.37|31.17|33.17|30.97|0
1713161400000|2024-04-15 06:10:00|33.21|31.01|33.15|30.95|33.26|31.06|33.09|30.89|0
1713161700000|2024-04-15 06:15:00|33.17|30.97|32.84|30.64|34.35|32.15|32.69|30.49|0
1713162000000|2024-04-15 06:20:00|32.86|30.66|32.8|30.6|32.94|30.74|32.78|30.58|0
1713162300000|2024-04-15 06:25:00|32.81|30.61|32.6|30.4|32.84|30.64|32.58|30.38|0
1713162600000|2024-04-15 06:30:00|32.58|30.38|32.66|30.46|32.66|30.46|32.5|30.3|0
1713162900000|2024-04-15 06:35:00|32.67|30.47|32.58|30.38|32.74|30.54|32.56|30.36|0
1713163200000|2024-04-15 06:40:00|32.54|30.34|32.64|30.44|32.64|30.44|32.5|30.3|0
1713163500000|2024-04-15 06:45:00|32.66|30.46|32.6|30.4|32.68|30.48|32.56|30.36|0
1713163800000|2024-04-15 06:50:00|32.59|30.39|32.64|30.44|32.7|30.5|32.53|30.33|0
1713164100000|2024-04-15 06:55:00|32.62|30.42|32.83|30.63|32.89|30.69|32.58|30.38|0
1713164400000|2024-04-15 07:00:00|32.75|30.55|32.41|30.21|32.83|30.63|32.25|30.05|0
1713164700000|2024-04-15 07:05:00|32.4|30.2|32.43|30.23|32.53|30.33|32.37|30.17|0
1713165000000|2024-04-15 07:10:00|32.42|30.22|32.65|30.45|32.73|30.53|32.42|30.22|0
1713165300000|2024-04-15 07:15:00|32.63|30.43|32.55|30.35|32.9|30.7|32.51|30.31|0
1713165600000|2024-04-15 07:20:00|32.53|30.33|32.86|30.66|32.87|30.67|32.45|30.25|0
1713165900000|2024-04-15 07:25:00|32.82|30.62|32.76|30.56|32.88|30.68|32.7|30.5|0
1713166200000|2024-04-15 07:30:00|32.78|30.58|32.86|30.66|33.1|30.9|32.66|30.46|0
1713166500000|2024-04-15 07:35:00|32.84|30.64|32.56|30.36|32.88|30.68|32.54|30.34|0
1713166800000|2024-04-15 07:40:00|32.54|30.34|32.8|30.6|32.8|30.6|32.46|30.26|0
1713167100000|2024-04-15 07:45:00|32.77|30.57|32.72|30.52|33.07|30.87|32.66|30.46|0
1713167400000|2024-04-15 07:50:00|32.66|30.46|32.49|30.29|32.68|30.48|32.46|30.26|0
1713167700000|2024-04-15 07:55:00|32.5|30.3|32.34|30.14|32.54|30.34|32.34|30.14|0
1713168000000|2024-04-15 08:00:00|32.32|30.12|32.32|30.12|32.42|30.22|32.22|30.02|0
1713168300000|2024-04-15 08:05:00|32.34|30.14|32.4|30.2|32.48|30.28|32.2|30|0
1713168600000|2024-04-15 08:10:00|32.41|30.21|32.45|30.25|32.51|30.31|32.32|30.12|0
1713168900000|2024-04-15 08:15:00|32.36|30.16|32.34|30.14|32.45|30.25|32.26|30.06|0
1713169200000|2024-04-15 08:20:00|32.33|30.13|32.47|30.27|32.51|30.31|32.3|30.1|0
1713169500000|2024-04-15 08:25:00|32.49|30.29|32.55|30.35|32.69|30.49|32.47|30.27|0
1713169800000|2024-04-15 08:30:00|32.53|30.33|32.39|30.19|32.59|30.39|32.39|30.19|0
1713170100000|2024-04-15 08:35:00|32.47|30.27|32.37|30.17|32.47|30.27|32.27|30.07|0
1713170400000|2024-04-15 08:40:00|32.31|30.11|32.45|30.25|32.49|30.29|32.31|30.11|0
1713170700000|2024-04-15 08:45:00|32.47|30.27|32.44|30.24|32.6|30.4|32.35|30.15|0
1713171000000|2024-04-15 08:50:00|32.48|30.28|32.42|30.22|32.6|30.4|32.41|30.21|0
1713171300000|2024-04-15 08:55:00|32.4|30.2|32.6|30.4|32.64|30.44|32.35|30.15|0
1713171600000|2024-04-15 09:00:00|32.62|30.42|32.34|30.14|32.64|30.44|32.32|30.12|0
1713171900000|2024-04-15 09:05:00|32.32|30.12|32.24|30.04|32.34|30.14|32.21|30.01|0
1713172200000|2024-04-15 09:10:00|32.23|30.03|32.65|30.45|32.67|30.47|32.2|30|0
1713172500000|2024-04-15 09:15:00|32.67|30.47|32.71|30.51|32.75|30.55|32.55|30.35|0
1713172800000|2024-04-15 09:20:00|32.73|30.53|32.89|30.69|32.99|30.79|32.67|30.47|0
1713173100000|2024-04-15 09:25:00|32.93|30.73|32.89|30.69|32.97|30.77|32.77|30.57|0
1713173400000|2024-04-15 09:30:00|32.87|30.67|32.94|30.74|33|30.8|32.85|30.65|0
1713173700000|2024-04-15 09:35:00|32.96|30.76|32.73|30.53|32.98|30.78|32.56|30.36|0
1713174000000|2024-04-15 09:40:00|32.72|30.52|32.55|30.35|32.72|30.52|32.55|30.35|0
1713174300000|2024-04-15 09:45:00|32.57|30.37|32.55|30.35|32.65|30.45|32.53|30.33|0
1713174600000|2024-04-15 09:50:00|32.57|30.37|32.82|30.62|32.86|30.66|32.55|30.35|0
1713174900000|2024-04-15 09:55:00|32.8|30.6|32.72|30.52|32.82|30.62|32.71|30.51|0
1713175200000|2024-04-15 10:00:00|32.7|30.5|32.62|30.42|32.72|30.52|32.59|30.39|0
1713175500000|2024-04-15 10:05:00|32.64|30.44|32.52|30.32|32.64|30.44|32.47|30.27|0
1713175800000|2024-04-15 10:10:00|32.54|30.34|32.62|30.42|32.66|30.46|32.52|30.32|0
1713176100000|2024-04-15 10:15:00|32.6|30.4|32.64|30.44|32.64|30.44|32.43|30.23|0
1713176400000|2024-04-15 10:20:00|32.66|30.46|32.82|30.62|32.84|30.64|32.56|30.36|0
1713176700000|2024-04-15 10:25:00|32.84|30.64|32.91|30.71|32.91|30.71|32.72|30.52|0
1713177000000|2024-04-15 10:30:00|32.89|30.69|32.73|30.53|32.89|30.69|32.72|30.52|0
1713177300000|2024-04-15 10:35:00|32.77|30.57|32.65|30.45|32.81|30.61|32.65|30.45|0
1713177600000|2024-04-15 10:40:00|32.67|30.47|32.75|30.55|32.85|30.65|32.65|30.45|0
1713177900000|2024-04-15 10:45:00|32.73|30.53|32.65|30.45|32.75|30.55|32.63|30.43|0
1713178200000|2024-04-15 10:50:00|32.63|30.43|32.61|30.41|32.69|30.49|32.53|30.33|0
1713178500000|2024-04-15 10:55:00|32.65|30.45|32.79|30.59|32.83|30.63|32.61|30.41|0
1713178800000|2024-04-15 11:00:00|32.81|30.61|32.71|30.51|32.81|30.61|32.53|30.33|0
1713179100000|2024-04-15 11:05:00|32.73|30.53|32.63|30.43|32.84|30.64|32.53|30.33|0
1713179400000|2024-04-15 11:10:00|32.64|30.44|32.63|30.43|32.67|30.47|32.53|30.33|0
1713179700000|2024-04-15 11:15:00|32.65|30.45|32.6|30.4|32.68|30.48|32.51|30.31|0
1713180000000|2024-04-15 11:20:00|32.58|30.38|32.58|30.38|32.64|30.44|32.52|30.32|0
1713180300000|2024-04-15 11:25:00|32.56|30.36|32.25|30.05|32.58|30.38|32.11|29.91|0
1713180600000|2024-04-15 11:30:00|32.27|30.07|32.46|30.26|32.52|30.32|32.21|30.01|0
1713180900000|2024-04-15 11:35:00|32.44|30.24|32.27|30.07|32.46|30.26|32.23|30.03|0
1713181200000|2024-04-15 11:40:00|32.25|30.05|32.13|29.93|32.36|30.16|32.08|29.88|0
1713181500000|2024-04-15 11:45:00|32.15|29.95|32.57|30.37|32.88|30.68|32.13|29.93|0
1713181800000|2024-04-15 11:50:00|32.55|30.35|32.68|30.48|32.68|30.48|32.53|30.33|0
1713182100000|2024-04-15 11:55:00|32.7|30.5|32.56|30.36|32.7|30.5|32.53|30.33|0
1713182400000|2024-04-15 12:00:00|32.62|30.42|32.68|30.48|32.76|30.56|32.54|30.34|0
1713182700000|2024-04-15 12:05:00|32.64|30.44|32.58|30.38|32.66|30.46|32.48|30.28|0
1713183000000|2024-04-15 12:10:00|32.56|30.36|32.58|30.38|32.62|30.42|32.52|30.32|0
1713183300000|2024-04-15 12:15:00|32.59|30.39|32.5|30.3|32.62|30.42|32.38|30.18|0
1713183600000|2024-04-15 12:20:00|32.52|30.32|32.34|30.14|32.54|30.34|32.3|30.1|0
1713183900000|2024-04-15 12:25:00|32.32|30.12|31.89|29.69|32.34|30.14|31.78|29.58|0
1713184200000|2024-04-15 12:30:00|32.36|30.16|31.53|29.33|32.52|30.32|31.36|29.16|0
1713184500000|2024-04-15 12:35:00|31.49|29.29|31.4|29.2|31.49|29.29|30.81|28.61|0
1713184800000|2024-04-15 12:40:00|31.38|29.18|31.34|29.14|31.4|29.2|31.09|28.89|0
1713185100000|2024-04-15 12:45:00|31.32|29.12|31.36|29.16|31.41|29.21|31.21|29.01|0
1713185400000|2024-04-15 12:50:00|31.38|29.18|31.18|28.98|31.55|29.35|31.13|28.93|0
1713185700000|2024-04-15 12:55:00|31.17|28.97|31.16|28.96|31.34|29.14|31.01|28.81|0
1713186000000|2024-04-15 13:00:00|31.11|28.91|30.94|28.74|31.14|28.94|30.84|28.64|0
1713186300000|2024-04-15 13:05:00|30.92|28.72|31.05|28.85|31.05|28.85|30.75|28.55|0
1713186600000|2024-04-15 13:10:00|31.03|28.83|30.82|28.62|31.03|28.83|30.8|28.6|0
1713186900000|2024-04-15 13:15:00|30.8|28.6|30.93|28.73|30.93|28.73|30.75|28.55|0
1713187200000|2024-04-15 13:20:00|30.9|28.7|30.91|28.71|30.95|28.75|30.82|28.62|0
1713187500000|2024-04-15 13:25:00|30.97|28.77|30.8|28.6|31.04|28.84|30.74|28.54|0
1713187800000|2024-04-15 13:30:00|30.86|28.66|31.43|29.23|31.57|29.37|30.72|28.52|0
1713188100000|2024-04-15 13:35:00|31.45|29.25|31.51|29.31|31.68|29.48|31.28|29.08|0
1713188400000|2024-04-15 13:40:00|31.43|29.23|31.2|29|31.47|29.27|31.07|28.87|0
1713188700000|2024-04-15 13:45:00|31.17|28.97|31.47|29.27|31.75|29.55|31.09|28.89|0
1713189000000|2024-04-15 13:50:00|31.45|29.25|30.79|28.59|31.49|29.29|30.28|28.08|0
1713189300000|2024-04-15 13:55:00|30.71|28.51|30.82|28.62|31.08|28.88|30.71|28.51|0
1713189600000|2024-04-15 14:00:00|30.84|28.64|31.06|28.86|31.14|28.94|30.75|28.55|0
1713189900000|2024-04-15 14:05:00|31.1|28.9|32.16|29.96|32.16|29.96|31.03|28.83|0
1713190200000|2024-04-15 14:10:00|32.18|29.98|32.7|30.5|33.08|30.88|32.18|29.98|0
1713190500000|2024-04-15 14:15:00|32.69|30.49|32.23|30.03|32.7|30.5|31.96|29.76|0
1713190800000|2024-04-15 14:20:00|32.25|30.05|32.15|29.95|33.01|30.81|31.82|29.62|0
1713191100000|2024-04-15 14:25:00|32.17|29.97|32.27|30.07|32.48|30.28|32.09|29.89|0
1713191400000|2024-04-15 14:30:00|32.29|30.09|32.46|30.26|32.46|30.26|31.91|29.71|0
1713191700000|2024-04-15 14:35:00|32.52|30.32|33.14|30.94|33.57|31.37|32.19|29.99|0
1713192000000|2024-04-15 14:40:00|33.12|30.92|32.86|30.66|33.18|30.98|32.7|30.5|0
1713192300000|2024-04-15 14:45:00|32.84|30.64|32.97|30.77|33.46|31.26|32.84|30.64|0
1713192600000|2024-04-15 14:50:00|32.93|30.73|33.62|31.42|33.66|31.46|32.93|30.73|0
1713192900000|2024-04-15 14:55:00|33.6|31.4|33.9|31.7|33.9|31.7|33.33|31.13|0
1713193200000|2024-04-15 15:00:00|33.88|31.68|33.92|31.72|34.27|32.07|33.71|31.51|0
1713193500000|2024-04-15 15:05:00|33.94|31.74|33.38|31.18|34.16|31.96|32.71|30.51|0
1713193800000|2024-04-15 15:10:00|33.36|31.16|33.64|31.44|33.88|31.68|33.36|31.16|0
1713194100000|2024-04-15 15:15:00|33.7|31.5|33.76|31.56|33.94|31.74|33.7|31.5|0
1713194400000|2024-04-15 15:20:00|33.78|31.58|33.88|31.68|34.08|31.88|33.76|31.56|0
1713194700000|2024-04-15 15:25:00|33.92|31.72|33.97|31.77|34.05|31.85|33.51|31.31|0
1713195000000|2024-04-15 15:30:00|33.95|31.75|33.52|31.32|34.01|31.81|33.48|31.28|0
1713195300000|2024-04-15 15:35:00|33.54|31.34|33.18|30.98|34.25|32.05|32.94|30.74|0
1713195600000|2024-04-15 15:40:00|33.16|30.96|33.38|31.18|33.48|31.28|32.96|30.76|0
1713195900000|2024-04-15 15:45:00|33.4|31.2|33.4|31.2|33.46|31.26|33.1|30.9|0
1713196200000|2024-04-15 15:50:00|33.42|31.22|32.73|30.53|33.44|31.24|32.71|30.51|0
1713196500000|2024-04-15 15:55:00|32.69|30.49|32.89|30.69|32.97|30.77|32.69|30.49|0
1713196800000|2024-04-15 16:00:00|32.91|30.71|32.69|30.49|32.99|30.79|32.69|30.49|0
1713197100000|2024-04-15 16:05:00|32.71|30.51|32.75|30.55|32.97|30.77|32.71|30.51|0
1713197400000|2024-04-15 16:10:00|32.73|30.53|32.83|30.63|32.97|30.77|32.69|30.49|0
1713197700000|2024-04-15 16:15:00|32.85|30.65|33.41|31.21|33.45|31.25|32.77|30.57|0
1713198000000|2024-04-15 16:20:00|33.39|31.19|33.39|31.19|34.31|32.11|33.27|31.07|0
1713198300000|2024-04-15 16:25:00|33.33|31.13|34.5|32.3|34.64|32.44|33.33|31.13|0
1713198600000|2024-04-15 16:30:00|34.48|32.28|34.81|32.61|35|32.8|34.48|32.28|0
1713198900000|2024-04-15 16:35:00|34.82|32.62|35.1|32.9|35.27|33.07|34.73|32.53|0
1713199200000|2024-04-15 16:40:00|35.06|32.86|35.64|33.44|35.86|33.66|34.67|32.47|0
1713199500000|2024-04-15 16:45:00|35.73|33.53|35.09|32.89|35.84|33.64|34.9|32.7|0
1713199800000|2024-04-15 16:50:00|35.13|32.93|34.98|32.78|35.19|32.99|34.88|32.68|0
1713200100000|2024-04-15 16:55:00|35.04|32.84|34.85|32.65|35.15|32.95|34.77|32.57|0
1713200400000|2024-04-15 17:00:00|34.9|32.7|34.92|32.72|35.25|33.05|34.79|32.59|0
1713200700000|2024-04-15 17:05:00|34.98|32.78|34.58|32.38|34.98|32.78|34.45|32.25|0
1713201000000|2024-04-15 17:10:00|34.56|32.36|35.19|32.99|35.23|33.03|34.56|32.36|0
1713201300000|2024-04-15 17:15:00|35.21|33.01|36.09|33.89|36.09|33.89|35.17|32.97|0
1713201600000|2024-04-15 17:20:00|36.06|33.86|36.65|34.45|36.76|34.56|36.06|33.86|0
1713201900000|2024-04-15 17:25:00|36.74|34.54|37.95|35.75|37.95|35.75|36.61|34.41|0
1713202200000|2024-04-15 17:30:00|38.04|35.84|38.31|36.11|38.79|36.59|37.99|35.79|0
1713202500000|2024-04-15 17:35:00|38.24|36.04|38.57|36.37|38.61|36.41|35.86|33.66|0
1713202800000|2024-04-15 17:40:00|38.61|36.41|38.47|36.27|38.87|36.67|37.92|35.72|0
1713203100000|2024-04-15 17:45:00|38.59|36.39|38.93|36.73|39.05|36.85|38.24|36.04|0
1713203400000|2024-04-15 17:50:00|38.98|36.78|38.58|36.38|39.38|37.18|38.42|36.22|0
1713203700000|2024-04-15 17:55:00|38.61|36.41|38.03|35.83|38.74|36.54|37.92|35.72|0
1713204000000|2024-04-15 18:00:00|38.15|35.95|38.47|36.27|38.84|36.64|38.06|35.86|0
1713204300000|2024-04-15 18:05:00|38.51|36.31|38.83|36.63|38.95|36.75|38.26|36.06|0
1713204600000|2024-04-15 18:10:00|38.81|36.61|38.48|36.28|39.56|37.36|38.36|36.16|0
1713204900000|2024-04-15 18:15:00|38.5|36.3|38.83|36.63|39.37|37.17|38.34|36.14|0
1713205200000|2024-04-15 18:20:00|38.85|36.65|39.87|37.67|39.99|37.79|38.62|36.42|0
1713205500000|2024-04-15 18:25:00|39.89|37.69|39.61|37.41|39.89|37.69|39.19|36.99|0
1713205800000|2024-04-15 18:30:00|39.68|37.48|38.84|36.64|39.8|37.6|38.77|36.57|0
1713206100000|2024-04-15 18:35:00|38.86|36.66|39.09|36.89|39.18|36.98|38.4|36.2|0
1713206400000|2024-04-15 18:40:00|39.07|36.87|39.25|37.05|39.32|37.12|38.68|36.48|0
1713206700000|2024-04-15 18:45:00|39.24|37.04|39.77|37.57|39.8|37.6|39.2|37|0
1713207000000|2024-04-15 18:50:00|39.72|37.52|40.39|38.19|40.45|38.25|39.67|37.47|0
1713207300000|2024-04-15 18:55:00|40.4|38.2|39.73|37.53|40.42|38.22|39.5|37.3|0
1713207600000|2024-04-15 19:00:00|39.78|37.58|40.37|38.17|40.42|38.22|39.66|37.46|0
1713207900000|2024-04-15 19:05:00|40.59|38.39|40.17|37.97|40.6|38.4|40.17|37.97|0
1713208200000|2024-04-15 19:10:00|40.15|37.95|40.44|38.24|40.44|38.24|39.99|37.79|0
1713208500000|2024-04-15 19:15:00|40.39|38.19|41.21|39.01|41.26|39.06|40.22|38.02|0
1713208800000|2024-04-15 19:20:00|41.19|38.99|40.25|38.05|41.19|38.99|40.08|37.88|0
1713209100000|2024-04-15 19:25:00|40.27|38.07|40.6|38.4|40.7|38.5|40.05|37.85|0
1713209400000|2024-04-15 19:30:00|40.58|38.38|40.05|37.85|40.6|38.4|39.67|37.47|0
1713209700000|2024-04-15 19:35:00|40.08|37.88|39.93|37.73|40.36|38.16|39.84|37.64|0
1713210000000|2024-04-15 19:40:00|39.91|37.71|40.48|38.28|40.55|38.35|39.86|37.66|0
1713210300000|2024-04-15 19:45:00|40.5|38.3|39.69|37.49|40.55|38.35|39.69|37.49|0
1713210600000|2024-04-15 19:50:00|39.68|37.48|39.93|37.73|40.19|37.99|39.68|37.48|0
1713210900000|2024-04-15 19:55:00|40.09|37.89|40.35|38.15|40.38|38.18|39.71|37.51|0
1713211200000|2024-04-15 20:00:00|40.28|38.08|40.58|38.38|40.65|38.45|40.28|38.08|0
1713211500000|2024-04-15 20:05:00|40.6|38.4|40.56|38.36|40.6|38.4|40.51|38.31|0
1713211800000|2024-04-15 20:10:00|40.53|38.33|40.6|38.4|40.63|38.43|40.48|38.28|0
1713212100000|2024-04-15 20:15:00|40.68|38.28|40.75|38.35|40.8|38.4|40.68|38.28|0
1713212400000|2024-04-15 20:20:00|40.72|38.32|40.77|38.37|40.83|38.43|40.72|38.32|0
1713212700000|2024-04-15 20:25:00|40.78|38.38|40.79|38.39|40.84|38.44|40.72|38.32|0
1713213000000|2024-04-15 20:30:00|40.84|38.44|40.84|38.44|40.87|38.47|40.79|38.39|0
1713213300000|2024-04-15 20:35:00|40.86|38.46|41.06|38.66|41.06|38.66|40.86|38.46|0
1713213600000|2024-04-15 20:40:00|41.03|38.63|41.13|38.73|41.2|38.8|40.98|38.58|0
1713213900000|2024-04-15 20:45:00|41.1|38.7|40.98|38.58|41.1|38.7|40.98|38.58|0
1713214200000|2024-04-15 20:50:00|40.96|38.56|40.76|38.36|40.96|38.56|40.76|38.36|0
1713214500000|2024-04-15 20:55:00|40.74|38.34|40.51|38.11|40.74|38.34|40.35|37.95|0
1713214800000|2024-04-15 21:00:00|40.5|38.1|40.54|38.14|40.54|38.14|40.47|38.07|0
1713215100000|2024-04-15 21:05:00|40.51|38.11|40.58|38.18|40.62|38.22|40.5|38.1|0
1713215400000|2024-04-15 21:10:00|40.59|38.19|40.61|38.21|40.61|38.21|40.57|38.17|0
1713215700000|2024-04-15 21:15:00|40.64|38.24|40.65|38.25|40.65|38.25|40.59|38.19|0
1713216000000|2024-04-15 21:20:00|40.64|38.24|40.61|38.21|40.67|38.27|40.61|38.21|0
1713216300000|2024-04-15 21:25:00|40.65|38.25|40.64|38.24|40.69|38.29|40.63|38.23|0
1713216600000|2024-04-15 21:30:00|40.65|38.25|40.67|38.27|40.74|38.34|40.65|38.25|0
1713216900000|2024-04-15 21:35:00|40.66|38.26|40.65|38.25|40.69|38.29|40.65|38.25|0
1713217200000|2024-04-15 21:40:00|40.66|38.26|40.65|38.25|40.67|38.27|40.64|38.24|0
1713217500000|2024-04-15 21:45:00|40.64|38.24|40.65|38.25|40.67|38.27|40.63|38.23|0
1713217800000|2024-04-15 21:50:00|40.64|38.24|40.63|38.23|40.67|38.27|40.61|38.21|0
1713218100000|2024-04-15 21:55:00|40.6|38.2|40.61|38.21|40.67|38.27|40.59|38.19|0
1713218400000|2024-04-15 22:00:00|40.35|37.95|40.43|38.03|40.43|38.03|40.05|37.65|0
1713218700000|2024-04-15 22:05:00|40.42|38.02|40.35|37.95|40.42|38.02|40.28|37.88|0
1713219000000|2024-04-15 22:10:00|40.33|37.93|40.09|37.69|40.35|37.95|40.04|37.64|0
1713219300000|2024-04-15 22:15:00|40.07|37.67|40.21|37.81|40.33|37.93|40.07|37.67|0
1713219600000|2024-04-15 22:20:00|40.2|37.8|40.18|37.78|40.24|37.84|40.16|37.76|0
1713219900000|2024-04-15 22:25:00|40.16|37.76|40.3|37.9|40.32|37.92|40.09|37.69|0
1713220200000|2024-04-15 22:30:00|40.28|37.88|40.18|37.78|40.3|37.9|40.14|37.74|0
1713220500000|2024-04-15 22:35:00|40.16|37.76|40.2|37.8|40.23|37.83|40.11|37.71|0
1713220800000|2024-04-15 22:40:00|40.23|37.83|40.2|37.8|40.3|37.9|40.2|37.8|0
1713221100000|2024-04-15 22:45:00|40.21|37.81|40.2|37.8|40.25|37.85|40.03|37.63|0
1713221400000|2024-04-15 22:50:00|40.19|37.79|40.15|37.75|40.2|37.8|40.1|37.7|0
1713221700000|2024-04-15 22:55:00|40.13|37.73|40.1|37.7|40.2|37.8|40.1|37.7|0
1713222000000|2024-04-15 23:00:00|40.15|37.75|40.36|37.96|40.58|38.18|40.15|37.75|0
1713222300000|2024-04-15 23:05:00|40.31|37.91|40.26|37.86|40.41|38.01|40.26|37.86|0
1713222600000|2024-04-15 23:10:00|40.24|37.84|40.41|38.01|40.43|38.03|40.21|37.81|0
1713222900000|2024-04-15 23:15:00|40.42|38.02|40.69|38.29|41.06|38.66|40.38|37.98|0
1713223200000|2024-04-15 23:20:00|40.67|38.27|40.52|38.12|40.69|38.29|40.5|38.1|0
1713223500000|2024-04-15 23:25:00|40.5|38.1|40.45|38.05|40.55|38.15|40.43|38.03|0
1713223800000|2024-04-15 23:30:00|40.47|38.07|40.42|38.02|40.57|38.17|40.33|37.93|0
1713224100000|2024-04-15 23:35:00|40.45|38.05|40.33|37.93|40.45|38.05|40.28|37.88|0
1713224400000|2024-04-15 23:40:00|40.3|37.9|40.31|37.91|40.37|37.97|40.21|37.81|0
1713224700000|2024-04-15 23:45:00|40.33|37.93|40.18|37.78|40.35|37.95|40.18|37.78|0
1713225000000|2024-04-15 23:50:00|40.2|37.8|40.25|37.85|40.36|37.96|40.16|37.76|0
1713225300000|2024-04-15 23:55:00|40.27|37.87|40.34|37.94|40.39|37.99|40.25|37.85|0
1713225600000|2024-04-16 00:00:00|40.32|37.92|39.99|37.59|40.44|38.04|39.94|37.54|0
1713225900000|2024-04-16 00:05:00|40.01|37.61|40.06|37.66|40.08|37.68|39.96|37.56|0
1713226200000|2024-04-16 00:10:00|40.08|37.68|40.01|37.61|40.15|37.75|39.96|37.56|0
1713226500000|2024-04-16 00:15:00|39.93|37.73|39.98|37.78|40|37.8|39.79|37.59|0
1713226800000|2024-04-16 00:20:00|39.95|37.75|40.05|37.85|40.19|37.99|39.91|37.71|0
1713227100000|2024-04-16 00:25:00|40.07|37.87|39.93|37.73|40.09|37.89|39.88|37.68|0
1713227400000|2024-04-16 00:30:00|39.9|37.7|40.02|37.82|40.04|37.84|39.88|37.68|0
1713227700000|2024-04-16 00:35:00|40.04|37.84|40.09|37.89|40.09|37.89|39.88|37.68|0
1713228000000|2024-04-16 00:40:00|40.07|37.87|39.9|37.7|40.07|37.87|39.87|37.67|0
1713228300000|2024-04-16 00:45:00|39.92|37.72|39.99|37.79|40.02|37.82|39.85|37.65|0
1713228600000|2024-04-16 00:50:00|40.01|37.81|40.18|37.98|40.22|38.02|40.01|37.81|0
1713228900000|2024-04-16 00:55:00|40.2|38|40.23|38.03|40.25|38.05|40.16|37.96|0
1713229200000|2024-04-16 01:00:00|40.2|38|39.91|37.71|40.2|38|39.84|37.64|0
1713229500000|2024-04-16 01:05:00|39.89|37.69|40.32|38.12|40.44|38.24|39.87|37.67|0
1713229800000|2024-04-16 01:10:00|40.34|38.14|40.45|38.25|40.49|38.29|40.32|38.12|0
1713230100000|2024-04-16 01:15:00|40.44|38.24|40.42|38.22|40.61|38.41|40.42|38.22|0
1713230400000|2024-04-16 01:20:00|40.39|38.19|40.24|38.04|40.44|38.24|40.15|37.95|0
1713230700000|2024-04-16 01:25:00|40.27|38.07|40.26|38.06|40.31|38.11|40.18|37.98|0
1713231000000|2024-04-16 01:30:00|40.24|38.04|40.19|37.99|40.28|38.08|40.14|37.94|0
1713231300000|2024-04-16 01:35:00|40.17|37.97|42.86|40.66|44.66|42.46|40.01|37.81|0
1713231600000|2024-04-16 01:40:00|42.84|40.64|42.86|40.66|43.01|40.81|42.78|40.58|0
1713231900000|2024-04-16 01:45:00|42.84|40.64|42.74|40.54|42.84|40.64|42.64|40.44|0
1713232200000|2024-04-16 01:50:00|42.76|40.56|42.8|40.6|42.86|40.66|42.64|40.44|0
1713232500000|2024-04-16 01:55:00|42.78|40.58|42.86|40.66|42.93|40.73|42.77|40.57|0
1713232800000|2024-04-16 02:00:00|42.83|40.63|43.1|40.9|43.1|40.9|42.76|40.56|0
1713233100000|2024-04-16 02:05:00|43.13|40.93|42.93|40.73|43.13|40.93|42.88|40.68|0
1713233400000|2024-04-16 02:10:00|42.94|40.74|42.98|40.78|43.07|40.87|42.88|40.68|0
1713233700000|2024-04-16 02:15:00|42.99|40.79|42.9|40.7|42.99|40.79|42.83|40.63|0
1713234000000|2024-04-16 02:20:00|42.88|40.68|42.87|40.67|42.97|40.77|42.83|40.63|0
1713234300000|2024-04-16 02:25:00|42.86|40.66|43.98|41.78|44.16|41.96|42.85|40.65|0
1713234600000|2024-04-16 02:30:00|44|41.8|43.52|41.32|44|41.8|43.47|41.27|0
1713234900000|2024-04-16 02:35:00|43.5|41.3|44.44|42.24|44.69|42.49|43.5|41.3|0
1713235200000|2024-04-16 02:40:00|44.42|42.22|44.02|41.82|44.42|42.22|43.87|41.67|0
1713235500000|2024-04-16 02:45:00|44|41.8|43.92|41.72|44.02|41.82|43.85|41.65|0
1713235800000|2024-04-16 02:50:00|43.9|41.7|43.69|41.49|43.9|41.7|43.62|41.42|0
1713236100000|2024-04-16 02:55:00|43.72|41.52|43.42|41.22|43.72|41.52|43.09|40.89|0
1713236400000|2024-04-16 03:00:00|43.45|41.25|43.61|41.41|43.62|41.42|43.4|41.2|0
1713236700000|2024-04-16 03:05:00|43.62|41.42|43.71|41.51|43.78|41.58|43.6|41.4|0
1713237000000|2024-04-16 03:10:00|43.7|41.5|43.8|41.6|43.85|41.65|43.67|41.47|0
1713237300000|2024-04-16 03:15:00|43.82|41.62|43.7|41.5|43.85|41.65|43.62|41.42|0
1713237600000|2024-04-16 03:20:00|43.67|41.47|43.67|41.47|43.75|41.55|43.49|41.29|0
1713237900000|2024-04-16 03:25:00|43.69|41.49|43.62|41.42|43.74|41.54|43.62|41.42|0
1713238200000|2024-04-16 03:30:00|43.63|41.43|43.82|41.62|43.87|41.67|43.63|41.43|0
1713238500000|2024-04-16 03:35:00|43.74|41.54|43.73|41.53|43.77|41.57|43.59|41.39|0
1713238800000|2024-04-16 03:40:00|43.74|41.54|43.71|41.51|43.94|41.74|43.69|41.49|0
1713239100000|2024-04-16 03:45:00|43.74|41.54|43.38|41.18|43.76|41.56|43.38|41.18|0
1713239400000|2024-04-16 03:50:00|43.41|41.21|43.48|41.28|43.48|41.28|43.36|41.16|0
1713239700000|2024-04-16 03:55:00|43.5|41.3|43.28|41.08|43.51|41.31|43.28|41.08|0
1713240000000|2024-04-16 04:00:00|43.3|41.1|43.4|41.2|43.42|41.22|43.3|41.1|0
1713240300000|2024-04-16 04:05:00|43.39|41.19|43.38|41.18|43.43|41.23|43.35|41.15|0
1713240600000|2024-04-16 04:10:00|43.4|41.2|43.35|41.15|43.43|41.23|43.32|41.12|0
1713240900000|2024-04-16 04:15:00|43.36|41.16|43.37|41.17|43.46|41.26|43.35|41.15|0
1713241200000|2024-04-16 04:20:00|43.36|41.16|43.35|41.15|43.45|41.25|43.32|41.12|0
1713241500000|2024-04-16 04:25:00|43.36|41.16|43.4|41.2|43.42|41.22|43.32|41.12|0
1713241800000|2024-04-16 04:30:00|43.37|41.17|43.65|41.45|43.76|41.56|43.37|41.17|0
1713242100000|2024-04-16 04:35:00|43.67|41.47|43.19|40.99|43.67|41.47|43.18|40.98|0
1713242400000|2024-04-16 04:40:00|43.22|41.02|43.49|41.29|43.57|41.37|43.17|40.97|0
1713242700000|2024-04-16 04:45:00|43.52|41.32|43.39|41.19|43.57|41.37|43.36|41.16|0
1713243000000|2024-04-16 04:50:00|43.36|41.16|43.27|41.07|43.36|41.16|43.26|41.06|0
1713243300000|2024-04-16 04:55:00|43.26|41.06|43.23|41.03|43.31|41.11|43.19|40.99|0
1713243600000|2024-04-16 05:00:00|43.22|41.02|43.16|40.96|43.28|41.08|43.08|40.88|0
1713243900000|2024-04-16 05:05:00|43.13|40.93|42.86|40.66|43.13|40.93|42.83|40.63|0
1713244200000|2024-04-16 05:10:00|42.82|40.62|42.83|40.63|42.91|40.71|42.77|40.57|0
1713244500000|2024-04-16 05:15:00|42.85|40.65|42.74|40.54|42.88|40.68|42.68|40.48|0
1713244800000|2024-04-16 05:20:00|42.73|40.53|42.73|40.53|42.85|40.65|42.69|40.49|0
1713245100000|2024-04-16 05:25:00|42.72|40.52|42.63|40.43|42.75|40.55|42.55|40.35|0
1713245400000|2024-04-16 05:30:00|42.61|40.41|42.7|40.5|42.72|40.52|42.55|40.35|0
1713245700000|2024-04-16 05:35:00|42.69|40.49|42.61|40.41|42.76|40.56|42.61|40.41|0
1713246000000|2024-04-16 05:40:00|42.6|40.4|42.7|40.5|42.7|40.5|42.52|40.32|0
1713246300000|2024-04-16 05:45:00|42.67|40.47|42.66|40.46|42.72|40.52|42.57|40.37|0
1713246600000|2024-04-16 05:50:00|42.65|40.45|42.64|40.44|42.67|40.47|42.57|40.37|0
1713246900000|2024-04-16 05:55:00|42.67|40.47|42.75|40.55|42.75|40.55|42.57|40.37|0
1713247200000|2024-04-16 06:00:00|42.77|40.57|42.9|40.7|42.95|40.75|42.64|40.44|0
1713247500000|2024-04-16 06:05:00|42.89|40.69|42.93|40.73|43.01|40.81|42.81|40.61|0
1713247800000|2024-04-16 06:10:00|42.94|40.74|43.04|40.84|43.12|40.92|42.93|40.73|0
1713248100000|2024-04-16 06:15:00|43.02|40.82|43.01|40.81|43.06|40.86|42.92|40.72|0
1713248400000|2024-04-16 06:20:00|42.98|40.78|43.35|41.15|43.46|41.26|42.88|40.68|0
1713248700000|2024-04-16 06:25:00|43.37|41.17|43.4|41.2|43.48|41.28|43.32|41.12|0
1713249000000|2024-04-16 06:30:00|43.43|41.23|43.65|41.45|43.96|41.76|43.43|41.23|0
1713249300000|2024-04-16 06:35:00|43.64|41.44|43.6|41.4|43.89|41.69|43.6|41.4|0
1713249600000|2024-04-16 06:40:00|43.58|41.38|43.5|41.3|43.63|41.43|43.42|41.22|0
1713249900000|2024-04-16 06:45:00|43.49|41.29|43.62|41.42|43.65|41.45|43.35|41.15|0
1713250200000|2024-04-16 06:50:00|43.61|41.41|43.7|41.5|43.75|41.55|43.45|41.25|0
1713250500000|2024-04-16 06:55:00|43.72|41.52|43.72|41.52|43.74|41.54|43.54|41.34|0
1713250800000|2024-04-16 07:00:00|43.65|41.45|43.34|41.14|43.8|41.6|43.27|41.07|0
1713251100000|2024-04-16 07:05:00|43.39|41.19|43.3|41.1|43.54|41.34|43.03|40.83|0
1713251400000|2024-04-16 07:10:00|43.42|41.22|43.21|41.01|43.64|41.44|43.09|40.89|0
1713251700000|2024-04-16 07:15:00|43.19|40.99|43.04|40.84|43.49|41.29|42.96|40.76|0
1713252000000|2024-04-16 07:20:00|43.06|40.86|43.3|41.1|43.57|41.37|42.71|40.51|0
1713252300000|2024-04-16 07:25:00|43.25|41.05|43.32|41.12|43.58|41.38|43.23|41.03|0
1713252600000|2024-04-16 07:30:00|43.3|41.1|43.18|40.98|43.6|41.4|43.14|40.94|0
1713252900000|2024-04-16 07:35:00|43.17|40.97|42.89|40.69|43.29|41.09|42.82|40.62|0
1713253200000|2024-04-16 07:40:00|42.94|40.74|43.04|40.84|43.09|40.89|42.86|40.66|0
1713253500000|2024-04-16 07:45:00|43.06|40.86|42.53|40.33|43.23|41.03|41.93|39.73|0
1713253800000|2024-04-16 07:50:00|42.5|40.3|42.2|40|42.58|40.38|42.2|40|0
1713254100000|2024-04-16 07:55:00|42.15|39.95|41.83|39.63|42.15|39.95|41.83|39.63|0
1713254400000|2024-04-16 08:00:00|41.82|39.62|41.76|39.56|42.05|39.85|41.68|39.48|0
1713254700000|2024-04-16 08:05:00|41.73|39.53|41.83|39.63|42.12|39.92|41.73|39.53|0
1713255000000|2024-04-16 08:10:00|41.84|39.64|41.68|39.48|41.9|39.7|41.63|39.43|0
1713255300000|2024-04-16 08:15:00|41.73|39.53|42|39.8|42|39.8|41.7|39.5|0
1713255600000|2024-04-16 08:20:00|42.05|39.85|42.12|39.92|42.17|39.97|41.92|39.72|0
1713255900000|2024-04-16 08:25:00|42.14|39.94|41.99|39.79|42.19|39.99|41.82|39.62|0
1713256200000|2024-04-16 08:30:00|41.97|39.77|41.94|39.74|42.12|39.92|41.87|39.67|0
1713256500000|2024-04-16 08:35:00|41.92|39.72|41.78|39.58|41.97|39.77|41.7|39.5|0
1713256800000|2024-04-16 08:40:00|41.77|39.57|42.16|39.96|42.16|39.96|41.75|39.55|0
1713257100000|2024-04-16 08:45:00|42.19|39.99|41.94|39.74|42.21|40.01|41.88|39.68|0
1713257400000|2024-04-16 08:50:00|41.96|39.76|41.99|39.79|42.13|39.93|41.94|39.74|0
1713257700000|2024-04-16 08:55:00|42.01|39.81|41.85|39.65|42.08|39.88|41.67|39.47|0
1713258000000|2024-04-16 09:00:00|41.96|39.76|41.2|39|42.11|39.91|41.2|39|0
1713258300000|2024-04-16 09:05:00|41.23|39.03|41.18|38.98|41.23|39.03|41.03|38.83|0
1713258600000|2024-04-16 09:10:00|41.2|39|41.3|39.1|41.44|39.24|41.15|38.95|0
1713258900000|2024-04-16 09:15:00|41.27|39.07|41.46|39.26|41.68|39.48|41.27|39.07|0
1713259200000|2024-04-16 09:20:00|41.44|39.24|41.95|39.75|41.95|39.75|41.34|39.14|0
1713259500000|2024-04-16 09:25:00|41.92|39.72|41.51|39.31|41.92|39.72|41.29|39.09|0
1713259800000|2024-04-16 09:30:00|41.53|39.33|42.07|39.87|42.07|39.87|41.41|39.21|0
1713260100000|2024-04-16 09:35:00|41.93|39.73|41.8|39.6|41.97|39.77|41.8|39.6|0
1713260400000|2024-04-16 09:40:00|41.78|39.58|41.77|39.57|41.91|39.71|41.73|39.53|0
1713260700000|2024-04-16 09:45:00|41.79|39.59|41.9|39.7|41.92|39.72|41.68|39.48|0
1713261000000|2024-04-16 09:50:00|41.92|39.72|42.12|39.92|42.37|40.17|41.9|39.7|0
1713261300000|2024-04-16 09:55:00|41.97|39.77|41.67|39.47|41.99|39.79|41.62|39.42|0
1713261600000|2024-04-16 10:00:00|41.7|39.5|41.77|39.57|42.16|39.96|41.55|39.35|0
1713261900000|2024-04-16 10:05:00|41.76|39.56|42.26|40.06|42.26|40.06|41.73|39.53|0
1713262200000|2024-04-16 10:10:00|42.21|40.01|42.01|39.81|42.31|40.11|41.96|39.76|0
1713262500000|2024-04-16 10:15:00|42.04|39.84|41.99|39.79|42.09|39.89|41.87|39.67|0
1713262800000|2024-04-16 10:20:00|42.14|39.94|42.18|39.98|42.38|40.18|42.01|39.81|0
1713263100000|2024-04-16 10:25:00|42.23|40.03|42.18|39.98|42.48|40.28|42.08|39.88|0
1713263400000|2024-04-16 10:30:00|42.21|40.01|41.59|39.39|42.36|40.16|41.54|39.34|0
1713263700000|2024-04-16 10:35:00|41.61|39.41|41.39|39.19|41.61|39.41|41.3|39.1|0
1713264000000|2024-04-16 10:40:00|41.42|39.22|41.56|39.36|41.88|39.68|41.42|39.22|0
1713264300000|2024-04-16 10:45:00|41.51|39.31|41.44|39.24|41.56|39.36|41.37|39.17|0
1713264600000|2024-04-16 10:50:00|41.43|39.23|41.56|39.36|41.66|39.46|41.41|39.21|0
1713264900000|2024-04-16 10:55:00|41.58|39.38|41.41|39.21|41.68|39.48|41.41|39.21|0
1713265200000|2024-04-16 11:00:00|41.42|39.22|41|38.8|41.56|39.36|41|38.8|0
1713265500000|2024-04-16 11:05:00|40.97|38.77|41.04|38.84|41.04|38.84|40.83|38.63|0
1713265800000|2024-04-16 11:10:00|41.02|38.82|40.65|38.45|41.6|39.4|40.63|38.43|0
1713266100000|2024-04-16 11:15:00|40.63|38.43|40.87|38.67|40.87|38.67|40.63|38.43|0
1713266400000|2024-04-16 11:20:00|40.89|38.69|40.8|38.6|41.16|38.96|40.77|38.57|0
1713266700000|2024-04-16 11:25:00|40.82|38.62|40.94|38.74|40.94|38.74|40.56|38.36|0
1713267000000|2024-04-16 11:30:00|40.91|38.71|40.48|38.28|40.95|38.75|40.39|38.19|0
1713267300000|2024-04-16 11:35:00|40.51|38.31|40.14|37.94|40.72|38.52|40.05|37.85|0
1713267600000|2024-04-16 11:40:00|40.12|37.92|40.26|38.06|40.41|38.21|40.12|37.92|0
1713267900000|2024-04-16 11:45:00|40.28|38.08|39.67|37.47|40.31|38.11|39.67|37.47|0
1713268200000|2024-04-16 11:50:00|39.69|37.49|39.1|36.9|40.28|38.08|38.84|36.64|0
1713268500000|2024-04-16 11:55:00|39.08|36.88|39.21|37.01|39.24|37.04|39.03|36.83|0
1713268800000|2024-04-16 12:00:00|39.23|37.03|39.59|37.39|39.61|37.41|39.23|37.03|0
1713269100000|2024-04-16 12:05:00|39.61|37.41|39.87|37.67|40.03|37.83|39.61|37.41|0
1713269400000|2024-04-16 12:10:00|39.82|37.62|39.81|37.61|39.84|37.64|39.51|37.31|0
1713269700000|2024-04-16 12:15:00|39.82|37.62|39.94|37.74|40.03|37.83|39.7|37.5|0
1713270000000|2024-04-16 12:20:00|39.98|37.78|40.29|38.09|40.36|38.16|39.89|37.69|0
1713270300000|2024-04-16 12:25:00|40.3|38.1|40.33|38.13|40.5|38.3|40.3|38.1|0
1713270600000|2024-04-16 12:30:00|40.23|38.03|39.67|37.47|40.55|38.35|39.55|37.35|0
1713270900000|2024-04-16 12:35:00|39.6|37.4|39.32|37.12|39.65|37.45|39.25|37.05|0
1713271200000|2024-04-16 12:40:00|39.33|37.13|37.92|35.72|39.34|37.14|37.87|35.67|0
1713271500000|2024-04-16 12:45:00|37.9|35.7|38.12|35.92|38.2|36|37.87|35.67|0
1713271800000|2024-04-16 12:50:00|38.1|35.9|38.21|36.01|38.49|36.29|38.03|35.83|0
1713272100000|2024-04-16 12:55:00|38.17|35.97|39.12|36.92|39.12|36.92|38.03|35.83|0
1713272400000|2024-04-16 13:00:00|39.08|36.88|39.35|37.15|39.5|37.3|38.84|36.64|0
1713272700000|2024-04-16 13:05:00|39.33|37.13|39|36.8|39.47|37.27|39|36.8|0
1713273000000|2024-04-16 13:10:00|39.03|36.83|39.13|36.93|39.28|37.08|38.93|36.73|0
1713273300000|2024-04-16 13:15:00|39.12|36.92|39.49|37.29|39.58|37.38|39.05|36.85|0
1713273600000|2024-04-16 13:20:00|39.51|37.31|39.52|37.32|39.63|37.43|39.37|37.17|0
1713273900000|2024-04-16 13:25:00|39.58|37.38|39.64|37.44|39.65|37.45|39.35|37.15|0
1713274200000|2024-04-16 13:30:00|39.61|37.41|39.49|37.29|39.94|37.74|39.37|37.17|0
1713274500000|2024-04-16 13:35:00|39.58|37.38|40.41|38.21|40.85|38.65|39.56|37.36|0
1713274800000|2024-04-16 13:40:00|40.44|38.24|40.39|38.19|40.81|38.61|39.22|37.02|0
1713275100000|2024-04-16 13:45:00|40.37|38.17|41.07|38.87|41.56|39.36|40.25|38.05|0
1713275400000|2024-04-16 13:50:00|41.14|38.94|40.59|38.39|41.14|38.94|40.56|38.36|0
1713275700000|2024-04-16 13:55:00|40.63|38.43|39.91|37.71|40.85|38.65|39.46|37.26|0
1713276000000|2024-04-16 14:00:00|39.98|37.78|40.03|37.83|40.41|38.21|39.98|37.78|0
1713276300000|2024-04-16 14:05:00|40.05|37.85|39.81|37.61|40.6|38.4|39.69|37.49|0
1713276600000|2024-04-16 14:10:00|39.86|37.66|39.46|37.26|40.07|37.87|39.46|37.26|0
1713276900000|2024-04-16 14:15:00|39.48|37.28|39.76|37.56|39.88|37.68|39.15|36.95|0
1713277200000|2024-04-16 14:20:00|39.74|37.54|40.33|38.13|40.45|38.25|39.5|37.3|0
1713277500000|2024-04-16 14:25:00|40.36|38.16|41.37|39.17|41.37|39.17|40.26|38.06|0
1713277800000|2024-04-16 14:30:00|41.45|39.25|41.18|38.98|41.45|39.25|40.94|38.74|0
1713278100000|2024-04-16 14:35:00|41.16|38.96|41.43|39.23|41.82|39.62|40.94|38.74|0
1713278400000|2024-04-16 14:40:00|41.25|39.05|40.98|38.78|41.5|39.3|40.98|38.78|0
1713278700000|2024-04-16 14:45:00|41.06|38.86|40.86|38.66|41.08|38.88|40.52|38.32|0
1713279000000|2024-04-16 14:50:00|40.81|38.61|41.05|38.85|41.4|39.2|40.81|38.61|0
1713279300000|2024-04-16 14:55:00|41.08|38.88|41.17|38.97|41.27|39.07|40.88|38.68|0
1713279600000|2024-04-16 15:00:00|41.13|38.93|40.81|38.61|41.37|39.17|40.64|38.44|0
1713279900000|2024-04-16 15:05:00|40.76|38.56|40.56|38.36|40.9|38.7|40.42|38.22|0
1713280200000|2024-04-16 15:10:00|40.54|38.34|40.42|38.22|40.66|38.46|39.87|37.67|0
1713280500000|2024-04-16 15:15:00|40.44|38.24|40.42|38.22|40.49|38.29|39.89|37.69|0
1713280800000|2024-04-16 15:20:00|40.44|38.24|39.86|37.66|40.54|38.34|39.74|37.54|0
1713281100000|2024-04-16 15:25:00|39.89|37.69|39.9|37.7|40.46|38.26|39.72|37.52|0
1713281400000|2024-04-16 15:30:00|39.88|37.68|39.95|37.75|40.41|38.21|39.88|37.68|0
1713281700000|2024-04-16 15:35:00|39.97|37.77|40.21|38.01|40.24|38.04|39.88|37.68|0
1713282000000|2024-04-16 15:40:00|40.19|37.99|39.71|37.51|40.19|37.99|39.64|37.44|0
1713282300000|2024-04-16 15:45:00|39.78|37.58|39.73|37.53|40.09|37.89|39.47|37.27|0
1713282600000|2024-04-16 15:50:00|39.76|37.56|38.86|36.66|39.76|37.56|38.81|36.61|0
1713282900000|2024-04-16 15:55:00|38.81|36.61|39.85|37.65|39.89|37.69|38.77|36.57|0
1713283200000|2024-04-16 16:00:00|39.87|37.67|40.29|38.09|40.57|38.37|39.87|37.67|0
1713283500000|2024-04-16 16:05:00|40.32|38.12|39.63|37.43|40.47|38.27|39.58|37.38|0
1713283800000|2024-04-16 16:10:00|39.61|37.41|39.49|37.29|39.84|37.64|39.46|37.26|0
1713284100000|2024-04-16 16:15:00|39.51|37.31|39.44|37.24|39.6|37.4|39.34|37.14|0
1713284400000|2024-04-16 16:20:00|39.46|37.26|39.48|37.28|39.67|37.47|39.32|37.12|0
1713284700000|2024-04-16 16:25:00|39.51|37.31|39.62|37.42|39.72|37.52|39.15|36.95|0
1713285000000|2024-04-16 16:30:00|39.58|37.38|39.65|37.45|39.65|37.45|39.27|37.07|0
1713285300000|2024-04-16 16:35:00|39.67|37.47|39.69|37.49|39.84|37.64|39.5|37.3|0
1713285600000|2024-04-16 16:40:00|39.67|37.47|39.86|37.66|39.93|37.73|39.34|37.14|0
1713285900000|2024-04-16 16:45:00|39.78|37.58|39.24|37.04|39.88|37.68|39.24|37.04|0
1713286200000|2024-04-16 16:50:00|39.26|37.06|39.54|37.34|39.57|37.37|39.05|36.85|0
1713286500000|2024-04-16 16:55:00|39.47|37.27|39.59|37.39|39.85|37.65|39.43|37.23|0
1713286800000|2024-04-16 17:00:00|39.54|37.34|40.16|37.96|40.26|38.06|39.47|37.27|0
1713287100000|2024-04-16 17:05:00|40.21|38.01|39.52|37.32|40.33|38.13|39.38|37.18|0
1713287400000|2024-04-16 17:10:00|39.54|37.34|39.47|37.27|39.94|37.74|39.35|37.15|0
1713287700000|2024-04-16 17:15:00|39.44|37.24|39.68|37.48|39.87|37.67|39.4|37.2|0
1713288000000|2024-04-16 17:20:00|39.73|37.53|39.44|37.24|39.89|37.69|39.44|37.24|0
1713288300000|2024-04-16 17:25:00|39.48|37.28|40.11|37.91|40.13|37.93|39.37|37.17|0
1713288600000|2024-04-16 17:30:00|40.01|37.81|40.13|37.27|42.41|39.55|39.94|37.27|0
1713288900000|2024-04-16 17:35:00|39.94|37.08|39.91|37.05|40.44|37.58|39.41|36.55|0
1713289200000|2024-04-16 17:40:00|39.87|37.01|39.73|37.53|40.53|37.67|39.04|36.18|0
1713289500000|2024-04-16 17:45:00|39.55|37.35|40.29|38.09|40.29|38.09|39.29|37.09|0
1713289800000|2024-04-16 17:50:00|40.37|38.17|40.05|37.85|41.11|38.91|39.75|37.55|0
1713290100000|2024-04-16 17:55:00|40.1|37.9|39.81|37.61|40.24|38.04|39.67|37.47|0
1713290400000|2024-04-16 18:00:00|39.84|37.64|39.54|37.34|40.27|38.07|39.54|37.34|0
1713290700000|2024-04-16 18:05:00|39.57|37.37|37.65|35.45|39.62|37.42|37.6|35.4|0
1713291000000|2024-04-16 18:10:00|37.71|35.51|39.21|37.01|39.23|37.03|37.64|35.44|0
1713291300000|2024-04-16 18:15:00|39.26|37.06|40.3|38.1|40.35|38.15|39.12|36.92|0
1713291600000|2024-04-16 18:20:00|40.28|38.08|40.17|37.97|41.25|39.05|38.72|36.52|0
1713291900000|2024-04-16 18:25:00|40.22|38.02|40.24|38.04|40.63|38.43|39.38|37.18|0
1713292200000|2024-04-16 18:30:00|40.31|38.11|39.19|36.99|40.31|38.11|39.16|36.96|0
1713292500000|2024-04-16 18:35:00|39.12|36.92|39.26|37.06|39.71|37.51|39.05|36.85|0
1713292800000|2024-04-16 18:40:00|39.23|37.03|39.07|36.87|39.42|37.22|38.9|36.7|0
1713293100000|2024-04-16 18:45:00|39.04|36.84|39.14|36.94|39.4|37.2|38.74|36.54|0
1713293400000|2024-04-16 18:50:00|39.11|36.91|38.1|35.9|39.11|36.91|37.93|35.73|0
1713293700000|2024-04-16 18:55:00|38.04|35.84|37.63|35.43|38.32|36.12|37.63|35.43|0
1713294000000|2024-04-16 19:00:00|37.7|35.5|38.18|35.98|38.27|36.07|37.58|35.38|0
1713294300000|2024-04-16 19:05:00|38.2|36|38.15|35.95|38.41|36.21|37.92|35.72|0
1713294600000|2024-04-16 19:10:00|38.18|35.98|38.22|36.02|38.27|36.07|37.97|35.77|0
1713294900000|2024-04-16 19:15:00|38.2|36|38.03|35.83|38.61|36.41|38.03|35.83|0
1713295200000|2024-04-16 19:20:00|38.06|35.86|37.9|35.7|38.29|36.09|37.8|35.6|0
1713295500000|2024-04-16 19:25:00|37.94|35.74|37.78|35.58|38.01|35.81|37.62|35.42|0
1713295800000|2024-04-16 19:30:00|37.85|35.65|39.38|37.18|39.45|37.25|37.85|35.65|0
1713296100000|2024-04-16 19:35:00|39.41|37.21|38.82|36.62|39.64|37.44|38.68|36.48|0
1713296400000|2024-04-16 19:40:00|38.84|36.64|38.91|36.71|39.29|37.09|38.79|36.59|0
1713296700000|2024-04-16 19:45:00|38.89|36.69|38.66|36.46|39.12|36.92|38.53|36.33|0
1713297000000|2024-04-16 19:50:00|38.67|36.47|38.72|36.52|38.93|36.73|38.51|36.31|0
1713297300000|2024-04-16 19:55:00|38.7|36.5|39.85|37.65|40.02|37.82|38.6|36.4|0
1713297600000|2024-04-16 20:00:00|39.83|37.63|39.83|37.63|40.19|37.99|39.83|37.63|0
1713297900000|2024-04-16 20:05:00|39.9|37.7|39.9|37.7|39.99|37.79|39.8|37.6|0
1713298200000|2024-04-16 20:10:00|39.87|37.67|39.85|37.65|39.97|37.77|39.75|37.55|0
1713298500000|2024-04-16 20:15:00|39.95|37.55|39.99|37.59|39.99|37.59|39.78|37.38|0
1713298800000|2024-04-16 20:20:00|40.02|37.62|39.85|37.45|40.02|37.62|39.79|37.39|0
1713299100000|2024-04-16 20:25:00|39.9|37.5|39.97|37.57|40.09|37.69|39.9|37.5|0
1713299400000|2024-04-16 20:30:00|39.94|37.54|39.87|37.47|39.94|37.54|39.82|37.42|0
1713299700000|2024-04-16 20:35:00|39.88|37.48|39.77|37.37|39.88|37.48|39.77|37.37|0
1713300000000|2024-04-16 20:40:00|39.8|37.4|39.82|37.42|39.84|37.44|39.76|37.36|0
1713300300000|2024-04-16 20:45:00|39.81|37.41|39.75|37.35|39.82|37.42|39.7|37.3|0
1713300600000|2024-04-16 20:50:00|39.77|37.37|39.82|37.42|39.82|37.42|39.75|37.35|0
1713300900000|2024-04-16 20:55:00|39.8|37.4|39.68|37.28|39.8|37.4|39.62|37.22|0
1713301200000|2024-04-16 21:00:00|39.67|37.27|39.58|37.18|39.68|37.28|39.57|37.17|0
1713301500000|2024-04-16 21:05:00|39.61|37.21|39.59|37.19|39.62|37.22|39.54|37.14|0
1713301800000|2024-04-16 21:10:00|39.56|37.16|39.53|37.13|39.56|37.16|39.53|37.13|0
1713302400000|2024-04-16 21:20:00|39.54|37.14|39.54|37.14|39.54|37.14|39.52|37.12|0
1713303000000|2024-04-16 21:30:00|39.53|37.13|39.54|37.14|39.54|37.14|39.53|37.13|0
1713303300000|2024-04-16 21:35:00|39.55|37.15|39.54|37.14|39.58|37.18|39.54|37.14|0
1713303600000|2024-04-16 21:40:00|39.53|37.13|39.49|37.09|39.53|37.13|39.49|37.09|0
1713303900000|2024-04-16 21:45:00|39.52|37.12|39.52|37.12|39.52|37.12|39.52|37.12|0
1713304200000|2024-04-16 21:50:00|39.51|37.11|39.51|37.11|39.52|37.12|39.51|37.11|0
1713304500000|2024-04-16 21:55:00|39.52|37.12|39.48|37.08|39.52|37.12|39.48|37.08|0
1713304800000|2024-04-16 22:00:00|39.43|37.03|39.15|36.75|39.43|37.03|39.06|36.66|0
1713305100000|2024-04-16 22:05:00|39.2|36.8|39.2|36.8|39.25|36.85|39.07|36.67|0
1713305400000|2024-04-16 22:10:00|39.19|36.79|39.27|36.87|39.29|36.89|39.18|36.78|0
1713305700000|2024-04-16 22:15:00|39.29|36.89|39.46|37.06|39.46|37.06|39.26|36.86|0
1713306000000|2024-04-16 22:20:00|39.43|37.03|39.46|37.06|39.48|37.08|39.41|37.01|0
1713306300000|2024-04-16 22:25:00|39.48|37.08|39.36|36.96|39.49|37.09|39.36|36.96|0
1713306600000|2024-04-16 22:30:00|39.38|36.98|39.24|36.84|39.38|36.98|39.22|36.82|0
1713306900000|2024-04-16 22:35:00|39.29|36.89|39.26|36.86|39.31|36.91|39.24|36.84|0
1713307200000|2024-04-16 22:40:00|39.24|36.84|39.26|36.86|39.26|36.86|39.21|36.81|0
1713307500000|2024-04-16 22:45:00|39.28|36.88|39.24|36.84|39.31|36.91|39.19|36.79|0
1713307800000|2024-04-16 22:50:00|39.21|36.81|39.16|36.76|39.23|36.83|39.15|36.75|0
1713308100000|2024-04-16 22:55:00|39.14|36.74|39.23|36.83|39.23|36.83|39.09|36.69|0
1713308400000|2024-04-16 23:00:00|39.21|36.81|39.37|36.97|39.4|37|39.21|36.81|0
1713308700000|2024-04-16 23:05:00|39.4|37|39.32|36.92|39.42|37.02|39.25|36.85|0
1713309000000|2024-04-16 23:10:00|39.3|36.9|39.37|36.97|39.37|36.97|39.3|36.9|0
1713309300000|2024-04-16 23:15:00|39.32|36.92|39.25|36.85|39.33|36.93|39.25|36.85|0
1713309600000|2024-04-16 23:20:00|39.23|36.83|39.15|36.75|39.23|36.83|39.15|36.75|0
1713309900000|2024-04-16 23:25:00|39.18|36.78|38.94|36.54|39.18|36.78|38.94|36.54|0
1713310200000|2024-04-16 23:30:00|38.92|36.52|38.87|36.47|38.99|36.59|38.85|36.45|0
1713310500000|2024-04-16 23:35:00|38.89|36.49|38.86|36.46|38.92|36.52|38.79|36.39|0
1713310800000|2024-04-16 23:40:00|38.84|36.44|38.7|36.3|38.84|36.44|38.66|36.26|0
1713311100000|2024-04-16 23:45:00|38.73|36.33|38.7|36.3|38.77|36.37|38.66|36.26|0
1713311400000|2024-04-16 23:50:00|38.69|36.29|38.56|36.16|38.7|36.3|38.54|36.14|0
1713311700000|2024-04-16 23:55:00|38.58|36.18|38.51|36.11|38.58|36.18|38.47|36.07|0
1713312000000|2024-04-17 00:00:00|38.54|36.14|38.79|36.39|38.81|36.41|38.51|36.11|0
1713312300000|2024-04-17 00:05:00|38.78|36.38|38.86|36.46|38.86|36.46|38.72|36.32|0
1713312600000|2024-04-17 00:10:00|38.84|36.44|39.07|36.67|39.16|36.76|38.79|36.39|0
1713312900000|2024-04-17 00:15:00|38.99|36.79|38.9|36.7|38.99|36.79|38.71|36.51|0
1713313200000|2024-04-17 00:20:00|38.92|36.72|38.31|36.11|38.97|36.77|38.28|36.08|0
1713313500000|2024-04-17 00:25:00|38.35|36.15|38.49|36.29|38.52|36.32|38.33|36.13|0
1713313800000|2024-04-17 00:30:00|38.52|36.32|38.89|36.69|38.96|36.76|38.49|36.29|0
1713314100000|2024-04-17 00:35:00|38.91|36.71|38.94|36.74|39.05|36.85|38.83|36.63|0
1713314400000|2024-04-17 00:40:00|38.95|36.75|38.91|36.71|39.04|36.84|38.82|36.62|0
1713314700000|2024-04-17 00:45:00|38.93|36.73|38.65|36.45|38.96|36.76|38.58|36.38|0
1713315000000|2024-04-17 00:50:00|38.63|36.43|38.39|36.19|38.63|36.43|38.39|36.19|0
1713315300000|2024-04-17 00:55:00|38.42|36.22|38.62|36.42|38.67|36.47|38.42|36.22|0
1713315600000|2024-04-17 01:00:00|38.65|36.45|38.72|36.52|38.79|36.59|38.65|36.45|0
1713315900000|2024-04-17 01:05:00|38.69|36.49|38.67|36.47|38.72|36.52|38.62|36.42|0
1713316200000|2024-04-17 01:10:00|38.69|36.49|38.6|36.4|38.71|36.51|38.6|36.4|0
1713316500000|2024-04-17 01:15:00|38.57|36.37|38.59|36.39|38.74|36.54|38.45|36.25|0
1713316800000|2024-04-17 01:20:00|38.61|36.41|38.36|36.16|38.62|36.42|38.29|36.09|0
1713317100000|2024-04-17 01:25:00|38.38|36.18|38.47|36.27|38.57|36.37|38.31|36.11|0
1713317400000|2024-04-17 01:30:00|38.45|36.25|38.56|36.36|38.61|36.41|38.43|36.23|0
1713317700000|2024-04-17 01:35:00|38.57|36.37|38.59|36.39|38.64|36.44|38.5|36.3|0
1713318000000|2024-04-17 01:40:00|38.61|36.41|38.63|36.43|38.68|36.48|38.54|36.34|0
1713318300000|2024-04-17 01:45:00|38.65|36.45|38.59|36.39|38.68|36.48|38.56|36.36|0
1713318600000|2024-04-17 01:50:00|38.56|36.36|38.4|36.2|38.56|36.36|38.19|35.99|0
1713318900000|2024-04-17 01:55:00|38.37|36.17|38.33|36.13|38.44|36.24|38.3|36.1|0
1713319200000|2024-04-17 02:00:00|38.35|36.15|38.26|36.06|38.4|36.2|38.26|36.06|0
1713319500000|2024-04-17 02:05:00|38.25|36.05|38.3|36.1|38.44|36.24|38.23|36.03|0
1713319800000|2024-04-17 02:10:00|38.28|36.08|38.23|36.03|38.37|36.17|38.23|36.03|0
1713320100000|2024-04-17 02:15:00|38.25|36.05|38.25|36.05|38.27|36.07|38.18|35.98|0
1713320400000|2024-04-17 02:20:00|38.23|36.03|38.19|35.99|38.27|36.07|38.18|35.98|0
1713320700000|2024-04-17 02:25:00|38.18|35.98|38.18|35.98|38.23|36.03|38.13|35.93|0
1713321000000|2024-04-17 02:30:00|38.15|35.95|38.03|35.83|38.15|35.95|37.99|35.79|0
1713321300000|2024-04-17 02:35:00|38.04|35.84|37.97|35.77|38.06|35.86|37.97|35.77|0
1713321600000|2024-04-17 02:40:00|37.98|35.78|38.03|35.83|38.04|35.84|37.94|35.74|0
1713321900000|2024-04-17 02:45:00|38.06|35.86|38.06|35.86|38.08|35.88|38.01|35.81|0
1713322200000|2024-04-17 02:50:00|38.07|35.87|38.03|35.83|38.08|35.88|37.93|35.73|0
1713322500000|2024-04-17 02:55:00|38.01|35.81|38.01|35.81|38.03|35.83|37.95|35.75|0
1713322800000|2024-04-17 03:00:00|37.98|35.78|38.03|35.83|38.1|35.9|37.98|35.78|0
1713323100000|2024-04-17 03:05:00|38.01|35.81|38.04|35.84|38.05|35.85|37.96|35.76|0
1713323400000|2024-04-17 03:10:00|38.03|35.83|37.96|35.76|38.05|35.85|37.93|35.73|0
1713323700000|2024-04-17 03:15:00|37.98|35.78|38.05|35.85|38.05|35.85|37.86|35.66|0
1713324000000|2024-04-17 03:20:00|38.04|35.84|38.05|35.85|38.08|35.88|38|35.8|0
1713324300000|2024-04-17 03:25:00|38.04|35.84|37.93|35.73|38.05|35.85|37.88|35.68|0
1713324600000|2024-04-17 03:30:00|37.92|35.72|38.02|35.82|38.02|35.82|37.92|35.72|0
1713324900000|2024-04-17 03:35:00|38.04|35.84|37.96|35.76|38.04|35.84|37.95|35.75|0
1713325200000|2024-04-17 03:40:00|37.97|35.77|38.02|35.82|38.06|35.86|37.9|35.7|0
1713325500000|2024-04-17 03:45:00|38.04|35.84|37.97|35.77|38.04|35.84|37.95|35.75|0
1713325800000|2024-04-17 03:50:00|37.95|35.75|37.94|35.74|37.97|35.77|37.9|35.7|0
1713326100000|2024-04-17 03:55:00|37.97|35.77|37.97|35.77|37.99|35.79|37.94|35.74|0
1713326400000|2024-04-17 04:00:00|37.92|35.72|38.01|35.81|38.01|35.81|37.9|35.7|0
1713326700000|2024-04-17 04:05:00|38.03|35.83|38.03|35.83|38.03|35.83|37.94|35.74|0
1713327000000|2024-04-17 04:10:00|38.01|35.81|37.99|35.79|38.08|35.88|37.94|35.74|0
1713327300000|2024-04-17 04:15:00|38.01|35.81|38.03|35.83|38.05|35.85|37.98|35.78|0
1713327600000|2024-04-17 04:20:00|38.01|35.81|37.94|35.74|38.01|35.81|37.91|35.71|0
1713327900000|2024-04-17 04:25:00|37.96|35.76|37.98|35.78|38|35.8|37.96|35.76|0
1713328200000|2024-04-17 04:30:00|38|35.8|38.05|35.85|38.07|35.87|37.98|35.78|0
1713328500000|2024-04-17 04:35:00|38.07|35.87|38.05|35.85|38.07|35.87|38|35.8|0
1713328800000|2024-04-17 04:40:00|38.07|35.87|38.05|35.85|38.07|35.87|38|35.8|0
1713329100000|2024-04-17 04:45:00|38.07|35.87|38|35.8|38.09|35.89|38|35.8|0
1713329400000|2024-04-17 04:50:00|37.97|35.77|38|35.8|38.02|35.82|37.97|35.77|0
1713329700000|2024-04-17 04:55:00|37.97|35.77|37.88|35.68|37.97|35.77|37.86|35.66|0
1713330000000|2024-04-17 05:00:00|37.93|35.73|38.06|35.86|38.41|36.21|37.93|35.73|0
1713330300000|2024-04-17 05:05:00|38.05|35.85|38.25|36.05|38.34|36.14|38.04|35.84|0
1713330600000|2024-04-17 05:10:00|38.22|36.02|38.13|35.93|38.25|36.05|38.11|35.91|0
1713330900000|2024-04-17 05:15:00|38.15|35.95|38.22|36.02|38.27|36.07|38.15|35.95|0
1713331200000|2024-04-17 05:20:00|38.24|36.04|38.22|36.02|38.34|36.14|38.22|36.02|0
1713331500000|2024-04-17 05:25:00|38.21|36.01|38.24|36.04|38.24|36.04|38.08|35.88|0
1713331800000|2024-04-17 05:30:00|38.23|36.03|38.43|36.23|38.43|36.23|38.16|35.96|0
1713332100000|2024-04-17 05:35:00|38.4|36.2|38.45|36.25|38.57|36.37|38.4|36.2|0
1713332400000|2024-04-17 05:40:00|38.47|36.27|38.65|36.45|38.68|36.48|38.47|36.27|0
1713332700000|2024-04-17 05:45:00|38.66|36.46|38.77|36.57|38.77|36.57|38.66|36.46|0
1713333000000|2024-04-17 05:50:00|38.8|36.6|39.29|37.09|39.41|37.21|38.76|36.56|0
1713333300000|2024-04-17 05:55:00|39.27|37.07|39.17|36.97|39.41|37.21|39.17|36.97|0
1713333600000|2024-04-17 06:00:00|39.22|37.02|40.13|37.93|40.62|38.42|39.08|36.88|0
1713333900000|2024-04-17 06:05:00|40.18|37.98|39.93|37.73|40.52|38.32|39.91|37.71|0
1713334200000|2024-04-17 06:10:00|39.95|37.75|40.47|38.27|40.68|38.48|39.95|37.75|0
1713334500000|2024-04-17 06:15:00|40.44|38.24|40.83|38.63|40.95|38.75|40.44|38.24|0
1713334800000|2024-04-17 06:20:00|40.78|38.58|40.41|38.21|40.8|38.6|40.34|38.14|0
1713335100000|2024-04-17 06:25:00|40.43|38.23|40.18|37.98|40.56|38.36|40.17|37.97|0
1713335400000|2024-04-17 06:30:00|40.23|38.03|40.36|38.16|40.36|38.16|40.14|37.94|0
1713335700000|2024-04-17 06:35:00|40.35|38.15|40.16|37.96|40.38|38.18|40.09|37.89|0
1713336000000|2024-04-17 06:40:00|40.15|37.95|40.16|37.96|40.31|38.11|39.99|37.79|0
1713336300000|2024-04-17 06:45:00|40.14|37.94|40.06|37.86|40.26|38.06|40.02|37.82|0
1713336600000|2024-04-17 06:50:00|40.04|37.84|40.07|37.87|40.14|37.94|39.94|37.74|0
1713336900000|2024-04-17 06:55:00|40.11|37.91|40.23|38.03|40.23|38.03|40.04|37.84|0
1713337200000|2024-04-17 07:00:00|40.2|38|39.73|37.53|40.31|38.11|39.73|37.53|0
1713337500000|2024-04-17 07:05:00|39.79|37.59|39.98|37.78|40.13|37.93|39.76|37.56|0
1713337800000|2024-04-17 07:10:00|39.96|37.76|39.7|37.5|40.08|37.88|39.7|37.5|0
1713338100000|2024-04-17 07:15:00|39.74|37.54|39.69|37.49|39.77|37.57|39.5|37.3|0
1713338400000|2024-04-17 07:20:00|39.72|37.52|39.68|37.48|39.87|37.67|39.57|37.37|0
1713338700000|2024-04-17 07:25:00|39.66|37.46|39.55|37.35|39.78|37.58|39.52|37.32|0
1713339000000|2024-04-17 07:30:00|39.57|37.37|39.93|37.73|39.95|37.75|39.55|37.35|0
1713339300000|2024-04-17 07:35:00|39.9|37.7|39.87|37.67|40.07|37.87|39.74|37.54|0
1713339600000|2024-04-17 07:40:00|39.88|37.68|39.26|37.06|39.88|37.68|39.26|37.06|0
1713339900000|2024-04-17 07:45:00|39.25|37.05|39.02|36.82|39.3|37.1|39|36.8|0
1713340200000|2024-04-17 07:50:00|39|36.8|38.97|36.77|39.09|36.89|38.9|36.7|0
1713340500000|2024-04-17 07:55:00|38.96|36.76|38.94|36.74|39.04|36.84|38.81|36.61|0
1713340800000|2024-04-17 08:00:00|38.92|36.72|38.92|36.72|39.09|36.89|38.83|36.63|0
1713341100000|2024-04-17 08:05:00|38.94|36.74|38.99|36.79|39.09|36.89|38.78|36.58|0
1713341400000|2024-04-17 08:10:00|38.98|36.78|38.59|36.39|38.99|36.79|38.52|36.32|0
1713341700000|2024-04-17 08:15:00|38.58|36.38|38.75|36.55|38.8|36.6|38.52|36.32|0
1713342000000|2024-04-17 08:20:00|38.71|36.51|38.49|36.29|38.8|36.6|38.45|36.25|0
1713342300000|2024-04-17 08:25:00|38.48|36.28|38.45|36.25|38.52|36.32|38.33|36.13|0
1713342600000|2024-04-17 08:30:00|38.47|36.27|38|35.8|39.5|37.3|37.98|35.78|0
1713342900000|2024-04-17 08:35:00|38.02|35.82|38.02|35.82|38.14|35.94|37.98|35.78|0
1713343200000|2024-04-17 08:40:00|38.03|35.83|37.72|35.52|38.03|35.83|37.72|35.52|0
1713343500000|2024-04-17 08:45:00|37.7|35.5|37.77|35.57|37.77|35.57|37.63|35.43|0
1713343800000|2024-04-17 08:50:00|37.79|35.59|38.02|35.82|38.09|35.89|37.79|35.59|0
1713344100000|2024-04-17 08:55:00|38.01|35.81|37.88|35.68|38.02|35.82|37.83|35.63|0
1713344400000|2024-04-17 09:00:00|37.92|35.72|38.13|35.93|38.48|36.28|37.92|35.72|0
1713344700000|2024-04-17 09:05:00|38.11|35.91|37.99|35.79|38.15|35.95|37.97|35.77|0
1713345000000|2024-04-17 09:10:00|38.01|35.81|38.26|36.06|38.26|36.06|37.92|35.72|0
1713345300000|2024-04-17 09:15:00|38.24|36.04|38.38|36.18|38.4|36.2|38.16|35.96|0
1713345600000|2024-04-17 09:20:00|38.39|36.19|38.19|35.99|38.43|36.23|38.18|35.98|0
1713345900000|2024-04-17 09:25:00|38.2|36|38.18|35.98|38.35|36.15|38.17|35.97|0
1713346200000|2024-04-17 09:30:00|38.17|35.97|38.17|35.97|38.21|36.01|37.96|35.76|0
1713346500000|2024-04-17 09:35:00|38.14|35.94|38.03|35.83|38.14|35.94|38|35.8|0
1713346800000|2024-04-17 09:40:00|38.04|35.84|38.01|35.81|38.07|35.87|37.96|35.76|0
1713347100000|2024-04-17 09:45:00|38|35.8|37.84|35.64|38.07|35.87|37.82|35.62|0
1713347400000|2024-04-17 09:50:00|37.86|35.66|37.33|35.13|38.28|36.08|37.32|35.12|0
1713347700000|2024-04-17 09:55:00|36.78|34.58|36.49|34.29|36.78|34.58|36.49|34.29|0
1713348000000|2024-04-17 10:00:00|36.52|34.32|36.54|34.34|36.63|34.43|36.43|34.23|0
1713348300000|2024-04-17 10:05:00|36.56|34.36|36.31|34.11|36.58|34.38|36.29|34.09|0
1713348600000|2024-04-17 10:10:00|36.34|34.14|36.36|34.16|36.4|34.2|36.29|34.09|0
1713348900000|2024-04-17 10:15:00|36.33|34.13|36.29|34.09|36.42|34.22|36.27|34.07|0
1713349200000|2024-04-17 10:20:00|36.31|34.11|36.54|34.34|36.67|34.47|36.31|34.11|0
1713349500000|2024-04-17 10:25:00|36.55|34.35|36.35|34.15|36.55|34.35|36.34|34.14|0
1713349800000|2024-04-17 10:30:00|36.26|34.06|36.17|33.97|36.26|34.06|36.06|33.86|0
1713350100000|2024-04-17 10:35:00|36.15|33.95|36.24|34.04|36.39|34.19|36.13|33.93|0
1713350400000|2024-04-17 10:40:00|36.26|34.06|36.06|33.86|36.26|34.06|36.01|33.81|0
1713350700000|2024-04-17 10:45:00|36.04|33.84|36.06|33.86|36.15|33.95|36.01|33.81|0
1713351000000|2024-04-17 10:50:00|36.08|33.88|36.34|34.14|36.39|34.19|36.08|33.88|0
1713351300000|2024-04-17 10:55:00|36.38|34.18|36.43|34.23|36.5|34.3|36.32|34.12|0
1713351600000|2024-04-17 11:00:00|36.41|34.21|36.34|34.14|36.46|34.26|36.24|34.04|0
1713351900000|2024-04-17 11:05:00|36.33|34.13|36.34|34.14|36.41|34.21|36.25|34.05|0
1713352200000|2024-04-17 11:10:00|36.32|34.12|36.43|34.23|36.43|34.23|36.25|34.05|0
1713352500000|2024-04-17 11:15:00|36.38|34.18|37.46|35.26|37.53|35.33|36.38|34.18|0
1713352800000|2024-04-17 11:20:00|37.49|35.29|37.64|35.44|37.71|35.51|37.46|35.26|0
1713353100000|2024-04-17 11:25:00|37.67|35.47|37.42|35.22|37.69|35.49|37.42|35.22|0
1713353400000|2024-04-17 11:30:00|37.4|35.2|37.32|35.12|37.59|35.39|37.21|35.01|0
1713353700000|2024-04-17 11:35:00|37.37|35.17|37.59|35.39|37.66|35.46|37.36|35.16|0
1713354000000|2024-04-17 11:40:00|37.61|35.41|37.48|35.28|37.66|35.46|37.43|35.23|0
1713354300000|2024-04-17 11:45:00|37.46|35.26|37.31|35.11|37.57|35.37|37.23|35.03|0
1713354600000|2024-04-17 11:50:00|37.3|35.1|37.56|35.36|37.61|35.41|37.27|35.07|0
1713354900000|2024-04-17 11:55:00|37.54|35.34|37.73|35.53|37.82|35.62|37.54|35.34|0
1713355200000|2024-04-17 12:00:00|37.7|35.5|37.84|35.64|38|35.8|37.66|35.46|0
1713355500000|2024-04-17 12:05:00|37.77|35.57|37.91|35.71|37.95|35.75|37.61|35.41|0
1713355800000|2024-04-17 12:10:00|38.05|35.85|37.72|35.52|38.14|35.94|37.68|35.48|0
1713356100000|2024-04-17 12:15:00|37.7|35.5|37.33|35.13|37.74|35.54|37.24|35.04|0
1713356400000|2024-04-17 12:20:00|37.31|35.11|37.99|35.79|37.99|35.79|37.29|35.09|0
1713356700000|2024-04-17 12:25:00|37.97|35.77|37.83|35.63|38.18|35.98|37.69|35.49|0
1713357000000|2024-04-17 12:30:00|37.86|35.66|37.69|35.49|37.95|35.75|37.65|35.45|0
1713357300000|2024-04-17 12:35:00|37.67|35.47|37.55|35.35|37.74|35.54|37.42|35.22|0
1713357600000|2024-04-17 12:40:00|37.53|35.33|37.39|35.19|37.85|35.65|37.32|35.12|0
1713357900000|2024-04-17 12:45:00|37.44|35.24|37.21|35.01|37.53|35.33|36.98|34.78|0
1713358200000|2024-04-17 12:50:00|37.23|35.03|36.99|34.79|37.23|35.03|36.98|34.78|0
1713358500000|2024-04-17 12:55:00|37.03|34.83|37.05|34.85|37.14|34.94|36.89|34.69|0
1713358800000|2024-04-17 13:00:00|37.06|34.86|36.82|34.62|37.16|34.96|36.8|34.6|0
1713359100000|2024-04-17 13:05:00|36.81|34.61|36.92|34.72|37.09|34.89|36.69|34.49|0
1713359400000|2024-04-17 13:10:00|36.93|34.73|36.28|34.08|36.93|34.73|36.28|34.08|0
1713359700000|2024-04-17 13:15:00|36.3|34.1|36.41|34.21|36.59|34.39|36.21|34.01|0
1713360000000|2024-04-17 13:20:00|36.39|34.19|36.37|34.17|36.48|34.28|36.3|34.1|0
1713360300000|2024-04-17 13:25:00|36.39|34.19|36.41|34.21|36.5|34.3|36.26|34.06|0
1713360600000|2024-04-17 13:30:00|36.51|34.31|37.5|35.3|37.5|35.3|36.43|34.23|0
1713360900000|2024-04-17 13:35:00|37.03|34.83|36.87|34.67|37.21|35.01|36.65|34.45|0
1713361200000|2024-04-17 13:40:00|36.85|34.65|36.6|34.4|37.21|35.01|36.52|34.32|0
1713361500000|2024-04-17 13:45:00|36.58|34.38|37.05|34.85|37.07|34.87|36.4|34.2|0
1713361800000|2024-04-17 13:50:00|36.96|34.76|37.16|34.96|37.39|35.19|36.87|34.67|0
1713362100000|2024-04-17 13:55:00|37.21|35.01|36.89|34.69|37.21|35.01|36.73|34.53|0
1713362400000|2024-04-17 14:00:00|36.87|34.67|37.73|35.53|37.96|35.76|36.84|34.64|0
1713362700000|2024-04-17 14:05:00|37.8|35.6|37.43|35.23|37.8|35.6|37.25|35.05|0
1713363000000|2024-04-17 14:10:00|37.41|35.21|38.05|35.85|38.24|36.04|37.36|35.16|0
1713363300000|2024-04-17 14:15:00|38.03|35.83|37.68|35.48|38.31|36.11|36.97|34.77|0
1713363600000|2024-04-17 14:20:00|37.66|35.46|37.66|35.46|38.19|35.99|37.59|35.39|0
1713363900000|2024-04-17 14:25:00|37.63|35.43|37.33|35.13|37.63|35.43|37.08|34.88|0
1713364200000|2024-04-17 14:30:00|37.36|35.16|37.65|35.45|37.68|35.48|37.24|35.04|0
1713364500000|2024-04-17 14:35:00|37.7|35.5|37.81|35.61|38.07|35.87|37.49|35.29|0
1713364800000|2024-04-17 14:40:00|37.84|35.64|37.84|35.64|38.02|35.82|37.68|35.48|0
1713365100000|2024-04-17 14:45:00|37.88|35.68|37.47|35.27|38|35.8|37.35|35.15|0
1713365400000|2024-04-17 14:50:00|37.49|35.29|38.92|36.72|39.27|37.07|37.49|35.29|0
1713365700000|2024-04-17 14:55:00|38.97|36.77|38.56|36.36|38.97|36.77|38.44|36.24|0
1713366000000|2024-04-17 15:00:00|38.52|36.32|38.7|36.5|39.75|37.55|38.49|36.29|0
1713366300000|2024-04-17 15:05:00|38.77|36.57|38.93|36.73|39.89|37.69|38.75|36.55|0
1713366600000|2024-04-17 15:10:00|38.91|36.71|39.19|36.99|39.31|37.11|38.79|36.59|0
1713366900000|2024-04-17 15:15:00|39.22|37.02|39.79|37.59|39.82|37.62|38.93|36.73|0
1713367200000|2024-04-17 15:20:00|39.77|37.57|39.65|37.45|39.96|37.76|39.38|37.18|0
1713367500000|2024-04-17 15:25:00|39.7|37.5|40.15|37.95|40.15|37.95|39.33|37.13|0
1713367800000|2024-04-17 15:30:00|40.18|37.98|41.34|39.14|41.49|39.29|40.13|37.93|0
1713368100000|2024-04-17 15:35:00|41.29|39.09|41.06|38.86|41.34|39.14|40.91|38.71|0
1713368400000|2024-04-17 15:40:00|41.08|38.88|40.59|38.39|41.08|38.88|40.42|38.22|0
1713368700000|2024-04-17 15:45:00|40.54|38.34|40.98|38.78|41.16|38.96|40.49|38.29|0
1713369000000|2024-04-17 15:50:00|41.01|38.81|40.61|38.41|41.01|38.81|40.54|38.34|0
1713369300000|2024-04-17 15:55:00|40.64|38.44|40.76|38.56|40.86|38.66|40.54|38.34|0
1713369600000|2024-04-17 16:00:00|40.78|38.58|41.65|39.45|41.68|39.48|40.73|38.53|0
1713369900000|2024-04-17 16:05:00|41.6|39.4|42.13|39.93|42.33|40.13|41.6|39.4|0
1713370200000|2024-04-17 16:10:00|42.15|39.95|41.47|39.27|42.15|39.95|41.25|39.05|0
1713370500000|2024-04-17 16:15:00|41.5|39.3|41.78|39.58|41.85|39.65|41.28|39.08|0
1713370800000|2024-04-17 16:20:00|41.75|39.55|42.03|39.83|42.13|39.93|41.35|39.15|0
1713371100000|2024-04-17 16:25:00|42.05|39.85|41.92|39.72|42.15|39.95|41.5|39.3|0
1713371400000|2024-04-17 16:30:00|41.95|39.75|42.1|39.9|42.38|40.18|41.9|39.7|0
1713371700000|2024-04-17 16:35:00|42.05|39.85|42.22|40.02|42.35|40.15|42.05|39.85|0
1713372000000|2024-04-17 16:40:00|42.28|40.08|42.99|40.79|42.99|40.79|42|39.8|0
1713372300000|2024-04-17 16:45:00|42.94|40.74|42.46|40.26|43.36|41.16|41.71|39.51|0
1713372600000|2024-04-17 16:50:00|42.48|40.28|42.33|40.13|42.74|40.54|42.28|40.08|0
1713372900000|2024-04-17 16:55:00|42.38|40.18|42.75|40.55|43.43|41.23|42.3|40.1|0
1713373200000|2024-04-17 17:00:00|42.78|40.58|42.53|40.33|42.91|40.71|42.09|39.89|0
1713373500000|2024-04-17 17:05:00|41.92|39.72|41.51|39.31|42.17|39.97|41.41|39.21|0
1713373800000|2024-04-17 17:10:00|41.54|39.34|41.46|39.26|41.71|39.51|41.34|39.14|0
1713374100000|2024-04-17 17:15:00|41.41|39.21|41.72|39.52|41.72|39.52|40.79|38.59|0
1713374400000|2024-04-17 17:20:00|41.69|39.49|41.23|39.03|41.74|39.54|40.76|38.56|0
1713374700000|2024-04-17 17:25:00|41.16|38.96|40.73|38.53|41.35|39.15|40.68|38.48|0
1713375000000|2024-04-17 17:30:00|40.66|38.46|40.88|38.68|40.95|38.75|40.5|38.3|0
1713375300000|2024-04-17 17:35:00|40.8|38.6|40.41|38.21|40.89|38.69|40.29|38.09|0
1713375600000|2024-04-17 17:40:00|40.46|38.26|40.53|38.33|40.97|38.77|40.21|38.01|0
1713375900000|2024-04-17 17:45:00|40.55|38.35|40.38|38.18|41.12|38.92|40.38|38.18|0
1713376200000|2024-04-17 17:50:00|40.28|38.08|40.09|37.89|40.75|38.55|39.94|37.74|0
1713376500000|2024-04-17 17:55:00|40.11|37.91|39.27|37.07|40.13|37.93|39.2|37|0
1713376800000|2024-04-17 18:00:00|39.29|37.09|39.19|36.99|39.63|37.43|39.17|36.97|0
1713377100000|2024-04-17 18:05:00|39.22|37.02|39.29|37.09|39.53|37.33|39.19|36.99|0
1713377400000|2024-04-17 18:10:00|39.36|37.16|39.77|37.57|39.87|37.67|39.34|37.14|0
1713377700000|2024-04-17 18:15:00|39.75|37.55|39.67|37.47|40.21|38.01|39.45|37.25|0
1713378000000|2024-04-17 18:20:00|39.7|37.5|39.84|37.64|40.08|37.88|39.67|37.47|0
1713378300000|2024-04-17 18:25:00|39.77|37.57|39.79|37.59|39.98|37.78|39.36|37.16|0
1713378600000|2024-04-17 18:30:00|39.72|37.52|39.79|37.59|39.91|37.71|39.59|37.39|0
1713378900000|2024-04-17 18:35:00|39.76|37.56|39.64|37.44|40.2|38|39.52|37.32|0
1713379200000|2024-04-17 18:40:00|39.59|37.39|38.49|36.29|39.62|37.42|37.96|35.76|0
1713379500000|2024-04-17 18:45:00|38.52|36.32|38.58|36.38|38.63|36.43|37|34.8|0
1713379800000|2024-04-17 18:50:00|38.54|36.34|39.83|37.63|39.97|37.77|38.28|36.08|0
1713380100000|2024-04-17 18:55:00|39.85|37.65|39.69|37.49|40.17|37.97|38.38|36.18|0
1713380400000|2024-04-17 19:00:00|39.74|37.54|40.35|38.15|40.42|38.22|39.74|37.54|0
1713380700000|2024-04-17 19:05:00|40.37|38.17|40.28|38.08|40.5|38.3|39.46|37.26|0
1713381000000|2024-04-17 19:10:00|40.3|38.1|40.6|38.4|40.82|38.62|40.13|37.93|0
1713381300000|2024-04-17 19:15:00|40.62|38.42|39.96|37.76|40.62|38.42|39.66|37.46|0
1713381600000|2024-04-17 19:20:00|39.93|37.73|40.17|37.97|40.35|38.15|39.78|37.58|0
1713381900000|2024-04-17 19:25:00|40.15|37.95|40.47|38.27|40.57|38.37|39.95|37.75|0
1713382200000|2024-04-17 19:30:00|40.39|38.19|39.95|37.75|40.47|38.27|39.83|37.63|0
1713382500000|2024-04-17 19:35:00|40.05|37.85|40.49|38.29|40.69|38.49|40.02|37.82|0
1713382800000|2024-04-17 19:40:00|40.44|38.24|39.92|37.72|40.71|38.51|39.73|37.53|0
1713383100000|2024-04-17 19:45:00|39.9|37.7|39.61|37.41|40.05|37.85|39.41|37.21|0
1713383400000|2024-04-17 19:50:00|39.57|37.37|39.48|37.28|40.29|38.09|39.48|37.28|0
1713383700000|2024-04-17 19:55:00|39.58|37.38|40.76|38.56|40.76|38.56|39.58|37.38|0
1713384000000|2024-04-17 20:00:00|40.71|38.51|40.66|38.46|41.16|38.96|40.61|38.41|0
1713384300000|2024-04-17 20:05:00|40.63|38.43|40.65|38.45|40.93|38.73|40.61|38.41|0
1713384600000|2024-04-17 20:10:00|40.68|38.48|40.73|38.53|40.78|38.58|40.63|38.43|0
1713384900000|2024-04-17 20:15:00|40.83|38.43|40.81|38.41|40.99|38.59|40.73|38.33|0
1713385200000|2024-04-17 20:20:00|40.8|38.4|40.8|38.4|40.88|38.48|40.75|38.35|0
1713385500000|2024-04-17 20:25:00|40.75|38.35|40.7|38.3|40.8|38.4|40.7|38.3|0
1713385800000|2024-04-17 20:30:00|40.72|38.32|40.7|38.3|40.72|38.32|40.7|38.3|0
1713386100000|2024-04-17 20:35:00|40.72|38.32|40.72|38.32|40.72|38.32|40.7|38.3|0
1713386400000|2024-04-17 20:40:00|40.7|38.3|40.79|38.39|40.82|38.42|40.7|38.3|0
1713386700000|2024-04-17 20:45:00|40.82|38.42|40.72|38.32|40.82|38.42|40.69|38.29|0
1713387000000|2024-04-17 20:50:00|40.74|38.34|40.74|38.34|40.74|38.34|40.69|38.29|0
1713387300000|2024-04-17 20:55:00|40.77|38.37|40.73|38.33|40.77|38.37|40.73|38.33|0
1713387600000|2024-04-17 21:00:00|40.71|38.31|40.62|38.22|40.71|38.31|40.62|38.22|0
1713387900000|2024-04-17 21:05:00|40.61|38.21|40.62|38.22|40.65|38.25|40.58|38.18|0
1713388200000|2024-04-17 21:10:00|40.61|38.21|40.61|38.21|40.63|38.23|40.61|38.21|0
1713388500000|2024-04-17 21:15:00|40.59|38.19|40.63|38.23|40.63|38.23|40.59|38.19|0
1713388800000|2024-04-17 21:20:00|40.61|38.21|40.6|38.2|40.63|38.23|40.59|38.19|0
1713389100000|2024-04-17 21:25:00|40.62|38.22|40.56|38.16|40.62|38.22|40.56|38.16|0
1713389400000|2024-04-17 21:30:00|40.54|38.14|40.6|38.2|40.6|38.2|40.52|38.12|0
1713389700000|2024-04-17 21:35:00|40.61|38.21|40.62|38.22|40.64|38.24|40.61|38.21|0
1713390000000|2024-04-17 21:40:00|40.64|38.24|40.61|38.21|40.64|38.24|40.61|38.21|0
1713390300000|2024-04-17 21:45:00|40.61|38.21|40.66|38.26|40.66|38.26|40.61|38.21|0
1713390600000|2024-04-17 21:50:00|40.65|38.25|40.63|38.23|40.65|38.25|40.63|38.23|0
1713390900000|2024-04-17 21:55:00|40.62|38.22|40.63|38.23|40.63|38.23|40.62|38.22|0
1713391200000|2024-04-17 22:00:00|40.56|38.16|40.42|38.02|40.63|38.23|40.3|37.9|0
1713391500000|2024-04-17 22:05:00|40.45|38.05|40.36|37.96|40.51|38.11|40.32|37.92|0
1713391800000|2024-04-17 22:10:00|40.35|37.95|40.39|37.99|40.4|38|40.32|37.92|0
1713392100000|2024-04-17 22:15:00|40.38|37.98|40.36|37.96|40.54|38.14|40.36|37.96|0
1713392400000|2024-04-17 22:20:00|40.34|37.94|40.37|37.97|40.39|37.99|40.27|37.87|0
1713392700000|2024-04-17 22:25:00|40.38|37.98|40.49|38.09|40.49|38.09|40.38|37.98|0
1713393000000|2024-04-17 22:30:00|40.45|38.05|40.45|38.05|40.49|38.09|40.37|37.97|0
1713393300000|2024-04-17 22:35:00|40.46|38.06|40.45|38.05|40.54|38.14|40.4|38|0
1713393600000|2024-04-17 22:40:00|40.44|38.04|40.34|37.94|40.45|38.05|40.3|37.9|0
1713393900000|2024-04-17 22:45:00|40.31|37.91|40.36|37.96|40.36|37.96|40.29|37.89|0
1713394200000|2024-04-17 22:50:00|40.38|37.98|40.38|37.98|40.53|38.13|40.38|37.98|0
1713394500000|2024-04-17 22:55:00|40.36|37.96|40.36|37.96|40.36|37.96|40.31|37.91|0
1713394800000|2024-04-17 23:00:00|40.33|37.93|40.21|37.81|40.38|37.98|40.2|37.8|0
1713395100000|2024-04-17 23:05:00|40.23|37.83|40.21|37.81|40.26|37.86|40.16|37.76|0
1713395400000|2024-04-17 23:10:00|40.19|37.79|40.35|37.95|40.35|37.95|40.18|37.78|0
1713395700000|2024-04-17 23:15:00|40.38|37.98|40.37|37.97|40.4|38|40.3|37.9|0
1713396000000|2024-04-17 23:20:00|40.35|37.95|40.42|38.02|40.52|38.12|40.35|37.95|0
1713396300000|2024-04-17 23:25:00|40.4|38|40.42|38.02|40.47|38.07|40.4|38|0
1713396600000|2024-04-17 23:30:00|40.4|38|40.35|37.95|40.4|38|40.32|37.92|0
1713396900000|2024-04-17 23:35:00|40.37|37.97|40.37|37.97|40.44|38.04|40.36|37.96|0
1713397200000|2024-04-17 23:40:00|40.34|37.94|40.29|37.89|40.37|37.97|40.27|37.87|0
1713397500000|2024-04-17 23:45:00|40.27|37.87|40.34|37.94|40.34|37.94|40.24|37.84|0
1713397800000|2024-04-17 23:50:00|40.33|37.93|40.27|37.87|40.34|37.94|40.22|37.82|0
1713398100000|2024-04-17 23:55:00|40.24|37.84|40.22|37.82|40.29|37.89|40.14|37.74|0
1713398400000|2024-04-18 00:00:00|40.19|37.79|40.34|37.94|40.36|37.96|40.17|37.77|0
1713398700000|2024-04-18 00:05:00|40.31|37.91|40.21|37.81|40.34|37.94|40.21|37.81|0
1713399000000|2024-04-18 00:10:00|40.24|37.84|40.28|37.88|40.33|37.93|40.24|37.84|0
1713399300000|2024-04-18 00:15:00|40.18|37.98|39.99|37.79|40.21|38.01|39.91|37.71|0
1713399600000|2024-04-18 00:20:00|39.97|37.77|40.03|37.83|40.16|37.96|39.94|37.74|0
1713399900000|2024-04-18 00:25:00|40.01|37.81|39.93|37.73|40.01|37.81|39.86|37.66|0
1713400200000|2024-04-18 00:30:00|39.96|37.76|39.88|37.68|39.96|37.76|39.84|37.64|0
1713400500000|2024-04-18 00:35:00|39.9|37.7|39.93|37.73|39.93|37.73|39.88|37.68|0
1713400800000|2024-04-18 00:40:00|39.91|37.71|40|37.8|40.03|37.83|39.86|37.66|0
1713401100000|2024-04-18 00:45:00|39.98|37.78|40.08|37.88|40.1|37.9|39.95|37.75|0
1713401400000|2024-04-18 00:50:00|40.1|37.9|40.17|37.97|40.25|38.05|40.05|37.85|0
1713401700000|2024-04-18 00:55:00|40.18|37.98|39.95|37.75|40.18|37.98|39.95|37.75|0
1713402000000|2024-04-18 01:00:00|39.93|37.73|39.96|37.76|39.97|37.77|39.8|37.6|0
1713402300000|2024-04-18 01:05:00|39.95|37.75|39.92|37.72|40.02|37.82|39.92|37.72|0
1713402600000|2024-04-18 01:10:00|39.9|37.7|39.82|37.62|39.97|37.77|39.82|37.62|0
1713402900000|2024-04-18 01:15:00|39.85|37.65|39.82|37.62|39.9|37.7|39.8|37.6|0
1713403200000|2024-04-18 01:20:00|39.85|37.65|39.92|37.72|40.02|37.82|39.85|37.65|0
1713403500000|2024-04-18 01:25:00|39.89|37.69|39.87|37.67|39.92|37.72|39.77|37.57|0
1713403800000|2024-04-18 01:30:00|39.89|37.69|39.91|37.71|40.04|37.84|39.87|37.67|0
1713404100000|2024-04-18 01:35:00|39.94|37.74|39.86|37.66|39.99|37.79|39.82|37.62|0
1713404400000|2024-04-18 01:40:00|39.89|37.69|39.97|37.77|39.97|37.77|39.86|37.66|0
1713404700000|2024-04-18 01:45:00|39.96|37.76|39.84|37.64|39.96|37.76|39.81|37.61|0
1713405000000|2024-04-18 01:50:00|39.81|37.61|39.86|37.66|39.88|37.68|39.81|37.61|0
1713405300000|2024-04-18 01:55:00|39.84|37.64|39.66|37.46|39.86|37.66|39.66|37.46|0
1713405600000|2024-04-18 02:00:00|39.65|37.45|39.64|37.44|39.74|37.54|39.61|37.41|0
1713405900000|2024-04-18 02:05:00|39.61|37.41|39.59|37.39|39.71|37.51|39.56|37.36|0
1713406200000|2024-04-18 02:10:00|39.58|37.38|39.44|37.24|39.61|37.41|39.44|37.24|0
1713406500000|2024-04-18 02:15:00|39.47|37.27|39.32|37.12|39.49|37.29|39.32|37.12|0
1713406800000|2024-04-18 02:20:00|39.34|37.14|39.34|37.14|39.39|37.19|39.32|37.12|0
1713407100000|2024-04-18 02:25:00|39.37|37.17|39.24|37.04|39.37|37.17|39.24|37.04|0
1713407400000|2024-04-18 02:30:00|39.27|37.07|39.34|37.14|39.36|37.16|39.24|37.04|0
1713407700000|2024-04-18 02:35:00|39.36|37.16|39.26|37.06|39.39|37.19|39.26|37.06|0
1713408000000|2024-04-18 02:40:00|39.24|37.04|39.31|37.11|39.31|37.11|39.24|37.04|0
1713408300000|2024-04-18 02:45:00|39.29|37.09|39.29|37.09|39.31|37.11|39.24|37.04|0
1713408600000|2024-04-18 02:50:00|39.31|37.11|39.31|37.11|39.33|37.13|39.29|37.09|0
1713408900000|2024-04-18 02:55:00|39.28|37.08|39.36|37.16|39.38|37.18|39.28|37.08|0
1713409200000|2024-04-18 03:00:00|39.33|37.13|39.23|37.03|39.34|37.14|39.23|37.03|0
1713409500000|2024-04-18 03:05:00|39.21|37.01|39.2|37|39.23|37.03|39.18|36.98|0
1713409800000|2024-04-18 03:10:00|39.21|37.01|39.23|37.03|39.25|37.05|39.16|36.96|0
1713410100000|2024-04-18 03:15:00|39.25|37.05|39.2|37|39.25|37.05|39.16|36.96|0
1713410400000|2024-04-18 03:20:00|39.18|36.98|39.13|36.93|39.2|37|39.04|36.84|0
1713410700000|2024-04-18 03:25:00|39.11|36.91|39.15|36.95|39.15|36.95|39.08|36.88|0
1713411000000|2024-04-18 03:30:00|39.13|36.93|39.03|36.83|39.13|36.93|39.03|36.83|0
1713411300000|2024-04-18 03:35:00|39.01|36.81|39.08|36.88|39.08|36.88|39.01|36.81|0
1713411600000|2024-04-18 03:40:00|39.05|36.85|39.03|36.83|39.09|36.89|39.03|36.83|0
1713411900000|2024-04-18 03:45:00|39.05|36.85|39.1|36.9|39.1|36.9|39.03|36.83|0
1713412200000|2024-04-18 03:50:00|39.12|36.92|39.07|36.87|39.15|36.95|39.07|36.87|0
1713412500000|2024-04-18 03:55:00|39.05|36.85|39.05|36.85|39.07|36.87|39.05|36.85|0
1713412800000|2024-04-18 04:00:00|39.02|36.82|39.05|36.85|39.12|36.92|39.02|36.82|0
1713413100000|2024-04-18 04:05:00|39.02|36.82|39.07|36.87|39.07|36.87|39|36.8|0
1713413400000|2024-04-18 04:10:00|39.05|36.85|39.02|36.82|39.07|36.87|39|36.8|0
1713413700000|2024-04-18 04:15:00|39.04|36.84|39.02|36.82|39.07|36.87|39.02|36.82|0
1713414000000|2024-04-18 04:20:00|39.07|36.87|38.97|36.77|39.07|36.87|38.97|36.77|0
1713414300000|2024-04-18 04:25:00|38.99|36.79|38.9|36.7|39.02|36.82|38.9|36.7|0
1713414600000|2024-04-18 04:30:00|38.92|36.72|38.97|36.77|38.97|36.77|38.92|36.72|0
1713414900000|2024-04-18 04:35:00|38.99|36.79|39.01|36.81|39.01|36.81|38.95|36.75|0
1713415200000|2024-04-18 04:40:00|39.04|36.84|39.04|36.84|39.06|36.86|38.99|36.79|0
1713415500000|2024-04-18 04:45:00|39.06|36.86|39.06|36.86|39.11|36.91|39.03|36.83|0
1713415800000|2024-04-18 04:50:00|39.08|36.88|39.1|36.9|39.13|36.93|39.08|36.88|0
1713416100000|2024-04-18 04:55:00|39.08|36.88|39.08|36.88|39.1|36.9|39.06|36.86|0
1713416400000|2024-04-18 05:00:00|39.09|36.89|39.19|36.99|39.2|37|39.04|36.84|0
1713416700000|2024-04-18 05:05:00|39.2|37|39.2|37|39.22|37.02|39.15|36.95|0
1713417000000|2024-04-18 05:10:00|39.22|37.02|39.21|37.01|39.22|37.02|39.15|36.95|0
1713417300000|2024-04-18 05:15:00|39.22|37.02|39.29|37.09|39.36|37.16|39.22|37.02|0
1713417600000|2024-04-18 05:20:00|39.31|37.11|39.02|36.82|39.34|37.14|39.02|36.82|0
1713417900000|2024-04-18 05:25:00|39|36.8|39.02|36.82|39.02|36.82|38.93|36.73|0
1713418200000|2024-04-18 05:30:00|39|36.8|38.67|36.47|39|36.8|38.59|36.39|0
1713418500000|2024-04-18 05:35:00|38.69|36.49|38.73|36.53|38.83|36.63|38.66|36.46|0
1713418800000|2024-04-18 05:40:00|38.71|36.51|38.61|36.41|38.73|36.53|38.59|36.39|0
1713419100000|2024-04-18 05:45:00|38.6|36.4|38.63|36.43|38.68|36.48|38.6|36.4|0
1713419400000|2024-04-18 05:50:00|38.61|36.41|38.66|36.46|38.78|36.58|38.61|36.41|0
1713419700000|2024-04-18 05:55:00|38.67|36.47|38.7|36.5|38.73|36.53|38.63|36.43|0
1713420000000|2024-04-18 06:00:00|38.68|36.48|38.61|36.41|38.73|36.53|38.54|36.34|0
1713420300000|2024-04-18 06:05:00|38.58|36.38|38.46|36.26|38.65|36.45|38.42|36.22|0
1713420600000|2024-04-18 06:10:00|38.44|36.24|38.45|36.25|38.53|36.33|38.43|36.23|0
1713420900000|2024-04-18 06:15:00|38.44|36.24|38.4|36.2|38.46|36.26|38.34|36.14|0
1713421200000|2024-04-18 06:20:00|38.39|36.19|38.35|36.15|38.41|36.21|38.28|36.08|0
1713421500000|2024-04-18 06:25:00|38.39|36.19|38.55|36.35|38.6|36.4|38.36|36.16|0
1713421800000|2024-04-18 06:30:00|38.53|36.33|38.36|36.16|38.53|36.33|38.34|36.14|0
1713422100000|2024-04-18 06:35:00|38.37|36.17|38.48|36.28|38.53|36.33|38.36|36.16|0
1713422400000|2024-04-18 06:40:00|38.5|36.3|38.43|36.23|38.5|36.3|38.34|36.14|0
1713422700000|2024-04-18 06:45:00|38.44|36.24|38.33|36.13|38.5|36.3|38.33|36.13|0
1713423000000|2024-04-18 06:50:00|38.35|36.15|38.47|36.27|38.51|36.31|38.33|36.13|0
1713423300000|2024-04-18 06:55:00|38.5|36.3|38.47|36.27|38.61|36.41|38.42|36.22|0
1713423600000|2024-04-18 07:00:00|38.52|36.32|38.65|36.45|39.55|37.35|38.47|36.27|0
1713423900000|2024-04-18 07:05:00|38.63|36.43|38.77|36.57|38.89|36.69|38.58|36.38|0
1713424200000|2024-04-18 07:10:00|38.78|36.58|38.72|36.52|38.87|36.67|38.65|36.45|0
1713424500000|2024-04-18 07:15:00|38.75|36.55|38.96|36.76|39.13|36.93|38.68|36.48|0
1713424800000|2024-04-18 07:20:00|38.94|36.74|38.71|36.51|38.98|36.78|38.7|36.5|0
1713425100000|2024-04-18 07:25:00|38.65|36.45|38.74|36.54|38.74|36.54|38.54|36.34|0
1713425400000|2024-04-18 07:30:00|38.77|36.57|38.93|36.73|38.97|36.77|38.62|36.42|0
1713425700000|2024-04-18 07:35:00|38.91|36.71|38.94|36.74|38.94|36.74|38.74|36.54|0
1713426000000|2024-04-18 07:40:00|38.95|36.75|38.93|36.73|39.05|36.85|38.86|36.66|0
1713426300000|2024-04-18 07:45:00|38.95|36.75|38.74|36.54|38.95|36.75|38.69|36.49|0
1713426600000|2024-04-18 07:50:00|38.78|36.58|38.76|36.56|38.81|36.61|38.64|36.44|0
1713426900000|2024-04-18 07:55:00|38.77|36.57|38.8|36.6|38.88|36.68|38.66|36.46|0
1713427200000|2024-04-18 08:00:00|38.85|36.65|38.85|36.65|38.9|36.7|38.66|36.46|0
1713427500000|2024-04-18 08:05:00|38.88|36.68|38.97|36.77|39.04|36.84|38.73|36.53|0
1713427800000|2024-04-18 08:10:00|38.95|36.75|39.21|37.01|39.38|37.18|38.92|36.72|0
1713428100000|2024-04-18 08:15:00|39.16|36.96|39.35|37.15|39.46|37.26|39.15|36.95|0
1713428400000|2024-04-18 08:20:00|39.38|37.18|39.45|37.25|39.59|37.39|39.3|37.1|0
1713428700000|2024-04-18 08:25:00|39.42|37.22|39.16|36.96|39.42|37.22|39.13|36.93|0
1713429000000|2024-04-18 08:30:00|39.13|36.93|39.13|36.93|39.18|36.98|39|36.8|0
1713429300000|2024-04-18 08:35:00|39.11|36.91|39.36|37.16|39.37|37.17|39.08|36.88|0
1713429600000|2024-04-18 08:40:00|39.37|37.17|39.37|37.17|39.42|37.22|39.27|37.07|0
1713429900000|2024-04-18 08:45:00|39.34|37.14|39.15|36.95|39.42|37.22|39.1|36.9|0
1713430200000|2024-04-18 08:50:00|39.13|36.93|39.24|37.04|39.24|37.04|39.05|36.85|0
1713430500000|2024-04-18 08:55:00|39.29|37.09|39.34|37.14|39.53|37.33|39.28|37.08|0
1713430800000|2024-04-18 09:00:00|39.33|37.13|39.19|36.99|39.39|37.19|39.17|36.97|0
1713431100000|2024-04-18 09:05:00|39.18|36.98|39.29|37.09|39.35|37.15|39.18|36.98|0
1713431400000|2024-04-18 09:10:00|39.31|37.11|39.29|37.09|39.36|37.16|39.18|36.98|0
1713431700000|2024-04-18 09:15:00|39.31|37.11|39.58|37.38|39.58|37.38|39.31|37.11|0
1713432000000|2024-04-18 09:20:00|39.55|37.35|39.83|37.63|39.96|37.76|39.53|37.33|0
1713432300000|2024-04-18 09:25:00|39.82|37.62|40.11|37.91|40.23|38.03|39.82|37.62|0
1713432600000|2024-04-18 09:30:00|40.16|37.96|39.99|37.79|40.31|38.11|39.96|37.76|0
1713432900000|2024-04-18 09:35:00|40.01|37.81|39.86|37.66|40.16|37.96|39.76|37.56|0
1713433200000|2024-04-18 09:40:00|39.84|37.64|39.66|37.46|39.91|37.71|39.64|37.44|0
1713433500000|2024-04-18 09:45:00|39.69|37.49|39.64|37.44|39.74|37.54|39.59|37.39|0
1713433800000|2024-04-18 09:50:00|39.66|37.46|39.61|37.41|39.74|37.54|39.52|37.32|0
1713434100000|2024-04-18 09:55:00|39.66|37.46|39.51|37.31|39.73|37.53|39.5|37.3|0
1713434400000|2024-04-18 10:00:00|39.49|37.29|39.51|37.31|39.66|37.46|39.49|37.29|0
1713434700000|2024-04-18 10:05:00|39.54|37.34|39.49|37.29|39.56|37.36|39.39|37.19|0
1713435000000|2024-04-18 10:10:00|39.46|37.26|39.67|37.47|39.83|37.63|39.46|37.26|0
1713435300000|2024-04-18 10:15:00|39.73|37.53|39.85|37.65|39.94|37.74|39.73|37.53|0
1713435600000|2024-04-18 10:20:00|39.83|37.63|39.48|37.28|39.87|37.67|39.43|37.23|0
1713435900000|2024-04-18 10:25:00|39.51|37.31|39.36|37.16|39.51|37.31|39.31|37.11|0
1713436200000|2024-04-18 10:30:00|39.34|37.14|39.24|37.04|39.36|37.16|39.12|36.92|0
1713436500000|2024-04-18 10:35:00|39.21|37.01|39.09|36.89|39.26|37.06|39.02|36.82|0
1713436800000|2024-04-18 10:40:00|39.07|36.87|39.21|37.01|39.24|37.04|39|36.8|0
1713437100000|2024-04-18 10:45:00|39.19|36.99|39.21|37.01|39.21|37.01|39.02|36.82|0
1713437400000|2024-04-18 10:50:00|39.23|37.03|39.28|37.08|39.31|37.11|39.04|36.84|0
1713437700000|2024-04-18 10:55:00|39.3|37.1|39.33|37.13|39.35|37.15|39.23|37.03|0
1713438000000|2024-04-18 11:00:00|39.3|37.1|39.18|36.98|39.37|37.17|39.13|36.93|0
1713438300000|2024-04-18 11:05:00|39.2|37|39.06|36.86|39.23|37.03|38.94|36.74|0
1713438600000|2024-04-18 11:10:00|39.08|36.88|39.42|37.22|39.56|37.36|39.08|36.88|0
1713438900000|2024-04-18 11:15:00|39.44|37.24|39.35|37.15|39.47|37.27|39.3|37.1|0
1713439200000|2024-04-18 11:20:00|39.37|37.17|39.3|37.1|39.37|37.17|39.15|36.95|0
1713439500000|2024-04-18 11:25:00|39.27|37.07|39.29|37.09|39.29|37.09|39.22|37.02|0
1713439800000|2024-04-18 11:30:00|39.27|37.07|39|36.8|39.27|37.07|38.93|36.73|0
1713440100000|2024-04-18 11:35:00|38.98|36.78|38.51|36.31|39.27|37.07|38.51|36.31|0
1713440400000|2024-04-18 11:40:00|38.55|36.35|38.39|36.19|38.61|36.41|38.3|36.1|0
1713440700000|2024-04-18 11:45:00|38.34|36.14|38.39|36.19|38.39|36.19|38.13|35.93|0
1713441000000|2024-04-18 11:50:00|38.38|36.18|38.32|36.12|38.48|36.28|38.27|36.07|0
1713441300000|2024-04-18 11:55:00|38.34|36.14|38.41|36.21|38.45|36.25|38.29|36.09|0
1713441600000|2024-04-18 12:00:00|38.43|36.23|38.65|36.45|38.69|36.49|38.36|36.16|0
1713441900000|2024-04-18 12:05:00|38.62|36.42|38.69|36.49|38.81|36.61|38.55|36.35|0
1713442200000|2024-04-18 12:10:00|38.72|36.52|38.88|36.68|38.96|36.76|38.69|36.49|0
1713442500000|2024-04-18 12:15:00|38.86|36.66|39.22|37.02|39.29|37.09|38.81|36.61|0
1713442800000|2024-04-18 12:20:00|39.24|37.04|39.36|37.16|39.38|37.18|39.12|36.92|0
1713443100000|2024-04-18 12:25:00|39.38|37.18|39.36|37.16|39.46|37.26|39.14|36.94|0
1713443400000|2024-04-18 12:30:00|39.15|36.95|39.6|37.4|39.64|37.44|39.02|36.82|0
1713443700000|2024-04-18 12:35:00|39.62|37.42|39.21|37.01|39.62|37.42|38.92|36.72|0
1713444000000|2024-04-18 12:40:00|39.22|37.02|39.33|37.13|39.49|37.29|39.02|36.82|0
1713444300000|2024-04-18 12:45:00|39.38|37.18|39.18|36.98|39.82|37.62|39.06|36.86|0
1713444600000|2024-04-18 12:50:00|39.16|36.96|39.16|36.96|39.28|37.08|38.96|36.76|0
1713444900000|2024-04-18 12:55:00|39.13|36.93|39.28|37.08|39.42|37.22|39.06|36.86|0
1713445200000|2024-04-18 13:00:00|39.23|37.03|38.89|36.69|39.4|37.2|38.79|36.59|0
1713445500000|2024-04-18 13:05:00|38.91|36.71|38.96|36.76|39.06|36.86|38.7|36.5|0
1713445800000|2024-04-18 13:10:00|38.94|36.74|38.81|36.61|39.05|36.85|38.74|36.54|0
1713446100000|2024-04-18 13:15:00|38.8|36.6|38.93|36.73|39.13|36.93|38.74|36.54|0
1713446400000|2024-04-18 13:20:00|38.91|36.71|38.98|36.78|38.98|36.78|38.64|36.44|0
1713446700000|2024-04-18 13:25:00|39|36.8|38.93|36.73|39.15|36.95|38.91|36.71|0
1713447000000|2024-04-18 13:30:00|38.91|36.71|39.78|37.58|39.78|37.58|38.85|36.65|0
1713447300000|2024-04-18 13:35:00|39.8|37.6|40.8|38.6|41.27|39.07|39.49|37.29|0
1713447600000|2024-04-18 13:40:00|40.83|38.63|40.35|38.15|40.83|38.63|40.13|37.93|0
1713447900000|2024-04-18 13:45:00|40.3|38.1|39.61|37.41|40.72|38.52|39.54|37.34|0
1713448200000|2024-04-18 13:50:00|39.56|37.36|39.49|37.29|40.02|37.82|39.27|37.07|0
1713448500000|2024-04-18 13:55:00|39.57|37.37|39.03|36.83|39.62|37.42|38.86|36.66|0
1713448800000|2024-04-18 14:00:00|39.08|36.88|39.61|37.41|39.83|37.63|38.93|36.73|0
1713449100000|2024-04-18 14:05:00|39.59|37.39|38.57|36.37|39.59|37.39|38.55|36.35|0
1713449400000|2024-04-18 14:10:00|38.62|36.42|38.52|36.32|38.93|36.73|38.5|36.3|0
1713449700000|2024-04-18 14:15:00|38.5|36.3|38.39|36.19|38.94|36.74|38.14|35.94|0
1713450000000|2024-04-18 14:20:00|38.47|36.27|38.58|36.38|38.78|36.58|38.42|36.22|0
1713450300000|2024-04-18 14:25:00|38.61|36.41|38.3|36.1|38.61|36.41|38.11|35.91|0
1713450600000|2024-04-18 14:30:00|38.25|36.05|37.82|35.62|38.27|36.07|37.82|35.62|0
1713450900000|2024-04-18 14:35:00|37.85|35.65|37.82|35.62|37.94|35.74|37.31|35.11|0
1713451200000|2024-04-18 14:40:00|37.8|35.6|37.42|35.22|37.94|35.74|37.3|35.1|0
1713451500000|2024-04-18 14:45:00|37.37|35.17|37.23|35.03|37.58|35.38|37.07|34.87|0
1713451800000|2024-04-18 14:50:00|37.26|35.06|37.3|35.1|37.51|35.31|37.05|34.85|0
1713452100000|2024-04-18 14:55:00|37.26|35.06|37|34.8|37.3|35.1|36.61|34.41|0
1713452400000|2024-04-18 15:00:00|36.95|34.75|37.39|35.19|38.09|35.89|36.88|34.68|0
1713452700000|2024-04-18 15:05:00|37.36|35.16|37.18|34.98|37.36|35.16|36.99|34.79|0
1713453000000|2024-04-18 15:10:00|37.13|34.93|36.88|34.68|37.2|35|36.85|34.65|0
1713453300000|2024-04-18 15:15:00|36.85|34.65|36.92|34.72|36.92|34.72|36.49|34.29|0
1713453600000|2024-04-18 15:20:00|36.87|34.67|36.32|34.12|36.94|34.74|36.28|34.08|0
1713453900000|2024-04-18 15:25:00|36.3|34.1|36.75|34.55|36.75|34.55|36.18|33.98|0
1713454200000|2024-04-18 15:30:00|36.73|34.53|36.75|34.55|36.94|34.74|36.57|34.37|0
1713454500000|2024-04-18 15:35:00|36.73|34.53|36.77|34.57|36.96|34.76|36.61|34.41|0
1713454800000|2024-04-18 15:40:00|36.82|34.62|36.91|34.71|37.16|34.96|36.82|34.62|0
1713455100000|2024-04-18 15:45:00|36.87|34.67|37.07|34.87|37.19|34.99|36.87|34.67|0
1713455400000|2024-04-18 15:50:00|37.1|34.9|37.05|34.85|37.26|35.06|36.91|34.71|0
1713455700000|2024-04-18 15:55:00|37.07|34.87|37.02|34.82|37.16|34.96|36.88|34.68|0
1713456000000|2024-04-18 16:00:00|37|34.8|37.07|34.87|37.11|34.91|36.63|34.43|0
1713456300000|2024-04-18 16:05:00|37.1|34.9|37.44|35.24|37.6|35.4|37.1|34.9|0
1713456600000|2024-04-18 16:10:00|37.42|35.22|37.19|34.99|37.46|35.26|36.63|34.43|0
1713456900000|2024-04-18 16:15:00|37.23|35.03|36.91|34.71|37.26|35.06|36.84|34.64|0
1713457200000|2024-04-18 16:20:00|36.93|34.73|37.07|34.87|37.11|34.91|36.81|34.61|0
1713457500000|2024-04-18 16:25:00|37.11|34.91|36.9|34.7|37.16|34.96|36.79|34.59|0
1713457800000|2024-04-18 16:30:00|36.93|34.73|37.84|35.64|37.88|35.68|36.9|34.7|0
1713458100000|2024-04-18 16:35:00|37.81|35.61|37.2|35|37.84|35.64|36.9|34.7|0
1713458400000|2024-04-18 16:40:00|37.15|34.95|37.6|35.4|37.81|35.61|37.13|34.93|0
1713458700000|2024-04-18 16:45:00|37.57|35.37|37.8|35.6|38.43|36.23|37.21|35.01|0
1713459000000|2024-04-18 16:50:00|37.75|35.55|39.03|36.83|39.2|37|37.75|35.55|0
1713459300000|2024-04-18 16:55:00|39.05|36.85|39.13|36.93|39.25|37.05|38.74|36.54|0
1713459600000|2024-04-18 17:00:00|39.17|36.97|39.1|36.9|39.17|36.97|38.76|36.56|0
1713459900000|2024-04-18 17:05:00|39.15|36.95|39.12|36.92|39.47|37.27|39.05|36.85|0
1713460200000|2024-04-18 17:10:00|39.1|36.9|39.47|37.27|39.78|37.58|38.97|36.77|0
1713460500000|2024-04-18 17:15:00|39.49|37.29|40.09|37.89|40.51|38.31|39.37|37.17|0
1713460800000|2024-04-18 17:20:00|40.01|37.81|40.86|38.66|40.86|38.66|39.89|37.69|0
1713461100000|2024-04-18 17:25:00|40.89|38.69|39.51|37.31|40.89|38.69|39.51|37.31|0
1713461400000|2024-04-18 17:30:00|39.49|37.29|40.03|37.83|40.16|37.96|39.46|37.26|0
1713461700000|2024-04-18 17:35:00|40.01|37.81|40.23|38.03|40.38|38.18|39.81|37.61|0
1713462000000|2024-04-18 17:40:00|40.2|38|39.16|36.96|40.83|38.63|39.16|36.96|0
1713462300000|2024-04-18 17:45:00|39.21|37.01|39.88|37.68|40.08|37.88|39.21|37.01|0
1713462600000|2024-04-18 17:50:00|39.97|37.77|40.4|38.2|40.63|38.43|39.93|37.73|0
1713462900000|2024-04-18 17:55:00|40.35|38.15|40.08|37.88|40.53|38.33|40.03|37.83|0
1713463200000|2024-04-18 18:00:00|40.15|37.95|40.35|38.15|40.53|38.33|40.1|37.9|0
1713463500000|2024-04-18 18:05:00|40.4|38.2|40.65|38.45|40.83|38.63|40.27|38.07|0
1713463800000|2024-04-18 18:10:00|40.68|38.48|40.5|38.3|41.08|38.88|40.27|38.07|0
1713464100000|2024-04-18 18:15:00|40.52|38.32|39.9|37.7|40.52|38.32|39.7|37.5|0
1713464400000|2024-04-18 18:20:00|39.87|37.67|39.67|37.47|40.05|37.85|39.28|37.08|0
1713464700000|2024-04-18 18:25:00|39.8|37.6|40.14|37.94|40.29|38.09|39.33|37.13|0
1713465000000|2024-04-18 18:30:00|40.17|37.97|41.05|38.85|41.15|38.95|40.17|37.97|0
1713465300000|2024-04-18 18:35:00|41|38.8|40.69|38.49|41|38.8|40.49|38.29|0
1713465600000|2024-04-18 18:40:00|40.74|38.54|40.14|37.94|40.82|38.62|40.06|37.86|0
1713465900000|2024-04-18 18:45:00|40.21|38.01|40.11|37.91|40.46|38.26|40.06|37.86|0
1713466200000|2024-04-18 18:50:00|40.16|37.96|40.51|38.31|40.69|38.49|40.16|37.96|0
1713466500000|2024-04-18 18:55:00|40.49|38.29|40.71|38.51|40.81|38.61|40.36|38.16|0
1713466800000|2024-04-18 19:00:00|40.69|38.49|40.03|37.83|40.71|38.51|39.71|37.51|0
1713467100000|2024-04-18 19:05:00|40.01|37.81|39.91|37.71|40.13|37.93|39.49|37.29|0
1713467400000|2024-04-18 19:10:00|39.88|37.68|39.99|37.79|40.15|37.95|39.36|37.16|0
1713467700000|2024-04-18 19:15:00|39.98|37.78|40.1|37.9|40.35|38.15|39.88|37.68|0
1713468000000|2024-04-18 19:20:00|40.05|37.85|39.83|37.63|40.38|38.18|39.61|37.41|0
1713468300000|2024-04-18 19:25:00|39.85|37.65|39.88|37.68|40.33|38.13|39.7|37.5|0
1713468600000|2024-04-18 19:30:00|39.85|37.65|39.45|37.25|39.88|37.68|39.45|37.25|0
1713468900000|2024-04-18 19:35:00|39.48|37.28|39.9|37.7|39.9|37.7|39.31|37.11|0
1713469200000|2024-04-18 19:40:00|39.82|37.62|39.38|37.18|39.9|37.7|39.33|37.13|0
1713469500000|2024-04-18 19:45:00|39.45|37.25|39.39|37.19|39.62|37.42|39.28|37.08|0
1713469800000|2024-04-18 19:50:00|39.35|37.15|40.27|38.07|40.27|38.07|38.86|36.66|0
1713470100000|2024-04-18 19:55:00|40.22|38.02|40.17|37.97|40.39|38.19|39.97|37.77|0
1713470400000|2024-04-18 20:00:00|40.19|37.99|39.94|37.74|40.59|38.39|39.54|37.34|0
1713470700000|2024-04-18 20:05:00|39.96|37.76|39.94|37.74|40.31|38.11|39.94|37.74|0
1713471000000|2024-04-18 20:10:00|39.96|37.76|40.04|37.84|40.09|37.89|39.81|37.61|0
1713471300000|2024-04-18 20:15:00|40.14|37.74|40.13|37.73|40.16|37.76|39.99|37.59|0
1713471600000|2024-04-18 20:20:00|40.16|37.76|40.16|37.76|40.28|37.88|40.11|37.71|0
1713471900000|2024-04-18 20:25:00|40.18|37.78|40.21|37.81|40.31|37.91|40.13|37.73|0
1713472200000|2024-04-18 20:30:00|40.18|37.78|40.3|37.9|40.3|37.9|40.16|37.76|0
1713472500000|2024-04-18 20:35:00|40.28|37.88|40.43|38.03|40.43|38.03|40.23|37.83|0
1713472800000|2024-04-18 20:40:00|40.4|38|40.58|38.18|40.58|38.18|40.35|37.95|0
1713473100000|2024-04-18 20:45:00|40.59|38.19|40.6|38.2|40.63|38.23|40.53|38.13|0
1713473400000|2024-04-18 20:50:00|40.63|38.23|40.47|38.07|40.63|38.23|40.37|37.97|0
1713473700000|2024-04-18 20:55:00|40.45|38.05|40.28|37.88|40.47|38.07|40.26|37.86|0
1713474000000|2024-04-18 21:00:00|40.36|37.96|40.31|37.91|40.36|37.96|40.29|37.89|0
1713474600000|2024-04-18 21:10:00|40.32|37.92|40.32|37.92|40.32|37.92|40.31|37.91|0
1713474900000|2024-04-18 21:15:00|40.34|37.94|40.34|37.94|40.35|37.95|40.33|37.93|0
1713475200000|2024-04-18 21:20:00|40.36|37.96|40.36|37.96|40.38|37.98|40.35|37.95|0
1713475500000|2024-04-18 21:25:00|40.35|37.95|40.4|38|40.43|38.03|40.33|37.93|0
1713475800000|2024-04-18 21:30:00|40.45|38.05|40.46|38.06|40.46|38.06|40.44|38.04|0
1713476100000|2024-04-18 21:35:00|40.45|38.05|40.41|38.01|40.46|38.06|40.4|38|0
1713476400000|2024-04-18 21:40:00|40.42|38.02|40.4|38|40.42|38.02|40.4|38|0
1713476700000|2024-04-18 21:45:00|40.41|38.01|40.4|38|40.41|38.01|40.39|37.99|0
1713477000000|2024-04-18 21:50:00|40.38|37.98|40.4|38|40.41|38.01|40.38|37.98|0
1713477300000|2024-04-18 21:55:00|40.38|37.98|40.4|38|40.4|38|40.34|37.94|0
1713477600000|2024-04-18 22:00:00|40.27|37.87|39.98|37.58|40.27|37.87|39.98|37.58|0
1713477900000|2024-04-18 22:05:00|40|37.6|39.95|37.55|40.08|37.68|39.9|37.5|0
1713478200000|2024-04-18 22:10:00|39.98|37.58|39.96|37.56|40|37.6|39.93|37.53|0
1713478500000|2024-04-18 22:15:00|39.95|37.55|40.05|37.65|40.06|37.66|39.95|37.55|0
1713478800000|2024-04-18 22:20:00|40.02|37.62|40.07|37.67|40.07|37.67|40|37.6|0
1713479100000|2024-04-18 22:25:00|40.05|37.65|40.07|37.67|40.07|37.67|40.02|37.62|0
1713479400000|2024-04-18 22:30:00|40.05|37.65|40.07|37.67|40.13|37.73|40|37.6|0
1713479700000|2024-04-18 22:35:00|40.08|37.68|40.04|37.64|40.12|37.72|40.04|37.64|0
1713480000000|2024-04-18 22:40:00|40.07|37.67|40.13|37.73|40.14|37.74|40.07|37.67|0
1713480300000|2024-04-18 22:45:00|40.12|37.72|40.11|37.71|40.19|37.79|40.09|37.69|0
1713480600000|2024-04-18 22:50:00|40.14|37.74|40.31|37.91|40.36|37.96|40.11|37.71|0
1713480900000|2024-04-18 22:55:00|40.32|37.92|40.29|37.89|40.34|37.94|40.29|37.89|0
1713481200000|2024-04-18 23:00:00|40.31|37.91|40.38|37.98|40.45|38.05|40.29|37.89|0
1713481500000|2024-04-18 23:05:00|40.36|37.96|40.36|37.96|40.43|38.03|40.31|37.91|0
1713481800000|2024-04-18 23:10:00|40.33|37.93|40.33|37.93|40.36|37.96|40.28|37.88|0
1713482100000|2024-04-18 23:15:00|40.36|37.96|40.6|38.2|40.66|38.26|40.35|37.95|0
1713482400000|2024-04-18 23:20:00|40.63|38.23|40.55|38.15|40.63|38.23|40.43|38.03|0
1713482700000|2024-04-18 23:25:00|40.54|38.14|40.6|38.2|40.63|38.23|40.5|38.1|0
1713483000000|2024-04-18 23:30:00|40.59|38.19|40.56|38.16|40.63|38.23|40.5|38.1|0
1713483300000|2024-04-18 23:35:00|40.55|38.15|40.5|38.1|40.56|38.16|40.45|38.05|0
1713483600000|2024-04-18 23:40:00|40.49|38.09|40.55|38.15|40.61|38.21|40.47|38.07|0
1713483900000|2024-04-18 23:45:00|40.52|38.12|40.6|38.2|40.6|38.2|40.5|38.1|0
1713484200000|2024-04-18 23:50:00|40.62|38.22|40.81|38.41|41.38|38.98|40.6|38.2|0
1713484500000|2024-04-18 23:55:00|40.85|38.45|41.04|38.64|41.06|38.66|40.67|38.27|0
1713484800000|2024-04-19 00:00:00|41|38.6|40.97|38.57|41.16|38.76|40.87|38.47|0
1713485100000|2024-04-19 00:05:00|40.98|38.58|41.12|38.72|41.31|38.91|40.94|38.54|0
1713485400000|2024-04-19 00:10:00|41.15|38.75|41.4|39|41.61|39.21|41.15|38.75|0
1713485700000|2024-04-19 00:15:00|41.27|39.07|41.94|39.74|42.07|39.87|41.22|39.02|0
1713486000000|2024-04-19 00:20:00|41.97|39.77|43.04|40.84|43.36|41.16|41.94|39.74|0
1713486300000|2024-04-19 00:25:00|43.01|40.81|42.98|40.78|43.09|40.89|42.96|40.76|0
1713486600000|2024-04-19 00:30:00|42.96|40.76|43.01|40.81|43.3|41.1|42.96|40.76|0
1713486900000|2024-04-19 00:35:00|43.04|40.84|43.01|40.81|43.09|40.89|42.96|40.76|0
1713487200000|2024-04-19 00:40:00|43.03|40.83|43.03|40.83|43.19|40.99|42.98|40.78|0
1713487500000|2024-04-19 00:45:00|43.06|40.86|43.08|40.88|43.11|40.91|42.95|40.75|0
1713487800000|2024-04-19 00:50:00|43.1|40.9|43.47|41.27|43.51|41.31|43.06|40.86|0
1713488100000|2024-04-19 00:55:00|43.48|41.28|43.74|41.54|44.07|41.87|43.32|41.12|0
1713488400000|2024-04-19 01:00:00|43.77|41.57|44.52|42.32|44.71|42.51|43.56|41.36|0
1713488700000|2024-04-19 01:05:00|44.61|42.41|45.07|42.87|45.15|42.95|44.17|41.97|0
1713489000000|2024-04-19 01:10:00|45.04|42.84|45.48|43.28|45.54|43.34|44.85|42.65|0
1713489300000|2024-04-19 01:15:00|45.4|43.2|45.78|42.7|45.95|43.61|45.31|42.7|0
1713489600000|2024-04-19 01:20:00|45.73|42.65|46.15|43.07|46.52|43.44|45.64|42.56|0
1713489900000|2024-04-19 01:25:00|46.17|43.09|48.36|45.28|48.48|45.4|46.14|43.06|0
1713490200000|2024-04-19 01:30:00|48.42|45.34|55.18|48.58|55.26|50.25|48.33|45.25|0
1713490500000|2024-04-19 01:35:00|55.2|48.6|56.55|49.95|56.65|50.05|54.86|48.26|0
1713490800000|2024-04-19 01:40:00|56.2|49.6|58.11|51.51|58.2|51.6|55.64|49.04|0
1713491100000|2024-04-19 01:45:00|58.14|51.54|56.62|50.02|58.14|51.54|56.56|49.96|0
1713491400000|2024-04-19 01:50:00|56.69|50.09|53.41|46.81|56.75|50.15|53.28|46.68|0
1713491700000|2024-04-19 01:55:00|53.4|46.8|54.2|47.6|54.9|48.3|53.2|46.6|0
1713492000000|2024-04-19 02:00:00|54.18|47.58|54.79|48.19|55.24|48.64|53.98|47.38|0
1713492300000|2024-04-19 02:05:00|54.71|48.11|54.84|50.44|55.71|50.44|54.53|48.04|0
1713492600000|2024-04-19 02:10:00|54.71|50.31|56|51.6|56.18|51.78|54.71|50.31|0
1713492900000|2024-04-19 02:15:00|56.1|51.7|56.88|51.38|56.88|52.08|55.49|51.09|0
1713493200000|2024-04-19 02:20:00|56.9|51.4|57.57|52.07|59.32|53.82|55.74|50.24|0
1713493500000|2024-04-19 02:25:00|57.99|52.49|58.19|52.69|59.43|53.93|57.81|52.31|0
1713493800000|2024-04-19 02:30:00|58.49|52.99|58.35|53.95|58.54|54.14|57.69|52.66|0
1713494100000|2024-04-19 02:35:00|58.26|53.86|57.59|53.19|58.26|53.86|57.11|52.71|0
1713494400000|2024-04-19 02:40:00|57.57|53.17|57.91|53.51|58.18|53.78|57.32|52.92|0
1713494700000|2024-04-19 02:45:00|57.86|53.46|58.44|54.04|58.83|54.43|57.27|52.87|0
1713495000000|2024-04-19 02:50:00|58.28|53.88|57.46|53.06|58.34|53.94|57.25|52.85|0
1713495300000|2024-04-19 02:55:00|57.42|53.02|55.47|51.07|60.21|55.81|55.39|50.99|0
1713495600000|2024-04-19 03:00:00|55.51|51.11|57.25|52.85|57.98|53.58|55.23|50.83|0
1713495900000|2024-04-19 03:05:00|57.29|52.89|56.52|52.12|57.41|53.01|56.52|52.12|0
1713496200000|2024-04-19 03:10:00|56.59|52.19|56.47|52.07|57.01|52.61|56.1|51.7|0
1713496500000|2024-04-19 03:15:00|56.62|52.22|55.22|50.82|56.9|52.5|54.87|50.47|0
1713496800000|2024-04-19 03:20:00|55.33|50.93|55.23|50.83|55.61|51.21|54.99|50.59|0
1713497100000|2024-04-19 03:25:00|55.26|50.86|54.82|50.42|55.33|50.93|54.75|50.35|0
1713497400000|2024-04-19 03:30:00|54.77|50.37|54.98|50.58|55.2|50.8|54.19|49.79|0
1713497700000|2024-04-19 03:35:00|55|50.6|55.04|50.64|55.11|50.71|54.58|50.18|0
1713498000000|2024-04-19 03:40:00|55.12|50.72|54.55|50.15|55.12|50.72|54.4|50|0
1713498300000|2024-04-19 03:45:00|54.52|50.12|54.7|50.3|55.05|50.65|54.41|50.01|0
1713498600000|2024-04-19 03:50:00|54.79|50.39|54.3|49.9|55.18|50.78|53.98|49.58|0
1713498900000|2024-04-19 03:55:00|54.29|49.89|54.39|49.99|54.58|50.18|54.17|49.77|0
1713499200000|2024-04-19 04:00:00|54.22|49.82|53.94|49.54|54.39|49.99|53.61|49.21|0
1713499500000|2024-04-19 04:05:00|53.95|49.55|53.93|49.53|53.95|49.55|53.48|49.08|0
1713499800000|2024-04-19 04:10:00|53.92|49.52|54.05|49.65|54.16|49.76|53.78|49.38|0
1713500100000|2024-04-19 04:15:00|54.08|49.68|53.9|49.5|54.13|49.73|53.84|49.44|0
1713500400000|2024-04-19 04:20:00|53.88|49.48|53.72|49.32|53.96|49.56|53.42|49.02|0
1713500700000|2024-04-19 04:25:00|53.75|49.35|53.58|49.18|53.88|49.48|53.57|49.17|0
1713501000000|2024-04-19 04:30:00|53.6|49.2|53.71|49.31|53.85|49.45|53.57|49.17|0
1713501300000|2024-04-19 04:35:00|53.7|49.3|53.5|49.1|53.74|49.34|53.4|49|0
1713501600000|2024-04-19 04:40:00|53.56|49.16|53.41|49.01|53.59|49.19|53.28|48.88|0
1713501900000|2024-04-19 04:45:00|53.39|48.99|53.86|49.46|53.92|49.52|53.3|48.9|0
1713502200000|2024-04-19 04:50:00|53.87|49.47|54.04|49.64|54.16|49.76|53.8|49.4|0
1713502500000|2024-04-19 04:55:00|54.07|49.67|53.92|49.52|54.19|49.79|53.9|49.5|0
1713502800000|2024-04-19 05:00:00|53.95|49.55|53.79|49.39|54.07|49.67|53.67|49.27|0
1713503100000|2024-04-19 05:05:00|53.75|49.35|53.67|49.27|53.78|49.38|53.37|48.97|0
1713503400000|2024-04-19 05:10:00|53.66|49.26|53.42|50.12|53.72|50.15|52.97|49.16|0
1713503700000|2024-04-19 05:15:00|53.45|50.15|53.89|50.59|54|50.7|53.31|50.01|0
1713504000000|2024-04-19 05:20:00|53.81|50.51|53.19|49.89|53.81|50.51|53.15|49.85|0
1713504300000|2024-04-19 05:25:00|53.21|49.91|52.93|49.63|53.21|49.91|52.89|49.59|0
1713504600000|2024-04-19 05:30:00|52.92|49.62|53.47|50.17|53.47|50.17|52.92|49.62|0
1713504900000|2024-04-19 05:35:00|53.49|50.19|53.24|49.94|53.7|50.4|53.18|49.88|0
1713505200000|2024-04-19 05:40:00|53.28|49.98|52.87|49.57|53.32|50.02|52.7|49.4|0
1713505500000|2024-04-19 05:45:00|52.81|49.51|52.94|49.64|53.06|49.76|52.7|49.4|0
1713505800000|2024-04-19 05:50:00|53.02|49.72|52.74|49.44|53.11|49.81|52.7|49.4|0
1713506100000|2024-04-19 05:55:00|52.77|49.47|53.01|49.71|53.01|49.71|52.7|49.4|0
1713506400000|2024-04-19 06:00:00|53.03|49.73|53.01|49.71|53.58|50.28|52.98|49.68|0
1713506700000|2024-04-19 06:05:00|53.07|49.77|52.69|49.39|53.13|49.83|52.69|49.39|0
1713507000000|2024-04-19 06:10:00|52.72|49.42|50.07|46.77|52.77|49.47|49.51|46.21|0
1713507300000|2024-04-19 06:15:00|50.1|46.8|49.98|46.68|50.11|46.81|49.5|46.2|0
1713507600000|2024-04-19 06:20:00|49.96|46.66|49.9|46.6|49.96|46.66|49.65|46.35|0
1713507900000|2024-04-19 06:25:00|49.92|46.62|49.96|46.66|50.02|46.72|49.64|46.34|0
1713508200000|2024-04-19 06:30:00|49.95|46.65|49.5|46.2|49.96|46.66|49.06|45.76|0
1713508500000|2024-04-19 06:35:00|49.53|46.23|49.2|45.9|49.53|46.23|49.01|45.71|0
1713508800000|2024-04-19 06:40:00|49.11|45.81|47.45|44.15|49.69|46.39|47.44|44.14|0
1713509100000|2024-04-19 06:45:00|47.47|44.17|47.75|44.45|47.75|44.45|47.34|44.04|0
1713509400000|2024-04-19 06:50:00|47.76|44.46|47.51|44.21|47.79|44.49|47.45|44.15|0
1713509700000|2024-04-19 06:55:00|47.55|44.25|47.7|44.4|47.76|44.46|47.42|44.12|0
1713510000000|2024-04-19 07:00:00|47.59|44.29|47.59|44.29|47.73|44.43|47.06|43.76|0
1713510300000|2024-04-19 07:05:00|47.56|44.26|47.04|43.74|47.61|44.31|46.97|43.67|0
1713510600000|2024-04-19 07:10:00|47.08|43.78|46.95|43.65|47.83|44.53|46.35|43.05|0
1713510900000|2024-04-19 07:15:00|46.92|43.62|47.13|43.83|47.22|43.92|46.88|43.58|0
1713511200000|2024-04-19 07:20:00|47.11|43.81|47.3|44|47.3|44|46.83|43.53|0
1713511500000|2024-04-19 07:25:00|47.28|43.98|46.83|43.53|47.36|44.06|46.67|43.37|0
1713511800000|2024-04-19 07:30:00|46.91|43.61|47.52|44.22|47.66|44.36|46.91|43.61|0
1713512100000|2024-04-19 07:35:00|47.55|44.25|47.38|44.08|47.62|44.32|47.19|43.89|0
1713512400000|2024-04-19 07:40:00|47.4|44.1|47.2|43.9|47.66|44.36|46.99|43.69|0
1713512700000|2024-04-19 07:45:00|47.24|43.94|47.34|44.04|47.35|44.05|46.94|43.64|0
1713513000000|2024-04-19 07:50:00|47.3|44|47.27|43.97|47.35|44.05|47.05|43.75|0
1713513300000|2024-04-19 07:55:00|47.24|43.94|46.52|43.22|47.24|43.94|46.47|43.17|0
1713513600000|2024-04-19 08:00:00|46.55|43.25|46.52|43.22|46.79|43.49|46.41|43.11|0
1713513900000|2024-04-19 08:05:00|46.6|43.3|46.71|43.41|47.1|43.8|46.46|43.16|0
1713514200000|2024-04-19 08:10:00|46.63|43.33|47.09|43.79|47.43|44.13|46.61|43.31|0
1713514500000|2024-04-19 08:15:00|47.07|43.77|45.32|42.02|47.07|43.77|45.32|42.02|0
1713514800000|2024-04-19 08:20:00|45.33|42.03|45.45|42.15|45.61|42.31|45.32|42.02|0
1713515100000|2024-04-19 08:25:00|45.42|42.12|45.77|42.47|45.77|42.47|45.1|41.8|0
1713515400000|2024-04-19 08:30:00|45.8|42.5|46.22|42.92|46.28|42.98|45.61|42.31|0
1713515700000|2024-04-19 08:35:00|46.21|42.91|45.89|42.59|46.48|43.18|45.74|42.44|0
1713516000000|2024-04-19 08:40:00|45.92|42.62|46.32|43.02|46.37|43.07|45.91|42.61|0
1713516300000|2024-04-19 08:45:00|46.34|43.04|45.96|42.66|46.4|43.1|45.93|42.63|0
1713516600000|2024-04-19 08:50:00|45.98|42.68|45.01|41.71|45.98|42.68|44.86|41.56|0
1713516900000|2024-04-19 08:55:00|45.03|41.73|45.11|41.81|45.3|42|44.91|41.61|0
1713517200000|2024-04-19 09:00:00|45.14|41.84|44.79|41.49|45.17|41.87|44.52|41.22|0
1713517500000|2024-04-19 09:05:00|44.76|41.46|44.89|41.59|45.14|41.84|44.71|41.41|0
1713517800000|2024-04-19 09:10:00|44.92|41.62|45.11|41.81|45.14|41.84|44.79|41.49|0
1713518100000|2024-04-19 09:15:00|45.1|41.8|44.84|41.54|45.11|41.81|44.62|41.32|0
1713518400000|2024-04-19 09:20:00|44.85|41.55|44.64|41.34|44.86|41.56|44.49|41.19|0
1713518700000|2024-04-19 09:25:00|44.62|41.32|43.56|41.36|44.91|41.61|43.52|40.78|0
1713519000000|2024-04-19 09:30:00|43.55|41.35|43.24|41.04|43.59|41.39|43.21|41.01|0
1713519300000|2024-04-19 09:35:00|43.27|41.07|43.21|41.01|43.29|41.09|43.11|40.91|0
1713519600000|2024-04-19 09:40:00|43.24|41.04|43.2|41|43.48|41.28|43.04|40.84|0
1713519900000|2024-04-19 09:45:00|43.23|41.03|43.17|40.97|43.25|41.05|43.04|40.84|0
1713520200000|2024-04-19 09:50:00|43.07|40.87|43.21|41.01|43.33|41.13|43.01|40.81|0
1713520500000|2024-04-19 09:55:00|43.2|41|43.43|41.23|43.46|41.26|43.06|40.86|0
1713520800000|2024-04-19 10:00:00|43.38|41.18|43.33|41.13|43.46|41.26|43.18|40.98|0
1713521100000|2024-04-19 10:05:00|43.3|41.1|42.77|40.57|43.3|41.1|42.61|40.41|0
1713521400000|2024-04-19 10:10:00|42.8|40.6|43.21|41.01|43.29|41.09|42.58|40.38|0
1713521700000|2024-04-19 10:15:00|43.2|41|43.49|41.29|43.54|41.34|43.2|41|0
1713522000000|2024-04-19 10:20:00|43.51|41.31|43.94|41.74|43.94|41.74|43.51|41.31|0
1713522300000|2024-04-19 10:25:00|43.91|41.71|43.8|41.6|44.1|41.9|43.08|40.88|0
1713522600000|2024-04-19 10:30:00|43.77|41.57|43.72|41.52|43.95|41.75|43.66|41.46|0
1713522900000|2024-04-19 10:35:00|43.74|41.54|44.04|41.84|44.12|41.92|43.69|41.49|0
1713523200000|2024-04-19 10:40:00|44.09|41.89|44.25|42.05|44.36|42.16|43.85|41.65|0
1713523500000|2024-04-19 10:45:00|44.26|42.06|43.98|41.78|44.26|42.06|43.87|41.67|0
1713523800000|2024-04-19 10:50:00|43.95|41.75|44.17|41.97|44.34|42.14|43.91|41.71|0
1713524100000|2024-04-19 10:55:00|44.19|41.99|43.47|41.27|44.22|42.02|43.39|41.19|0
1713524400000|2024-04-19 11:00:00|43.39|41.19|43.57|41.37|43.71|41.51|43.21|41.01|0
1713524700000|2024-04-19 11:05:00|43.6|41.4|43.73|41.53|43.81|41.61|43.52|41.32|0
1713525000000|2024-04-19 11:10:00|43.71|41.51|43.84|41.64|44|41.8|43.47|41.27|0
1713525300000|2024-04-19 11:15:00|43.86|41.66|43.2|41|43.89|41.69|42.96|40.76|0
1713525600000|2024-04-19 11:20:00|43.23|41.03|42.88|40.68|43.33|41.13|42.88|40.68|0
1713525900000|2024-04-19 11:25:00|42.91|40.71|42.72|40.52|42.91|40.71|42.54|40.34|0
1713526200000|2024-04-19 11:30:00|42.65|40.45|42.44|40.24|42.65|40.45|42.26|40.06|0
1713526500000|2024-04-19 11:35:00|42.41|40.21|42.25|40.05|42.49|40.29|42.25|40.05|0
1713526800000|2024-04-19 11:40:00|42.18|39.98|41.97|39.77|42.18|39.98|41.79|39.59|0
1713527100000|2024-04-19 11:45:00|42.05|39.85|42.59|40.39|42.61|40.41|42.05|39.85|0
1713527400000|2024-04-19 11:50:00|42.56|40.36|42.51|40.31|42.78|40.58|42.48|40.28|0
1713527700000|2024-04-19 11:55:00|42.5|40.3|42.02|39.82|42.5|40.3|42.02|39.82|0
1713528000000|2024-04-19 12:00:00|42.07|39.87|42.4|40.2|42.53|40.33|42.02|39.82|0
1713528300000|2024-04-19 12:05:00|42.43|40.23|42.43|40.23|42.66|40.46|42.37|40.17|0
1713528600000|2024-04-19 12:10:00|42.4|40.2|41.78|39.58|42.45|40.25|41.78|39.58|0
1713528900000|2024-04-19 12:15:00|41.81|39.61|41.11|38.91|41.96|39.76|41.06|38.86|0
1713529200000|2024-04-19 12:20:00|41.16|38.96|41.01|38.81|41.16|38.96|40.68|38.48|0
1713529500000|2024-04-19 12:25:00|41.03|38.83|40.77|38.57|41.16|38.96|40.66|38.46|0
1713529800000|2024-04-19 12:30:00|40.74|38.54|40.33|38.13|40.88|38.68|40.23|38.03|0
1713530100000|2024-04-19 12:35:00|40.43|38.23|40.6|38.4|40.6|38.4|40.35|38.15|0
1713530400000|2024-04-19 12:40:00|40.58|38.38|40.93|38.73|41.23|39.03|40.55|38.35|0
1713530700000|2024-04-19 12:45:00|40.94|38.74|40.95|38.75|41.28|39.08|40.94|38.74|0
1713531000000|2024-04-19 12:50:00|40.93|38.73|41|38.8|41.1|38.9|40.85|38.65|0
1713531300000|2024-04-19 12:55:00|40.97|38.77|41.1|38.9|41.28|39.08|40.9|38.7|0
1713531600000|2024-04-19 13:00:00|41.19|38.99|41.62|39.42|42.71|40.51|40.62|38.42|0
1713531900000|2024-04-19 13:05:00|41.64|39.44|41.92|39.72|42.06|39.86|41.64|39.44|0
1713532200000|2024-04-19 13:10:00|41.9|39.7|42.1|39.9|42.13|39.93|41.69|39.49|0
1713532500000|2024-04-19 13:15:00|42.09|39.89|42.15|39.95|42.19|39.99|41.92|39.72|0
1713532800000|2024-04-19 13:20:00|42.12|39.92|41.97|39.77|42.3|40.1|41.97|39.77|0
1713533100000|2024-04-19 13:25:00|41.99|39.79|41.89|39.69|42.64|40.44|41.81|39.61|0
1713533400000|2024-04-19 13:30:00|41.81|39.61|41.91|39.71|42.51|40.31|41.48|39.28|0
1713533700000|2024-04-19 13:35:00|41.94|39.74|42.09|39.89|42.43|40.23|41.76|39.56|0
1713534000000|2024-04-19 13:40:00|42.02|39.82|40.54|38.34|42.27|40.07|40.49|38.29|0
1713534300000|2024-04-19 13:45:00|40.56|38.36|41.04|38.84|41.04|38.84|40.14|37.94|0
1713534600000|2024-04-19 13:50:00|41.22|39.02|39|36.8|41.8|39.6|38.93|36.73|0
1713534900000|2024-04-19 13:55:00|39.1|36.9|39.19|36.99|39.34|37.14|38.73|36.53|0
1713535200000|2024-04-19 14:00:00|39.24|37.04|39.24|37.04|39.56|37.36|38.78|36.58|0
1713535500000|2024-04-19 14:05:00|39.27|37.07|39.34|37.14|39.44|37.24|38.95|36.75|0
1713535800000|2024-04-19 14:10:00|39.39|37.19|40.03|37.83|40.11|37.91|39.36|37.16|0
1713536100000|2024-04-19 14:15:00|39.93|37.73|40.54|38.34|40.61|38.41|39.83|37.63|0
1713536400000|2024-04-19 14:20:00|40.56|38.36|40.99|38.79|40.99|38.79|40.11|37.91|0
1713536700000|2024-04-19 14:25:00|40.89|38.69|40.51|38.31|41.25|39.05|40.51|38.31|0
1713537000000|2024-04-19 14:30:00|40.38|38.18|40.46|38.26|40.66|38.46|39.9|37.7|0
1713537300000|2024-04-19 14:35:00|40.48|38.28|41.14|38.94|41.25|39.05|40.48|38.28|0
1713537600000|2024-04-19 14:40:00|41.07|38.87|40.15|37.95|41.19|38.99|40.15|37.95|0
1713537900000|2024-04-19 14:45:00|40.18|37.98|40.07|37.87|40.28|38.08|39.68|37.48|0
1713538200000|2024-04-19 14:50:00|40|37.8|39.82|37.62|40.25|38.05|39.57|37.37|0
1713538500000|2024-04-19 14:55:00|39.85|37.65|40.27|38.07|40.45|38.25|39.8|37.6|0
1713538800000|2024-04-19 15:00:00|40.3|38.1|40.57|38.37|40.96|38.76|39.91|37.71|0
1713539100000|2024-04-19 15:05:00|40.52|38.32|39.81|37.61|40.65|38.45|39.74|37.54|0
1713539400000|2024-04-19 15:10:00|39.71|37.51|40.11|37.91|40.24|38.04|39.64|37.44|0
1713539700000|2024-04-19 15:15:00|40.14|37.94|40.67|38.47|40.72|38.52|40.01|37.81|0
1713540000000|2024-04-19 15:20:00|40.62|38.42|40.95|38.75|40.95|38.75|40.56|38.36|0
1713540300000|2024-04-19 15:25:00|40.92|38.72|40.74|38.54|40.97|38.77|40.69|38.49|0
1713540600000|2024-04-19 15:30:00|40.77|38.57|42.86|40.66|42.89|40.69|40.51|38.31|0
1713540900000|2024-04-19 15:35:00|42.84|40.64|42.44|40.24|43.1|40.9|42.41|40.21|0
1713541200000|2024-04-19 15:40:00|42.41|40.21|42.41|40.21|42.78|40.58|42.18|39.98|0
1713541500000|2024-04-19 15:45:00|42.46|40.26|42.39|40.19|42.49|40.29|42.1|39.9|0
1713541800000|2024-04-19 15:50:00|42.33|40.13|42.8|40.6|42.83|40.63|42.18|39.98|0
1713542100000|2024-04-19 15:55:00|42.83|40.63|43.3|41.1|43.45|41.25|42.7|40.5|0
1713542400000|2024-04-19 16:00:00|43.33|41.13|43.36|41.16|43.44|41.24|42.62|40.42|0
1713542700000|2024-04-19 16:05:00|43.33|41.13|43.57|41.37|43.92|41.72|43.25|41.05|0
1713543000000|2024-04-19 16:10:00|43.62|41.42|44.73|42.53|44.78|42.58|43.54|41.34|0
1713543300000|2024-04-19 16:15:00|44.78|42.58|43.74|41.54|45.91|43.71|43.48|41.28|0
1713543600000|2024-04-19 16:20:00|43.77|41.57|43.82|41.62|43.88|41.68|43.39|41.19|0
1713543900000|2024-04-19 16:25:00|43.8|41.6|44.12|41.92|44.12|41.92|43.5|41.3|0
1713544200000|2024-04-19 16:30:00|44.1|41.9|43.71|41.51|44.12|41.92|43.71|41.51|0
1713544500000|2024-04-19 16:35:00|43.66|41.46|44.15|41.95|44.16|41.96|43.6|41.4|0
1713544800000|2024-04-19 16:40:00|44.17|41.97|43.28|41.08|44.23|42.03|43.22|41.02|0
1713545100000|2024-04-19 16:45:00|43.33|41.13|43.78|41.58|44.08|41.88|42.85|40.65|0
1713545400000|2024-04-19 16:50:00|43.75|41.55|43.4|41.2|43.75|41.55|42.6|40.4|0
1713545700000|2024-04-19 16:55:00|43.37|41.17|42.71|40.51|43.37|41.17|42.68|40.48|0
1713546000000|2024-04-19 17:00:00|42.73|40.53|42.55|40.35|42.89|40.69|42.29|40.09|0
1713546300000|2024-04-19 17:05:00|42.52|40.32|42.36|40.16|42.79|40.59|42.31|40.11|0
1713546600000|2024-04-19 17:10:00|42.41|40.21|42.54|40.34|42.68|40.48|42.23|40.03|0
1713546900000|2024-04-19 17:15:00|42.57|40.37|42.15|39.95|42.97|40.77|42.02|39.82|0
1713547200000|2024-04-19 17:20:00|42.1|39.9|42.49|40.29|42.7|40.5|42.02|39.82|0
1713547500000|2024-04-19 17:25:00|42.52|40.32|43.23|41.03|43.36|41.16|42.36|40.16|0
1713547800000|2024-04-19 17:30:00|43.26|41.06|42.8|40.6|43.26|41.06|42.57|40.37|0
1713548100000|2024-04-19 17:35:00|42.78|40.58|43.28|41.08|43.28|41.08|42.7|40.5|0
1713548400000|2024-04-19 17:40:00|43.17|40.97|42.96|40.76|43.17|40.97|42.69|40.49|0
1713548700000|2024-04-19 17:45:00|42.88|40.68|42.14|39.94|42.9|40.7|42.14|39.94|0
1713549000000|2024-04-19 17:50:00|42.11|39.91|41.41|39.21|42.14|39.94|41.34|39.14|0
1713549300000|2024-04-19 17:55:00|41.39|39.19|42.91|40.71|43.4|41.2|41.23|39.03|0
1713549600000|2024-04-19 18:00:00|42.88|40.68|42.96|40.76|43.36|41.16|42.3|40.1|0
1713549900000|2024-04-19 18:05:00|42.94|40.74|42.91|40.71|43.47|41.27|42.17|39.97|0
1713550200000|2024-04-19 18:10:00|42.86|40.66|43.01|40.81|43.01|40.81|42.51|40.31|0
1713550500000|2024-04-19 18:15:00|42.99|40.79|42.77|40.57|43.5|41.3|42.69|40.49|0
1713550800000|2024-04-19 18:20:00|42.8|40.6|42.66|40.46|43.04|40.84|42.56|40.36|0
1713551100000|2024-04-19 18:25:00|42.69|40.49|43.84|41.64|43.87|41.67|42.69|40.49|0
1713551400000|2024-04-19 18:30:00|43.92|41.72|43.65|41.45|43.92|41.72|43.36|41.16|0
1713551700000|2024-04-19 18:35:00|43.6|41.4|44.75|42.55|45.21|43.01|43.52|41.32|0
1713552000000|2024-04-19 18:40:00|44.72|42.52|45.15|42.95|45.15|42.95|44.24|42.04|0
1713552300000|2024-04-19 18:45:00|45.05|42.85|44.69|42.49|45.5|43.3|44.63|42.43|0
1713552600000|2024-04-19 18:50:00|44.63|42.43|44.94|42.74|45.22|43.02|44.44|42.24|0
1713552900000|2024-04-19 18:55:00|45.05|42.85|44.55|42.35|45.05|42.85|44.19|41.99|0
1713553200000|2024-04-19 19:00:00|44.49|42.29|44.77|42.57|45.07|42.87|44.44|42.24|0
1713553500000|2024-04-19 19:05:00|44.82|42.62|44.38|42.18|45.38|43.18|44.24|42.04|0
1713553800000|2024-04-19 19:10:00|44.43|42.23|44.08|41.88|44.65|42.45|43.67|41.47|0
1713554100000|2024-04-19 19:15:00|44.02|41.82|44.21|42.01|44.74|42.54|44.01|41.81|0
1713554400000|2024-04-19 19:20:00|44.18|41.98|44.57|42.37|44.57|42.37|44.1|41.9|0
1713554700000|2024-04-19 19:25:00|44.62|42.42|44.35|42.15|44.79|42.59|43.85|41.65|0
1713555000000|2024-04-19 19:30:00|44.32|42.12|44.37|42.17|44.59|42.39|44.1|41.9|0
1713555300000|2024-04-19 19:35:00|44.34|42.14|45.25|42.39|45.42|43.22|44.32|41.73|0
1713555600000|2024-04-19 19:40:00|45.14|42.28|45.36|42.5|45.88|43.02|45.14|42.28|0
1713555900000|2024-04-19 19:45:00|45.33|42.47|45.19|42.33|45.95|43.09|44.89|42.03|0
1713556200000|2024-04-19 19:50:00|45.33|42.47|44.61|41.75|45.44|42.58|44.61|41.75|0
1713556500000|2024-04-19 19:55:00|44.64|41.78|44.47|41.17|44.83|41.97|43.84|40.98|0
1713556800000|2024-04-19 20:00:00|44.52|41.22|44.58|41.28|44.93|41.63|44.5|41.2|0
1713557100000|2024-04-19 20:05:00|44.6|41.3|44.13|41.93|44.96|41.99|44.11|41.3|0
1713557400000|2024-04-19 20:10:00|44.11|41.91|43.94|41.74|44.11|41.91|43.89|41.69|0
1713745200000|2024-04-22 00:20:00|41.18|38.98|41.2|39|41.31|39.11|41.15|38.95|0
1713745500000|2024-04-22 00:25:00|41.17|38.97|41.41|39.21|41.43|39.23|41.17|38.97|0
1713745800000|2024-04-22 00:30:00|41.43|39.23|41.56|39.36|41.61|39.41|41.41|39.21|0
1713746100000|2024-04-22 00:35:00|41.55|39.35|42.08|39.88|42.1|39.9|41.51|39.31|0
1713746400000|2024-04-22 00:40:00|42.03|39.83|42.29|40.09|42.59|40.39|41.93|39.73|0
1713746700000|2024-04-22 00:45:00|42.24|40.04|42|39.8|42.24|40.04|41.92|39.72|0
1713747000000|2024-04-22 00:50:00|41.99|39.79|42.05|39.85|42.42|40.22|41.97|39.77|0
1713747300000|2024-04-22 00:55:00|42.03|39.83|42.42|40.22|42.45|40.25|42.03|39.83|0
1713747600000|2024-04-22 01:00:00|42.37|40.17|42.42|40.22|42.47|40.27|42.26|40.06|0
1713747900000|2024-04-22 01:05:00|42.45|40.25|41.97|39.77|42.59|40.39|41.97|39.77|0
1713748200000|2024-04-22 01:10:00|41.94|39.74|41.74|39.54|42|39.8|41.65|39.45|0
1713748500000|2024-04-22 01:15:00|41.8|39.6|41.94|39.74|42.12|39.92|41.7|39.5|0
1713748800000|2024-04-22 01:20:00|41.95|39.75|41.99|39.79|41.99|39.79|41.78|39.58|0
1713749100000|2024-04-22 01:25:00|42.04|39.84|42.03|39.83|42.25|40.05|41.94|39.74|0
1713749400000|2024-04-22 01:30:00|42.04|39.84|42.33|40.13|42.33|40.13|41.91|39.71|0
1713749700000|2024-04-22 01:35:00|42.29|40.09|42.4|40.2|42.45|40.25|42.12|39.92|0
1713750000000|2024-04-22 01:40:00|42.38|40.18|42.2|40|42.43|40.23|42.18|39.98|0
1713750300000|2024-04-22 01:45:00|42.19|39.99|41.98|39.78|42.22|40.02|41.93|39.73|0
1713750600000|2024-04-22 01:50:00|41.93|39.73|42.13|39.93|42.15|39.95|41.88|39.68|0
1713750900000|2024-04-22 01:55:00|42.11|39.91|41.82|39.62|42.14|39.94|41.8|39.6|0
1713751200000|2024-04-22 02:00:00|41.81|39.61|41.93|39.73|42|39.8|41.77|39.57|0
1713751500000|2024-04-22 02:05:00|41.91|39.71|41.88|39.68|42|39.8|41.77|39.57|0
1713751800000|2024-04-22 02:10:00|41.87|39.67|42|39.8|42.01|39.81|41.82|39.62|0
1713752100000|2024-04-22 02:15:00|41.99|39.79|41.84|39.64|42.03|39.83|41.79|39.59|0
1713752400000|2024-04-22 02:20:00|41.83|39.63|41.75|39.55|41.84|39.64|41.66|39.46|0
1713752700000|2024-04-22 02:25:00|41.76|39.56|41.71|39.51|41.84|39.64|41.68|39.48|0
1713753000000|2024-04-22 02:30:00|41.68|39.48|41.69|39.49|41.73|39.53|41.62|39.42|0
1713753300000|2024-04-22 02:35:00|41.71|39.51|41.81|39.61|41.86|39.66|41.68|39.48|0
1713753600000|2024-04-22 02:40:00|41.82|39.62|41.94|39.74|41.94|39.74|41.78|39.58|0
1713753900000|2024-04-22 02:45:00|41.91|39.71|41.86|39.66|41.96|39.76|41.81|39.61|0
1713754200000|2024-04-22 02:50:00|41.83|39.63|41.86|39.66|41.92|39.72|41.8|39.6|0
1713754500000|2024-04-22 02:55:00|41.83|39.63|41.8|39.6|41.86|39.66|41.78|39.58|0
1713754800000|2024-04-22 03:00:00|41.79|39.59|41.7|39.5|41.8|39.6|41.7|39.5|0
1713755100000|2024-04-22 03:05:00|41.72|39.52|41.72|39.52|41.77|39.57|41.64|39.44|0
1713755400000|2024-04-22 03:10:00|41.73|39.53|41.72|39.52|41.75|39.55|41.67|39.47|0
1713755700000|2024-04-22 03:15:00|41.69|39.49|41.64|39.44|41.69|39.49|41.64|39.44|0
1713756000000|2024-04-22 03:20:00|41.61|39.41|41.64|39.44|41.65|39.45|41.59|39.39|0
1713756300000|2024-04-22 03:25:00|41.61|39.41|41.7|39.5|41.74|39.54|41.59|39.39|0
1713756600000|2024-04-22 03:30:00|41.69|39.49|41.9|39.7|42|39.8|41.66|39.46|0
1713756900000|2024-04-22 03:35:00|41.91|39.71|41.83|39.63|41.95|39.75|41.82|39.62|0
1713757200000|2024-04-22 03:40:00|41.84|39.64|41.97|39.77|42.01|39.81|41.79|39.59|0
1713757500000|2024-04-22 03:45:00|41.95|39.75|41.87|39.67|41.97|39.77|41.84|39.64|0
1713757800000|2024-04-22 03:50:00|41.84|39.64|41.81|39.61|41.87|39.67|41.73|39.53|0
1713758100000|2024-04-22 03:55:00|41.83|39.63|41.91|39.71|41.94|39.74|41.78|39.58|0
1713758400000|2024-04-22 04:00:00|41.94|39.74|41.89|39.69|41.97|39.77|41.83|39.63|0
1713758700000|2024-04-22 04:05:00|41.86|39.66|41.89|39.69|41.93|39.73|41.83|39.63|0
1713759000000|2024-04-22 04:10:00|41.9|39.7|41.86|39.66|41.91|39.71|41.83|39.63|0
1713759300000|2024-04-22 04:15:00|41.88|39.68|41.88|39.68|41.91|39.71|41.83|39.63|0
1713759600000|2024-04-22 04:20:00|41.9|39.7|41.91|39.71|41.93|39.73|41.88|39.68|0
1713759900000|2024-04-22 04:25:00|41.88|39.68|41.7|39.5|41.88|39.68|41.7|39.5|0
1713760200000|2024-04-22 04:30:00|41.63|39.43|41.56|39.36|41.63|39.43|41.49|39.29|0
1713760500000|2024-04-22 04:35:00|41.54|39.34|41.43|39.23|41.56|39.36|41.41|39.21|0
1713760800000|2024-04-22 04:40:00|41.41|39.21|41.43|39.23|41.51|39.31|41.4|39.2|0
1713761100000|2024-04-22 04:45:00|41.44|39.24|41.45|39.25|41.48|39.28|41.39|39.19|0
1713761400000|2024-04-22 04:50:00|41.43|39.23|41.4|39.2|41.48|39.28|41.35|39.15|0
1713761700000|2024-04-22 04:55:00|41.39|39.19|41.43|39.23|41.48|39.28|41.37|39.17|0
1713762000000|2024-04-22 05:00:00|41.45|39.25|41.45|39.25|41.53|39.33|41.4|39.2|0
1713762300000|2024-04-22 05:05:00|41.44|39.24|41.5|39.3|41.5|39.3|41.4|39.2|0
1713762600000|2024-04-22 05:10:00|41.53|39.33|41.47|39.27|41.53|39.33|41.42|39.22|0
1713762900000|2024-04-22 05:15:00|41.49|39.29|41.52|39.32|41.52|39.32|41.42|39.22|0
1713763200000|2024-04-22 05:20:00|41.55|39.35|41.47|39.27|41.6|39.4|41.42|39.22|0
1713763500000|2024-04-22 05:25:00|41.44|39.24|41.44|39.24|41.49|39.29|41.39|39.19|0
1713763800000|2024-04-22 05:30:00|41.47|39.27|41.34|39.14|41.48|39.28|41.34|39.14|0
1713764100000|2024-04-22 05:35:00|41.35|39.15|41.31|39.11|41.39|39.19|41.28|39.08|0
1713764400000|2024-04-22 05:40:00|41.28|39.08|41.28|39.08|41.39|39.19|41.23|39.03|0
1713764700000|2024-04-22 05:45:00|41.26|39.06|41.28|39.08|41.28|39.08|41.2|39|0
1713765000000|2024-04-22 05:50:00|41.31|39.11|41.17|38.97|41.36|39.16|41.12|38.92|0
1713765300000|2024-04-22 05:55:00|41.2|39|41.07|38.87|41.23|39.03|41.07|38.87|0
1713765600000|2024-04-22 06:00:00|41.1|38.9|40.99|38.79|41.11|38.91|40.94|38.74|0
1713765900000|2024-04-22 06:05:00|41|38.8|40.68|38.48|41.04|38.84|40.62|38.42|0
1713766200000|2024-04-22 06:10:00|40.67|38.47|40.73|38.53|40.89|38.69|40.58|38.38|0
1713766500000|2024-04-22 06:15:00|40.71|38.51|40.65|38.45|40.81|38.61|40.6|38.4|0
1713766800000|2024-04-22 06:20:00|40.68|38.48|40.6|38.4|42.38|40.18|40.57|38.37|0
1713767100000|2024-04-22 06:25:00|40.62|38.42|40.65|38.45|40.7|38.5|40.56|38.36|0
1713767400000|2024-04-22 06:30:00|40.63|38.43|40.77|38.57|40.77|38.57|40.61|38.41|0
1713767700000|2024-04-22 06:35:00|40.79|38.59|40.77|38.57|40.87|38.67|40.75|38.55|0
1713768000000|2024-04-22 06:40:00|40.74|38.54|40.69|38.49|40.87|38.67|40.69|38.49|0
1713768300000|2024-04-22 06:45:00|40.74|38.54|40.44|38.24|40.74|38.54|40.42|38.22|0
1713768600000|2024-04-22 06:50:00|40.46|38.26|40.47|38.27|40.52|38.32|40.41|38.21|0
1713768900000|2024-04-22 06:55:00|40.46|38.26|40.39|38.19|40.5|38.3|40.36|38.16|0
1713769200000|2024-04-22 07:00:00|40.43|38.23|40.41|38.21|40.53|38.33|40.38|38.18|0
1713769500000|2024-04-22 07:05:00|40.42|38.22|40.53|38.33|40.53|38.33|40.3|38.1|0
1713769800000|2024-04-22 07:10:00|40.51|38.31|40.86|38.66|40.91|38.71|40.45|38.25|0
1713770100000|2024-04-22 07:15:00|40.89|38.69|40.91|38.71|41.09|38.89|40.84|38.64|0
1713770400000|2024-04-22 07:20:00|40.94|38.74|39.87|37.67|40.99|38.79|39.72|37.52|0
1713770700000|2024-04-22 07:25:00|39.86|37.66|39.85|37.65|39.97|37.77|39.76|37.56|0
1713771000000|2024-04-22 07:30:00|39.82|37.62|40|37.8|40.05|37.85|39.82|37.62|0
1713771300000|2024-04-22 07:35:00|40.01|37.81|40.25|38.05|40.28|38.08|39.83|37.63|0
1713771600000|2024-04-22 07:40:00|40.28|38.08|40.17|37.97|40.37|38.17|40.15|37.95|0
1713771900000|2024-04-22 07:45:00|40.18|37.98|40.12|37.92|40.32|38.12|40.04|37.84|0
1713772200000|2024-04-22 07:50:00|40.14|37.94|40.4|38.2|40.42|38.22|40.14|37.94|0
1713772500000|2024-04-22 07:55:00|40.42|38.22|40.27|38.07|40.45|38.25|40.22|38.02|0
1713772800000|2024-04-22 08:00:00|40.32|38.12|40.42|38.22|40.47|38.27|40.17|37.97|0
1713773100000|2024-04-22 08:05:00|40.43|38.23|40.57|38.37|40.57|38.37|40.37|38.17|0
1713773400000|2024-04-22 08:10:00|40.5|38.3|40.14|37.94|40.55|38.35|40.11|37.91|0
1713773700000|2024-04-22 08:15:00|40.12|37.92|40.19|37.99|40.34|38.14|40.09|37.89|0
1713774000000|2024-04-22 08:20:00|40.11|37.91|40.02|37.82|40.13|37.93|39.93|37.73|0
1713774300000|2024-04-22 08:25:00|40.01|37.81|39.95|37.75|40.03|37.83|39.7|37.5|0
1713774600000|2024-04-22 08:30:00|39.9|37.7|39.8|37.6|40.04|37.84|39.75|37.55|0
1713774900000|2024-04-22 08:35:00|39.83|37.63|39.72|37.52|39.9|37.7|39.72|37.52|0
1713775200000|2024-04-22 08:40:00|39.7|37.5|40.23|38.03|40.26|38.06|39.67|37.47|0
1713775500000|2024-04-22 08:45:00|40.2|38|39.83|37.63|40.23|38.03|39.8|37.6|0
1713775800000|2024-04-22 08:50:00|39.85|37.65|39.69|37.49|40|37.8|39.69|37.49|0
1713776100000|2024-04-22 08:55:00|39.72|37.52|39.87|37.67|39.87|37.67|39.65|37.45|0
1713776400000|2024-04-22 09:00:00|39.88|37.68|39.46|37.26|39.92|37.72|39.41|37.21|0
1713776700000|2024-04-22 09:05:00|39.44|37.24|39.36|37.16|39.51|37.31|39.34|37.14|0
1713777000000|2024-04-22 09:10:00|39.39|37.19|39.31|37.11|39.41|37.21|39.3|37.1|0
1713777300000|2024-04-22 09:15:00|39.28|37.08|39.15|36.95|39.33|37.13|39.07|36.87|0
1713777600000|2024-04-22 09:20:00|39.16|36.96|39.13|36.93|39.31|37.11|39.13|36.93|0
1713777900000|2024-04-22 09:25:00|39.11|36.91|39.2|37|39.25|37.05|39.06|36.86|0
1713778200000|2024-04-22 09:30:00|39.23|37.03|39.2|37|39.3|37.1|39.1|36.9|0
1713778500000|2024-04-22 09:35:00|39.19|36.99|39.23|37.03|39.33|37.13|39.19|36.99|0
1713778800000|2024-04-22 09:40:00|39.28|37.08|38.31|36.11|39.28|37.08|38.16|35.96|0
1713779100000|2024-04-22 09:45:00|38.33|36.13|38.38|36.18|38.53|36.33|38.26|36.06|0
1713779400000|2024-04-22 09:50:00|38.4|36.2|38.45|36.25|38.5|36.3|38.38|36.18|0
1713779700000|2024-04-22 09:55:00|38.48|36.28|38.45|36.25|38.54|36.34|38.35|36.15|0
1713780000000|2024-04-22 10:00:00|38.43|36.23|38.23|36.03|38.43|36.23|38.18|35.98|0
1713780300000|2024-04-22 10:05:00|38.2|36|38.15|35.95|38.23|36.03|38.13|35.93|0
1713780600000|2024-04-22 10:10:00|38.13|35.93|38.15|35.95|38.2|36|38|35.8|0
1713780900000|2024-04-22 10:15:00|38.2|36|38.08|35.88|38.2|36|38|35.8|0
1713781200000|2024-04-22 10:20:00|38.05|35.85|38.09|35.89|38.17|35.97|38|35.8|0
1713781500000|2024-04-22 10:25:00|38.1|35.9|38.11|35.91|38.17|35.97|38.05|35.85|0
1713781800000|2024-04-22 10:30:00|38.12|35.92|38.33|36.13|38.39|36.19|38.12|35.92|0
1713782100000|2024-04-22 10:35:00|38.34|36.14|38.31|36.11|38.39|36.19|38.19|35.99|0
1713782400000|2024-04-22 10:40:00|38.33|36.13|38.42|36.22|38.49|36.29|38.29|36.09|0
1713782700000|2024-04-22 10:45:00|38.41|36.21|38.51|36.31|38.63|36.43|38.41|36.21|0
1713783000000|2024-04-22 10:50:00|38.53|36.33|38.48|36.28|38.63|36.43|38.46|36.26|0
1713783300000|2024-04-22 10:55:00|38.53|36.33|38.46|36.26|38.53|36.33|38.41|36.21|0
1713783600000|2024-04-22 11:00:00|38.48|36.28|38.65|36.45|38.73|36.53|38.43|36.23|0
1713783900000|2024-04-22 11:05:00|38.7|36.5|38.68|36.48|38.73|36.53|38.65|36.45|0
1713784200000|2024-04-22 11:10:00|38.63|36.43|38.5|36.3|38.7|36.5|38.48|36.28|0
1713784500000|2024-04-22 11:15:00|38.53|36.33|38.08|35.88|38.53|36.33|38.08|35.88|0
1713784800000|2024-04-22 11:20:00|38.09|35.89|38.4|36.2|38.4|36.2|38.06|35.86|0
1713785100000|2024-04-22 11:25:00|38.38|36.18|38.42|36.22|38.45|36.25|38.23|36.03|0
1713785400000|2024-04-22 11:30:00|38.4|36.2|38.4|36.2|38.53|36.33|38.35|36.15|0
1713785700000|2024-04-22 11:35:00|38.42|36.22|38.15|35.95|38.42|36.22|38.13|35.93|0
1713786000000|2024-04-22 11:40:00|38.12|35.92|37.88|35.68|38.17|35.97|37.86|35.66|0
1713786300000|2024-04-22 11:45:00|37.86|35.66|37.95|35.75|38.03|35.83|37.86|35.66|0
1713786600000|2024-04-22 11:50:00|37.93|35.73|38.12|35.92|38.12|35.92|37.93|35.73|0
1713786900000|2024-04-22 11:55:00|38.14|35.94|38.19|35.99|38.24|36.04|38.05|35.85|0
1713787200000|2024-04-22 12:00:00|38.18|35.98|38.17|35.97|38.27|36.07|38.12|35.92|0
1713787500000|2024-04-22 12:05:00|38.14|35.94|38.53|36.33|38.53|36.33|38.14|35.94|0
1713787800000|2024-04-22 12:10:00|38.56|36.36|38.86|36.66|39.01|36.81|38.53|36.33|0
1713788100000|2024-04-22 12:15:00|38.83|36.63|38.83|36.63|39.05|36.85|38.73|36.53|0
1713788400000|2024-04-22 12:20:00|38.8|36.6|38.93|36.73|38.98|36.78|38.73|36.53|0
1713788700000|2024-04-22 12:25:00|38.9|36.7|38.8|36.6|38.98|36.78|38.7|36.5|0
1713789000000|2024-04-22 12:30:00|38.85|36.65|38.74|36.54|38.94|36.74|38.74|36.54|0
1713789300000|2024-04-22 12:35:00|38.75|36.55|38.14|35.94|38.85|36.65|38.01|35.81|0
1713789600000|2024-04-22 12:40:00|38.13|35.93|38.01|35.81|38.13|35.93|38|35.8|0
1713789900000|2024-04-22 12:45:00|38.03|35.83|38.17|35.97|38.3|36.1|38.01|35.81|0
1713790200000|2024-04-22 12:50:00|38.15|35.95|38.13|35.93|38.18|35.98|38.03|35.83|0
1713790500000|2024-04-22 12:55:00|38.1|35.9|38.22|36.02|38.27|36.07|38.08|35.88|0
1713790800000|2024-04-22 13:00:00|38.17|35.97|38.2|36|38.22|36.02|38|35.8|0
1713791100000|2024-04-22 13:05:00|38.22|36.02|38.1|35.9|38.25|36.05|38.07|35.87|0
1713791400000|2024-04-22 13:10:00|38.12|35.92|38.1|35.9|38.17|35.97|38.05|35.85|0
1713791700000|2024-04-22 13:15:00|38.07|35.87|38.1|35.9|38.1|35.9|37.93|35.73|0
1713792000000|2024-04-22 13:20:00|38.08|35.88|38.12|35.92|38.24|36.04|37.97|35.77|0
1713792300000|2024-04-22 13:25:00|38.17|35.97|38.39|36.19|38.46|36.26|38.12|35.92|0
1713792600000|2024-04-22 13:30:00|38.34|36.14|38.96|36.76|39.03|36.83|38.17|35.97|0
1713792900000|2024-04-22 13:35:00|38.98|36.78|38.95|36.75|39.21|37.01|38.88|36.68|0
1713793200000|2024-04-22 13:40:00|38.98|36.78|38.9|36.7|39.43|37.23|38.88|36.68|0
1713793500000|2024-04-22 13:45:00|38.95|36.75|38.28|36.08|39.03|36.83|38.23|36.03|0
1713793800000|2024-04-22 13:50:00|38.26|36.06|38.31|36.11|38.48|36.28|38.21|36.01|0
1713794100000|2024-04-22 13:55:00|38.4|36.2|38.58|36.38|38.6|36.4|38.16|35.96|0
1713794400000|2024-04-22 14:00:00|38.6|36.4|37.1|34.9|38.6|36.4|37.03|34.83|0
1713794700000|2024-04-22 14:05:00|37.01|34.81|37.85|35.65|37.95|35.75|36.96|34.76|0
1713795000000|2024-04-22 14:10:00|37.8|35.6|37.85|35.65|38.02|35.82|37.43|35.23|0
1713795300000|2024-04-22 14:15:00|37.82|35.62|37.99|35.79|38.14|35.94|37.75|35.55|0
1713795600000|2024-04-22 14:20:00|37.97|35.77|38.63|36.43|38.81|36.61|37.97|35.77|0
1713795900000|2024-04-22 14:25:00|38.66|36.46|38.98|36.78|39.19|36.99|38.66|36.46|0
1713796200000|2024-04-22 14:30:00|39.01|36.81|38.83|36.63|39.01|36.81|38.61|36.41|0
1713796500000|2024-04-22 14:35:00|38.86|36.66|38.58|36.38|38.91|36.71|38.56|36.36|0
1713796800000|2024-04-22 14:40:00|38.6|36.4|38.5|36.3|38.73|36.53|38.16|35.96|0
1713797100000|2024-04-22 14:45:00|38.48|36.28|38.6|36.4|38.73|36.53|38.3|36.1|0
1713797400000|2024-04-22 14:50:00|38.63|36.43|39.3|37.1|39.36|37.16|38.63|36.43|0
1713797700000|2024-04-22 14:55:00|39.33|37.13|39.25|37.05|39.48|37.28|39.2|37|0
1713798000000|2024-04-22 15:00:00|39.33|37.13|39.3|37.1|39.45|37.25|39.2|37|0
1713798300000|2024-04-22 15:05:00|39.35|37.15|39.63|37.43|39.71|37.51|39.33|37.13|0
1713798600000|2024-04-22 15:10:00|39.6|37.4|39.76|37.56|39.76|37.56|39.5|37.3|0
1713798900000|2024-04-22 15:15:00|39.78|37.58|39.68|37.48|40.01|37.81|39.53|37.33|0
1713799200000|2024-04-22 15:20:00|39.65|37.45|38.66|36.46|39.73|37.53|37.93|35.73|0
1713799500000|2024-04-22 15:25:00|38.64|36.44|38.19|35.99|38.66|36.46|38.19|35.99|0
1713799800000|2024-04-22 15:30:00|38.23|36.03|38.16|35.96|38.23|36.03|37.91|35.71|0
1713800100000|2024-04-22 15:35:00|38.18|35.98|37.25|35.05|38.58|36.38|37.18|34.98|0
1713800400000|2024-04-22 15:40:00|37.23|35.03|38.16|35.96|38.78|36.58|37.13|34.93|0
1713800700000|2024-04-22 15:45:00|38.13|35.93|37.98|35.78|38.23|36.03|37.94|35.74|0
1713801000000|2024-04-22 15:50:00|37.96|35.76|37.64|35.44|38.01|35.81|37.56|35.36|0
1713801300000|2024-04-22 15:55:00|37.61|35.41|37.32|35.12|37.64|35.44|37.32|35.12|0
1713801600000|2024-04-22 16:00:00|37.25|35.05|37.05|34.85|37.44|35.24|36.95|34.75|0
1713801900000|2024-04-22 16:05:00|37.03|34.83|37.12|34.92|37.24|35.04|36.98|34.78|0
1713802200000|2024-04-22 16:10:00|37.17|34.97|36.88|34.68|37.19|34.99|36.88|34.68|0
1713802500000|2024-04-22 16:15:00|36.83|34.63|36.73|34.53|36.88|34.68|36.26|34.06|0
1713802800000|2024-04-22 16:20:00|37.72|35.52|37.45|35.25|37.77|35.57|36.95|34.75|0
1713803100000|2024-04-22 16:25:00|37.43|35.23|37.33|35.13|37.5|35.3|37.13|34.93|0
1713803400000|2024-04-22 16:30:00|37.35|35.15|37.67|35.47|37.82|35.62|37.33|35.13|0
1713803700000|2024-04-22 16:35:00|37.64|35.44|37.33|35.13|37.64|35.44|37.3|35.1|0
1713804000000|2024-04-22 16:40:00|37.3|35.1|37.37|35.17|37.42|35.22|37.23|35.03|0
1713804300000|2024-04-22 16:45:00|37.35|35.15|37.03|34.83|37.35|35.15|36.89|34.69|0
1713804600000|2024-04-22 16:50:00|37.06|34.86|37.06|34.86|37.27|35.07|36.99|34.79|0
1713804900000|2024-04-22 16:55:00|37.08|34.88|36.7|34.5|37.13|34.93|36.7|34.5|0
1713805200000|2024-04-22 17:00:00|36.72|34.52|36.57|34.37|36.86|34.66|36.36|34.16|0
1713805500000|2024-04-22 17:05:00|36.53|34.33|36.36|34.16|36.53|34.33|36.19|33.99|0
1713805800000|2024-04-22 17:10:00|36.41|34.21|36.12|33.92|36.41|34.21|36.03|33.83|0
1713806100000|2024-04-22 17:15:00|36.05|33.85|36.19|33.99|36.29|34.09|36.03|33.83|0
1713806400000|2024-04-22 17:20:00|36.17|33.97|35.91|33.71|36.19|33.99|35.91|33.71|0
1713806700000|2024-04-22 17:25:00|35.88|33.68|35.16|32.96|35.91|33.71|35.14|32.94|0
1713807000000|2024-04-22 17:30:00|35.14|32.94|35|32.8|35.28|33.08|34.91|32.71|0
1713807300000|2024-04-22 17:35:00|34.98|32.78|35|32.8|35.25|33.05|34.96|32.76|0
1713807600000|2024-04-22 17:40:00|34.98|32.78|35.05|32.85|35.14|32.94|34.96|32.76|0
1713807900000|2024-04-22 17:45:00|35.07|32.87|34.04|31.84|36.26|34.06|34.02|31.82|0
1713808200000|2024-04-22 17:50:00|34.06|31.86|33.27|31.07|34.11|31.91|33.22|31.02|0
1713808500000|2024-04-22 17:55:00|33.29|31.09|33.57|31.37|33.82|31.62|33.18|30.98|0
1713808800000|2024-04-22 18:00:00|33.55|31.35|33.61|31.41|33.77|31.57|33.53|31.33|0
1713809100000|2024-04-22 18:05:00|33.64|31.44|33.39|31.19|33.75|31.55|33.31|31.11|0
1713809400000|2024-04-22 18:10:00|33.37|31.17|33.29|31.09|33.52|31.32|33.26|31.06|0
1713809700000|2024-04-22 18:15:00|33.28|31.08|34.33|32.13|34.49|32.29|33.17|30.97|0
1713810000000|2024-04-22 18:20:00|34.31|32.11|34|31.8|34.31|32.11|33.95|31.75|0
1713810300000|2024-04-22 18:25:00|34.02|31.82|34.22|32.02|34.22|32.02|34|31.8|0
1713810600000|2024-04-22 18:30:00|34.2|32|33.99|31.79|34.2|32|33.95|31.75|0
1713810900000|2024-04-22 18:35:00|34.02|31.82|34.46|32.26|34.64|32.44|33.91|31.71|0
1713811200000|2024-04-22 18:40:00|34.44|32.24|35.02|32.82|35.18|32.98|34.39|32.19|0
1713811500000|2024-04-22 18:45:00|35.04|32.84|35.18|32.98|35.29|33.09|34.91|32.71|0
1713811800000|2024-04-22 18:50:00|35.25|33.05|35.25|33.05|35.5|33.3|35.09|32.89|0
1713812100000|2024-04-22 18:55:00|35.27|33.07|34.86|32.66|35.27|33.07|34.84|32.64|0
1713812400000|2024-04-22 19:00:00|34.9|32.7|35.13|32.93|35.22|33.02|34.84|32.64|0
1713812700000|2024-04-22 19:05:00|35.11|32.91|35.17|32.97|35.31|33.11|35.06|32.86|0
1713813000000|2024-04-22 19:10:00|35.13|32.93|35.08|32.88|35.36|33.16|34.99|32.79|0
1713813300000|2024-04-22 19:15:00|35.1|32.9|35.38|33.18|35.38|33.18|35.01|32.81|0
1713813600000|2024-04-22 19:20:00|35.35|33.15|35.74|33.54|35.84|33.64|35.35|33.15|0
1713813900000|2024-04-22 19:25:00|35.72|33.52|35.58|33.38|35.84|33.64|35.47|33.27|0
1713814200000|2024-04-22 19:30:00|35.56|33.36|36.51|34.31|36.51|34.31|35.49|33.29|0
1713814500000|2024-04-22 19:35:00|36.53|34.33|36.72|34.52|36.82|34.62|36.46|34.26|0
1713814800000|2024-04-22 19:40:00|36.75|34.55|34.96|32.76|36.82|34.62|34.83|32.63|0
1713815100000|2024-04-22 19:45:00|34.94|32.74|34.59|32.39|35.07|32.87|34.46|32.26|0
1713815400000|2024-04-22 19:50:00|34.75|32.55|35.46|33.26|35.6|33.4|34.75|32.55|0
1713815700000|2024-04-22 19:55:00|35.56|33.36|35.05|32.85|35.74|33.54|35.05|32.85|0
1713816000000|2024-04-22 20:00:00|35.02|32.82|35.67|33.47|35.67|33.47|35.02|32.82|0
1713816300000|2024-04-22 20:05:00|35.69|33.49|35.3|33.1|35.69|33.49|35.25|33.05|0
1713816600000|2024-04-22 20:10:00|35.34|33.14|35.41|33.21|35.48|33.28|35.34|33.14|0
1713816900000|2024-04-22 20:15:00|35.51|33.11|35.56|33.16|35.56|33.16|35.44|33.04|0
1713817200000|2024-04-22 20:20:00|35.53|33.13|35.58|33.18|35.58|33.18|35.49|33.09|0
1713817500000|2024-04-22 20:25:00|35.55|33.15|35.37|32.97|35.58|33.18|35.36|32.96|0
1713817800000|2024-04-22 20:30:00|35.34|32.94|35.16|32.76|35.34|32.94|35.11|32.71|0
1713818100000|2024-04-22 20:35:00|35.15|32.75|35.24|32.84|35.25|32.85|35.09|32.69|0
1713818400000|2024-04-22 20:40:00|35.23|32.83|35.27|32.87|35.34|32.94|35.18|32.78|0
1713818700000|2024-04-22 20:45:00|35.32|32.92|35.41|33.01|35.41|33.01|35.27|32.87|0
1713819000000|2024-04-22 20:50:00|35.39|32.99|35.2|32.8|35.41|33.01|35.18|32.78|0
1713819300000|2024-04-22 20:55:00|35.18|32.78|35.09|32.69|35.27|32.87|35.07|32.67|0
1713819600000|2024-04-22 21:00:00|35.1|32.7|35.04|32.64|35.11|32.71|35.02|32.62|0
1713819900000|2024-04-22 21:05:00|35.07|32.67|35.07|32.67|35.08|32.68|35.03|32.63|0
1713820200000|2024-04-22 21:10:00|35.06|32.66|35|32.6|35.06|32.66|35|32.6|0
1713820500000|2024-04-22 21:15:00|35.01|32.61|34.9|32.5|35.01|32.61|34.9|32.5|0
1713820800000|2024-04-22 21:20:00|34.91|32.51|34.89|32.49|34.91|32.51|34.89|32.49|0
1713821100000|2024-04-22 21:25:00|34.94|32.54|34.88|32.48|34.95|32.55|34.87|32.47|0
1713821400000|2024-04-22 21:30:00|34.86|32.46|34.85|32.45|34.87|32.47|34.85|32.45|0
1713821700000|2024-04-22 21:35:00|34.86|32.46|34.88|32.48|34.92|32.52|34.85|32.45|0
1713822000000|2024-04-22 21:40:00|34.89|32.49|34.92|32.52|34.92|32.52|34.89|32.49|0
1713822300000|2024-04-22 21:45:00|34.94|32.54|34.94|32.54|34.94|32.54|34.92|32.52|0
1713822600000|2024-04-22 21:50:00|34.92|32.52|34.93|32.53|34.97|32.57|34.92|32.52|0
1713822900000|2024-04-22 21:55:00|34.92|32.52|34.87|32.47|34.93|32.53|34.87|32.47|0
1713823200000|2024-04-22 22:00:00|34.92|32.52|34.82|32.42|34.92|32.52|34.63|32.23|0
1713823500000|2024-04-22 22:05:00|34.81|32.41|34.98|32.58|34.99|32.59|34.81|32.41|0
1713823800000|2024-04-22 22:10:00|34.95|32.55|35.06|32.66|35.06|32.66|34.95|32.55|0
1713824100000|2024-04-22 22:15:00|35.11|32.71|35.31|32.91|35.34|32.94|35.08|32.68|0
1713824400000|2024-04-22 22:20:00|35.34|32.94|35.27|32.87|35.36|32.96|35.24|32.84|0
1713824700000|2024-04-22 22:25:00|35.24|32.84|35.1|32.7|35.24|32.84|35.1|32.7|0
1713825000000|2024-04-22 22:30:00|35.06|32.66|35.06|32.66|35.15|32.75|35.06|32.66|0
1713825300000|2024-04-22 22:35:00|35.08|32.68|35.05|32.65|35.08|32.68|35.03|32.63|0
1713825600000|2024-04-22 22:40:00|35.07|32.67|35.1|32.7|35.18|32.78|35.03|32.63|0
1713825900000|2024-04-22 22:45:00|35.09|32.69|35.01|32.61|35.09|32.69|34.98|32.58|0
1713826200000|2024-04-22 22:50:00|35.03|32.63|35.09|32.69|35.1|32.7|35.02|32.62|0
1713826500000|2024-04-22 22:55:00|35.07|32.67|35.12|32.72|35.16|32.76|35.05|32.65|0
1713826800000|2024-04-22 23:00:00|35.14|32.74|35.12|32.72|35.19|32.79|35.06|32.66|0
1713827100000|2024-04-22 23:05:00|35.13|32.73|35.21|32.81|35.21|32.81|35.05|32.65|0
1713827400000|2024-04-22 23:10:00|35.18|32.78|35.83|33.43|36.09|33.69|35.16|32.76|0
1713827700000|2024-04-22 23:15:00|35.86|33.46|35.37|32.97|35.86|33.46|35.37|32.97|0
1713828000000|2024-04-22 23:20:00|35.38|32.98|35.46|33.06|35.5|33.1|35.38|32.98|0
1713828300000|2024-04-22 23:25:00|35.45|33.05|35.33|32.93|35.55|33.15|35.33|32.93|0
1713828600000|2024-04-22 23:30:00|35.36|32.96|35.36|32.96|35.41|33.01|35.19|32.79|0
1713828900000|2024-04-22 23:35:00|35.37|32.97|35.35|32.95|35.44|33.04|35.31|32.91|0
1713829200000|2024-04-22 23:40:00|35.34|32.94|35.36|32.96|35.38|32.98|35.31|32.91|0
1713829500000|2024-04-22 23:45:00|35.38|32.98|35.24|32.84|35.38|32.98|35.22|32.82|0
1713829800000|2024-04-22 23:50:00|35.22|32.82|35.36|32.96|35.38|32.98|35.2|32.8|0
1713830100000|2024-04-22 23:55:00|35.33|32.93|35.31|32.91|35.4|33|35.31|32.91|0
1713830400000|2024-04-23 00:00:00|35.26|32.86|35.15|32.75|35.33|32.93|35.12|32.72|0
1713830700000|2024-04-23 00:05:00|35.17|32.77|35.21|32.81|35.26|32.86|35.05|32.65|0
1713831000000|2024-04-23 00:10:00|35.24|32.84|35.49|33.09|35.49|33.09|35.19|32.79|0
1713831300000|2024-04-23 00:15:00|35.34|33.14|35.18|32.98|35.34|33.14|35.18|32.98|0
1713831600000|2024-04-23 00:20:00|35.16|32.96|35.22|33.02|35.29|33.09|35.09|32.89|0
1713831900000|2024-04-23 00:25:00|35.21|33.01|35.2|33|35.22|33.02|35.12|32.92|0
1713832200000|2024-04-23 00:30:00|35.22|33.02|35.67|33.47|35.73|33.53|35.04|32.84|0
1713832500000|2024-04-23 00:35:00|35.7|33.5|33.44|31.24|35.7|33.5|32.36|30.16|0
1713832800000|2024-04-23 00:40:00|33.42|31.22|33.51|31.31|33.52|31.32|33.42|31.22|0
1713833100000|2024-04-23 00:45:00|33.52|31.32|33.33|31.13|33.52|31.32|33.28|31.08|0
1713833400000|2024-04-23 00:50:00|33.34|31.14|33.41|31.21|33.44|31.24|33.28|31.08|0
1713833700000|2024-04-23 00:55:00|33.39|31.19|33.34|31.14|33.42|31.22|33.34|31.14|0
1713834000000|2024-04-23 01:00:00|33.35|31.15|33.47|31.27|33.48|31.28|33.33|31.13|0
1713834300000|2024-04-23 01:05:00|33.48|31.28|33.41|31.21|33.5|31.3|33.39|31.19|0
1713834600000|2024-04-23 01:10:00|33.39|31.19|33.39|31.19|33.48|31.28|33.36|31.16|0
1713834900000|2024-04-23 01:15:00|33.4|31.2|33.45|31.25|33.5|31.3|33.37|31.17|0
1713835200000|2024-04-23 01:20:00|33.47|31.27|33.59|31.39|33.66|31.46|33.45|31.25|0
1713835500000|2024-04-23 01:25:00|33.61|31.41|33.54|31.34|33.7|31.5|33.52|31.32|0
1713835800000|2024-04-23 01:30:00|33.55|31.35|33.47|31.27|33.61|31.41|33.45|31.25|0
1713836100000|2024-04-23 01:35:00|33.48|31.28|33.65|31.45|33.7|31.5|33.41|31.21|0
1713836400000|2024-04-23 01:40:00|33.63|31.43|33.74|31.54|33.76|31.56|33.61|31.41|0
1713836700000|2024-04-23 01:45:00|33.73|31.53|33.81|31.61|33.92|31.72|33.72|31.52|0
1713837000000|2024-04-23 01:50:00|33.78|31.58|34.1|31.9|34.15|31.95|33.74|31.54|0
1713837300000|2024-04-23 01:55:00|34.08|31.88|33.87|31.67|34.1|31.9|33.87|31.67|0
1713837600000|2024-04-23 02:00:00|33.89|31.69|33.87|31.67|33.98|31.78|33.82|31.62|0
1713837900000|2024-04-23 02:05:00|33.85|31.65|33.67|31.47|33.89|31.69|33.67|31.47|0
1713838200000|2024-04-23 02:10:00|33.64|31.44|33.72|31.52|33.75|31.55|33.64|31.44|0
1713838500000|2024-04-23 02:15:00|33.71|31.51|33.71|31.51|33.75|31.55|33.64|31.44|0
1713838800000|2024-04-23 02:20:00|33.7|31.5|33.55|31.35|33.7|31.5|33.53|31.33|0
1713839100000|2024-04-23 02:25:00|33.53|31.33|33.57|31.37|33.64|31.44|33.48|31.28|0
1713839400000|2024-04-23 02:30:00|33.58|31.38|33.55|31.35|33.61|31.41|33.55|31.35|0
1713839700000|2024-04-23 02:35:00|33.57|31.37|33.54|31.34|33.57|31.37|33.48|31.28|0
1713840000000|2024-04-23 02:40:00|33.56|31.36|33.59|31.39|33.61|31.41|33.52|31.32|0
1713840300000|2024-04-23 02:45:00|33.58|31.38|33.55|31.35|33.64|31.44|33.54|31.34|0
1713840600000|2024-04-23 02:50:00|33.54|31.34|33.51|31.31|33.59|31.39|33.5|31.3|0
1713840900000|2024-04-23 02:55:00|33.54|31.34|33.6|31.4|33.65|31.45|33.52|31.32|0
1713841200000|2024-04-23 03:00:00|33.58|31.38|33.67|31.47|33.67|31.47|33.48|31.28|0
1713841500000|2024-04-23 03:05:00|33.64|31.44|33.72|31.52|33.81|31.61|33.63|31.43|0
1713841800000|2024-04-23 03:10:00|33.69|31.49|33.51|31.31|33.72|31.52|33.48|31.28|0
1713842100000|2024-04-23 03:15:00|33.49|31.29|33.49|31.29|33.56|31.36|33.4|31.2|0
1713842400000|2024-04-23 03:20:00|33.51|31.31|33.49|31.29|33.55|31.35|33.47|31.27|0
1713842700000|2024-04-23 03:25:00|33.47|31.27|33.4|31.2|33.52|31.32|33.37|31.17|0
1713843000000|2024-04-23 03:30:00|33.37|31.17|33.42|31.22|33.48|31.28|33.37|31.17|0
1713843300000|2024-04-23 03:35:00|33.43|31.23|33.42|31.22|33.48|31.28|33.4|31.2|0
1713843600000|2024-04-23 03:40:00|33.41|31.21|33.34|31.14|33.41|31.21|33.3|31.1|0
1713843900000|2024-04-23 03:45:00|33.33|31.13|33.36|31.16|33.39|31.19|33.31|31.11|0
1713844200000|2024-04-23 03:50:00|33.37|31.17|33.39|31.19|33.41|31.21|33.35|31.15|0
1713844500000|2024-04-23 03:55:00|33.41|31.21|33.37|31.17|33.41|31.21|33.32|31.12|0
1713844800000|2024-04-23 04:00:00|33.34|31.14|33.32|31.12|33.38|31.18|33.32|31.12|0
1713845100000|2024-04-23 04:05:00|33.3|31.1|33.34|31.14|33.39|31.19|33.3|31.1|0
1713845400000|2024-04-23 04:10:00|33.32|31.12|33.18|30.98|33.32|31.12|33.18|30.98|0
1713845700000|2024-04-23 04:15:00|33.21|31.01|33.27|31.07|33.27|31.07|33.18|30.98|0
1713846000000|2024-04-23 04:20:00|33.25|31.05|33.31|31.11|33.32|31.12|33.23|31.03|0
1713846300000|2024-04-23 04:25:00|33.29|31.09|33.38|31.18|33.38|31.18|33.29|31.09|0
1713846600000|2024-04-23 04:30:00|33.36|31.16|33.51|31.31|33.51|31.31|33.32|31.12|0
1713846900000|2024-04-23 04:35:00|33.49|31.29|33.49|31.29|33.53|31.33|33.4|31.2|0
1713847200000|2024-04-23 04:40:00|33.48|31.28|33.44|31.24|33.51|31.31|33.42|31.22|0
1713847500000|2024-04-23 04:45:00|33.45|31.25|33.46|31.26|33.49|31.29|33.44|31.24|0
1713847800000|2024-04-23 04:50:00|33.45|31.25|33.49|31.29|33.51|31.31|33.44|31.24|0
1713848100000|2024-04-23 04:55:00|33.48|31.28|33.44|31.24|33.5|31.3|33.42|31.22|0
1713848400000|2024-04-23 05:00:00|33.46|31.26|33.53|31.33|33.53|31.33|33.39|31.19|0
1713848700000|2024-04-23 05:05:00|33.55|31.35|33.54|31.34|33.55|31.35|33.44|31.24|0
1713849000000|2024-04-23 05:10:00|33.55|31.35|33.58|31.38|33.64|31.44|33.5|31.3|0
1713849300000|2024-04-23 05:15:00|33.57|31.37|33.55|31.35|33.66|31.46|33.55|31.35|0
1713849600000|2024-04-23 05:20:00|33.57|31.37|33.41|31.21|33.57|31.37|33.41|31.21|0
1713849900000|2024-04-23 05:25:00|33.43|31.23|33.59|31.39|33.59|31.39|33.42|31.22|0
1713850200000|2024-04-23 05:30:00|33.57|31.37|33.63|31.43|33.68|31.48|33.55|31.35|0
1713850500000|2024-04-23 05:35:00|33.64|31.44|33.66|31.46|33.7|31.5|33.6|31.4|0
1713850800000|2024-04-23 05:40:00|33.65|31.45|33.6|31.4|33.67|31.47|33.58|31.38|0
1713851100000|2024-04-23 05:45:00|33.58|31.38|33.45|31.25|33.61|31.41|33.43|31.23|0
1713851400000|2024-04-23 05:50:00|33.44|31.24|33.25|31.05|33.46|31.26|33.25|31.05|0
1713851700000|2024-04-23 05:55:00|33.26|31.06|33.36|31.16|33.4|31.2|33.26|31.06|0
1713852000000|2024-04-23 06:00:00|33.33|31.13|33.65|31.45|33.65|31.45|33.33|31.13|0
1713852300000|2024-04-23 06:05:00|33.63|31.43|33.51|31.31|33.65|31.45|33.44|31.24|0
1713852600000|2024-04-23 06:10:00|33.49|31.29|33.55|31.35|33.55|31.35|33.43|31.23|0
1713852900000|2024-04-23 06:15:00|33.54|31.34|33.6|31.4|33.62|31.42|33.53|31.33|0
1713853200000|2024-04-23 06:20:00|33.56|31.36|33.6|31.4|33.61|31.41|33.51|31.31|0
1713853500000|2024-04-23 06:25:00|33.61|31.41|33.68|31.48|33.7|31.5|33.57|31.37|0
1713853800000|2024-04-23 06:30:00|33.71|31.51|33.35|31.15|33.75|31.55|33.35|31.15|0
1713854100000|2024-04-23 06:35:00|33.36|31.16|33.19|30.99|33.36|31.16|33.19|30.99|0
1713854400000|2024-04-23 06:40:00|33.2|31|33.11|30.91|33.21|31.01|33.08|30.88|0
1713854700000|2024-04-23 06:45:00|33.09|30.89|32.99|30.79|33.1|30.9|32.97|30.77|0
1713855000000|2024-04-23 06:50:00|32.98|30.78|32.38|30.18|33.03|30.83|32.38|30.18|0
1713855300000|2024-04-23 06:55:00|32.39|30.19|32.29|30.09|32.39|30.19|32.27|30.07|0
1713855600000|2024-04-23 07:00:00|32.3|30.1|32.11|29.91|32.35|30.15|32.05|29.85|0
1713855900000|2024-04-23 07:05:00|32.12|29.92|32.13|29.93|32.18|29.98|32.05|29.85|0
1713856200000|2024-04-23 07:10:00|32.11|29.91|32.28|30.08|32.3|30.1|32.1|29.9|0
1713856500000|2024-04-23 07:15:00|32.26|30.06|32.3|30.1|32.44|30.24|32.17|29.97|0
1713856800000|2024-04-23 07:20:00|32.26|30.06|31.82|29.62|32.62|30.42|31.77|29.57|0
1713857100000|2024-04-23 07:25:00|31.8|29.6|31.84|29.64|32.01|29.81|31.78|29.58|0
1713857400000|2024-04-23 07:30:00|31.83|29.63|31.95|29.75|32.06|29.86|31.8|29.6|0
1713857700000|2024-04-23 07:35:00|31.97|29.77|31.95|29.75|32.06|29.86|31.82|29.62|0
1713858000000|2024-04-23 07:40:00|31.96|29.76|32|29.8|32.17|29.97|31.93|29.73|0
1713858300000|2024-04-23 07:45:00|31.99|29.79|31.95|29.75|32.08|29.88|31.92|29.72|0
1713858600000|2024-04-23 07:50:00|31.92|29.72|31.92|29.72|32.01|29.81|31.86|29.66|0
1713858900000|2024-04-23 07:55:00|31.99|29.79|31.96|29.76|32.05|29.85|31.81|29.61|0
1713859200000|2024-04-23 08:00:00|31.9|29.7|31.66|29.46|31.9|29.7|31.62|29.42|0
1713859500000|2024-04-23 08:05:00|31.7|29.5|31.77|29.57|31.88|29.68|31.64|29.44|0
1713859800000|2024-04-23 08:10:00|31.79|29.59|31.42|29.22|31.79|29.59|31.4|29.2|0
1713860100000|2024-04-23 08:15:00|31.4|29.2|31.36|29.16|31.42|29.22|31.32|29.12|0
1713860400000|2024-04-23 08:20:00|31.35|29.15|31.4|29.2|31.42|29.22|31.35|29.15|0
1713860700000|2024-04-23 08:25:00|31.42|29.22|31.5|29.3|31.55|29.35|31.4|29.2|0
1713861000000|2024-04-23 08:30:00|31.53|29.33|31.83|29.63|31.89|29.69|31.46|29.26|0
1713861300000|2024-04-23 08:35:00|31.84|29.64|31.98|29.78|31.98|29.78|31.76|29.56|0
1713861600000|2024-04-23 08:40:00|31.95|29.75|31.78|29.58|32.03|29.83|31.74|29.54|0
1713861900000|2024-04-23 08:45:00|31.79|29.59|31.8|29.6|31.87|29.67|31.67|29.47|0
1713862200000|2024-04-23 08:50:00|31.78|29.58|31.65|29.45|31.84|29.64|31.65|29.45|0
1713862500000|2024-04-23 08:55:00|31.66|29.46|31.84|29.64|31.88|29.68|31.66|29.46|0
1713862800000|2024-04-23 09:00:00|31.86|29.66|31.69|29.49|31.93|29.73|31.67|29.47|0
1713863100000|2024-04-23 09:05:00|31.67|29.47|31.71|29.51|31.82|29.62|31.62|29.42|0
1713863400000|2024-04-23 09:10:00|31.7|29.5|31.66|29.46|31.75|29.55|31.66|29.46|0
1713863700000|2024-04-23 09:15:00|31.69|29.49|31.75|29.55|31.76|29.56|31.6|29.4|0
1713864000000|2024-04-23 09:20:00|31.77|29.57|31.73|29.53|31.9|29.7|31.73|29.53|0
1713864300000|2024-04-23 09:25:00|31.74|29.54|31.49|29.29|31.74|29.54|31.45|29.25|0
1713864600000|2024-04-23 09:30:00|31.47|29.27|31.87|29.67|31.94|29.74|31.45|29.25|0
1713864900000|2024-04-23 09:35:00|31.85|29.65|31.85|29.65|31.85|29.65|31.68|29.48|0
1713865200000|2024-04-23 09:40:00|31.83|29.63|31.85|29.65|31.89|29.69|31.68|29.48|0
1713865500000|2024-04-23 09:45:00|31.87|29.67|31.89|29.69|32.07|29.87|31.87|29.67|0
1713865800000|2024-04-23 09:50:00|31.91|29.71|32|29.8|32.04|29.84|31.91|29.71|0
1713866100000|2024-04-23 09:55:00|31.98|29.78|31.91|29.71|32.04|29.84|31.91|29.71|0
1713866400000|2024-04-23 10:00:00|31.92|29.72|31.78|29.58|31.95|29.75|31.72|29.52|0
1713866700000|2024-04-23 10:05:00|31.82|29.62|31.8|29.6|31.91|29.71|31.78|29.58|0
1713867000000|2024-04-23 10:10:00|31.82|29.62|31.46|29.26|31.82|29.62|31.46|29.26|0
1713867300000|2024-04-23 10:15:00|31.48|29.28|31.33|29.13|31.5|29.3|31.3|29.1|0
1713867600000|2024-04-23 10:20:00|31.32|29.12|31.3|29.1|31.35|29.15|31.22|29.02|0
1713867900000|2024-04-23 10:25:00|31.28|29.08|31.32|29.12|31.35|29.15|31.28|29.08|0
1713868200000|2024-04-23 10:30:00|31.3|29.1|31.13|28.93|31.32|29.12|31.07|28.87|0
1713868500000|2024-04-23 10:35:00|31.12|28.92|31.05|28.85|31.12|28.92|31|28.8|0
1713868800000|2024-04-23 10:40:00|31.07|28.87|31.07|28.87|31.09|28.89|30.96|28.76|0
1713869100000|2024-04-23 10:45:00|31.09|28.89|31.11|28.91|31.15|28.95|31.02|28.82|0
1713869400000|2024-04-23 10:50:00|31.08|28.88|30.91|28.71|31.08|28.88|30.83|28.63|0
1713869700000|2024-04-23 10:55:00|30.9|28.7|30.87|28.67|30.96|28.76|30.85|28.65|0
1713870000000|2024-04-23 11:00:00|30.85|28.65|30.85|28.65|30.89|28.69|30.7|28.5|0
1713870300000|2024-04-23 11:05:00|30.83|28.63|30.81|28.61|30.87|28.67|30.79|28.59|0
1713870600000|2024-04-23 11:10:00|30.83|28.63|30.72|28.52|30.83|28.63|30.66|28.46|0
1713870900000|2024-04-23 11:15:00|30.74|28.54|30.97|28.77|30.97|28.77|30.72|28.52|0
1713871200000|2024-04-23 11:20:00|30.99|28.79|31.04|28.84|31.11|28.91|30.95|28.75|0
1713871500000|2024-04-23 11:25:00|31.03|28.83|31.37|29.17|31.61|29.41|31.03|28.83|0
1713871800000|2024-04-23 11:30:00|31.41|29.21|31.56|29.36|31.58|29.38|31.35|29.15|0
1713872100000|2024-04-23 11:35:00|31.52|29.32|31.39|29.19|31.54|29.34|31.37|29.17|0
1713872400000|2024-04-23 11:40:00|31.37|29.17|31.54|29.34|31.56|29.36|31.35|29.15|0
1713872700000|2024-04-23 11:45:00|31.51|29.31|31.75|29.55|31.75|29.55|31.45|29.25|0
1713873000000|2024-04-23 11:50:00|31.76|29.56|31.68|29.48|31.79|29.59|31.66|29.46|0
1713873300000|2024-04-23 11:55:00|31.7|29.5|31.66|29.46|31.75|29.55|31.61|29.41|0
1713873600000|2024-04-23 12:00:00|31.64|29.44|31.79|29.59|31.81|29.61|31.6|29.4|0
1713873900000|2024-04-23 12:05:00|31.81|29.61|31.85|29.65|31.87|29.67|31.66|29.46|0
1713874200000|2024-04-23 12:10:00|31.87|29.67|31.96|29.76|31.98|29.78|31.85|29.65|0
1713874500000|2024-04-23 12:15:00|31.94|29.74|32.09|29.89|32.2|30|31.94|29.74|0
1713874800000|2024-04-23 12:20:00|32.06|29.86|31.74|29.54|32.06|29.86|31.7|29.5|0
1713875100000|2024-04-23 12:25:00|31.72|29.52|31.63|29.43|31.8|29.6|31.59|29.39|0
1713875400000|2024-04-23 12:30:00|31.61|29.41|31.35|29.15|31.61|29.41|31.33|29.13|0
1713875700000|2024-04-23 12:35:00|31.31|29.11|31.01|28.81|31.42|29.22|31.01|28.81|0
1713876000000|2024-04-23 12:40:00|30.99|28.79|31.16|28.96|31.24|29.04|30.96|28.76|0
1713876300000|2024-04-23 12:45:00|31.14|28.94|31.31|29.11|31.37|29.17|31.12|28.92|0
1713876600000|2024-04-23 12:50:00|31.26|29.06|31.09|28.89|31.26|29.06|31.03|28.83|0
1713876900000|2024-04-23 12:55:00|31.06|28.86|30.99|28.79|31.07|28.87|30.9|28.7|0
1713877200000|2024-04-23 13:00:00|31|28.8|31.03|28.83|31.15|28.95|30.92|28.72|0
1713877500000|2024-04-23 13:05:00|31.01|28.81|30.86|28.66|31.09|28.89|30.84|28.64|0
1713877800000|2024-04-23 13:10:00|30.84|28.64|30.51|28.31|31.08|28.88|30.49|28.29|0
1713878100000|2024-04-23 13:15:00|30.53|28.33|30.57|28.37|30.65|28.45|30.51|28.31|0
1713878400000|2024-04-23 13:20:00|30.59|28.39|30.53|28.33|30.63|28.43|30.42|28.22|0
1713878700000|2024-04-23 13:25:00|30.51|28.31|30.4|28.2|30.51|28.31|30.32|28.12|0
1713879000000|2024-04-23 13:30:00|30.42|28.22|30.73|28.53|30.88|28.68|30.36|28.16|0
1713879300000|2024-04-23 13:35:00|30.78|28.58|30.38|28.18|30.82|28.62|30.34|28.14|0
1713879600000|2024-04-23 13:40:00|30.44|28.24|30.35|28.15|30.54|28.34|29.97|27.77|0
1713879900000|2024-04-23 13:45:00|30.01|27.81|29.37|27.17|30.25|28.05|29.17|26.97|0
1713880200000|2024-04-23 13:50:00|29.33|27.13|29.07|26.87|29.79|27.59|29.07|26.87|0
1713880500000|2024-04-23 13:55:00|29.05|26.85|29.18|26.98|29.48|27.28|28.75|26.55|0
1713880800000|2024-04-23 14:00:00|29.16|26.96|29.22|27.02|29.52|27.32|29.08|26.88|0
1713881100000|2024-04-23 14:05:00|29.28|27.08|29.27|27.07|29.29|27.09|28.78|26.58|0
1713881400000|2024-04-23 14:10:00|29.25|27.05|29.31|27.11|29.39|27.19|28.97|26.77|0
1713881700000|2024-04-23 14:15:00|29.29|27.09|28.99|26.79|29.37|27.17|28.99|26.79|0
1713882000000|2024-04-23 14:20:00|29.01|26.81|29.05|26.85|29.19|26.99|28.77|26.57|0
1713882300000|2024-04-23 14:25:00|29.11|26.91|28.51|26.31|29.17|26.97|28.3|26.1|0
1713882600000|2024-04-23 14:30:00|28.47|26.27|28.23|26.03|28.47|26.27|27.95|25.75|0
1713882900000|2024-04-23 14:35:00|28.25|26.05|28.6|26.4|28.72|26.52|28.23|26.03|0
1713883200000|2024-04-23 14:40:00|28.62|26.42|28.54|26.34|28.64|26.44|28.34|26.14|0
1713883500000|2024-04-23 14:45:00|28.52|26.32|28.61|26.41|28.81|26.61|28.52|26.32|0
1713883800000|2024-04-23 14:50:00|28.59|26.39|28.4|26.2|28.73|26.53|28.37|26.17|0
1713884100000|2024-04-23 14:55:00|28.42|26.22|28.09|25.89|28.46|26.26|27.98|25.78|0
1713884400000|2024-04-23 15:00:00|28.07|25.87|28.81|26.61|28.92|26.72|27.99|25.79|0
1713884700000|2024-04-23 15:05:00|28.85|26.65|28.94|26.74|28.96|26.76|28.7|26.5|0
1713885000000|2024-04-23 15:10:00|28.92|26.72|28.39|26.19|28.92|26.72|28.36|26.16|0
1713885300000|2024-04-23 15:15:00|28.38|26.18|28.35|26.15|28.47|26.27|28.28|26.08|0
1713885600000|2024-04-23 15:20:00|28.34|26.14|28.14|25.94|28.39|26.19|28.12|25.92|0
1713885900000|2024-04-23 15:25:00|28.12|25.92|28.35|26.15|28.35|26.15|28.1|25.9|0
1713886200000|2024-04-23 15:30:00|28.37|26.17|28.51|26.31|28.66|26.46|28.22|26.02|0
1713886500000|2024-04-23 15:35:00|28.45|26.25|28.35|26.15|28.64|26.44|28.25|26.05|0
1713886800000|2024-04-23 15:40:00|28.39|26.19|28.52|26.32|28.64|26.44|28.31|26.11|0
1713887100000|2024-04-23 15:45:00|28.5|26.3|28.64|26.44|28.76|26.56|28.48|26.28|0
1713887400000|2024-04-23 15:50:00|28.66|26.46|28.57|26.37|28.79|26.59|28.46|26.26|0
1713887700000|2024-04-23 15:55:00|28.56|26.36|28.75|26.55|28.79|26.59|28.46|26.26|0
1713888000000|2024-04-23 16:00:00|28.71|26.51|28.46|26.26|28.83|26.63|28.46|26.26|0
1713888300000|2024-04-23 16:05:00|28.42|26.22|28.27|26.07|28.56|26.36|28.25|26.05|0
1713888600000|2024-04-23 16:10:00|28.28|26.08|28.19|25.99|28.42|26.22|28.17|25.97|0
1713888900000|2024-04-23 16:15:00|28.17|25.97|28.13|25.93|28.26|26.06|27.96|25.76|0
1713889200000|2024-04-23 16:20:00|28.15|25.95|28.07|25.87|28.17|25.97|28.05|25.85|0
1713889500000|2024-04-23 16:25:00|28.05|25.85|27.99|25.79|28.22|26.02|27.9|25.7|0
1713889800000|2024-04-23 16:30:00|27.97|25.77|27.88|25.68|28.05|25.85|27.84|25.64|0
1713890100000|2024-04-23 16:35:00|27.84|25.64|28.1|25.9|28.33|26.13|27.82|25.62|0
1713890400000|2024-04-23 16:40:00|28.12|25.92|28.14|25.94|28.22|26.02|28.04|25.84|0
1713890700000|2024-04-23 16:45:00|28.12|25.92|28.12|25.92|28.22|26.02|28.06|25.86|0
1713891000000|2024-04-23 16:50:00|28.11|25.91|28.71|26.51|28.8|26.6|27.82|25.62|0
1713891300000|2024-04-23 16:55:00|28.73|26.53|28.73|26.53|28.93|26.73|28.63|26.43|0
1713891600000|2024-04-23 17:00:00|28.75|26.55|28.67|26.47|28.96|26.76|28.67|26.47|0
1713891900000|2024-04-23 17:05:00|28.69|26.49|28.67|26.47|28.73|26.53|28.46|26.26|0
1713892200000|2024-04-23 17:10:00|28.66|26.46|28.8|26.6|28.91|26.71|28.49|26.29|0
1713892500000|2024-04-23 17:15:00|28.78|26.58|28.66|26.46|28.95|26.75|28.6|26.4|0
1713892800000|2024-04-23 17:20:00|28.64|26.44|28.58|26.38|28.66|26.46|28.39|26.19|0
1713893100000|2024-04-23 17:25:00|28.56|26.36|28.35|26.15|28.66|26.46|28.33|26.13|0
1713893400000|2024-04-23 17:30:00|28.34|26.14|28.37|26.17|28.52|26.32|28.33|26.13|0
1713893700000|2024-04-23 17:35:00|28.38|26.18|28.29|26.09|28.5|26.3|28.25|26.05|0
1713894000000|2024-04-23 17:40:00|28.25|26.05|28.09|25.89|28.31|26.11|27.92|25.72|0
1713894300000|2024-04-23 17:45:00|28.04|25.84|27.98|25.78|28.21|26.01|27.9|25.7|0
1713894600000|2024-04-23 17:50:00|28|25.8|27.94|25.74|28.06|25.86|27.85|25.65|0
1713894900000|2024-04-23 17:55:00|27.92|25.72|27.88|25.68|27.96|25.76|27.81|25.61|0
1713895200000|2024-04-23 18:00:00|27.92|25.72|27.99|25.79|28.43|26.23|27.86|25.66|0
1713895500000|2024-04-23 18:05:00|28.03|25.83|28.03|25.83|28.09|25.89|27.88|25.68|0
1713895800000|2024-04-23 18:10:00|28.01|25.81|28.13|25.93|28.28|26.08|27.9|25.7|0
1713896100000|2024-04-23 18:15:00|28.09|25.89|28.09|25.89|28.16|25.96|27.99|25.79|0
1713896400000|2024-04-23 18:20:00|28.07|25.87|27.95|25.75|28.07|25.87|27.88|25.68|0
1713896700000|2024-04-23 18:25:00|27.93|25.73|27.97|25.77|28.05|25.85|27.89|25.69|0
1713897000000|2024-04-23 18:30:00|27.95|25.75|28.04|25.84|28.2|26|27.93|25.73|0
1713897300000|2024-04-23 18:35:00|28.06|25.86|27.79|25.59|28.06|25.86|27.69|25.49|0
1713897600000|2024-04-23 18:40:00|27.81|25.61|27.67|25.47|27.82|25.62|27.64|25.44|0
1713897900000|2024-04-23 18:45:00|27.71|25.51|27.86|25.66|27.92|25.72|27.71|25.51|0
1713898200000|2024-04-23 18:50:00|27.88|25.68|28.15|25.95|28.22|26.02|27.88|25.68|0
1713898500000|2024-04-23 18:55:00|28.13|25.93|27.88|25.68|28.13|25.93|27.86|25.66|0
1713898800000|2024-04-23 19:00:00|27.9|25.7|28.28|26.08|28.43|26.23|27.84|25.64|0
1713899100000|2024-04-23 19:05:00|28.3|26.1|27.72|25.52|28.41|26.21|27.67|25.47|0
1713899400000|2024-04-23 19:10:00|27.71|25.51|27.61|25.41|27.78|25.58|27.38|25.18|0
1713899700000|2024-04-23 19:15:00|27.59|25.39|27.63|25.43|27.72|25.52|27.55|25.35|0
1713900000000|2024-04-23 19:20:00|27.68|25.48|27.61|25.41|27.7|25.5|27.53|25.33|0
1713900300000|2024-04-23 19:25:00|27.59|25.39|27.63|25.43|27.68|25.48|27.53|25.33|0
1713900600000|2024-04-23 19:30:00|27.7|25.5|27.49|25.29|27.72|25.52|27.49|25.29|0
1713900900000|2024-04-23 19:35:00|27.53|25.33|27.47|25.27|27.57|25.37|27.38|25.18|0
1713901200000|2024-04-23 19:40:00|27.45|25.25|27.38|25.18|27.57|25.37|27.38|25.18|0
1713901500000|2024-04-23 19:45:00|27.4|25.2|27.39|25.19|27.62|25.42|27.39|25.19|0
1713901800000|2024-04-23 19:50:00|27.49|25.29|27.51|25.31|27.6|25.4|27.39|25.19|0
1713902100000|2024-04-23 19:55:00|27.49|25.29|27.62|25.42|27.92|25.72|27.41|25.21|0
1713902400000|2024-04-23 20:00:00|27.6|25.4|27.43|25.23|27.67|25.47|27.35|25.15|0
1713902700000|2024-04-23 20:05:00|27.35|25.15|27.33|25.13|27.5|25.3|27.28|25.08|0
1713903000000|2024-04-23 20:10:00|27.35|25.15|27.26|25.06|27.43|25.23|27.24|25.04|0
1713903300000|2024-04-23 20:15:00|27.36|24.96|27.36|24.96|27.41|25.01|27.24|24.84|0
1713903600000|2024-04-23 20:20:00|27.34|24.94|27.19|24.79|27.36|24.96|27.19|24.79|0
1713903900000|2024-04-23 20:25:00|27.18|24.78|27.22|24.82|27.24|24.84|27.15|24.75|0
1713904200000|2024-04-23 20:30:00|27.2|24.8|27.2|24.8|27.26|24.86|27.18|24.78|0
1713904500000|2024-04-23 20:35:00|27.22|24.82|27.2|24.8|27.26|24.86|27.18|24.78|0
1713904800000|2024-04-23 20:40:00|27.22|24.82|27.2|24.8|27.24|24.84|27.18|24.78|0
1713905100000|2024-04-23 20:45:00|27.26|24.86|27.16|24.76|27.26|24.86|27.16|24.76|0
1713905400000|2024-04-23 20:50:00|27.18|24.78|27.16|24.76|27.2|24.8|27.09|24.69|0
1713905700000|2024-04-23 20:55:00|27.18|24.78|27.19|24.79|27.22|24.82|27.11|24.71|0
1713906000000|2024-04-23 21:00:00|27.21|24.81|27.22|24.82|27.22|24.82|27.18|24.78|0
1713906300000|2024-04-23 21:05:00|27.21|24.81|27.2|24.8|27.21|24.81|27.17|24.77|0
1713906600000|2024-04-23 21:10:00|27.19|24.79|27.2|24.8|27.22|24.82|27.18|24.78|0
1713906900000|2024-04-23 21:15:00|27.19|24.79|27.2|24.8|27.21|24.81|27.17|24.77|0
1713907200000|2024-04-23 21:20:00|27.18|24.78|27.15|24.75|27.18|24.78|27.15|24.75|0
1713907500000|2024-04-23 21:25:00|27.14|24.74|27.13|24.73|27.16|24.76|27.09|24.69|0
1713907800000|2024-04-23 21:30:00|27.1|24.7|26.95|24.55|27.13|24.73|26.95|24.55|0
1713908100000|2024-04-23 21:35:00|26.99|24.59|26.86|24.46|26.99|24.59|26.83|24.43|0
1713908400000|2024-04-23 21:40:00|26.87|24.47|26.63|24.23|26.87|24.47|26.61|24.21|0
1713908700000|2024-04-23 21:45:00|26.62|24.22|26.52|24.12|26.63|24.23|26.49|24.09|0
1713909000000|2024-04-23 21:50:00|26.53|24.13|26.44|24.04|26.53|24.13|26.42|24.02|0
1713909300000|2024-04-23 21:55:00|26.45|24.05|26.62|24.22|26.69|24.29|26.44|24.04|0
1713909600000|2024-04-23 22:00:00|26.9|24.5|26.98|24.58|27.05|24.65|26.8|24.4|0
1713909900000|2024-04-23 22:05:00|26.99|24.59|27.18|24.78|27.18|24.78|26.98|24.58|0
1713910200000|2024-04-23 22:10:00|27.16|24.76|27.16|24.76|27.21|24.81|27.09|24.69|0
1713910500000|2024-04-23 22:15:00|27.15|24.75|27.01|24.61|27.18|24.78|26.97|24.57|0
1713910800000|2024-04-23 22:20:00|27.03|24.63|27.12|24.72|27.18|24.78|27.01|24.61|0
1713911100000|2024-04-23 22:25:00|27.11|24.71|27.16|24.76|27.18|24.78|27.1|24.7|0
1713911400000|2024-04-23 22:30:00|27.18|24.78|27.17|24.77|27.21|24.81|27.16|24.76|0
1713911700000|2024-04-23 22:35:00|27.16|24.76|27.17|24.77|27.18|24.78|27.13|24.73|0
1713912000000|2024-04-23 22:40:00|27.19|24.79|27.18|24.78|27.19|24.79|27.13|24.73|0
1713912300000|2024-04-23 22:45:00|27.19|24.79|27.1|24.7|27.19|24.79|27.1|24.7|0
1713912600000|2024-04-23 22:50:00|27.11|24.71|27.08|24.68|27.13|24.73|27.08|24.68|0
1713912900000|2024-04-23 22:55:00|27.06|24.66|27.02|24.62|27.06|24.66|27|24.6|0
1713913200000|2024-04-23 23:00:00|27|24.6|27.07|24.67|27.09|24.69|26.91|24.51|0
1713913500000|2024-04-23 23:05:00|27.06|24.66|27.03|24.63|27.07|24.67|27|24.6|0
1713913800000|2024-04-23 23:10:00|27.02|24.62|26.97|24.57|27.04|24.64|26.96|24.56|0
1713914100000|2024-04-23 23:15:00|26.98|24.58|26.92|24.52|26.98|24.58|26.9|24.5|0
1713914400000|2024-04-23 23:20:00|26.96|24.56|26.94|24.54|26.98|24.58|26.92|24.52|0
1713914700000|2024-04-23 23:25:00|26.93|24.53|26.88|24.48|26.94|24.54|26.87|24.47|0
1713915000000|2024-04-23 23:30:00|26.83|24.43|26.97|24.57|26.99|24.59|26.83|24.43|0
1713915300000|2024-04-23 23:35:00|26.96|24.56|26.86|24.46|26.99|24.59|26.86|24.46|0
1713915600000|2024-04-23 23:40:00|26.88|24.48|26.73|24.33|26.88|24.48|26.68|24.28|0
1713915900000|2024-04-23 23:45:00|26.72|24.32|26.71|24.31|26.79|24.39|26.7|24.3|0
1713916200000|2024-04-23 23:50:00|26.7|24.3|26.66|24.26|26.7|24.3|26.6|24.2|0
1713916500000|2024-04-23 23:55:00|26.68|24.28|26.86|24.46|26.86|24.46|26.68|24.28|0
1713916800000|2024-04-24 00:00:00|26.88|24.48|26.97|24.57|27.02|24.62|26.88|24.48|0
1713917100000|2024-04-24 00:05:00|26.95|24.55|26.97|24.57|26.99|24.59|26.91|24.51|0
1713917400000|2024-04-24 00:10:00|26.98|24.58|26.91|24.51|26.98|24.58|26.84|24.44|0
1713917700000|2024-04-24 00:15:00|26.83|24.63|27.18|24.98|27.22|25.02|26.74|24.54|0
1713918000000|2024-04-24 00:20:00|27.2|25|27.1|24.9|27.2|25|27.07|24.87|0
1713918300000|2024-04-24 00:25:00|27.09|24.89|27.05|24.85|27.14|24.94|27.05|24.85|0
1713918600000|2024-04-24 00:30:00|27.07|24.87|27.07|24.87|27.08|24.88|27.05|24.85|0
1713918900000|2024-04-24 00:35:00|27.08|24.88|26.99|24.79|27.1|24.9|26.95|24.75|0
1713919200000|2024-04-24 00:40:00|26.98|24.78|27.04|24.84|27.09|24.89|26.97|24.77|0
1713919500000|2024-04-24 00:45:00|27.06|24.86|27.02|24.82|27.06|24.86|27.01|24.81|0
1713919800000|2024-04-24 00:50:00|27.01|24.81|26.93|24.73|27.02|24.82|26.89|24.69|0
1713920100000|2024-04-24 00:55:00|26.95|24.75|26.93|24.73|26.95|24.75|26.91|24.71|0
1713920400000|2024-04-24 01:00:00|26.95|24.75|26.97|24.77|27.01|24.81|26.93|24.73|0
1713920700000|2024-04-24 01:05:00|26.95|24.75|27|24.8|27|24.8|26.91|24.71|0
1713921000000|2024-04-24 01:10:00|26.98|24.78|26.97|24.77|27.02|24.82|26.96|24.76|0
1713921300000|2024-04-24 01:15:00|26.96|24.76|26.85|24.65|26.98|24.78|26.83|24.63|0
1713921600000|2024-04-24 01:20:00|26.87|24.67|26.89|24.69|26.91|24.71|26.85|24.65|0
1713921900000|2024-04-24 01:25:00|26.87|24.67|26.9|24.7|26.91|24.71|26.85|24.65|0
1713922200000|2024-04-24 01:30:00|26.92|24.72|27|24.8|27.03|24.83|26.92|24.72|0
1713922500000|2024-04-24 01:35:00|27.01|24.81|26.98|24.78|27.01|24.81|26.96|24.76|0
1713922800000|2024-04-24 01:40:00|26.99|24.79|26.97|24.77|27.05|24.85|26.96|24.76|0
1713923100000|2024-04-24 01:45:00|26.98|24.78|26.84|24.64|26.98|24.78|26.78|24.58|0
1713923400000|2024-04-24 01:50:00|26.83|24.63|26.79|24.59|26.88|24.68|26.79|24.59|0
1713923700000|2024-04-24 01:55:00|26.78|24.58|26.77|24.57|26.82|24.62|26.77|24.57|0
1713924000000|2024-04-24 02:00:00|26.78|24.58|26.8|24.6|26.86|24.66|26.77|24.57|0
1713924300000|2024-04-24 02:05:00|26.79|24.59|26.73|24.53|26.79|24.59|26.69|24.49|0
1713924600000|2024-04-24 02:10:00|26.75|24.55|26.71|24.51|26.75|24.55|26.69|24.49|0
1713924900000|2024-04-24 02:15:00|26.69|24.49|26.73|24.53|26.75|24.55|26.64|24.44|0
1713925200000|2024-04-24 02:20:00|26.71|24.51|26.71|24.51|26.78|24.58|26.71|24.51|0
1713925500000|2024-04-24 02:25:00|26.69|24.49|26.67|24.47|26.73|24.53|26.67|24.47|0
1713925800000|2024-04-24 02:30:00|26.69|24.49|26.71|24.51|26.72|24.52|26.67|24.47|0
1713926100000|2024-04-24 02:35:00|26.69|24.49|26.7|24.5|26.74|24.54|26.69|24.49|0
1713926400000|2024-04-24 02:40:00|26.71|24.51|26.72|24.52|26.74|24.54|26.7|24.5|0
1713926700000|2024-04-24 02:45:00|26.74|24.54|26.68|24.48|26.76|24.56|26.68|24.48|0
1713927000000|2024-04-24 02:50:00|26.69|24.49|26.74|24.54|26.79|24.59|26.68|24.48|0
1713927300000|2024-04-24 02:55:00|26.72|24.52|26.66|24.46|26.74|24.54|26.66|24.46|0
1713927600000|2024-04-24 03:00:00|26.64|24.44|26.39|24.19|26.68|24.48|26.39|24.19|0
1713927900000|2024-04-24 03:05:00|26.37|24.17|26.49|24.29|26.55|24.35|26.37|24.17|0
1713928200000|2024-04-24 03:10:00|26.5|24.3|26.42|24.22|26.52|24.32|26.42|24.22|0
1713928500000|2024-04-24 03:15:00|26.43|24.23|26.49|24.29|26.55|24.35|26.41|24.21|0
1713928800000|2024-04-24 03:20:00|26.5|24.3|26.51|24.31|26.57|24.37|26.5|24.3|0
1713929100000|2024-04-24 03:25:00|26.49|24.29|26.49|24.29|26.53|24.33|26.47|24.27|0
1713929400000|2024-04-24 03:30:00|26.47|24.27|26.49|24.29|26.49|24.29|26.46|24.26|0
1713929700000|2024-04-24 03:35:00|26.51|24.31|26.45|24.25|26.53|24.33|26.45|24.25|0
1713930000000|2024-04-24 03:40:00|26.47|24.27|26.42|24.22|26.48|24.28|26.42|24.22|0
1713930300000|2024-04-24 03:45:00|26.43|24.23|26.51|24.31|26.51|24.31|26.43|24.23|0
1713930600000|2024-04-24 03:50:00|26.49|24.29|26.47|24.27|26.55|24.35|26.47|24.27|0
1713930900000|2024-04-24 03:55:00|26.48|24.28|26.49|24.29|26.5|24.3|26.45|24.25|0
1713931200000|2024-04-24 04:00:00|26.5|24.3|26.54|24.34|26.54|24.34|26.49|24.29|0
1713931500000|2024-04-24 04:05:00|26.56|24.36|26.49|24.29|26.56|24.36|26.48|24.28|0
1713931800000|2024-04-24 04:10:00|26.5|24.3|26.54|24.34|26.55|24.35|26.5|24.3|0
1713932100000|2024-04-24 04:15:00|26.55|24.35|26.55|24.35|26.59|24.39|26.54|24.34|0
1713932400000|2024-04-24 04:20:00|26.56|24.36|26.57|24.37|26.57|24.37|26.55|24.35|0
1713932700000|2024-04-24 04:25:00|26.55|24.35|26.56|24.36|26.61|24.41|26.55|24.35|0
1713933000000|2024-04-24 04:30:00|26.55|24.35|26.55|24.35|26.57|24.37|26.53|24.33|0
1713933300000|2024-04-24 04:35:00|26.53|24.33|26.57|24.37|26.57|24.37|26.53|24.33|0
1713933600000|2024-04-24 04:40:00|26.58|24.38|26.53|24.33|26.6|24.4|26.53|24.33|0
1713933900000|2024-04-24 04:45:00|26.55|24.35|26.56|24.36|26.56|24.36|26.52|24.32|0
1713934200000|2024-04-24 04:50:00|26.58|24.38|26.56|24.36|26.58|24.38|26.54|24.34|0
1713934500000|2024-04-24 04:55:00|26.54|24.34|26.54|24.34|26.56|24.36|26.51|24.31|0
1713934800000|2024-04-24 05:00:00|26.53|24.33|26.52|24.32|26.58|24.38|26.51|24.31|0
1713935100000|2024-04-24 05:05:00|26.51|24.31|26.41|24.21|26.51|24.31|26.41|24.21|0
1713935400000|2024-04-24 05:10:00|26.43|24.23|26.36|24.16|26.47|24.27|26.34|24.14|0
1713935700000|2024-04-24 05:15:00|26.32|24.12|26.45|24.25|26.45|24.25|26.32|24.12|0
1713936000000|2024-04-24 05:20:00|26.46|24.26|26.43|24.23|26.47|24.27|26.41|24.21|0
1713936300000|2024-04-24 05:25:00|26.42|24.22|26.45|24.25|26.45|24.25|26.39|24.19|0
1713936600000|2024-04-24 05:30:00|26.44|24.24|26.46|24.26|26.47|24.27|26.41|24.21|0
1713936900000|2024-04-24 05:35:00|26.48|24.28|26.43|24.23|26.48|24.28|26.39|24.19|0
1713937200000|2024-04-24 05:40:00|26.42|24.22|26.93|24.73|27.74|25.54|26.42|24.22|0
1713937500000|2024-04-24 05:45:00|26.91|24.71|26.95|24.75|26.98|24.78|26.91|24.71|0
1713937800000|2024-04-24 05:50:00|26.94|24.74|26.84|24.64|26.96|24.76|26.84|24.64|0
1713938100000|2024-04-24 05:55:00|26.85|24.65|26.91|24.71|26.98|24.78|26.84|24.64|0
1713938400000|2024-04-24 06:00:00|26.93|24.73|27.03|24.83|27.09|24.89|26.93|24.73|0
1713938700000|2024-04-24 06:05:00|27.04|24.84|27.12|24.92|27.18|24.98|27|24.8|0
1713939000000|2024-04-24 06:10:00|27.13|24.93|27.14|24.94|27.22|25.02|27.09|24.89|0
1713939300000|2024-04-24 06:15:00|27.15|24.95|27.08|24.88|27.2|25|27.05|24.85|0
1713939600000|2024-04-24 06:20:00|27.07|24.87|27.18|24.98|27.2|25|27.03|24.83|0
1713939900000|2024-04-24 06:25:00|27.2|25|27.19|24.99|27.22|25.02|27.14|24.94|0
1713940200000|2024-04-24 06:30:00|27.18|24.98|27.21|25.01|27.34|25.14|27.16|24.96|0
1713940500000|2024-04-24 06:35:00|27.17|24.97|27.25|25.05|27.28|25.08|27.17|24.97|0
1713940800000|2024-04-24 06:40:00|27.23|25.03|27.3|25.1|27.36|25.16|27.23|25.03|0
1713941100000|2024-04-24 06:45:00|27.34|25.14|27.4|25.2|27.47|25.27|27.34|25.14|0
1713941400000|2024-04-24 06:50:00|27.41|25.21|27.43|25.23|27.44|25.24|27.34|25.14|0
1713941700000|2024-04-24 06:55:00|27.44|25.24|27.33|25.13|27.44|25.24|27.33|25.13|0
1713942000000|2024-04-24 07:00:00|27.39|25.19|27.32|25.12|27.46|25.26|27.32|25.12|0
1713942300000|2024-04-24 07:05:00|27.31|25.11|27.47|25.27|27.54|25.34|27.28|25.08|0
1713942600000|2024-04-24 07:10:00|27.46|25.26|27.54|25.34|27.56|25.36|27.46|25.26|0
1713942900000|2024-04-24 07:15:00|27.52|25.32|27.61|25.41|27.72|25.52|27.5|25.3|0
1713943200000|2024-04-24 07:20:00|27.59|25.39|27.5|25.3|27.67|25.47|27.48|25.28|0
1713943500000|2024-04-24 07:25:00|27.51|25.31|27.61|25.41|27.62|25.42|27.5|25.3|0
1713943800000|2024-04-24 07:30:00|27.59|25.39|27.51|25.31|27.63|25.43|27.49|25.29|0
1713944100000|2024-04-24 07:35:00|27.52|25.32|26.89|24.69|27.52|25.32|26.89|24.69|0
1713944400000|2024-04-24 07:40:00|26.92|24.72|27.12|24.92|27.19|24.99|26.9|24.7|0
1713944700000|2024-04-24 07:45:00|27.14|24.94|27.07|24.87|27.16|24.96|27.03|24.83|0
1713945000000|2024-04-24 07:50:00|27.06|24.86|26.97|24.77|27.08|24.88|26.93|24.73|0
1713945300000|2024-04-24 07:55:00|26.99|24.79|27|24.8|27.04|24.84|26.91|24.71|0
1713945600000|2024-04-24 08:00:00|27.02|24.82|27.06|24.86|27.1|24.9|27|24.8|0
1713945900000|2024-04-24 08:05:00|27.08|24.88|26.93|24.73|27.1|24.9|26.93|24.73|0
1713946200000|2024-04-24 08:10:00|26.95|24.75|27|24.8|27.09|24.89|26.91|24.71|0
1713946500000|2024-04-24 08:15:00|27.02|24.82|27.05|24.85|27.09|24.89|26.96|24.76|0
1713946800000|2024-04-24 08:20:00|27.04|24.84|27.02|24.82|27.11|24.91|27|24.8|0
1713947100000|2024-04-24 08:25:00|27.04|24.84|27.13|24.93|27.16|24.96|27.03|24.83|0
1713947400000|2024-04-24 08:30:00|27.14|24.94|27.14|24.94|27.31|25.11|27.11|24.91|0
1713947700000|2024-04-24 08:35:00|27.13|24.93|27.12|24.92|27.2|25|27.11|24.91|0
1713948000000|2024-04-24 08:40:00|27.11|24.91|26.99|24.79|27.16|24.96|26.99|24.79|0
1713948300000|2024-04-24 08:45:00|27.01|24.81|27.12|24.92|27.12|24.92|26.97|24.77|0
1713948600000|2024-04-24 08:50:00|27.1|24.9|27.32|25.12|27.34|25.14|27.07|24.87|0
1713948900000|2024-04-24 08:55:00|27.36|25.16|27.36|25.16|27.38|25.18|27.29|25.09|0
1713949200000|2024-04-24 09:00:00|27.34|25.14|27.3|25.1|27.42|25.22|27.29|25.09|0
1713949500000|2024-04-24 09:05:00|27.32|25.12|27.3|25.1|27.34|25.14|27.25|25.05|0
1713949800000|2024-04-24 09:10:00|27.31|25.11|27.36|25.16|27.38|25.18|27.25|25.05|0
1713950100000|2024-04-24 09:15:00|27.38|25.18|27.24|25.04|27.4|25.2|27.24|25.04|0
1713950400000|2024-04-24 09:20:00|27.26|25.06|27.49|25.29|27.5|25.3|27.24|25.04|0
1713950700000|2024-04-24 09:25:00|27.47|25.27|27.47|25.27|27.52|25.32|27.45|25.25|0
1713951000000|2024-04-24 09:30:00|27.45|25.25|27.46|25.26|27.48|25.28|27.39|25.19|0
1713951300000|2024-04-24 09:35:00|27.48|25.28|27.51|25.31|27.53|25.33|27.22|25.02|0
1713951600000|2024-04-24 09:40:00|27.49|25.29|27.55|25.35|27.57|25.37|27.44|25.24|0
1713951900000|2024-04-24 09:45:00|27.58|25.38|27.66|25.46|27.66|25.46|27.53|25.33|0
1713952200000|2024-04-24 09:50:00|27.68|25.48|27.81|25.61|27.85|25.65|27.66|25.46|0
1713952500000|2024-04-24 09:55:00|27.79|25.59|27.66|25.46|27.81|25.61|27.62|25.42|0
1713952800000|2024-04-24 10:00:00|27.68|25.48|27.47|25.27|27.69|25.49|27.43|25.23|0
1713953100000|2024-04-24 10:05:00|27.45|25.25|27.54|25.34|27.6|25.4|27.44|25.24|0
1713953400000|2024-04-24 10:10:00|27.52|25.32|27.33|25.13|27.52|25.32|27.33|25.13|0
1713953700000|2024-04-24 10:15:00|27.34|25.14|27.33|25.13|27.39|25.19|27.28|25.08|0
1713954000000|2024-04-24 10:20:00|27.34|25.14|27.28|25.08|27.39|25.19|27.26|25.06|0
1713954300000|2024-04-24 10:25:00|27.29|25.09|27.27|25.07|27.33|25.13|27.26|25.06|0
1713954600000|2024-04-24 10:30:00|27.28|25.08|27.29|25.09|27.33|25.13|27.24|25.04|0
1713954900000|2024-04-24 10:35:00|27.31|25.11|27.44|25.24|27.44|25.24|27.31|25.11|0
1713955200000|2024-04-24 10:40:00|27.42|25.22|27.48|25.28|27.65|25.45|27.42|25.22|0
1713955500000|2024-04-24 10:45:00|27.49|25.29|27.49|25.29|27.51|25.31|27.39|25.19|0
1713955800000|2024-04-24 10:50:00|27.51|25.31|27.44|25.24|27.51|25.31|27.44|25.24|0
1713956100000|2024-04-24 10:55:00|27.42|25.22|27.55|25.35|27.55|25.35|27.4|25.2|0
1713956400000|2024-04-24 11:00:00|27.53|25.33|27.43|25.23|27.57|25.37|27.32|25.12|0
1713956700000|2024-04-24 11:05:00|27.45|25.25|27.41|25.21|27.47|25.27|27.36|25.16|0
1713957000000|2024-04-24 11:10:00|27.39|25.19|27.3|25.1|27.43|25.23|27.28|25.08|0
1713957300000|2024-04-24 11:15:00|27.32|25.12|27.35|25.15|27.47|25.27|27.17|24.97|0
1713957600000|2024-04-24 11:20:00|27.34|25.14|27.15|24.95|27.43|25.23|27.15|24.95|0
1713957900000|2024-04-24 11:25:00|27.17|24.97|27.07|24.87|27.19|24.99|27.06|24.86|0
1713958200000|2024-04-24 11:30:00|27.09|24.89|27|24.8|27.17|24.97|26.92|24.72|0
1713958500000|2024-04-24 11:35:00|26.98|24.78|26.94|24.74|27.04|24.84|26.87|24.67|0
1713958800000|2024-04-24 11:40:00|26.96|24.76|26.98|24.78|27.02|24.82|26.9|24.7|0
1713959100000|2024-04-24 11:45:00|26.94|24.74|27.07|24.87|27.11|24.91|26.85|24.65|0
1713959400000|2024-04-24 11:50:00|27.09|24.89|26.96|24.76|27.11|24.91|26.94|24.74|0
1713959700000|2024-04-24 11:55:00|26.95|24.75|26.87|24.67|26.97|24.77|26.79|24.59|0
1713960000000|2024-04-24 12:00:00|26.86|24.66|26.99|24.79|27.03|24.83|26.83|24.63|0
1713960300000|2024-04-24 12:05:00|27.01|24.81|26.82|24.62|27.03|24.83|26.79|24.59|0
1713960600000|2024-04-24 12:10:00|26.79|24.59|26.92|24.72|27.03|24.83|26.77|24.57|0
1713960900000|2024-04-24 12:15:00|26.93|24.73|26.82|24.62|26.93|24.73|26.82|24.62|0
1713961200000|2024-04-24 12:20:00|26.84|24.64|26.78|24.58|26.86|24.66|26.67|24.47|0
1713961500000|2024-04-24 12:25:00|26.77|24.57|26.76|24.56|26.78|24.58|26.71|24.51|0
1713961800000|2024-04-24 12:30:00|26.75|24.55|26.58|24.38|26.84|24.64|26.47|24.27|0
1713962100000|2024-04-24 12:35:00|26.56|24.36|26.82|24.62|27.02|24.82|26.56|24.36|0
1713962400000|2024-04-24 12:40:00|26.85|24.65|27.07|24.87|27.07|24.87|26.76|24.56|0
1713962700000|2024-04-24 12:45:00|27.11|24.91|27.39|25.19|27.45|25.25|27.04|24.84|0
1713963000000|2024-04-24 12:50:00|27.37|25.17|27.35|25.15|27.37|25.17|27.18|24.98|0
1713963300000|2024-04-24 12:55:00|27.37|25.17|27.44|25.24|27.56|25.36|27.33|25.13|0
1713963600000|2024-04-24 13:00:00|27.48|25.28|27.52|25.32|27.63|25.43|27.42|25.22|0
1713963900000|2024-04-24 13:05:00|27.5|25.3|27.53|25.33|27.55|25.35|27.4|25.2|0
1713964200000|2024-04-24 13:10:00|27.55|25.35|27.55|25.35|27.59|25.39|27.5|25.3|0
1713964500000|2024-04-24 13:15:00|27.57|25.37|27.63|25.43|27.65|25.45|27.49|25.29|0
1713964800000|2024-04-24 13:20:00|27.61|25.41|27.32|25.12|27.61|25.41|27.25|25.05|0
1713965100000|2024-04-24 13:25:00|27.31|25.11|27.01|24.81|27.31|25.11|27.01|24.81|0
1713965400000|2024-04-24 13:30:00|27.04|24.84|27.21|25.01|27.51|25.31|26.9|24.7|0
1713965700000|2024-04-24 13:35:00|27.19|24.99|26.8|24.6|27.23|25.03|26.73|24.53|0
1713966000000|2024-04-24 13:40:00|26.75|24.55|26.75|24.55|26.91|24.71|26.53|24.33|0
1713966300000|2024-04-24 13:45:00|26.69|24.49|26.73|24.53|26.95|24.75|26.67|24.47|0
1713966600000|2024-04-24 13:50:00|26.71|24.51|26.85|24.65|27.13|24.93|26.45|24.25|0
1713966900000|2024-04-24 13:55:00|26.82|24.62|27.37|25.17|27.5|25.3|26.78|24.58|0
1713967200000|2024-04-24 14:00:00|27.32|25.12|27.22|25.02|27.37|25.17|27.17|24.97|0
1713967500000|2024-04-24 14:05:00|27.26|25.06|26.5|24.3|27.28|25.08|26.45|24.25|0
1713967800000|2024-04-24 14:10:00|26.52|24.32|27.13|24.93|27.13|24.93|26.41|24.21|0
1713968100000|2024-04-24 14:15:00|27.07|24.87|27.2|25|27.28|25.08|27|24.8|0
1713968400000|2024-04-24 14:20:00|27.18|24.98|26.9|24.7|27.26|25.06|26.85|24.65|0
1713968700000|2024-04-24 14:25:00|26.88|24.68|27.07|24.87|27.1|24.9|26.75|24.55|0
1713969000000|2024-04-24 14:30:00|27.09|24.89|27.21|25.01|27.31|25.11|26.92|24.72|0
1713969300000|2024-04-24 14:35:00|27.2|25|27.46|25.26|27.49|25.29|27.14|24.94|0
1713969600000|2024-04-24 14:40:00|27.48|25.28|27.66|25.46|27.82|25.62|27.4|25.2|0
1713969900000|2024-04-24 14:45:00|27.69|25.49|27.59|25.39|27.93|25.73|27.57|25.37|0
1713970200000|2024-04-24 14:50:00|27.62|25.42|27.79|25.59|27.91|25.71|27.62|25.42|0
1713970500000|2024-04-24 14:55:00|27.81|25.61|27.83|25.63|27.98|25.78|27.77|25.57|0
1713970800000|2024-04-24 15:00:00|27.79|25.59|28.25|26.05|28.29|26.09|27.7|25.5|0
1713971100000|2024-04-24 15:05:00|28.27|26.07|28.53|26.33|28.93|26.73|27.27|25.07|0
1713971400000|2024-04-24 15:10:00|28.5|26.3|28.55|26.35|28.59|26.39|28.35|26.15|0
1713971700000|2024-04-24 15:15:00|28.57|26.37|28.62|26.42|28.7|26.5|28.45|26.25|0
1713972000000|2024-04-24 15:20:00|28.66|26.46|28.86|26.66|28.86|26.66|28.56|26.36|0
1713972300000|2024-04-24 15:25:00|28.84|26.64|28.43|26.23|28.84|26.64|28.37|26.17|0
1713972600000|2024-04-24 15:30:00|28.41|26.21|28.3|26.1|28.53|26.33|28.23|26.03|0
1713972900000|2024-04-24 15:35:00|28.32|26.12|28.37|26.17|28.53|26.33|28.28|26.08|0
1713973200000|2024-04-24 15:40:00|28.33|26.13|29.23|27.03|29.23|27.03|28.33|26.13|0
1713973500000|2024-04-24 15:45:00|29.21|27.01|29.11|26.91|29.45|27.25|29|26.8|0
1713973800000|2024-04-24 15:50:00|29.13|26.93|29.13|26.93|29.31|27.11|29.09|26.89|0
1713974100000|2024-04-24 15:55:00|29.15|26.95|29.31|27.11|29.43|27.23|29.11|26.91|0
1713974400000|2024-04-24 16:00:00|29.35|27.15|28.93|26.73|29.35|27.15|28.83|26.63|0
1713974700000|2024-04-24 16:05:00|28.97|26.77|29.35|27.15|29.43|27.23|28.97|26.77|0
1713975000000|2024-04-24 16:10:00|29.33|27.13|29.43|27.23|29.55|27.35|29.31|27.11|0
1713975300000|2024-04-24 16:15:00|29.41|27.21|29.26|27.06|29.43|27.23|29.15|26.95|0
1713975600000|2024-04-24 16:20:00|29.22|27.02|29.3|27.1|29.42|27.22|29.13|26.93|0
1713975900000|2024-04-24 16:25:00|29.32|27.12|29.06|26.86|29.36|27.16|29|26.8|0
1713976200000|2024-04-24 16:30:00|29.08|26.88|29.68|27.48|29.74|27.54|29.08|26.88|0
1713976500000|2024-04-24 16:35:00|29.7|27.5|29.44|27.24|29.7|27.5|29.42|27.22|0
1713976800000|2024-04-24 16:40:00|29.46|27.26|29.62|27.42|29.7|27.5|29.46|27.26|0
1713977100000|2024-04-24 16:45:00|29.6|27.4|29.64|27.44|29.82|27.62|29.56|27.36|0
1713977400000|2024-04-24 16:50:00|29.66|27.46|29.14|26.94|29.72|27.52|28.73|26.53|0
1713977700000|2024-04-24 16:55:00|29.16|26.96|28.84|26.64|29.28|27.08|28.78|26.58|0
1713978000000|2024-04-24 17:00:00|28.82|26.62|28.86|26.66|29.02|26.82|28.74|26.54|0
1713978300000|2024-04-24 17:05:00|28.88|26.68|28.8|26.6|28.9|26.7|28.62|26.42|0
1713978600000|2024-04-24 17:10:00|28.76|26.56|28.68|26.48|28.78|26.58|28.52|26.32|0
1713978900000|2024-04-24 17:15:00|28.66|26.46|28.45|26.25|28.74|26.54|28.37|26.17|0
1713979200000|2024-04-24 17:20:00|28.43|26.23|28.27|26.07|28.56|26.36|28.27|26.07|0
1713979500000|2024-04-24 17:25:00|28.25|26.05|28.12|25.92|28.27|26.07|28.08|25.88|0
1713979800000|2024-04-24 17:30:00|28.1|25.9|27.85|25.65|28.12|25.92|27.79|25.59|0
1713980100000|2024-04-24 17:35:00|27.87|25.67|27.66|25.46|27.92|25.72|27.45|25.25|0
1713980400000|2024-04-24 17:40:00|27.6|25.4|27.82|25.62|28.79|26.59|27.43|25.23|0
1713980700000|2024-04-24 17:45:00|27.8|25.6|27.73|25.53|27.82|25.62|27.5|25.3|0
1713981000000|2024-04-24 17:50:00|27.75|25.55|27.61|25.41|27.8|25.6|27.52|25.32|0
1713981300000|2024-04-24 17:55:00|27.59|25.39|27.52|25.32|27.65|25.45|27.46|25.26|0
1713981600000|2024-04-24 18:00:00|27.54|25.34|27.84|25.64|27.84|25.64|27.48|25.28|0
1713981900000|2024-04-24 18:05:00|27.82|25.62|27.99|25.79|28.35|26.15|27.82|25.62|0
1713982200000|2024-04-24 18:10:00|28.01|25.81|28.5|26.3|28.52|26.32|27.87|25.67|0
1713982500000|2024-04-24 18:15:00|28.6|26.4|28.5|26.3|28.72|26.52|28.35|26.15|0
1713982800000|2024-04-24 18:20:00|28.44|26.24|28.35|26.15|28.62|26.42|28.29|26.09|0
1713983100000|2024-04-24 18:25:00|28.37|26.17|28.58|26.38|28.69|26.49|28.27|26.07|0
1713983400000|2024-04-24 18:30:00|28.6|26.4|28.81|26.61|29.07|26.87|28.52|26.32|0
1713983700000|2024-04-24 18:35:00|28.85|26.65|28.63|26.43|28.87|26.67|28.52|26.32|0
1713984000000|2024-04-24 18:40:00|28.67|26.47|28.48|26.28|28.71|26.51|28.44|26.24|0
1713984300000|2024-04-24 18:45:00|28.52|26.32|28.69|26.49|28.75|26.55|28.46|26.26|0
1713984600000|2024-04-24 18:50:00|28.73|26.53|28.9|26.7|29.04|26.84|28.69|26.49|0
1713984900000|2024-04-24 18:55:00|28.82|26.62|29.06|26.86|29.08|26.88|28.77|26.57|0
1713985200000|2024-04-24 19:00:00|29.1|26.9|29.2|27|29.2|27|28.94|26.74|0
1713985500000|2024-04-24 19:05:00|29.22|27.02|28.68|26.48|29.24|27.04|28.65|26.45|0
1713985800000|2024-04-24 19:10:00|28.72|26.52|28.43|26.23|28.74|26.54|28.37|26.17|0
1713986100000|2024-04-24 19:15:00|28.45|26.25|28.47|26.27|28.62|26.42|28.39|26.19|0
1713986400000|2024-04-24 19:20:00|28.45|26.25|27.95|25.75|28.51|26.31|27.89|25.69|0
1713986700000|2024-04-24 19:25:00|27.93|25.73|27.97|25.77|28.06|25.86|27.72|25.52|0
1713987000000|2024-04-24 19:30:00|28.01|25.81|27.99|25.79|28.14|25.94|27.95|25.75|0
1713987300000|2024-04-24 19:35:00|28|25.8|28.14|25.94|28.18|25.98|27.99|25.79|0
1713987600000|2024-04-24 19:40:00|28.1|25.9|28.06|25.86|28.16|25.96|27.93|25.73|0
1713987900000|2024-04-24 19:45:00|28.04|25.84|28|25.8|28.17|25.97|27.87|25.67|0
1713988200000|2024-04-24 19:50:00|28.02|25.82|27.94|25.74|28.12|25.92|27.87|25.67|0
1713988500000|2024-04-24 19:55:00|27.87|25.67|28.11|25.91|28.15|25.95|27.7|25.5|0
1713988800000|2024-04-24 20:00:00|28.13|25.93|28.13|25.93|28.44|26.24|28|25.8|0
1713989100000|2024-04-24 20:05:00|28.15|25.95|29.48|27.28|30.02|27.82|28.13|25.93|0
1713989400000|2024-04-24 20:10:00|29.58|27.38|29.78|27.58|29.8|27.6|29.48|27.28|0
1713989700000|2024-04-24 20:15:00|29.93|27.53|29.17|26.77|30.04|27.64|28.35|25.95|0
1713990000000|2024-04-24 20:20:00|29.21|26.81|29.59|27.19|29.75|27.35|29.21|26.81|0
1713990300000|2024-04-24 20:25:00|29.58|27.18|29.32|26.92|30|27.6|28.89|26.49|0
1713990600000|2024-04-24 20:30:00|29.28|26.88|29.52|27.12|29.6|27.2|29.26|26.86|0
1713990900000|2024-04-24 20:35:00|29.56|27.16|29.55|27.15|29.6|27.2|29.42|27.02|0
1713991200000|2024-04-24 20:40:00|29.56|27.16|29.62|27.22|29.74|27.34|29.44|27.04|0
1713991500000|2024-04-24 20:45:00|29.6|27.2|29.42|27.02|29.61|27.21|29.39|26.99|0
1713991800000|2024-04-24 20:50:00|29.4|27|29.33|26.93|29.5|27.1|29.32|26.92|0
1713992100000|2024-04-24 20:55:00|29.3|26.9|29.51|27.11|29.65|27.25|29.3|26.9|0
1713992400000|2024-04-24 21:00:00|29.49|27.09|29.55|27.15|29.62|27.22|29.48|27.08|0
1713992700000|2024-04-24 21:05:00|29.51|27.11|29.82|27.42|29.82|27.42|29.5|27.1|0
1713993000000|2024-04-24 21:10:00|29.83|27.43|30.13|27.73|30.13|27.73|29.81|27.41|0
1713993300000|2024-04-24 21:15:00|29.96|27.56|29.96|27.56|30.13|27.73|29.88|27.48|0
1713993600000|2024-04-24 21:20:00|29.95|27.55|29.96|27.56|30.07|27.67|29.93|27.53|0
1713993900000|2024-04-24 21:25:00|29.95|27.55|30.13|27.73|30.13|27.73|29.95|27.55|0
1713994200000|2024-04-24 21:30:00|30.11|27.71|30.29|27.89|30.3|27.9|30.11|27.71|0
1713994500000|2024-04-24 21:35:00|30.28|27.88|30.35|27.95|30.35|27.95|30.27|27.87|0
1713994800000|2024-04-24 21:40:00|30.37|27.97|30.28|27.88|30.37|27.97|30.28|27.88|0
1713995100000|2024-04-24 21:45:00|30.26|27.86|30.42|28.02|30.42|28.02|30.23|27.83|0
1713995400000|2024-04-24 21:50:00|30.41|28.01|30.28|27.88|30.41|28.01|30.26|27.86|0
1713995700000|2024-04-24 21:55:00|30.29|27.89|30.24|27.84|30.31|27.91|30.23|27.83|0
1713996000000|2024-04-24 22:00:00|30.12|27.72|29.99|27.59|30.15|27.75|29.87|27.47|0
1713996300000|2024-04-24 22:05:00|29.97|27.57|29.82|27.42|29.98|27.58|29.82|27.42|0
1713996600000|2024-04-24 22:10:00|29.86|27.46|29.9|27.5|30.03|27.63|29.82|27.42|0
1713996900000|2024-04-24 22:15:00|29.92|27.52|29.96|27.56|30.11|27.71|29.9|27.5|0
1713997200000|2024-04-24 22:20:00|29.94|27.54|29.84|27.44|29.96|27.56|29.84|27.44|0
1713997500000|2024-04-24 22:25:00|29.85|27.45|29.66|27.26|29.85|27.45|29.66|27.26|0
1713997800000|2024-04-24 22:30:00|29.64|27.24|29.87|27.47|29.88|27.48|29.61|27.21|0
1713998100000|2024-04-24 22:35:00|29.84|27.44|29.99|27.59|30.02|27.62|29.81|27.41|0
1713998400000|2024-04-24 22:40:00|30|27.6|29.83|27.43|30|27.6|29.77|27.37|0
1713998700000|2024-04-24 22:45:00|29.82|27.42|29.77|27.37|29.83|27.43|29.75|27.35|0
1713999000000|2024-04-24 22:50:00|29.75|27.35|29.89|27.49|29.89|27.49|29.75|27.35|0
1713999300000|2024-04-24 22:55:00|29.87|27.47|29.89|27.49|29.91|27.51|29.85|27.45|0
1713999600000|2024-04-24 23:00:00|29.85|27.45|29.79|27.39|29.89|27.49|29.77|27.37|0
1713999900000|2024-04-24 23:05:00|29.81|27.41|29.77|27.37|29.85|27.45|29.75|27.35|0
1714000200000|2024-04-24 23:10:00|29.73|27.33|29.64|27.24|29.73|27.33|29.58|27.18|0
1714000500000|2024-04-24 23:15:00|29.62|27.22|29.7|27.3|29.76|27.36|29.62|27.22|0
1714000800000|2024-04-24 23:20:00|29.71|27.31|29.76|27.36|29.76|27.36|29.7|27.3|0
1714001100000|2024-04-24 23:25:00|29.74|27.34|29.64|27.24|29.76|27.36|29.64|27.24|0
1714001400000|2024-04-24 23:30:00|29.63|27.23|29.74|27.34|29.76|27.36|29.58|27.18|0
1714001700000|2024-04-24 23:35:00|29.76|27.36|29.7|27.3|29.76|27.36|29.68|27.28|0
1714002000000|2024-04-24 23:40:00|29.71|27.31|29.75|27.35|29.76|27.36|29.7|27.3|0
1714002300000|2024-04-24 23:45:00|29.73|27.33|29.86|27.46|29.86|27.46|29.72|27.32|0
1714002600000|2024-04-24 23:50:00|29.88|27.48|30.02|27.62|30.08|27.68|29.88|27.48|0
1714002900000|2024-04-24 23:55:00|30|27.6|29.81|27.41|30|27.6|29.79|27.39|0
1714003200000|2024-04-25 00:00:00|29.77|27.37|29.49|27.09|29.77|27.37|29.45|27.05|0
1714003500000|2024-04-25 00:05:00|29.47|27.07|29.65|27.25|29.67|27.27|29.45|27.05|0
1714003800000|2024-04-25 00:10:00|29.69|27.29|29.73|27.33|29.83|27.43|29.68|27.28|0
1714004100000|2024-04-25 00:15:00|29.63|27.43|29.63|27.43|29.74|27.54|29.61|27.41|0
1714004400000|2024-04-25 00:20:00|29.61|27.41|29.61|27.41|29.63|27.43|29.57|27.37|0
1714004700000|2024-04-25 00:25:00|29.58|27.38|29.48|27.28|29.65|27.45|29.48|27.28|0
1714005000000|2024-04-25 00:30:00|29.5|27.3|29.26|27.06|29.5|27.3|29.26|27.06|0
1714005300000|2024-04-25 00:35:00|29.27|27.07|29.26|27.06|29.36|27.16|29.26|27.06|0
1714005600000|2024-04-25 00:40:00|29.28|27.08|29.26|27.06|29.32|27.12|29.26|27.06|0
1714005900000|2024-04-25 00:45:00|29.28|27.08|29.2|27|29.34|27.14|29.18|26.98|0
1714006200000|2024-04-25 00:50:00|29.21|27.01|29.26|27.06|29.27|27.07|29.18|26.98|0
1714006500000|2024-04-25 00:55:00|29.25|27.05|29.22|27.02|29.34|27.14|29.18|26.98|0
1714006800000|2024-04-25 01:00:00|29.21|27.01|29.23|27.03|29.27|27.07|29.17|26.97|0
1714007100000|2024-04-25 01:05:00|29.24|27.04|29.37|27.17|29.37|27.17|29.23|27.03|0
1714007400000|2024-04-25 01:10:00|29.35|27.15|29.37|27.17|29.38|27.18|29.31|27.11|0
1714007700000|2024-04-25 01:15:00|29.35|27.15|29.39|27.19|29.45|27.25|29.35|27.15|0
1714008000000|2024-04-25 01:20:00|29.37|27.17|29.38|27.18|29.43|27.23|29.35|27.15|0
1714008300000|2024-04-25 01:25:00|29.37|27.17|29.26|27.06|29.38|27.18|29.25|27.05|0
1714008600000|2024-04-25 01:30:00|29.27|27.07|29.33|27.13|29.33|27.13|29.25|27.05|0
1714008900000|2024-04-25 01:35:00|29.34|27.14|29.35|27.15|29.43|27.23|29.33|27.13|0
1714009200000|2024-04-25 01:40:00|29.34|27.14|29.49|27.29|29.5|27.3|29.33|27.13|0
1714009500000|2024-04-25 01:45:00|29.47|27.27|29.68|27.48|29.71|27.51|29.46|27.26|0
1714009800000|2024-04-25 01:50:00|29.67|27.47|29.56|27.36|29.69|27.49|29.56|27.36|0
1714010100000|2024-04-25 01:55:00|29.55|27.35|29.68|27.48|29.68|27.48|29.55|27.35|0
1714010400000|2024-04-25 02:00:00|29.7|27.5|29.52|27.32|29.7|27.5|29.52|27.32|0
1714010700000|2024-04-25 02:05:00|29.54|27.34|29.54|27.34|29.56|27.36|29.46|27.26|0
1714011000000|2024-04-25 02:10:00|29.56|27.36|29.58|27.38|29.62|27.42|29.54|27.34|0
1714011300000|2024-04-25 02:15:00|29.56|27.36|29.62|27.42|29.64|27.44|29.56|27.36|0
1714011600000|2024-04-25 02:20:00|29.63|27.43|29.54|27.34|29.66|27.46|29.54|27.34|0
1714011900000|2024-04-25 02:25:00|29.52|27.32|29.57|27.37|29.6|27.4|29.52|27.32|0
1714012200000|2024-04-25 02:30:00|29.56|27.36|29.59|27.39|29.68|27.48|29.56|27.36|0
1714012500000|2024-04-25 02:35:00|29.55|27.35|29.63|27.43|29.68|27.48|29.55|27.35|0
1714012800000|2024-04-25 02:40:00|29.65|27.45|29.67|27.47|29.73|27.53|29.65|27.45|0
1714013100000|2024-04-25 02:45:00|29.68|27.48|29.71|27.51|29.71|27.51|29.67|27.47|0
1714013400000|2024-04-25 02:50:00|29.73|27.53|29.77|27.57|29.79|27.59|29.73|27.53|0
1714013700000|2024-04-25 02:55:00|29.75|27.55|29.69|27.49|29.77|27.57|29.67|27.47|0
1714014000000|2024-04-25 03:00:00|29.67|27.47|29.67|27.47|29.69|27.49|29.67|27.47|0
1714014300000|2024-04-25 03:05:00|29.69|27.49|29.71|27.51|29.74|27.54|29.68|27.48|0
1714014600000|2024-04-25 03:10:00|29.72|27.52|29.68|27.48|29.73|27.53|29.67|27.47|0
1714014900000|2024-04-25 03:15:00|29.66|27.46|29.67|27.47|29.69|27.49|29.66|27.46|0
1714015200000|2024-04-25 03:20:00|29.66|27.46|29.66|27.46|29.68|27.48|29.66|27.46|0
1714015500000|2024-04-25 03:25:00|29.64|27.44|29.68|27.48|29.68|27.48|29.62|27.42|0
1714015800000|2024-04-25 03:30:00|29.7|27.5|29.76|27.56|29.77|27.57|29.68|27.48|0
1714016100000|2024-04-25 03:35:00|29.74|27.54|29.76|27.56|29.78|27.58|29.74|27.54|0
1714016400000|2024-04-25 03:40:00|29.74|27.54|29.72|27.52|29.75|27.55|29.7|27.5|0
1714016700000|2024-04-25 03:45:00|29.74|27.54|29.74|27.54|29.74|27.54|29.7|27.5|0
1714017000000|2024-04-25 03:50:00|29.72|27.52|29.69|27.49|29.74|27.54|29.69|27.49|0
1714017300000|2024-04-25 03:55:00|29.72|27.52|29.69|27.49|29.72|27.52|29.69|27.49|0
1714017600000|2024-04-25 04:00:00|29.68|27.48|29.73|27.53|29.73|27.53|29.67|27.47|0
1714017900000|2024-04-25 04:05:00|29.72|27.52|29.75|27.55|29.75|27.55|29.71|27.51|0
1714018200000|2024-04-25 04:10:00|29.77|27.57|29.73|27.53|29.77|27.57|29.73|27.53|0
1714018500000|2024-04-25 04:15:00|29.74|27.54|29.73|27.53|29.75|27.55|29.72|27.52|0
1714018800000|2024-04-25 04:20:00|29.74|27.54|29.71|27.51|29.75|27.55|29.71|27.51|0
1714019100000|2024-04-25 04:25:00|29.73|27.53|29.76|27.56|29.77|27.57|29.73|27.53|0
1714019400000|2024-04-25 04:30:00|29.75|27.55|29.62|27.42|29.75|27.55|29.62|27.42|0
1714019700000|2024-04-25 04:35:00|29.64|27.44|29.58|27.38|29.64|27.44|29.58|27.38|0
1714020000000|2024-04-25 04:40:00|29.6|27.4|29.64|27.44|29.64|27.44|29.59|27.39|0
1714020300000|2024-04-25 04:45:00|29.62|27.42|29.74|27.54|29.76|27.56|29.62|27.42|0
1714020600000|2024-04-25 04:50:00|29.72|27.52|29.76|27.56|29.76|27.56|29.72|27.52|0
1714020900000|2024-04-25 04:55:00|29.74|27.54|29.68|27.48|29.74|27.54|29.68|27.48|0
1714021200000|2024-04-25 05:00:00|29.7|27.5|29.88|27.68|29.88|27.68|29.66|27.46|0
1714021500000|2024-04-25 05:05:00|29.86|27.66|29.86|27.66|29.88|27.68|29.74|27.54|0
1714021800000|2024-04-25 05:10:00|29.84|27.64|29.96|27.76|29.98|27.78|29.83|27.63|0
1714022100000|2024-04-25 05:15:00|29.94|27.74|30.18|27.98|30.19|27.99|29.94|27.74|0
1714022400000|2024-04-25 05:20:00|30.21|28.01|30.08|27.88|30.21|28.01|30.08|27.88|0
1714022700000|2024-04-25 05:25:00|30.09|27.89|31.22|29.02|31.24|29.04|30.09|27.89|0
1714023000000|2024-04-25 05:30:00|31.2|29|31.09|28.89|31.22|29.02|31.07|28.87|0
1714023300000|2024-04-25 05:35:00|31.11|28.91|31.11|28.91|31.12|28.92|31.05|28.85|0
1714023600000|2024-04-25 05:40:00|31.09|28.89|31.11|28.91|31.13|28.93|31.03|28.83|0
1714023900000|2024-04-25 05:45:00|31.09|28.89|31.05|28.85|31.09|28.89|31.01|28.81|0
1714024200000|2024-04-25 05:50:00|31.07|28.87|31.26|29.06|31.26|29.06|31.07|28.87|0
1714024500000|2024-04-25 05:55:00|31.27|29.07|31.25|29.05|31.38|29.18|31.21|29.01|0
1714024800000|2024-04-25 06:00:00|31.21|29.01|31.23|29.03|31.4|29.2|31.17|28.97|0
1714025100000|2024-04-25 06:05:00|31.22|29.02|31.13|28.93|31.25|29.05|31.13|28.93|0
1714025400000|2024-04-25 06:10:00|31.15|28.95|31.12|28.92|31.16|28.96|31.04|28.84|0
1714025700000|2024-04-25 06:15:00|31.14|28.94|31.1|28.9|31.19|28.99|31.08|28.88|0
1714026000000|2024-04-25 06:20:00|31.08|28.88|30.53|28.33|31.16|28.96|30.53|28.33|0
1714026300000|2024-04-25 06:25:00|31.03|28.83|31.27|29.07|31.28|29.08|31.03|28.83|0
1714026600000|2024-04-25 06:30:00|31.26|29.06|31.17|28.97|31.32|29.12|31.15|28.95|0
1714026900000|2024-04-25 06:35:00|31.19|28.99|31.1|28.9|31.24|29.04|31.09|28.89|0
1714027200000|2024-04-25 06:40:00|31.11|28.91|31|28.8|31.11|28.91|30.92|28.72|0
1714027500000|2024-04-25 06:45:00|30.98|28.78|30.86|28.66|31|28.8|30.84|28.64|0
1714027800000|2024-04-25 06:50:00|30.81|28.61|30.67|28.47|30.86|28.66|30.63|28.43|0
1714028100000|2024-04-25 06:55:00|30.65|28.45|30.56|28.36|30.69|28.49|30.53|28.33|0
1714028400000|2024-04-25 07:00:00|30.58|28.38|30.57|28.37|30.61|28.41|30.46|28.26|0
1714028700000|2024-04-25 07:05:00|30.58|28.38|30.6|28.4|30.62|28.42|30.54|28.34|0
1714029000000|2024-04-25 07:10:00|30.58|28.38|30.71|28.51|30.75|28.55|30.51|28.31|0
1714029300000|2024-04-25 07:15:00|30.75|28.55|30.81|28.61|30.83|28.63|30.61|28.41|0
1714029600000|2024-04-25 07:20:00|30.77|28.57|30.97|28.77|31.1|28.9|30.74|28.54|0
1714029900000|2024-04-25 07:25:00|30.99|28.79|31.08|28.88|31.14|28.94|30.97|28.77|0
1714030200000|2024-04-25 07:30:00|31.03|28.83|30.76|28.56|31.03|28.83|30.76|28.56|0
1714030500000|2024-04-25 07:35:00|30.74|28.54|30.86|28.66|30.93|28.73|30.68|28.48|0
1714030800000|2024-04-25 07:40:00|30.88|28.68|30.78|28.58|30.91|28.71|30.74|28.54|0
1714031100000|2024-04-25 07:45:00|30.77|28.57|30.74|28.54|30.86|28.66|30.67|28.47|0
1714031400000|2024-04-25 07:50:00|30.75|28.55|30.65|28.45|30.76|28.56|30.61|28.41|0
1714031700000|2024-04-25 07:55:00|30.66|28.46|30.84|28.64|30.88|28.68|30.63|28.43|0
1714032000000|2024-04-25 08:00:00|30.86|28.66|30.55|28.35|30.9|28.7|30.48|28.28|0
1714032300000|2024-04-25 08:05:00|30.52|28.32|30.46|28.26|30.57|28.37|30.46|28.26|0
1714032600000|2024-04-25 08:10:00|30.47|28.27|30.28|28.08|30.5|28.3|30.17|27.97|0
1714032900000|2024-04-25 08:15:00|30.26|28.06|30.3|28.1|30.32|28.12|30.19|27.99|0
1714033200000|2024-04-25 08:20:00|30.27|28.07|30.34|28.14|30.36|28.16|30.23|28.03|0
1714033500000|2024-04-25 08:25:00|30.36|28.16|30.44|28.24|30.54|28.34|30.33|28.13|0
1714033800000|2024-04-25 08:30:00|30.46|28.26|30.28|28.08|30.48|28.28|30.25|28.05|0
1714034100000|2024-04-25 08:35:00|30.29|28.09|30.09|27.89|30.29|28.09|30.09|27.89|0
1714034400000|2024-04-25 08:40:00|30.11|27.91|30.2|28|30.23|28.03|30.11|27.91|0
1714034700000|2024-04-25 08:45:00|30.21|28.01|30.16|27.96|30.23|28.03|30.09|27.89|0
1714035000000|2024-04-25 08:50:00|30.14|27.94|30.25|28.05|30.75|28.55|30.14|27.94|0
1714035300000|2024-04-25 08:55:00|30.23|28.03|29.86|27.66|30.23|28.03|29.74|27.54|0
1714035600000|2024-04-25 09:00:00|29.88|27.68|29.82|27.62|29.96|27.76|29.78|27.58|0
1714035900000|2024-04-25 09:05:00|29.84|27.64|29.9|27.7|29.92|27.72|29.8|27.6|0
1714036200000|2024-04-25 09:10:00|29.88|27.68|29.78|27.58|29.98|27.78|29.78|27.58|0
1714036500000|2024-04-25 09:15:00|29.76|27.56|29.77|27.57|29.84|27.64|29.75|27.55|0
1714036800000|2024-04-25 09:20:00|29.79|27.59|29.85|27.65|29.85|27.65|29.73|27.53|0
1714037100000|2024-04-25 09:25:00|29.83|27.63|29.81|27.61|29.87|27.67|29.77|27.57|0
1714037400000|2024-04-25 09:30:00|29.82|27.62|29.81|27.61|29.91|27.71|29.77|27.57|0
1714037700000|2024-04-25 09:35:00|29.83|27.63|29.77|27.57|29.85|27.65|29.73|27.53|0
1714038000000|2024-04-25 09:40:00|29.79|27.59|29.67|27.47|29.79|27.59|29.62|27.42|0
1714038300000|2024-04-25 09:45:00|29.65|27.45|29.73|27.53|29.75|27.55|29.59|27.39|0
1714038600000|2024-04-25 09:50:00|29.75|27.55|29.85|27.65|29.85|27.65|29.71|27.51|0
1714038900000|2024-04-25 09:55:00|29.87|27.67|29.78|27.58|29.87|27.67|29.76|27.56|0
1714039200000|2024-04-25 10:00:00|29.76|27.56|29.76|27.56|29.88|27.68|29.66|27.46|0
1714039500000|2024-04-25 10:05:00|29.74|27.54|29.82|27.62|29.91|27.71|29.72|27.52|0
1714039800000|2024-04-25 10:10:00|29.84|27.64|30.04|27.84|30.04|27.84|29.8|27.6|0
1714040100000|2024-04-25 10:15:00|30.02|27.82|29.96|27.76|30.11|27.91|29.94|27.74|0
1714040400000|2024-04-25 10:20:00|29.98|27.78|30|27.8|30.07|27.87|29.92|27.72|0
1714040700000|2024-04-25 10:25:00|29.98|27.78|29.94|27.74|30|27.8|29.84|27.64|0
1714041000000|2024-04-25 10:30:00|29.92|27.72|29.83|27.63|30.04|27.84|29.82|27.62|0
1714041300000|2024-04-25 10:35:00|29.82|27.62|29.96|27.76|30.08|27.88|29.82|27.62|0
1714041600000|2024-04-25 10:40:00|30|27.8|30.18|27.98|30.3|28.1|29.92|27.72|0
1714041900000|2024-04-25 10:45:00|30.16|27.96|30.14|27.94|30.22|28.02|30.02|27.82|0
1714042200000|2024-04-25 10:50:00|30.12|27.92|30.19|27.99|30.19|27.99|29.95|27.75|0
1714042500000|2024-04-25 10:55:00|30.18|27.98|30.34|28.14|30.4|28.2|30.18|27.98|0
1714042800000|2024-04-25 11:00:00|30.36|28.16|30.36|28.16|30.67|28.47|30.34|28.14|0
1714043100000|2024-04-25 11:05:00|30.34|28.14|30.48|28.28|30.52|28.32|30.3|28.1|0
1714043400000|2024-04-25 11:10:00|30.5|28.3|30.3|28.1|30.52|28.32|30.3|28.1|0
1714043700000|2024-04-25 11:15:00|30.32|28.12|30.09|27.89|30.32|28.12|30.05|27.85|0
1714044000000|2024-04-25 11:20:00|30.07|27.87|30.25|28.05|30.31|28.11|30.05|27.85|0
1714044300000|2024-04-25 11:25:00|30.23|28.03|30.39|28.19|30.46|28.26|30.19|27.99|0
1714044600000|2024-04-25 11:30:00|30.42|28.22|30.48|28.28|30.48|28.28|30.35|28.15|0
1714044900000|2024-04-25 11:35:00|30.46|28.26|30.2|28|30.67|28.47|29.95|27.75|0
1714045200000|2024-04-25 11:40:00|30.18|27.98|29.89|27.69|30.24|28.04|29.89|27.69|0
1714045500000|2024-04-25 11:45:00|29.87|27.67|29.77|27.57|29.97|27.77|29.75|27.55|0
1714045800000|2024-04-25 11:50:00|29.75|27.55|29.76|27.56|29.91|27.71|29.72|27.52|0
1714046100000|2024-04-25 11:55:00|29.78|27.58|29.68|27.48|29.85|27.65|29.68|27.48|0
1714046400000|2024-04-25 12:00:00|29.8|27.6|29.92|27.72|29.95|27.75|29.76|27.56|0
1714046700000|2024-04-25 12:05:00|29.94|27.74|29.92|27.72|30.09|27.89|29.86|27.66|0
1714047000000|2024-04-25 12:10:00|29.94|27.74|30.07|27.87|30.21|28.01|29.92|27.72|0
1714047300000|2024-04-25 12:15:00|30.09|27.89|30.25|28.05|30.37|28.17|30.04|27.84|0
1714047600000|2024-04-25 12:20:00|30.23|28.03|30.29|28.09|30.33|28.13|30.1|27.9|0
1714047900000|2024-04-25 12:25:00|30.27|28.07|30.12|27.92|30.27|28.07|30.05|27.85|0
1714048200000|2024-04-25 12:30:00|30.15|27.95|31.51|29.31|32.02|29.82|29.46|27.26|0
1714048500000|2024-04-25 12:35:00|31.4|29.2|31.89|29.69|31.89|29.69|31.04|28.84|0
1714048800000|2024-04-25 12:40:00|32.07|29.87|31.8|29.6|32.11|29.91|31.72|29.52|0
1714049100000|2024-04-25 12:45:00|31.74|29.54|32.08|29.88|32.44|30.24|30.54|28.34|0
1714049400000|2024-04-25 12:50:00|32.14|29.94|32.19|29.99|32.36|30.16|32.06|29.86|0
1714049700000|2024-04-25 12:55:00|32.21|30.01|32.47|30.27|32.47|30.27|32.12|29.92|0
1714050000000|2024-04-25 13:00:00|32.39|30.19|32.42|30.22|32.58|30.38|32.25|30.05|0
1714050300000|2024-04-25 13:05:00|32.46|30.26|32.71|30.51|32.75|30.55|32.46|30.26|0
1714050600000|2024-04-25 13:10:00|32.68|30.48|33.22|31.02|33.38|31.18|32.68|30.48|0
1714050900000|2024-04-25 13:15:00|33.15|30.95|33.19|30.99|33.31|31.11|32.99|30.79|0
1714051200000|2024-04-25 13:20:00|33.24|31.04|32.9|30.7|33.28|31.08|32.81|30.61|0
1714051500000|2024-04-25 13:25:00|32.99|30.79|32.95|30.75|33.08|30.88|32.77|30.57|0
1714051800000|2024-04-25 13:30:00|32.92|30.72|33.55|31.35|33.55|31.35|32.79|30.59|0
1714052100000|2024-04-25 13:35:00|33.62|31.42|34.26|32.06|34.44|32.24|33.03|30.83|0
1714052400000|2024-04-25 13:40:00|34.28|32.08|33.11|30.91|34.44|32.24|32.97|30.77|0
1714052700000|2024-04-25 13:45:00|33.13|30.93|33.67|31.47|33.67|31.47|32.97|30.77|0
1714053000000|2024-04-25 13:50:00|33.69|31.49|33.96|31.76|34.03|31.83|33.35|31.15|0
1714053300000|2024-04-25 13:55:00|33.9|31.7|33.76|31.56|34.19|31.99|33.37|31.17|0
1714053600000|2024-04-25 14:00:00|33.73|31.53|34.75|32.55|34.82|32.62|33.62|31.42|0
1714053900000|2024-04-25 14:05:00|34.72|32.52|34.13|31.93|34.75|32.55|34.04|31.84|0
1714054200000|2024-04-25 14:10:00|34.15|31.95|33.51|31.31|34.2|32|33.42|31.22|0
1714054500000|2024-04-25 14:15:00|33.49|31.29|33.18|30.98|34.03|31.83|32.98|30.78|0
1714054800000|2024-04-25 14:20:00|33.23|31.03|33.08|30.88|33.39|31.19|33.02|30.82|0
1714055100000|2024-04-25 14:25:00|33.06|30.86|33.01|30.81|33.19|30.99|32.9|30.7|0
1714055400000|2024-04-25 14:30:00|32.99|30.79|33.62|31.42|33.71|31.51|32.84|30.64|0
1714055700000|2024-04-25 14:35:00|33.57|31.37|33.46|31.26|33.62|31.42|33.28|31.08|0
1714056000000|2024-04-25 14:40:00|33.44|31.24|33.59|31.39|34.09|31.89|33.44|31.24|0
1714056300000|2024-04-25 14:45:00|33.27|31.07|33.96|31.76|33.99|31.79|33.27|31.07|0
1714056600000|2024-04-25 14:50:00|33.94|31.74|34.21|32.01|34.31|32.11|33.71|31.51|0
1714056900000|2024-04-25 14:55:00|34.17|31.97|34.05|31.85|34.28|32.08|33.94|31.74|0
1714057200000|2024-04-25 15:00:00|34.1|31.9|33.55|31.35|34.1|31.9|33.39|31.19|0
1714057500000|2024-04-25 15:05:00|33.53|31.33|33.44|31.24|33.71|31.51|33.37|31.17|0
1714057800000|2024-04-25 15:10:00|33.46|31.26|32.8|30.6|33.5|31.3|32.75|30.55|0
1714058100000|2024-04-25 15:15:00|32.78|30.58|32.8|30.6|33.2|31|32.73|30.53|0
1714058400000|2024-04-25 15:20:00|32.84|30.64|32.68|30.48|33.04|30.84|32.53|30.33|0
1714058700000|2024-04-25 15:25:00|32.71|30.51|32.95|30.75|32.95|30.75|32.33|30.13|0
1714059000000|2024-04-25 15:30:00|32.43|30.23|32.82|30.62|33.09|30.89|32.38|30.18|0
1714059300000|2024-04-25 15:35:00|32.8|30.6|32.55|30.35|32.8|30.6|32.53|30.33|0
1714059600000|2024-04-25 15:40:00|32.53|30.33|32.58|30.38|32.66|30.46|32.38|30.18|0
1714059900000|2024-04-25 15:45:00|32.6|30.4|32.52|30.32|32.73|30.53|32.26|30.06|0
1714060200000|2024-04-25 15:50:00|32.5|30.3|32.08|29.88|32.52|30.32|32.06|29.86|0
1714060500000|2024-04-25 15:55:00|32.1|29.9|31.62|29.42|32.21|30.01|31.62|29.42|0
1714060800000|2024-04-25 16:00:00|31.64|29.44|31.54|29.34|31.82|29.62|31.45|29.25|0
1714061100000|2024-04-25 16:05:00|31.51|29.31|31.36|29.16|31.56|29.36|31.15|28.95|0
1714061400000|2024-04-25 16:10:00|31.32|29.12|31.64|29.44|31.92|29.72|31.3|29.1|0
1714061700000|2024-04-25 16:15:00|31.62|29.42|31.36|29.16|31.62|29.42|31.15|28.95|0
1714062000000|2024-04-25 16:20:00|31.34|29.14|30.83|28.63|31.45|29.25|30.68|28.48|0
1714062300000|2024-04-25 16:25:00|30.81|28.61|30.68|28.48|30.89|28.69|30.6|28.4|0
1714062600000|2024-04-25 16:30:00|30.66|28.46|30.83|28.63|30.97|28.77|30.66|28.46|0
1714062900000|2024-04-25 16:35:00|30.8|28.6|31.08|28.88|31.78|29.58|30.62|28.42|0
1714063200000|2024-04-25 16:40:00|31.06|28.86|30.89|28.69|31.21|29.01|30.84|28.64|0
1714063500000|2024-04-25 16:45:00|30.93|28.73|30.95|28.75|31.01|28.81|30.78|28.58|0
1714063800000|2024-04-25 16:50:00|30.93|28.73|30.65|28.45|31.03|28.83|30.65|28.45|0
1714064100000|2024-04-25 16:55:00|30.67|28.47|30.53|28.33|30.67|28.47|30.34|28.14|0
1714064400000|2024-04-25 17:00:00|30.51|28.31|30.28|28.08|30.63|28.43|30.07|27.87|0
1714064700000|2024-04-25 17:05:00|30.26|28.06|30.48|28.28|30.55|28.35|30.17|27.97|0
1714065000000|2024-04-25 17:10:00|30.5|28.3|30.63|28.43|30.75|28.55|30.34|28.14|0
1714065300000|2024-04-25 17:15:00|30.65|28.45|30.69|28.49|30.71|28.51|30.54|28.34|0
1714065600000|2024-04-25 17:20:00|30.67|28.47|31.09|28.89|31.17|28.97|30.65|28.45|0
1714065900000|2024-04-25 17:25:00|31.11|28.91|30.56|28.36|31.13|28.93|30.52|28.32|0
1714066200000|2024-04-25 17:30:00|30.6|28.4|30.35|28.15|30.69|28.49|30.29|28.09|0
1714066500000|2024-04-25 17:35:00|30.33|28.13|29.53|27.33|30.33|28.13|29.51|27.31|0
1714066800000|2024-04-25 17:40:00|29.55|27.35|29.63|27.43|29.86|27.66|29.55|27.35|0
1714067100000|2024-04-25 17:45:00|29.61|27.41|29.25|27.05|29.65|27.45|29.05|26.85|0
1714067400000|2024-04-25 17:50:00|29.27|27.07|29.28|27.08|30.48|28.28|29.05|26.85|0
1714067700000|2024-04-25 17:55:00|29.3|27.1|29.5|27.3|29.62|27.42|29.28|27.08|0
1714068000000|2024-04-25 18:00:00|29.48|27.28|29.66|27.46|29.78|27.58|29.44|27.24|0
1714068300000|2024-04-25 18:05:00|29.64|27.44|29.48|27.28|29.74|27.54|29.38|27.18|0
1714068600000|2024-04-25 18:10:00|29.46|27.26|29.58|27.38|29.66|27.46|29.39|27.19|0
1714068900000|2024-04-25 18:15:00|29.56|27.36|29.43|27.23|29.56|27.36|29.33|27.13|0
1714069200000|2024-04-25 18:20:00|29.41|27.21|29.77|27.57|29.77|27.57|29.37|27.17|0
1714069500000|2024-04-25 18:25:00|29.75|27.55|30.68|28.48|30.72|28.52|29.75|27.55|0
1714069800000|2024-04-25 18:30:00|30.74|28.54|30.47|28.27|30.74|28.54|30.06|27.86|0
1714070100000|2024-04-25 18:35:00|30.49|28.29|30.57|28.37|30.74|28.54|30.41|28.21|0
1714070400000|2024-04-25 18:40:00|30.61|28.41|30.82|28.62|30.88|28.68|30.51|28.31|0
1714070700000|2024-04-25 18:45:00|30.88|28.68|30.78|28.58|30.9|28.7|30.74|28.54|0
1714071000000|2024-04-25 18:50:00|30.76|28.56|30.76|28.56|30.99|28.79|30.61|28.41|0
1714071300000|2024-04-25 18:55:00|30.78|28.58|30.36|28.16|30.99|28.79|30.28|28.08|0
1714071600000|2024-04-25 19:00:00|30.32|28.12|29.56|27.36|30.36|28.16|29.5|27.3|0
1714071900000|2024-04-25 19:05:00|29.6|27.4|29.66|27.46|29.84|27.64|29.44|27.24|0
1714072200000|2024-04-25 19:10:00|29.62|27.42|29.52|27.32|29.74|27.54|29.46|27.26|0
1714072500000|2024-04-25 19:15:00|29.5|27.3|28.98|26.78|29.54|27.34|28.94|26.74|0
1714072800000|2024-04-25 19:20:00|29|26.8|29|26.8|29.12|26.92|28.86|26.66|0
1714073100000|2024-04-25 19:25:00|28.98|26.78|28.96|26.76|29.18|26.98|28.9|26.7|0
1714073400000|2024-04-25 19:30:00|28.94|26.74|29.21|27.01|29.33|27.13|28.94|26.74|0
1714073700000|2024-04-25 19:35:00|29.25|27.05|29.55|27.35|29.59|27.39|29.25|27.05|0
1714074000000|2024-04-25 19:40:00|29.51|27.31|29.84|27.64|30.12|27.92|29.51|27.31|0
1714074300000|2024-04-25 19:45:00|29.88|27.68|30.08|27.88|30.1|27.9|29.77|27.57|0
1714074600000|2024-04-25 19:50:00|30.06|27.86|29.75|27.55|30.06|27.86|29.73|27.53|0
1714074900000|2024-04-25 19:55:00|29.81|27.61|29.53|27.33|29.87|27.67|29.49|27.29|0
1714075200000|2024-04-25 20:00:00|29.45|27.25|26.32|24.12|29.73|27.53|26.32|24.12|0
1714075500000|2024-04-25 20:05:00|26.37|24.17|26.93|24.73|28.38|26.18|25.82|23.62|0
1714075800000|2024-04-25 20:10:00|26.87|24.67|25.97|23.77|26.94|24.74|25.83|23.63|0
1714076100000|2024-04-25 20:15:00|26|23.6|26.13|23.73|26.16|23.76|25.9|23.5|0
1714076400000|2024-04-25 20:20:00|26.11|23.71|26.05|23.65|26.16|23.76|25.91|23.51|0
1714076700000|2024-04-25 20:25:00|26.07|23.67|26.16|23.76|26.38|23.98|26.07|23.67|0
1714077000000|2024-04-25 20:30:00|26.17|23.77|26.14|23.74|26.25|23.85|26.09|23.69|0
1714077300000|2024-04-25 20:35:00|26.16|23.76|25.86|23.46|26.16|23.76|25.84|23.44|0
1714077600000|2024-04-25 20:40:00|25.87|23.47|25.76|23.36|25.89|23.49|25.71|23.31|0
1714077900000|2024-04-25 20:45:00|25.73|23.33|25.56|23.16|25.87|23.47|25.55|23.15|0
1714078200000|2024-04-25 20:50:00|25.55|23.15|25.71|23.31|25.73|23.33|25.53|23.13|0
1714078500000|2024-04-25 20:55:00|25.69|23.29|25.58|23.18|25.82|23.42|25.58|23.18|0
1714078800000|2024-04-25 21:00:00|25.64|23.24|25.73|23.33|25.73|23.33|25.61|23.21|0
1714079100000|2024-04-25 21:05:00|25.74|23.34|25.8|23.4|25.85|23.45|25.71|23.31|0
1714079400000|2024-04-25 21:10:00|25.81|23.41|25.84|23.44|25.85|23.45|25.81|23.41|0
1714079700000|2024-04-25 21:15:00|25.88|23.48|25.9|23.5|25.93|23.53|25.86|23.46|0
1714080000000|2024-04-25 21:20:00|25.91|23.51|25.95|23.55|25.95|23.55|25.91|23.51|0
1714080300000|2024-04-25 21:25:00|25.97|23.57|26.04|23.64|26.05|23.65|25.97|23.57|0
1714080600000|2024-04-25 21:30:00|26.03|23.63|26.11|23.71|26.16|23.76|26.03|23.63|0
1714080900000|2024-04-25 21:35:00|26.12|23.72|26.06|23.66|26.12|23.72|26.05|23.65|0
1714081200000|2024-04-25 21:40:00|26.07|23.67|26.07|23.67|26.09|23.69|26.04|23.64|0
1714081500000|2024-04-25 21:45:00|26.08|23.68|26.11|23.71|26.15|23.75|26.07|23.67|0
1714081800000|2024-04-25 21:50:00|26.12|23.72|26.07|23.67|26.16|23.76|26.07|23.67|0
1714082100000|2024-04-25 21:55:00|26.08|23.68|25.85|23.45|26.14|23.74|25.66|23.26|0
1714082400000|2024-04-25 22:00:00|25.48|23.08|26.09|23.69|26.23|23.83|25.48|23.08|0
1714082700000|2024-04-25 22:05:00|26.13|23.73|26.25|23.85|26.46|24.06|26.13|23.73|0
1714083000000|2024-04-25 22:10:00|26.21|23.81|26.2|23.8|26.4|24|26.2|23.8|0
1714083300000|2024-04-25 22:15:00|26.19|23.79|26.34|23.94|26.38|23.98|26.19|23.79|0
1714083600000|2024-04-25 22:20:00|26.35|23.95|26.26|23.86|26.4|24|26.26|23.86|0
1714083900000|2024-04-25 22:25:00|26.24|23.84|26.31|23.91|26.39|23.99|26.24|23.84|0
1714084200000|2024-04-25 22:30:00|26.33|23.93|26.28|23.88|26.33|23.93|26.2|23.8|0
1714084500000|2024-04-25 22:35:00|26.26|23.86|26.2|23.8|26.29|23.89|26.18|23.78|0
1714084800000|2024-04-25 22:40:00|26.21|23.81|26.15|23.75|26.24|23.84|26.09|23.69|0
1714085100000|2024-04-25 22:45:00|26.16|23.76|26.2|23.8|26.22|23.82|26.11|23.71|0
1714085400000|2024-04-25 22:50:00|26.22|23.82|26.24|23.84|26.27|23.87|26.16|23.76|0
1714085700000|2024-04-25 22:55:00|26.25|23.85|26.17|23.77|26.25|23.85|26.16|23.76|0
1714086000000|2024-04-25 23:00:00|26.19|23.79|26.2|23.8|26.34|23.94|26.14|23.74|0
1714086300000|2024-04-25 23:05:00|26.19|23.79|26.26|23.86|26.29|23.89|26.18|23.78|0
1714086600000|2024-04-25 23:10:00|26.27|23.87|26.39|23.99|26.54|24.14|26.27|23.87|0
1714086900000|2024-04-25 23:15:00|26.37|23.97|26.34|23.94|26.43|24.03|26.32|23.92|0
1714087200000|2024-04-25 23:20:00|26.35|23.95|26.35|23.95|26.37|23.97|26.3|23.9|0
1714087500000|2024-04-25 23:25:00|26.36|23.96|26.48|24.08|26.5|24.1|26.35|23.95|0
1714087800000|2024-04-25 23:30:00|26.45|24.05|26.55|24.15|26.55|24.15|26.39|23.99|0
1714088100000|2024-04-25 23:35:00|26.53|24.13|26.55|24.15|26.6|24.2|26.46|24.06|0
1714088400000|2024-04-25 23:40:00|26.53|24.13|26.44|24.04|26.55|24.15|26.43|24.03|0
1714088700000|2024-04-25 23:45:00|26.42|24.02|26.33|23.93|26.46|24.06|26.31|23.91|0
1714089000000|2024-04-25 23:50:00|26.34|23.94|26.4|24|26.46|24.06|26.31|23.91|0
1714089300000|2024-04-25 23:55:00|26.42|24.02|26.44|24.04|26.45|24.05|26.38|23.98|0
1714089600000|2024-04-26 00:00:00|26.47|24.07|26.56|24.16|26.58|24.18|26.44|24.04|0
1714089900000|2024-04-26 00:05:00|26.57|24.17|26.47|24.07|26.62|24.22|26.42|24.02|0
1714090200000|2024-04-26 00:10:00|26.44|24.04|26.4|24|26.49|24.09|26.32|23.92|0
1714090500000|2024-04-26 00:15:00|26.31|24.11|26.31|24.11|26.42|24.22|26.29|24.09|0
1714090800000|2024-04-26 00:20:00|26.29|24.09|26.37|24.17|26.4|24.2|26.26|24.06|0
1714091100000|2024-04-26 00:25:00|26.36|24.16|26.29|24.09|26.38|24.18|26.22|24.02|0
1714091400000|2024-04-26 00:30:00|26.28|24.08|26.25|24.05|26.3|24.1|26.24|24.04|0
1714091700000|2024-04-26 00:35:00|26.26|24.06|26.25|24.05|26.27|24.07|26.19|23.99|0
1714092000000|2024-04-26 00:40:00|26.26|24.06|26.27|24.07|26.33|24.13|26.23|24.03|0
1714092300000|2024-04-26 00:45:00|26.26|24.06|26.28|24.08|26.32|24.12|26.22|24.02|0
1714092600000|2024-04-26 00:50:00|26.27|24.07|26.25|24.05|26.31|24.11|26.23|24.03|0
1714092900000|2024-04-26 00:55:00|26.27|24.07|26.26|24.06|26.29|24.09|26.21|24.01|0
1714093200000|2024-04-26 01:00:00|26.25|24.05|26.25|24.05|26.32|24.12|26.23|24.03|0
1714093500000|2024-04-26 01:05:00|26.27|24.07|26.3|24.1|26.34|24.14|26.25|24.05|0
1714093800000|2024-04-26 01:10:00|26.28|24.08|26.39|24.19|26.41|24.21|26.28|24.08|0
1714094100000|2024-04-26 01:15:00|26.36|24.16|26.16|23.96|26.39|24.19|26.15|23.95|0
1714094400000|2024-04-26 01:20:00|26.17|23.97|26.18|23.98|26.19|23.99|26.14|23.94|0
1714094700000|2024-04-26 01:25:00|26.17|23.97|26.15|23.95|26.21|24.01|26.13|23.93|0
1714095000000|2024-04-26 01:30:00|26.13|23.93|26.08|23.88|26.16|23.96|26.02|23.82|0
1714095300000|2024-04-26 01:35:00|26.07|23.87|26.01|23.81|26.08|23.88|25.93|23.73|0
1714095600000|2024-04-26 01:40:00|26.02|23.82|25.99|23.79|26.05|23.85|25.97|23.77|0
1714095900000|2024-04-26 01:45:00|25.98|23.78|26.04|23.84|26.06|23.86|25.97|23.77|0
1714096200000|2024-04-26 01:50:00|26.06|23.86|25.98|23.78|26.07|23.87|25.98|23.78|0
1714096500000|2024-04-26 01:55:00|26|23.8|26.02|23.82|26.06|23.86|26|23.8|0
1714096800000|2024-04-26 02:00:00|26.03|23.83|25.98|23.78|26.05|23.85|25.96|23.76|0
1714097100000|2024-04-26 02:05:00|25.99|23.79|26|23.8|26.03|23.83|25.98|23.78|0
1714097400000|2024-04-26 02:10:00|26.01|23.81|25.96|23.76|26.01|23.81|25.93|23.73|0
1714097700000|2024-04-26 02:15:00|25.94|23.74|25.94|23.74|25.96|23.76|25.92|23.72|0
1714098000000|2024-04-26 02:20:00|25.95|23.75|25.99|23.79|26.03|23.83|25.94|23.74|0
1714098300000|2024-04-26 02:25:00|25.98|23.78|25.97|23.77|26.03|23.83|25.97|23.77|0
1714098600000|2024-04-26 02:30:00|25.96|23.76|25.95|23.75|25.98|23.78|25.93|23.73|0
1714098900000|2024-04-26 02:35:00|25.94|23.74|25.99|23.79|25.99|23.79|25.94|23.74|0
1714099200000|2024-04-26 02:40:00|26|23.8|26.12|23.92|26.12|23.92|26|23.8|0
1714099500000|2024-04-26 02:45:00|26.13|23.93|26.2|24|26.27|24.07|26.12|23.92|0
1714099800000|2024-04-26 02:50:00|26.19|23.99|26.1|23.9|26.2|24|26.09|23.89|0
1714100100000|2024-04-26 02:55:00|26.09|23.89|26.12|23.92|26.15|23.95|26.09|23.89|0
1714100400000|2024-04-26 03:00:00|26.13|23.93|26.08|23.88|26.13|23.93|26.06|23.86|0
1714100700000|2024-04-26 03:05:00|26.09|23.89|26.06|23.86|26.11|23.91|26.06|23.86|0
1714101000000|2024-04-26 03:10:00|26.05|23.85|26.02|23.82|26.11|23.91|26|23.8|0
1714101300000|2024-04-26 03:15:00|26.04|23.84|26|23.8|26.04|23.84|25.99|23.79|0
1714101600000|2024-04-26 03:20:00|25.99|23.79|25.79|23.59|26.05|23.85|25.79|23.59|0
1714101900000|2024-04-26 03:25:00|25.78|23.58|25.84|23.64|25.95|23.75|25.78|23.58|0
1714102200000|2024-04-26 03:30:00|25.82|23.62|25.83|23.63|25.85|23.65|25.75|23.55|0
1714102500000|2024-04-26 03:35:00|25.85|23.65|25.99|23.79|26.03|23.83|25.82|23.62|0
1714102800000|2024-04-26 03:40:00|26|23.8|26.05|23.85|26.07|23.87|25.96|23.76|0
1714103100000|2024-04-26 03:45:00|26.03|23.83|25.99|23.79|26.06|23.86|25.96|23.76|0
1714103400000|2024-04-26 03:50:00|25.98|23.78|25.96|23.76|25.99|23.79|25.9|23.7|0
1714103700000|2024-04-26 03:55:00|25.97|23.77|25.91|23.71|25.99|23.79|25.9|23.7|0
1714104000000|2024-04-26 04:00:00|25.9|23.7|26.01|23.81|26.01|23.81|25.9|23.7|0
1714104300000|2024-04-26 04:05:00|26|23.8|25.95|23.75|26.04|23.84|25.93|23.73|0
1714104600000|2024-04-26 04:10:00|25.93|23.73|25.93|23.73|25.95|23.75|25.9|23.7|0
1714104900000|2024-04-26 04:15:00|25.94|23.74|25.97|23.77|25.97|23.77|25.91|23.71|0
1714105200000|2024-04-26 04:20:00|25.95|23.75|25.88|23.68|25.95|23.75|25.88|23.68|0
1714105500000|2024-04-26 04:25:00|25.86|23.66|25.84|23.64|25.88|23.68|25.82|23.62|0
1714105800000|2024-04-26 04:30:00|25.83|23.63|25.84|23.64|25.84|23.64|25.8|23.6|0
1714106100000|2024-04-26 04:35:00|25.86|23.66|25.89|23.69|25.93|23.73|25.84|23.64|0
1714106400000|2024-04-26 04:40:00|25.87|23.67|25.86|23.66|25.87|23.67|25.85|23.65|0
1714106700000|2024-04-26 04:45:00|25.85|23.65|25.52|23.32|26|23.8|25.52|23.32|0
1714107000000|2024-04-26 04:50:00|25.53|23.33|25.6|23.4|25.6|23.4|25.53|23.33|0
1714107300000|2024-04-26 04:55:00|25.62|23.42|25.63|23.43|25.65|23.45|25.6|23.4|0
1714107600000|2024-04-26 05:00:00|25.65|23.45|25.67|23.47|25.7|23.5|25.6|23.4|0
1714107900000|2024-04-26 05:05:00|25.69|23.49|25.68|23.48|25.74|23.54|25.64|23.44|0
1714108200000|2024-04-26 05:10:00|25.69|23.49|25.65|23.45|25.7|23.5|25.63|23.43|0
1714108500000|2024-04-26 05:15:00|25.63|23.43|25.58|23.38|25.67|23.47|25.56|23.36|0
1714108800000|2024-04-26 05:20:00|25.56|23.36|25.58|23.38|25.65|23.45|25.56|23.36|0
1714109100000|2024-04-26 05:25:00|25.59|23.39|25.61|23.41|25.66|23.46|25.57|23.37|0
1714109400000|2024-04-26 05:30:00|25.62|23.42|25.61|23.41|25.66|23.46|25.59|23.39|0
1714109700000|2024-04-26 05:35:00|25.59|23.39|25.5|23.3|25.63|23.43|25.48|23.28|0
1714110000000|2024-04-26 05:40:00|25.52|23.32|25.48|23.28|25.57|23.37|25.48|23.28|0
1714110300000|2024-04-26 05:45:00|25.47|23.27|25.37|23.17|25.5|23.3|25.37|23.17|0
1714110600000|2024-04-26 05:50:00|25.39|23.19|25.34|23.14|25.44|23.24|25.32|23.12|0
1714110900000|2024-04-26 05:55:00|25.36|23.16|25.37|23.17|25.43|23.23|25.36|23.16|0
1714111200000|2024-04-26 06:00:00|25.35|23.15|25.38|23.18|25.41|23.21|25.3|23.1|0
1714111500000|2024-04-26 06:05:00|25.39|23.19|25.42|23.22|25.42|23.22|25.26|23.06|0
1714111800000|2024-04-26 06:10:00|25.4|23.2|25.4|23.2|25.47|23.27|25.38|23.18|0
1714112100000|2024-04-26 06:15:00|25.42|23.22|25.44|23.24|25.47|23.27|25.39|23.19|0
1714112400000|2024-04-26 06:20:00|25.45|23.25|25.38|23.18|25.5|23.3|25.38|23.18|0
1714112700000|2024-04-26 06:25:00|25.4|23.2|25.38|23.18|25.49|23.29|25.34|23.14|0
1714113000000|2024-04-26 06:30:00|25.36|23.16|25.36|23.16|25.42|23.22|25.36|23.16|0
1714113300000|2024-04-26 06:35:00|25.38|23.18|25.27|23.07|25.38|23.18|25.22|23.02|0
1714113600000|2024-04-26 06:40:00|25.26|23.06|25.19|22.99|25.33|23.13|25.19|22.99|0
1714113900000|2024-04-26 06:45:00|25.13|22.93|25.31|23.11|25.32|23.12|25.13|22.93|0
1714114200000|2024-04-26 06:50:00|25.3|23.1|25.36|23.16|25.4|23.2|25.29|23.09|0
1714114500000|2024-04-26 06:55:00|25.34|23.14|25.41|23.21|25.41|23.21|25.32|23.12|0
1714114800000|2024-04-26 07:00:00|25.43|23.23|25.57|23.37|25.64|23.44|25.38|23.18|0
1714115100000|2024-04-26 07:05:00|25.59|23.39|25.76|23.56|25.84|23.64|25.57|23.37|0
1714115400000|2024-04-26 07:10:00|25.78|23.58|25.71|23.51|25.84|23.64|25.66|23.46|0
1714115700000|2024-04-26 07:15:00|25.73|23.53|25.71|23.51|25.81|23.61|25.69|23.49|0
1714116000000|2024-04-26 07:20:00|25.7|23.5|25.82|23.62|25.87|23.67|25.69|23.49|0
1714116300000|2024-04-26 07:25:00|25.81|23.61|25.74|23.54|25.83|23.63|25.71|23.51|0
1714116600000|2024-04-26 07:30:00|25.73|23.53|25.74|23.54|25.8|23.6|25.66|23.46|0
1714116900000|2024-04-26 07:35:00|25.75|23.55|25.63|23.43|25.76|23.56|25.63|23.43|0
1714117200000|2024-04-26 07:40:00|25.62|23.42|25.56|23.36|25.67|23.47|25.56|23.36|0
1714117500000|2024-04-26 07:45:00|25.58|23.38|25.61|23.41|25.61|23.41|25.52|23.32|0
1714117800000|2024-04-26 07:50:00|25.59|23.39|25.54|23.34|25.77|23.57|25.54|23.34|0
1714118100000|2024-04-26 07:55:00|25.56|23.36|25.68|23.48|25.72|23.52|25.54|23.34|0
1714118400000|2024-04-26 08:00:00|25.72|23.52|25.73|23.53|25.81|23.61|25.66|23.46|0
1714118700000|2024-04-26 08:05:00|25.75|23.55|25.7|23.5|25.79|23.59|25.61|23.41|0
1714119000000|2024-04-26 08:10:00|25.68|23.48|25.64|23.44|25.73|23.53|25.62|23.42|0
1714119300000|2024-04-26 08:15:00|25.66|23.46|25.59|23.39|25.75|23.55|25.59|23.39|0
1714119600000|2024-04-26 08:20:00|25.57|23.37|25.69|23.49|25.76|23.56|25.55|23.35|0
1714119900000|2024-04-26 08:25:00|25.71|23.51|25.67|23.47|25.82|23.62|25.67|23.47|0
1714120200000|2024-04-26 08:30:00|25.69|23.49|25.72|23.52|25.73|23.53|25.63|23.43|0
1714120500000|2024-04-26 08:35:00|25.71|23.51|25.85|23.65|25.85|23.65|25.71|23.51|0
1714120800000|2024-04-26 08:40:00|25.83|23.63|25.76|23.56|25.87|23.67|25.74|23.54|0
1714121100000|2024-04-26 08:45:00|25.77|23.57|25.83|23.63|25.83|23.63|25.69|23.49|0
1714121400000|2024-04-26 08:50:00|25.81|23.61|25.95|23.75|25.97|23.77|25.77|23.57|0
1714121700000|2024-04-26 08:55:00|25.97|23.77|25.97|23.77|26.04|23.84|25.92|23.72|0
1714122000000|2024-04-26 09:00:00|25.95|23.75|26.08|23.88|26.08|23.88|25.95|23.75|0
1714122300000|2024-04-26 09:05:00|26.06|23.86|26.02|23.82|26.08|23.88|25.97|23.77|0
1714122600000|2024-04-26 09:10:00|26.01|23.81|26.17|23.97|26.22|24.02|26|23.8|0
1714122900000|2024-04-26 09:15:00|26.15|23.95|26.29|24.09|26.33|24.13|26.11|23.91|0
1714123200000|2024-04-26 09:20:00|26.3|24.1|26.22|24.02|26.31|24.11|26.19|23.99|0
1714123500000|2024-04-26 09:25:00|26.24|24.04|26.18|23.98|26.27|24.07|26.18|23.98|0
1714123800000|2024-04-26 09:30:00|26.2|24|26.05|23.85|26.24|24.04|26.05|23.85|0
1714124100000|2024-04-26 09:35:00|26.06|23.86|26.05|23.85|26.09|23.89|26.02|23.82|0
1714124400000|2024-04-26 09:40:00|26.07|23.87|25.96|23.76|26.07|23.87|25.92|23.72|0
1714124700000|2024-04-26 09:45:00|25.98|23.78|25.94|23.74|25.98|23.78|25.89|23.69|0
1714125000000|2024-04-26 09:50:00|25.92|23.72|25.92|23.72|25.98|23.78|25.9|23.7|0
1714125300000|2024-04-26 09:55:00|25.94|23.74|25.97|23.77|26.08|23.88|25.89|23.69|0
1714125600000|2024-04-26 10:00:00|25.96|23.76|26.05|23.85|26.06|23.86|25.94|23.74|0
1714125900000|2024-04-26 10:05:00|26.04|23.84|25.95|23.75|26.04|23.84|25.92|23.72|0
1714126200000|2024-04-26 10:10:00|25.96|23.76|26.04|23.84|26.06|23.86|25.88|23.68|0
1714126500000|2024-04-26 10:15:00|26.06|23.86|25.95|23.75|26.1|23.9|25.93|23.73|0
1714126800000|2024-04-26 10:20:00|25.93|23.73|25.86|23.66|25.93|23.73|25.83|23.63|0
1714127100000|2024-04-26 10:25:00|25.88|23.68|25.81|23.61|25.88|23.68|25.79|23.59|0
1714127400000|2024-04-26 10:30:00|25.93|23.73|25.93|23.73|26.02|23.82|25.82|23.62|0
1714127700000|2024-04-26 10:35:00|25.91|23.71|25.89|23.69|25.98|23.78|25.85|23.65|0
1714128000000|2024-04-26 10:40:00|25.91|23.71|26.12|23.92|26.16|23.96|25.61|23.41|0
1714128300000|2024-04-26 10:45:00|26.1|23.9|26.1|23.9|26.14|23.94|26.03|23.83|0
1714128600000|2024-04-26 10:50:00|26.08|23.88|26.19|23.99|26.19|23.99|26.07|23.87|0
1714128900000|2024-04-26 10:55:00|26.21|24.01|26.21|24.01|26.37|24.17|26.19|23.99|0
1714129200000|2024-04-26 11:00:00|26.19|23.99|26.05|23.85|26.19|23.99|26.01|23.81|0
1714129500000|2024-04-26 11:05:00|26.06|23.86|25.86|23.66|26.06|23.86|25.8|23.6|0
1714129800000|2024-04-26 11:10:00|25.85|23.65|25.76|23.56|25.85|23.65|25.7|23.5|0
1714130100000|2024-04-26 11:15:00|25.77|23.57|25.81|23.61|25.86|23.66|25.72|23.52|0
1714130400000|2024-04-26 11:20:00|25.8|23.6|25.9|23.7|25.93|23.73|25.74|23.54|0
1714130700000|2024-04-26 11:25:00|25.88|23.68|25.91|23.71|26|23.8|25.88|23.68|0
1714131000000|2024-04-26 11:30:00|25.9|23.7|25.95|23.75|25.95|23.75|25.86|23.66|0
1714131300000|2024-04-26 11:35:00|25.97|23.77|26.14|23.94|26.15|23.95|25.86|23.66|0
1714131600000|2024-04-26 11:40:00|26.13|23.93|25.98|23.78|26.16|23.96|25.97|23.77|0
1714131900000|2024-04-26 11:45:00|25.99|23.79|26.02|23.82|26.02|23.82|25.89|23.69|0
1714132200000|2024-04-26 11:50:00|26|23.8|25.91|23.71|26.09|23.89|25.85|23.65|0
1714132500000|2024-04-26 11:55:00|25.89|23.69|25.94|23.74|26.01|23.81|25.89|23.69|0
1714132800000|2024-04-26 12:00:00|25.96|23.76|26.01|23.81|26.09|23.89|25.94|23.74|0
1714133100000|2024-04-26 12:05:00|26.03|23.83|26.16|23.96|26.17|23.97|25.98|23.78|0
1714133400000|2024-04-26 12:10:00|26.17|23.97|25.94|23.74|26.23|24.03|25.85|23.65|0
1714133700000|2024-04-26 12:15:00|25.9|23.7|25.91|23.71|25.97|23.77|25.83|23.63|0
1714134000000|2024-04-26 12:20:00|25.94|23.74|26.01|23.81|26.12|23.92|25.92|23.72|0
1714134300000|2024-04-26 12:25:00|26.03|23.83|26.14|23.94|26.29|24.09|25.95|23.75|0
1714134600000|2024-04-26 12:30:00|26|23.8|25.24|23.04|26|23.8|24.55|22.35|0
1714134900000|2024-04-26 12:35:00|25.36|23.16|25.21|23.01|25.77|23.57|25.05|22.85|0
1714135200000|2024-04-26 12:40:00|25.28|23.08|25.36|23.16|25.86|23.66|25.28|23.08|0
1714135500000|2024-04-26 12:45:00|25.3|23.1|25.97|23.77|26.18|23.98|25.3|23.1|0
1714135800000|2024-04-26 12:50:00|25.95|23.75|26.42|24.22|26.55|24.35|25.94|23.74|0
1714136100000|2024-04-26 12:55:00|26.44|24.24|25.98|23.78|26.44|24.24|25.95|23.75|0
1714136400000|2024-04-26 13:00:00|25.96|23.76|25.96|23.76|25.97|23.77|25.61|23.41|0
1714136700000|2024-04-26 13:05:00|25.94|23.74|26.09|23.89|26.23|24.03|25.84|23.64|0
1714137000000|2024-04-26 13:10:00|26.07|23.87|26.32|24.12|26.38|24.18|26.02|23.82|0
1714137300000|2024-04-26 13:15:00|26.31|24.11|26.28|24.08|26.31|24.11|26.1|23.9|0
1714137600000|2024-04-26 13:20:00|26.3|24.1|26.21|24.01|26.36|24.16|26.14|23.94|0
1714137900000|2024-04-26 13:25:00|26.23|24.03|26.56|24.36|26.89|24.69|26.08|23.88|0
1714138200000|2024-04-26 13:30:00|26.58|24.38|26.04|23.84|26.76|24.56|25.82|23.62|0
1714138500000|2024-04-26 13:35:00|25.63|23.43|25.42|23.22|25.98|23.78|25.3|23.1|0
1714138800000|2024-04-26 13:40:00|25.4|23.2|25.65|23.45|25.83|23.63|25.39|23.19|0
1714139100000|2024-04-26 13:45:00|25.69|23.49|25.35|23.15|25.69|23.49|25.35|23.15|0
1714139400000|2024-04-26 13:50:00|25.31|23.11|24.89|22.69|25.42|23.22|24.84|22.64|0
1714139700000|2024-04-26 13:55:00|24.91|22.71|25.33|23.13|25.65|23.45|24.73|22.53|0
1714140000000|2024-04-26 14:00:00|25.26|23.06|24.82|22.62|25.43|23.23|24.73|22.53|0
1714140300000|2024-04-26 14:05:00|24.78|22.58|24.77|22.57|25.38|23.18|24.7|22.5|0
1714140600000|2024-04-26 14:10:00|24.8|22.6|24.59|22.39|24.8|22.6|24.51|22.31|0
1714140900000|2024-04-26 14:15:00|24.58|22.38|24.66|22.46|24.78|22.58|24.51|22.31|0
1714141200000|2024-04-26 14:20:00|24.63|22.43|24.57|22.37|24.9|22.7|24.54|22.34|0
1714141500000|2024-04-26 14:25:00|24.59|22.39|25.51|23.31|25.51|23.31|24.59|22.39|0
1714141800000|2024-04-26 14:30:00|25.53|23.33|25.16|22.96|25.74|23.54|25.16|22.96|0
1714142100000|2024-04-26 14:35:00|25.2|23|25.26|23.06|25.35|23.15|25.04|22.84|0
1714142400000|2024-04-26 14:40:00|25.25|23.05|25.37|23.17|25.42|23.22|25.16|22.96|0
1714142700000|2024-04-26 14:45:00|25.35|23.15|25.14|22.94|25.46|23.26|25.09|22.89|0
1714143000000|2024-04-26 14:50:00|25.16|22.96|24.97|22.77|25.47|23.27|24.97|22.77|0
1714143300000|2024-04-26 14:55:00|24.95|22.75|25.3|23.1|25.35|23.15|24.95|22.75|0
1714143600000|2024-04-26 15:00:00|25.25|23.05|25.06|22.86|25.27|23.07|24.75|22.55|0
1714143900000|2024-04-26 15:05:00|25.02|22.82|25.32|23.12|25.39|23.19|24.99|22.79|0
1714144200000|2024-04-26 15:10:00|25.28|23.08|25.77|23.57|26.02|23.82|25.28|23.08|0
1714144500000|2024-04-26 15:15:00|25.79|23.59|25.35|23.15|25.9|23.7|25.14|22.94|0
1714144800000|2024-04-26 15:20:00|25.33|23.13|25.57|23.37|25.68|23.48|25.33|23.13|0
1714145100000|2024-04-26 15:25:00|25.59|23.39|25.41|23.21|25.59|23.39|25.31|23.11|0
1714145400000|2024-04-26 15:30:00|25.4|23.2|25.48|23.28|25.56|23.36|25.29|23.09|0
1714145700000|2024-04-26 15:35:00|25.5|23.3|25.38|23.18|25.52|23.32|25.31|23.11|0
1714146000000|2024-04-26 15:40:00|25.36|23.16|24.94|22.74|25.41|23.21|24.94|22.74|0
1714146300000|2024-04-26 15:45:00|24.92|22.72|24.92|22.72|25.06|22.86|24.87|22.67|0
1714146600000|2024-04-26 15:50:00|24.9|22.7|25.15|22.95|25.27|23.07|24.89|22.69|0
1714146900000|2024-04-26 15:55:00|25.13|22.93|25.11|22.91|25.23|23.03|25.06|22.86|0
1714147200000|2024-04-26 16:00:00|25.13|22.93|25.2|23|25.42|23.22|25.13|22.93|0
1714147500000|2024-04-26 16:05:00|25.18|22.98|25.16|22.96|25.34|23.14|25.16|22.96|0
1714147800000|2024-04-26 16:10:00|25.14|22.94|25.04|22.84|25.21|23.01|25.02|22.82|0
1714148100000|2024-04-26 16:15:00|25.02|22.82|25.05|22.85|25.16|22.96|25|22.8|0
1714148400000|2024-04-26 16:20:00|25.07|22.87|25.02|22.82|25.14|22.94|24.97|22.77|0
1714148700000|2024-04-26 16:25:00|25|22.8|24.93|22.73|25.05|22.85|24.9|22.7|0
1714149000000|2024-04-26 16:30:00|24.96|22.76|24.88|22.68|25.1|22.9|24.88|22.68|0
1714149300000|2024-04-26 16:35:00|24.89|22.69|24.69|22.49|24.91|22.71|24.67|22.47|0
1714149600000|2024-04-26 16:40:00|24.67|22.47|24.75|22.55|24.87|22.67|24.65|22.45|0
1714149900000|2024-04-26 16:45:00|24.77|22.57|25.05|22.85|25.49|23.29|24.74|22.54|0
1714150200000|2024-04-26 16:50:00|25.03|22.83|24.94|22.74|25.08|22.88|24.94|22.74|0
1714150500000|2024-04-26 16:55:00|24.92|22.72|24.77|22.57|24.94|22.74|24.77|22.57|0
1714150800000|2024-04-26 17:00:00|24.75|22.55|24.82|22.62|24.94|22.74|24.65|22.45|0
1714151100000|2024-04-26 17:05:00|24.8|22.6|24.87|22.67|24.92|22.72|24.73|22.53|0
1714151400000|2024-04-26 17:10:00|24.85|22.65|24.75|22.55|24.89|22.69|24.73|22.53|0
1714151700000|2024-04-26 17:15:00|24.73|22.53|24.83|22.63|24.87|22.67|24.66|22.46|0
1714152000000|2024-04-26 17:20:00|24.8|22.6|24.69|22.49|24.82|22.62|24.66|22.46|0
1714152300000|2024-04-26 17:25:00|24.68|22.48|24.73|22.53|24.78|22.58|24.59|22.39|0
1714152600000|2024-04-26 17:30:00|24.69|22.49|24.64|22.44|24.81|22.61|24.54|22.34|0
1714152900000|2024-04-26 17:35:00|24.66|22.46|24.69|22.49|24.76|22.56|24.54|22.34|0
1714153200000|2024-04-26 17:40:00|24.71|22.51|24.86|22.66|25.07|22.87|24.71|22.51|0
1714153500000|2024-04-26 17:45:00|24.84|22.64|24.65|22.45|24.84|22.64|24.6|22.4|0
1714153800000|2024-04-26 17:50:00|24.62|22.42|24.7|22.5|24.71|22.51|24.6|22.4|0
1714154100000|2024-04-26 17:55:00|24.72|22.52|24.86|22.66|24.89|22.69|24.7|22.5|0
1714154400000|2024-04-26 18:00:00|24.84|22.64|24.99|22.79|25.06|22.86|24.81|22.61|0
1714154700000|2024-04-26 18:05:00|25.01|22.81|24.98|22.78|25.01|22.81|24.87|22.67|0
1714155000000|2024-04-26 18:10:00|24.99|22.79|25.01|22.81|25.03|22.83|24.87|22.67|0
1714155300000|2024-04-26 18:15:00|24.99|22.79|25.13|22.93|25.15|22.95|24.92|22.72|0
1714155600000|2024-04-26 18:20:00|25.15|22.95|25.15|22.95|25.2|23|25.02|22.82|0
1714155900000|2024-04-26 18:25:00|25.13|22.93|25.16|22.96|25.28|23.08|25.11|22.91|0
1714156200000|2024-04-26 18:30:00|25.18|22.98|25.4|23.2|25.42|23.22|25.18|22.98|0
1714156500000|2024-04-26 18:35:00|25.39|23.19|25.07|22.87|25.39|23.19|25.07|22.87|0
1714156800000|2024-04-26 18:40:00|25.09|22.89|25.09|22.89|25.16|22.96|25|22.8|0
1714157100000|2024-04-26 18:45:00|25.11|22.91|25.14|22.94|25.21|23.01|25|22.8|0
1714157400000|2024-04-26 18:50:00|25.12|22.92|25.21|23.01|25.24|23.04|25.09|22.89|0
1714157700000|2024-04-26 18:55:00|25.23|23.03|24.86|22.66|25.31|23.11|24.86|22.66|0
1714158000000|2024-04-26 19:00:00|24.9|22.7|24.95|22.75|25.08|22.88|24.81|22.61|0
1714158300000|2024-04-26 19:05:00|24.96|22.76|24.82|22.62|25|22.8|24.81|22.61|0
1714158600000|2024-04-26 19:10:00|24.81|22.61|24.67|22.47|24.91|22.71|24.61|22.41|0
1714158900000|2024-04-26 19:15:00|24.69|22.49|24.67|22.47|24.78|22.58|24.62|22.42|0
1714159200000|2024-04-26 19:20:00|24.69|22.49|24.54|22.34|24.71|22.51|24.52|22.32|0
1714159500000|2024-04-26 19:25:00|24.55|22.35|24.48|22.28|24.59|22.39|24.47|22.27|0
1714159800000|2024-04-26 19:30:00|24.5|22.3|24.75|22.55|24.77|22.57|24.48|22.28|0
1714160100000|2024-04-26 19:35:00|24.74|22.54|24.82|22.62|24.87|22.67|24.7|22.5|0
1714160400000|2024-04-26 19:40:00|24.84|22.64|25.18|22.98|25.25|23.05|24.79|22.59|0
1714160700000|2024-04-26 19:45:00|25.2|23|24.98|22.78|25.22|23.02|24.89|22.69|0
1714161000000|2024-04-26 19:50:00|24.99|22.79|25.13|22.93|25.15|22.95|24.94|22.74|0
1714161300000|2024-04-26 19:55:00|25.08|22.88|25.5|23.3|25.5|23.3|25.08|22.88|0
1714161600000|2024-04-26 20:00:00|25.43|23.23|25.34|23.14|25.44|23.24|25.3|23.1|0
1714161900000|2024-04-26 20:05:00|25.35|23.15|25.34|23.14|25.35|23.15|25.27|23.07|0
1714162200000|2024-04-26 20:10:00|25.32|23.12|25.42|23.22|25.46|23.26|25.32|23.12|0
1714350000000|2024-04-29 00:20:00|24.88|22.68|24.88|22.68|24.94|22.74|24.88|22.68|0
1714350300000|2024-04-29 00:25:00|24.9|22.7|24.87|22.67|24.9|22.7|24.85|22.65|0
1714350600000|2024-04-29 00:30:00|24.85|22.65|24.81|22.61|24.87|22.67|24.8|22.6|0
1714350900000|2024-04-29 00:35:00|24.8|22.6|24.76|22.56|24.8|22.6|24.74|22.54|0
1714351200000|2024-04-29 00:40:00|24.78|22.58|24.72|22.52|24.8|22.6|24.71|22.51|0
1714351500000|2024-04-29 00:45:00|24.71|22.51|24.74|22.54|24.76|22.56|24.69|22.49|0
1714351800000|2024-04-29 00:50:00|24.72|22.52|24.69|22.49|24.72|22.52|24.67|22.47|0
1714352100000|2024-04-29 00:55:00|24.67|22.47|24.7|22.5|24.71|22.51|24.65|22.45|0
1714352400000|2024-04-29 01:00:00|24.72|22.52|24.7|22.5|24.75|22.55|24.69|22.49|0
1714352700000|2024-04-29 01:05:00|24.69|22.49|24.62|22.42|24.7|22.5|24.6|22.4|0
1714353000000|2024-04-29 01:10:00|24.6|22.4|24.65|22.45|24.67|22.47|24.6|22.4|0
1714353300000|2024-04-29 01:15:00|24.63|22.43|24.63|22.43|24.63|22.43|24.57|22.37|0
1714353600000|2024-04-29 01:20:00|24.65|22.45|24.61|22.41|24.68|22.48|24.61|22.41|0
1714353900000|2024-04-29 01:25:00|24.6|22.4|24.59|22.39|24.63|22.43|24.59|22.39|0
1714354200000|2024-04-29 01:30:00|24.6|22.4|24.59|22.39|24.65|22.45|24.59|22.39|0
1714354500000|2024-04-29 01:35:00|24.58|22.38|24.56|22.36|24.66|22.46|24.53|22.33|0
1714354800000|2024-04-29 01:40:00|24.57|22.37|24.56|22.36|24.63|22.43|24.56|22.36|0
1714355100000|2024-04-29 01:45:00|24.57|22.37|24.57|22.37|24.61|22.41|24.52|22.32|0
1714355400000|2024-04-29 01:50:00|24.56|22.36|24.57|22.37|24.57|22.37|24.54|22.34|0
1714355700000|2024-04-29 01:55:00|24.56|22.36|24.42|22.22|24.59|22.39|24.38|22.18|0
1714356000000|2024-04-29 02:00:00|24.4|22.2|24.55|22.35|24.55|22.35|24.4|22.2|0
1714356300000|2024-04-29 02:05:00|24.54|22.34|24.52|22.32|24.6|22.4|24.5|22.3|0
1714356600000|2024-04-29 02:10:00|24.53|22.33|24.53|22.33|24.55|22.35|24.5|22.3|0
1714356900000|2024-04-29 02:15:00|24.52|22.32|24.55|22.35|24.56|22.36|24.52|22.32|0
1714357200000|2024-04-29 02:20:00|24.53|22.33|24.62|22.42|24.62|22.42|24.53|22.33|0
1714357500000|2024-04-29 02:25:00|24.6|22.4|24.6|22.4|24.63|22.43|24.56|22.36|0
1714357800000|2024-04-29 02:30:00|24.58|22.38|24.55|22.35|24.6|22.4|24.53|22.33|0
1714358100000|2024-04-29 02:35:00|24.53|22.33|24.48|22.28|24.56|22.36|24.48|22.28|0
1714358400000|2024-04-29 02:40:00|24.49|22.29|24.51|22.31|24.54|22.34|24.49|22.29|0
1714358700000|2024-04-29 02:45:00|24.49|22.29|24.49|22.29|24.54|22.34|24.49|22.29|0
1714359000000|2024-04-29 02:50:00|24.47|22.27|24.44|22.24|24.47|22.27|24.44|22.24|0
1714359300000|2024-04-29 02:55:00|24.45|22.25|24.52|22.32|24.54|22.34|24.45|22.25|0
1714359600000|2024-04-29 03:00:00|24.51|22.31|24.52|22.32|24.56|22.36|24.51|22.31|0
1714359900000|2024-04-29 03:05:00|24.51|22.31|24.52|22.32|24.56|22.36|24.5|22.3|0
1714360200000|2024-04-29 03:10:00|24.5|22.3|24.47|22.27|24.52|22.32|24.45|22.25|0
1714360500000|2024-04-29 03:15:00|24.49|22.29|24.48|22.28|24.52|22.32|24.48|22.28|0
1714360800000|2024-04-29 03:20:00|24.47|22.27|24.48|22.28|24.5|22.3|24.45|22.25|0
1714361100000|2024-04-29 03:25:00|24.5|22.3|24.52|22.32|24.52|22.32|24.48|22.28|0
1714361400000|2024-04-29 03:30:00|24.51|22.31|24.51|22.31|24.55|22.35|24.5|22.3|0
1714361700000|2024-04-29 03:35:00|24.53|22.33|24.48|22.28|24.53|22.33|24.47|22.27|0
1714362000000|2024-04-29 03:40:00|24.47|22.27|24.51|22.31|24.53|22.33|24.47|22.27|0
1714362300000|2024-04-29 03:45:00|24.5|22.3|24.53|22.33|24.55|22.35|24.5|22.3|0
1714362600000|2024-04-29 03:50:00|24.51|22.31|24.53|22.33|24.53|22.33|24.49|22.29|0
1714362900000|2024-04-29 03:55:00|24.54|22.34|24.56|22.36|24.56|22.36|24.54|22.34|0
1714363200000|2024-04-29 04:00:00|24.55|22.35|24.53|22.33|24.56|22.36|24.52|22.32|0
1714363500000|2024-04-29 04:05:00|24.52|22.32|24.54|22.34|24.59|22.39|24.51|22.31|0
1714363800000|2024-04-29 04:10:00|24.53|22.33|24.44|22.24|24.53|22.33|24.44|22.24|0
1714364100000|2024-04-29 04:15:00|24.45|22.25|24.5|22.3|24.54|22.34|24.44|22.24|0
1714364400000|2024-04-29 04:20:00|24.49|22.29|24.47|22.27|24.5|22.3|24.47|22.27|0
1714364700000|2024-04-29 04:25:00|24.48|22.28|24.45|22.25|24.5|22.3|24.42|22.22|0
1714365000000|2024-04-29 04:30:00|24.43|22.23|24.38|22.18|24.47|22.27|24.38|22.18|0
1714365300000|2024-04-29 04:35:00|24.37|22.17|24.41|22.21|24.42|22.22|24.35|22.15|0
1714365600000|2024-04-29 04:40:00|24.43|22.23|24.43|22.23|24.45|22.25|24.39|22.19|0
1714365900000|2024-04-29 04:45:00|24.45|22.25|24.36|22.16|24.45|22.25|24.35|22.15|0
1714366200000|2024-04-29 04:50:00|24.37|22.17|24.43|22.23|24.45|22.25|24.36|22.16|0
1714366500000|2024-04-29 04:55:00|24.44|22.24|24.43|22.23|24.45|22.25|24.39|22.19|0
1714366800000|2024-04-29 05:00:00|24.44|22.24|24.51|22.31|24.51|22.31|24.4|22.2|0
1714367100000|2024-04-29 05:05:00|24.49|22.29|24.49|22.29|24.51|22.31|24.46|22.26|0
1714367400000|2024-04-29 05:10:00|24.48|22.28|24.49|22.29|24.5|22.3|24.46|22.26|0
1714367700000|2024-04-29 05:15:00|24.47|22.27|24.47|22.27|24.51|22.31|24.47|22.27|0
1714368000000|2024-04-29 05:20:00|24.49|22.29|24.45|22.25|24.49|22.29|24.44|22.24|0
1714368300000|2024-04-29 05:25:00|24.44|22.24|24.39|22.19|24.44|22.24|24.39|22.19|0
1714368600000|2024-04-29 05:30:00|24.37|22.17|24.44|22.24|24.45|22.25|24.37|22.17|0
1714368900000|2024-04-29 05:35:00|24.45|22.25|24.42|22.22|24.47|22.27|24.42|22.22|0
1714369200000|2024-04-29 05:40:00|24.4|22.2|24.37|22.17|24.42|22.22|24.37|22.17|0
1714369500000|2024-04-29 05:45:00|24.38|22.18|24.36|22.16|24.42|22.22|24.36|22.16|0
1714369800000|2024-04-29 05:50:00|24.38|22.18|24.36|22.16|24.38|22.18|24.33|22.13|0
1714370100000|2024-04-29 05:55:00|24.38|22.18|24.33|22.13|24.38|22.18|24.33|22.13|0
1714370400000|2024-04-29 06:00:00|24.31|22.11|24.45|22.25|24.5|22.3|24.31|22.11|0
1714370700000|2024-04-29 06:05:00|24.46|22.26|24.5|22.3|24.56|22.36|24.43|22.23|0
1714371000000|2024-04-29 06:10:00|24.51|22.31|24.5|22.3|24.53|22.33|24.46|22.26|0
1714371300000|2024-04-29 06:15:00|24.49|22.29|24.48|22.28|24.52|22.32|24.46|22.26|0
1714371600000|2024-04-29 06:20:00|24.47|22.27|24.53|22.33|24.54|22.34|24.47|22.27|0
1714371900000|2024-04-29 06:25:00|24.54|22.34|24.53|22.33|24.59|22.39|24.52|22.32|0
1714372200000|2024-04-29 06:30:00|24.54|22.34|24.54|22.34|24.58|22.38|24.51|22.31|0
1714372500000|2024-04-29 06:35:00|24.56|22.36|24.6|22.4|24.61|22.41|24.52|22.32|0
1714372800000|2024-04-29 06:40:00|24.61|22.41|24.57|22.37|24.61|22.41|24.56|22.36|0
1714373100000|2024-04-29 06:45:00|24.56|22.36|24.2|22|24.57|22.37|24.17|21.97|0
1714373400000|2024-04-29 06:50:00|24.22|22.02|24.25|22.05|24.32|22.12|24.22|22.02|0
1714373700000|2024-04-29 06:55:00|24.24|22.04|24.3|22.1|24.3|22.1|24.24|22.04|0
1714374000000|2024-04-29 07:00:00|24.32|22.12|24.28|22.08|24.32|22.12|24.22|22.02|0
1714374300000|2024-04-29 07:05:00|24.3|22.1|24.23|22.03|24.35|22.15|24.22|22.02|0
1714374600000|2024-04-29 07:10:00|24.25|22.05|24.3|22.1|24.33|22.13|24.2|22|0
1714374900000|2024-04-29 07:15:00|24.28|22.08|24.3|22.1|24.35|22.15|24.27|22.07|0
1714375200000|2024-04-29 07:20:00|24.28|22.08|24.23|22.03|24.3|22.1|24.19|21.99|0
1714375500000|2024-04-29 07:25:00|24.21|22.01|24.26|22.06|24.28|22.08|24.19|21.99|0
1714375800000|2024-04-29 07:30:00|24.25|22.05|24.33|22.13|24.35|22.15|24.18|21.98|0
1714376100000|2024-04-29 07:35:00|24.32|22.12|24.22|22.02|24.34|22.14|24.19|21.99|0
1714376400000|2024-04-29 07:40:00|24.23|22.03|24.31|22.11|24.33|22.13|24.22|22.02|0
1714376700000|2024-04-29 07:45:00|24.29|22.09|24.29|22.09|24.41|22.21|24.29|22.09|0
1714377000000|2024-04-29 07:50:00|24.27|22.07|24.09|21.89|24.27|22.07|24.07|21.87|0
1714377300000|2024-04-29 07:55:00|24.07|21.87|24.12|21.92|24.17|21.97|24.07|21.87|0
1714377600000|2024-04-29 08:00:00|24.15|21.95|24.2|22|24.2|22|24.1|21.9|0
1714377900000|2024-04-29 08:05:00|24.22|22.02|24.08|21.88|24.24|22.04|24.05|21.85|0
1714378200000|2024-04-29 08:10:00|24.07|21.87|24.07|21.87|24.1|21.9|24|21.8|0
1714378500000|2024-04-29 08:15:00|24.08|21.88|24.13|21.93|24.13|21.93|24.05|21.85|0
1714378800000|2024-04-29 08:20:00|24.15|21.95|24.08|21.88|24.15|21.95|24.06|21.86|0
1714379100000|2024-04-29 08:25:00|24.06|21.86|24.12|21.92|24.18|21.98|24.06|21.86|0
1714379400000|2024-04-29 08:30:00|24.11|21.91|24.2|22|24.2|22|24.11|21.91|0
1714379700000|2024-04-29 08:35:00|24.19|21.99|24.14|21.94|24.2|22|24.13|21.93|0
1714380000000|2024-04-29 08:40:00|24.13|21.93|24.14|21.94|24.19|21.99|24.11|21.91|0
1714380300000|2024-04-29 08:45:00|24.16|21.96|24.21|22.01|24.26|22.06|24.13|21.93|0
1714380600000|2024-04-29 08:50:00|24.22|22.02|24.25|22.05|24.28|22.08|24.21|22.01|0
1714380900000|2024-04-29 08:55:00|24.26|22.06|24.29|22.09|24.38|22.18|24.24|22.04|0
1714381200000|2024-04-29 09:00:00|24.27|22.07|24.29|22.09|24.34|22.14|24.27|22.07|0
1714381500000|2024-04-29 09:05:00|24.31|22.11|24.25|22.05|24.31|22.11|24.24|22.04|0
1714381800000|2024-04-29 09:10:00|24.24|22.04|24.34|22.14|24.37|22.17|24.24|22.04|0
1714382100000|2024-04-29 09:15:00|24.32|22.12|24.42|22.22|24.42|22.22|24.3|22.1|0
1714382400000|2024-04-29 09:20:00|24.4|22.2|24.44|22.24|24.54|22.34|24.4|22.2|0
1714382700000|2024-04-29 09:25:00|24.42|22.22|24.45|22.25|24.47|22.27|24.4|22.2|0
1714383000000|2024-04-29 09:30:00|24.47|22.27|24.5|22.3|24.5|22.3|24.42|22.22|0
1714383300000|2024-04-29 09:35:00|24.49|22.29|24.38|22.18|24.49|22.29|24.37|22.17|0
1714383600000|2024-04-29 09:40:00|24.4|22.2|24.35|22.15|24.4|22.2|24.32|22.12|0
1714383900000|2024-04-29 09:45:00|24.37|22.17|24.41|22.21|24.42|22.22|24.35|22.15|0
1714384200000|2024-04-29 09:50:00|24.43|22.23|24.57|22.37|24.58|22.38|24.36|22.16|0
1714384500000|2024-04-29 09:55:00|24.55|22.35|24.63|22.43|24.67|22.47|24.55|22.35|0
1714384800000|2024-04-29 10:00:00|24.65|22.45|24.5|22.3|24.67|22.47|24.5|22.3|0
1714385100000|2024-04-29 10:05:00|24.51|22.31|24.47|22.27|24.55|22.35|24.46|22.26|0
1714385400000|2024-04-29 10:10:00|24.48|22.28|24.43|22.23|24.48|22.28|24.38|22.18|0
1714385700000|2024-04-29 10:15:00|24.44|22.24|24.32|22.12|24.44|22.24|24.31|22.11|0
1714386000000|2024-04-29 10:20:00|24.31|22.11|24.36|22.16|24.39|22.19|24.31|22.11|0
1714386300000|2024-04-29 10:25:00|24.35|22.15|24.34|22.14|24.42|22.22|24.34|22.14|0
1714386600000|2024-04-29 10:30:00|24.32|22.12|24.35|22.15|24.39|22.19|24.32|22.12|0
1714386900000|2024-04-29 10:35:00|24.37|22.17|24.34|22.14|24.4|22.2|24.32|22.12|0
1714387200000|2024-04-29 10:40:00|24.35|22.15|24.28|22.08|24.37|22.17|24.27|22.07|0
1714387500000|2024-04-29 10:45:00|24.27|22.07|24.21|22.01|24.3|22.1|24.21|22.01|0
1714387800000|2024-04-29 10:50:00|24.23|22.03|24.21|22.01|24.23|22.03|24.15|21.95|0
1714388100000|2024-04-29 10:55:00|24.2|22|24.25|22.05|24.28|22.08|24.18|21.98|0
1714388400000|2024-04-29 11:00:00|24.23|22.03|24.31|22.11|24.33|22.13|24.23|22.03|0
1714388700000|2024-04-29 11:05:00|24.3|22.1|24.32|22.12|24.35|22.15|24.3|22.1|0
1714389000000|2024-04-29 11:10:00|24.31|22.11|24.34|22.14|24.38|22.18|24.31|22.11|0
1714389300000|2024-04-29 11:15:00|24.36|22.16|24.33|22.13|24.39|22.19|24.33|22.13|0
1714389600000|2024-04-29 11:20:00|24.34|22.14|24.19|21.99|24.36|22.16|24.17|21.97|0
1714389900000|2024-04-29 11:25:00|24.17|21.97|24.02|21.82|24.17|21.97|24|21.8|0
1714390200000|2024-04-29 11:30:00|24.01|21.81|24.05|21.85|24.09|21.89|23.95|21.75|0
1714390500000|2024-04-29 11:35:00|24.07|21.87|24.05|21.85|24.14|21.94|24.05|21.85|0
1714390800000|2024-04-29 11:40:00|24.03|21.83|23.98|21.78|24.03|21.83|23.95|21.75|0
1714391100000|2024-04-29 11:45:00|24|21.8|23.97|21.77|24|21.8|23.93|21.73|0
1714391400000|2024-04-29 11:50:00|23.96|21.76|23.96|21.76|24.02|21.82|23.95|21.75|0
1714391700000|2024-04-29 11:55:00|23.98|21.78|24.03|21.83|24.03|21.83|23.98|21.78|0
1714392000000|2024-04-29 12:00:00|24.05|21.85|24.06|21.86|24.1|21.9|24.02|21.82|0
1714392300000|2024-04-29 12:05:00|24.05|21.85|23.98|21.78|24.05|21.85|23.91|21.71|0
1714392600000|2024-04-29 12:10:00|23.99|21.79|23.99|21.79|24.03|21.83|23.96|21.76|0
1714392900000|2024-04-29 12:15:00|24.01|21.81|24.01|21.81|24.04|21.84|23.99|21.79|0
1714393200000|2024-04-29 12:20:00|23.99|21.79|23.97|21.77|24.04|21.84|23.92|21.72|0
1714393500000|2024-04-29 12:25:00|23.99|21.79|24.09|21.89|24.11|21.91|23.99|21.79|0
1714393800000|2024-04-29 12:30:00|24.07|21.87|24.16|21.96|24.17|21.97|24.07|21.87|0
1714394100000|2024-04-29 12:35:00|24.17|21.97|24.14|21.94|24.22|22.02|24.12|21.92|0
1714394400000|2024-04-29 12:40:00|24.12|21.92|23.94|21.74|24.14|21.94|23.92|21.72|0
1714394700000|2024-04-29 12:45:00|23.92|21.72|23.97|21.77|23.99|21.79|23.9|21.7|0
1714395000000|2024-04-29 12:50:00|23.99|21.79|23.88|21.68|24.02|21.82|23.87|21.67|0
1714395300000|2024-04-29 12:55:00|23.9|21.7|23.93|21.73|23.98|21.78|23.87|21.67|0
1714395600000|2024-04-29 13:00:00|23.92|21.72|23.95|21.75|24.05|21.85|23.92|21.72|0
1714395900000|2024-04-29 13:05:00|23.93|21.73|24.06|21.86|24.07|21.87|23.91|21.71|0
1714396200000|2024-04-29 13:10:00|24.08|21.88|24.03|21.83|24.15|21.95|24.01|21.81|0
1714396500000|2024-04-29 13:15:00|24.05|21.85|23.95|21.75|24.11|21.91|23.95|21.75|0
1714396800000|2024-04-29 13:20:00|23.96|21.76|24.01|21.81|24.01|21.81|23.96|21.76|0
1714397100000|2024-04-29 13:25:00|24.03|21.83|23.78|21.58|24.06|21.86|23.78|21.58|0
1714397400000|2024-04-29 13:30:00|23.79|21.59|23.03|20.83|23.93|21.73|22.98|20.78|0
1714397700000|2024-04-29 13:35:00|23.01|20.81|23.4|21.2|23.44|21.24|23.01|20.81|0
1714398000000|2024-04-29 13:40:00|23.39|21.19|23.95|21.75|24.12|21.92|23.39|21.19|0
1714398300000|2024-04-29 13:45:00|23.93|21.73|23.7|21.5|23.98|21.78|23.65|21.45|0
1714398600000|2024-04-29 13:50:00|23.72|21.52|23.98|21.78|24.05|21.85|23.68|21.48|0
1714398900000|2024-04-29 13:55:00|23.95|21.75|23.78|21.58|24.02|21.82|23.75|21.55|0
1714399200000|2024-04-29 14:00:00|23.75|21.55|23.58|21.38|23.76|21.56|23.45|21.25|0
1714399500000|2024-04-29 14:05:00|23.6|21.4|23.46|21.26|23.68|21.48|23.38|21.18|0
1714399800000|2024-04-29 14:10:00|23.48|21.28|23.3|21.1|23.53|21.33|23.28|21.08|0
1714400100000|2024-04-29 14:15:00|23.31|21.11|23.3|21.1|23.36|21.16|23.15|20.95|0
1714400400000|2024-04-29 14:20:00|23.25|21.05|23.35|21.15|23.46|21.26|23.12|20.92|0
1714400700000|2024-04-29 14:25:00|23.33|21.13|23.31|21.11|23.36|21.16|23.21|21.01|0
1714401000000|2024-04-29 14:30:00|23.3|21.1|23.08|20.88|23.3|21.1|23.05|20.85|0
1714401300000|2024-04-29 14:35:00|23.1|20.9|23.52|21.32|23.62|21.42|23.08|20.88|0
1714401600000|2024-04-29 14:40:00|23.54|21.34|23.42|21.22|23.59|21.39|23.36|21.16|0
1714401900000|2024-04-29 14:45:00|23.41|21.21|23.65|21.45|23.74|21.54|23.41|21.21|0
1714402200000|2024-04-29 14:50:00|23.64|21.44|23.59|21.39|23.7|21.5|23.5|21.3|0
1714402500000|2024-04-29 14:55:00|23.57|21.37|23.53|21.33|23.6|21.4|23.42|21.22|0
1714402800000|2024-04-29 15:00:00|23.52|21.32|23.58|21.38|23.67|21.47|23.48|21.28|0
1714403100000|2024-04-29 15:05:00|23.57|21.37|23.66|21.46|23.82|21.62|23.57|21.37|0
1714403400000|2024-04-29 15:10:00|23.65|21.45|23.61|21.41|23.75|21.55|23.58|21.38|0
1714403700000|2024-04-29 15:15:00|23.63|21.43|23.33|21.13|23.68|21.48|23.33|21.13|0
1714404000000|2024-04-29 15:20:00|23.35|21.15|23.48|21.28|23.56|21.36|23.33|21.13|0
1714404300000|2024-04-29 15:25:00|23.49|21.29|23.24|21.04|23.51|21.31|23.24|21.04|0
1714404600000|2024-04-29 15:30:00|23.27|21.07|23.54|21.34|23.55|21.35|23.27|21.07|0
1714404900000|2024-04-29 15:35:00|23.55|21.35|23.57|21.37|23.64|21.44|23.49|21.29|0
1714405200000|2024-04-29 15:40:00|23.55|21.35|23.24|21.04|23.6|21.4|23.22|21.02|0
1714405500000|2024-04-29 15:45:00|23.25|21.05|23.4|21.2|23.5|21.3|23.25|21.05|0
1714405800000|2024-04-29 15:50:00|23.38|21.18|23.38|21.18|23.43|21.23|23.3|21.1|0
1714406100000|2024-04-29 15:55:00|23.37|21.17|23.17|20.97|23.38|21.18|23.15|20.95|0
1714406400000|2024-04-29 16:00:00|23.18|20.98|23.12|20.92|23.27|21.07|23.07|20.87|0
1714406700000|2024-04-29 16:05:00|23.13|20.93|23.08|20.88|23.13|20.93|22.97|20.77|0
1714407000000|2024-04-29 16:10:00|23.07|20.87|23|20.8|23.08|20.88|22.97|20.77|0
1714407300000|2024-04-29 16:15:00|22.99|20.79|22.97|20.77|23|20.8|22.89|20.69|0
1714407600000|2024-04-29 16:20:00|22.98|20.78|22.98|20.78|23.03|20.83|22.93|20.73|0
1714407900000|2024-04-29 16:25:00|22.97|20.77|22.87|20.67|23.06|20.86|22.87|20.67|0
1714408200000|2024-04-29 16:30:00|22.85|20.65|22.8|20.6|22.97|20.77|22.76|20.56|0
1714408500000|2024-04-29 16:35:00|22.82|20.62|22.9|20.7|22.92|20.72|22.8|20.6|0
1714408800000|2024-04-29 16:40:00|22.88|20.68|22.88|20.68|23.14|20.94|22.8|20.6|0
1714409100000|2024-04-29 16:45:00|22.87|20.67|22.91|20.71|22.95|20.75|22.8|20.6|0
1714409400000|2024-04-29 16:50:00|22.9|20.7|23.06|20.86|23.11|20.91|22.9|20.7|0
1714409700000|2024-04-29 16:55:00|23.04|20.84|22.99|20.79|23.11|20.91|22.98|20.78|0
1714410000000|2024-04-29 17:00:00|23.01|20.81|23.02|20.82|23.14|20.94|22.98|20.78|0
1714410300000|2024-04-29 17:05:00|23.01|20.81|23.09|20.89|23.22|21.02|23.01|20.81|0
1714410600000|2024-04-29 17:10:00|23.07|20.87|23.04|20.84|23.15|20.95|23.04|20.84|0
1714410900000|2024-04-29 17:15:00|23.05|20.85|23|20.8|23.12|20.92|22.96|20.76|0
1714411200000|2024-04-29 17:20:00|22.99|20.79|22.84|20.64|23|20.8|22.82|20.62|0
1714411500000|2024-04-29 17:25:00|22.86|20.66|22.71|20.51|22.86|20.66|22.71|20.51|0
1714411800000|2024-04-29 17:30:00|22.68|20.48|22.68|20.48|22.84|20.64|22.66|20.46|0
1714412100000|2024-04-29 17:35:00|22.66|20.46|22.72|20.52|22.76|20.56|22.65|20.45|0
1714412400000|2024-04-29 17:40:00|22.74|20.54|22.69|20.49|22.74|20.54|22.66|20.46|0
1714412700000|2024-04-29 17:45:00|22.68|20.48|22.74|20.54|22.75|20.55|22.63|20.43|0
1714413000000|2024-04-29 17:50:00|22.75|20.55|22.8|20.6|22.82|20.62|22.69|20.49|0
1714413300000|2024-04-29 17:55:00|22.82|20.62|22.82|20.62|22.87|20.67|22.7|20.5|0
1714413600000|2024-04-29 18:00:00|22.83|20.63|22.98|20.78|23.08|20.88|22.83|20.63|0
1714413900000|2024-04-29 18:05:00|22.99|20.79|22.98|20.78|23.07|20.87|22.98|20.78|0
1714414200000|2024-04-29 18:10:00|22.99|20.79|22.99|20.79|23.06|20.86|22.94|20.74|0
1714414500000|2024-04-29 18:15:00|23.01|20.81|23.04|20.84|23.06|20.86|22.89|20.69|0
1714414800000|2024-04-29 18:20:00|23.02|20.82|23.05|20.85|23.07|20.87|22.94|20.74|0
1714415100000|2024-04-29 18:25:00|23.07|20.87|23.15|20.95|23.18|20.98|23.01|20.81|0
1714415400000|2024-04-29 18:30:00|23.17|20.97|23.61|21.41|23.88|21.68|23.17|20.97|0
1714415700000|2024-04-29 18:35:00|23.58|21.38|23.61|21.41|23.71|21.51|23.51|21.31|0
1714416000000|2024-04-29 18:40:00|23.58|21.38|23.3|21.1|23.59|21.39|23.28|21.08|0
1714416300000|2024-04-29 18:45:00|23.28|21.08|23.31|21.11|23.33|21.13|23.24|21.04|0
1714416600000|2024-04-29 18:50:00|23.29|21.09|23.36|21.16|23.39|21.19|23.24|21.04|0
1714416900000|2024-04-29 18:55:00|23.33|21.13|23.23|21.03|23.36|21.16|23.16|20.96|0
1714417200000|2024-04-29 19:00:00|23.29|21.09|24.37|22.17|24.66|22.46|23.29|21.09|0
1714417500000|2024-04-29 19:05:00|24.38|22.18|24.18|21.98|24.8|22.6|24.13|21.93|0
1714417800000|2024-04-29 19:10:00|24.16|21.96|24.09|21.89|24.25|22.05|24.01|21.81|0
1714418100000|2024-04-29 19:15:00|24.07|21.87|24|21.8|24.19|21.99|23.92|21.72|0
1714418400000|2024-04-29 19:20:00|24.02|21.82|23.92|21.72|24.02|21.82|23.68|21.48|0
1714418700000|2024-04-29 19:25:00|23.9|21.7|23.87|21.67|23.99|21.79|23.73|21.53|0
1714419000000|2024-04-29 19:30:00|23.85|21.65|23.7|21.5|23.85|21.65|23.7|21.5|0
1714419300000|2024-04-29 19:35:00|23.72|21.52|23.83|21.63|23.93|21.73|23.65|21.45|0
1714419600000|2024-04-29 19:40:00|23.81|21.61|23.6|21.4|23.92|21.72|23.55|21.35|0
1714419900000|2024-04-29 19:45:00|23.65|21.45|23.75|21.55|23.75|21.55|23.51|21.31|0
1714420200000|2024-04-29 19:50:00|23.68|21.48|23.15|20.95|23.68|21.48|23.1|20.9|0
1714420500000|2024-04-29 19:55:00|23.08|20.88|22.85|20.65|23.2|21|22.85|20.65|0
1714420800000|2024-04-29 20:00:00|22.84|20.64|22.79|20.59|22.84|20.64|22.6|20.4|0
1714421100000|2024-04-29 20:05:00|22.77|20.57|22.82|20.62|22.85|20.65|22.74|20.54|0
1714421400000|2024-04-29 20:10:00|22.84|20.64|22.85|20.65|22.87|20.67|22.77|20.57|0
1714421700000|2024-04-29 20:15:00|22.93|20.53|22.92|20.52|22.95|20.55|22.9|20.5|0
1714422000000|2024-04-29 20:20:00|22.93|20.53|22.92|20.52|22.93|20.53|22.9|20.5|0
1714422300000|2024-04-29 20:25:00|22.93|20.53|22.98|20.58|22.98|20.58|22.92|20.52|0
1714422600000|2024-04-29 20:30:00|23|20.6|22.96|20.56|23|20.6|22.93|20.53|0
1714422900000|2024-04-29 20:35:00|22.95|20.55|22.93|20.53|22.96|20.56|22.91|20.51|0
1714423200000|2024-04-29 20:40:00|22.91|20.51|22.94|20.54|22.96|20.56|22.9|20.5|0
1714423500000|2024-04-29 20:45:00|22.96|20.56|22.99|20.59|23.06|20.66|22.96|20.56|0
1714423800000|2024-04-29 20:50:00|23|20.6|23.01|20.61|23.02|20.62|22.98|20.58|0
1714424100000|2024-04-29 20:55:00|23.02|20.62|22.95|20.55|23.06|20.66|22.95|20.55|0
1714424400000|2024-04-29 21:00:00|22.96|20.56|22.96|20.56|22.98|20.58|22.94|20.54|0
1714424700000|2024-04-29 21:05:00|22.94|20.54|22.93|20.53|22.95|20.55|22.92|20.52|0
1714425000000|2024-04-29 21:10:00|22.92|20.52|22.9|20.5|22.92|20.52|22.9|20.5|0
1714425300000|2024-04-29 21:15:00|22.94|20.54|22.92|20.52|22.94|20.54|22.9|20.5|0
1714425600000|2024-04-29 21:20:00|22.94|20.54|22.92|20.52|22.94|20.54|22.92|20.52|0
1714425900000|2024-04-29 21:25:00|22.91|20.51|22.89|20.49|22.92|20.52|22.89|20.49|0
1714426200000|2024-04-29 21:30:00|22.92|20.52|22.92|20.52|22.92|20.52|22.92|20.52|0
1714426500000|2024-04-29 21:35:00|22.91|20.51|22.88|20.48|22.91|20.51|22.88|20.48|0
1714426800000|2024-04-29 21:40:00|22.9|20.5|22.9|20.5|22.9|20.5|22.9|20.5|0
1714427100000|2024-04-29 21:45:00|22.91|20.51|22.93|20.53|22.95|20.55|22.91|20.51|0
1714427400000|2024-04-29 21:50:00|22.9|20.5|22.91|20.51|22.91|20.51|22.9|20.5|0
1714427700000|2024-04-29 21:55:00|22.9|20.5|22.91|20.51|22.92|20.52|22.89|20.49|0
1714428000000|2024-04-29 22:00:00|22.9|20.5|23.08|20.68|23.1|20.7|22.9|20.5|0
1714428300000|2024-04-29 22:05:00|23.07|20.67|23.09|20.69|23.1|20.7|23.06|20.66|0
1714428600000|2024-04-29 22:10:00|23.07|20.67|23.1|20.7|23.12|20.72|23.02|20.62|0
1714428900000|2024-04-29 22:15:00|23.09|20.69|23.09|20.69|23.13|20.73|23.05|20.65|0
1714429200000|2024-04-29 22:20:00|23.07|20.67|23.12|20.72|23.13|20.73|23.07|20.67|0
1714429500000|2024-04-29 22:25:00|23.1|20.7|23.08|20.68|23.12|20.72|23.07|20.67|0
1714429800000|2024-04-29 22:30:00|23.1|20.7|23.08|20.68|23.1|20.7|23.07|20.67|0
1714430100000|2024-04-29 22:35:00|23.11|20.71|23.16|20.76|23.18|20.78|23.1|20.7|0
1714430400000|2024-04-29 22:40:00|23.15|20.75|23.16|20.76|23.16|20.76|23.14|20.74|0
1714430700000|2024-04-29 22:45:00|23.19|20.79|23.16|20.76|23.21|20.81|23.13|20.73|0
1714431000000|2024-04-29 22:50:00|23.18|20.78|23.18|20.78|23.18|20.78|23.14|20.74|0
1714431300000|2024-04-29 22:55:00|23.17|20.77|23.14|20.74|23.18|20.78|23.13|20.73|0
1714431600000|2024-04-29 23:00:00|23.13|20.73|23.11|20.71|23.14|20.74|23.09|20.69|0
1714431900000|2024-04-29 23:05:00|23.1|20.7|23.11|20.71|23.12|20.72|23.1|20.7|0
1714432200000|2024-04-29 23:10:00|23.1|20.7|23.12|20.72|23.12|20.72|23.06|20.66|0
1714432500000|2024-04-29 23:15:00|23.11|20.71|23.12|20.72|23.12|20.72|23.1|20.7|0
1714432800000|2024-04-29 23:20:00|23.1|20.7|23.15|20.75|23.17|20.77|23.1|20.7|0
1714433100000|2024-04-29 23:25:00|23.14|20.74|23.15|20.75|23.15|20.75|23.12|20.72|0
1714433400000|2024-04-29 23:30:00|23.13|20.73|23.12|20.72|23.13|20.73|23.1|20.7|0
1714433700000|2024-04-29 23:35:00|23.13|20.73|23.12|20.72|23.13|20.73|23.1|20.7|0
1714434000000|2024-04-29 23:40:00|23.1|20.7|23.1|20.7|23.12|20.72|23.08|20.68|0
1714434300000|2024-04-29 23:45:00|23.08|20.68|23.07|20.67|23.1|20.7|23.05|20.65|0
1714434600000|2024-04-29 23:50:00|23.08|20.68|23.08|20.68|23.08|20.68|23.06|20.66|0
1714434900000|2024-04-29 23:55:00|23.06|20.66|23.1|20.7|23.1|20.7|23.06|20.66|0
1714435200000|2024-04-30 00:00:00|23.11|20.71|23.24|20.84|23.26|20.86|23.11|20.71|0
1714435500000|2024-04-30 00:05:00|23.22|20.82|23.16|20.76|23.26|20.86|23.16|20.76|0
1714435800000|2024-04-30 00:10:00|23.17|20.77|23.22|20.82|23.27|20.87|23.17|20.77|0
1714436100000|2024-04-30 00:15:00|23.12|20.92|23.64|21.44|23.66|21.46|23.06|20.86|0
1714436400000|2024-04-30 00:20:00|23.65|21.45|23.62|21.42|23.66|21.46|23.59|21.39|0
1714436700000|2024-04-30 00:25:00|23.61|21.41|23.61|21.41|23.61|21.41|23.57|21.37|0
1714437000000|2024-04-30 00:30:00|23.62|21.42|23.62|21.42|23.62|21.42|23.59|21.39|0
1714437300000|2024-04-30 00:35:00|23.63|21.43|23.59|21.39|23.64|21.44|23.59|21.39|0
1714437600000|2024-04-30 00:40:00|23.6|21.4|23.59|21.39|23.64|21.44|23.59|21.39|0
1714437900000|2024-04-30 00:45:00|23.6|21.4|23.64|21.44|23.64|21.44|23.59|21.39|0
1714438200000|2024-04-30 00:50:00|23.63|21.43|23.63|21.43|23.63|21.43|23.59|21.39|0
1714438500000|2024-04-30 00:55:00|23.65|21.45|23.73|21.53|23.73|21.53|23.63|21.43|0
1714438800000|2024-04-30 01:00:00|23.71|21.51|23.66|21.46|23.75|21.55|23.66|21.46|0
1714439100000|2024-04-30 01:05:00|23.68|21.48|23.7|21.5|23.73|21.53|23.66|21.46|0
1714439400000|2024-04-30 01:10:00|23.71|21.51|23.63|21.43|23.71|21.51|23.63|21.43|0
1714439700000|2024-04-30 01:15:00|23.61|21.41|23.63|21.43|23.66|21.46|23.59|21.39|0
1714440000000|2024-04-30 01:20:00|23.62|21.42|23.64|21.44|23.64|21.44|23.61|21.41|0
1714440300000|2024-04-30 01:25:00|23.63|21.43|23.61|21.41|23.63|21.43|23.6|21.4|0
1714440600000|2024-04-30 01:30:00|23.62|21.42|23.64|21.44|23.66|21.46|23.57|21.37|0
1714440900000|2024-04-30 01:35:00|23.66|21.46|23.64|21.44|23.66|21.46|23.57|21.37|0
1714441200000|2024-04-30 01:40:00|23.63|21.43|23.62|21.42|23.64|21.44|23.6|21.4|0
1714441500000|2024-04-30 01:45:00|23.6|21.4|23.59|21.39|23.62|21.42|23.59|21.39|0
1714441800000|2024-04-30 01:50:00|23.6|21.4|23.65|21.45|23.65|21.45|23.59|21.39|0
1714442100000|2024-04-30 01:55:00|23.64|21.44|23.66|21.46|23.67|21.47|23.64|21.44|0
1714442400000|2024-04-30 02:00:00|23.65|21.45|23.65|21.45|23.67|21.47|23.65|21.45|0
1714442700000|2024-04-30 02:05:00|23.67|21.47|23.63|21.43|23.67|21.47|23.63|21.43|0
1714443000000|2024-04-30 02:10:00|23.62|21.42|23.68|21.48|23.68|21.48|23.62|21.42|0
1714443300000|2024-04-30 02:15:00|23.66|21.46|23.66|21.46|23.68|21.48|23.66|21.46|0
1714443600000|2024-04-30 02:20:00|23.65|21.45|23.65|21.45|23.66|21.46|23.61|21.41|0
1714443900000|2024-04-30 02:25:00|23.66|21.46|23.64|21.44|23.66|21.46|23.64|21.44|0
1714444200000|2024-04-30 02:30:00|23.66|21.46|23.64|21.44|23.66|21.46|23.63|21.43|0
1714444500000|2024-04-30 02:35:00|23.63|21.43|23.64|21.44|23.64|21.44|23.58|21.38|0
1714444800000|2024-04-30 02:40:00|23.63|21.43|23.66|21.46|23.66|21.46|23.61|21.41|0
1714445100000|2024-04-30 02:45:00|23.65|21.45|23.71|21.51|23.71|21.51|23.64|21.44|0
1714445400000|2024-04-30 02:50:00|23.69|21.49|23.7|21.5|23.72|21.52|23.67|21.47|0
1714445700000|2024-04-30 02:55:00|23.71|21.51|23.72|21.52|23.72|21.52|23.7|21.5|0
1714446000000|2024-04-30 03:00:00|23.7|21.5|23.7|21.5|23.72|21.52|23.69|21.49|0
1714446300000|2024-04-30 03:05:00|23.71|21.51|23.73|21.53|23.75|21.55|23.69|21.49|0
1714446600000|2024-04-30 03:10:00|23.75|21.55|23.73|21.53|23.75|21.55|23.73|21.53|0
1714446900000|2024-04-30 03:15:00|23.72|21.52|23.73|21.53|23.73|21.53|23.72|21.52|0
1714447200000|2024-04-30 03:20:00|23.75|21.55|23.68|21.48|23.75|21.55|23.68|21.48|0
1714447500000|2024-04-30 03:25:00|23.7|21.5|23.7|21.5|23.71|21.51|23.68|21.48|0
1714447800000|2024-04-30 03:30:00|23.68|21.48|23.65|21.45|23.7|21.5|23.65|21.45|0
1714448100000|2024-04-30 03:35:00|23.63|21.43|23.61|21.41|23.66|21.46|23.61|21.41|0
1714448400000|2024-04-30 03:40:00|23.63|21.43|23.64|21.44|23.65|21.45|23.61|21.41|0
1714448700000|2024-04-30 03:45:00|23.63|21.43|23.66|21.46|23.66|21.46|23.63|21.43|0
1714449000000|2024-04-30 03:50:00|23.64|21.44|23.62|21.42|23.64|21.44|23.61|21.41|0
1714449300000|2024-04-30 03:55:00|23.61|21.41|23.62|21.42|23.64|21.44|23.61|21.41|0
1714449600000|2024-04-30 04:00:00|23.63|21.43|23.62|21.42|23.64|21.44|23.61|21.41|0
1714450200000|2024-04-30 04:10:00|23.64|21.44|23.65|21.45|23.65|21.45|23.64|21.44|0
1714450500000|2024-04-30 04:15:00|23.67|21.47|23.69|21.49|23.69|21.49|23.67|21.47|0
1714450800000|2024-04-30 04:20:00|23.68|21.48|23.7|21.5|23.7|21.5|23.67|21.47|0
1714451100000|2024-04-30 04:25:00|23.69|21.49|23.68|21.48|23.7|21.5|23.68|21.48|0
1714451400000|2024-04-30 04:30:00|23.67|21.47|23.7|21.5|23.7|21.5|23.67|21.47|0
1714451700000|2024-04-30 04:35:00|23.68|21.48|23.71|21.51|23.71|21.51|23.68|21.48|0
1714452000000|2024-04-30 04:40:00|23.7|21.5|23.75|21.55|23.75|21.55|23.7|21.5|0
1714452300000|2024-04-30 04:45:00|23.74|21.54|23.71|21.51|23.75|21.55|23.7|21.5|0
1714452600000|2024-04-30 04:50:00|23.69|21.49|23.71|21.51|23.73|21.53|23.69|21.49|0
1714452900000|2024-04-30 04:55:00|23.73|21.53|23.71|21.51|23.74|21.54|23.69|21.49|0
1714453200000|2024-04-30 05:00:00|23.7|21.5|23.76|21.56|23.76|21.56|23.69|21.49|0
1714453500000|2024-04-30 05:05:00|23.77|21.57|23.71|21.51|23.77|21.57|23.71|21.51|0
1714453800000|2024-04-30 05:10:00|23.69|21.49|23.76|21.56|23.76|21.56|23.67|21.47|0
1714454100000|2024-04-30 05:15:00|23.74|21.54|23.77|21.57|23.77|21.57|23.74|21.54|0
1714454400000|2024-04-30 05:20:00|23.8|21.6|23.78|21.58|23.82|21.62|23.78|21.58|0
1714454700000|2024-04-30 05:25:00|23.79|21.59|23.8|21.6|23.82|21.62|23.77|21.57|0
1714455000000|2024-04-30 05:30:00|23.82|21.62|23.89|21.69|23.89|21.69|23.8|21.6|0
1714455300000|2024-04-30 05:35:00|23.87|21.67|24.05|21.85|24.07|21.87|23.87|21.67|0
1714455600000|2024-04-30 05:40:00|24.07|21.87|24.03|21.83|24.1|21.9|24|21.8|0
1714455900000|2024-04-30 05:45:00|24.02|21.82|24|21.8|24.03|21.83|23.98|21.78|0
1714456200000|2024-04-30 05:50:00|23.98|21.78|23.86|21.66|23.98|21.78|23.86|21.66|0
1714456500000|2024-04-30 05:55:00|23.88|21.68|23.78|21.58|23.88|21.68|23.78|21.58|0
1714456800000|2024-04-30 06:00:00|23.8|21.6|23.57|21.37|23.81|21.61|23.56|21.36|0
1714457100000|2024-04-30 06:05:00|23.58|21.38|23.65|21.45|23.71|21.51|23.56|21.36|0
1714457400000|2024-04-30 06:10:00|23.66|21.46|23.61|21.41|23.69|21.49|23.59|21.39|0
1714457700000|2024-04-30 06:15:00|23.63|21.43|23.61|21.41|23.64|21.44|23.59|21.39|0
1714458000000|2024-04-30 06:20:00|23.62|21.42|23.6|21.4|23.65|21.45|23.6|21.4|0
1714458300000|2024-04-30 06:25:00|23.61|21.41|23.62|21.42|23.71|21.51|23.61|21.41|0
1714458600000|2024-04-30 06:30:00|23.64|21.44|23.57|21.37|23.64|21.44|23.56|21.36|0
1714458900000|2024-04-30 06:35:00|23.59|21.39|23.55|21.35|23.6|21.4|23.54|21.34|0
1714459200000|2024-04-30 06:40:00|23.57|21.37|23.59|21.39|23.59|21.39|23.54|21.34|0
1714459500000|2024-04-30 06:45:00|23.64|21.44|23.62|21.42|23.67|21.47|23.59|21.39|0
1714459800000|2024-04-30 06:50:00|23.6|21.4|23.53|21.33|23.62|21.42|23.52|21.32|0
1714460100000|2024-04-30 06:55:00|23.55|21.35|23.6|21.4|23.62|21.42|23.55|21.35|0
1714460400000|2024-04-30 07:00:00|23.62|21.42|23.57|21.37|23.63|21.43|23.52|21.32|0
1714460700000|2024-04-30 07:05:00|23.56|21.36|23.71|21.51|23.73|21.53|23.56|21.36|0
1714461000000|2024-04-30 07:10:00|23.7|21.5|23.76|21.56|23.76|21.56|23.68|21.48|0
1714461300000|2024-04-30 07:15:00|23.75|21.55|23.78|21.58|23.78|21.58|23.69|21.49|0
1714461600000|2024-04-30 07:20:00|23.79|21.59|23.7|21.5|23.81|21.61|23.69|21.49|0
1714461900000|2024-04-30 07:25:00|23.69|21.49|23.63|21.43|23.71|21.51|23.59|21.39|0
1714462200000|2024-04-30 07:30:00|23.64|21.44|23.61|21.41|23.64|21.44|23.53|21.33|0
1714462500000|2024-04-30 07:35:00|23.62|21.42|23.67|21.47|23.71|21.51|23.62|21.42|0
1714462800000|2024-04-30 07:40:00|23.66|21.46|23.54|21.34|23.66|21.46|23.52|21.32|0
1714463100000|2024-04-30 07:45:00|23.53|21.33|23.6|21.4|23.62|21.42|23.52|21.32|0
1714463400000|2024-04-30 07:50:00|23.62|21.42|23.7|21.5|23.72|21.52|23.58|21.38|0
1714463700000|2024-04-30 07:55:00|23.72|21.52|23.67|21.47|23.74|21.54|23.67|21.47|0
1714464000000|2024-04-30 08:00:00|23.68|21.48|23.63|21.43|23.68|21.48|23.58|21.38|0
1714464300000|2024-04-30 08:05:00|23.65|21.45|23.51|21.31|23.93|21.73|23.49|21.29|0
1714464600000|2024-04-30 08:10:00|23.52|21.32|23.57|21.37|23.62|21.42|23.52|21.32|0
1714464900000|2024-04-30 08:15:00|23.59|21.39|23.54|21.34|23.6|21.4|23.5|21.3|0
1714465200000|2024-04-30 08:20:00|23.53|21.33|23.54|21.34|23.58|21.38|23.48|21.28|0
1714465500000|2024-04-30 08:25:00|23.52|21.32|23.5|21.3|23.54|21.34|23.42|21.22|0
1714465800000|2024-04-30 08:30:00|23.52|21.32|23.57|21.37|23.57|21.37|23.45|21.25|0
1714466100000|2024-04-30 08:35:00|23.58|21.38|23.59|21.39|23.62|21.42|23.52|21.32|0
1714466400000|2024-04-30 08:40:00|23.58|21.38|23.6|21.4|23.65|21.45|23.56|21.36|0
1714466700000|2024-04-30 08:45:00|23.59|21.39|23.61|21.41|23.65|21.45|23.59|21.39|0
1714467000000|2024-04-30 08:50:00|23.63|21.43|23.8|21.6|23.8|21.6|23.61|21.41|0
1714467300000|2024-04-30 08:55:00|23.78|21.58|23.77|21.57|23.78|21.58|23.71|21.51|0
1714467600000|2024-04-30 09:00:00|23.76|21.56|23.61|21.41|23.85|21.65|23.59|21.39|0
1714467900000|2024-04-30 09:05:00|23.63|21.43|23.76|21.56|23.78|21.58|23.59|21.39|0
1714468200000|2024-04-30 09:10:00|23.74|21.54|23.76|21.56|23.81|21.61|23.74|21.54|0
1714468500000|2024-04-30 09:15:00|23.74|21.54|23.64|21.44|23.77|21.57|23.62|21.42|0
1714468800000|2024-04-30 09:20:00|23.66|21.46|23.52|21.32|23.66|21.46|23.51|21.31|0
1714469100000|2024-04-30 09:25:00|23.51|21.31|23.59|21.39|23.6|21.4|23.47|21.27|0
1714469400000|2024-04-30 09:30:00|23.6|21.4|23.59|21.39|23.62|21.42|23.5|21.3|0
1714469700000|2024-04-30 09:35:00|23.6|21.4|23.55|21.35|23.64|21.44|23.54|21.34|0
1714470000000|2024-04-30 09:40:00|23.54|21.34|23.52|21.32|23.62|21.42|23.52|21.32|0
1714470300000|2024-04-30 09:45:00|23.53|21.33|23.52|21.32|23.58|21.38|23.47|21.27|0
1714470600000|2024-04-30 09:50:00|23.51|21.31|23.68|21.48|23.7|21.5|23.5|21.3|0
1714470900000|2024-04-30 09:55:00|23.7|21.5|23.6|21.4|23.7|21.5|23.58|21.38|0
1714471200000|2024-04-30 10:00:00|23.58|21.38|23.6|21.4|23.65|21.45|23.58|21.38|0
1714471500000|2024-04-30 10:05:00|23.61|21.41|23.64|21.44|23.64|21.44|23.59|21.39|0
1714471800000|2024-04-30 10:10:00|23.63|21.43|23.61|21.41|23.64|21.44|23.56|21.36|0
1714472100000|2024-04-30 10:15:00|23.6|21.4|23.59|21.39|23.64|21.44|23.58|21.38|0
1714472400000|2024-04-30 10:20:00|23.58|21.38|23.56|21.36|23.61|21.41|23.53|21.33|0
1714472700000|2024-04-30 10:25:00|23.55|21.35|23.59|21.39|23.61|21.41|23.55|21.35|0
1714473000000|2024-04-30 10:30:00|23.61|21.41|23.59|21.39|23.64|21.44|23.54|21.34|0
1714473300000|2024-04-30 10:35:00|23.61|21.41|23.49|21.29|23.62|21.42|23.47|21.27|0
1714473600000|2024-04-30 10:40:00|23.5|21.3|23.54|21.34|23.55|21.35|23.47|21.27|0
1714473900000|2024-04-30 10:45:00|23.52|21.32|23.31|21.11|23.52|21.32|23.3|21.1|0
1714474200000|2024-04-30 10:50:00|23.32|21.12|23.29|21.09|23.32|21.12|23.24|21.04|0
1714474500000|2024-04-30 10:55:00|23.27|21.07|23.2|21|23.29|21.09|23.2|21|0
1714474800000|2024-04-30 11:00:00|23.21|21.01|23.35|21.15|23.37|21.17|23.19|20.99|0
1714475100000|2024-04-30 11:05:00|23.33|21.13|23.23|21.03|23.37|21.17|23.23|21.03|0
1714475400000|2024-04-30 11:10:00|23.22|21.02|23.2|21|23.23|21.03|23.17|20.97|0
1714475700000|2024-04-30 11:15:00|23.18|20.98|23.23|21.03|23.25|21.05|23.18|20.98|0
1714476000000|2024-04-30 11:20:00|23.25|21.05|23.35|21.15|23.36|21.16|23.23|21.03|0
1714476300000|2024-04-30 11:25:00|23.33|21.13|23.33|21.13|23.39|21.19|23.28|21.08|0
1714476600000|2024-04-30 11:30:00|23.34|21.14|23.33|21.13|23.39|21.19|23.3|21.1|0
1714476900000|2024-04-30 11:35:00|23.34|21.14|23.34|21.14|23.41|21.21|23.34|21.14|0
1714477200000|2024-04-30 11:40:00|23.33|21.13|23.36|21.16|23.42|21.22|23.33|21.13|0
1714477500000|2024-04-30 11:45:00|23.35|21.15|23.36|21.16|23.39|21.19|23.31|21.11|0
1714477800000|2024-04-30 11:50:00|23.32|21.12|23.34|21.14|23.37|21.17|23.32|21.12|0
1714478100000|2024-04-30 11:55:00|23.32|21.12|23.42|21.22|23.45|21.25|23.32|21.12|0
1714478400000|2024-04-30 12:00:00|23.44|21.24|23.44|21.24|23.45|21.25|23.32|21.12|0
1714478700000|2024-04-30 12:05:00|23.42|21.22|23.43|21.23|23.45|21.25|23.35|21.15|0
1714479000000|2024-04-30 12:10:00|23.42|21.22|23.3|21.1|23.47|21.27|23.3|21.1|0
1714479300000|2024-04-30 12:15:00|23.29|21.09|23.23|21.03|23.3|21.1|23.23|21.03|0
1714479600000|2024-04-30 12:20:00|23.22|21.02|23.22|21.02|23.25|21.05|23.17|20.97|0
1714479900000|2024-04-30 12:25:00|23.2|21|23.31|21.11|23.31|21.11|23.17|20.97|0
1714480200000|2024-04-30 12:30:00|23.29|21.09|24.03|21.83|24.73|22.53|23.29|21.09|0
1714480500000|2024-04-30 12:35:00|24.02|21.82|24.01|21.81|24.02|21.82|23.67|21.47|0
1714480800000|2024-04-30 12:40:00|24.06|21.86|23.89|21.69|24.27|22.07|23.88|21.68|0
1714481100000|2024-04-30 12:45:00|23.87|21.67|23.91|21.71|23.96|21.76|23.86|21.66|0
1714481400000|2024-04-30 12:50:00|23.89|21.69|23.57|21.37|24.04|21.84|23.49|21.29|0
1714481700000|2024-04-30 12:55:00|23.59|21.39|23.8|21.6|23.92|21.72|23.54|21.34|0
1714482000000|2024-04-30 13:00:00|23.83|21.63|23.85|21.65|24.01|21.81|23.83|21.63|0
1714482300000|2024-04-30 13:05:00|23.87|21.67|23.83|21.63|23.9|21.7|23.65|21.45|0
1714482600000|2024-04-30 13:10:00|23.85|21.65|23.63|21.43|23.85|21.65|23.58|21.38|0
1714482900000|2024-04-30 13:15:00|23.61|21.41|23.65|21.45|23.69|21.49|23.55|21.35|0
1714483200000|2024-04-30 13:20:00|23.67|21.47|23.75|21.55|23.8|21.6|23.61|21.41|0
1714483500000|2024-04-30 13:25:00|23.76|21.56|23.58|21.38|23.76|21.56|23.44|21.24|0
1714483800000|2024-04-30 13:30:00|23.68|21.48|23.41|21.21|23.78|21.58|23.39|21.19|0
1714484100000|2024-04-30 13:35:00|23.43|21.23|23.43|21.23|23.63|21.43|23.33|21.13|0
1714484400000|2024-04-30 13:40:00|23.44|21.24|23.5|21.3|23.88|21.68|22.9|20.7|0
1714484700000|2024-04-30 13:45:00|23.25|21.05|23.21|21.01|23.47|21.27|23.15|20.95|0
1714485000000|2024-04-30 13:50:00|23.2|21|23.38|21.18|23.48|21.28|23.2|21|0
1714485300000|2024-04-30 13:55:00|23.34|21.14|23.23|21.03|23.41|21.21|23.21|21.01|0
1714485600000|2024-04-30 14:00:00|23.22|21.02|23.26|21.06|23.38|21.18|22.98|20.78|0
1714485900000|2024-04-30 14:05:00|23.21|21.01|23.14|20.94|23.23|21.03|23|20.8|0
1714486200000|2024-04-30 14:10:00|23.11|20.91|23.21|21.01|23.54|21.34|23.11|20.91|0
1714486500000|2024-04-30 14:15:00|23.22|21.02|23.19|20.99|23.27|21.07|23.01|20.81|0
1714486800000|2024-04-30 14:20:00|23.16|20.96|23.3|21.1|23.37|21.17|23.11|20.91|0
1714487100000|2024-04-30 14:25:00|23.29|21.09|23.74|21.54|23.75|21.55|23.24|21.04|0
1714487400000|2024-04-30 14:30:00|23.8|21.6|23.79|21.59|23.92|21.72|23.7|21.5|0
1714487700000|2024-04-30 14:35:00|23.8|21.6|23.16|20.96|23.85|21.65|23.12|20.92|0
1714488000000|2024-04-30 14:40:00|23.17|20.97|22.9|20.7|23.19|20.99|22.89|20.69|0
1714488300000|2024-04-30 14:45:00|22.89|20.69|22.8|20.6|22.92|20.72|22.66|20.46|0
1714488600000|2024-04-30 14:50:00|22.77|20.57|23.03|20.83|23.13|20.93|22.77|20.57|0
1714488900000|2024-04-30 14:55:00|23.05|20.85|23.13|20.93|23.26|21.06|23.05|20.85|0
1714489200000|2024-04-30 15:00:00|23.15|20.95|23.4|21.2|23.48|21.28|23.13|20.93|0
1714489500000|2024-04-30 15:05:00|23.42|21.22|23.95|21.75|24.09|21.89|23.35|21.15|0
1714489800000|2024-04-30 15:10:00|23.97|21.77|24.4|22.2|24.52|22.32|23.72|21.52|0
1714490100000|2024-04-30 15:15:00|24.45|22.25|24.42|22.22|24.54|22.34|24.1|21.9|0
1714490400000|2024-04-30 15:20:00|24.4|22.2|24.54|22.34|24.61|22.41|24.33|22.13|0
1714490700000|2024-04-30 15:25:00|24.52|22.32|24.23|22.03|24.52|22.32|24.13|21.93|0
1714491000000|2024-04-30 15:30:00|24.25|22.05|24.37|22.17|24.65|22.45|24.2|22|0
1714491300000|2024-04-30 15:35:00|24.39|22.19|24.44|22.24|24.46|22.26|24.27|22.07|0
1714491600000|2024-04-30 15:40:00|24.46|22.26|24.68|22.48|24.79|22.59|24.42|22.22|0
1714491900000|2024-04-30 15:45:00|24.7|22.5|24.4|22.2|24.72|22.52|24.21|22.01|0
1714492200000|2024-04-30 15:50:00|24.42|22.22|24.45|22.25|24.54|22.34|24.35|22.15|0
1714492500000|2024-04-30 15:55:00|24.44|22.24|24.14|21.94|24.44|22.24|24.07|21.87|0
1714492800000|2024-04-30 16:00:00|24.16|21.96|24.33|22.13|24.47|22.27|24.11|21.91|0
1714493100000|2024-04-30 16:05:00|24.35|22.15|24.35|22.15|24.49|22.29|24.31|22.11|0
1714493400000|2024-04-30 16:10:00|24.33|22.13|24.3|22.1|24.51|22.31|24.09|21.89|0
1714493700000|2024-04-30 16:15:00|24.37|22.17|24.31|22.11|24.47|22.27|24.28|22.08|0
1714494000000|2024-04-30 16:20:00|24.29|22.09|24.26|22.06|24.29|22.09|24.1|21.9|0
1714494300000|2024-04-30 16:25:00|24.28|22.08|24.34|22.14|24.38|22.18|24.14|21.94|0
1714494600000|2024-04-30 16:30:00|24.33|22.13|25.32|23.12|25.41|23.21|24.33|22.13|0
1714494900000|2024-04-30 16:35:00|25.33|23.13|25.31|23.11|25.35|23.15|25.03|22.83|0
1714495200000|2024-04-30 16:40:00|25.33|23.13|25.51|23.31|25.66|23.46|25.26|23.06|0
1714495500000|2024-04-30 16:45:00|25.55|23.35|25.55|23.35|25.67|23.47|25.47|23.27|0
1714495800000|2024-04-30 16:50:00|25.51|23.31|25.19|22.99|25.51|23.31|24.68|22.48|0
1714496100000|2024-04-30 16:55:00|25.21|23.01|25.01|22.81|25.27|23.07|24.87|22.67|0
1714496400000|2024-04-30 17:00:00|25.03|22.83|25.08|22.88|25.25|23.05|24.69|22.49|0
1714496700000|2024-04-30 17:05:00|25.1|22.9|25.03|22.83|25.19|22.99|24.87|22.67|0
1714497000000|2024-04-30 17:10:00|25.01|22.81|25.23|23.03|25.35|23.15|24.9|22.7|0
1714497300000|2024-04-30 17:15:00|25.21|23.01|25.19|22.99|25.37|23.17|25.12|22.92|0
1714497600000|2024-04-30 17:20:00|25.15|22.95|24.97|22.77|25.17|22.97|24.88|22.68|0
1714497900000|2024-04-30 17:25:00|24.95|22.75|25.06|22.86|25.06|22.86|24.78|22.58|0
1714498200000|2024-04-30 17:30:00|25.04|22.84|24.93|22.73|25.13|22.93|24.9|22.7|0
1714498500000|2024-04-30 17:35:00|24.97|22.77|24.77|22.57|24.99|22.79|24.76|22.56|0
1714498800000|2024-04-30 17:40:00|24.79|22.59|24.86|22.66|24.97|22.77|24.54|22.34|0
1714499100000|2024-04-30 17:45:00|24.84|22.64|24.66|22.46|25.04|22.84|24.66|22.46|0
1714499400000|2024-04-30 17:50:00|24.64|22.44|24.43|22.23|24.7|22.5|24.41|22.21|0
1714499700000|2024-04-30 17:55:00|24.41|22.21|24.26|22.06|24.66|22.46|24.21|22.01|0
1714500000000|2024-04-30 18:00:00|24.24|22.04|24.02|21.82|24.28|22.08|23.97|21.77|0
1714500300000|2024-04-30 18:05:00|24.04|21.84|24.33|22.13|24.42|22.22|24.02|21.82|0
1714500600000|2024-04-30 18:10:00|24.31|22.11|24.43|22.23|24.45|22.25|24.21|22.01|0
1714500900000|2024-04-30 18:15:00|24.42|22.22|24.54|22.34|24.59|22.39|24.34|22.14|0
1714501200000|2024-04-30 18:20:00|24.5|22.3|24.54|22.34|24.55|22.35|24.29|22.09|0
1714501500000|2024-04-30 18:25:00|24.55|22.35|24.92|22.72|24.96|22.76|24.45|22.25|0
1714501800000|2024-04-30 18:30:00|24.89|22.69|24.57|22.37|24.89|22.69|24.55|22.35|0
1714502100000|2024-04-30 18:35:00|24.59|22.39|25.18|22.98|25.3|23.1|24.37|22.17|0
1714502400000|2024-04-30 18:40:00|25.16|22.96|25.41|23.21|25.48|23.28|25.14|22.94|0
1714502700000|2024-04-30 18:45:00|25.39|23.19|25.7|23.5|25.7|23.5|25.32|23.12|0
1714503000000|2024-04-30 18:50:00|25.68|23.48|26.01|23.81|26.1|23.9|25.68|23.48|0
1714503300000|2024-04-30 18:55:00|26.02|23.82|25.79|23.59|26.04|23.84|25.79|23.59|0
1714503600000|2024-04-30 19:00:00|25.8|23.6|25.6|23.4|25.88|23.68|25.51|23.31|0
1714503900000|2024-04-30 19:05:00|25.58|23.38|25.6|23.4|25.64|23.44|25.51|23.31|0
1714504200000|2024-04-30 19:10:00|25.58|23.38|25.62|23.42|25.62|23.42|25.46|23.26|0
1714504500000|2024-04-30 19:15:00|25.6|23.4|25.98|23.78|26.02|23.82|25.6|23.4|0
1714504800000|2024-04-30 19:20:00|25.96|23.76|26.13|23.93|26.22|24.02|25.78|23.58|0
1714505100000|2024-04-30 19:25:00|26.11|23.91|25.83|23.63|26.15|23.95|25.78|23.58|0
1714505400000|2024-04-30 19:30:00|25.81|23.61|25.7|23.5|25.94|23.74|25.65|23.45|0
1714505700000|2024-04-30 19:35:00|25.69|23.49|25.96|23.76|26.07|23.87|25.63|23.43|0
1714506000000|2024-04-30 19:40:00|25.98|23.78|25.96|23.76|25.98|23.78|25.74|23.54|0
1714506300000|2024-04-30 19:45:00|25.94|23.74|25.55|23.35|26.01|23.81|25.52|23.32|0
1714506600000|2024-04-30 19:50:00|25.68|23.48|26.78|24.58|26.89|24.69|25.68|23.48|0
1714506900000|2024-04-30 19:55:00|26.85|24.65|27.35|25.15|27.41|25.21|25.49|23.29|0
1714507200000|2024-04-30 20:00:00|27.39|25.19|27.04|24.84|28.17|25.97|26.69|24.49|0
1714507500000|2024-04-30 20:05:00|27.08|24.88|27.28|25.08|28.06|25.86|26.64|24.44|0
1714507800000|2024-04-30 20:10:00|27.27|25.07|27.25|25.05|27.53|25.33|27.18|24.98|0
1714508100000|2024-04-30 20:15:00|27.36|24.96|27.76|25.36|28.12|25.72|27.33|24.93|0
1714508400000|2024-04-30 20:20:00|27.78|25.38|27.6|25.2|27.8|25.4|27.5|25.1|0
1714508700000|2024-04-30 20:25:00|27.62|25.22|27.92|25.52|27.92|25.52|27.47|25.07|0
1714509000000|2024-04-30 20:30:00|27.94|25.54|27.78|25.38|27.94|25.54|27.6|25.2|0
1714509300000|2024-04-30 20:35:00|27.8|25.4|27.68|25.28|27.8|25.4|27.6|25.2|0
1714509600000|2024-04-30 20:40:00|27.66|25.26|27.66|25.26|27.72|25.32|27.58|25.18|0
1714509900000|2024-04-30 20:45:00|27.62|25.22|27.79|25.39|27.83|25.43|27.61|25.21|0
1714510200000|2024-04-30 20:50:00|27.77|25.37|27.75|25.35|27.79|25.39|27.71|25.31|0
1714510500000|2024-04-30 20:55:00|27.76|25.36|27.82|25.42|27.85|25.45|27.64|25.24|0
1714510800000|2024-04-30 21:00:00|27.83|25.43|27.86|25.46|27.88|25.48|27.76|25.36|0
1714511100000|2024-04-30 21:05:00|27.8|25.4|27.9|25.5|27.9|25.5|27.79|25.39|0
1714511400000|2024-04-30 21:10:00|27.88|25.48|27.89|25.49|27.95|25.55|27.86|25.46|0
1714511700000|2024-04-30 21:15:00|27.88|25.48|27.84|25.44|27.88|25.48|27.83|25.43|0
1714512000000|2024-04-30 21:20:00|27.83|25.43|27.82|25.42|27.85|25.45|27.82|25.42|0
1714512300000|2024-04-30 21:25:00|27.84|25.44|27.83|25.43|27.85|25.45|27.82|25.42|0
1714512600000|2024-04-30 21:30:00|27.84|25.44|27.85|25.45|27.85|25.45|27.84|25.44|0
1714513200000|2024-04-30 21:40:00|27.87|25.47|27.98|25.58|27.98|25.58|27.87|25.47|0
1714513500000|2024-04-30 21:45:00|28.01|25.61|28.29|25.89|28.31|25.91|28.01|25.61|0
1714513800000|2024-04-30 21:50:00|28.3|25.9|28.23|25.83|28.35|25.95|28.23|25.83|0
1714514100000|2024-04-30 21:55:00|28.24|25.84|28.26|25.86|28.33|25.93|28.23|25.83|0
1714514400000|2024-04-30 22:00:00|28.3|25.9|27.74|25.34|28.3|25.9|27.68|25.28|0
1714514700000|2024-04-30 22:05:00|27.76|25.36|28.02|25.62|28.06|25.66|27.76|25.36|0
1714515000000|2024-04-30 22:10:00|28.01|25.61|27.95|25.55|28.16|25.76|27.88|25.48|0
1714515300000|2024-04-30 22:15:00|27.99|25.59|27.87|25.47|28.04|25.64|27.85|25.45|0
1714515600000|2024-04-30 22:20:00|27.89|25.49|27.87|25.47|28.03|25.63|27.83|25.43|0
1714515900000|2024-04-30 22:25:00|27.85|25.45|28|25.6|28|25.6|27.79|25.39|0
1714516200000|2024-04-30 22:30:00|28.01|25.61|27.75|25.35|28.01|25.61|27.75|25.35|0
1714516500000|2024-04-30 22:35:00|27.77|25.37|27.74|25.34|27.79|25.39|27.67|25.27|0
1714516800000|2024-04-30 22:40:00|27.73|25.33|27.75|25.35|27.79|25.39|27.67|25.27|0
1714517100000|2024-04-30 22:45:00|27.76|25.36|27.82|25.42|27.82|25.42|27.73|25.33|0
1714517400000|2024-04-30 22:50:00|27.81|25.41|27.71|25.31|27.82|25.42|27.71|25.31|0
1714517700000|2024-04-30 22:55:00|27.72|25.32|27.76|25.36|27.78|25.38|27.7|25.3|0
1714518000000|2024-04-30 23:00:00|27.77|25.37|27.78|25.38|27.86|25.46|27.76|25.36|0
1714518300000|2024-04-30 23:05:00|27.8|25.4|27.56|25.16|27.8|25.4|27.54|25.14|0
1714518600000|2024-04-30 23:10:00|27.55|25.15|27.52|25.12|27.6|25.2|27.45|25.05|0
1714518900000|2024-04-30 23:15:00|27.57|25.17|27.63|25.23|27.66|25.26|27.54|25.14|0
1714519200000|2024-04-30 23:20:00|27.64|25.24|27.7|25.3|27.72|25.32|27.62|25.22|0
1714519500000|2024-04-30 23:25:00|27.69|25.29|27.75|25.35|27.75|25.35|27.68|25.28|0
1714519800000|2024-04-30 23:30:00|27.74|25.34|27.91|25.51|27.93|25.53|27.73|25.33|0
1714520100000|2024-04-30 23:35:00|27.93|25.53|27.95|25.55|27.97|25.57|27.87|25.47|0
1714520400000|2024-04-30 23:40:00|27.93|25.53|27.75|25.35|27.93|25.53|27.75|25.35|0
1714520700000|2024-04-30 23:45:00|27.73|25.33|27.7|25.3|27.73|25.33|27.67|25.27|0
1714521000000|2024-04-30 23:50:00|27.69|25.29|27.79|25.39|27.83|25.43|27.69|25.29|0
1714521300000|2024-04-30 23:55:00|27.77|25.37|27.57|25.17|27.79|25.39|27.57|25.17|0
1714521600000|2024-05-01 00:00:00|27.53|25.13|27.43|25.03|27.57|25.17|27.43|25.03|0
1714521900000|2024-05-01 00:05:00|27.45|25.05|27.51|25.11|27.57|25.17|27.45|25.05|0
1714522200000|2024-05-01 00:10:00|27.49|25.09|27.45|25.05|27.51|25.11|27.39|24.99|0
1714522500000|2024-05-01 00:15:00|27.35|25.15|27.52|25.32|27.55|25.35|27.33|25.13|0
1714522800000|2024-05-01 00:20:00|27.51|25.31|27.46|25.26|27.52|25.32|27.41|25.21|0
1714523100000|2024-05-01 00:25:00|27.47|25.27|27.99|25.79|28.01|25.81|27.41|25.21|0
1714523400000|2024-05-01 00:30:00|27.97|25.77|27.96|25.76|28.05|25.85|27.96|25.76|0
1714523700000|2024-05-01 00:35:00|27.95|25.75|27.95|25.75|28.03|25.83|27.94|25.74|0
1714524000000|2024-05-01 00:40:00|27.97|25.77|28.03|25.83|28.05|25.85|27.97|25.77|0
1714524300000|2024-05-01 00:45:00|28.05|25.85|28.05|25.85|28.13|25.93|28.05|25.85|0
1714524600000|2024-05-01 00:50:00|28.07|25.87|27.95|25.75|28.07|25.87|27.89|25.69|0
1714524900000|2024-05-01 00:55:00|27.93|25.73|27.86|25.66|27.97|25.77|27.85|25.65|0
1714525200000|2024-05-01 01:00:00|27.88|25.68|27.88|25.68|27.96|25.76|27.86|25.66|0
1714525500000|2024-05-01 01:05:00|27.86|25.66|27.88|25.68|27.96|25.76|27.86|25.66|0
1714525800000|2024-05-01 01:10:00|27.9|25.7|27.86|25.66|27.9|25.7|27.8|25.6|0
1714526100000|2024-05-01 01:15:00|27.84|25.64|27.88|25.68|27.88|25.68|27.8|25.6|0
1714526400000|2024-05-01 01:20:00|27.87|25.67|27.84|25.64|27.92|25.72|27.82|25.62|0
1714526700000|2024-05-01 01:25:00|27.88|25.68|27.8|25.6|27.98|25.78|27.8|25.6|0
1714527000000|2024-05-01 01:30:00|27.78|25.58|27.88|25.68|27.9|25.7|27.78|25.58|0
1714527300000|2024-05-01 01:35:00|27.9|25.7|27.95|25.75|27.99|25.79|27.9|25.7|0
1714527600000|2024-05-01 01:40:00|27.92|25.72|27.83|25.63|27.92|25.72|27.83|25.63|0
1714527900000|2024-05-01 01:45:00|27.84|25.64|27.83|25.63|27.86|25.66|27.81|25.61|0
1714528200000|2024-05-01 01:50:00|27.81|25.61|27.81|25.61|27.83|25.63|27.8|25.6|0
1714528500000|2024-05-01 01:55:00|27.82|25.62|27.81|25.61|27.83|25.63|27.79|25.59|0
1714528800000|2024-05-01 02:00:00|27.8|25.6|27.87|25.67|27.91|25.71|27.8|25.6|0
1714529100000|2024-05-01 02:05:00|27.89|25.69|27.99|25.79|28.01|25.81|27.87|25.67|0
1714529400000|2024-05-01 02:10:00|27.95|25.75|27.94|25.74|27.99|25.79|27.91|25.71|0
1714529700000|2024-05-01 02:15:00|27.96|25.76|27.9|25.7|27.96|25.76|27.88|25.68|0
1714530000000|2024-05-01 02:20:00|27.89|25.69|27.84|25.64|27.9|25.7|27.84|25.64|0
1714530300000|2024-05-01 02:25:00|27.86|25.66|27.86|25.66|27.88|25.68|27.86|25.66|0
1714530600000|2024-05-01 02:30:00|27.84|25.64|27.82|25.62|27.86|25.66|27.8|25.6|0
1714530900000|2024-05-01 02:35:00|27.84|25.64|27.64|25.44|27.86|25.66|27.62|25.42|0
1714531200000|2024-05-01 02:40:00|27.63|25.43|27.66|25.46|27.68|25.48|27.6|25.4|0
1714531500000|2024-05-01 02:45:00|27.68|25.48|27.66|25.46|27.72|25.52|27.66|25.46|0
1714531800000|2024-05-01 02:50:00|27.67|25.47|27.68|25.48|27.7|25.5|27.6|25.4|0
1714532100000|2024-05-01 02:55:00|27.7|25.5|27.68|25.48|27.71|25.51|27.68|25.48|0
1714532400000|2024-05-01 03:00:00|27.66|25.46|27.58|25.38|27.66|25.46|27.54|25.34|0
1714532700000|2024-05-01 03:05:00|27.56|25.36|27.56|25.36|27.58|25.38|27.54|25.34|0
1714533000000|2024-05-01 03:10:00|27.57|25.37|27.59|25.39|27.59|25.39|27.53|25.33|0
1714533300000|2024-05-01 03:15:00|27.61|25.41|27.57|25.37|27.61|25.41|27.55|25.35|0
1714533600000|2024-05-01 03:20:00|27.55|25.35|27.55|25.35|27.57|25.37|27.55|25.35|0
1714533900000|2024-05-01 03:25:00|27.54|25.34|27.55|25.35|27.55|25.35|27.49|25.29|0
1714534200000|2024-05-01 03:30:00|27.54|25.34|27.53|25.33|27.55|25.35|27.49|25.29|0
1714534500000|2024-05-01 03:35:00|27.52|25.32|27.53|25.33|27.55|25.35|27.49|25.29|0
1714534800000|2024-05-01 03:40:00|27.51|25.31|27.51|25.31|27.53|25.33|27.49|25.29|0
1714535100000|2024-05-01 03:45:00|27.53|25.33|27.53|25.33|27.59|25.39|27.51|25.31|0
1714535400000|2024-05-01 03:50:00|27.54|25.34|27.45|25.25|27.55|25.35|27.45|25.25|0
1714535700000|2024-05-01 03:55:00|27.43|25.23|27.43|25.23|27.45|25.25|27.41|25.21|0
1714536000000|2024-05-01 04:00:00|27.42|25.22|27.64|25.44|27.64|25.44|27.39|25.19|0
1714536300000|2024-05-01 04:05:00|27.62|25.42|27.62|25.42|27.66|25.46|27.62|25.42|0
1714536600000|2024-05-01 04:10:00|27.64|25.44|27.7|25.5|27.71|25.51|27.64|25.44|0
1714536900000|2024-05-01 04:15:00|27.72|25.52|27.68|25.48|27.72|25.52|27.68|25.48|0
1714537200000|2024-05-01 04:20:00|27.67|25.47|27.71|25.51|27.73|25.53|27.67|25.47|0
1714537500000|2024-05-01 04:25:00|27.73|25.53|27.73|25.53|27.75|25.55|27.71|25.51|0
1714537800000|2024-05-01 04:30:00|27.71|25.51|27.71|25.51|27.75|25.55|27.69|25.49|0
1714538100000|2024-05-01 04:35:00|27.7|25.5|27.67|25.47|27.71|25.51|27.66|25.46|0
1714538400000|2024-05-01 04:40:00|27.69|25.49|27.69|25.49|27.69|25.49|27.66|25.46|0
1714538700000|2024-05-01 04:45:00|27.67|25.47|27.61|25.41|27.69|25.49|27.61|25.41|0
1714539000000|2024-05-01 04:50:00|27.59|25.39|27.65|25.45|27.65|25.45|27.59|25.39|0
1714539300000|2024-05-01 04:55:00|27.64|25.44|27.63|25.43|27.65|25.45|27.61|25.41|0
1714539600000|2024-05-01 05:00:00|27.65|25.45|27.68|25.48|27.68|25.48|27.63|25.43|0
1714539900000|2024-05-01 05:05:00|27.66|25.46|27.7|25.5|27.7|25.5|27.64|25.44|0
1714540200000|2024-05-01 05:10:00|27.69|25.49|27.7|25.5|27.72|25.52|27.69|25.49|0
1714540500000|2024-05-01 05:15:00|27.72|25.52|27.72|25.52|27.76|25.56|27.7|25.5|0
1714540800000|2024-05-01 05:20:00|27.73|25.53|27.8|25.6|27.82|25.62|27.72|25.52|0
1714541100000|2024-05-01 05:25:00|27.78|25.58|27.85|25.65|27.85|25.65|27.78|25.58|0
1714541400000|2024-05-01 05:30:00|27.83|25.63|27.83|25.63|27.89|25.69|27.81|25.61|0
1714541700000|2024-05-01 05:35:00|27.81|25.61|27.79|25.59|27.83|25.63|27.77|25.57|0
1714542000000|2024-05-01 05:40:00|27.8|25.6|27.91|25.71|27.95|25.75|27.79|25.59|0
1714542300000|2024-05-01 05:45:00|27.89|25.69|27.85|25.65|27.91|25.71|27.85|25.65|0
1714542600000|2024-05-01 05:50:00|27.83|25.63|27.81|25.61|27.85|25.65|27.81|25.61|0
1714542900000|2024-05-01 05:55:00|27.83|25.63|27.91|25.71|27.91|25.71|27.83|25.63|0
1714543200000|2024-05-01 06:00:00|27.9|25.7|27.93|25.73|27.94|25.74|27.75|25.55|0
1714543500000|2024-05-01 06:05:00|27.94|25.74|28.06|25.86|28.12|25.92|27.94|25.74|0
1714543800000|2024-05-01 06:10:00|28.08|25.88|27.99|25.79|28.1|25.9|27.96|25.76|0
1714544100000|2024-05-01 06:15:00|27.98|25.78|28.09|25.89|28.1|25.9|27.98|25.78|0
1714544400000|2024-05-01 06:20:00|28.1|25.9|28.12|25.92|28.14|25.94|28.06|25.86|0
1714544700000|2024-05-01 06:25:00|28.14|25.94|28.2|26|28.24|26.04|28.1|25.9|0
1714545000000|2024-05-01 06:30:00|28.19|25.99|28.25|26.05|28.41|26.21|28.19|25.99|0
1714545300000|2024-05-01 06:35:00|28.24|26.04|28.37|26.17|28.39|26.19|28.19|25.99|0
1714545600000|2024-05-01 06:40:00|28.35|26.15|28.05|25.85|28.39|26.19|27.58|25.38|0
1714545900000|2024-05-01 06:45:00|28.03|25.83|28|25.8|28.07|25.87|27.98|25.78|0
1714546200000|2024-05-01 06:50:00|27.99|25.79|28.07|25.87|28.1|25.9|27.99|25.79|0
1714546500000|2024-05-01 06:55:00|28.1|25.9|27.9|25.7|28.15|25.95|27.89|25.69|0
1714546800000|2024-05-01 07:00:00|27.91|25.71|27.89|25.69|27.95|25.75|27.83|25.63|0
1714547100000|2024-05-01 07:05:00|27.88|25.68|27.93|25.73|28.05|25.85|27.85|25.65|0
1714547400000|2024-05-01 07:10:00|27.91|25.71|27.95|25.75|28.01|25.81|27.89|25.69|0
1714547700000|2024-05-01 07:15:00|27.97|25.77|27.93|25.73|28.01|25.81|27.93|25.73|0
1714548000000|2024-05-01 07:20:00|27.94|25.74|27.77|25.57|27.95|25.75|27.73|25.53|0
1714548300000|2024-05-01 07:25:00|27.75|25.55|27.94|25.74|27.96|25.76|27.75|25.55|0
1714548600000|2024-05-01 07:30:00|27.95|25.75|27.98|25.78|28.04|25.84|27.95|25.75|0
1714548900000|2024-05-01 07:35:00|27.96|25.76|28.12|25.92|28.18|25.98|27.96|25.76|0
1714549200000|2024-05-01 07:40:00|28.11|25.91|28.16|25.96|28.16|25.96|28.03|25.83|0
1714549500000|2024-05-01 07:45:00|28.18|25.98|28.43|26.23|28.44|26.24|28.18|25.98|0
1714549800000|2024-05-01 07:50:00|28.42|26.22|28.48|26.28|28.54|26.34|28.4|26.2|0
1714550100000|2024-05-01 07:55:00|28.5|26.3|28.34|26.14|28.52|26.32|28.32|26.12|0
1714550400000|2024-05-01 08:00:00|28.36|26.16|28.26|26.06|28.36|26.16|28.25|26.05|0
1714550700000|2024-05-01 08:05:00|28.25|26.05|28.19|25.99|28.25|26.05|28.03|25.83|0
1714551000000|2024-05-01 08:10:00|28.17|25.97|28.21|26.01|28.23|26.03|28.09|25.89|0
1714551300000|2024-05-01 08:15:00|28.19|25.99|28.39|26.19|28.39|26.19|28.17|25.97|0
1714551600000|2024-05-01 08:20:00|28.41|26.21|28.19|25.99|28.41|26.21|28.15|25.95|0
1714551900000|2024-05-01 08:25:00|28.21|26.01|28.23|26.03|28.23|26.03|28.07|25.87|0
1714552200000|2024-05-01 08:30:00|28.22|26.02|28.15|25.95|28.23|26.03|28.11|25.91|0
1714552500000|2024-05-01 08:35:00|28.14|25.94|28.25|26.05|28.27|26.07|28.11|25.91|0
1714552800000|2024-05-01 08:40:00|28.27|26.07|28.36|26.16|28.39|26.19|28.18|25.98|0
1714553100000|2024-05-01 08:45:00|28.34|26.14|28.3|26.1|28.42|26.22|28.3|26.1|0
1714553400000|2024-05-01 08:50:00|28.32|26.12|28.28|26.08|28.4|26.2|28.26|26.06|0
1714553700000|2024-05-01 08:55:00|28.26|26.06|28.18|25.98|28.29|26.09|28.08|25.88|0
1714554000000|2024-05-01 09:00:00|28.2|26|28.4|26.2|28.4|26.2|28.16|25.96|0
1714554300000|2024-05-01 09:05:00|28.42|26.22|28.87|26.67|28.95|26.75|28.3|26.1|0
1714554600000|2024-05-01 09:10:00|28.89|26.69|28.8|26.6|29.01|26.81|28.78|26.58|0
1714554900000|2024-05-01 09:15:00|28.78|26.58|28.72|26.52|28.8|26.6|28.7|26.5|0
1714555200000|2024-05-01 09:20:00|28.74|26.54|28.78|26.58|28.86|26.66|28.72|26.52|0
1714555500000|2024-05-01 09:25:00|28.82|26.62|28.94|26.74|28.94|26.74|28.74|26.54|0
1714555800000|2024-05-01 09:30:00|28.96|26.76|29.13|26.93|29.24|27.04|28.92|26.72|0
1714556100000|2024-05-01 09:35:00|29.11|26.91|29.06|26.86|29.13|26.93|29|26.8|0
1714556400000|2024-05-01 09:40:00|29.08|26.88|29|26.8|29.08|26.88|28.98|26.78|0
1714556700000|2024-05-01 09:45:00|29.02|26.82|28.71|26.51|29.02|26.82|28.43|26.23|0
1714557000000|2024-05-01 09:50:00|28.75|26.55|28.75|26.55|28.77|26.57|28.6|26.4|0
1714557300000|2024-05-01 09:55:00|28.73|26.53|28.83|26.63|28.83|26.63|28.68|26.48|0
1714557600000|2024-05-01 10:00:00|28.81|26.61|28.87|26.67|28.97|26.77|28.8|26.6|0
1714557900000|2024-05-01 10:05:00|28.91|26.71|28.86|26.66|28.93|26.73|28.82|26.62|0
1714558200000|2024-05-01 10:10:00|28.84|26.64|29.03|26.83|29.05|26.85|28.84|26.64|0
1714558500000|2024-05-01 10:15:00|29.05|26.85|28.92|26.72|29.05|26.85|28.92|26.72|0
1714558800000|2024-05-01 10:20:00|28.9|26.7|29.05|26.85|29.07|26.87|28.84|26.64|0
1714559100000|2024-05-01 10:25:00|29.04|26.84|29.15|26.95|29.15|26.95|29|26.8|0
1714559400000|2024-05-01 10:30:00|29.17|26.97|29.15|26.95|29.31|27.11|29.06|26.86|0
1714559700000|2024-05-01 10:35:00|29.17|26.97|28.98|26.78|29.23|27.03|28.9|26.7|0
1714560000000|2024-05-01 10:40:00|29|26.8|28.9|26.7|29.04|26.84|28.89|26.69|0
1714560300000|2024-05-01 10:45:00|28.89|26.69|28.82|26.62|28.92|26.72|28.75|26.55|0
1714560600000|2024-05-01 10:50:00|28.81|26.61|28.8|26.6|28.9|26.7|28.79|26.59|0
1714560900000|2024-05-01 10:55:00|28.79|26.59|28.59|26.39|28.79|26.59|28.57|26.37|0
1714561200000|2024-05-01 11:00:00|28.57|26.37|28.61|26.41|28.73|26.53|28.57|26.37|0
1714561500000|2024-05-01 11:05:00|28.62|26.42|28.56|26.36|28.62|26.42|28.5|26.3|0
1714561800000|2024-05-01 11:10:00|28.54|26.34|28.48|26.28|28.58|26.38|28.46|26.26|0
1714562100000|2024-05-01 11:15:00|28.5|26.3|28.5|26.3|28.52|26.32|28.46|26.26|0
1714562400000|2024-05-01 11:20:00|28.48|26.28|28.38|26.18|28.52|26.32|28.28|26.08|0
1714562700000|2024-05-01 11:25:00|28.39|26.19|28.54|26.34|28.56|26.36|28.32|26.12|0
1714563000000|2024-05-01 11:30:00|28.52|26.32|28.55|26.35|28.56|26.36|28.4|26.2|0
1714563300000|2024-05-01 11:35:00|28.54|26.34|28.56|26.36|28.58|26.38|28.52|26.32|0
1714563600000|2024-05-01 11:40:00|28.57|26.37|28.77|26.57|28.81|26.61|28.5|26.3|0
1714563900000|2024-05-01 11:45:00|28.78|26.58|28.81|26.61|28.85|26.65|28.75|26.55|0
1714564200000|2024-05-01 11:50:00|28.83|26.63|29.15|26.95|29.2|27|28.83|26.63|0
1714564500000|2024-05-01 11:55:00|29.17|26.97|29.07|26.87|29.17|26.97|29.03|26.83|0
1714564800000|2024-05-01 12:00:00|29.09|26.89|28.84|26.64|29.15|26.95|28.82|26.62|0
1714565100000|2024-05-01 12:05:00|28.82|26.62|28.94|26.74|29.03|26.83|28.82|26.62|0
1714565400000|2024-05-01 12:10:00|28.9|26.7|28.92|26.72|28.94|26.74|28.76|26.56|0
1714565700000|2024-05-01 12:15:00|28.93|26.73|28.62|26.42|29.13|26.93|28.6|26.4|0
1714566000000|2024-05-01 12:20:00|28.64|26.44|28.78|26.58|28.82|26.62|28.59|26.39|0
1714566300000|2024-05-01 12:25:00|28.74|26.54|28.8|26.6|28.82|26.62|28.63|26.43|0
1714566600000|2024-05-01 12:30:00|28.82|26.62|28.45|26.25|28.92|26.72|28|25.8|0
1714566900000|2024-05-01 12:35:00|28.43|26.23|28.19|25.99|28.47|26.27|28.07|25.87|0
1714567200000|2024-05-01 12:40:00|28.23|26.03|28.25|26.05|28.43|26.23|28.19|25.99|0
1714567500000|2024-05-01 12:45:00|28.23|26.03|28.23|26.03|28.27|26.07|28.09|25.89|0
1714567800000|2024-05-01 12:50:00|28.21|26.01|28.28|26.08|28.28|26.08|28.16|25.96|0
1714568100000|2024-05-01 12:55:00|28.26|26.06|28.3|26.1|28.42|26.22|28.18|25.98|0
1714568400000|2024-05-01 13:00:00|28.34|26.14|28.32|26.12|28.36|26.16|28.18|25.98|0
1714568700000|2024-05-01 13:05:00|28.34|26.14|28.2|26|28.36|26.16|28.14|25.94|0
1714569000000|2024-05-01 13:10:00|28.18|25.98|28.02|25.82|28.2|26|27.94|25.74|0
1714569300000|2024-05-01 13:15:00|28.04|25.84|27.88|25.68|28.04|25.84|27.84|25.64|0
1714569600000|2024-05-01 13:20:00|27.92|25.72|27.94|25.74|27.94|25.74|27.82|25.62|0
1714569900000|2024-05-01 13:25:00|27.92|25.72|27.96|25.76|28|25.8|27.76|25.56|0
1714570200000|2024-05-01 13:30:00|27.92|25.72|27.94|25.74|28.41|26.21|27.66|25.46|0
1714570500000|2024-05-01 13:35:00|27.96|25.76|28.2|26|28.24|26.04|27.88|25.68|0
1714570800000|2024-05-01 13:40:00|28.32|26.12|28.54|26.34|28.6|26.4|28.32|26.12|0
1714571100000|2024-05-01 13:45:00|28.48|26.28|28.57|26.37|28.68|26.48|28.45|26.25|0
1714571400000|2024-05-01 13:50:00|28.55|26.35|28.78|26.58|28.78|26.58|28.45|26.25|0
1714571700000|2024-05-01 13:55:00|28.76|26.56|28.43|26.23|28.8|26.6|28.26|26.06|0
1714572000000|2024-05-01 14:00:00|28.37|26.17|28.73|26.53|28.9|26.7|28.08|25.88|0
1714572300000|2024-05-01 14:05:00|28.77|26.57|28.61|26.41|28.79|26.59|28.23|26.03|0
1714572600000|2024-05-01 14:10:00|28.65|26.45|28.46|26.26|28.93|26.73|28.36|26.16|0
1714572900000|2024-05-01 14:15:00|28.53|26.33|28.5|26.3|28.67|26.47|28.38|26.18|0
1714573200000|2024-05-01 14:20:00|28.48|26.28|28.75|26.55|28.75|26.55|28.38|26.18|0
1714573500000|2024-05-01 14:25:00|28.73|26.53|28.38|26.18|28.75|26.55|28.18|25.98|0
1714573800000|2024-05-01 14:30:00|28.32|26.12|28.28|26.08|28.54|26.34|28.22|26.02|0
1714574100000|2024-05-01 14:35:00|28.24|26.04|28.1|25.9|28.28|26.08|28.04|25.84|0
1714574400000|2024-05-01 14:40:00|28.12|25.92|27.86|25.66|28.46|26.26|27.84|25.64|0
1714574700000|2024-05-01 14:45:00|27.85|25.65|27.51|25.31|28.12|25.92|27.44|25.24|0
1714575000000|2024-05-01 14:50:00|27.53|25.33|27.45|25.25|27.59|25.39|27.4|25.2|0
1714575300000|2024-05-01 14:55:00|27.43|25.23|27.39|25.19|27.55|25.35|27.22|25.02|0
1714575600000|2024-05-01 15:00:00|27.66|25.46|27.63|25.43|27.83|25.63|27.6|25.4|0
1714575900000|2024-05-01 15:05:00|27.61|25.41|27.17|24.97|27.77|25.57|26.78|24.58|0
1714576200000|2024-05-01 15:10:00|27.11|24.91|27.29|25.09|27.33|25.13|27.11|24.91|0
1714576500000|2024-05-01 15:15:00|27.31|25.11|27.62|25.42|27.74|25.54|27.25|25.05|0
1714576800000|2024-05-01 15:20:00|27.6|25.4|27.52|25.32|27.95|25.75|26.84|24.64|0
1714577100000|2024-05-01 15:25:00|27.54|25.34|27.32|25.12|27.6|25.4|27.3|25.1|0
1714577400000|2024-05-01 15:30:00|27.3|25.1|27.24|25.04|27.44|25.24|27.18|24.98|0
1714577700000|2024-05-01 15:35:00|27.22|25.02|27.13|24.93|27.48|25.28|27.13|24.93|0
1714578000000|2024-05-01 15:40:00|27.11|24.91|26.94|24.74|27.15|24.95|26.88|24.68|0
1714578300000|2024-05-01 15:45:00|26.92|24.72|27.29|25.09|27.31|25.11|26.92|24.72|0
1714578600000|2024-05-01 15:50:00|27.33|25.13|27.6|25.4|27.66|25.46|27.25|25.05|0
1714578900000|2024-05-01 15:55:00|27.62|25.42|27.8|25.6|27.8|25.6|27.44|25.24|0
1714579200000|2024-05-01 16:00:00|27.84|25.64|27.64|25.44|28.1|25.9|27.6|25.4|0
1714579500000|2024-05-01 16:05:00|27.62|25.42|27.6|25.4|27.8|25.6|27.58|25.38|0
1714579800000|2024-05-01 16:10:00|27.54|25.34|27.24|25.04|27.54|25.34|27.14|24.94|0
1714580100000|2024-05-01 16:15:00|27.22|25.02|27.4|25.2|27.46|25.26|27.14|24.94|0
1714580400000|2024-05-01 16:20:00|27.38|25.18|27.38|25.18|27.46|25.26|27.2|25|0
1714580700000|2024-05-01 16:25:00|27.36|25.16|27.14|24.94|27.38|25.18|27.08|24.88|0
1714581000000|2024-05-01 16:30:00|27.16|24.96|27.41|25.21|27.45|25.25|27.14|24.94|0
1714581300000|2024-05-01 16:35:00|27.43|25.23|27.43|25.23|27.53|25.33|27.26|25.06|0
1714581600000|2024-05-01 16:40:00|27.45|25.25|27.57|25.37|27.57|25.37|27.37|25.17|0
1714581900000|2024-05-01 16:45:00|27.55|25.35|27.43|25.23|27.57|25.37|27.41|25.21|0
1714582200000|2024-05-01 16:50:00|27.47|25.27|27.51|25.31|27.73|25.53|27.41|25.21|0
1714582500000|2024-05-01 16:55:00|27.49|25.29|27.62|25.42|27.74|25.54|27.39|25.19|0
1714582800000|2024-05-01 17:00:00|27.64|25.44|27.69|25.49|27.75|25.55|27.26|25.06|0
1714583100000|2024-05-01 17:05:00|27.71|25.51|27.75|25.55|27.85|25.65|27.61|25.41|0
1714583400000|2024-05-01 17:10:00|27.77|25.57|27.91|25.71|27.93|25.73|27.65|25.45|0
1714583700000|2024-05-01 17:15:00|27.89|25.69|27.99|25.79|28.01|25.81|27.79|25.59|0
1714584000000|2024-05-01 17:20:00|27.97|25.77|27.41|25.21|27.97|25.77|27.37|25.17|0
1714584300000|2024-05-01 17:25:00|27.43|25.23|27.37|25.17|27.55|25.35|27.31|25.11|0
1714584600000|2024-05-01 17:30:00|27.35|25.15|27.12|24.92|27.39|25.19|27.12|24.92|0
1714584900000|2024-05-01 17:35:00|27.1|24.9|27.42|25.22|27.56|25.36|26.84|24.64|0
1714585200000|2024-05-01 17:40:00|27.4|25.2|27.66|25.46|27.72|25.52|27.38|25.18|0
1714585500000|2024-05-01 17:45:00|27.68|25.48|27.44|25.24|27.72|25.52|27.36|25.16|0
1714585800000|2024-05-01 17:50:00|27.48|25.28|27.42|25.22|27.6|25.4|27.42|25.22|0
1714586100000|2024-05-01 17:55:00|27.4|25.2|27.48|25.28|27.62|25.42|27.34|25.14|0
1714586400000|2024-05-01 18:00:00|27.46|25.26|26.41|24.21|27.53|25.33|26.39|24.19|0
1714586700000|2024-05-01 18:05:00|26.37|24.17|26.81|24.61|27.01|24.81|26.24|24.04|0
1714587000000|2024-05-01 18:10:00|26.89|24.69|26.65|24.45|27.28|25.08|26.52|24.32|0
1714587300000|2024-05-01 18:15:00|26.69|24.49|26.51|24.31|26.71|24.51|26.38|24.18|0
1714587600000|2024-05-01 18:20:00|26.49|24.29|26.38|24.18|26.71|24.51|26.27|24.07|0
1714587900000|2024-05-01 18:25:00|26.3|24.1|25.33|23.13|26.42|24.22|25.31|23.11|0
1714588200000|2024-05-01 18:30:00|25.37|23.17|25.85|23.65|26.92|24.72|25.27|23.07|0
1714588500000|2024-05-01 18:35:00|25.9|23.7|25.08|22.88|27.3|25.1|24.99|22.79|0
1714588800000|2024-05-01 18:40:00|25.09|22.89|23.54|21.34|25.56|23.36|23.54|21.34|0
1714589100000|2024-05-01 18:45:00|23.52|21.32|23.75|21.55|24.53|22.33|23.52|21.32|0
1714589400000|2024-05-01 18:50:00|23.65|21.45|23.16|20.96|23.65|21.45|23.12|20.92|0
1714589700000|2024-05-01 18:55:00|23.22|21.02|22.9|20.7|23.58|21.38|22.74|20.54|0
1714590000000|2024-05-01 19:00:00|22.8|20.6|23.48|21.28|23.63|21.43|22.29|20.09|0
1714590300000|2024-05-01 19:05:00|23.52|21.32|23.13|20.93|23.81|21.61|22.88|20.68|0
1714590600000|2024-05-01 19:10:00|23.11|20.91|23.16|20.96|23.55|21.35|22.94|20.74|0
1714590900000|2024-05-01 19:15:00|23.11|20.91|23.38|21.18|23.43|21.23|22.86|20.66|0
1714591200000|2024-05-01 19:20:00|23.39|21.19|23.39|21.19|24.34|22.14|23.28|21.08|0
1714591500000|2024-05-01 19:25:00|23.38|21.18|23.7|21.5|23.85|21.65|23.02|20.82|0
1714591800000|2024-05-01 19:30:00|23.89|21.69|24.17|21.97|25.07|22.87|23.47|21.27|0
1714592100000|2024-05-01 19:35:00|24.11|21.91|25.31|23.11|25.75|23.55|24.08|21.88|0
1714592400000|2024-05-01 19:40:00|25.29|23.09|25.18|22.98|25.66|23.46|24.67|22.47|0
1714592700000|2024-05-01 19:45:00|25.21|23.01|24.71|22.51|25.4|23.2|24.53|22.33|0
1714593000000|2024-05-01 19:50:00|24.97|22.77|26.52|24.32|26.52|24.32|24.96|22.76|0
1714593300000|2024-05-01 19:55:00|26.58|24.38|27.1|24.9|27.1|24.9|26.31|24.11|0
1714593600000|2024-05-01 20:00:00|27.16|24.96|26.61|24.41|27.16|24.96|26.56|24.36|0
1714593900000|2024-05-01 20:05:00|26.58|24.38|26.57|24.37|26.67|24.47|26.42|24.22|0
1714594200000|2024-05-01 20:10:00|26.54|24.34|26.71|24.51|26.83|24.63|26.54|24.34|0
1714594500000|2024-05-01 20:15:00|26.81|24.41|26.8|24.4|26.98|24.58|26.77|24.37|0
1714594800000|2024-05-01 20:20:00|26.77|24.37|26.72|24.32|26.89|24.49|26.65|24.25|0
1714595100000|2024-05-01 20:25:00|26.71|24.31|26.8|24.4|26.82|24.42|26.69|24.29|0
1714595400000|2024-05-01 20:30:00|26.81|24.41|27.02|24.62|27.08|24.68|26.78|24.38|0
1714595700000|2024-05-01 20:35:00|27.04|24.64|26.96|24.56|27.09|24.69|26.8|24.4|0
1714596000000|2024-05-01 20:40:00|26.94|24.54|26.86|24.46|26.96|24.56|26.86|24.46|0
1714596300000|2024-05-01 20:45:00|26.82|24.42|26.66|24.26|26.84|24.44|26.61|24.21|0
1714596600000|2024-05-01 20:50:00|26.68|24.28|26.55|24.15|26.68|24.28|26.55|24.15|0
1714596900000|2024-05-01 20:55:00|26.57|24.17|26.54|24.14|26.6|24.2|26.47|24.07|0
1714597200000|2024-05-01 21:00:00|26.55|24.15|26.55|24.15|26.55|24.15|26.5|24.1|0
1714597500000|2024-05-01 21:05:00|26.57|24.17|26.55|24.15|26.58|24.18|26.54|24.14|0
1714597800000|2024-05-01 21:10:00|26.56|24.16|26.54|24.14|26.56|24.16|26.53|24.13|0
1714598100000|2024-05-01 21:15:00|26.53|24.13|26.53|24.13|26.54|24.14|26.52|24.12|0
1714598400000|2024-05-01 21:20:00|26.48|24.08|26.48|24.08|26.51|24.11|26.48|24.08|0
1714598700000|2024-05-01 21:25:00|26.49|24.09|26.46|24.06|26.49|24.09|26.42|24.02|0
1714599000000|2024-05-01 21:30:00|26.45|24.05|26.45|24.05|26.45|24.05|26.44|24.04|0
1714599300000|2024-05-01 21:35:00|26.44|24.04|26.43|24.03|26.45|24.05|26.43|24.03|0
1714599600000|2024-05-01 21:40:00|26.4|24|26.39|23.99|26.44|24.04|26.36|23.96|0
1714599900000|2024-05-01 21:45:00|26.38|23.98|26.4|24|26.41|24.01|26.38|23.98|0
1714600200000|2024-05-01 21:50:00|26.41|24.01|26.42|24.02|26.45|24.05|26.38|23.98|0
1714600500000|2024-05-01 21:55:00|26.41|24.01|26.37|23.97|26.42|24.02|26.36|23.96|0
1714600800000|2024-05-01 22:00:00|26.16|23.76|26.15|23.75|26.32|23.92|26.09|23.69|0
1714601100000|2024-05-01 22:05:00|26.13|23.73|26.13|23.73|26.14|23.74|25.94|23.54|0
1714601400000|2024-05-01 22:10:00|26.12|23.72|26.07|23.67|26.24|23.84|26.07|23.67|0
1714601700000|2024-05-01 22:15:00|26.09|23.69|26.15|23.75|26.22|23.82|26.03|23.63|0
1714602000000|2024-05-01 22:20:00|26.16|23.76|26.14|23.74|26.18|23.78|26.07|23.67|0
1714602300000|2024-05-01 22:25:00|26.12|23.72|26.1|23.7|26.12|23.72|26.03|23.63|0
1714602600000|2024-05-01 22:30:00|26.09|23.69|26.2|23.8|26.2|23.8|26.01|23.61|0
1714602900000|2024-05-01 22:35:00|26.22|23.82|26.01|23.61|26.26|23.86|26|23.6|0
1714603200000|2024-05-01 22:40:00|26.03|23.63|26.06|23.66|26.1|23.7|25.99|23.59|0
1714603500000|2024-05-01 22:45:00|26.04|23.64|26.06|23.66|26.1|23.7|26.02|23.62|0
1714603800000|2024-05-01 22:50:00|26.08|23.68|26.04|23.64|26.1|23.7|26.04|23.64|0
1714604100000|2024-05-01 22:55:00|26.02|23.62|26.05|23.65|26.08|23.68|26.02|23.62|0
1714604400000|2024-05-01 23:00:00|26.04|23.64|26.02|23.62|26.08|23.68|25.98|23.58|0
1714604700000|2024-05-01 23:05:00|26.04|23.64|26.04|23.64|26.06|23.66|25.98|23.58|0
1714605000000|2024-05-01 23:10:00|26.06|23.66|26|23.6|26.08|23.68|25.96|23.56|0
1714605300000|2024-05-01 23:15:00|26.01|23.61|26|23.6|26.02|23.62|25.98|23.58|0
1714605600000|2024-05-01 23:20:00|26.02|23.62|26.03|23.63|26.05|23.65|26.01|23.61|0
1714605900000|2024-05-01 23:25:00|26.07|23.67|26.01|23.61|26.09|23.69|26|23.6|0
1714606200000|2024-05-01 23:30:00|26.03|23.63|25.87|23.47|26.03|23.63|25.75|23.35|0
1714606500000|2024-05-01 23:35:00|25.9|23.5|25.86|23.46|25.91|23.51|25.81|23.41|0
1714606800000|2024-05-01 23:40:00|25.88|23.48|25.73|23.33|25.88|23.48|25.69|23.29|0
1714607100000|2024-05-01 23:45:00|25.71|23.31|25.56|23.16|25.73|23.33|25.56|23.16|0
1714607400000|2024-05-01 23:50:00|25.54|23.14|25.6|23.2|25.62|23.22|25.52|23.12|0
1714607700000|2024-05-01 23:55:00|25.56|23.16|25.54|23.14|25.56|23.16|25.49|23.09|0
1714608000000|2024-05-02 00:00:00|25.56|23.16|25.47|23.07|25.56|23.16|25.41|23.01|0
1714608300000|2024-05-02 00:05:00|25.46|23.06|25.46|23.06|25.5|23.1|25.43|23.03|0
1714608600000|2024-05-02 00:10:00|25.48|23.08|25.54|23.14|25.56|23.16|25.46|23.06|0
1714608900000|2024-05-02 00:15:00|25.44|23.24|25.38|23.18|25.44|23.24|25.34|23.14|0
1714609200000|2024-05-02 00:20:00|25.37|23.17|26.74|24.54|26.75|24.55|25.36|23.16|0
1714609500000|2024-05-02 00:25:00|26.76|24.56|26.6|24.4|26.76|24.56|26.55|24.35|0
1714609800000|2024-05-02 00:30:00|26.62|24.42|26.58|24.38|26.64|24.44|26.56|24.36|0
1714610100000|2024-05-02 00:35:00|26.56|24.36|26.43|24.23|26.57|24.37|26.37|24.17|0
1714610400000|2024-05-02 00:40:00|26.41|24.21|26.45|24.25|26.5|24.3|26.41|24.21|0
1714610700000|2024-05-02 00:45:00|26.43|24.23|26.31|24.11|26.43|24.23|26.31|24.11|0
1714611000000|2024-05-02 00:50:00|26.29|24.09|26.24|24.04|26.33|24.13|26.22|24.02|0
1714611300000|2024-05-02 00:55:00|26.26|24.06|26.37|24.17|26.37|24.17|26.22|24.02|0
1714611600000|2024-05-02 01:00:00|26.38|24.18|26.29|24.09|26.61|24.41|26.29|24.09|0
1714611900000|2024-05-02 01:05:00|26.27|24.07|26.26|24.06|26.35|24.15|26.23|24.03|0
1714612200000|2024-05-02 01:10:00|26.27|24.07|26.27|24.07|26.33|24.13|26.24|24.04|0
1714612500000|2024-05-02 01:15:00|26.25|24.05|26.17|23.97|26.27|24.07|26.17|23.97|0
1714612800000|2024-05-02 01:20:00|26.19|23.99|26.23|24.03|26.25|24.05|26.19|23.99|0
1714613100000|2024-05-02 01:25:00|26.25|24.05|26.36|24.16|26.36|24.16|26.21|24.01|0
1714613400000|2024-05-02 01:30:00|26.37|24.17|26.45|24.25|26.51|24.31|26.37|24.17|0
1714613700000|2024-05-02 01:35:00|26.47|24.27|26.53|24.33|26.53|24.33|26.4|24.2|0
1714614000000|2024-05-02 01:40:00|26.55|24.35|26.36|24.16|26.55|24.35|26.36|24.16|0
1714614300000|2024-05-02 01:45:00|26.38|24.18|26.41|24.21|26.43|24.23|26.32|24.12|0
1714614600000|2024-05-02 01:50:00|26.43|24.23|26.32|24.12|26.45|24.25|26.3|24.1|0
1714614900000|2024-05-02 01:55:00|26.3|24.1|26.24|24.04|26.33|24.13|26.24|24.04|0
1714615200000|2024-05-02 02:00:00|26.22|24.02|26.14|23.94|26.28|24.08|26.14|23.94|0
1714615500000|2024-05-02 02:05:00|26.16|23.96|26.07|23.87|26.16|23.96|26.07|23.87|0
1714615800000|2024-05-02 02:10:00|26.09|23.89|26.11|23.91|26.12|23.92|26.07|23.87|0
1714616100000|2024-05-02 02:15:00|26.1|23.9|26.08|23.88|26.12|23.92|26.07|23.87|0
1714616400000|2024-05-02 02:20:00|26.1|23.9|26.14|23.94|26.14|23.94|26.08|23.88|0
1714616700000|2024-05-02 02:25:00|26.12|23.92|26.14|23.94|26.14|23.94|26.1|23.9|0
1714617000000|2024-05-02 02:30:00|26.15|23.95|26.16|23.96|26.17|23.97|26.1|23.9|0
1714617300000|2024-05-02 02:35:00|26.17|23.97|26.1|23.9|26.17|23.97|26.09|23.89|0
1714617600000|2024-05-02 02:40:00|26.08|23.88|25.95|23.75|26.08|23.88|25.93|23.73|0
1714617900000|2024-05-02 02:45:00|25.93|23.73|26.04|23.84|26.04|23.84|25.89|23.69|0
1714618200000|2024-05-02 02:50:00|26.02|23.82|26.04|23.84|26.08|23.88|25.98|23.78|0
1714618500000|2024-05-02 02:55:00|26.05|23.85|26.04|23.84|26.05|23.85|26.02|23.82|0
1714618800000|2024-05-02 03:00:00|26.02|23.82|26.02|23.82|26.07|23.87|26.02|23.82|0
1714619100000|2024-05-02 03:05:00|26.04|23.84|26.09|23.89|26.09|23.89|26.01|23.81|0
1714619400000|2024-05-02 03:10:00|26.11|23.91|26.05|23.85|26.11|23.91|26.03|23.83|0
1714619700000|2024-05-02 03:15:00|26.04|23.84|26.09|23.89|26.09|23.89|26.01|23.81|0
1714620000000|2024-05-02 03:20:00|26.11|23.91|26.12|23.92|26.13|23.93|26.09|23.89|0
1714620300000|2024-05-02 03:25:00|26.11|23.91|26.03|23.83|26.11|23.91|25.99|23.79|0
1714620600000|2024-05-02 03:30:00|26.01|23.81|26.14|23.94|26.14|23.94|25.99|23.79|0
1714620900000|2024-05-02 03:35:00|26.16|23.96|26.2|24|26.25|24.05|26.16|23.96|0
1714621200000|2024-05-02 03:40:00|26.21|24.01|26.23|24.03|26.25|24.05|26.2|24|0
1714621500000|2024-05-02 03:45:00|26.21|24.01|26.17|23.97|26.22|24.02|26.16|23.96|0
1714621800000|2024-05-02 03:50:00|26.16|23.96|26.16|23.96|26.19|23.99|26.14|23.94|0
1714622100000|2024-05-02 03:55:00|26.17|23.97|26.18|23.98|26.19|23.99|26.15|23.95|0
1714622400000|2024-05-02 04:00:00|26.17|23.97|26.17|23.97|26.19|23.99|26.17|23.97|0
1714622700000|2024-05-02 04:05:00|26.15|23.95|26.13|23.93|26.17|23.97|26.13|23.93|0
1714623000000|2024-05-02 04:10:00|26.12|23.92|26.18|23.98|26.19|23.99|26.12|23.92|0
1714623300000|2024-05-02 04:15:00|26.17|23.97|26.19|23.99|26.22|24.02|26.17|23.97|0
1714623600000|2024-05-02 04:20:00|26.21|24.01|26.19|23.99|26.22|24.02|26.19|23.99|0
1714623900000|2024-05-02 04:25:00|26.18|23.98|26.26|24.06|26.28|24.08|26.17|23.97|0
1714624200000|2024-05-02 04:30:00|26.24|24.04|26.2|24|26.27|24.07|26.17|23.97|0
1714624500000|2024-05-02 04:35:00|26.18|23.98|26.2|24|26.22|24.02|26.17|23.97|0
1714624800000|2024-05-02 04:40:00|26.19|23.99|26.14|23.94|26.2|24|26.14|23.94|0
1714625100000|2024-05-02 04:45:00|26.16|23.96|26.2|24|26.2|24|26.14|23.94|0
1714625400000|2024-05-02 04:50:00|26.21|24.01|26.2|24|26.22|24.02|26.18|23.98|0
1714625700000|2024-05-02 04:55:00|26.18|23.98|26.12|23.92|26.2|24|26.12|23.92|0
1714626000000|2024-05-02 05:00:00|26.14|23.94|26.12|23.92|26.16|23.96|26.1|23.9|0
1714626300000|2024-05-02 05:05:00|26.1|23.9|26.2|24|26.2|24|26.04|23.84|0
1714626600000|2024-05-02 05:10:00|26.19|23.99|26.13|23.93|26.21|24.01|26.1|23.9|0
1714626900000|2024-05-02 05:15:00|26.12|23.92|26.13|23.93|26.15|23.95|26.08|23.88|0
1714627200000|2024-05-02 05:20:00|26.12|23.92|26.15|23.95|26.2|24|26.11|23.91|0
1714627500000|2024-05-02 05:25:00|26.17|23.97|26.19|23.99|26.19|23.99|26.14|23.94|0
1714627800000|2024-05-02 05:30:00|26.17|23.97|26.13|23.93|26.23|24.03|26.11|23.91|0
1714628100000|2024-05-02 05:35:00|26.12|23.92|26.2|24|26.24|24.04|26.11|23.91|0
1714628400000|2024-05-02 05:40:00|26.19|23.99|26|23.8|26.2|24|25.92|23.72|0
1714628700000|2024-05-02 05:45:00|26.01|23.81|26.09|23.89|26.09|23.89|25.96|23.76|0
1714629000000|2024-05-02 05:50:00|26.08|23.88|26.09|23.89|26.17|23.97|26.07|23.87|0
1714629300000|2024-05-02 05:55:00|26.11|23.91|26.18|23.98|26.18|23.98|26.1|23.9|0
1714629600000|2024-05-02 06:00:00|26.14|23.94|26.2|24|26.36|24.16|26.09|23.89|0
1714629900000|2024-05-02 06:05:00|26.18|23.98|26.31|24.11|26.35|24.15|26.1|23.9|0
1714630200000|2024-05-02 06:10:00|26.32|24.12|26.18|23.98|26.33|24.13|26.12|23.92|0
1714630500000|2024-05-02 06:15:00|26.2|24|26.04|23.84|26.22|24.02|26.04|23.84|0
1714630800000|2024-05-02 06:20:00|26.05|23.85|26.09|23.89|26.12|23.92|25.97|23.77|0
1714631100000|2024-05-02 06:25:00|26.07|23.87|26.06|23.86|26.15|23.95|26.01|23.81|0
1714631400000|2024-05-02 06:30:00|26.09|23.89|26.06|23.86|26.12|23.92|26|23.8|0
1714631700000|2024-05-02 06:35:00|26.07|23.87|26.23|24.03|26.23|24.03|26.02|23.82|0
1714632000000|2024-05-02 06:40:00|26.21|24.01|26.34|24.14|26.34|24.14|26.19|23.99|0
1714632300000|2024-05-02 06:45:00|26.28|24.08|26.33|24.13|26.36|24.16|26.26|24.06|0
1714632600000|2024-05-02 06:50:00|26.32|24.12|26.41|24.21|26.42|24.22|26.29|24.09|0
1714632900000|2024-05-02 06:55:00|26.39|24.19|26.43|24.23|26.87|24.67|26.34|24.14|0
1714633200000|2024-05-02 07:00:00|26.45|24.25|26.35|24.15|26.64|24.44|26.29|24.09|0
1714633500000|2024-05-02 07:05:00|26.31|24.11|26.33|24.13|26.41|24.21|26.24|24.04|0
1714633800000|2024-05-02 07:10:00|26.35|24.15|26.44|24.24|26.52|24.32|26.33|24.13|0
1714634100000|2024-05-02 07:15:00|26.46|24.26|26.38|24.18|26.48|24.28|26.29|24.09|0
1714634400000|2024-05-02 07:20:00|26.37|24.17|26.27|24.07|26.44|24.24|26.27|24.07|0
1714634700000|2024-05-02 07:25:00|26.26|24.06|26.33|24.13|26.4|24.2|26.18|23.98|0
1714635000000|2024-05-02 07:30:00|26.31|24.11|26|23.8|26.31|24.11|26|23.8|0
1714635300000|2024-05-02 07:35:00|25.99|23.79|26.04|23.84|26.3|24.1|25.97|23.77|0
1714635600000|2024-05-02 07:40:00|26.02|23.82|26.01|23.81|26.08|23.88|25.95|23.75|0
1714635900000|2024-05-02 07:45:00|26.02|23.82|25.78|23.58|26.02|23.82|25.78|23.58|0
1714636200000|2024-05-02 07:50:00|25.79|23.59|25.91|23.71|25.91|23.71|25.66|23.46|0
1714636500000|2024-05-02 07:55:00|25.83|23.63|25.91|23.71|25.92|23.72|25.81|23.61|0
1714636800000|2024-05-02 08:00:00|25.92|23.72|25.77|23.57|25.94|23.74|25.77|23.57|0
1714637100000|2024-05-02 08:05:00|25.79|23.59|25.68|23.48|25.81|23.61|25.5|23.3|0
1714637400000|2024-05-02 08:10:00|25.66|23.46|25.62|23.42|25.68|23.48|25.59|23.39|0
1714637700000|2024-05-02 08:15:00|25.64|23.44|25.66|23.46|25.73|23.53|25.51|23.31|0
1714638000000|2024-05-02 08:20:00|25.64|23.44|25.64|23.44|25.73|23.53|25.55|23.35|0
1714638300000|2024-05-02 08:25:00|25.66|23.46|25.79|23.59|25.79|23.59|25.53|23.33|0
1714638600000|2024-05-02 08:30:00|25.77|23.57|25.8|23.6|25.82|23.62|25.67|23.47|0
1714638900000|2024-05-02 08:35:00|25.78|23.58|25.76|23.56|25.88|23.68|25.73|23.53|0
1714639200000|2024-05-02 08:40:00|25.75|23.55|25.82|23.62|25.84|23.64|25.75|23.55|0
1714639500000|2024-05-02 08:45:00|25.8|23.6|25.91|23.71|26|23.8|25.8|23.6|0
1714639800000|2024-05-02 08:50:00|25.93|23.73|25.98|23.78|26.04|23.84|25.89|23.69|0
1714640100000|2024-05-02 08:55:00|25.99|23.79|26.17|23.97|26.19|23.99|25.95|23.75|0
1714640400000|2024-05-02 09:00:00|26.15|23.95|26.04|23.84|26.17|23.97|26.02|23.82|0
1714640700000|2024-05-02 09:05:00|26.02|23.82|26.07|23.87|26.11|23.91|26.02|23.82|0
1714641000000|2024-05-02 09:10:00|26.05|23.85|26.05|23.85|26.05|23.85|25.94|23.74|0
1714641300000|2024-05-02 09:15:00|26.03|23.83|26|23.8|26.07|23.87|25.94|23.74|0
1714641600000|2024-05-02 09:20:00|25.98|23.78|26|23.8|26.03|23.83|25.94|23.74|0
1714641900000|2024-05-02 09:25:00|26.01|23.81|25.97|23.77|26.01|23.81|25.94|23.74|0
1714642200000|2024-05-02 09:30:00|25.98|23.78|25.88|23.68|25.99|23.79|25.83|23.63|0
1714642500000|2024-05-02 09:35:00|25.86|23.66|25.9|23.7|25.95|23.75|25.81|23.61|0
1714642800000|2024-05-02 09:40:00|25.89|23.69|25.93|23.73|25.96|23.76|25.88|23.68|0
1714643100000|2024-05-02 09:45:00|25.95|23.75|25.84|23.64|26.05|23.85|25.82|23.62|0
1714643400000|2024-05-02 09:50:00|25.86|23.66|25.76|23.56|25.9|23.7|25.73|23.53|0
1714643700000|2024-05-02 09:55:00|25.75|23.55|25.73|23.53|25.8|23.6|25.73|23.53|0
1714644000000|2024-05-02 10:00:00|25.74|23.54|25.85|23.65|25.86|23.66|25.65|23.45|0
1714644300000|2024-05-02 10:05:00|25.84|23.64|25.58|23.38|25.89|23.69|25.56|23.36|0
1714644600000|2024-05-02 10:10:00|25.57|23.37|25.76|23.56|25.8|23.6|25.55|23.35|0
1714644900000|2024-05-02 10:15:00|25.78|23.58|25.8|23.6|25.88|23.68|25.78|23.58|0
1714645200000|2024-05-02 10:20:00|25.78|23.58|25.89|23.69|25.91|23.71|25.76|23.56|0
1714645500000|2024-05-02 10:25:00|25.85|23.65|25.81|23.61|25.92|23.72|25.78|23.58|0
1714645800000|2024-05-02 10:30:00|25.79|23.59|25.7|23.5|25.85|23.65|25.68|23.48|0
1714646100000|2024-05-02 10:35:00|25.68|23.48|25.77|23.57|25.77|23.57|25.59|23.39|0
1714646400000|2024-05-02 10:40:00|25.73|23.53|25.56|23.36|25.73|23.53|25.53|23.33|0
1714646700000|2024-05-02 10:45:00|25.57|23.37|25.49|23.29|25.59|23.39|25.42|23.22|0
1714647000000|2024-05-02 10:50:00|25.47|23.27|25.45|23.25|25.49|23.29|25.36|23.16|0
1714647300000|2024-05-02 10:55:00|25.44|23.24|25.49|23.29|25.53|23.33|25.42|23.22|0
1714647600000|2024-05-02 11:00:00|25.45|23.25|25.49|23.29|25.56|23.36|25.36|23.16|0
1714647900000|2024-05-02 11:05:00|25.47|23.27|25.34|23.14|25.47|23.27|25.31|23.11|0
1714648200000|2024-05-02 11:10:00|25.31|23.11|25.29|23.09|25.31|23.11|25.18|22.98|0
1714648500000|2024-05-02 11:15:00|25.27|23.07|25.34|23.14|25.38|23.18|25.27|23.07|0
1714648800000|2024-05-02 11:20:00|25.32|23.12|25.45|23.25|25.45|23.25|25.3|23.1|0
1714649100000|2024-05-02 11:25:00|25.47|23.27|25.45|23.25|25.5|23.3|25.36|23.16|0
1714649400000|2024-05-02 11:30:00|25.48|23.28|25.57|23.37|25.69|23.49|25.48|23.28|0
1714649700000|2024-05-02 11:35:00|25.56|23.36|25.72|23.52|25.74|23.54|25.54|23.34|0
1714650000000|2024-05-02 11:40:00|25.7|23.5|25.63|23.43|25.76|23.56|25.57|23.37|0
1714650300000|2024-05-02 11:45:00|25.62|23.42|25.72|23.52|25.72|23.52|25.59|23.39|0
1714650600000|2024-05-02 11:50:00|25.7|23.5|25.66|23.46|25.72|23.52|25.61|23.41|0
1714650900000|2024-05-02 11:55:00|25.72|23.52|25.75|23.55|25.83|23.63|25.7|23.5|0
1714651200000|2024-05-02 12:00:00|25.68|23.48|25.73|23.53|25.75|23.55|25.6|23.4|0
1714651500000|2024-05-02 12:05:00|25.75|23.55|25.49|23.29|25.75|23.55|25.47|23.27|0
1714651800000|2024-05-02 12:10:00|25.46|23.26|25.38|23.18|25.49|23.29|25.27|23.07|0
1714652100000|2024-05-02 12:15:00|25.36|23.16|25.6|23.4|25.6|23.4|25.36|23.16|0
1714652400000|2024-05-02 12:20:00|25.59|23.39|25.56|23.36|25.64|23.44|25.47|23.27|0
1714652700000|2024-05-02 12:25:00|25.54|23.34|25.58|23.38|25.63|23.43|25.49|23.29|0
1714653000000|2024-05-02 12:30:00|25.64|23.44|25.78|23.58|25.96|23.76|25.41|23.21|0
1714653300000|2024-05-02 12:35:00|25.8|23.6|25.6|23.4|25.82|23.62|25.36|23.16|0
1714653600000|2024-05-02 12:40:00|25.58|23.38|25.18|22.98|25.65|23.45|25.14|22.94|0
1714653900000|2024-05-02 12:45:00|25.14|22.94|25.3|23.1|25.39|23.19|25.12|22.92|0
1714654200000|2024-05-02 12:50:00|25.28|23.08|25.63|23.43|25.65|23.45|25.26|23.06|0
1714654500000|2024-05-02 12:55:00|25.65|23.45|25.85|23.65|25.87|23.67|25.61|23.41|0
1714654800000|2024-05-02 13:00:00|25.83|23.63|25.78|23.58|25.9|23.7|25.68|23.48|0
1714655100000|2024-05-02 13:05:00|25.81|23.61|25.92|23.72|26.07|23.87|25.76|23.56|0
1714655400000|2024-05-02 13:10:00|25.9|23.7|25.96|23.76|26.07|23.87|25.87|23.67|0
1714655700000|2024-05-02 13:15:00|25.97|23.77|25.94|23.74|26.03|23.83|25.88|23.68|0
1714656000000|2024-05-02 13:20:00|25.96|23.76|25.79|23.59|25.96|23.76|25.77|23.57|0
1714656300000|2024-05-02 13:25:00|25.78|23.58|25.53|23.33|25.78|23.58|25.53|23.33|0
1714656600000|2024-05-02 13:30:00|25.44|23.24|26.25|24.05|26.29|24.09|25.2|23|0
1714656900000|2024-05-02 13:35:00|26.35|24.15|26.76|24.56|26.84|24.64|26.35|24.15|0
1714657200000|2024-05-02 13:40:00|26.82|24.62|26.51|24.31|26.88|24.68|25.99|23.79|0
1714657500000|2024-05-02 13:45:00|26.44|24.24|27.1|24.9|27.1|24.9|26.35|24.15|0
1714657800000|2024-05-02 13:50:00|27.13|24.93|26.78|24.58|27.13|24.93|26.67|24.47|0
1714658100000|2024-05-02 13:55:00|26.73|24.53|26.9|24.7|26.91|24.71|26.61|24.41|0
1714658400000|2024-05-02 14:00:00|26.87|24.67|26.89|24.69|27.92|25.72|26.87|24.67|0
1714658700000|2024-05-02 14:05:00|26.93|24.73|28.57|26.37|28.74|26.54|26.93|24.73|0
1714659000000|2024-05-02 14:10:00|28.55|26.35|27.28|25.08|28.61|26.41|27.26|25.06|0
1714659300000|2024-05-02 14:15:00|27.24|25.04|27.02|24.82|27.28|25.08|26.89|24.69|0
1714659600000|2024-05-02 14:20:00|27.06|24.86|26.33|24.13|27.24|25.04|26.33|24.13|0
1714659900000|2024-05-02 14:25:00|26.29|24.09|26.32|24.12|26.48|24.28|26.17|23.97|0
1714660200000|2024-05-02 14:30:00|26.28|24.08|26.34|24.14|26.85|24.65|25.93|23.73|0
1714660500000|2024-05-02 14:35:00|26.36|24.16|26.72|24.52|26.93|24.73|26.34|24.14|0
1714660800000|2024-05-02 14:40:00|26.74|24.54|27.38|25.18|27.66|25.46|26.62|24.42|0
1714661100000|2024-05-02 14:45:00|27.46|25.26|26.05|23.85|27.67|25.47|25.96|23.76|0
1714661400000|2024-05-02 14:50:00|26.07|23.87|26.2|24|26.3|24.1|26.05|23.85|0
1714661700000|2024-05-02 14:55:00|26.16|23.96|26.22|24.02|26.86|24.66|26.13|23.93|0
1714662000000|2024-05-02 15:00:00|26.24|24.04|25.56|23.36|26.5|24.3|25.56|23.36|0
1714662300000|2024-05-02 15:05:00|25.58|23.38|25.13|22.93|25.73|23.53|25.11|22.91|0
1714662600000|2024-05-02 15:10:00|25.11|22.91|25.2|23|25.31|23.11|25.09|22.89|0
1714662900000|2024-05-02 15:15:00|25.22|23.02|25.37|23.17|25.39|23.19|25.17|22.97|0
1714663200000|2024-05-02 15:20:00|25.35|23.15|25.42|23.22|25.53|23.33|25.23|23.03|0
1714663500000|2024-05-02 15:25:00|25.39|23.19|25.87|23.67|25.96|23.76|25.39|23.19|0
1714663800000|2024-05-02 15:30:00|25.85|23.65|26.07|23.87|26.42|24.22|25.76|23.56|0
1714664100000|2024-05-02 15:35:00|26.09|23.89|26.05|23.85|26.17|23.97|25.94|23.74|0
1714664400000|2024-05-02 15:40:00|26.07|23.87|25.77|23.57|26.09|23.89|25.66|23.46|0
1714664700000|2024-05-02 15:45:00|25.75|23.55|25.77|23.57|25.9|23.7|25.66|23.46|0
1714665000000|2024-05-02 15:50:00|25.75|23.55|25.38|23.18|25.81|23.61|25.36|23.16|0
1714665300000|2024-05-02 15:55:00|25.41|23.21|25.37|23.17|25.41|23.21|25.25|23.05|0
1714665600000|2024-05-02 16:00:00|25.36|23.16|25.43|23.23|25.52|23.32|25.32|23.12|0
1714665900000|2024-05-02 16:05:00|25.41|23.21|25.76|23.56|25.82|23.62|25.41|23.21|0
1714666200000|2024-05-02 16:10:00|25.73|23.53|26.03|23.83|26.06|23.86|25.71|23.51|0
1714666500000|2024-05-02 16:15:00|26.01|23.81|26.04|23.84|26.18|23.98|25.91|23.71|0
1714666800000|2024-05-02 16:20:00|26.06|23.86|25.72|23.52|26.14|23.94|25.7|23.5|0
1714667100000|2024-05-02 16:25:00|25.74|23.54|25.76|23.56|25.84|23.64|25.67|23.47|0
1714667400000|2024-05-02 16:30:00|25.72|23.52|26.06|23.86|26.19|23.99|25.72|23.52|0
1714667700000|2024-05-02 16:35:00|26.08|23.88|25.91|23.71|26.46|24.26|25.87|23.67|0
1714668000000|2024-05-02 16:40:00|25.89|23.69|25.76|23.56|25.91|23.71|25.68|23.48|0
1714668300000|2024-05-02 16:45:00|25.72|23.52|25.7|23.5|25.87|23.67|25.66|23.46|0
1714668600000|2024-05-02 16:50:00|25.68|23.48|25.79|23.59|25.87|23.67|25.6|23.4|0
1714668900000|2024-05-02 16:55:00|25.81|23.61|25.75|23.55|26.02|23.82|25.73|23.53|0
1714669200000|2024-05-02 17:00:00|25.73|23.53|25.58|23.38|25.73|23.53|25.55|23.35|0
1714669500000|2024-05-02 17:05:00|25.56|23.36|25.3|23.1|25.66|23.46|25.23|23.03|0
1714669800000|2024-05-02 17:10:00|25.31|23.11|24.88|22.68|25.36|23.16|24.74|22.54|0
1714670100000|2024-05-02 17:15:00|24.9|22.7|24.92|22.72|24.94|22.74|24.72|22.52|0
1714670400000|2024-05-02 17:20:00|24.94|22.74|24.68|22.48|24.99|22.79|24.68|22.48|0
1714670700000|2024-05-02 17:25:00|24.7|22.5|24.34|22.14|25.16|22.96|24.33|22.13|0
1714671000000|2024-05-02 17:30:00|24.29|22.09|24.61|22.41|24.68|22.48|24.17|21.97|0
1714671300000|2024-05-02 17:35:00|24.59|22.39|24.63|22.43|24.86|22.66|24.5|22.3|0
1714671600000|2024-05-02 17:40:00|24.59|22.39|24.5|22.3|24.78|22.58|24.45|22.25|0
1714671900000|2024-05-02 17:45:00|24.52|22.32|24.59|22.39|24.62|22.42|24.37|22.17|0
1714672200000|2024-05-02 17:50:00|24.57|22.37|24.7|22.5|24.7|22.5|24.46|22.26|0
1714672500000|2024-05-02 17:55:00|24.68|22.48|24.53|22.33|24.7|22.5|24.41|22.21|0
1714672800000|2024-05-02 18:00:00|24.52|22.32|24.3|22.1|24.64|22.44|24.28|22.08|0
1714673100000|2024-05-02 18:05:00|24.34|22.14|24.05|21.85|24.42|22.22|23.95|21.75|0
1714673400000|2024-05-02 18:10:00|24.07|21.87|24.16|21.96|24.21|22.01|23.91|21.71|0
1714673700000|2024-05-02 18:15:00|24.14|21.94|24.31|22.11|24.42|22.22|24.07|21.87|0
1714674000000|2024-05-02 18:20:00|24.33|22.13|24.26|22.06|24.42|22.22|24.26|22.06|0
1714674300000|2024-05-02 18:25:00|24.24|22.04|24.06|21.86|24.28|22.08|24.05|21.85|0
1714674600000|2024-05-02 18:30:00|24.05|21.85|23.84|21.64|24.12|21.92|23.75|21.55|0
1714674900000|2024-05-02 18:35:00|23.82|21.62|23.82|21.62|23.83|21.63|23.7|21.5|0
1714675200000|2024-05-02 18:40:00|23.8|21.6|23.89|21.69|23.96|21.76|23.69|21.49|0
1714675500000|2024-05-02 18:45:00|23.87|21.67|24.49|22.29|24.49|22.29|23.57|21.37|0
1714675800000|2024-05-02 18:50:00|24.45|22.25|24.42|22.22|24.47|22.27|24.12|21.92|0
1714676100000|2024-05-02 18:55:00|24.4|22.2|24.24|22.04|24.4|22.2|24.15|21.95|0
1714676400000|2024-05-02 19:00:00|24.2|22|24.41|22.21|24.64|22.44|24.2|22|0
1714676700000|2024-05-02 19:05:00|24.43|22.23|24.03|21.83|24.43|22.23|24.03|21.83|0
1714677000000|2024-05-02 19:10:00|24.04|21.84|24.38|22.18|24.54|22.34|23.92|21.72|0
1714677300000|2024-05-02 19:15:00|24.39|22.19|24.48|22.28|24.59|22.39|24.2|22|0
1714677600000|2024-05-02 19:20:00|24.46|22.26|24.18|21.98|24.53|22.33|24.08|21.88|0
1714677900000|2024-05-02 19:25:00|24.16|21.96|24.3|22.1|24.32|22.12|24.13|21.93|0
1714678200000|2024-05-02 19:30:00|24.35|22.15|24.76|22.56|24.76|22.56|24.25|22.05|0
1714678500000|2024-05-02 19:35:00|24.78|22.58|24.88|22.68|25.12|22.92|24.74|22.54|0
1714678800000|2024-05-02 19:40:00|24.85|22.65|25.16|22.96|25.18|22.98|24.8|22.6|0
1714679100000|2024-05-02 19:45:00|25.25|23.05|24.97|22.77|25.36|23.16|24.9|22.7|0
1714679400000|2024-05-02 19:50:00|25.01|22.81|25.12|22.92|25.17|22.97|24.94|22.74|0
1714679700000|2024-05-02 19:55:00|25.05|22.85|24.49|22.29|25.19|22.99|24.49|22.29|0
1714680000000|2024-05-02 20:00:00|24.45|22.25|24.22|22.02|24.67|22.47|24.07|21.87|0
1714680300000|2024-05-02 20:05:00|24.24|22.04|24.4|22.2|24.54|22.34|24.22|22.02|0
1714680600000|2024-05-02 20:10:00|24.36|22.16|24.52|22.32|24.59|22.39|24.36|22.16|0
1714680900000|2024-05-02 20:15:00|24.59|22.19|24.78|22.38|24.8|22.4|24.57|22.17|0
1714681200000|2024-05-02 20:20:00|24.8|22.4|24.67|22.27|24.8|22.4|24.62|22.22|0
1714681500000|2024-05-02 20:25:00|24.65|22.25|24.62|22.22|24.71|22.31|24.55|22.15|0
1714681800000|2024-05-02 20:30:00|24.2|21.8|23.83|21.43|24.2|21.8|23.58|21.18|0
1714682100000|2024-05-02 20:35:00|23.86|21.46|23.79|21.39|23.9|21.5|23.68|21.28|0
1714682400000|2024-05-02 20:40:00|23.76|21.36|23.2|20.8|23.76|21.36|23.2|20.8|0
1714682700000|2024-05-02 20:45:00|23.22|20.82|23.37|20.97|23.37|20.97|23.17|20.77|0
1714683000000|2024-05-02 20:50:00|23.42|21.02|23.39|20.99|23.42|21.02|23.23|20.83|0
1714683300000|2024-05-02 20:55:00|23.38|20.98|23.29|20.89|23.4|21|23.26|20.86|0
1714683600000|2024-05-02 21:00:00|23.3|20.9|23.32|20.92|23.35|20.95|23.29|20.89|0
1714683900000|2024-05-02 21:05:00|23.33|20.93|23.41|21.01|23.42|21.02|23.32|20.92|0
1714684200000|2024-05-02 21:10:00|23.46|21.06|23.48|21.08|23.49|21.09|23.41|21.01|0
1714684500000|2024-05-02 21:15:00|23.47|21.07|23.52|21.12|23.52|21.12|23.43|21.03|0
1714684800000|2024-05-02 21:20:00|23.53|21.13|23.45|21.05|23.53|21.13|23.43|21.03|0
1714685100000|2024-05-02 21:25:00|23.44|21.04|23.44|21.04|23.47|21.07|23.44|21.04|0
1714685400000|2024-05-02 21:30:00|23.45|21.05|23.45|21.05|23.45|21.05|23.44|21.04|0
1714685700000|2024-05-02 21:35:00|23.78|21.38|23.57|21.17|23.79|21.39|23.48|21.08|0
1714686000000|2024-05-02 21:40:00|23.59|21.19|23.62|21.22|23.65|21.25|23.59|21.19|0
1714686300000|2024-05-02 21:45:00|23.6|21.2|23.54|21.14|23.64|21.24|23.54|21.14|0
1714686600000|2024-05-02 21:50:00|23.49|21.09|23.49|21.09|23.51|21.11|23.48|21.08|0
1714686900000|2024-05-02 21:55:00|23.48|21.08|23.43|21.03|23.51|21.11|23.37|20.97|0
1714687200000|2024-05-02 22:00:00|23.41|21.01|23.5|21.1|23.58|21.18|23.34|20.94|0
1714687500000|2024-05-02 22:05:00|23.48|21.08|23.57|21.17|23.65|21.25|23.48|21.08|0
1714687800000|2024-05-02 22:10:00|23.55|21.15|23.41|21.01|23.58|21.18|23.36|20.96|0
1714688100000|2024-05-02 22:15:00|23.38|20.98|23.22|20.82|23.38|20.98|22.8|20.4|0
1714688400000|2024-05-02 22:20:00|23.23|20.83|23.41|21.01|23.41|21.01|23.19|20.79|0
1714688700000|2024-05-02 22:25:00|23.26|20.86|23.41|21.01|23.46|21.06|23.26|20.86|0
1714689000000|2024-05-02 22:30:00|23.45|21.05|23.61|21.21|23.67|21.27|23.43|21.03|0
1714689300000|2024-05-02 22:35:00|23.63|21.23|23.6|21.2|23.72|21.32|23.58|21.18|0
1714689600000|2024-05-02 22:40:00|23.58|21.18|23.61|21.21|23.63|21.23|23.54|21.14|0
1714689900000|2024-05-02 22:45:00|23.59|21.19|23.64|21.24|23.66|21.26|23.59|21.19|0
1714690200000|2024-05-02 22:50:00|23.66|21.26|23.59|21.19|23.67|21.27|23.59|21.19|0
1714690500000|2024-05-02 22:55:00|23.6|21.2|23.57|21.17|23.61|21.21|23.56|21.16|0
1714690800000|2024-05-02 23:00:00|23.59|21.19|23.61|21.21|23.68|21.28|23.57|21.17|0
1714691100000|2024-05-02 23:05:00|23.62|21.22|23.59|21.19|23.68|21.28|23.58|21.18|0
1714691400000|2024-05-02 23:10:00|23.6|21.2|23.47|21.07|23.66|21.26|23.47|21.07|0
1714691700000|2024-05-02 23:15:00|23.49|21.09|23.59|21.19|23.64|21.24|23.47|21.07|0
1714692000000|2024-05-02 23:20:00|23.6|21.2|23.62|21.22|23.69|21.29|23.58|21.18|0
1714692300000|2024-05-02 23:25:00|23.64|21.24|23.62|21.22|23.64|21.24|23.6|21.2|0
1714692600000|2024-05-02 23:30:00|23.63|21.23|23.6|21.2|23.64|21.24|23.57|21.17|0
1714692900000|2024-05-02 23:35:00|23.62|21.22|23.59|21.19|23.62|21.22|23.58|21.18|0
1714693200000|2024-05-02 23:40:00|23.6|21.2|23.61|21.21|23.61|21.21|23.56|21.16|0
1714693500000|2024-05-02 23:45:00|23.62|21.22|23.53|21.13|23.63|21.23|23.53|21.13|0
1714693800000|2024-05-02 23:50:00|23.54|21.14|23.45|21.05|23.55|21.15|23.44|21.04|0
1714694100000|2024-05-02 23:55:00|23.44|21.04|23.51|21.11|23.51|21.11|23.44|21.04|0
1714694400000|2024-05-03 00:00:00|23.48|21.08|23.6|21.2|23.66|21.26|23.48|21.08|0
1714694700000|2024-05-03 00:05:00|23.59|21.19|23.64|21.24|23.71|21.31|23.58|21.18|0
1714695000000|2024-05-03 00:10:00|23.63|21.23|23.59|21.19|23.66|21.26|23.59|21.19|0
1714695300000|2024-05-03 00:15:00|23.5|21.3|23.62|21.42|23.62|21.42|23.47|21.27|0
1714695600000|2024-05-03 00:20:00|23.63|21.43|23.52|21.32|23.63|21.43|23.52|21.32|0
1714695900000|2024-05-03 00:25:00|23.53|21.33|23.5|21.3|23.54|21.34|23.49|21.29|0
1714696200000|2024-05-03 00:30:00|23.49|21.29|23.4|21.2|23.49|21.29|23.38|21.18|0
1714696500000|2024-05-03 00:35:00|23.38|21.18|23.28|21.08|23.38|21.18|23.24|21.04|0
1714696800000|2024-05-03 00:40:00|23.3|21.1|23.25|21.05|23.32|21.12|23.23|21.03|0
1714697100000|2024-05-03 00:45:00|23.23|21.03|23.16|20.96|23.23|21.03|23.13|20.93|0
1714697400000|2024-05-03 00:50:00|23.17|20.97|23.23|21.03|23.24|21.04|23.15|20.95|0
1714697700000|2024-05-03 00:55:00|23.24|21.04|23.24|21.04|23.26|21.06|23.23|21.03|0
1714698000000|2024-05-03 01:00:00|23.23|21.03|23.21|21.01|23.28|21.08|23.19|20.99|0
1714698300000|2024-05-03 01:05:00|23.19|20.99|23.22|21.02|23.23|21.03|23.16|20.96|0
1714698600000|2024-05-03 01:10:00|23.24|21.04|23.27|21.07|23.27|21.07|23.22|21.02|0
1714698900000|2024-05-03 01:15:00|23.29|21.09|23.24|21.04|23.29|21.09|23.21|21.01|0
1714699200000|2024-05-03 01:20:00|23.22|21.02|23.14|20.94|23.24|21.04|23.14|20.94|0
1714699500000|2024-05-03 01:25:00|23.15|20.95|23.18|20.98|23.2|21|23.12|20.92|0
1714699800000|2024-05-03 01:30:00|23.2|21|23.08|20.88|23.2|21|23.08|20.88|0
1714700100000|2024-05-03 01:35:00|23.07|20.87|23.08|20.88|23.1|20.9|23.03|20.83|0
1714700400000|2024-05-03 01:40:00|23.07|20.87|23.22|21.02|23.23|21.03|23.07|20.87|0
1714700700000|2024-05-03 01:45:00|23.2|21|23.11|20.91|23.2|21|23.1|20.9|0
1714701000000|2024-05-03 01:50:00|23.13|20.93|23.13|20.93|23.14|20.94|23.05|20.85|0
1714701300000|2024-05-03 01:55:00|23.15|20.95|23.3|21.1|23.3|21.1|23.15|20.95|0
1714701600000|2024-05-03 02:00:00|23.29|21.09|23.35|21.15|23.36|21.16|23.25|21.05|0
1714701900000|2024-05-03 02:05:00|23.36|21.16|23.29|21.09|23.36|21.16|23.28|21.08|0
1714702200000|2024-05-03 02:10:00|23.28|21.08|23.29|21.09|23.29|21.09|23.24|21.04|0
1714702500000|2024-05-03 02:15:00|23.28|21.08|23.29|21.09|23.31|21.11|23.28|21.08|0
1714702800000|2024-05-03 02:20:00|23.28|21.08|23.39|21.19|23.39|21.19|23.28|21.08|0
1714703100000|2024-05-03 02:25:00|23.38|21.18|23.39|21.19|23.41|21.21|23.38|21.18|0
1714703400000|2024-05-03 02:30:00|23.38|21.18|23.32|21.12|23.38|21.18|23.31|21.11|0
1714703700000|2024-05-03 02:35:00|23.31|21.11|23.34|21.14|23.39|21.19|23.31|21.11|0
1714704000000|2024-05-03 02:40:00|23.32|21.12|23.38|21.18|23.39|21.19|23.32|21.12|0
1714704300000|2024-05-03 02:45:00|23.37|21.17|23.42|21.22|23.42|21.22|23.35|21.15|0
1714704600000|2024-05-03 02:50:00|23.4|21.2|23.4|21.2|23.42|21.22|23.37|21.17|0
1714704900000|2024-05-03 02:55:00|23.39|21.19|23.43|21.23|23.44|21.24|23.37|21.17|0
1714705200000|2024-05-03 03:00:00|23.44|21.24|23.37|21.17|23.45|21.25|23.33|21.13|0
1714705500000|2024-05-03 03:05:00|23.35|21.15|23.4|21.2|23.43|21.23|23.35|21.15|0
1714705800000|2024-05-03 03:10:00|23.39|21.19|23.42|21.22|23.42|21.22|23.38|21.18|0
1714706100000|2024-05-03 03:15:00|23.4|21.2|23.45|21.25|23.46|21.26|23.38|21.18|0
1714706400000|2024-05-03 03:20:00|23.43|21.23|23.41|21.21|23.46|21.26|23.41|21.21|0
1714706700000|2024-05-03 03:25:00|23.4|21.2|23.43|21.23|23.43|21.23|23.4|21.2|0
1714707000000|2024-05-03 03:30:00|23.41|21.21|23.36|21.16|23.43|21.23|23.36|21.16|0
1714707300000|2024-05-03 03:35:00|23.38|21.18|23.34|21.14|23.41|21.21|23.34|21.14|0
1714707600000|2024-05-03 03:40:00|23.33|21.13|23.31|21.11|23.34|21.14|23.29|21.09|0
1714707900000|2024-05-03 03:45:00|23.32|21.12|23.37|21.17|23.37|21.17|23.31|21.11|0
1714708200000|2024-05-03 03:50:00|23.36|21.16|23.42|21.22|23.42|21.22|23.36|21.16|0
1714708500000|2024-05-03 03:55:00|23.41|21.21|23.37|21.17|23.41|21.21|23.35|21.15|0
1714708800000|2024-05-03 04:00:00|23.36|21.16|23.35|21.15|23.36|21.16|23.31|21.11|0
1714709100000|2024-05-03 04:05:00|23.37|21.17|23.42|21.22|23.44|21.24|23.37|21.17|0
1714709400000|2024-05-03 04:10:00|23.4|21.2|23.4|21.2|23.42|21.22|23.4|21.2|0
1714709700000|2024-05-03 04:15:00|23.38|21.18|23.38|21.18|23.38|21.18|23.33|21.13|0
1714710000000|2024-05-03 04:20:00|23.37|21.17|23.38|21.18|23.38|21.18|23.35|21.15|0
1714710300000|2024-05-03 04:25:00|23.36|21.16|23.38|21.18|23.38|21.18|23.36|21.16|0
1714710600000|2024-05-03 04:30:00|23.4|21.2|23.47|21.27|23.47|21.27|23.4|21.2|0
1714710900000|2024-05-03 04:35:00|23.45|21.25|23.46|21.26|23.48|21.28|23.43|21.23|0
1714711200000|2024-05-03 04:40:00|23.48|21.28|23.48|21.28|23.52|21.32|23.46|21.26|0
1714711500000|2024-05-03 04:45:00|23.49|21.29|23.46|21.26|23.5|21.3|23.45|21.25|0
1714711800000|2024-05-03 04:50:00|23.44|21.24|23.53|21.33|23.54|21.34|23.44|21.24|0
1714712100000|2024-05-03 04:55:00|23.51|21.31|23.53|21.33|23.56|21.36|23.51|21.31|0
1714712400000|2024-05-03 05:00:00|23.55|21.35|23.53|21.33|23.58|21.38|23.51|21.31|0
1714712700000|2024-05-03 05:05:00|23.52|21.32|23.54|21.34|23.54|21.34|23.49|21.29|0
1714713000000|2024-05-03 05:10:00|23.55|21.35|23.56|21.36|23.58|21.38|23.54|21.34|0
1714713300000|2024-05-03 05:15:00|23.57|21.37|23.57|21.37|23.59|21.39|23.54|21.34|0
1714713600000|2024-05-03 05:20:00|23.59|21.39|23.99|21.79|24.05|21.85|23.56|21.36|0
1714713900000|2024-05-03 05:25:00|24|21.8|24.06|21.86|24.07|21.87|23.96|21.76|0
1714714200000|2024-05-03 05:30:00|24.05|21.85|23.93|21.73|24.05|21.85|23.93|21.73|0
1714714500000|2024-05-03 05:35:00|23.91|21.71|23.94|21.74|23.96|21.76|23.91|21.71|0
1714714800000|2024-05-03 05:40:00|23.92|21.72|23.47|21.27|23.96|21.76|23.47|21.27|0
1714715100000|2024-05-03 05:45:00|23.48|21.28|23.45|21.25|23.48|21.28|23.41|21.21|0
1714715400000|2024-05-03 05:50:00|23.46|21.26|23.48|21.28|23.5|21.3|23.43|21.23|0
1714715700000|2024-05-03 05:55:00|23.46|21.26|23.45|21.25|23.5|21.3|23.43|21.23|0
1714716000000|2024-05-03 06:00:00|23.46|21.26|23.63|21.43|23.63|21.43|23.46|21.26|0
1714716300000|2024-05-03 06:05:00|23.65|21.45|23.21|21.01|23.67|21.47|22.79|20.59|0
1714716600000|2024-05-03 06:10:00|23.19|20.99|23.07|20.87|23.19|20.99|23.04|20.84|0
1714716900000|2024-05-03 06:15:00|23.09|20.89|23.16|20.96|23.23|21.03|23.09|20.89|0
1714717200000|2024-05-03 06:20:00|23.17|20.97|23.27|21.07|23.29|21.09|23.17|20.97|0
1714717500000|2024-05-03 06:25:00|23.29|21.09|23.21|21.01|23.29|21.09|23.19|20.99|0
1714717800000|2024-05-03 06:30:00|23.18|20.98|23.22|21.02|23.22|21.02|23.17|20.97|0
1714718100000|2024-05-03 06:35:00|23.24|21.04|23.14|20.94|23.24|21.04|23.12|20.92|0
1714718400000|2024-05-03 06:40:00|23.12|20.92|23.14|20.94|23.19|20.99|23.12|20.92|0
1714718700000|2024-05-03 06:45:00|23.13|20.93|23.08|20.88|23.15|20.95|23.08|20.88|0
1714719000000|2024-05-03 06:50:00|23.07|20.87|23.11|20.91|23.12|20.92|23.06|20.86|0
1714719300000|2024-05-03 06:55:00|23.12|20.92|23.15|20.95|23.18|20.98|23.06|20.86|0
1714719600000|2024-05-03 07:00:00|23.11|20.91|23.16|20.96|23.23|21.03|23.11|20.91|0
1714719900000|2024-05-03 07:05:00|23.17|20.97|23.33|21.13|23.33|21.13|23.16|20.96|0
1714720200000|2024-05-03 07:10:00|23.3|21.1|23.26|21.06|23.33|21.13|23.18|20.98|0
1714720500000|2024-05-03 07:15:00|23.28|21.08|23.42|21.22|23.42|21.22|23.19|20.99|0
1714720800000|2024-05-03 07:20:00|23.4|21.2|23.43|21.23|23.47|21.27|23.36|21.16|0
1714721100000|2024-05-03 07:25:00|23.41|21.21|23.45|21.25|23.45|21.25|23.34|21.14|0
1714721400000|2024-05-03 07:30:00|23.44|21.24|23.41|21.21|23.46|21.26|23.36|21.16|0
1714721700000|2024-05-03 07:35:00|23.42|21.22|23.43|21.23|23.47|21.27|23.34|21.14|0
1714722000000|2024-05-03 07:40:00|23.46|21.26|23.41|21.21|23.48|21.28|23.34|21.14|0
1714722300000|2024-05-03 07:45:00|23.39|21.19|23.25|21.05|23.41|21.21|23.25|21.05|0
1714722600000|2024-05-03 07:50:00|23.26|21.06|23.2|21|23.29|21.09|23.2|21|0
1714722900000|2024-05-03 07:55:00|23.18|20.98|23.16|20.96|23.21|21.01|23.15|20.95|0
1714723200000|2024-05-03 08:00:00|23.14|20.94|23.03|20.83|23.18|20.98|23.01|20.81|0
1714723500000|2024-05-03 08:05:00|23.01|20.81|23.01|20.81|23.07|20.87|23.01|20.81|0
1714723800000|2024-05-03 08:10:00|23|20.8|23.11|20.91|23.13|20.93|23|20.8|0
1714724100000|2024-05-03 08:15:00|23.13|20.93|23.03|20.83|23.15|20.95|23.03|20.83|0
1714724400000|2024-05-03 08:20:00|23.06|20.86|23.06|20.86|23.11|20.91|23.04|20.84|0
1714724700000|2024-05-03 08:25:00|23.07|20.87|22.94|20.74|23.09|20.89|22.91|20.71|0
1714725000000|2024-05-03 08:30:00|22.96|20.76|22.85|20.65|23.01|20.81|22.84|20.64|0
1714725300000|2024-05-03 08:35:00|22.86|20.66|22.84|20.64|22.89|20.69|22.77|20.57|0
1714725600000|2024-05-03 08:40:00|22.82|20.62|22.91|20.71|22.94|20.74|22.82|20.62|0
1714725900000|2024-05-03 08:45:00|22.92|20.72|22.84|20.64|22.94|20.74|22.77|20.57|0
1714726200000|2024-05-03 08:50:00|22.82|20.62|22.83|20.63|22.87|20.67|22.79|20.59|0
1714726500000|2024-05-03 08:55:00|22.8|20.6|22.89|20.69|22.9|20.7|22.8|20.6|0
1714726800000|2024-05-03 09:00:00|22.87|20.67|22.87|20.67|22.93|20.73|22.85|20.65|0
1714727100000|2024-05-03 09:05:00|22.83|20.63|22.88|20.68|22.92|20.72|22.83|20.63|0
1714727400000|2024-05-03 09:10:00|22.87|20.67|22.92|20.72|22.92|20.72|22.82|20.62|0
1714727700000|2024-05-03 09:15:00|22.93|20.73|22.95|20.75|22.96|20.76|22.85|20.65|0
1714728000000|2024-05-03 09:20:00|22.96|20.76|23.03|20.83|23.05|20.85|22.96|20.76|0
1714728300000|2024-05-03 09:25:00|23.01|20.81|23.01|20.81|23.05|20.85|23|20.8|0
1714728600000|2024-05-03 09:30:00|23|20.8|22.96|20.76|23.01|20.81|22.93|20.73|0
1714728900000|2024-05-03 09:35:00|22.98|20.78|22.84|20.64|22.98|20.78|22.78|20.58|0
1714729200000|2024-05-03 09:40:00|22.86|20.66|22.82|20.62|23.07|20.87|22.82|20.62|0
1714729500000|2024-05-03 09:45:00|22.83|20.63|22.87|20.67|22.89|20.69|22.81|20.61|0
1714729800000|2024-05-03 09:50:00|22.85|20.65|22.77|20.57|22.92|20.72|22.77|20.57|0
1714730100000|2024-05-03 09:55:00|22.79|20.59|22.79|20.59|22.84|20.64|22.77|20.57|0
1714730400000|2024-05-03 10:00:00|22.75|20.55|22.69|20.49|22.78|20.58|22.65|20.45|0
1714730700000|2024-05-03 10:05:00|22.67|20.47|22.83|20.63|22.88|20.68|22.51|20.31|0
1714731000000|2024-05-03 10:10:00|22.84|20.64|22.82|20.62|22.86|20.66|22.79|20.59|0
1714731300000|2024-05-03 10:15:00|22.81|20.61|22.79|20.59|22.87|20.67|22.79|20.59|0
1714731600000|2024-05-03 10:20:00|22.81|20.61|22.87|20.67|22.88|20.68|22.76|20.56|0
1714731900000|2024-05-03 10:25:00|22.88|20.68|22.84|20.64|22.89|20.69|22.82|20.62|0
1714732200000|2024-05-03 10:30:00|22.82|20.62|22.87|20.67|22.89|20.69|22.8|20.6|0
1714732500000|2024-05-03 10:35:00|22.9|20.7|22.97|20.77|22.99|20.79|22.89|20.69|0
1714732800000|2024-05-03 10:40:00|22.95|20.75|22.95|20.75|22.99|20.79|22.93|20.73|0
1714733100000|2024-05-03 10:45:00|22.93|20.73|23|20.8|23|20.8|22.9|20.7|0
1714733400000|2024-05-03 10:50:00|23.02|20.82|22.98|20.78|23.05|20.85|22.97|20.77|0
1714733700000|2024-05-03 10:55:00|23|20.8|23.07|20.87|23.08|20.88|22.97|20.77|0
1714734000000|2024-05-03 11:00:00|23.1|20.9|23.11|20.91|23.17|20.97|23.01|20.81|0
1714734300000|2024-05-03 11:05:00|23.13|20.93|23.1|20.9|23.13|20.93|23.03|20.83|0
1714734600000|2024-05-03 11:10:00|23.11|20.91|23.08|20.88|23.18|20.98|23.08|20.88|0
1714734900000|2024-05-03 11:15:00|23.1|20.9|22.97|20.77|23.11|20.91|22.96|20.76|0
1714735200000|2024-05-03 11:20:00|22.96|20.76|22.98|20.78|23.01|20.81|22.96|20.76|0
1714735500000|2024-05-03 11:25:00|22.96|20.76|22.81|20.61|22.99|20.79|22.81|20.61|0
1714735800000|2024-05-03 11:30:00|22.82|20.62|22.91|20.71|22.91|20.71|22.81|20.61|0
1714736100000|2024-05-03 11:35:00|22.92|20.72|23.02|20.82|23.02|20.82|22.91|20.71|0
1714736400000|2024-05-03 11:40:00|23.01|20.81|23.02|20.82|23.02|20.82|22.94|20.74|0
1714736700000|2024-05-03 11:45:00|23|20.8|23.12|20.92|23.12|20.92|22.94|20.74|0
1714737000000|2024-05-03 11:50:00|23.1|20.9|23.17|20.97|23.27|21.07|23.05|20.85|0
1714737300000|2024-05-03 11:55:00|23.15|20.95|23.15|20.95|23.17|20.97|23.04|20.84|0
1714737600000|2024-05-03 12:00:00|23.14|20.94|22.92|20.72|23.14|20.94|22.85|20.65|0
1714737900000|2024-05-03 12:05:00|22.95|20.75|23.02|20.82|23.02|20.82|22.85|20.65|0
1714738200000|2024-05-03 12:10:00|23|20.8|22.9|20.7|23.05|20.85|22.88|20.68|0
1714738500000|2024-05-03 12:15:00|22.91|20.71|22.83|20.63|22.98|20.78|22.83|20.63|0
1714738800000|2024-05-03 12:20:00|22.84|20.64|22.96|20.76|22.96|20.76|22.78|20.58|0
1714739100000|2024-05-03 12:25:00|22.95|20.75|22.94|20.74|22.99|20.79|22.66|20.46|0
1714739400000|2024-05-03 12:30:00|22.06|19.86|20.73|18.53|22.06|19.86|20.53|18.33|0
1714739700000|2024-05-03 12:35:00|20.74|18.54|20.59|18.39|20.74|18.54|20.2|18|0
1714740000000|2024-05-03 12:40:00|20.53|18.33|20.82|18.62|21.02|18.82|20.41|18.21|0
1714740300000|2024-05-03 12:45:00|20.79|18.59|20.92|18.72|21.17|18.97|20.5|18.3|0
1714740600000|2024-05-03 12:50:00|20.89|18.69|20.65|18.45|21.17|18.97|20.53|18.33|0
1714740900000|2024-05-03 12:55:00|20.61|18.41|20.52|18.32|20.64|18.44|20.43|18.23|0
1714741200000|2024-05-03 13:00:00|20.51|18.31|20.44|18.24|20.62|18.42|20.29|18.09|0
1714741500000|2024-05-03 13:05:00|20.43|18.23|20.65|18.45|20.73|18.53|20.37|18.17|0
1714741800000|2024-05-03 13:10:00|20.67|18.47|20.68|18.48|20.74|18.54|20.54|18.34|0
1714742100000|2024-05-03 13:15:00|20.66|18.46|20.68|18.48|20.88|18.68|20.65|18.45|0
1714742400000|2024-05-03 13:20:00|20.69|18.49|20.75|18.55|20.83|18.63|20.63|18.43|0
1714742700000|2024-05-03 13:25:00|20.79|18.59|20.24|18.04|20.81|18.61|20.2|18|0
1714743000000|2024-05-03 13:30:00|20.23|18.03|20.75|18.55|20.8|18.6|20.09|17.89|0
1714743300000|2024-05-03 13:35:00|20.83|18.63|20.81|18.61|21.15|18.95|20.77|18.57|0
1714743600000|2024-05-03 13:40:00|20.8|18.6|20.5|18.3|20.8|18.6|20.25|18.05|0
1714743900000|2024-05-03 13:45:00|20.33|18.13|20.3|18.1|20.59|18.39|20.18|17.98|0
1714744200000|2024-05-03 13:50:00|20.28|18.08|20.12|17.92|20.53|18.33|20.06|17.86|0
1714744500000|2024-05-03 13:55:00|20.1|17.9|20.19|17.99|20.22|18.02|19.94|17.74|0
1714744800000|2024-05-03 14:00:00|20.18|17.98|21.23|19.03|21.25|19.05|19.69|17.49|0
1714745100000|2024-05-03 14:05:00|21.22|19.02|20.8|18.6|21.26|19.06|20.67|18.47|0
1714745400000|2024-05-03 14:10:00|20.77|18.57|21.1|18.9|21.31|19.11|20.61|18.41|0
1714745700000|2024-05-03 14:15:00|20.99|18.79|21.09|18.89|21.17|18.97|20.69|18.49|0
1714746000000|2024-05-03 14:20:00|20.99|18.79|21.11|18.91|21.46|19.26|20.99|18.79|0
1714746300000|2024-05-03 14:25:00|21.15|18.95|21.03|18.83|21.64|19.44|20.75|18.55|0
1714746600000|2024-05-03 14:30:00|21|18.8|21.32|19.12|21.37|19.17|20.72|18.52|0
1714746900000|2024-05-03 14:35:00|21.36|19.16|21.09|18.89|21.59|19.39|21.04|18.84|0
1714747200000|2024-05-03 14:40:00|21.07|18.87|20.64|18.44|21.24|19.04|20.63|18.43|0
1714747500000|2024-05-03 14:45:00|20.68|18.48|20.78|18.58|20.83|18.63|20.58|18.38|0
1714747800000|2024-05-03 14:50:00|20.75|18.55|21.27|19.07|21.32|19.12|20.75|18.55|0
1714748100000|2024-05-03 14:55:00|21.24|19.04|21.32|19.12|21.38|19.18|21.1|18.9|0
1714748400000|2024-05-03 15:00:00|21.3|19.1|21.33|19.13|21.41|19.21|21.15|18.95|0
1714748700000|2024-05-03 15:05:00|21.36|19.16|21.54|19.34|21.62|19.42|21.07|18.87|0
1714749000000|2024-05-03 15:10:00|21.5|19.3|21.5|19.3|21.69|19.49|21.41|19.21|0
1714749300000|2024-05-03 15:15:00|21.53|19.33|21.21|19.01|21.55|19.35|21.1|18.9|0
1714749600000|2024-05-03 15:20:00|21.19|18.99|21.17|18.97|21.35|19.15|20.99|18.79|0
1714749900000|2024-05-03 15:25:00|21.14|18.94|20.96|18.76|21.17|18.97|20.91|18.71|0
1714750200000|2024-05-03 15:30:00|20.97|18.77|20.62|18.42|20.97|18.77|20.62|18.42|0
1714750500000|2024-05-03 15:35:00|20.54|18.34|20.6|18.4|20.69|18.49|20.5|18.3|0
1714750800000|2024-05-03 15:40:00|20.54|18.34|20.65|18.45|20.65|18.45|20.39|18.19|0
1714751100000|2024-05-03 15:45:00|20.62|18.42|20.68|18.48|20.81|18.61|20.47|18.27|0
1714751400000|2024-05-03 15:50:00|20.69|18.49|20.18|17.98|20.71|18.51|20.17|17.97|0
1714751700000|2024-05-03 15:55:00|20.2|18|20.32|18.12|20.33|18.13|20.06|17.86|0
1714752000000|2024-05-03 16:00:00|20.27|18.07|20.18|17.98|20.3|18.1|20.08|17.88|0
1714752300000|2024-05-03 16:05:00|20.17|17.97|20.47|18.27|20.6|18.4|20.06|17.86|0
1714752600000|2024-05-03 16:10:00|20.49|18.29|20.68|18.48|20.7|18.5|20.46|18.26|0
1714752900000|2024-05-03 16:15:00|20.7|18.5|20.68|18.48|20.74|18.54|20.56|18.36|0
1714753200000|2024-05-03 16:20:00|20.67|18.47|20.53|18.33|20.79|18.59|20.46|18.26|0
1714753500000|2024-05-03 16:25:00|20.55|18.35|20.49|18.29|20.55|18.35|20.37|18.17|0
1714753800000|2024-05-03 16:30:00|20.5|18.3|20.45|18.25|20.57|18.37|20.39|18.19|0
1714754100000|2024-05-03 16:35:00|20.47|18.27|20.27|18.07|20.47|18.27|20.23|18.03|0
1714754400000|2024-05-03 16:40:00|20.26|18.06|20.33|18.13|20.38|18.18|20.2|18|0
1714754700000|2024-05-03 16:45:00|20.32|18.12|20.41|18.21|20.45|18.25|20.24|18.04|0
1714755000000|2024-05-03 16:50:00|20.39|18.19|20.65|18.45|20.66|18.46|20.38|18.18|0
1714755300000|2024-05-03 16:55:00|20.66|18.46|20.6|18.4|20.78|18.58|20.58|18.38|0
1714755600000|2024-05-03 17:00:00|20.57|18.37|20.52|18.32|20.66|18.46|20.48|18.28|0
1714755900000|2024-05-03 17:05:00|20.54|18.34|20.43|18.23|20.57|18.37|20.33|18.13|0
1714756200000|2024-05-03 17:10:00|20.42|18.22|20.21|18.01|20.45|18.25|20.21|18.01|0
1714756500000|2024-05-03 17:15:00|20.22|18.02|20.31|18.11|20.34|18.14|20.13|17.93|0
1714756800000|2024-05-03 17:20:00|20.33|18.13|20.37|18.17|20.43|18.23|20.31|18.11|0
1714757100000|2024-05-03 17:25:00|20.35|18.15|20.37|18.17|20.41|18.21|20.25|18.05|0
1714757400000|2024-05-03 17:30:00|20.35|18.15|20.34|18.14|20.59|18.39|20.29|18.09|0
1714757700000|2024-05-03 17:35:00|20.35|18.15|20.22|18.02|20.4|18.2|20.22|18.02|0
1714758000000|2024-05-03 17:40:00|20.2|18|20.35|18.15|20.38|18.18|20.1|17.9|0
1714758300000|2024-05-03 17:45:00|20.38|18.18|20.23|18.03|20.39|18.19|20.17|17.97|0
1714758600000|2024-05-03 17:50:00|20.22|18.02|20.16|17.96|20.26|18.06|20.14|17.94|0
1714758900000|2024-05-03 17:55:00|20.17|17.97|20.24|18.04|20.24|18.04|20.05|17.85|0
1714759200000|2024-05-03 18:00:00|20.23|18.03|20.09|17.89|20.23|18.03|20.08|17.88|0
1714759500000|2024-05-03 18:05:00|20.11|17.91|20.18|17.98|20.39|18.19|19.92|17.72|0
1714759800000|2024-05-03 18:10:00|20.15|17.95|20.25|18.05|20.27|18.07|20.09|17.89|0
1714760100000|2024-05-03 18:15:00|20.27|18.07|20.08|17.88|20.27|18.07|20.08|17.88|0
1714760400000|2024-05-03 18:20:00|20.09|17.89|20.15|17.95|20.19|17.99|20.09|17.89|0
1714760700000|2024-05-03 18:25:00|20.16|17.96|20.19|17.99|20.19|17.99|20.06|17.86|0
1714761000000|2024-05-03 18:30:00|20.21|18.01|20.12|17.92|20.21|18.01|20.07|17.87|0
1714761300000|2024-05-03 18:35:00|20.13|17.93|20.31|18.11|20.31|18.11|20.06|17.86|0
1714761600000|2024-05-03 18:40:00|20.32|18.12|20.28|18.08|20.41|18.21|20.13|17.93|0
1714761900000|2024-05-03 18:45:00|20.26|18.06|20.28|18.08|20.4|18.2|20.22|18.02|0
1714762200000|2024-05-03 18:50:00|20.25|18.05|20.29|18.09|20.3|18.1|20.16|17.96|0
1714762500000|2024-05-03 18:55:00|20.28|18.08|20.32|18.12|20.48|18.28|20.24|18.04|0
1714762800000|2024-05-03 19:00:00|20.35|18.15|20.2|18|20.48|18.28|20.2|18|0
1714763100000|2024-05-03 19:05:00|20.21|18.01|20.2|18|20.24|18.04|20.14|17.94|0
1714763400000|2024-05-03 19:10:00|20.17|17.97|20.11|17.91|20.2|18|19.96|17.76|0
1714763700000|2024-05-03 19:15:00|20.13|17.93|20.18|17.98|20.23|18.03|19.99|17.79|0
1714764000000|2024-05-03 19:20:00|20.2|18|20.18|17.98|20.26|18.06|20.14|17.94|0
1714764300000|2024-05-03 19:25:00|20.2|18|20.06|17.86|20.23|18.03|20.03|17.83|0
1714764600000|2024-05-03 19:30:00|20.08|17.88|20.31|18.11|20.33|18.13|20.08|17.88|0
1714764900000|2024-05-03 19:35:00|20.3|18.1|20.11|17.91|20.34|18.14|20|17.8|0
1714765200000|2024-05-03 19:40:00|20.12|17.92|20.15|17.95|20.21|18.01|20.02|17.82|0
1714765500000|2024-05-03 19:45:00|20.16|17.96|20.34|18.14|20.36|18.16|20.12|17.92|0
1714765800000|2024-05-03 19:50:00|20.31|18.11|20.15|17.95|20.34|18.14|20.03|17.83|0
1714766100000|2024-05-03 19:55:00|20.26|18.06|20.27|18.07|20.35|18.15|20.19|17.99|0
1714766400000|2024-05-03 20:00:00|20.28|18.08|19.84|17.64|20.28|18.08|19.81|17.61|0
1714766700000|2024-05-03 20:05:00|19.87|17.67|19.74|17.54|19.87|17.67|19.74|17.54|0
1714767000000|2024-05-03 20:10:00|19.71|17.51|19.68|17.48|19.76|17.56|19.65|17.45|0
1714955100000|2024-05-06 00:25:00|19.69|17.5|19.68|17.48|19.7|17.5|19.67|17.47|0
1714955400000|2024-05-06 00:30:00|19.66|17.46|19.71|17.51|19.73|17.53|19.66|17.46|0
1714955700000|2024-05-06 00:35:00|19.72|17.52|19.66|17.46|19.74|17.54|19.64|17.44|0
1714956000000|2024-05-06 00:40:00|19.67|17.47|19.63|17.43|19.67|17.47|19.61|17.41|0
1714956300000|2024-05-06 00:45:00|19.61|17.41|19.64|17.44|19.64|17.44|19.61|17.41|0
1714956600000|2024-05-06 00:50:00|19.62|17.42|19.57|17.37|19.62|17.42|19.57|17.37|0
1714956900000|2024-05-06 00:55:00|19.56|17.36|19.56|17.36|19.58|17.38|19.54|17.34|0
1714957200000|2024-05-06 01:00:00|19.58|17.38|19.56|17.36|19.59|17.39|19.53|17.33|0
1714957500000|2024-05-06 01:05:00|19.55|17.35|19.55|17.35|19.55|17.35|19.52|17.32|0
1714957800000|2024-05-06 01:10:00|19.54|17.34|19.5|17.3|19.55|17.35|19.5|17.3|0
1714958100000|2024-05-06 01:15:00|19.52|17.32|19.53|17.33|19.53|17.33|19.49|17.29|0
1714958400000|2024-05-06 01:20:00|19.52|17.32|19.46|17.26|19.55|17.35|19.46|17.26|0
1714958700000|2024-05-06 01:25:00|19.47|17.27|19.51|17.31|19.53|17.33|19.47|17.27|0
1714959000000|2024-05-06 01:30:00|19.53|17.33|19.5|17.3|19.53|17.33|19.47|17.27|0
1714959300000|2024-05-06 01:35:00|19.49|17.29|19.51|17.31|19.53|17.33|19.47|17.27|0
1714959600000|2024-05-06 01:40:00|19.53|17.33|19.51|17.31|19.53|17.33|19.5|17.3|0
1714959900000|2024-05-06 01:45:00|19.53|17.33|19.61|17.41|19.61|17.41|19.51|17.31|0
1714960200000|2024-05-06 01:50:00|19.6|17.4|19.54|17.34|19.61|17.41|19.54|17.34|0
1714960500000|2024-05-06 01:55:00|19.52|17.32|19.47|17.27|19.52|17.32|19.47|17.27|0
1714960800000|2024-05-06 02:00:00|19.48|17.28|19.45|17.25|19.48|17.28|19.45|17.25|0
1714961100000|2024-05-06 02:05:00|19.46|17.26|19.48|17.28|19.51|17.31|19.46|17.26|0
1714961400000|2024-05-06 02:10:00|19.49|17.29|19.49|17.29|19.51|17.31|19.46|17.26|0
1714961700000|2024-05-06 02:15:00|19.48|17.28|19.49|17.29|19.5|17.3|19.46|17.26|0
1714962000000|2024-05-06 02:20:00|19.48|17.28|19.49|17.29|19.52|17.32|19.48|17.28|0
1714962300000|2024-05-06 02:25:00|19.5|17.3|19.46|17.26|19.5|17.3|19.46|17.26|0
1714962600000|2024-05-06 02:30:00|19.47|17.27|19.47|17.27|19.53|17.33|19.47|17.27|0
1714962900000|2024-05-06 02:35:00|19.49|17.29|19.51|17.31|19.52|17.32|19.49|17.29|0
1714963200000|2024-05-06 02:40:00|19.5|17.3|19.51|17.31|19.53|17.33|19.5|17.3|0
1714963500000|2024-05-06 02:45:00|19.53|17.33|19.53|17.33|19.54|17.34|19.51|17.31|0
1714963800000|2024-05-06 02:50:00|19.54|17.34|19.55|17.35|19.57|17.37|19.54|17.34|0
1714964100000|2024-05-06 02:55:00|19.54|17.34|19.55|17.35|19.55|17.35|19.53|17.33|0
1714964400000|2024-05-06 03:00:00|19.57|17.37|19.52|17.32|19.58|17.38|19.52|17.32|0
1714964700000|2024-05-06 03:05:00|19.54|17.34|19.57|17.37|19.58|17.38|19.54|17.34|0
1714965000000|2024-05-06 03:10:00|19.56|17.36|19.58|17.38|19.59|17.39|19.55|17.35|0
1714965300000|2024-05-06 03:15:00|19.59|17.39|19.59|17.39|19.59|17.39|19.58|17.38|0
1714965600000|2024-05-06 03:20:00|19.58|17.38|19.55|17.35|19.58|17.38|19.55|17.35|0
1714965900000|2024-05-06 03:25:00|19.56|17.36|19.59|17.39|19.61|17.41|19.56|17.36|0
1714966200000|2024-05-06 03:30:00|19.58|17.38|19.55|17.35|19.61|17.41|19.55|17.35|0
1714966500000|2024-05-06 03:35:00|19.53|17.33|19.5|17.3|19.53|17.33|19.5|17.3|0
1714966800000|2024-05-06 03:40:00|19.49|17.29|19.47|17.27|19.49|17.29|19.47|17.27|0
1714967100000|2024-05-06 03:45:00|19.46|17.26|19.47|17.27|19.5|17.3|19.46|17.26|0
1714967400000|2024-05-06 03:50:00|19.48|17.28|19.51|17.31|19.52|17.32|19.47|17.27|0
1714967700000|2024-05-06 03:55:00|19.5|17.3|19.48|17.28|19.5|17.3|19.48|17.28|0
1714968000000|2024-05-06 04:00:00|19.5|17.3|19.54|17.34|19.56|17.36|19.48|17.28|0
1714968300000|2024-05-06 04:05:00|19.55|17.35|19.57|17.37|19.57|17.37|19.54|17.34|0
1714968600000|2024-05-06 04:10:00|19.55|17.35|19.54|17.34|19.57|17.37|19.54|17.34|0
1714968900000|2024-05-06 04:15:00|19.55|17.35|19.55|17.35|19.55|17.35|19.55|17.35|0
1714969200000|2024-05-06 04:20:00|19.56|17.36|19.57|17.37|19.57|17.37|19.55|17.35|0
1714969500000|2024-05-06 04:25:00|19.58|17.38|19.56|17.36|19.58|17.38|19.55|17.35|0
1714969800000|2024-05-06 04:30:00|19.55|17.35|19.56|17.36|19.56|17.36|19.55|17.35|0
1714970100000|2024-05-06 04:35:00|19.58|17.38|19.56|17.36|19.58|17.38|19.56|17.36|0
1714970400000|2024-05-06 04:40:00|19.58|17.38|19.58|17.38|19.58|17.38|19.56|17.36|0
1714970700000|2024-05-06 04:45:00|19.59|17.39|19.6|17.4|19.6|17.4|19.57|17.37|0
1714971000000|2024-05-06 04:50:00|19.59|17.39|19.59|17.39|19.6|17.4|19.59|17.39|0
1714971300000|2024-05-06 04:55:00|19.6|17.4|19.6|17.4|19.62|17.42|19.59|17.39|0
1714971600000|2024-05-06 05:00:00|19.59|17.39|19.6|17.4|19.6|17.4|19.54|17.34|0
1714971900000|2024-05-06 05:05:00|19.59|17.39|19.56|17.36|19.59|17.39|19.56|17.36|0
1714972200000|2024-05-06 05:10:00|19.54|17.34|19.54|17.34|19.57|17.37|19.53|17.33|0
1714972500000|2024-05-06 05:15:00|19.55|17.35|19.58|17.38|19.6|17.4|19.54|17.34|0
1714972800000|2024-05-06 05:20:00|19.6|17.4|19.61|17.41|19.61|17.41|19.58|17.38|0
1714973100000|2024-05-06 05:25:00|19.67|17.47|19.68|17.48|19.68|17.48|19.65|17.45|0
1714973400000|2024-05-06 05:30:00|19.7|17.5|19.64|17.44|19.7|17.5|19.59|17.39|0
1714973700000|2024-05-06 05:35:00|19.62|17.42|19.56|17.36|19.63|17.43|19.56|17.36|0
1714974000000|2024-05-06 05:40:00|19.57|17.37|19.56|17.36|19.59|17.39|19.56|17.36|0
1714974300000|2024-05-06 05:45:00|19.58|17.38|19.55|17.35|19.59|17.39|19.55|17.35|0
1714974600000|2024-05-06 05:50:00|19.56|17.36|19.58|17.38|19.6|17.4|19.53|17.33|0
1714974900000|2024-05-06 05:55:00|19.57|17.37|19.56|17.36|19.6|17.4|19.56|17.36|0
1714975200000|2024-05-06 06:00:00|19.55|17.35|19.49|17.29|19.57|17.37|19.49|17.29|0
1714975500000|2024-05-06 06:05:00|19.47|17.27|19.51|17.31|19.54|17.34|19.46|17.26|0
1714975800000|2024-05-06 06:10:00|19.5|17.3|19.51|17.31|19.54|17.34|19.5|17.3|0
1714976100000|2024-05-06 06:15:00|19.5|17.3|19.46|17.26|19.51|17.31|19.46|17.26|0
1714976400000|2024-05-06 06:20:00|19.47|17.27|19.41|17.21|19.48|17.28|19.41|17.21|0
1714976700000|2024-05-06 06:25:00|19.39|17.2|19.35|17.16|19.39|17.2|19.31|17.12|0
1714977000000|2024-05-06 06:30:00|19.32|17.13|19.3|17.12|19.38|17.18|19.3|17.12|0
1714977300000|2024-05-06 06:35:00|19.32|17.13|19.29|17.1|19.33|17.14|19.29|17.1|0
1714977600000|2024-05-06 06:40:00|19.3|17.12|19.3|17.11|19.33|17.14|19.27|17.09|0
1714977900000|2024-05-06 06:45:00|19.31|17.13|19.31|17.13|19.31|17.13|19.27|17.09|0
1714978200000|2024-05-06 06:50:00|19.33|17.14|19.33|17.14|19.34|17.15|19.31|17.13|0
1714978500000|2024-05-06 06:55:00|19.34|17.15|19.33|17.14|19.34|17.15|19.28|17.1|0
1714978800000|2024-05-06 07:00:00|19.32|17.13|19.36|17.16|19.37|17.18|19.28|17.1|0
1714979100000|2024-05-06 07:05:00|19.35|17.18|19.31|17.12|19.39|17.19|19.31|17.12|0
1714979400000|2024-05-06 07:10:00|19.32|17.13|19.25|17.07|19.32|17.14|19.25|17.07|0
1714979700000|2024-05-06 07:15:00|19.23|17.06|19.31|17.12|19.31|17.12|19.22|17.04|0
1714980000000|2024-05-06 07:20:00|19.29|17.11|19.37|17.17|19.38|17.19|19.29|17.11|0
1714980300000|2024-05-06 07:25:00|19.38|17.19|19.37|17.17|19.4|17.2|19.35|17.16|0
1714980600000|2024-05-06 07:30:00|19.38|17.19|19.33|17.14|19.38|17.19|19.31|17.13|0
1714980900000|2024-05-06 07:35:00|19.35|17.16|19.26|17.08|19.35|17.16|19.24|17.06|0
1714981200000|2024-05-06 07:40:00|19.24|17.06|19.3|17.12|19.33|17.14|19.24|17.06|0
1714981500000|2024-05-06 07:45:00|19.32|17.13|19.3|17.12|19.38|17.18|19.3|17.12|0
1714981800000|2024-05-06 07:50:00|19.35|17.16|19.42|17.22|19.45|17.25|19.33|17.14|0
1714982100000|2024-05-06 07:55:00|19.44|17.24|19.45|17.25|19.45|17.25|19.39|17.19|0
1714982400000|2024-05-06 08:00:00|19.43|17.23|19.41|17.21|19.48|17.28|19.39|17.19|0
1714982700000|2024-05-06 08:05:00|19.4|17.19|19.4|17.21|19.43|17.23|19.36|17.17|0
1714983000000|2024-05-06 08:10:00|19.42|17.22|19.28|17.1|19.42|17.22|19.28|17.1|0
1714983300000|2024-05-06 08:15:00|19.29|17.11|19.29|17.11|19.35|17.16|19.28|17.1|0
1714983600000|2024-05-06 08:20:00|19.31|17.12|19.2|17.03|19.31|17.12|19.2|17.03|0
1714983900000|2024-05-06 08:25:00|19.19|17.01|19.16|16.99|19.23|17.05|19.13|16.96|0
1714984200000|2024-05-06 08:30:00|19.17|17|19.09|16.93|19.19|17.01|19.08|16.92|0
1714984500000|2024-05-06 08:35:00|19.11|16.95|19.18|17.01|19.18|17.01|19.09|16.93|0
1714984800000|2024-05-06 08:40:00|19.17|17|19.18|17.01|19.2|17.03|19.17|17|0
1714985100000|2024-05-06 08:45:00|19.17|17|19.18|17.01|19.2|17.02|19.15|16.98|0
1714985400000|2024-05-06 08:50:00|19.17|17|19.18|17.01|19.2|17.02|19.14|16.97|0
1714985700000|2024-05-06 08:55:00|19.17|17|19.14|16.98|19.2|17.02|19.13|16.97|0
1714986000000|2024-05-06 09:00:00|19.13|16.97|19.1|16.94|19.18|17.01|19.09|16.93|0
1714986300000|2024-05-06 09:05:00|19.12|16.95|19.09|16.93|19.13|16.97|19.09|16.93|0
1714986600000|2024-05-06 09:10:00|19.1|16.94|19.07|16.91|19.12|16.95|19.06|16.9|0
1714986900000|2024-05-06 09:15:00|19.09|16.93|19.04|16.88|19.09|16.93|19.04|16.88|0
1714987200000|2024-05-06 09:20:00|19.03|16.9|19.02|16.87|19.08|16.92|19.02|16.87|0
1714987500000|2024-05-06 09:25:00|19.04|16.88|18.98|16.83|19.04|16.88|18.95|16.8|0
1714987800000|2024-05-06 09:30:00|18.99|16.84|18.95|16.8|19.02|16.87|18.95|16.8|0
1714988100000|2024-05-06 09:35:00|18.96|16.82|18.93|16.79|19.01|16.86|18.93|16.79|0
1714988400000|2024-05-06 09:40:00|18.94|16.8|18.95|16.8|18.96|16.81|18.92|16.77|0
1714988700000|2024-05-06 09:45:00|18.96|16.81|18.93|16.79|18.96|16.81|18.93|16.79|0
1714989000000|2024-05-06 09:50:00|18.94|16.8|18.91|16.77|18.96|16.81|18.9|16.76|0
1714989300000|2024-05-06 09:55:00|18.93|16.79|18.91|16.77|18.94|16.8|18.9|16.76|0
1714989600000|2024-05-06 10:00:00|18.9|16.76|18.87|16.73|18.94|16.8|18.87|16.73|0
1714989900000|2024-05-06 10:05:00|18.88|16.74|18.82|16.69|18.88|16.74|18.79|16.66|0
1714990200000|2024-05-06 10:10:00|18.84|16.7|18.84|16.7|18.87|16.73|18.82|16.69|0
1714990500000|2024-05-06 10:15:00|18.83|16.72|18.82|16.69|18.85|16.72|18.8|16.68|0
1714990800000|2024-05-06 10:20:00|18.83|16.7|18.79|16.66|18.84|16.71|18.77|16.65|0
1714991100000|2024-05-06 10:25:00|18.8|16.67|18.77|16.65|18.82|16.69|18.77|16.64|0
1714991400000|2024-05-06 10:30:00|18.76|16.63|18.83|16.7|18.83|16.7|18.7|16.58|0
1714991700000|2024-05-06 10:35:00|18.82|16.69|18.8|16.67|18.83|16.7|18.77|16.65|0
1714992000000|2024-05-06 10:40:00|18.79|16.66|18.74|16.62|18.8|16.67|18.74|16.62|0
1714992300000|2024-05-06 10:45:00|18.75|16.63|18.74|16.62|18.77|16.64|18.72|16.6|0
1714992600000|2024-05-06 10:50:00|18.75|16.63|18.68|16.56|18.79|16.66|18.68|16.56|0
1714992900000|2024-05-06 10:55:00|18.69|16.58|18.59|16.49|18.69|16.58|18.52|16.42|0
1714993200000|2024-05-06 11:00:00|18.62|16.51|18.68|16.56|18.71|16.59|18.61|16.51|0
1714993500000|2024-05-06 11:05:00|18.69|16.58|18.68|16.56|18.72|16.6|18.63|16.52|0
1714993800000|2024-05-06 11:10:00|18.66|16.55|18.67|16.56|18.71|16.59|18.66|16.55|0
1714994100000|2024-05-06 11:15:00|18.69|16.57|18.66|16.55|18.73|16.61|18.66|16.55|0
1714994400000|2024-05-06 11:20:00|18.67|16.56|18.69|16.57|18.73|16.61|18.64|16.53|0
1714994700000|2024-05-06 11:25:00|18.7|16.58|18.66|16.54|18.7|16.58|18.64|16.53|0
1714995000000|2024-05-06 11:30:00|18.64|16.53|18.69|16.57|18.69|16.57|18.63|16.52|0
1714995300000|2024-05-06 11:35:00|18.7|16.58|18.64|16.53|18.71|16.6|18.64|16.53|0
1714995600000|2024-05-06 11:40:00|18.65|16.54|18.61|16.5|18.65|16.54|18.6|16.49|0
1714995900000|2024-05-06 11:45:00|18.62|16.52|18.7|16.58|18.7|16.58|18.61|16.5|0
1714996200000|2024-05-06 11:50:00|18.68|16.57|18.64|16.53|18.7|16.58|18.62|16.51|0
1714996500000|2024-05-06 11:55:00|18.65|16.54|18.65|16.54|18.7|16.58|18.64|16.53|0
1714996800000|2024-05-06 12:00:00|18.64|16.53|18.62|16.51|18.71|16.59|18.61|16.5|0
1714997100000|2024-05-06 12:05:00|18.61|16.5|18.55|16.45|18.62|16.51|18.52|16.43|0
1714997400000|2024-05-06 12:10:00|18.53|16.43|18.59|16.48|18.59|16.48|18.52|16.42|0
1714997700000|2024-05-06 12:15:00|18.57|16.47|18.51|16.42|18.57|16.47|18.49|16.39|0
1714998000000|2024-05-06 12:20:00|18.53|16.43|19.06|16.9|19.13|16.97|18.43|16.34|0
1714998300000|2024-05-06 12:25:00|19.07|16.91|18.42|16.33|19.1|16.94|18.42|16.33|0
1714998600000|2024-05-06 12:30:00|18.41|16.32|18.4|16.32|18.48|16.39|18.38|16.3|0
1714998900000|2024-05-06 12:35:00|18.38|16.3|18.4|16.32|18.46|16.37|18.36|16.28|0
1714999200000|2024-05-06 12:40:00|18.39|16.31|18.49|16.4|18.49|16.4|18.39|16.31|0
1714999500000|2024-05-06 12:45:00|18.47|16.38|18.43|16.34|18.5|16.41|18.43|16.34|0
1714999800000|2024-05-06 12:50:00|18.44|16.36|18.46|16.37|18.46|16.37|18.43|16.34|0
1715000100000|2024-05-06 12:55:00|18.47|16.38|18.52|16.42|18.53|16.43|18.46|16.37|0
1715000400000|2024-05-06 13:00:00|18.53|16.43|18.54|16.44|18.56|16.46|18.5|16.41|0
1715000700000|2024-05-06 13:05:00|18.56|16.46|18.53|16.43|18.59|16.48|18.53|16.43|0
1715001000000|2024-05-06 13:10:00|18.54|16.44|18.59|16.48|18.61|16.51|18.47|16.38|0
1715001300000|2024-05-06 13:15:00|18.6|16.49|18.41|16.33|18.6|16.49|18.41|16.33|0
1715001600000|2024-05-06 13:20:00|18.42|16.34|18.45|16.36|18.47|16.38|18.38|16.3|0
1715001900000|2024-05-06 13:25:00|18.47|16.38|18.32|16.25|18.5|16.4|18.26|16.2|0
1715002200000|2024-05-06 13:30:00|18.31|16.23|18.39|16.31|18.57|16.46|18.31|16.23|0
1715002500000|2024-05-06 13:35:00|18.38|16.3|18.2|16.14|18.45|16.36|18.09|16.04|0
1715002800000|2024-05-06 13:40:00|18.19|16.13|18.06|16.02|18.22|16.16|18.03|15.99|0
1715003100000|2024-05-06 13:45:00|18.05|16|17.99|15.95|18.07|16.03|17.97|15.94|0
1715003400000|2024-05-06 13:50:00|17.96|15.93|18.07|16.03|18.1|16.05|17.96|15.93|0
1715003700000|2024-05-06 13:55:00|18.06|16.01|18.04|16|18.14|16.09|18|15.96|0
1715004000000|2024-05-06 14:00:00|18.01|15.97|18.04|16|18.1|16.05|17.97|15.94|0
1715004300000|2024-05-06 14:05:00|18.03|15.99|17.87|15.85|18.04|16|17.84|15.82|0
1715004600000|2024-05-06 14:10:00|17.86|15.83|17.93|15.9|18.05|16.01|17.86|15.83|0
1715004900000|2024-05-06 14:15:00|17.91|15.88|18.04|16|18.11|16.06|17.85|15.83|0
1715005200000|2024-05-06 14:20:00|18.05|16.01|17.91|15.88|18.11|16.06|17.91|15.88|0
1715005500000|2024-05-06 14:25:00|17.92|15.89|17.99|15.96|17.99|15.96|17.85|15.83|0
1715005800000|2024-05-06 14:30:00|17.95|15.92|18.01|15.97|18.04|15.99|17.91|15.88|0
1715006100000|2024-05-06 14:35:00|17.99|15.96|18.35|16.27|18.45|16.36|17.95|15.92|0
1715006400000|2024-05-06 14:40:00|18.34|16.26|18.38|16.3|18.39|16.31|18.25|16.19|0
1715006700000|2024-05-06 14:45:00|18.39|16.31|18.41|16.32|18.51|16.41|18.38|16.3|0
1715007000000|2024-05-06 14:50:00|18.42|16.34|18.45|16.36|18.45|16.36|18.34|16.26|0
1715007300000|2024-05-06 14:55:00|18.46|16.37|18.43|16.35|18.51|16.41|18.39|16.31|0
1715007600000|2024-05-06 15:00:00|18.45|16.36|18.65|16.54|18.65|16.54|18.43|16.35|0
1715007900000|2024-05-06 15:05:00|18.64|16.53|18.42|16.33|18.69|16.58|18.42|16.33|0
1715008200000|2024-05-06 15:10:00|18.4|16.32|18.55|16.45|18.59|16.49|18.39|16.31|0
1715008500000|2024-05-06 15:15:00|18.53|16.43|18.5|16.41|18.59|16.49|18.49|16.39|0
1715008800000|2024-05-06 15:20:00|18.49|16.39|18.53|16.43|18.6|16.5|18.44|16.36|0
1715009100000|2024-05-06 15:25:00|18.52|16.42|18.56|16.46|18.63|16.52|18.52|16.42|0
1715009400000|2024-05-06 15:30:00|18.54|16.44|18.53|16.43|18.62|16.51|18.51|16.42|0
1715009700000|2024-05-06 15:35:00|18.54|16.44|18.5|16.4|18.59|16.48|18.43|16.34|0
1715010000000|2024-05-06 15:40:00|18.48|16.39|18.41|16.33|18.51|16.42|18.41|16.33|0
1715010300000|2024-05-06 15:45:00|18.4|16.31|18.38|16.3|18.41|16.33|18.3|16.22|0
1715010600000|2024-05-06 15:50:00|18.37|16.29|18.41|16.32|18.42|16.34|18.34|16.26|0
1715010900000|2024-05-06 15:55:00|18.39|16.31|18.39|16.31|18.42|16.34|18.34|16.26|0
1715011200000|2024-05-06 16:00:00|18.42|16.34|18.46|16.37|18.51|16.41|18.41|16.32|0
1715011500000|2024-05-06 16:05:00|18.45|16.36|18.51|16.41|18.52|16.42|18.43|16.35|0
1715011800000|2024-05-06 16:10:00|18.52|16.42|18.55|16.45|18.55|16.45|18.49|16.4|0
1715012100000|2024-05-06 16:15:00|18.53|16.44|18.59|16.49|18.62|16.51|18.52|16.42|0
1715012400000|2024-05-06 16:20:00|18.61|16.5|18.63|16.52|18.75|16.63|18.6|16.5|0
1715012700000|2024-05-06 16:25:00|18.65|16.54|18.52|16.42|18.66|16.55|18.47|16.38|0
1715013000000|2024-05-06 16:30:00|18.5|16.41|18.44|16.36|18.53|16.43|18.39|16.3|0
1715013300000|2024-05-06 16:35:00|18.43|16.34|18.34|16.26|18.47|16.38|18.33|16.25|0
1715013600000|2024-05-06 16:40:00|18.33|16.25|18.35|16.28|18.43|16.34|18.33|16.25|0
1715013900000|2024-05-06 16:45:00|18.34|16.26|18.35|16.28|18.48|16.39|18.2|16.14|0
1715014200000|2024-05-06 16:50:00|18.34|16.26|18.4|16.31|18.48|16.39|18.34|16.26|0
1715014500000|2024-05-06 16:55:00|18.38|16.3|18.21|16.15|18.41|16.33|18.19|16.13|0
1715014800000|2024-05-06 17:00:00|18.19|16.13|18.15|16.1|18.22|16.16|18.04|16|0
1715015100000|2024-05-06 17:05:00|18.14|16.08|18.28|16.21|18.28|16.21|18.14|16.08|0
1715015400000|2024-05-06 17:10:00|18.29|16.22|18.29|16.22|18.36|16.28|18.25|16.18|0
1715015700000|2024-05-06 17:15:00|18.28|16.21|18.39|16.31|18.45|16.36|18.23|16.17|0
1715016000000|2024-05-06 17:20:00|18.38|16.3|18.25|16.18|18.39|16.31|18.25|16.18|0
1715016300000|2024-05-06 17:25:00|18.26|16.19|18.22|16.15|18.29|16.22|18.2|16.14|0
1715016600000|2024-05-06 17:30:00|18.24|16.18|18.19|16.13|18.26|16.19|18.16|16.1|0
1715016900000|2024-05-06 17:35:00|18.2|16.14|18.19|16.13|18.22|16.15|18.14|16.09|0
1715017200000|2024-05-06 17:40:00|18.17|16.11|18.07|16.03|18.23|16.16|18.06|16.01|0
1715017500000|2024-05-06 17:45:00|18.06|16.01|18.13|16.07|18.14|16.09|18.03|15.99|0
1715017800000|2024-05-06 17:50:00|18.11|16.06|18.01|15.97|18.13|16.07|18|15.96|0
1715018100000|2024-05-06 17:55:00|17.98|15.95|18.07|16.02|18.07|16.02|17.98|15.95|0
1715018400000|2024-05-06 18:00:00|18.05|16.01|17.93|15.9|18.1|16.05|17.91|15.88|0
1715018700000|2024-05-06 18:05:00|17.91|15.88|17.92|15.9|17.98|15.95|17.9|15.87|0
1715019000000|2024-05-06 18:10:00|17.91|15.88|17.94|15.91|17.95|15.92|17.87|15.84|0
1715019300000|2024-05-06 18:15:00|17.92|15.89|17.91|15.88|17.92|15.89|17.88|15.86|0
1715019600000|2024-05-06 18:20:00|17.89|15.87|17.81|15.79|18.03|15.99|17.8|15.78|0
1715019900000|2024-05-06 18:25:00|17.8|15.78|17.67|15.67|17.81|15.79|17.6|15.61|0
1715020200000|2024-05-06 18:30:00|17.65|15.66|17.67|15.67|17.77|15.75|17.64|15.64|0
1715020500000|2024-05-06 18:35:00|17.65|15.66|18.32|16.25|18.32|16.25|17.65|15.66|0
1715020800000|2024-05-06 18:40:00|18.31|16.23|18.32|16.25|18.36|16.28|18.26|16.2|0
1715021100000|2024-05-06 18:45:00|18.31|16.23|18.26|16.19|18.33|16.26|18.18|16.12|0
1715021400000|2024-05-06 18:50:00|18.25|16.18|18.23|16.17|18.32|16.24|18.22|16.16|0
1715021700000|2024-05-06 18:55:00|18.25|16.18|18.27|16.2|18.29|16.22|18.16|16.11|0
1715022000000|2024-05-06 19:00:00|18.26|16.19|18.29|16.22|18.43|16.34|18.25|16.18|0
1715022300000|2024-05-06 19:05:00|18.3|16.23|18.3|16.23|18.34|16.27|18.26|16.19|0
1715022600000|2024-05-06 19:10:00|18.29|16.22|18.44|16.35|18.44|16.35|18.29|16.22|0
1715022900000|2024-05-06 19:15:00|18.46|16.37|18.41|16.33|18.56|16.46|18.4|16.31|0
1715023200000|2024-05-06 19:20:00|18.4|16.31|18.38|16.3|18.43|16.34|18.33|16.25|0
1715023500000|2024-05-06 19:25:00|18.37|16.29|18.44|16.35|18.47|16.38|18.34|16.26|0
1715023800000|2024-05-06 19:30:00|18.47|16.38|18.48|16.39|18.54|16.44|18.41|16.33|0
1715024100000|2024-05-06 19:35:00|18.49|16.4|18.31|16.24|18.51|16.41|18.29|16.22|0
1715024400000|2024-05-06 19:40:00|18.32|16.25|18.21|16.15|18.35|16.27|18.21|16.15|0
1715024700000|2024-05-06 19:45:00|18.22|16.16|18.09|16.04|18.31|16.23|18.08|16.03|0
1715025000000|2024-05-06 19:50:00|18.11|16.06|17.14|15.2|18.16|16.11|17.14|15.2|0
1715025300000|2024-05-06 19:55:00|17.13|15.19|16.94|15.02|17.18|15.24|16.89|14.98|0
1715025600000|2024-05-06 20:00:00|16.87|14.96|17.45|15.47|17.46|15.49|16.87|14.96|0
1715025900000|2024-05-06 20:05:00|17.46|15.49|17.38|15.41|17.52|15.53|17.38|15.41|0
1715026200000|2024-05-06 20:10:00|17.39|15.43|17.46|15.48|17.46|15.48|17.38|15.41|0
1715026500000|2024-05-06 20:15:00|17.45|15.47|17.46|15.48|17.52|15.53|17.45|15.47|0
1715026800000|2024-05-06 20:20:00|17.45|15.47|17.38|15.41|17.45|15.47|17.38|15.41|0
1715027100000|2024-05-06 20:25:00|17.39|15.42|17.4|15.43|17.4|15.43|17.37|15.4|0
1715027400000|2024-05-06 20:30:00|17.39|15.42|17.38|15.41|17.42|15.45|17.36|15.4|0
1715027700000|2024-05-06 20:35:00|17.37|15.4|17.39|15.42|17.42|15.44|17.37|15.4|0
1715028000000|2024-05-06 20:40:00|17.37|15.41|17.37|15.41|17.4|15.43|17.36|15.39|0
1715028300000|2024-05-06 20:45:00|17.39|15.42|17.36|15.39|17.39|15.42|17.35|15.38|0
1715028600000|2024-05-06 20:50:00|17.37|15.41|17.4|15.43|17.4|15.43|17.37|15.41|0
1715028900000|2024-05-06 20:55:00|17.39|15.42|17.4|15.43|17.4|15.43|17.38|15.42|0
1715029200000|2024-05-06 21:00:00|17.39|15.42|17.37|15.41|17.4|15.43|17.35|15.38|0
1715029500000|2024-05-06 21:05:00|17.38|15.4|17.37|15.4|17.38|15.4|17.36|15.4|0
1715029800000|2024-05-06 21:10:00|17.36|15.41|17.36|15.4|17.36|15.41|17.36|15.4|0
1715030100000|2024-05-06 21:15:00|17.37|15.41|17.37|15.4|17.39|15.42|17.37|15.4|0
1715030400000|2024-05-06 21:20:00|17.36||17.37||17.37||17.36||0
1715030700000|2024-05-06 21:25:00|17.36|15.41|17.38|15.41|17.38|15.41|17.36|15.41|0
1715031000000|2024-05-06 21:30:00|17.37|15.4|17.38|15.41|17.38|15.41|17.37|15.4|0
1715031300000|2024-05-06 21:35:00|17.36|15.39|17.37|15.4|17.38|15.41|17.36|15.39|0
1715031600000|2024-05-06 21:40:00||15.41||15.4||15.41||15.4|0
1715031900000|2024-05-06 21:45:00|17.36||17.36||17.36||17.36||0
1715032200000|2024-05-06 21:50:00|17.37|15.41|17.36|15.39|17.37|15.41|17.36|15.39|0
1715032500000|2024-05-06 21:55:00|17.37|15.4|17.36|15.39|17.37|15.4|17.35|15.39|0
1715032800000|2024-05-06 22:00:00|17.42|15.45|17.48|15.5|17.49|15.51|17.41|15.44|0
1715033100000|2024-05-06 22:05:00|17.49|15.51|17.47|15.49|17.52|15.54|17.47|15.49|0
1715033400000|2024-05-06 22:10:00|17.45|15.48|17.42|15.45|17.46|15.49|17.42|15.45|0
1715033700000|2024-05-06 22:15:00|17.44|15.46|17.38|15.41|17.44|15.46|17.37|15.41|0
1715034000000|2024-05-06 22:20:00|17.37|15.4|17.39|15.42|17.39|15.42|17.34|15.38|0
1715034300000|2024-05-06 22:25:00|17.38|15.41|17.39|15.42|17.43|15.45|17.38|15.41|0
1715034600000|2024-05-06 22:30:00|17.41|15.44|17.41|15.44|17.42|15.45|17.39|15.42|0
1715034900000|2024-05-06 22:35:00|17.39|15.42|17.32|15.36|17.41|15.43|17.32|15.36|0
1715035200000|2024-05-06 22:40:00|17.34|15.37|17.31|15.35|17.35|15.39|17.31|15.35|0
1715035500000|2024-05-06 22:45:00|17.32|15.36|17.35|15.38|17.38|15.41|17.32|15.36|0
1715035800000|2024-05-06 22:50:00|17.36|15.4|17.33|15.37|17.36|15.4|17.32|15.36|0
1715036100000|2024-05-06 22:55:00|17.32|15.36|17.28|15.32|17.33|15.37|17.26|15.3|0
1715036400000|2024-05-06 23:00:00|17.27|15.31|17.28|15.32|17.29|15.33|17.22|15.27|0
1715036700000|2024-05-06 23:05:00|17.29|15.33|17.34|15.38|17.34|15.38|17.28|15.33|0
1715037000000|2024-05-06 23:10:00|17.36|15.39|17.38|15.42|17.41|15.44|17.33|15.37|0
1715037300000|2024-05-06 23:15:00|17.37|15.4|17.38|15.41|17.4|15.43|17.37|15.4|0
1715037600000|2024-05-06 23:20:00|17.37|15.4|17.4|15.43|17.4|15.43|17.37|15.4|0
1715037900000|2024-05-06 23:25:00|17.41|15.44|17.38|15.41|17.41|15.44|17.37|15.4|0
1715038200000|2024-05-06 23:30:00|17.37|15.4|17.37|15.41|17.39|15.42|17.35|15.38|0
1715038500000|2024-05-06 23:35:00|17.38|15.42|17.39|15.42|17.39|15.42|17.38|15.41|0
1715038800000|2024-05-06 23:40:00|17.4|15.43|17.38|15.41|17.41|15.44|17.36|15.4|0
1715039100000|2024-05-06 23:45:00|17.39|15.42|17.35|15.39|17.39|15.42|17.35|15.39|0
1715039400000|2024-05-06 23:50:00|17.36|15.4|17.38|15.41|17.39|15.42|17.34|15.37|0
1715039700000|2024-05-06 23:55:00|17.39|15.42|17.33|15.37|17.39|15.42|17.33|15.37|0
1715040000000|2024-05-07 00:00:00|17.32|15.36|17.34|15.38|17.36|15.4|17.29|15.33|0
1715040300000|2024-05-07 00:05:00|17.35|15.37|17.26|15.31|17.35|15.38|17.25|15.3|0
1715040600000|2024-05-07 00:10:00|17.28|15.32|17.32|15.36|17.33|15.37|17.25|15.3|0
1715040900000|2024-05-07 00:15:00|17.3|15.34|17.29|15.33|17.33|15.37|17.29|15.33|0
1715041200000|2024-05-07 00:20:00|17.27|15.32|17.3|15.34|17.32|15.36|17.27|15.32|0
1715041500000|2024-05-07 00:25:00|17.31|15.35|17.31|15.35|17.33|15.37|17.28|15.32|0
1715041800000|2024-05-07 00:30:00|17.32|15.36|17.34|15.38|17.4|15.43|17.32|15.36|0
1715042100000|2024-05-07 00:35:00|17.33|15.36|17.33|15.36|17.34|15.38|17.3|15.34|0
1715042400000|2024-05-07 00:40:00|17.31|15.35|17.3|15.34|17.33|15.36|17.3|15.34|0
1715042700000|2024-05-07 00:45:00|17.31|15.35|17.32|15.36|17.33|15.37|17.3|15.35|0
1715043000000|2024-05-07 00:50:00|17.33|15.37|17.3|15.34|17.35|15.39|17.3|15.34|0
1715043300000|2024-05-07 00:55:00|17.31|15.35|17.31|15.35|17.32|15.36|17.3|15.34|0
1715043600000|2024-05-07 01:00:00|17.32|15.36|17.37|15.41|17.37|15.41|17.31|15.35|0
1715043900000|2024-05-07 01:05:00|17.36|15.4|17.36|15.39|17.39|15.42|17.36|15.39|0
1715044200000|2024-05-07 01:10:00|17.37|15.41|17.37|15.41|17.39|15.42|17.35|15.38|0
1715044500000|2024-05-07 01:15:00|17.36|15.4|17.37|15.41|17.4|15.43|17.36|15.39|0
1715044800000|2024-05-07 01:20:00|17.38|15.4|17.37|15.4|17.38|15.42|17.36|15.39|0
1715045100000|2024-05-07 01:25:00|17.38|15.42|17.37|15.4|17.38|15.42|17.36|15.39|0
1715045400000|2024-05-07 01:30:00|17.38|15.42|17.37|15.4|17.41|15.44|17.36|15.39|0
1715045700000|2024-05-07 01:35:00|17.36|15.39|17.35|15.39|17.38|15.41|17.35|15.39|0
1715046000000|2024-05-07 01:40:00|17.34|15.38|17.3|15.34|17.34|15.38|17.27|15.32|0
1715046300000|2024-05-07 01:45:00|17.31|15.35|17.32|15.36|17.34|15.38|17.3|15.34|0
1715046600000|2024-05-07 01:50:00|17.31|15.35|17.3|15.34|17.32|15.36|17.3|15.34|0
1715046900000|2024-05-07 01:55:00|17.28|15.33|17.28|15.32|17.28|15.33|17.25|15.3|0
1715047200000|2024-05-07 02:00:00|17.27|15.33|17.27|15.31|17.28|15.33|17.26|15.31|0
1715047500000|2024-05-07 02:05:00|17.25|15.3|17.29|15.34|17.29|15.34|17.24|15.29|0
1715047800000|2024-05-07 02:10:00|17.28|15.32|17.31|15.35|17.31|15.35|17.28|15.32|0
1715048100000|2024-05-07 02:15:00|17.29|15.33|17.33|15.37|17.35|15.38|17.28|15.32|0
1715048400000|2024-05-07 02:20:00|17.32|15.36|17.32|15.36|17.33|15.37|17.32|15.36|0
1715048700000|2024-05-07 02:25:00|17.3|15.34|17.24|15.28|17.3|15.34|17.24|15.28|0
1715049000000|2024-05-07 02:30:00|17.23|15.3|17.25|15.3|17.26|15.31|17.23|15.28|0
1715049300000|2024-05-07 02:35:00|17.26|15.29|17.25|15.29|17.26|15.31|17.23|15.28|0
1715049600000|2024-05-07 02:40:00|17.26|15.31|17.26|15.31|17.26|15.31|17.25|15.29|0
1715049900000|2024-05-07 02:45:00|17.25|15.3|17.2|15.26|17.25|15.3|17.2|15.26|0
1715050200000|2024-05-07 02:50:00|17.19|15.24|17.27|15.32|17.27|15.32|17.19|15.24|0
1715050500000|2024-05-07 02:55:00|17.26|15.3|17.27|15.31|17.27|15.32|17.24|15.29|0
1715050800000|2024-05-07 03:00:00|17.28|15.32|17.26|15.3|17.28|15.33|17.25|15.3|0
1715051100000|2024-05-07 03:05:00|17.25|15.31|17.23|15.28|17.27|15.31|17.23|15.28|0
1715051400000|2024-05-07 03:10:00|17.24|15.29|17.19|15.24|17.24|15.29|17.19|15.24|0
1715051700000|2024-05-07 03:15:00|17.2|15.25|17.17|15.23|17.21|15.26|17.17|15.23|0
1715052000000|2024-05-07 03:20:00|17.18|15.24|17.17|15.23|17.18|15.24|17.17|15.23|0
1715052300000|2024-05-07 03:25:00|17.16|15.21|17.18|15.24|17.18|15.24|17.13|15.19|0
1715052600000|2024-05-07 03:30:00|17.17|15.23|17.21|15.26|17.21|15.26|17.14|15.2|0
1715052900000|2024-05-07 03:35:00|17.19|15.25|17.18|15.24|17.2|15.25|17.17|15.22|0
1715053200000|2024-05-07 03:40:00|17.17|15.23|17.18|15.23|17.19|15.25|17.17|15.23|0
1715053500000|2024-05-07 03:45:00|17.17|15.22|17.17|15.23|17.18|15.23|17.16|15.22|0
1715053800000|2024-05-07 03:50:00|17.18|15.22|17.18|15.23|17.18|15.23|17.15|15.21|0
1715054100000|2024-05-07 03:55:00|17.17|15.22|17.12|15.18|17.17|15.22|17.12|15.18|0
1715054400000|2024-05-07 04:00:00|17.1|15.16|17.12|15.18|17.14|15.2|17.1|15.16|0
1715054700000|2024-05-07 04:05:00|17.13|15.19|17.15|15.21|17.15|15.21|17.12|15.18|0
1715055000000|2024-05-07 04:10:00|17.13|15.19|17.13|15.19|17.15|15.21|17.13|15.19|0
1715055300000|2024-05-07 04:15:00|17.15|15.21|17.17|15.23|17.17|15.23|17.15|15.2|0
1715055600000|2024-05-07 04:20:00|17.19|15.24|17.2|15.25|17.2|15.25|17.18|15.24|0
1715055900000|2024-05-07 04:25:00|17.18|15.24|17.18|15.24|17.2|15.25|17.18|15.24|0
1715056200000|2024-05-07 04:30:00|17.17|15.23|17.14|15.2|17.2|15.25|17.13|15.19|0
1715056500000|2024-05-07 04:35:00|17.16|15.21|17.21|15.26|17.21|15.26|17.14|15.2|0
1715056800000|2024-05-07 04:40:00|17.19|15.25|17.18|15.24|17.19|15.25|17.16|15.22|0
1715057100000|2024-05-07 04:45:00|17.17|15.22|17.15|15.21|17.19|15.25|17.14|15.2|0
1715057400000|2024-05-07 04:50:00|17.17|15.22|17.18|15.23|17.19|15.25|17.17|15.22|0
1715057700000|2024-05-07 04:55:00|17.16|15.22|17.18|15.23|17.19|15.25|17.16|15.22|0
1715058000000|2024-05-07 05:00:00|17.19|15.24|17.2|15.26|17.2|15.26|17.17|15.23|0
1715058300000|2024-05-07 05:05:00|17.19|15.24|17.19|15.24|17.19|15.24|17.16|15.22|0
1715058600000|2024-05-07 05:10:00|17.2|15.25|17.17|15.23|17.2|15.25|17.17|15.23|0
1715058900000|2024-05-07 05:15:00|17.19|15.24|17.13|15.19|17.19|15.24|17.13|15.19|0
1715059200000|2024-05-07 05:20:00|17.15|15.21|17.17|15.23|17.2|15.25|17.15|15.21|0
1715059500000|2024-05-07 05:25:00|17.16|15.22|17.16|15.22|17.16|15.22|17.13|15.19|0
1715059800000|2024-05-07 05:30:00|17.17|15.23|17.2|15.25|17.22|15.27|17.17|15.23|0
1715060100000|2024-05-07 05:35:00|17.18|15.24|17.17|15.23|17.18|15.24|17.17|15.23|0
1715060400000|2024-05-07 05:40:00|17.18|15.24|17.18|15.24|17.2|15.25|17.16|15.21|0
1715060700000|2024-05-07 05:45:00|17.2|15.25|17.19|15.25|17.21|15.26|17.18|15.24|0
1715061000000|2024-05-07 05:50:00|17.18|15.24|17.22|15.27|17.22|15.27|17.17|15.23|0
1715061300000|2024-05-07 05:55:00|17.21|15.26|17.22|15.27|17.23|15.28|17.19|15.25|0
1715061600000|2024-05-07 06:00:00|17.21|15.26|17.14|15.2|17.21|15.26|17.12|15.19|0
1715061900000|2024-05-07 06:05:00|17.12|15.19|17.15|15.21|17.18|15.23|17.11|15.17|0
1715062200000|2024-05-07 06:10:00|17.16|15.22|17.14|15.2|17.18|15.23|17.14|15.2|0
1715062500000|2024-05-07 06:15:00|17.15|15.21|17.17|15.22|17.18|15.23|17.13|15.19|0
1715062800000|2024-05-07 06:20:00|17.16|15.23|17.2|15.25|17.2|15.25|17.16|15.22|0
1715063100000|2024-05-07 06:25:00|17.19|15.24|16.61|14.73|17.31|15.35|16.6|14.72|0
1715063400000|2024-05-07 06:30:00|16.6|14.72|16.6|14.72|16.63|14.75|16.6|14.72|0
1715063700000|2024-05-07 06:35:00|16.61|14.73|16.6|14.72|16.63|14.74|16.59|14.72|0
1715064000000|2024-05-07 06:40:00|16.61|14.73|16.6|14.72|16.63|14.74|16.6|14.72|0
1715064300000|2024-05-07 06:45:00|16.61|14.73|16.59|14.71|16.61|14.73|16.58|14.71|0
1715064600000|2024-05-07 06:50:00|16.58|14.72|16.54|14.67|16.6|14.72|16.54|14.67|0
1715064900000|2024-05-07 06:55:00|16.53|14.66|16.53|14.66|16.54|14.67|16.49|14.62|0
1715065200000|2024-05-07 07:00:00|16.52|14.65|16.53|14.66|16.6|14.72|16.52|14.65|0
1715065500000|2024-05-07 07:05:00|16.52|14.65|16.46|14.6|16.55|14.68|16.45|14.59|0
1715065800000|2024-05-07 07:10:00|16.45|14.59|16.51|14.64|16.53|14.66|16.45|14.59|0
1715066100000|2024-05-07 07:15:00|16.5|14.63|16.49|14.62|16.51|14.64|16.45|14.59|0
1715066400000|2024-05-07 07:20:00|16.47|14.61|16.59|14.71|16.59|14.71|16.47|14.61|0
1715066700000|2024-05-07 07:25:00|16.6|14.72|16.6|14.72|16.62|14.74|16.55|14.68|0
1715067000000|2024-05-07 07:30:00|16.62|14.73|16.69|14.8|16.69|14.8|16.58|14.7|0
1715067300000|2024-05-07 07:35:00|16.68|14.79|16.71|14.82|16.72|14.83|16.68|14.79|0
1715067600000|2024-05-07 07:40:00|16.69|14.8|16.71|14.81|16.75|14.85|16.69|14.8|0
1715067900000|2024-05-07 07:45:00|16.69|14.8|16.74|14.85|16.78|14.88|16.69|14.8|0
1715068200000|2024-05-07 07:50:00|16.76|14.86|16.72|14.82|16.77|14.87|16.7|14.81|0
1715068500000|2024-05-07 07:55:00|16.73|14.84|16.76|14.86|16.77|14.87|16.73|14.84|0
1715068800000|2024-05-07 08:00:00|16.75|14.85|16.74|14.85|16.8|14.89|16.73|14.84|0
1715069100000|2024-05-07 08:05:00|16.75|14.86|16.81|14.9|16.82|14.92|16.75|14.86|0
1715069400000|2024-05-07 08:10:00|16.79|14.91|16.79|14.89|16.81|14.91|16.77|14.87|0
1715069700000|2024-05-07 08:15:00|16.81|14.9|16.62|14.74|16.81|14.9|16.62|14.74|0
1715070000000|2024-05-07 08:20:00|16.61|14.73|16.53|14.66|16.62|14.74|16.51|14.64|0
1715070300000|2024-05-07 08:25:00|16.52|14.65|16.58|14.7|16.59|14.71|16.52|14.65|0
1715070600000|2024-05-07 08:30:00|16.59|14.71|16.51|14.64|16.59|14.71|16.51|14.64|0
1715070900000|2024-05-07 08:35:00|16.5|14.63|16.42|14.56|16.52|14.65|16.38|14.52|0
1715071200000|2024-05-07 08:40:00|16.43|14.57|16.36|14.51|16.44|14.58|16.35|14.5|0
1715071500000|2024-05-07 08:45:00|16.38|14.52|16.39|14.53|16.42|14.56|16.35|14.5|0
1715071800000|2024-05-07 08:50:00|16.38|14.52|16.32|14.48|16.39|14.53|16.32|14.48|0
1715072100000|2024-05-07 08:55:00|16.34|14.49|16.3|14.45|16.34|14.49|16.28|14.44|0
1715072400000|2024-05-07 09:00:00|16.31|14.46|16.32|14.47|16.32|14.47|16.28|14.44|0
1715072700000|2024-05-07 09:05:00|16.31|14.46|16.26|14.42|16.32|14.47|16.26|14.42|0
1715073000000|2024-05-07 09:10:00|16.27|14.43|16.25|14.41|16.28|14.44|16.24|14.4|0
1715073300000|2024-05-07 09:15:00|16.26|14.42|16.28|14.44|16.31|14.46|16.25|14.41|0
1715073600000|2024-05-07 09:20:00|16.27|14.43|16.33|14.48|16.33|14.48|16.27|14.43|0
1715073900000|2024-05-07 09:25:00|16.32|14.47|16.39|14.53|16.41|14.55|16.32|14.47|0
1715074200000|2024-05-07 09:30:00|16.38|14.54|16.47|14.61|16.49|14.62|16.38|14.53|0
1715074500000|2024-05-07 09:35:00|16.46|14.6|16.45|14.58|16.51|14.64|16.45|14.58|0
1715074800000|2024-05-07 09:40:00|16.43|14.57|16.43|14.57|16.47|14.61|16.43|14.57|0
1715075100000|2024-05-07 09:45:00|16.44|14.58|16.46|14.59|16.51|14.64|16.44|14.58|0
1715075400000|2024-05-07 09:50:00|16.47|14.6|16.49|14.63|16.53|14.66|16.47|14.6|0
1715075700000|2024-05-07 09:55:00|16.48|14.62|16.45|14.59|16.49|14.63|16.44|14.58|0
1715076000000|2024-05-07 10:00:00|16.47|14.6|16.41|14.56|16.48|14.61|16.41|14.56|0
1715076300000|2024-05-07 10:05:00|16.4|14.54|16.44|14.58|16.45|14.59|16.39|14.53|0
1715076600000|2024-05-07 10:10:00|16.43|14.57|16.44|14.58|16.44|14.58|16.4|14.54|0
1715076900000|2024-05-07 10:15:00|16.45|14.59|16.48|14.61|16.49|14.62|16.45|14.59|0
1715077200000|2024-05-07 10:20:00|16.46|14.6|16.48|14.62|16.49|14.62|16.41|14.55|0
1715077500000|2024-05-07 10:25:00|16.49|14.61|16.46|14.6|16.5|14.63|16.44|14.58|0
1715077800000|2024-05-07 10:30:00|16.47|14.61|16.45|14.59|16.53|14.66|16.42|14.56|0
1715078100000|2024-05-07 10:35:00|16.46|14.6|16.43|14.57|16.47|14.61|16.39|14.54|0
1715078400000|2024-05-07 10:40:00|16.42|14.56|16.43|14.57|16.46|14.6|16.42|14.56|0
1715078700000|2024-05-07 10:45:00|16.45|14.58|16.44|14.58|16.47|14.61|16.42|14.56|0
1715079000000|2024-05-07 10:50:00|16.43|14.57|16.4|14.55|16.44|14.58|16.38|14.52|0
1715079300000|2024-05-07 10:55:00|16.39|14.54|16.39|14.53|16.4|14.55|16.36|14.51|0
1715079600000|2024-05-07 11:00:00|16.38|14.52|16.44|14.58|16.44|14.58|16.35|14.5|0
1715079900000|2024-05-07 11:05:00|16.45|14.59|16.45|14.59|16.49|14.62|16.39|14.53|0
1715080200000|2024-05-07 11:10:00|16.44|14.58|16.48|14.61|16.52|14.65|16.41|14.56|0
1715080500000|2024-05-07 11:15:00|16.51|14.64|16.53|14.66|16.54|14.67|16.48|14.61|0
1715080800000|2024-05-07 11:20:00|16.52|14.65|16.58|14.71|16.58|14.71|16.52|14.65|0
1715081100000|2024-05-07 11:25:00|16.57|14.69|16.58|14.7|16.6|14.72|16.56|14.68|0
1715081400000|2024-05-07 11:30:00|16.57|14.69|16.55|14.68|16.58|14.7|16.53|14.66|0
1715081700000|2024-05-07 11:35:00|16.54|14.67|16.59|14.71|16.61|14.73|16.53|14.66|0
1715082000000|2024-05-07 11:40:00|16.61|14.73|16.62|14.74|16.63|14.75|16.58|14.7|0
1715082300000|2024-05-07 11:45:00|16.6|14.73|16.62|14.74|16.62|14.74|16.56|14.69|0
1715082600000|2024-05-07 11:50:00|16.63|14.75|16.59|14.71|16.63|14.75|16.55|14.68|0
1715082900000|2024-05-07 11:55:00|16.58|14.7|16.51|14.64|16.59|14.71|16.51|14.64|0
1715083200000|2024-05-07 12:00:00|16.5|14.63|16.5|14.63|16.54|14.66|16.47|14.61|0
1715083500000|2024-05-07 12:05:00|16.51|14.64|16.51|14.64|16.52|14.65|16.48|14.62|0
1715083800000|2024-05-07 12:10:00|16.52|14.65|16.47|14.6|16.52|14.65|16.44|14.58|0
1715084100000|2024-05-07 12:15:00|16.45|14.59|16.43|14.57|16.49|14.63|16.43|14.57|0
1715084400000|2024-05-07 12:20:00|16.41|14.56|16.47|14.6|16.47|14.6|16.37|14.52|0
1715084700000|2024-05-07 12:25:00|16.45|14.59|16.5|14.64|16.52|14.65|16.44|14.58|0
1715085000000|2024-05-07 12:30:00|16.51|14.62|16.46|14.6|16.51|14.64|16.45|14.59|0
1715085300000|2024-05-07 12:35:00|16.48|14.59|16.4|14.54|16.48|14.61|16.4|14.54|0
1715085600000|2024-05-07 12:40:00|16.37|14.52|16.3|14.46|16.4|14.54|16.3|14.46|0
1715085900000|2024-05-07 12:45:00|16.29|14.45|16.29|14.45|16.3|14.46|16.28|14.44|0
1715086200000|2024-05-07 12:50:00|16.28|14.43|16.29|14.45|16.33|14.48|16.26|14.42|0
1715086500000|2024-05-07 12:55:00|16.3|14.46|16.21|14.38|16.32|14.47|16.2|14.36|0
1715086800000|2024-05-07 13:00:00|16.22|14.39|16.15|14.32|16.24|14.4|16.15|14.32|0
1715087100000|2024-05-07 13:05:00|16.13|14.31|16.08|14.26|16.17|14.34|16.08|14.26|0
1715087400000|2024-05-07 13:10:00|16.07|14.25|16.13|14.3|16.16|14.33|16.05|14.24|0
1715087700000|2024-05-07 13:15:00|16.14|14.32|16.09|14.27|16.21|14.37|16.07|14.25|0
1715088000000|2024-05-07 13:20:00|16.08|14.26|16.08|14.26|16.15|14.33|16.06|14.25|0
1715088300000|2024-05-07 13:25:00|16.09|14.27|16.04|14.22|16.12|14.29|15.99|14.18|0
1715088600000|2024-05-07 13:30:00|16.02|14.21|15.93|14.13|16.13|14.3|15.83|14.04|0
1715088900000|2024-05-07 13:35:00|15.9|14.1|16.5|14.64|16.52|14.65|15.87|14.07|0
1715089200000|2024-05-07 13:40:00|16.49|14.62|16.52|14.65|16.54|14.67|16.4|14.54|0
1715089500000|2024-05-07 13:45:00|16.49|14.62|16.61|14.73|16.63|14.75|16.35|14.5|0
1715089800000|2024-05-07 13:50:00|16.59|14.71|16.5|14.63|16.65|14.76|16.5|14.63|0
1715090100000|2024-05-07 13:55:00|16.51|14.64|16.68|14.79|16.68|14.79|16.47|14.61|0
1715090400000|2024-05-07 14:00:00|16.66|14.77|16.64|14.76|16.8|14.9|16.59|14.71|0
1715090700000|2024-05-07 14:05:00|16.68|14.79|16.56|14.69|16.68|14.79|16.52|14.65|0
1715091000000|2024-05-07 14:10:00|16.58|14.7|16.41|14.55|16.59|14.71|16.39|14.54|0
1715091300000|2024-05-07 14:15:00|16.42|14.56|16.43|14.57|16.48|14.62|16.4|14.55|0
1715091600000|2024-05-07 14:20:00|16.39|14.54|16.57|14.7|16.63|14.74|16.38|14.52|0
1715091900000|2024-05-07 14:25:00|16.59|14.71|16.61|14.73|16.62|14.74|16.51|14.64|0
1715092200000|2024-05-07 14:30:00|16.62|14.74|16.6|14.72|16.64|14.75|16.53|14.66|0
1715092500000|2024-05-07 14:35:00|16.61|14.73|16.58|14.71|16.61|14.73|16.49|14.62|0
1715092800000|2024-05-07 14:40:00|16.6|14.72|16.61|14.73|16.64|14.75|16.54|14.67|0
1715093100000|2024-05-07 14:45:00|16.6|14.72|16.4|14.54|16.62|14.74|16.4|14.54|0
1715093400000|2024-05-07 14:50:00|16.39|14.53|16.28|14.44|16.41|14.55|16.27|14.43|0
1715093700000|2024-05-07 14:55:00|16.27|14.43|16.38|14.52|16.42|14.56|16.11|14.29|0
1715094000000|2024-05-07 15:00:00|16.35|14.5|16.39|14.53|16.41|14.56|16.31|14.47|0
1715094300000|2024-05-07 15:05:00|16.41|14.56|16.43|14.57|16.45|14.59|16.36|14.51|0
1715094600000|2024-05-07 15:10:00|16.41|14.56|16.37|14.52|16.41|14.56|16.32|14.47|0
1715094900000|2024-05-07 15:15:00|16.36|14.51|16.41|14.55|16.42|14.57|16.32|14.47|0
1715095200000|2024-05-07 15:20:00|16.4|14.54|16.41|14.55|16.51|14.65|16.32|14.47|0
1715095500000|2024-05-07 15:25:00|16.42|14.56|16.44|14.57|16.46|14.6|16.33|14.48|0
1715095800000|2024-05-07 15:30:00|16.45|14.59|16.55|14.68|16.58|14.7|16.38|14.53|0
1715096100000|2024-05-07 15:35:00|16.54|14.67|16.54|14.67|16.58|14.7|16.45|14.58|0
1715096400000|2024-05-07 15:40:00|16.52|14.65|16.41|14.55|16.55|14.68|16.41|14.55|0
1715096700000|2024-05-07 15:45:00|16.43|14.57|16.42|14.56|16.47|14.61|16.35|14.5|0
1715097000000|2024-05-07 15:50:00|16.41|14.55|16.34|14.49|16.41|14.55|16.34|14.49|0
1715097300000|2024-05-07 15:55:00|16.35|14.5|16.39|14.54|16.48|14.62|16.35|14.5|0
1715097600000|2024-05-07 16:00:00|16.4|14.55|16.4|14.55|16.44|14.58|16.38|14.52|0
1715097900000|2024-05-07 16:05:00|16.39|14.53|16.32|14.48|16.42|14.56|16.31|14.46|0
1715098200000|2024-05-07 16:10:00|16.34|14.49|16.4|14.54|16.4|14.54|16.3|14.45|0
1715098500000|2024-05-07 16:15:00|16.41|14.56|16.32|14.47|16.43|14.57|16.32|14.47|0
1715098800000|2024-05-07 16:20:00|16.33|14.49|16.31|14.46|16.4|14.54|16.31|14.46|0
1715099100000|2024-05-07 16:25:00|16.32|14.47|16.35|14.5|16.35|14.5|16.31|14.46|0
1715099400000|2024-05-07 16:30:00|16.33|14.48|16.53|14.66|16.53|14.66|16.33|14.48|0
1715099700000|2024-05-07 16:35:00|16.54|14.67|16.42|14.56|16.55|14.68|16.42|14.56|0
1715100000000|2024-05-07 16:40:00|16.41|14.55|16.45|14.58|16.51|14.64|16.34|14.49|0
1715100300000|2024-05-07 16:45:00|16.46|14.6|16.43|14.57|16.52|14.65|16.43|14.57|0
1715100600000|2024-05-07 16:50:00|16.45|14.58|16.56|14.69|16.64|14.76|16.45|14.58|0
1715100900000|2024-05-07 16:55:00|16.59|14.71|16.14|14.31|16.6|14.72|16.12|14.3|0
1715101200000|2024-05-07 17:00:00|16.12|14.3|16.1|14.28|16.12|14.3|16.01|14.2|0
1715101500000|2024-05-07 17:05:00|16.11|14.29|16.05|14.23|16.14|14.31|16.05|14.23|0
1715101800000|2024-05-07 17:10:00|16.03|14.22|16.04|14.23|16.07|14.25|15.97|14.16|0
1715102100000|2024-05-07 17:15:00|16.03|14.22|15.99|14.18|16.08|14.26|15.98|14.17|0
1715102400000|2024-05-07 17:20:00|15.98|14.17|15.87|14.07|15.98|14.17|15.84|14.05|0
1715102700000|2024-05-07 17:25:00|15.85|14.06|15.86|14.07|15.92|14.11|15.84|14.05|0
1715103000000|2024-05-07 17:30:00|15.88|14.08|15.9|14.1|15.91|14.11|15.79|14|0
1715103300000|2024-05-07 17:35:00|15.91|14.11|15.95|14.15|15.98|14.17|15.88|14.08|0
1715103600000|2024-05-07 17:40:00|15.96|14.16|16.03|14.21|16.1|14.28|15.96|14.16|0
1715103900000|2024-05-07 17:45:00|16.04|14.22|16.45|14.59|16.48|14.61|15.99|14.18|0
1715104200000|2024-05-07 17:50:00|16.53|14.66|16.41|14.55|16.53|14.66|16.24|14.4|0
1715104500000|2024-05-07 17:55:00|16.42|14.56|16.58|14.7|16.67|14.79|16.4|14.54|0
1715104800000|2024-05-07 18:00:00|16.55|14.68|16.4|14.54|16.57|14.69|16.38|14.53|0
1715105100000|2024-05-07 18:05:00|16.38|14.53|16.54|14.67|16.63|14.75|16.37|14.52|0
1715105400000|2024-05-07 18:10:00|16.55|14.68|16.47|14.61|16.55|14.68|16.38|14.53|0
1715105700000|2024-05-07 18:15:00|16.5|14.63|16.68|14.79|16.68|14.79|16.47|14.61|0
1715106000000|2024-05-07 18:20:00|16.67|14.78|16.61|14.73|16.71|14.82|16.52|14.65|0
1715106300000|2024-05-07 18:25:00|16.63|14.75|16.68|14.79|16.73|14.84|16.59|14.71|0
1715106600000|2024-05-07 18:30:00|16.67|14.78|16.79|14.88|16.87|14.96|16.63|14.74|0
1715106900000|2024-05-07 18:35:00|16.8|14.9|16.76|14.86|16.86|14.96|16.7|14.81|0
1715107200000|2024-05-07 18:40:00|16.77|14.87|15.96|14.15|16.78|14.88|15.93|14.13|0
1715107500000|2024-05-07 18:45:00|15.97|14.16|15.99|14.18|16.06|14.24|15.94|14.14|0
1715107800000|2024-05-07 18:50:00|16.01|14.2|16.04|14.23|16.11|14.29|15.96|14.15|0
1715108100000|2024-05-07 18:55:00|16.03|14.22|15.97|14.16|16.06|14.24|15.95|14.15|0
1715108400000|2024-05-07 19:00:00|15.95|14.15|15.99|14.18|16.07|14.25|15.93|14.13|0
1715108700000|2024-05-07 19:05:00|16|14.19|15.9|14.1|16.02|14.2|15.86|14.07|0
1715109000000|2024-05-07 19:10:00|15.89|14.09|15.9|14.1|15.96|14.16|15.86|14.07|0
1715109300000|2024-05-07 19:15:00|15.91|14.11|15.99|14.18|16.1|14.28|15.91|14.11|0
1715109600000|2024-05-07 19:20:00|15.98|14.17|15.87|14.08|16.01|14.2|15.82|14.03|0
1715109900000|2024-05-07 19:25:00|15.86|14.06|15.88|14.09|15.94|14.13|15.85|14.05|0
1715110200000|2024-05-07 19:30:00|15.87|14.07|15.95|14.14|15.97|14.16|15.86|14.06|0
1715110500000|2024-05-07 19:35:00|15.93|14.13|15.83|14.04|15.95|14.14|15.82|14.03|0
1715110800000|2024-05-07 19:40:00|15.82|14.03|15.96|14.15|15.97|14.16|15.79|14.01|0
1715111100000|2024-05-07 19:45:00|15.95|14.14|15.77|13.98|15.95|14.14|15.77|13.98|0
1715111400000|2024-05-07 19:50:00|15.72|13.94|15.64|13.87|15.72|13.94|15.56|13.8|0
1715111700000|2024-05-07 19:55:00|15.66|13.89|15.87|14.07|15.89|14.09|15.65|13.88|0
1715112000000|2024-05-07 20:00:00|15.93|14.13|15.84|14.05|15.97|14.16|15.83|14.04|0
1715112300000|2024-05-07 20:05:00|15.8|14.01|15.75|13.97|15.8|14.01|15.72|13.94|0
1715112600000|2024-05-07 20:10:00|15.74|13.95|15.74|13.95|15.79|14|15.72|13.94|0
1715112900000|2024-05-07 20:15:00|15.73|13.94|15.82|14.02|15.83|14.03|15.73|13.93|0
1715113200000|2024-05-07 20:20:00|15.8|14|15.77|13.97|15.8|14|15.76|13.96|0
1715113500000|2024-05-07 20:25:00|15.78|13.98|15.8|14|15.81|14.01|15.78|13.98|0
1715113800000|2024-05-07 20:30:00|15.81|14.01|15.79|13.99|15.81|14.01|15.78|13.98|0
1715114100000|2024-05-07 20:35:00|15.8|14|15.79|13.99|15.8|14|15.78|13.98|0
1715114400000|2024-05-07 20:40:00|15.8|14|15.79|13.99|15.8|14|15.79|13.99|0
1715114700000|2024-05-07 20:45:00|15.8|14|15.82|14.02|15.82|14.02|15.79|13.99|0
1715115000000|2024-05-07 20:50:00|15.83|14.03|15.91|14.11|15.91|14.11|15.83|14.03|0
1715115300000|2024-05-07 20:55:00|15.92|14.12|15.9|14.1|15.93|14.13|15.86|14.06|0
1715115600000|2024-05-07 21:00:00|15.86|14.06|15.9|14.1|15.9|14.1|15.86|14.06|0
1715115900000|2024-05-07 21:05:00|15.89|14.09|15.89|14.09|15.9|14.1|15.89|14.09|0
1715116200000|2024-05-07 21:10:00|15.87|14.07|15.88|14.08|15.88|14.08|15.85|14.05|0
1715116500000|2024-05-07 21:15:00|15.89|14.09|15.89|14.09|15.89|14.09|15.89|14.09|0
1715116800000|2024-05-07 21:20:00|15.9|14.1|15.91|14.11|15.93|14.13|15.9|14.1|0
1715117100000|2024-05-07 21:25:00|15.92||15.91||15.92||15.91||0
1715117400000|2024-05-07 21:30:00|15.92|14.12|15.92|14.11|15.92|14.12|15.9|14.1|0
1715117700000|2024-05-07 21:35:00|15.91|14.12|15.91|14.11|15.92|14.12|15.91|14.11|0
1715118000000|2024-05-07 21:40:00|15.9|14.1|15.9|14.1|15.9|14.1|15.9|14.1|0
1715118300000|2024-05-07 21:45:00|15.89|14.09|15.9|14.1|15.9|14.1|15.89|14.09|0
1715118600000|2024-05-07 21:50:00|15.89|14.09|15.91|14.11|15.91|14.11|15.87|14.07|0
1715118900000|2024-05-07 21:55:00|15.9|14.1|15.88|14.08|15.9|14.1|15.88|14.08|0
1715119200000|2024-05-07 22:00:00|15.91|14.11|15.98|14.17|16|14.19|15.88|14.08|0
1715119500000|2024-05-07 22:05:00|15.97|14.16|16.05|14.23|16.07|14.25|15.96|14.15|0
1715119800000|2024-05-07 22:10:00|16.03|14.22|15.98|14.17|16.05|14.23|15.98|14.17|0
1715120100000|2024-05-07 22:15:00|15.97|14.16|15.97|14.16|15.98|14.17|15.95|14.15|0
1715120400000|2024-05-07 22:20:00|15.95|14.15|15.93|14.12|15.95|14.15|15.9|14.1|0
1715120700000|2024-05-07 22:25:00|15.92|14.11|15.88|14.08|15.93|14.11|15.88|14.08|0
1715121000000|2024-05-07 22:30:00|15.86|14.06|15.83|14.03|15.88|14.08|15.83|14.03|0
1715121300000|2024-05-07 22:35:00|15.82|14.02|15.81|14.01|15.84|14.04|15.8|14|0
1715121600000|2024-05-07 22:40:00|15.8|14|15.84|14.04|15.85|14.05|15.8|14|0
1715121900000|2024-05-07 22:45:00|15.85|14.05|15.81|14.01|15.85|14.05|15.79|13.99|0
1715122200000|2024-05-07 22:50:00|15.8|14|15.78|13.98|15.81|14.01|15.76|13.96|0
1715122500000|2024-05-07 22:55:00|15.77|13.97|15.76|13.96|15.79|13.99|15.76|13.96|0
1715122800000|2024-05-07 23:00:00|15.77|13.97|15.81|14.01|15.81|14.01|15.75|13.95|0
1715123100000|2024-05-07 23:05:00|15.8|14|15.73|13.93|15.8|14|15.71|13.91|0
1715123400000|2024-05-07 23:10:00|15.71|13.91|15.74|13.94|15.74|13.94|15.7|13.9|0
1715123700000|2024-05-07 23:15:00|15.73|13.93|15.72|13.92|15.75|13.95|15.7|13.9|0
1715124000000|2024-05-07 23:20:00|15.71|13.91|15.72|13.92|15.72|13.92|15.71|13.91|0
1715124300000|2024-05-07 23:25:00|15.71|13.91|15.77|13.97|15.78|13.98|15.71|13.91|0
1715124600000|2024-05-07 23:30:00|15.78|13.98|15.79|13.99|15.79|13.99|15.77|13.97|0
1715124900000|2024-05-07 23:35:00|15.8|14|15.78|13.98|15.83|14.03|15.77|13.97|0
1715125200000|2024-05-07 23:40:00|15.77|13.97|15.78|13.98|15.79|13.99|15.77|13.97|0
1715125500000|2024-05-07 23:45:00|15.79|13.99|15.78|13.98|15.8|14|15.78|13.98|0
1715125800000|2024-05-07 23:50:00|15.79|13.99|15.75|13.95|15.79|13.99|15.73|13.93|0
1715126100000|2024-05-07 23:55:00|15.76|13.96|15.78|13.98|15.79|13.99|15.76|13.96|0
1715126400000|2024-05-08 00:00:00|15.76|13.96|15.76|13.96|15.76|13.96|15.68|13.88|0
1715126700000|2024-05-08 00:05:00|15.75|13.95|15.75|13.95|15.79|13.99|15.74|13.94|0
1715127000000|2024-05-08 00:10:00|15.74|13.94|15.73|13.93|15.76|13.96|15.69|13.89|0
1715127300000|2024-05-08 00:15:00|15.71|13.94|16.39|14.53|16.41|14.55|15.71|13.94|0
1715127600000|2024-05-08 00:20:00|16.4|14.54|16.4|14.54|16.42|14.57|16.37|14.52|0
1715127900000|2024-05-08 00:25:00|16.41|14.55|16.42|14.56|16.42|14.56|16.4|14.54|0
1715128200000|2024-05-08 00:30:00|16.41|14.55|16.45|14.59|16.46|14.6|16.4|14.54|0
1715128500000|2024-05-08 00:35:00|16.46|14.6|16.45|14.59|16.47|14.61|16.43|14.57|0
1715128800000|2024-05-08 00:40:00|16.43|14.57|16.47|14.6|16.47|14.61|16.43|14.57|0
1715129100000|2024-05-08 00:45:00|16.46|14.58|16.46|14.6|16.49|14.62|16.45|14.58|0
1715129400000|2024-05-08 00:50:00|16.47|14.59|16.44|14.58|16.47|14.61|16.43|14.57|0
1715129700000|2024-05-08 00:55:00|16.46|14.59|16.42|14.56|16.46|14.59|16.42|14.56|0
1715130000000|2024-05-08 01:00:00|16.43|14.57|16.46|14.59|16.47|14.6|16.43|14.57|0
1715130300000|2024-05-08 01:05:00|16.44|14.58|16.44|14.58|16.44|14.58|16.42|14.56|0
1715130600000|2024-05-08 01:10:00|16.43|14.57|16.4|14.54|16.44|14.58|16.4|14.54|0
1715130900000|2024-05-08 01:15:00|16.39|14.53|16.4|14.54|16.4|14.54|16.35|14.5|0
1715131200000|2024-05-08 01:20:00|16.41|14.56|16.48|14.61|16.48|14.61|16.41|14.56|0
1715131500000|2024-05-08 01:25:00|16.46|14.6|16.44|14.58|16.48|14.61|16.42|14.57|0
1715131800000|2024-05-08 01:30:00|16.45|14.59|16.42|14.56|16.46|14.6|16.42|14.56|0
1715132100000|2024-05-08 01:35:00|16.44|14.58|16.46|14.6|16.47|14.61|16.44|14.58|0
1715132400000|2024-05-08 01:40:00|16.47|14.61|16.42|14.56|16.47|14.61|16.42|14.56|0
1715132700000|2024-05-08 01:45:00|16.43|14.57|16.46|14.6|16.47|14.61|16.43|14.57|0
1715133000000|2024-05-08 01:50:00|16.47|14.61|16.5|14.63|16.5|14.63|16.46|14.6|0
1715133300000|2024-05-08 01:55:00|16.49|14.62|16.48|14.62|16.51|14.64|16.47|14.61|0
1715133600000|2024-05-08 02:00:00|16.5|14.63|16.44|14.58|16.5|14.63|16.43|14.57|0
1715133900000|2024-05-08 02:05:00|16.46|14.59|16.49|14.63|16.5|14.63|16.44|14.58|0
1715134200000|2024-05-08 02:10:00|16.48|14.62|16.47|14.61|16.49|14.63|16.47|14.6|0
1715134500000|2024-05-08 02:15:00|16.48|14.6|16.52|14.65|16.53|14.66|16.47|14.6|0
1715134800000|2024-05-08 02:20:00|16.53|14.66|16.49|14.62|16.53|14.66|16.48|14.61|0
1715135100000|2024-05-08 02:25:00|16.48|14.61|16.49|14.62|16.5|14.64|16.48|14.61|0
1715135400000|2024-05-08 02:30:00|16.48|14.64|16.54|14.67|16.54|14.67|16.48|14.61|0
1715135700000|2024-05-08 02:35:00|16.53|14.66|16.53|14.66|16.55|14.68|16.52|14.65|0
1715136000000|2024-05-08 02:40:00|16.54|14.67|16.55|14.68|16.61|14.73|16.54|14.67|0
1715136300000|2024-05-08 02:45:00|16.54|14.67|16.54|14.67|16.58|14.7|16.51|14.64|0
1715136600000|2024-05-08 02:50:00|16.53|14.66|16.53|14.65|16.54|14.67|16.53|14.65|0
1715136900000|2024-05-08 02:55:00|16.51|14.64|16.5|14.63|16.51|14.64|16.5|14.63|0
1715137200000|2024-05-08 03:00:00|16.48|14.62|16.5|14.63|16.51|14.64|16.48|14.62|0
1715137500000|2024-05-08 03:05:00|16.49|14.64|16.52|14.65|16.54|14.66|16.48|14.62|0
1715137800000|2024-05-08 03:10:00|16.53|14.66|16.52|14.65|16.53|14.66|16.5|14.63|0
1715138100000|2024-05-08 03:15:00|16.51|14.64|16.51|14.64|16.51|14.64|16.49|14.63|0
1715138400000|2024-05-08 03:20:00|16.52|14.65|16.55|14.67|16.55|14.67|16.51|14.64|0
1715138700000|2024-05-08 03:25:00|16.56|14.68|16.52|14.65|16.56|14.68|16.52|14.65|0
1715139000000|2024-05-08 03:30:00|16.53|14.66|16.49|14.62|16.53|14.66|16.49|14.62|0
1715139300000|2024-05-08 03:35:00|16.48|14.61|16.46|14.6|16.49|14.62|16.46|14.6|0
1715139600000|2024-05-08 03:40:00|16.45|14.59|16.41|14.55|16.46|14.6|16.38|14.53|0
1715139900000|2024-05-08 03:45:00|16.42|14.56|16.46|14.6|16.47|14.61|16.41|14.55|0
1715140200000|2024-05-08 03:50:00|16.45|14.59|16.46|14.6|16.47|14.61|16.43|14.57|0
1715140500000|2024-05-08 03:55:00|16.47|14.61|16.47|14.61|16.5|14.63|16.46|14.6|0
1715140800000|2024-05-08 04:00:00|16.49|14.62|16.47|14.61|16.49|14.62|16.47|14.61|0
1715141100000|2024-05-08 04:05:00|16.48|14.62|16.46|14.59|16.48|14.62|16.46|14.59|0
1715141400000|2024-05-08 04:10:00|16.47|14.61|16.47|14.61|16.48|14.62|16.46|14.59|0
1715141700000|2024-05-08 04:15:00|16.46|14.59|16.48|14.62|16.48|14.62|16.46|14.59|0
1715142000000|2024-05-08 04:20:00|16.49|14.63|16.49|14.63|16.49|14.63|16.49|14.63|0
1715142300000|2024-05-08 04:25:00|16.48|14.62|16.49|14.63|16.51|14.64|16.48|14.61|0
1715142600000|2024-05-08 04:30:00|16.51|14.64|16.57|14.69|16.57|14.69|16.49|14.63|0
1715142900000|2024-05-08 04:35:00|16.56|14.68|16.53|14.66|16.56|14.68|16.52|14.65|0
1715143200000|2024-05-08 04:40:00|16.52|14.65|16.5|14.63|16.53|14.66|16.5|14.63|0
1715143500000|2024-05-08 04:45:00|16.52|14.65|16.5|14.63|16.52|14.65|16.5|14.63|0
1715143800000|2024-05-08 04:50:00|16.51|14.65|16.5|14.63|16.51|14.65|16.49|14.62|0
1715144100000|2024-05-08 04:55:00|16.51|14.64|16.55|14.68|16.57|14.69|16.51|14.64|0
1715144400000|2024-05-08 05:00:00|16.57|14.69|16.56|14.69|16.59|14.71|16.53|14.66|0
1715144700000|2024-05-08 05:05:00|16.55|14.68|16.54|14.67|16.56|14.69|16.52|14.65|0
1715145000000|2024-05-08 05:10:00|16.55|14.68|16.56|14.69|16.56|14.69|16.52|14.65|0
1715145300000|2024-05-08 05:15:00|16.58|14.7|16.55|14.68|16.58|14.7|16.55|14.68|0
1715145600000|2024-05-08 05:20:00|16.56|14.69|16.59|14.71|16.59|14.71|16.55|14.67|0
1715145900000|2024-05-08 05:25:00|16.57|14.7|16.56|14.69|16.57|14.7|16.55|14.67|0
1715146200000|2024-05-08 05:30:00|16.55|14.68|16.51|14.64|16.57|14.69|16.51|14.64|0
1715146500000|2024-05-08 05:35:00|16.52|14.65|16.53|14.66|16.53|14.66|16.49|14.63|0
1715146800000|2024-05-08 05:40:00|16.54|14.67|16.5|14.64|16.54|14.67|16.48|14.61|0
1715147100000|2024-05-08 05:45:00|16.52|14.63|16.5|14.63|16.52|14.65|16.49|14.62|0
1715147400000|2024-05-08 05:50:00|16.49|14.62|16.42|14.56|16.49|14.62|16.42|14.56|0
1715147700000|2024-05-08 05:55:00|16.44|14.58|16.44|14.58|16.45|14.59|16.42|14.56|0
1715148000000|2024-05-08 06:00:00|16.42|14.56|16.42|14.56|16.46|14.6|16.42|14.56|0
1715148300000|2024-05-08 06:05:00|16.43|14.57|16.46|14.6|16.46|14.6|16.38|14.53|0
1715148600000|2024-05-08 06:10:00|16.45|14.59|16.45|14.58|16.46|14.6|16.43|14.57|0
1715148900000|2024-05-08 06:15:00|16.43|14.57|16.46|14.59|16.48|14.62|16.42|14.56|0
1715149200000|2024-05-08 06:20:00|16.47|14.6|16.52|14.65|16.55|14.68|16.46|14.59|0
1715149500000|2024-05-08 06:25:00|16.54|14.66|16.44|14.58|16.54|14.66|16.44|14.58|0
1715149800000|2024-05-08 06:30:00|16.45|14.59|16.4|14.55|16.48|14.62|16.4|14.55|0
1715150100000|2024-05-08 06:35:00|16.39|14.54|16.38|14.52|16.4|14.55|16.36|14.51|0
1715150400000|2024-05-08 06:40:00|16.36|14.51|16.38|14.53|16.4|14.54|16.35|14.5|0
1715150700000|2024-05-08 06:45:00|16.39|14.54|16.39|14.53|16.4|14.54|16.38|14.53|0
1715151000000|2024-05-08 06:50:00|16.37|14.52|16.4|14.54|16.43|14.57|16.37|14.52|0
1715151300000|2024-05-08 06:55:00|16.39|14.53|16.4|14.54|16.42|14.56|16.39|14.53|0
1715151600000|2024-05-08 07:00:00|16.38|14.53|16.33|14.48|16.38|14.53|16.28|14.44|0
1715151900000|2024-05-08 07:05:00|16.34|14.49|16.32|14.47|16.43|14.57|16.32|14.47|0
1715152200000|2024-05-08 07:10:00|16.3|14.48|16.29|14.45|16.33|14.48|16.27|14.42|0
1715152500000|2024-05-08 07:15:00|16.28|14.44|16.23|14.39|16.3|14.46|16.21|14.38|0
1715152800000|2024-05-08 07:20:00|16.21|14.38|16.2|14.36|16.24|14.4|16.16|14.33|0
1715153100000|2024-05-08 07:25:00|16.19|14.35|16.21|14.38|16.22|14.39|16.19|14.35|0
1715153400000|2024-05-08 07:30:00|16.2|14.36|16.2|14.36|16.21|14.38|16.16|14.33|0
1715153700000|2024-05-08 07:35:00|16.18|14.35|16.25|14.41|16.26|14.42|16.18|14.35|0
1715154000000|2024-05-08 07:40:00|16.26|14.42|16.23|14.4|16.27|14.43|16.23|14.4|0
1715154300000|2024-05-08 07:45:00|16.25|14.41|16.28|14.44|16.28|14.44|16.23|14.4|0
1715154600000|2024-05-08 07:50:00|16.27|14.43|16.31|14.46|16.32|14.47|16.26|14.42|0
1715154900000|2024-05-08 07:55:00|16.3|14.45|16.33|14.48|16.35|14.5|16.3|14.45|0
1715155200000|2024-05-08 08:00:00|16.35|14.5|16.36|14.51|16.39|14.53|16.33|14.48|0
1715155500000|2024-05-08 08:05:00|16.37|14.52|16.38|14.53|16.41|14.55|16.35|14.49|0
1715155800000|2024-05-08 08:10:00|16.37|14.52|16.36|14.51|16.46|14.6|16.33|14.48|0
1715156100000|2024-05-08 08:15:00|16.34|14.49|16.36|14.5|16.38|14.53|16.33|14.48|0
1715156400000|2024-05-08 08:20:00|16.37|14.52|16.26|14.42|16.38|14.53|16.26|14.42|0
1715156700000|2024-05-08 08:25:00|16.28|14.43|16.28|14.43|16.28|14.43|16.22|14.39|0
1715157000000|2024-05-08 08:30:00|16.26|14.42|16.3|14.46|16.34|14.49|16.26|14.42|0
1715157300000|2024-05-08 08:35:00|16.31|14.47|16.39|14.54|16.41|14.55|16.31|14.47|0
1715157600000|2024-05-08 08:40:00|16.4|14.55|16.44|14.58|16.44|14.58|16.4|14.54|0
1715157900000|2024-05-08 08:45:00|16.43|14.57|16.43|14.57|16.44|14.58|16.39|14.53|0
1715158200000|2024-05-08 08:50:00|16.44|14.58|16.44|14.58|16.45|14.59|16.41|14.56|0
1715158500000|2024-05-08 08:55:00|16.43|14.57|16.45|14.59|16.49|14.63|16.42|14.56|0
1715158800000|2024-05-08 09:00:00|16.47|14.6|16.42|14.56|16.48|14.61|16.4|14.54|0
1715159100000|2024-05-08 09:05:00|16.43|14.57|16.24|14.4|16.59|14.71|16.24|14.4|0
1715159400000|2024-05-08 09:10:00|16.25|14.41|16.24|14.4|16.25|14.41|16.23|14.39|0
1715159700000|2024-05-08 09:15:00|16.23|14.39|16.28|14.43|16.29|14.45|16.23|14.39|0
1715160000000|2024-05-08 09:20:00|16.26|14.42|16.3|14.46|16.33|14.48|16.26|14.42|0
1715160300000|2024-05-08 09:25:00|16.29|14.45|16.28|14.43|16.3|14.46|16.26|14.42|0
1715160600000|2024-05-08 09:30:00|16.29|14.44|16.25|14.41|16.3|14.46|16.25|14.41|0
1715160900000|2024-05-08 09:35:00|16.26|14.42|16.18|14.35|16.26|14.42|16.18|14.35|0
1715161200000|2024-05-08 09:40:00|16.2|14.36|16.17|14.34|16.22|14.38|16.17|14.34|0
1715161500000|2024-05-08 09:45:00|16.18|14.35|16.12|14.29|16.19|14.36|16.12|14.29|0
1715161800000|2024-05-08 09:50:00|16.13|14.3|16.14|14.31|16.17|14.34|16.12|14.29|0
1715162100000|2024-05-08 09:55:00|16.15|14.33|16.2|14.37|16.22|14.38|16.15|14.32|0
1715162400000|2024-05-08 10:00:00|16.22|14.38|16.2|14.37|16.33|14.48|16.2|14.37|0
1715162700000|2024-05-08 10:05:00|16.22|14.38|16.29|14.45|16.29|14.45|16.18|14.35|0
1715163000000|2024-05-08 10:10:00|16.31|14.46|16.29|14.45|16.33|14.48|16.28|14.44|0
1715163300000|2024-05-08 10:15:00|16.31|14.46|16.25|14.41|16.32|14.47|16.24|14.4|0
1715163600000|2024-05-08 10:20:00|16.24|14.4|16.2|14.37|16.26|14.42|16.2|14.37|0
1715163900000|2024-05-08 10:25:00|16.21|14.38|16.2|14.36|16.21|14.38|16.15|14.32|0
1715164200000|2024-05-08 10:30:00|16.19|14.35|16.3|14.46|16.3|14.46|16.16|14.33|0
1715164500000|2024-05-08 10:35:00|16.31|14.47|16.26|14.42|16.41|14.55|16.26|14.42|0
1715164800000|2024-05-08 10:40:00|16.27|14.43|16.29|14.44|16.3|14.45|16.27|14.43|0
1715165100000|2024-05-08 10:45:00|16.3|14.45|16.25|14.41|16.31|14.47|16.22|14.38|0
1715165400000|2024-05-08 10:50:00|16.26|14.42|16.25|14.41|16.27|14.43|16.23|14.39|0
1715165700000|2024-05-08 10:55:00|16.28|14.44|16.47|14.6|16.47|14.6|16.27|14.43|0
1715166000000|2024-05-08 11:00:00|16.44|14.58|16.47|14.6|16.53|14.66|16.44|14.58|0
1715166300000|2024-05-08 11:05:00|16.45|14.59|16.54|14.67|16.62|14.74|16.44|14.58|0
1715166600000|2024-05-08 11:10:00|16.53|14.66|16.57|14.69|16.69|14.8|16.49|14.62|0
1715166900000|2024-05-08 11:15:00|16.58|14.7|16.61|14.73|16.66|14.77|16.54|14.67|0
1715167200000|2024-05-08 11:20:00|16.62|14.74|16.63|14.75|16.63|14.75|16.58|14.7|0
1715167500000|2024-05-08 11:25:00|16.65|14.76|16.66|14.77|16.67|14.78|16.62|14.74|0
1715167800000|2024-05-08 11:30:00|16.67|14.78|16.64|14.76|16.71|14.82|16.63|14.75|0
1715168100000|2024-05-08 11:35:00|16.66|14.77|16.7|14.81|16.76|14.86|16.63|14.75|0
1715168400000|2024-05-08 11:40:00|16.71|14.82|16.59|14.71|16.71|14.82|16.59|14.71|0
1715168700000|2024-05-08 11:45:00|16.58|14.7|16.59|14.71|16.62|14.73|16.56|14.69|0
1715169000000|2024-05-08 11:50:00|16.6|14.72|16.64|14.76|16.65|14.77|16.54|14.67|0
1715169300000|2024-05-08 11:55:00|16.65|14.77|16.67|14.78|16.69|14.8|16.64|14.76|0
1715169600000|2024-05-08 12:00:00|16.68|14.79|16.69|14.8|16.76|14.86|16.65|14.77|0
1715169900000|2024-05-08 12:05:00|16.68|14.79|16.77|14.87|16.78|14.88|16.66|14.78|0
1715170200000|2024-05-08 12:10:00|16.76|14.86|17.02|15.1|17.02|15.1|16.74|14.85|0
1715170500000|2024-05-08 12:15:00|17.05|15.12|16.84|14.94|17.17|15.23|16.54|14.67|0
1715170800000|2024-05-08 12:20:00|16.86|14.95|16.87|14.96|16.95|15.03|16.79|14.89|0
1715171100000|2024-05-08 12:25:00|16.85|14.95|16.99|15.06|17|15.08|16.83|14.92|0
1715171400000|2024-05-08 12:30:00|16.97|15.05|16.92|15|16.97|15.05|16.88|14.97|0
1715171700000|2024-05-08 12:35:00|16.93|15.02|17.2|15.26|17.23|15.28|16.93|15.02|0
1715172000000|2024-05-08 12:40:00|17.23|15.28|17.03|15.1|17.23|15.28|16.99|15.06|0
1715172300000|2024-05-08 12:45:00|17.01|15.09|17.04|15.11|17.08|15.15|17|15.07|0
1715172600000|2024-05-08 12:50:00|17.05|15.12|17.06|15.13|17.06|15.13|16.96|15.04|0
1715172900000|2024-05-08 12:55:00|17.05|15.12|16.95|15.04|17.05|15.12|16.93|15.01|0
1715173200000|2024-05-08 13:00:00|16.94|15.02|16.97|15.05|16.99|15.07|16.89|14.98|0
1715173500000|2024-05-08 13:05:00|16.95|15.03|16.95|15.03|16.98|15.06|16.89|14.97|0
1715173800000|2024-05-08 13:10:00|16.97|15.05|16.91|15|16.98|15.06|16.91|15|0
1715174100000|2024-05-08 13:15:00|16.92|15.01|16.98|15.06|16.98|15.06|16.88|14.97|0
1715174400000|2024-05-08 13:20:00|16.96|15.04|17.02|15.09|17.02|15.09|16.96|15.04|0
1715174700000|2024-05-08 13:25:00|17|15.08|17.04|15.11|17.06|15.13|16.91|14.99|0
1715175000000|2024-05-08 13:30:00|17.07|15.14|16.83|14.92|17.07|15.14|16.76|14.86|0
1715175300000|2024-05-08 13:35:00|16.84|14.93|16.68|14.79|16.95|15.03|16.66|14.78|0
1715175600000|2024-05-08 13:40:00|16.69|14.8|16.7|14.81|16.87|14.96|16.69|14.8|0
1715175900000|2024-05-08 13:45:00|16.69|14.8|16.45|14.59|16.7|14.81|16.44|14.58|0
1715176200000|2024-05-08 13:50:00|16.48|14.61|16.67|14.78|16.73|14.84|16.44|14.58|0
1715176500000|2024-05-08 13:55:00|16.68|14.79|16.4|14.54|16.7|14.81|16.4|14.54|0
1715176800000|2024-05-08 14:00:00|16.41|14.55|16.37|14.52|16.48|14.61|16.29|14.45|0
1715177100000|2024-05-08 14:05:00|16.36|14.51|16.5|14.63|16.51|14.64|16.36|14.51|0
1715177400000|2024-05-08 14:10:00|16.49|14.62|16.55|14.68|16.61|14.73|16.41|14.55|0
1715177700000|2024-05-08 14:15:00|16.54|14.67|16.43|14.57|16.57|14.69|16.38|14.53|0
1715178000000|2024-05-08 14:20:00|16.45|14.58|16.24|14.4|16.45|14.58|16.17|14.34|0
1715178300000|2024-05-08 14:25:00|16.22|14.39|16.17|14.34|16.24|14.4|16.07|14.25|0
1715178600000|2024-05-08 14:30:00|16.14|14.32|16.2|14.36|16.22|14.39|16.13|14.3|0
1715178900000|2024-05-08 14:35:00|16.18|14.35|16.21|14.37|16.27|14.43|16.17|14.34|0
1715179200000|2024-05-08 14:40:00|16.19|14.36|16.11|14.28|16.5|14.64|16.08|14.26|0
1715179500000|2024-05-08 14:45:00|16.09|14.27|15.87|14.08|16.12|14.29|15.8|14.01|0
1715179800000|2024-05-08 14:50:00|15.86|14.07|15.9|14.1|15.95|14.14|15.85|14.05|0
1715180100000|2024-05-08 14:55:00|15.89|14.09|15.96|14.15|16.04|14.22|15.89|14.09|0
1715180400000|2024-05-08 15:00:00|15.95|14.14|16|14.19|16.02|14.21|15.82|14.03|0
1715180700000|2024-05-08 15:05:00|16.01|14.2|16.1|14.28|16.13|14.3|15.97|14.16|0
1715181000000|2024-05-08 15:10:00|16.09|14.27|16.16|14.33|16.19|14.36|16.08|14.26|0
1715181300000|2024-05-08 15:15:00|16.18|14.35|16.18|14.35|16.33|14.48|16.15|14.32|0
1715181600000|2024-05-08 15:20:00|16.19|14.36|16.15|14.32|16.25|14.41|16.14|14.31|0
1715181900000|2024-05-08 15:25:00|16.14|14.31|16.15|14.32|16.15|14.32|16.06|14.24|0
1715182200000|2024-05-08 15:30:00|16.14|14.31|16.12|14.3|16.21|14.38|16.03|14.22|0
1715182500000|2024-05-08 15:35:00|16.11|14.29|16.19|14.35|16.19|14.35|16.1|14.27|0
1715182800000|2024-05-08 15:40:00|16.2|14.36|16.26|14.42|16.29|14.44|16.13|14.31|0
1715183100000|2024-05-08 15:45:00|16.28|14.43|16.22|14.39|16.34|14.49|16.22|14.39|0
1715183400000|2024-05-08 15:50:00|16.21|14.37|16.23|14.4|16.26|14.42|16.16|14.33|0
1715183700000|2024-05-08 15:55:00|16.25|14.41|16.26|14.42|16.3|14.45|16.17|14.34|0
1715184000000|2024-05-08 16:00:00|16.25|14.41|16.21|14.37|16.32|14.48|16.14|14.31|0
1715184300000|2024-05-08 16:05:00|16.19|14.36|16.24|14.41|16.26|14.42|16.18|14.35|0
1715184600000|2024-05-08 16:10:00|16.23|14.39|16.22|14.38|16.32|14.47|16.19|14.36|0
1715184900000|2024-05-08 16:15:00|16.23|14.39|16.11|14.29|16.24|14.4|16.11|14.29|0
1715185200000|2024-05-08 16:20:00|16.1|14.28|16.23|14.39|16.24|14.4|16.1|14.28|0
1715185500000|2024-05-08 16:25:00|16.22|14.38|16.24|14.4|16.25|14.41|16.15|14.32|0
1715185800000|2024-05-08 16:30:00|16.23|14.39|16.29|14.45|16.32|14.47|16.23|14.39|0
1715186100000|2024-05-08 16:35:00|16.3|14.46|16.4|14.54|16.53|14.66|16.3|14.46|0
1715186400000|2024-05-08 16:40:00|16.38|14.53|16.37|14.52|16.41|14.55|16.29|14.45|0
1715186700000|2024-05-08 16:45:00|16.38|14.53|16.25|14.41|16.38|14.53|16.17|14.34|0
1715187000000|2024-05-08 16:50:00|16.26|14.42|16.3|14.46|16.35|14.5|16.25|14.41|0
1715187300000|2024-05-08 16:55:00|16.31|14.47|16.34|14.49|16.39|14.54|16.26|14.42|0
1715187600000|2024-05-08 17:00:00|16.35|14.5|16.27|14.43|16.62|14.73|16.23|14.4|0
1715187900000|2024-05-08 17:05:00|16.29|14.44|16.34|14.49|16.34|14.49|16.22|14.38|0
1715188200000|2024-05-08 17:10:00|16.36|14.51|16.32|14.48|16.44|14.58|16.28|14.44|0
1715188500000|2024-05-08 17:15:00|16.34|14.49|16.39|14.53|16.39|14.53|16.3|14.45|0
1715188800000|2024-05-08 17:20:00|16.37|14.52|16.53|14.66|16.57|14.7|16.36|14.51|0
1715189100000|2024-05-08 17:25:00|16.5|14.64|16.5|14.64|16.53|14.66|16.44|14.58|0
1715189400000|2024-05-08 17:30:00|16.53|14.66|16.45|14.59|16.54|14.67|16.39|14.53|0
1715189700000|2024-05-08 17:35:00|16.44|14.58|16.46|14.6|16.5|14.63|16.4|14.54|0
1715190000000|2024-05-08 17:40:00|16.48|14.61|16.25|14.41|16.5|14.63|16.25|14.41|0
1715190300000|2024-05-08 17:45:00|16.26|14.42|16.21|14.38|16.29|14.45|16.19|14.35|0
1715190600000|2024-05-08 17:50:00|16.2|14.37|16.17|14.34|16.24|14.4|16.15|14.32|0
1715190900000|2024-05-08 17:55:00|16.18|14.35|16.09|14.27|16.18|14.35|16.08|14.26|0
1715191200000|2024-05-08 18:00:00|16.08|14.26|16.07|14.25|16.09|14.27|16.02|14.2|0
1715191500000|2024-05-08 18:05:00|16.08|14.26|16.03|14.21|16.17|14.34|16.03|14.21|0
1715191800000|2024-05-08 18:10:00|16.01|14.2|15.97|14.17|16.07|14.25|15.95|14.14|0
1715192100000|2024-05-08 18:15:00|15.99|14.18|15.97|14.17|16|14.19|15.92|14.12|0
1715192400000|2024-05-08 18:20:00|15.95|14.14|16.11|14.29|16.14|14.31|15.95|14.14|0
1715192700000|2024-05-08 18:25:00|16.13|14.3|15.97|14.16|16.14|14.31|15.96|14.15|0
1715193000000|2024-05-08 18:30:00|15.98|14.18|15.97|14.16|16.02|14.21|15.91|14.11|0
1715193300000|2024-05-08 18:35:00|15.98|14.17|16|14.18|16.07|14.25|15.97|14.16|0
1715193600000|2024-05-08 18:40:00|15.98|14.17|16.02|14.21|16.09|14.26|15.94|14.14|0
1715193900000|2024-05-08 18:45:00|16.03|14.22|16.01|14.19|16.06|14.24|15.96|14.15|0
1715194200000|2024-05-08 18:50:00|16.02|14.21|16.06|14.24|16.07|14.25|16.01|14.19|0
1715194500000|2024-05-08 18:55:00|16.07|14.25|16.11|14.28|16.16|14.33|16.02|14.2|0
1715194800000|2024-05-08 19:00:00|16.15|14.32|16.2|14.36|16.33|14.48|16.13|14.31|0
1715195100000|2024-05-08 19:05:00|16.18|14.35|16.12|14.29|16.24|14.4|16.11|14.28|0
1715195400000|2024-05-08 19:10:00|16.11|14.28|16.09|14.27|16.17|14.34|16.07|14.25|0
1715195700000|2024-05-08 19:15:00|16.1|14.28|15.96|14.16|16.14|14.32|15.95|14.14|0
1715196000000|2024-05-08 19:20:00|15.95|14.14|15.88|14.09|16|14.19|15.87|14.08|0
1715196300000|2024-05-08 19:25:00|15.9|14.1|15.96|14.15|15.96|14.15|15.88|14.09|0
1715196600000|2024-05-08 19:30:00|15.95|14.14|15.9|14.1|15.96|14.15|15.84|14.05|0
1715196900000|2024-05-08 19:35:00|15.88|14.08|15.93|14.13|15.95|14.14|15.88|14.08|0
1715197200000|2024-05-08 19:40:00|15.95|14.14|15.88|14.08|15.96|14.15|15.86|14.06|0
1715197500000|2024-05-08 19:45:00|15.89|14.09|15.79|14|15.89|14.09|15.77|13.98|0
1715197800000|2024-05-08 19:50:00|15.78|13.99|15.84|14.05|15.9|14.1|15.76|13.98|0
1715198100000|2024-05-08 19:55:00|15.87|14.07|15.97|14.16|15.97|14.16|15.76|13.98|0
1715198400000|2024-05-08 20:00:00|16.01|14.19|16.07|14.25|16.11|14.28|15.99|14.18|0
1715198700000|2024-05-08 20:05:00|16.08|14.26|16.07|14.25|16.15|14.32|16.07|14.25|0
1715199000000|2024-05-08 20:10:00|16.08|14.26|16.17|14.34|16.17|14.34|16.07|14.25|0
1715199300000|2024-05-08 20:15:00|16.16|14.33|16.18|14.35|16.2|14.36|16.14|14.32|0
1715199600000|2024-05-08 20:20:00|16.17|14.34|16.13|14.3|16.17|14.34|16.13|14.3|0
1715199900000|2024-05-08 20:25:00|16.14|14.31|16.14|14.31|16.14|14.31|16.12|14.29|0
1715200200000|2024-05-08 20:30:00|16.15|14.33|16.18|14.35|16.18|14.35|16.12|14.29|0
1715200500000|2024-05-08 20:35:00|16.17|14.34|16.17|14.34|16.17|14.34|16.15|14.32|0
1715200800000|2024-05-08 20:40:00|16.15|14.32|16.14|14.31|16.16|14.33|16.13|14.3|0
1715201100000|2024-05-08 20:45:00|16.13|14.3|16.14|14.31|16.15|14.32|16.12|14.3|0
1715201400000|2024-05-08 20:50:00|16.18|14.35|16.1|14.28|16.18|14.35|16.1|14.28|0
1715201700000|2024-05-08 20:55:00|16.08|14.26|16.09|14.27|16.09|14.27|16.03|14.22|0
1715202000000|2024-05-08 21:00:00|16.08|14.26|16.1|14.28|16.1|14.28|16.08|14.26|0
1715202300000|2024-05-08 21:05:00|16.09|14.27|16.1|14.28|16.1|14.28|16.09|14.27|0
1715202600000|2024-05-08 21:10:00||14.27||14.27||14.28||14.27|0
1715202900000|2024-05-08 21:15:00|16.09|14.28|16.09|14.27|16.1|14.28|16.09|14.27|0
1715203200000|2024-05-08 21:20:00|16.1||16.1||16.1||16.1||0
1715203500000|2024-05-08 21:25:00|16.11|14.29|16.1|14.28|16.12|14.29|16.1|14.28|0
1715203800000|2024-05-08 21:30:00|16.12|14.3|16.16|14.33|16.16|14.33|16.12|14.3|0
1715204100000|2024-05-08 21:35:00|16.17|14.34|16.17|14.34|16.18|14.35|16.16|14.33|0
1715204400000|2024-05-08 21:40:00|16.16|14.33|16.15|14.32|16.17|14.34|16.14|14.31|0
1715204700000|2024-05-08 21:45:00|16.17|14.34|16.15|14.32|16.17|14.34|16.15|14.32|0
1715205000000|2024-05-08 21:50:00|16.14|14.31|16.14|14.31|16.15|14.31|16.13|14.3|0
1715205300000|2024-05-08 21:55:00|16.13|14.3|16.15|14.32|16.15|14.32|16.13|14.3|0
1715205600000|2024-05-08 22:00:00|16.13|14.3|16.11|14.29|16.17|14.34|16.11|14.29|0
1715205900000|2024-05-08 22:05:00|16.1|14.28|16.08|14.26|16.11|14.29|16.08|14.26|0
1715206200000|2024-05-08 22:10:00|16.07|14.25|16.04|14.23|16.08|14.26|16.03|14.22|0
1715206500000|2024-05-08 22:15:00|16.06|14.24|16.02|14.2|16.06|14.24|16.02|14.2|0
1715206800000|2024-05-08 22:20:00|16.03|14.21|15.98|14.17|16.03|14.21|15.98|14.17|0
1715207100000|2024-05-08 22:25:00|15.99|14.18|15.94|14.13|16|14.19|15.94|14.13|0
1715207400000|2024-05-08 22:30:00|15.93|14.12|15.95|14.14|15.96|14.16|15.92|14.12|0
1715207700000|2024-05-08 22:35:00|15.96|14.16|15.97|14.17|15.97|14.17|15.94|14.13|0
1715208000000|2024-05-08 22:40:00|15.99|14.18|16|14.19|16|14.19|15.97|14.17|0
1715208300000|2024-05-08 22:45:00|15.99|14.18|16.01|14.2|16.01|14.2|15.99|14.18|0
1715208600000|2024-05-08 22:50:00|16|14.19|15.98|14.17|16.01|14.2|15.98|14.17|0
1715208900000|2024-05-08 22:55:00|16|14.19|16|14.19|16|14.19|15.98|14.17|0
1715209200000|2024-05-08 23:00:00|16.01|14.2|16.03|14.22|16.06|14.24|16|14.18|0
1715209500000|2024-05-08 23:05:00|16.04|14.21|16.05|14.23|16.05|14.23|16.02|14.21|0
1715209800000|2024-05-08 23:10:00|16.03|14.22|16.07|14.25|16.07|14.25|16.02|14.21|0
1715210100000|2024-05-08 23:15:00|16.08|14.26|16.06|14.24|16.08|14.26|16.04|14.23|0
1715210400000|2024-05-08 23:20:00|16.04|14.23|16|14.19|16.04|14.23|16|14.19|0
1715210700000|2024-05-08 23:25:00|16.02|14.2|16.02|14.2|16.03|14.21|16|14.19|0
1715211000000|2024-05-08 23:30:00|16.01||16.01||16.01||16.01||0
1715211300000|2024-05-08 23:35:00|16.03|14.21|16|14.19|16.03|14.21|16|14.19|0
1715211600000|2024-05-08 23:40:00|15.99|14.18|15.97|14.17|16|14.19|15.96|14.15|0
1715211900000|2024-05-08 23:45:00|15.99|14.18|16.01|14.2|16.01|14.2|15.99|14.18|0
1715212200000|2024-05-08 23:50:00|16.02|14.21|16.05|14.23|16.08|14.26|16.02|14.21|0
1715212500000|2024-05-08 23:55:00|16.04|14.22|16.05|14.23|16.05|14.23|16.04|14.22|0
1715212800000|2024-05-09 00:00:00|16.04|14.22|16.03|14.22|16.1|14.28|16.03|14.22|0
1715213100000|2024-05-09 00:05:00|16.02|14.21|16.09|14.26|16.09|14.26|16.02|14.21|0
1715213400000|2024-05-09 00:10:00|16.07|14.25|16.14|14.31|16.18|14.34|16.07|14.25|0
1715213700000|2024-05-09 00:15:00|16.11|14.29|16.43|14.57|16.44|14.58|16.07|14.25|0
1715214000000|2024-05-09 00:20:00|16.44|14.58|16.47|14.6|16.47|14.6|16.43|14.57|0
1715214300000|2024-05-09 00:25:00|16.45|14.59|16.46|14.6|16.48|14.61|16.43|14.57|0
1715214600000|2024-05-09 00:30:00|16.47|14.58|16.41|14.55|16.47|14.58|16.41|14.55|0
1715214900000|2024-05-09 00:35:00|16.43|14.57|16.39|14.53|16.43|14.57|16.37|14.52|0
1715215200000|2024-05-09 00:40:00|16.4|14.54|16.41|14.55|16.42|14.56|16.38|14.53|0
1715215500000|2024-05-09 00:45:00|16.4|14.54|16.38|14.53|16.41|14.55|16.38|14.52|0
1715215800000|2024-05-09 00:50:00|16.37|14.52|16.36|14.5|16.38|14.53|16.36|14.5|0
1715216100000|2024-05-09 00:55:00|16.37|14.52|16.41|14.55|16.41|14.55|16.36|14.5|0
1715216400000|2024-05-09 01:00:00|16.39|14.54|16.39|14.54|16.41|14.55|16.38|14.53|0
1715216700000|2024-05-09 01:05:00|16.38|14.53|16.44|14.58|16.44|14.58|16.38|14.53|0
1715217000000|2024-05-09 01:10:00|16.43|14.57|16.42|14.56|16.46|14.59|16.4|14.55|0
1715217300000|2024-05-09 01:15:00|16.41|14.55|16.44|14.58|16.46|14.59|16.4|14.55|0
1715217600000|2024-05-09 01:20:00|16.43|14.57|16.47|14.6|16.47|14.6|16.43|14.57|0
1715217900000|2024-05-09 01:25:00|16.46|14.59|16.48|14.61|16.49|14.63|16.45|14.59|0
1715218200000|2024-05-09 01:30:00|16.49|14.63|16.43|14.57|16.49|14.63|16.41|14.56|0
1715218500000|2024-05-09 01:35:00|16.44|14.58|16.44|14.58|16.45|14.59|16.41|14.55|0
1715218800000|2024-05-09 01:40:00|16.43|14.57|16.4|14.54|16.43|14.57|16.37|14.52|0
1715219100000|2024-05-09 01:45:00|16.41|14.55|16.4|14.54|16.42|14.57|16.38|14.53|0
1715219400000|2024-05-09 01:50:00|16.38|14.53|16.32|14.47|16.38|14.53|16.32|14.47|0
1715219700000|2024-05-09 01:55:00|16.31|14.46|16.3|14.46|16.32|14.47|16.28|14.44|0
1715220000000|2024-05-09 02:00:00|16.32|14.47|16.36|14.5|16.36|14.5|16.3|14.46|0
1715220300000|2024-05-09 02:05:00|16.37|14.52|16.37|14.51|16.38|14.53|16.33|14.48|0
1715220600000|2024-05-09 02:10:00|16.38|14.53|16.39|14.54|16.41|14.55|16.38|14.53|0
1715220900000|2024-05-09 02:15:00|16.38|14.53|16.39|14.54|16.41|14.55|16.38|14.52|0
1715221200000|2024-05-09 02:20:00|16.38|14.52|16.4|14.55|16.4|14.55|16.36|14.51|0
1715221500000|2024-05-09 02:25:00|16.39|14.53|16.42|14.56|16.43|14.57|16.39|14.53|0
1715221800000|2024-05-09 02:30:00|16.4|14.55|16.41|14.56|16.42|14.56|16.4|14.55|0
1715222100000|2024-05-09 02:35:00|16.43|14.57|16.41|14.56|16.43|14.57|16.41|14.56|0
1715222400000|2024-05-09 02:40:00|16.43|14.57|16.41|14.55|16.43|14.57|16.39|14.53|0
1715222700000|2024-05-09 02:45:00|16.43|14.57|16.42|14.57|16.44|14.58|16.42|14.56|0
1715223000000|2024-05-09 02:50:00|16.41|14.56|16.41|14.55|16.42|14.57|16.41|14.55|0
1715223300000|2024-05-09 02:55:00|16.4|14.54|16.4|14.54|16.41|14.55|16.4|14.54|0
1715223600000|2024-05-09 03:00:00|16.41|14.55|16.41|14.55|16.41|14.55|16.4|14.54|0
1715223900000|2024-05-09 03:05:00|16.4|14.54|16.38|14.53|16.41|14.55|16.38|14.53|0
1715224200000|2024-05-09 03:10:00|16.37|14.52|16.37|14.51|16.39|14.54|16.35|14.5|0
1715224500000|2024-05-09 03:15:00|16.38|14.53|16.37|14.51|16.38|14.53|16.37|14.51|0
1715224800000|2024-05-09 03:20:00|16.35|14.5|16.38|14.52|16.38|14.52|16.35|14.5|0
1715225100000|2024-05-09 03:25:00|16.39|14.54|16.38|14.52|16.39|14.54|16.38|14.52|0
1715225400000|2024-05-09 03:30:00|16.39|14.53|16.46|14.59|16.46|14.59|16.39|14.53|0
1715225700000|2024-05-09 03:35:00|16.45|14.6|16.41|14.56|16.47|14.6|16.41|14.56|0
1715226000000|2024-05-09 03:40:00|16.43|14.57|16.44|14.58|16.45|14.59|16.41|14.56|0
1715226300000|2024-05-09 03:45:00|16.45|14.59|16.44|14.58|16.45|14.59|16.44|14.58|0
1715226600000|2024-05-09 03:50:00|16.45|14.59|16.46|14.6|16.46|14.6|16.45|14.59|0
1715226900000|2024-05-09 03:55:00|16.48|14.61|16.46|14.6|16.48|14.61|16.46|14.6|0
1715227200000|2024-05-09 04:00:00|16.45|14.59|16.45|14.59|16.46|14.6|16.44|14.58|0
1715227500000|2024-05-09 04:05:00|16.44|14.57|16.45|14.59|16.45|14.59|16.44|14.57|0
1715227800000|2024-05-09 04:10:00|16.46|14.6|16.46|14.6|16.46|14.6|16.46|14.6|0
1715228100000|2024-05-09 04:15:00|16.47|14.61|16.46|14.6|16.47|14.61|16.45|14.58|0
1715228400000|2024-05-09 04:20:00|16.47|14.61|16.48|14.62|16.49|14.62|16.47|14.61|0
1715228700000|2024-05-09 04:25:00|16.5|14.63|16.51|14.64|16.51|14.64|16.5|14.63|0
1715229000000|2024-05-09 04:30:00|16.5|14.63|16.47|14.6|16.5|14.63|16.46|14.59|0
1715229300000|2024-05-09 04:35:00|16.46|14.59|16.47|14.6|16.48|14.62|16.46|14.59|0
1715229600000|2024-05-09 04:40:00|16.48|14.62|16.48|14.61|16.51|14.64|16.47|14.6|0
1715229900000|2024-05-09 04:45:00|16.49|14.63|16.49|14.63|16.49|14.63|16.49|14.63|0
1715230200000|2024-05-09 04:50:00|16.51|14.64|16.48|14.61|16.51|14.64|16.47|14.6|0
1715230500000|2024-05-09 04:55:00|16.47|14.6|16.54|14.67|16.55|14.68|16.45|14.59|0
1715230800000|2024-05-09 05:00:00|16.56|14.68|16.53|14.66|16.56|14.68|16.53|14.66|0
1715231100000|2024-05-09 05:05:00|16.54|14.67|16.57|14.69|16.58|14.7|16.53|14.66|0
1715231400000|2024-05-09 05:10:00|16.58|14.7|16.53|14.66|16.58|14.7|16.53|14.66|0
1715231700000|2024-05-09 05:15:00|16.54|14.67|16.53|14.66|16.55|14.67|16.51|14.64|0
1715232000000|2024-05-09 05:20:00|16.54|14.67|16.54|14.67|16.58|14.7|16.54|14.67|0
1715232300000|2024-05-09 05:25:00|16.55|14.68|16.6|14.72|16.6|14.72|16.55|14.68|0
1715232600000|2024-05-09 05:30:00|16.62|14.74|16.58|14.7|16.63|14.75|16.57|14.69|0
1715232900000|2024-05-09 05:35:00|16.59|14.71|16.59|14.71|16.6|14.72|16.57|14.7|0
1715233200000|2024-05-09 05:40:00|16.57|14.7|16.53|14.66|16.57|14.7|16.52|14.65|0
1715233500000|2024-05-09 05:45:00|16.52|14.65|16.49|14.63|16.52|14.65|16.49|14.63|0
1715233800000|2024-05-09 05:50:00|16.51|14.64|16.55|14.67|16.55|14.67|16.51|14.64|0
1715234100000|2024-05-09 05:55:00|16.56|14.68|16.56|14.68|16.57|14.69|16.53|14.66|0
1715234400000|2024-05-09 06:00:00|16.57|14.69|16.6|14.72|16.65|14.76|16.57|14.69|0
1715234700000|2024-05-09 06:05:00|16.58|14.71|16.56|14.68|16.62|14.74|16.56|14.68|0
1715235000000|2024-05-09 06:10:00|16.57|14.69|16.62|14.74|16.62|14.74|16.54|14.67|0
1715235300000|2024-05-09 06:15:00|16.63|14.75|16.65|14.76|16.65|14.76|16.61|14.73|0
1715235600000|2024-05-09 06:20:00|16.63|14.75|16.63|14.75|16.65|14.76|16.59|14.71|0
1715235900000|2024-05-09 06:25:00|16.65|14.76|16.63|14.75|16.66|14.77|16.62|14.74|0
1715236200000|2024-05-09 06:30:00|16.62|14.74|16.66|14.77|16.66|14.77|16.6|14.72|0
1715236500000|2024-05-09 06:35:00|16.67|14.78|16.66|14.77|16.68|14.79|16.64|14.76|0
1715236800000|2024-05-09 06:40:00|16.67|14.78|16.63|14.75|16.68|14.79|16.63|14.75|0
1715237100000|2024-05-09 06:45:00|16.61|14.73|16.64|14.76|16.65|14.77|16.61|14.73|0
1715237400000|2024-05-09 06:50:00|16.63|14.74|16.65|14.77|16.67|14.78|16.63|14.74|0
1715237700000|2024-05-09 06:55:00|16.67|14.78|16.73|14.84|16.74|14.85|16.67|14.78|0
1715238000000|2024-05-09 07:00:00|16.77|14.87|16.31|14.46|16.78|14.88|16.3|14.45|0
1715238300000|2024-05-09 07:05:00|16.3|14.45|16.2|14.37|16.3|14.46|16.19|14.36|0
1715238600000|2024-05-09 07:10:00|16.22|14.38|16.24|14.4|16.27|14.43|16.22|14.38|0
1715238900000|2024-05-09 07:15:00|16.25|14.41|16.23|14.39|16.29|14.45|16.22|14.38|0
1715239200000|2024-05-09 07:20:00|16.24|14.4|16.32|14.47|16.32|14.47|16.21|14.38|0
1715239500000|2024-05-09 07:25:00|16.31|14.46|16.45|14.59|16.46|14.6|16.29|14.45|0
1715239800000|2024-05-09 07:30:00|16.46|14.6|16.4|14.54|16.49|14.62|16.4|14.54|0
1715240100000|2024-05-09 07:35:00|16.38|14.53|16.38|14.53|16.41|14.55|16.34|14.49|0
1715240400000|2024-05-09 07:40:00|16.39|14.54|16.41|14.56|16.47|14.6|16.38|14.53|0
1715240700000|2024-05-09 07:45:00|16.43|14.55|16.39|14.54|16.43|14.57|16.38|14.52|0
1715241000000|2024-05-09 07:50:00|16.38|14.52|16.44|14.58|16.46|14.59|16.35|14.5|0
1715241300000|2024-05-09 07:55:00|16.43|14.57|16.44|14.58|16.51|14.64|16.42|14.56|0
1715241600000|2024-05-09 08:00:00|16.43|14.57|16.48|14.62|16.49|14.62|16.32|14.47|0
1715241900000|2024-05-09 08:05:00|16.47|14.6|16.36|14.51|16.47|14.6|16.36|14.51|0
1715242200000|2024-05-09 08:10:00|16.35|14.5|16.32|14.47|16.36|14.51|16.3|14.45|0
1715242500000|2024-05-09 08:15:00|16.33|14.49|16.31|14.47|16.37|14.52|16.29|14.45|0
1715242800000|2024-05-09 08:20:00|16.3|14.46|16.33|14.48|16.37|14.52|16.29|14.45|0
1715243100000|2024-05-09 08:25:00|16.32|14.47|16.36|14.51|16.38|14.53|16.32|14.47|0
1715243400000|2024-05-09 08:30:00|16.37|14.52|16.46|14.6|16.48|14.61|16.37|14.52|0
1715243700000|2024-05-09 08:35:00|16.45|14.59|16.43|14.57|16.5|14.63|16.43|14.57|0
1715244000000|2024-05-09 08:40:00|16.44|14.58|16.43|14.57|16.47|14.61|16.42|14.56|0
1715244300000|2024-05-09 08:45:00|16.44|14.58|16.47|14.61|16.47|14.61|16.42|14.56|0
1715244600000|2024-05-09 08:50:00|16.48|14.62|16.5|14.63|16.51|14.64|16.46|14.6|0
1715244900000|2024-05-09 08:55:00|16.48|14.62|16.51|14.64|16.52|14.65|16.46|14.59|0
1715245200000|2024-05-09 09:00:00|16.52|14.65|16.48|14.62|16.54|14.66|16.47|14.61|0
1715245500000|2024-05-09 09:05:00|16.47|14.6|16.47|14.6|16.51|14.64|16.43|14.57|0
1715245800000|2024-05-09 09:10:00|16.48|14.62|16.51|14.64|16.51|14.64|16.45|14.59|0
1715246100000|2024-05-09 09:15:00|16.49|14.63|16.75|14.85|16.76|14.86|16.47|14.6|0
1715246400000|2024-05-09 09:20:00|16.73|14.84|16.61|14.73|16.73|14.84|16.55|14.67|0
1715246700000|2024-05-09 09:25:00|16.6|14.72|16.66|14.78|16.66|14.78|16.58|14.71|0
1715247000000|2024-05-09 09:30:00|16.65|14.77|16.56|14.69|16.65|14.77|16.54|14.67|0
1715247300000|2024-05-09 09:35:00|16.57|14.68|16.55|14.68|16.61|14.73|16.54|14.67|0
1715247600000|2024-05-09 09:40:00|16.57|14.69|16.61|14.73|16.61|14.73|16.51|14.65|0
1715247900000|2024-05-09 09:45:00|16.59|14.72|16.59|14.71|16.63|14.75|16.55|14.68|0
1715248200000|2024-05-09 09:50:00|16.58|14.7|16.54|14.67|16.59|14.71|16.53|14.65|0
1715248500000|2024-05-09 09:55:00|16.55|14.68|16.51|14.64|16.55|14.68|16.51|14.64|0
1715248800000|2024-05-09 10:00:00|16.5|14.63|16.45|14.59|16.52|14.65|16.44|14.58|0
1715249100000|2024-05-09 10:05:00|16.46|14.58|16.42|14.56|16.48|14.62|16.39|14.54|0
1715249400000|2024-05-09 10:10:00|16.4|14.55|16.36|14.51|16.42|14.56|16.35|14.5|0
1715249700000|2024-05-09 10:15:00|16.37|14.52|16.32|14.47|16.38|14.52|16.32|14.47|0
1715250000000|2024-05-09 10:20:00|16.3|14.45|16.24|14.4|16.31|14.46|16.23|14.39|0
1715250300000|2024-05-09 10:25:00|16.23|14.39|16.26|14.42|16.28|14.44|16.2|14.37|0
1715250600000|2024-05-09 10:30:00|16.24|14.4|16.25|14.41|16.27|14.43|16.23|14.39|0
1715250900000|2024-05-09 10:35:00|16.24|14.4|16.21|14.38|16.25|14.41|16.2|14.37|0
1715251200000|2024-05-09 10:40:00|16.22|14.39|16.3|14.46|16.33|14.48|16.22|14.38|0
1715251500000|2024-05-09 10:45:00|16.29|14.45|16.33|14.48|16.33|14.48|16.27|14.42|0
1715251800000|2024-05-09 10:50:00|16.32|14.47|16.37|14.52|16.37|14.52|16.32|14.47|0
1715252100000|2024-05-09 10:55:00|16.36|14.5|16.31|14.47|16.37|14.52|16.27|14.43|0
1715252400000|2024-05-09 11:00:00|16.29|14.45|16.31|14.46|16.38|14.52|16.22|14.38|0
1715252700000|2024-05-09 11:05:00|16.3|14.45|16.38|14.52|16.38|14.52|16.26|14.42|0
1715253000000|2024-05-09 11:10:00|16.36|14.51|16.24|14.4|16.38|14.52|16.24|14.4|0
1715253300000|2024-05-09 11:15:00|16.23|14.39|16.15|14.32|16.24|14.4|16.14|14.31|0
1715253600000|2024-05-09 11:20:00|16.16|14.33|16.33|14.48|16.35|14.5|16.15|14.32|0
1715253900000|2024-05-09 11:25:00|16.35|14.5|16.32|14.47|16.39|14.53|16.27|14.43|0
1715254200000|2024-05-09 11:30:00|16.33|14.48|16.23|14.39|16.35|14.5|16.21|14.38|0
1715254500000|2024-05-09 11:35:00|16.24|14.4|16.1|14.27|16.25|14.41|16.1|14.27|0
1715254800000|2024-05-09 11:40:00|16.11|14.29|16.06|14.24|16.14|14.31|16.06|14.24|0
1715255100000|2024-05-09 11:45:00|16.07|14.25|16.07|14.25|16.11|14.28|16.06|14.24|0
1715255400000|2024-05-09 11:50:00|16.06|14.24|16.07|14.25|16.09|14.27|16.03|14.22|0
1715255700000|2024-05-09 11:55:00|16.09|14.27|16.13|14.31|16.15|14.32|16.08|14.26|0
1715256000000|2024-05-09 12:00:00|16.15|14.32|16.25|14.41|16.29|14.44|16.13|14.31|0
1715256300000|2024-05-09 12:05:00|16.24|14.4|16.22|14.38|16.25|14.41|16.16|14.33|0
1715256600000|2024-05-09 12:10:00|16.23|14.4|16.29|14.45|16.33|14.48|16.23|14.4|0
1715256900000|2024-05-09 12:15:00|16.3|14.44|16.23|14.39|16.34|14.49|16.22|14.38|0
1715257200000|2024-05-09 12:20:00|16.26|14.42|16.13|14.3|16.3|14.45|16.1|14.28|0
1715257500000|2024-05-09 12:25:00|16.11|14.29|16.18|14.35|16.18|14.35|16.09|14.27|0
1715257800000|2024-05-09 12:30:00|15.99|14.18|15.8|14.01|15.99|14.18|15.65|13.88|0
1715258100000|2024-05-09 12:35:00|15.79|14|15.75|13.97|15.92|14.12|15.74|13.96|0
1715258400000|2024-05-09 12:40:00|15.78|13.99|15.81|14.02|15.81|14.02|15.7|13.92|0
1715258700000|2024-05-09 12:45:00|15.8|14.01|15.95|14.15|15.99|14.18|15.8|14.01|0
1715259000000|2024-05-09 12:50:00|15.94|14.14|15.96|14.15|16.06|14.24|15.9|14.1|0
1715259300000|2024-05-09 12:55:00|15.95|14.14|15.99|14.18|16|14.19|15.88|14.08|0
1715259600000|2024-05-09 13:00:00|15.97|14.16|16.02|14.21|16.13|14.3|15.95|14.14|0
1715259900000|2024-05-09 13:05:00|15.99|14.18|15.78|13.99|16|14.19|15.74|13.96|0
1715260200000|2024-05-09 13:10:00|15.77|13.98|15.83|14.04|15.85|14.06|15.75|13.97|0
1715260500000|2024-05-09 13:15:00|15.84|14.05|15.92|14.11|15.93|14.13|15.79|14|0
1715260800000|2024-05-09 13:20:00|15.9|14.1|15.92|14.11|15.93|14.13|15.84|14.05|0
1715261100000|2024-05-09 13:25:00|15.93|14.13|15.98|14.17|15.99|14.18|15.9|14.1|0
1715261400000|2024-05-09 13:30:00|15.95|14.15|15.87|14.07|15.97|14.16|15.79|14|0
1715261700000|2024-05-09 13:35:00|15.88|14.08|16.05|14.24|16.07|14.25|15.79|14|0
1715262000000|2024-05-09 13:40:00|16.07|14.25|16.21|14.37|16.33|14.48|16.07|14.25|0
1715262300000|2024-05-09 13:45:00|16.18|14.35|16.18|14.35|16.23|14.4|16.13|14.3|0
1715262600000|2024-05-09 13:50:00|16.19|14.36|15.99|14.18|16.21|14.37|15.95|14.14|0
1715262900000|2024-05-09 13:55:00|16|14.19|15.88|14.09|16.01|14.2|15.87|14.07|0
1715263200000|2024-05-09 14:00:00|15.87|14.07|15.68|13.9|15.92|14.12|15.68|13.9|0
1715263500000|2024-05-09 14:05:00|15.7|13.93|15.67|13.89|15.72|13.94|15.58|13.81|0
1715263800000|2024-05-09 14:10:00|15.65|13.88|15.8|14.01|15.83|14.04|15.46|13.71|0
1715264100000|2024-05-09 14:15:00|15.79|14|15.84|14.05|15.88|14.08|15.66|13.89|0
1715264400000|2024-05-09 14:20:00|15.83|14.04|15.56|13.8|15.84|14.05|15.54|13.78|0
1715264700000|2024-05-09 14:25:00|15.57|13.81|15.64|13.87|15.66|13.89|15.51|13.76|0
1715265000000|2024-05-09 14:30:00|15.62|13.86|15.46|13.71|15.62|13.86|15.4|13.66|0
1715265300000|2024-05-09 14:35:00|15.45|13.7|15.18|13.46|15.45|13.7|15.09|13.38|0
1715265600000|2024-05-09 14:40:00|15.16|13.45|15.2|13.48|15.26|13.53|15.1|13.39|0
1715265900000|2024-05-09 14:45:00|15.17|13.46|15.16|13.44|15.3|13.57|15.15|13.43|0
1715266200000|2024-05-09 14:50:00|15.15|13.43|15.47|13.72|15.93|14.13|15.14|13.42|0
1715266500000|2024-05-09 14:55:00|15.49|13.73|15.52|13.77|15.64|13.87|15.49|13.73|0
1715266800000|2024-05-09 15:00:00|15.5|13.74|15.66|13.88|15.71|13.93|15.46|13.71|0
1715267100000|2024-05-09 15:05:00|15.64|13.87|15.64|13.87|15.65|13.88|15.54|13.78|0
1715267400000|2024-05-09 15:10:00|15.65|13.88|15.65|13.88|15.73|13.95|15.61|13.84|0
1715267700000|2024-05-09 15:15:00|15.64|13.87|15.7|13.93|15.75|13.97|15.6|13.84|0
1715268000000|2024-05-09 15:20:00|15.68|13.9|15.75|13.97|15.78|13.99|15.65|13.88|0
1715268300000|2024-05-09 15:25:00|15.76|13.98|15.63|13.86|15.78|13.99|15.6|13.83|0
1715268600000|2024-05-09 15:30:00|15.61|13.85|15.62|13.86|15.69|13.91|15.56|13.8|0
1715268900000|2024-05-09 15:35:00|15.61|13.85|15.76|13.98|15.8|14.01|15.61|13.85|0
1715269200000|2024-05-09 15:40:00|15.75|13.97|15.84|14.04|15.86|14.07|15.75|13.97|0
1715269500000|2024-05-09 15:45:00|15.82|14.03|15.87|14.08|15.96|14.16|15.81|14.02|0
1715269800000|2024-05-09 15:50:00|15.9|14.1|15.96|14.15|15.99|14.18|15.9|14.1|0
1715270100000|2024-05-09 15:55:00|15.97|14.16|16.05|14.23|16.11|14.29|15.97|14.16|0
1715270400000|2024-05-09 16:00:00|16.07|14.25|16|14.19|16.1|14.28|15.96|14.15|0
1715270700000|2024-05-09 16:05:00|16.01|14.2|15.93|14.13|16.05|14.23|15.92|14.12|0
1715271000000|2024-05-09 16:10:00|15.92|14.12|15.66|13.88|15.94|14.14|15.66|13.88|0
1715271300000|2024-05-09 16:15:00|15.64|13.87|15.72|13.94|15.78|14|15.63|13.86|0
1715271600000|2024-05-09 16:20:00|15.73|13.95|15.62|13.85|15.76|13.97|15.62|13.85|0
1715271900000|2024-05-09 16:25:00|15.61|13.84|15.69|13.92|15.7|13.93|15.6|13.84|0
1715272200000|2024-05-09 16:30:00|15.68|13.9|15.77|13.98|15.82|14.03|15.68|13.9|0
1715272500000|2024-05-09 16:35:00|15.75|13.97|15.6|13.84|15.75|13.97|15.55|13.79|0
1715272800000|2024-05-09 16:40:00|15.59|13.83|15.54|13.78|15.6|13.84|15.54|13.78|0
1715273100000|2024-05-09 16:45:00|15.53|13.77|15.53|13.77|15.59|13.82|15.46|13.71|0
1715273400000|2024-05-09 16:50:00|15.51|13.76|16.13|14.31|16.13|14.31|15.45|13.7|0
1715273700000|2024-05-09 16:55:00|16.12|14.3|16.13|14.31|16.2|14.36|16.07|14.25|0
1715274000000|2024-05-09 17:00:00|16.15|14.32|15.97|14.16|16.22|14.38|15.94|14.14|0
1715274300000|2024-05-09 17:05:00|15.98|14.17|16.05|14.24|16.09|14.27|15.93|14.13|0
1715274600000|2024-05-09 17:10:00|16.07|14.25|15.56|13.79|16.2|14.37|15.51|13.75|0
1715274900000|2024-05-09 17:15:00|15.54|13.78|15.67|13.89|15.67|13.89|15.54|13.78|0
1715275200000|2024-05-09 17:20:00|15.63|13.86|15.75|13.97|15.87|14.07|15.63|13.86|0
1715275500000|2024-05-09 17:25:00|15.77|13.98|15.52|13.76|15.77|13.98|15.52|13.76|0
1715275800000|2024-05-09 17:30:00|15.5|13.75|15.59|13.82|15.6|13.84|15.5|13.75|0
1715276100000|2024-05-09 17:35:00|15.58|13.81|15.59|13.82|15.63|13.86|15.53|13.77|0
1715276400000|2024-05-09 17:40:00|15.58|13.81|15.55|13.79|15.64|13.87|15.55|13.79|0
1715276700000|2024-05-09 17:45:00|15.54|13.78|15.6|13.83|15.65|13.88|15.48|13.72|0
1715277000000|2024-05-09 17:50:00|15.61|13.84|15.64|13.87|15.67|13.9|15.59|13.82|0
1715277300000|2024-05-09 17:55:00|15.66|13.89|15.66|13.89|15.67|13.9|15.61|13.84|0
1715277600000|2024-05-09 18:00:00|15.67|13.9|15.7|13.92|15.77|13.99|15.67|13.9|0
1715277900000|2024-05-09 18:05:00|15.68|13.91|15.68|13.91|15.7|13.92|15.63|13.86|0
1715278200000|2024-05-09 18:10:00|15.67|13.9|15.71|13.93|15.72|13.94|15.63|13.86|0
1715278500000|2024-05-09 18:15:00|15.72|13.94|15.66|13.88|15.74|13.96|15.59|13.83|0
1715278800000|2024-05-09 18:20:00|15.64|13.87|15.74|13.96|15.79|14|15.64|13.87|0
1715279100000|2024-05-09 18:25:00|15.73|13.95|15.52|13.76|15.73|13.95|15.5|13.75|0
1715279400000|2024-05-09 18:30:00|15.53|13.77|15.58|13.81|15.58|13.81|15.45|13.7|0
1715279700000|2024-05-09 18:35:00|15.57|13.8|15.44|13.69|15.57|13.8|15.39|13.65|0
1715280000000|2024-05-09 18:40:00|15.43|13.68|15.41|13.67|15.48|13.73|15.4|13.66|0
1715280300000|2024-05-09 18:45:00|15.4|13.66|15.35|13.61|15.41|13.67|15.33|13.59|0
1715280600000|2024-05-09 18:50:00|15.34|13.6|15.34|13.6|15.36|13.63|15.28|13.55|0
1715280900000|2024-05-09 18:55:00|15.33|13.59|15.3|13.57|15.33|13.59|15.23|13.5|0
1715281200000|2024-05-09 19:00:00|15.29|13.56|15.34|13.6|15.4|13.66|15.29|13.56|0
1715281500000|2024-05-09 19:05:00|15.33|13.59|15.33|13.59|15.49|13.74|15.23|13.5|0
1715281800000|2024-05-09 19:10:00|15.34|13.6|15.38|13.64|15.44|13.69|15.33|13.59|0
1715282100000|2024-05-09 19:15:00|15.39|13.65|15.4|13.66|15.46|13.71|15.38|13.64|0
1715282400000|2024-05-09 19:20:00|15.39|13.65|15.4|13.66|15.47|13.72|15.34|13.6|0
1715282700000|2024-05-09 19:25:00|15.41|13.67|15.42|13.68|15.46|13.71|15.36|13.62|0
1715283000000|2024-05-09 19:30:00|15.45|13.7|15.39|13.64|15.46|13.71|15.37|13.63|0
1715283300000|2024-05-09 19:35:00|15.37|13.63|15.35|13.61|15.42|13.68|15.24|13.51|0
1715283600000|2024-05-09 19:40:00|15.38|13.64|15.41|13.66|15.47|13.72|15.35|13.61|0
1715283900000|2024-05-09 19:45:00|15.43|13.69|15.41|13.67|15.45|13.7|15.37|13.63|0
1715284200000|2024-05-09 19:50:00|15.36|13.66|15.3|13.56|15.36|13.66|15.17|13.46|0
1715284500000|2024-05-09 19:55:00|15.31|13.58|15.19|13.47|15.37|13.63|15.17|13.46|0
1715284800000|2024-05-09 20:00:00|15.17|13.46|15.18|13.47|15.21|13.49|15.15|13.43|0
1715285100000|2024-05-09 20:05:00|15.17|13.45|15.05|13.35|15.17|13.45|15.04|13.34|0
1715285400000|2024-05-09 20:10:00|15.04|13.34|15.03|13.32|15.04|13.34|14.94|13.25|0
1715285700000|2024-05-09 20:15:00|15.08|13.28|15.09|13.29|15.09|13.29|15.06|13.26|0
1715286000000|2024-05-09 20:20:00|15.07|13.27|15.1|13.3|15.1|13.3|15.06|13.26|0
1715286300000|2024-05-09 20:25:00|15.11|13.31|15.06|13.26|15.11|13.31|15.06|13.26|0
1715286600000|2024-05-09 20:30:00|15.07|13.27|15.11|13.31|15.11|13.31|15.06|13.26|0
1715286900000|2024-05-09 20:35:00|15.12|13.32|15.07|13.27|15.12|13.32|15.05|13.25|0
1715287200000|2024-05-09 20:40:00|15.08|13.28|15.06|13.26|15.08|13.28|15.05|13.25|0
1715287500000|2024-05-09 20:45:00|15.05|13.25|15.07|13.27|15.07|13.27|15.04|13.24|0
1715287800000|2024-05-09 20:50:00|15.08|13.28|15.1|13.3|15.1|13.3|15.07|13.27|0
1715288100000|2024-05-09 20:55:00|15.11|13.31|15.15|13.35|15.15|13.35|15.09|13.29|0
1715288400000|2024-05-09 21:00:00|15.14|13.34|15.12|13.32|15.15|13.35|15.12|13.32|0
1715288700000|2024-05-09 21:05:00|15.13|13.33|15.14|13.34|15.15|13.35|15.12|13.32|0
1715289000000|2024-05-09 21:10:00|15.13|13.33|15.13|13.33|15.14|13.34|15.13|13.33|0
1715289300000|2024-05-09 21:15:00|15.14|13.34|15.14|13.34|15.15|13.35|15.13|13.33|0
1715289600000|2024-05-09 21:20:00|15.13|13.33|15.14|13.34|15.14|13.34|15.13|13.33|0
1715290200000|2024-05-09 21:30:00|15.13|13.33|15.13|13.33|15.14|13.34|15.13|13.33|0
1715291400000|2024-05-09 21:50:00|15.12|13.32|15.12|13.32|15.12|13.32|15.12|13.32|0
1715291700000|2024-05-09 21:55:00|15.13|13.33|15.11|13.31|15.15|13.35|15.08|13.28|0
1715292000000|2024-05-09 22:00:00|15.16|13.36|15.1|13.3|15.19|13.39|15.1|13.3|0
1715292300000|2024-05-09 22:05:00|15.09|13.29|15.05|13.25|15.1|13.3|15.05|13.25|0
1715292600000|2024-05-09 22:10:00|15.04|13.24|15.04|13.24|15.05|13.25|15.04|13.24|0
1715292900000|2024-05-09 22:15:00|15.03|13.23|15.03|13.23|15.05|13.25|15.02|13.22|0
1715293200000|2024-05-09 22:20:00|15.04|13.24|15.06|13.26|15.06|13.26|15.04|13.24|0
1715293500000|2024-05-09 22:25:00|15.05|13.25|15.06|13.26|15.07|13.27|15.05|13.25|0
1715293800000|2024-05-09 22:30:00|15.07|13.27|15.04|13.24|15.07|13.27|15.04|13.24|0
1715294100000|2024-05-09 22:35:00|15.03|13.23|15.03|13.23|15.04|13.24|15|13.2|0
1715294400000|2024-05-09 22:40:00|15.04|13.24|15|13.2|15.04|13.24|14.99|13.19|0
1715294700000|2024-05-09 22:45:00|15.01|13.21|14.99|13.19|15.01|13.21|14.98|13.18|0
1715295000000|2024-05-09 22:50:00|14.98|13.18|14.96|13.16|14.99|13.19|14.95|13.15|0
1715295300000|2024-05-09 22:55:00|14.97|13.17|15|13.2|15.01|13.21|14.96|13.16|0
1715295600000|2024-05-09 23:00:00|14.99|13.19|14.99|13.19|15.01|13.21|14.94|13.14|0
1715295900000|2024-05-09 23:05:00|15|13.2|15|13.2|15|13.2|14.98|13.18|0
1715296200000|2024-05-09 23:10:00|14.99|13.19|14.99|13.19|15|13.2|14.98|13.18|0
1715296500000|2024-05-09 23:15:00|14.98|13.18|14.97|13.17|14.99|13.19|14.97|13.17|0
1715296800000|2024-05-09 23:20:00|14.99|13.19|14.95|13.15|14.99|13.19|14.95|13.15|0
1715297100000|2024-05-09 23:25:00|14.94|13.14|14.96|13.16|14.97|13.17|14.94|13.14|0
1715297400000|2024-05-09 23:30:00|14.95|13.15|14.98|13.18|14.99|13.19|14.95|13.15|0
1715297700000|2024-05-09 23:35:00|14.99|13.19|14.97|13.17|14.99|13.19|14.96|13.16|0
1715298000000|2024-05-09 23:40:00|14.96|13.16|14.94|13.14|14.97|13.17|14.94|13.14|0
1715298300000|2024-05-09 23:45:00|14.89|13.09|14.97|13.17|14.97|13.17|14.89|13.09|0
1715298600000|2024-05-09 23:50:00|14.98|13.18|14.97|13.17|14.99|13.19|14.97|13.17|0
1715298900000|2024-05-09 23:55:00|14.96|13.16|14.99|13.19|15|13.2|14.96|13.16|0
1715299200000|2024-05-10 00:00:00|14.98|13.18|15.01|13.21|15.03|13.23|14.97|13.17|0
1715299500000|2024-05-10 00:05:00|15|13.2|14.98|13.18|15.01|13.21|14.97|13.17|0
1715299800000|2024-05-10 00:10:00|14.99|13.19|14.99|13.19|15.01|13.21|14.98|13.18|0
1715300100000|2024-05-10 00:15:00|14.93|13.24|14.91|13.22|14.96|13.26|14.91|13.22|0
1715300400000|2024-05-10 00:20:00|14.9|13.21|14.93|13.24|14.94|13.25|14.9|13.21|0
1715300700000|2024-05-10 00:25:00|14.94|13.25|14.93|13.24|14.95|13.26|14.93|13.24|0
1715301000000|2024-05-10 00:30:00|14.92|13.23|15.18|13.46|15.18|13.46|14.76|13.09|0
1715301300000|2024-05-10 00:35:00|15.17|13.45|15.13|13.42|15.18|13.46|15.13|13.42|0
1715301600000|2024-05-10 00:40:00|15.12|13.41|15.09|13.38|15.13|13.42|15.09|13.38|0
1715301900000|2024-05-10 00:45:00|15.11|13.4|15.1|13.39|15.11|13.4|15.08|13.37|0
1715302200000|2024-05-10 00:50:00|15.09|13.38|15.09|13.38|15.12|13.41|15.07|13.36|0
1715302500000|2024-05-10 00:55:00|15.08|13.37|15.05|13.35|15.09|13.38|15.05|13.35|0
1715302800000|2024-05-10 01:00:00|15.04|13.34|15.03|13.33|15.07|13.36|15.02|13.32|0
1715303100000|2024-05-10 01:05:00|15.02|13.32|15.05|13.35|15.07|13.36|15.02|13.32|0
1715303400000|2024-05-10 01:10:00|15.06|13.36|15.11|13.4|15.11|13.4|15.06|13.36|0
1715303700000|2024-05-10 01:15:00|15.1|13.39|15.11|13.4|15.14|13.42|15.1|13.39|0
1715304000000|2024-05-10 01:20:00|15.12|13.41|15.15|13.43|15.16|13.44|15.11|13.4|0
1715304300000|2024-05-10 01:25:00|15.16|13.44|15.16|13.44|15.17|13.45|15.13|13.42|0
1715304600000|2024-05-10 01:30:00|15.15|13.43|15.13|13.42|15.19|13.47|15.12|13.41|0
1715304900000|2024-05-10 01:35:00|15.12|13.41|15.16|13.44|15.18|13.46|15.12|13.41|0
1715305200000|2024-05-10 01:40:00|15.17|13.45|15.13|13.42|15.17|13.45|15.12|13.41|0
1715305500000|2024-05-10 01:45:00|15.14|13.43|15.17|13.45|15.18|13.46|15.13|13.42|0
1715305800000|2024-05-10 01:50:00|15.18|13.46|15.19|13.47|15.2|13.48|15.17|13.45|0
1715306100000|2024-05-10 01:55:00|15.2|13.48|15.21|13.49|15.22|13.5|15.19|13.47|0
1715306400000|2024-05-10 02:00:00|15.22|13.5|15.19|13.47|15.22|13.5|15.18|13.46|0
1715306700000|2024-05-10 02:05:00|15.2|13.48|15.19|13.47|15.2|13.48|15.19|13.47|0
1715307000000|2024-05-10 02:10:00|15.17|13.46|15.21|13.49|15.23|13.51|15.17|13.46|0
1715307300000|2024-05-10 02:15:00|15.2|13.48|15.2|13.48|15.2|13.48|15.18|13.47|0
1715307600000|2024-05-10 02:20:00|15.21|13.49|15.21|13.49|15.22|13.5|15.18|13.46|0
1715307900000|2024-05-10 02:25:00|15.2|13.48|15.19|13.47|15.2|13.48|15.18|13.46|0
1715308200000|2024-05-10 02:30:00|15.21|13.49|15.19|13.47|15.22|13.5|15.19|13.47|0
1715308500000|2024-05-10 02:35:00|15.21|13.48|15.23|13.51|15.23|13.51|15.21|13.48|0
1715308800000|2024-05-10 02:40:00|15.22|13.5|15.22|13.49|15.23|13.5|15.2|13.48|0
1715309100000|2024-05-10 02:45:00|15.2|13.48|15.18|13.46|15.22|13.49|15.18|13.46|0
1715309400000|2024-05-10 02:50:00|15.19|13.47|15.19|13.47|15.2|13.48|15.18|13.46|0
1715309700000|2024-05-10 02:55:00|15.18|13.46|15.19|13.47|15.2|13.48|15.18|13.46|0
1715310000000|2024-05-10 03:00:00|15.18|13.46|15.18|13.46|15.19|13.47|15.16|13.45|0
1715310300000|2024-05-10 03:05:00|15.17|13.45|15.17|13.46|15.19|13.47|15.17|13.45|0
1715310600000|2024-05-10 03:10:00|15.19|13.47|15.16|13.45|15.19|13.47|15.16|13.45|0
1715310900000|2024-05-10 03:15:00||13.44||13.44||13.44||13.44|0
1715311500000|2024-05-10 03:25:00|15.17|13.45|15.17|13.45|15.17|13.45|15.16|13.44|0
1715311800000|2024-05-10 03:30:00|15.16|13.44|15.17|13.45|15.19|13.47|15.16|13.44|0
1715312100000|2024-05-10 03:35:00|15.18|13.46|15.18|13.46|15.18|13.46|15.17|13.45|0
1715312400000|2024-05-10 03:40:00|15.17|13.45|15.19|13.47|15.19|13.47|15.17|13.45|0
1715312700000|2024-05-10 03:45:00|15.2|13.48|15.2|13.48|15.2|13.48|15.19|13.47|0
1715313000000|2024-05-10 03:50:00|15.22|13.49|15.21|13.49|15.23|13.5|15.21|13.49|0
1715313300000|2024-05-10 03:55:00|15.22|13.5|15.19|13.47|15.22|13.5|15.19|13.47|0
1715313600000|2024-05-10 04:00:00|15.2|13.48|15.18|13.46|15.2|13.48|15.16|13.45|0
1715313900000|2024-05-10 04:05:00|15.16|13.45|15.19|13.47|15.19|13.47|15.16|13.45|0
1715314200000|2024-05-10 04:10:00|15.18|13.46|15.17|13.46|15.19|13.47|15.17|13.46|0
1715314500000|2024-05-10 04:15:00|15.18|13.45|15.15|13.43|15.18|13.45|15.15|13.43|0
1715314800000|2024-05-10 04:20:00|15.16|13.44|15.14|13.42|15.16|13.44|15.14|13.42|0
1715315100000|2024-05-10 04:25:00|15.15|13.43|15.14|13.42|15.15|13.43|15.14|13.42|0
1715315400000|2024-05-10 04:30:00|15.12|13.41|15.06|13.36|15.12|13.41|15.05|13.35|0
1715315700000|2024-05-10 04:35:00|15.07|13.37|15.06|13.36|15.07|13.37|15.06|13.36|0
1715316000000|2024-05-10 04:40:00|15.05|13.35|15.08|13.38|15.08|13.38|15.05|13.35|0
1715316300000|2024-05-10 04:45:00|15.07|13.37|15.02|13.32|15.07|13.37|15.02|13.32|0
1715316600000|2024-05-10 04:50:00|15.04|13.33|15.05|13.34|15.05|13.34|15.03|13.33|0
1715316900000|2024-05-10 04:55:00|15.06|13.35|15.05|13.34|15.06|13.35|15.03|13.33|0
1715317200000|2024-05-10 05:00:00|15.03|13.33|15|13.3|15.03|13.33|14.98|13.29|0
1715317500000|2024-05-10 05:05:00|15.01|13.31|15.03|13.33|15.04|13.34|15|13.3|0
1715317800000|2024-05-10 05:10:00|15.02|13.32|15.04|13.34|15.04|13.34|15.01|13.31|0
1715318100000|2024-05-10 05:15:00|15.05|13.35|14.99|13.3|15.05|13.35|14.97|13.27|0
1715318400000|2024-05-10 05:20:00|14.98|13.29|15.04|13.34|15.04|13.34|14.97|13.27|0
1715318700000|2024-05-10 05:25:00|15.05|13.35|15.06|13.36|15.06|13.36|15.03|13.33|0
1715319000000|2024-05-10 05:30:00|15.05|13.35|15.05|13.35|15.06|13.36|15.04|13.34|0
1715319300000|2024-05-10 05:35:00|15.04|13.34|15.01|13.31|15.05|13.35|15|13.3|0
1715319600000|2024-05-10 05:40:00|15.03|13.32|15.01|13.31|15.03|13.32|15|13.3|0
1715319900000|2024-05-10 05:45:00|15|13.3|15|13.3|15.01|13.31|14.98|13.28|0
1715320200000|2024-05-10 05:50:00|14.99|13.29|15.02|13.32|15.02|13.32|14.98|13.28|0
1715320500000|2024-05-10 05:55:00|15.03|13.33|15.05|13.34|15.06|13.35|15.03|13.33|0
1715320800000|2024-05-10 06:00:00|15.03|13.33|15.08|13.37|15.08|13.37|15.03|13.33|0
1715321100000|2024-05-10 06:05:00|15.07|13.36|15.06|13.36|15.09|13.38|15.06|13.36|0
1715321400000|2024-05-10 06:10:00|15.07|13.35|15.03|13.33|15.07|13.35|15.02|13.32|0
1715321700000|2024-05-10 06:15:00|15.04|13.34|15.04|13.34|15.05|13.35|15.03|13.33|0
1715322000000|2024-05-10 06:20:00|15.03|13.33|14.93|13.24|15.03|13.33|14.93|13.24|0
1715322300000|2024-05-10 06:25:00|14.95|13.25|14.92|13.23|14.96|13.26|14.91|13.22|0
1715322600000|2024-05-10 06:30:00|14.93|13.24|14.99|13.29|14.99|13.29|14.93|13.24|0
1715322900000|2024-05-10 06:35:00|14.98|13.28|14.95|13.26|15|13.3|14.94|13.25|0
1715323200000|2024-05-10 06:40:00|14.97|13.27|14.92|13.23|14.97|13.27|14.91|13.22|0
1715323500000|2024-05-10 06:45:00|14.93|13.24|14.95|13.26|14.96|13.27|14.93|13.24|0
1715323800000|2024-05-10 06:50:00|14.96|13.27|14.89|13.21|14.98|13.28|14.89|13.21|0
1715324100000|2024-05-10 06:55:00|14.88|13.2|14.84|13.16|14.88|13.2|14.83|13.15|0
1715324400000|2024-05-10 07:00:00|14.82|13.14|14.72|13.06|14.83|13.15|14.65|12.99|0
1715324700000|2024-05-10 07:05:00|14.71|13.05|14.76|13.09|14.76|13.09|14.71|13.04|0
1715325000000|2024-05-10 07:10:00|14.75|13.08|14.78|13.11|14.79|13.12|14.75|13.08|0
1715325300000|2024-05-10 07:15:00|14.79|13.12|14.79|13.12|14.83|13.15|14.78|13.11|0
1715325600000|2024-05-10 07:20:00|14.8|13.13|14.73|13.06|14.8|13.13|14.71|13.04|0
1715325900000|2024-05-10 07:25:00|14.74|13.07|14.73|13.06|14.74|13.07|14.72|13.05|0
1715326200000|2024-05-10 07:30:00|14.72|13.05|14.74|13.07|14.77|13.09|14.71|13.05|0
1715326500000|2024-05-10 07:35:00|14.75|13.08|14.69|13.03|14.75|13.08|14.69|13.03|0
1715326800000|2024-05-10 07:40:00|14.68|13.02|14.74|13.07|14.75|13.08|14.68|13.02|0
1715327100000|2024-05-10 07:45:00|14.75|13.08|14.76|13.09|14.79|13.11|14.73|13.06|0
1715327400000|2024-05-10 07:50:00|14.77|13.1|14.75|13.08|14.79|13.11|14.74|13.07|0
1715327700000|2024-05-10 07:55:00|14.74|13.07|14.76|13.09|14.77|13.1|14.74|13.07|0
1715328000000|2024-05-10 08:00:00|14.77|13.1|14.84|13.16|14.89|13.2|14.76|13.09|0
1715328300000|2024-05-10 08:05:00|14.83|13.15|14.85|13.17|14.93|13.24|14.83|13.15|0
1715328600000|2024-05-10 08:10:00|14.84|13.16|14.76|13.09|14.84|13.16|14.75|13.08|0
1715328900000|2024-05-10 08:15:00|14.75|13.08|14.7|13.03|14.79|13.12|14.67|13.01|0
1715329200000|2024-05-10 08:20:00|14.71|13.04|14.68|13.02|14.71|13.04|14.65|12.99|0
1715329500000|2024-05-10 08:25:00|14.67|13.01|14.68|13.02|14.7|13.03|14.66|13|0
1715329800000|2024-05-10 08:30:00|14.66|13|14.67|13.01|14.71|13.04|14.65|12.99|0
1715330100000|2024-05-10 08:35:00|14.66|13|14.64|12.98|14.66|13|14.61|12.96|0
1715330400000|2024-05-10 08:40:00|14.65|12.99|14.59|12.94|14.65|12.99|14.58|12.93|0
1715330700000|2024-05-10 08:45:00|14.6|12.95|14.56|12.91|14.6|12.95|14.56|12.91|0
1715331000000|2024-05-10 08:50:00|14.55|12.9|14.54|12.89|14.58|12.93|14.54|12.89|0
1715331300000|2024-05-10 08:55:00|14.55|12.9|14.4|12.77|14.55|12.9|14.4|12.77|0
1715331600000|2024-05-10 09:00:00|14.41|12.78|15.13|13.42|15.15|13.44|14.38|12.75|0
1715331900000|2024-05-10 09:05:00|15.12|13.4|15.06|13.35|15.12|13.4|15.04|13.34|0
1715332200000|2024-05-10 09:10:00|15.07|13.36|15.04|13.34|15.07|13.36|15.03|13.33|0
1715332500000|2024-05-10 09:15:00|15.03|13.33|14.98|13.29|15.05|13.35|14.97|13.28|0
1715332800000|2024-05-10 09:20:00|14.97|13.28|15.04|13.34|15.05|13.35|14.97|13.28|0
1715333100000|2024-05-10 09:25:00|15.05|13.35|15.05|13.35|15.08|13.37|15.03|13.33|0
1715333400000|2024-05-10 09:30:00|15.06|13.36|15|13.3|15.08|13.37|14.99|13.29|0
1715333700000|2024-05-10 09:35:00|15.02|13.32|15.01|13.31|15.03|13.33|14.98|13.28|0
1715334000000|2024-05-10 09:40:00|15.03|13.32|15.04|13.33|15.04|13.34|14.99|13.29|0
1715334300000|2024-05-10 09:45:00|15.02|13.32|14.99|13.29|15.04|13.33|14.99|13.29|0
1715334600000|2024-05-10 09:50:00|14.98|13.28|15|13.3|15.01|13.31|14.95|13.26|0
1715334900000|2024-05-10 09:55:00|15.01|13.31|15.01|13.31|15.01|13.31|14.99|13.29|0
1715335200000|2024-05-10 10:00:00|15.02|13.32|15.06|13.35|15.07|13.36|15|13.3|0
1715335500000|2024-05-10 10:05:00|15.07|13.36|15.08|13.37|15.08|13.37|15.04|13.34|0
1715335800000|2024-05-10 10:10:00|15.07|13.36|15.1|13.39|15.14|13.42|15.07|13.36|0
1715336100000|2024-05-10 10:15:00|15.11|13.4|15.09|13.38|15.11|13.4|15.05|13.35|0
1715336400000|2024-05-10 10:20:00|15.08|13.37|15.11|13.4|15.12|13.41|15.07|13.36|0
1715336700000|2024-05-10 10:25:00|15.12|13.41|15.1|13.39|15.14|13.42|15.1|13.39|0
1715337000000|2024-05-10 10:30:00|15.09|13.38|15.06|13.36|15.1|13.39|15.04|13.34|0
1715337300000|2024-05-10 10:35:00|15.05|13.35|15.05|13.35|15.06|13.36|15.03|13.33|0
1715337600000|2024-05-10 10:40:00|15.04|13.34|15.06|13.36|15.06|13.36|15.03|13.33|0
1715337900000|2024-05-10 10:45:00|15.07|13.37|15.07|13.37|15.07|13.37|15.05|13.35|0
1715338200000|2024-05-10 10:50:00|15.06|13.36|15.13|13.42|15.13|13.42|15.05|13.34|0
1715338500000|2024-05-10 10:55:00|15.14|13.43|15.13|13.42|15.15|13.44|15.11|13.4|0
1715338800000|2024-05-10 11:00:00|15.14|13.43|15.15|13.44|15.17|13.45|15.13|13.42|0
1715339100000|2024-05-10 11:05:00|15.16|13.45|15.13|13.42|15.16|13.45|15.04|13.34|0
1715339400000|2024-05-10 11:10:00|15.14|13.43|15.18|13.46|15.19|13.47|15.14|13.43|0
1715339700000|2024-05-10 11:15:00|15.21|13.49|15.21|13.49|15.22|13.5|15.2|13.48|0
1715340000000|2024-05-10 11:20:00|15.2|13.48|15.2|13.48|15.23|13.51|15.2|13.48|0
1715340300000|2024-05-10 11:25:00|15.21|13.49|15.18|13.46|15.23|13.51|15.18|13.46|0
1715340600000|2024-05-10 11:30:00|15.2|13.48|15.16|13.44|15.21|13.49|15.16|13.44|0
1715340900000|2024-05-10 11:35:00|15.17|13.45|15.21|13.48|15.21|13.48|15.16|13.44|0
1715341200000|2024-05-10 11:40:00|15.22|13.5|15.23|13.5|15.25|13.53|15.22|13.49|0
1715341500000|2024-05-10 11:45:00|15.24|13.52|15.22|13.49|15.25|13.53|15.18|13.46|0
1715341800000|2024-05-10 11:50:00|15.23|13.5|15.25|13.52|15.26|13.54|15.22|13.49|0
1715342100000|2024-05-10 11:55:00|15.24|13.51|15.21|13.49|15.24|13.51|15.2|13.48|0
1715342400000|2024-05-10 12:00:00|15.2|13.48|15.21|13.49|15.23|13.5|15.18|13.46|0
1715342700000|2024-05-10 12:05:00|15.2|13.48|15.25|13.52|15.26|13.53|15.2|13.48|0
1715343000000|2024-05-10 12:10:00|15.24|13.51|15.15|13.44|15.24|13.51|15.15|13.44|0
1715343300000|2024-05-10 12:15:00|15.16|13.45|15.2|13.48|15.21|13.49|15.15|13.44|0
1715343600000|2024-05-10 12:20:00|15.21|13.49|15.1|13.39|15.22|13.5|15.1|13.39|0
1715343900000|2024-05-10 12:25:00|15.09|13.38|14.89|13.21|15.09|13.38|14.88|13.2|0
1715344200000|2024-05-10 12:30:00|14.93|13.24|15|13.3|15.03|13.33|14.89|13.21|0
1715344500000|2024-05-10 12:35:00|15.01|13.31|15.16|13.45|15.19|13.47|15|13.3|0
1715344800000|2024-05-10 12:40:00|15.15|13.44|15.09|13.38|15.19|13.47|15.09|13.38|0
1715345100000|2024-05-10 12:45:00|15.1|13.39|15.15|13.44|15.19|13.47|15.09|13.38|0
1715345400000|2024-05-10 12:50:00|15.14|13.42|15.2|13.48|15.21|13.49|15.13|13.41|0
1715345700000|2024-05-10 12:55:00|15.19|13.47|15.24|13.52|15.26|13.53|15.17|13.46|0
1715346000000|2024-05-10 13:00:00|15.23|13.51|15.2|13.48|15.28|13.55|15.17|13.45|0
1715346300000|2024-05-10 13:05:00|15.21|13.49|15.15|13.43|15.21|13.49|15.13|13.42|0
1715346600000|2024-05-10 13:10:00|15.13|13.42|15.15|13.43|15.15|13.43|15.06|13.36|0
1715346900000|2024-05-10 13:15:00|15.13|13.42|15.07|13.37|15.16|13.44|15.07|13.37|0
1715347200000|2024-05-10 13:20:00|15.06|13.36|15.05|13.34|15.08|13.38|15.05|13.34|0
1715347500000|2024-05-10 13:25:00|15.04|13.33|15|13.3|15.06|13.35|14.99|13.29|0
1715347800000|2024-05-10 13:30:00|15.02|13.32|14.84|13.16|15.2|13.48|14.84|13.16|0
1715348100000|2024-05-10 13:35:00|14.8|13.12|14.83|13.15|14.99|13.29|14.8|13.12|0
1715348400000|2024-05-10 13:40:00|14.84|13.16|14.78|13.11|14.84|13.16|14.68|13.02|0
1715348700000|2024-05-10 13:45:00|14.76|13.09|14.88|13.2|14.88|13.2|14.6|12.94|0
1715349000000|2024-05-10 13:50:00|14.87|13.19|14.91|13.23|15.01|13.31|14.83|13.15|0
1715349300000|2024-05-10 13:55:00|14.93|13.24|14.89|13.2|14.93|13.24|14.84|13.16|0
1715349600000|2024-05-10 14:00:00|14.92|13.23|15.22|13.5|15.36|13.62|14.92|13.23|0
1715349900000|2024-05-10 14:05:00|15.14|13.42|15.2|13.48|15.23|13.51|15.08|13.37|0
1715350200000|2024-05-10 14:10:00|15.21|13.49|15.32|13.58|15.41|13.67|15.2|13.48|0
1715350500000|2024-05-10 14:15:00|15.33|13.59|15.07|13.36|15.43|13.68|14.96|13.27|0
1715350800000|2024-05-10 14:20:00|15.12|13.41|15.06|13.35|15.22|13.49|15.02|13.32|0
1715351100000|2024-05-10 14:25:00|15.03|13.33|15.3|13.57|15.35|13.61|15.03|13.33|0
1715351400000|2024-05-10 14:30:00|15.27|13.54|15.31|13.58|15.42|13.67|15.25|13.52|0
1715351700000|2024-05-10 14:35:00|15.3|13.57|15.18|13.46|15.41|13.66|15.16|13.45|0
1715352000000|2024-05-10 14:40:00|15.16|13.45|15.13|13.41|15.18|13.46|15.01|13.31|0
1715352300000|2024-05-10 14:45:00|15.11|13.4|15.21|13.49|15.28|13.55|15.11|13.4|0
1715352600000|2024-05-10 14:50:00|15.22|13.5|15.58|13.82|15.62|13.85|15.06|13.36|0
1715352900000|2024-05-10 14:55:00|15.59|13.83|15.41|13.66|15.63|13.86|15.36|13.62|0
1715353200000|2024-05-10 15:00:00|15.39|13.65|15.43|13.68|15.49|13.74|15.34|13.61|0
1715353500000|2024-05-10 15:05:00|15.42|13.67|15.5|13.75|15.58|13.81|15.33|13.6|0
1715353800000|2024-05-10 15:10:00|15.48|13.73|15.45|13.7|15.56|13.8|15.39|13.65|0
1715354100000|2024-05-10 15:15:00|15.44|13.69|15.51|13.76|15.55|13.79|15.39|13.65|0
1715354400000|2024-05-10 15:20:00|15.52|13.77|15.29|13.56|15.55|13.79|15.27|13.54|0
1715354700000|2024-05-10 15:25:00|15.28|13.55|15.18|13.46|15.31|13.58|15.14|13.43|0
1715355000000|2024-05-10 15:30:00|15.17|13.45|15.23|13.5|15.29|13.56|15.13|13.42|0
1715355300000|2024-05-10 15:35:00|15.22|13.49|15.36|13.62|15.48|13.73|15.19|13.47|0
1715355600000|2024-05-10 15:40:00|15.37|13.63|15.52|13.76|15.63|13.86|15.34|13.6|0
1715355900000|2024-05-10 15:45:00|15.53|13.77|15.4|13.65|15.62|13.85|15.37|13.63|0
1715356200000|2024-05-10 15:50:00|15.41|13.66|15.38|13.64|15.41|13.66|15.3|13.57|0
1715356500000|2024-05-10 15:55:00|15.37|13.63|15.26|13.53|15.37|13.63|15.22|13.5|0
1715356800000|2024-05-10 16:00:00|15.25|13.52|15.45|13.7|15.47|13.72|15.25|13.52|0
1715357100000|2024-05-10 16:05:00|15.43|13.68|15.31|13.57|15.52|13.76|15.29|13.56|0
1715357400000|2024-05-10 16:10:00|15.29|13.56|15.24|13.52|15.34|13.61|15.22|13.5|0
1715357700000|2024-05-10 16:15:00|15.23|13.51|15.27|13.54|15.28|13.55|15.18|13.46|0
1715358000000|2024-05-10 16:20:00|15.26|13.53|15.19|13.47|15.32|13.58|15.19|13.47|0
1715358300000|2024-05-10 16:25:00|15.18|13.46|15.27|13.54|15.33|13.59|15.17|13.45|0
1715358600000|2024-05-10 16:30:00|15.24|13.52|15.28|13.55|15.3|13.57|15.2|13.48|0
1715358900000|2024-05-10 16:35:00|15.26|13.54|15.34|13.6|15.37|13.63|15.22|13.49|0
1715359200000|2024-05-10 16:40:00|15.32|13.59|15.3|13.57|15.32|13.59|15.25|13.52|0
1715359500000|2024-05-10 16:45:00|15.29|13.56|14.92|13.23|15.3|13.57|14.89|13.21|0
1715359800000|2024-05-10 16:50:00|14.93|13.24|14.95|13.26|15.01|13.31|14.91|13.22|0
1715360100000|2024-05-10 16:55:00|14.97|13.27|15|13.3|15.02|13.32|14.89|13.21|0
1715360400000|2024-05-10 17:00:00|15.01|13.31|15.06|13.35|15.12|13.41|14.96|13.27|0
1715360700000|2024-05-10 17:05:00|15.07|13.37|15.19|13.47|15.2|13.48|15.04|13.33|0
1715361000000|2024-05-10 17:10:00|15.18|13.46|15.17|13.45|15.24|13.51|15.13|13.42|0
1715361300000|2024-05-10 17:15:00|15.14|13.43|15.14|13.43|15.18|13.46|15.11|13.4|0
1715361600000|2024-05-10 17:20:00|15.13|13.42|15.19|13.47|15.23|13.5|15.13|13.42|0
1715361900000|2024-05-10 17:25:00|15.23|13.5|15.2|13.48|15.25|13.52|15.15|13.44|0
1715362200000|2024-05-10 17:30:00|15.19|13.47|15.14|13.42|15.2|13.48|15.11|13.4|0
1715362500000|2024-05-10 17:35:00|15.15|13.44|15.13|13.41|15.19|13.47|15.09|13.38|0
1715362800000|2024-05-10 17:40:00|15.14|13.42|15.19|13.47|15.21|13.49|15.1|13.39|0
1715363100000|2024-05-10 17:45:00|15.17|13.46|14.99|13.29|15.2|13.48|14.98|13.28|0
1715363400000|2024-05-10 17:50:00|14.98|13.28|14.83|13.15|14.98|13.28|14.82|13.14|0
1715363700000|2024-05-10 17:55:00|14.84|13.16|14.67|13.01|14.84|13.16|14.65|13|0
1715364000000|2024-05-10 18:00:00|14.69|13.03|14.82|13.14|14.86|13.17|14.69|13.03|0
1715364300000|2024-05-10 18:05:00|14.81|13.12|14.66|13|14.84|13.16|14.66|13|0
1715364600000|2024-05-10 18:10:00|14.68|13.01|14.7|13.03|14.71|13.05|14.62|12.96|0
1715364900000|2024-05-10 18:15:00|14.67|13.01|14.64|12.98|14.7|13.03|14.6|12.95|0
1715365200000|2024-05-10 18:20:00|14.65|12.99|14.73|13.06|14.74|13.08|14.65|12.99|0
1715365500000|2024-05-10 18:25:00|14.74|13.07|14.73|13.06|14.79|13.12|14.72|13.05|0
1715365800000|2024-05-10 18:30:00|14.75|13.08|14.86|13.18|14.92|13.23|14.74|13.07|0
1715366100000|2024-05-10 18:35:00|14.88|13.2|14.88|13.2|14.99|13.3|14.85|13.17|0
1715366400000|2024-05-10 18:40:00|14.9|13.21|14.76|13.09|14.9|13.21|14.74|13.07|0
1715366700000|2024-05-10 18:45:00|14.75|13.08|14.73|13.06|14.8|13.12|14.7|13.04|0
1715367000000|2024-05-10 18:50:00|14.72|13.05|14.7|13.04|14.72|13.05|14.61|12.96|0
1715367300000|2024-05-10 18:55:00|14.69|13.03|14.6|12.94|14.71|13.05|14.6|12.94|0
1715367600000|2024-05-10 19:00:00|14.61|12.95|14.83|13.15|15.05|13.35|14.61|12.95|0
1715367900000|2024-05-10 19:05:00|14.82|13.14|14.88|13.19|14.91|13.22|14.82|13.14|0
1715368200000|2024-05-10 19:10:00|14.86|13.18|14.88|13.19|14.9|13.21|14.82|13.14|0
1715368500000|2024-05-10 19:15:00|14.89|13.2|14.76|13.09|14.89|13.2|14.74|13.08|0
1715368800000|2024-05-10 19:20:00|14.77|13.1|14.76|13.08|14.84|13.16|14.73|13.06|0
1715369100000|2024-05-10 19:25:00|14.77|13.1|14.78|13.1|14.81|13.14|14.72|13.05|0
1715369400000|2024-05-10 19:30:00|14.77|13.09|14.78|13.1|14.9|13.21|14.73|13.06|0
1715369700000|2024-05-10 19:35:00|14.79|13.11|14.73|13.06|14.82|13.15|14.69|13.03|0
1715370000000|2024-05-10 19:40:00|14.72|13.05|14.83|13.15|14.83|13.15|14.7|13.04|0
1715370300000|2024-05-10 19:45:00|14.85|13.17|14.89|13.21|14.89|13.21|14.8|13.12|0
1715370600000|2024-05-10 19:50:00|14.85|13.16|14.63|12.98|14.88|13.2|14.62|12.96|0
1715370900000|2024-05-10 19:55:00|14.64|12.99|14.82|13.14|14.82|13.14|14.61|12.95|0
1715371200000|2024-05-10 20:00:00|14.88|13.19|14.93|13.24|14.96|13.27|14.87|13.18|0
1715371500000|2024-05-10 20:05:00|14.91|13.23|14.9|13.21|14.93|13.24|14.88|13.19|0
1715371800000|2024-05-10 20:10:00|14.89|13.2|14.91|13.22|14.91|13.22|14.88|13.19|0
1715559600000|2024-05-13 00:20:00|14.86|13.18|14.88|13.19|14.89|13.2|14.86|13.18|0
1715559900000|2024-05-13 00:25:00|14.89|13.2|14.86|13.18|14.91|13.22|14.85|13.17|0
1715560200000|2024-05-13 00:30:00|14.85|13.17|14.86|13.18|14.89|13.2|14.84|13.16|0
1715560500000|2024-05-13 00:35:00|14.85|13.17|14.84|13.16|14.88|13.19|14.84|13.16|0
1715560800000|2024-05-13 00:40:00|14.85|13.17|14.81|13.14|14.85|13.17|14.8|13.13|0
1715561100000|2024-05-13 00:45:00|14.82|13.15|14.8|13.13|14.83|13.15|14.79|13.12|0
1715561400000|2024-05-13 00:50:00|14.79|13.11|14.79|13.11|14.81|13.14|14.78|13.1|0
1715561700000|2024-05-13 00:55:00|14.78|13.1|14.75|13.08|14.78|13.1|14.74|13.07|0
1715562000000|2024-05-13 01:00:00|14.74|13.07|14.75|13.08|14.77|13.1|14.73|13.06|0
1715562300000|2024-05-13 01:05:00|14.74|13.07|14.76|13.09|14.77|13.1|14.74|13.07|0
1715562600000|2024-05-13 01:10:00|14.75|13.08|14.73|13.06|14.77|13.1|14.73|13.06|0
1715562900000|2024-05-13 01:15:00|14.74|13.07|14.78|13.11|14.81|13.13|14.74|13.07|0
1715563200000|2024-05-13 01:20:00|14.77|13.1|14.79|13.12|14.79|13.12|14.76|13.09|0
1715563500000|2024-05-13 01:25:00|14.78|13.11|14.78|13.11|14.81|13.13|14.77|13.1|0
1715563800000|2024-05-13 01:30:00|14.77|13.1|14.75|13.08|14.77|13.1|14.75|13.08|0
1715564100000|2024-05-13 01:35:00|14.76|13.09|14.72|13.05|14.76|13.09|14.72|13.05|0
1715564400000|2024-05-13 01:40:00|14.73|13.06|14.74|13.07|14.76|13.08|14.72|13.05|0
1715564700000|2024-05-13 01:45:00|14.75|13.08|14.73|13.06|14.75|13.08|14.72|13.05|0
1715565000000|2024-05-13 01:50:00|14.72|13.05|14.74|13.07|14.74|13.07|14.72|13.05|0
1715565300000|2024-05-13 01:55:00|14.75|13.08|14.72|13.05|14.75|13.08|14.72|13.05|0
1715565600000|2024-05-13 02:00:00|14.7|13.04|14.75|13.08|14.75|13.08|14.7|13.04|0
1715565900000|2024-05-13 02:05:00|14.74|13.07|14.73|13.06|14.75|13.08|14.73|13.06|0
1715566200000|2024-05-13 02:10:00|14.74|13.07|14.73|13.06|14.74|13.07|14.71|13.05|0
1715566500000|2024-05-13 02:15:00|14.74|13.07|14.7|13.04|14.74|13.07|14.7|13.04|0
1715566800000|2024-05-13 02:20:00|14.71|13.05|14.72|13.06|14.72|13.06|14.7|13.04|0
1715567100000|2024-05-13 02:25:00|14.71|13.05|14.76|13.09|14.76|13.09|14.71|13.05|0
1715567400000|2024-05-13 02:30:00|14.75|13.08|14.77|13.1|14.77|13.1|14.75|13.08|0
1715567700000|2024-05-13 02:35:00|14.76|13.09|14.74|13.08|14.78|13.11|14.74|13.08|0
1715568000000|2024-05-13 02:40:00|14.77|13.07|14.76|13.08|14.78|13.11|14.76|13.07|0
1715568300000|2024-05-13 02:45:00|14.74|13.07|14.74|13.07|14.76|13.08|14.73|13.06|0
1715568600000|2024-05-13 02:50:00|14.75|13.08|14.77|13.09|14.78|13.1|14.75|13.08|0
1715568900000|2024-05-13 02:55:00|14.76||14.76||14.76||14.76||0
1715569200000|2024-05-13 03:00:00|14.78|13.1|14.78|13.1|14.79|13.11|14.76|13.09|0
1715569500000|2024-05-13 03:05:00|14.77|13.11|14.79|13.11|14.8|13.12|14.77|13.1|0
1715569800000|2024-05-13 03:10:00|14.77|13.1|14.77|13.1|14.79|13.11|14.77|13.1|0
1715570100000|2024-05-13 03:15:00|14.76|13.09|14.76|13.09|14.77|13.1|14.75|13.08|0
1715570400000|2024-05-13 03:20:00|14.75|13.08|14.58|12.93|14.76|13.09|14.56|12.91|0
1715570700000|2024-05-13 03:25:00|14.57|12.92|14.51|12.87|14.58|12.93|14.51|12.87|0
1715571000000|2024-05-13 03:30:00|14.52|12.88|14.57|12.92|14.57|12.92|14.52|12.88|0
1715571300000|2024-05-13 03:35:00|14.58|12.93|14.52|12.88|14.58|12.93|14.51|12.87|0
1715571600000|2024-05-13 03:40:00|14.53|12.89|14.56|12.91|14.56|12.91|14.53|12.89|0
1715571900000|2024-05-13 03:45:00|14.53|12.89|14.51|12.87|14.54|12.9|14.51|12.87|0
1715572200000|2024-05-13 03:50:00|14.52|12.88|14.53|12.89|14.54|12.9|14.52|12.88|0
1715572500000|2024-05-13 03:55:00|14.52|12.87|14.53|12.88|14.53|12.89|14.51|12.86|0
1715572800000|2024-05-13 04:00:00|14.52|12.87|14.54|12.89|14.55|12.9|14.52|12.87|0
1715573100000|2024-05-13 04:05:00|14.53|12.88|14.52|12.87|14.53|12.88|14.49|12.85|0
1715573400000|2024-05-13 04:10:00|14.53|12.88|14.56|12.91|14.57|12.92|14.53|12.88|0
1715573700000|2024-05-13 04:15:00|14.55|12.9|14.55|12.9|14.55|12.9|14.54|12.89|0
1715574000000|2024-05-13 04:20:00|14.56|12.91|14.56|12.91|14.56|12.91|14.55|12.9|0
1715574300000|2024-05-13 04:25:00|14.55|12.9|14.56|12.91|14.56|12.91|14.55|12.9|0
1715574600000|2024-05-13 04:30:00|14.55|12.9|14.52|12.88|14.55|12.9|14.51|12.87|0
1715574900000|2024-05-13 04:35:00|14.53|12.89|14.53|12.89|14.55|12.9|14.53|12.89|0
1715575200000|2024-05-13 04:40:00|14.52|12.88|14.51|12.87|14.53|12.89|14.51|12.87|0
1715575500000|2024-05-13 04:45:00|14.5|12.86|14.48|12.84|14.51|12.87|14.48|12.84|0
1715575800000|2024-05-13 04:50:00|14.47|12.83|14.48|12.84|14.48|12.84|14.46|12.82|0
1715576100000|2024-05-13 04:55:00|14.47|12.83|14.44|12.8|14.48|12.84|14.42|12.79|0
1715576400000|2024-05-13 05:00:00|14.42|12.79|14.42|12.79|14.45|12.81|14.4|12.77|0
1715576700000|2024-05-13 05:05:00|14.43|12.8|14.42|12.79|14.44|12.8|14.41|12.78|0
1715577000000|2024-05-13 05:10:00|14.43|12.8|14.43|12.8|14.46|12.82|14.43|12.8|0
1715577300000|2024-05-13 05:15:00|14.42|12.79|14.43|12.8|14.44|12.81|14.42|12.79|0
1715577600000|2024-05-13 05:20:00|14.42|12.79|14.41|12.78|14.42|12.79|14.4|12.77|0
1715577900000|2024-05-13 05:25:00|14.42|12.79|14.42|12.79|14.43|12.8|14.42|12.79|0
1715578200000|2024-05-13 05:30:00|14.41|12.78|14.41|12.78|14.42|12.79|14.39|12.77|0
1715578500000|2024-05-13 05:35:00|14.42|12.79|14.38|12.75|14.42|12.79|14.38|12.75|0
1715578800000|2024-05-13 05:40:00|14.37|12.74|14.39|12.76|14.4|12.77|14.37|12.74|0
1715579100000|2024-05-13 05:45:00|14.4|12.77|14.37|12.74|14.4|12.77|14.36|12.73|0
1715579400000|2024-05-13 05:50:00|14.36|12.73|14.37|12.74|14.39|12.76|14.36|12.73|0
1715579700000|2024-05-13 05:55:00|14.38|12.75|14.37|12.74|14.39|12.76|14.36|12.73|0
1715580000000|2024-05-13 06:00:00|14.38|12.75|14.34|12.72|14.38|12.75|14.33|12.71|0
1715580300000|2024-05-13 06:05:00|14.33|12.71|14.38|12.75|14.38|12.75|14.33|12.71|0
1715580600000|2024-05-13 06:10:00|14.39|12.76|14.4|12.77|14.41|12.78|14.39|12.76|0
1715580900000|2024-05-13 06:15:00|14.41|12.78|14.37|12.75|14.41|12.78|14.35|12.73|0
1715581200000|2024-05-13 06:20:00|14.39|12.76|14.36|12.74|14.39|12.76|14.36|12.74|0
1715581500000|2024-05-13 06:25:00|14.37|12.75|14.34|12.71|14.38|12.76|14.34|12.71|0
1715581800000|2024-05-13 06:30:00|14.33|12.7|14.34|12.71|14.35|12.73|14.33|12.7|0
1715582100000|2024-05-13 06:35:00|14.33|12.7|14.32|12.7|14.34|12.71|14.3|12.68|0
1715582400000|2024-05-13 06:40:00|14.33|12.71|14.22|12.61|14.52|12.88|14.21|12.6|0
1715582700000|2024-05-13 06:45:00|14.23|12.62|14.24|12.63|14.25|12.63|14.21|12.6|0
1715583000000|2024-05-13 06:50:00|14.23|12.62|14.22|12.61|14.23|12.62|14.22|12.61|0
1715583300000|2024-05-13 06:55:00|14.23|12.62|14.27|12.65|14.27|12.65|14.23|12.62|0
1715583600000|2024-05-13 07:00:00|14.25|12.64|14.23|12.62|14.27|12.65|14.23|12.62|0
1715583900000|2024-05-13 07:05:00|14.24|12.63|14.21|12.6|14.25|12.64|14.21|12.6|0
1715584200000|2024-05-13 07:10:00|14.19|12.59|14.25|12.64|14.25|12.64|14.19|12.59|0
1715584500000|2024-05-13 07:15:00|14.24|12.63|14.3|12.68|14.32|12.7|14.24|12.63|0
1715584800000|2024-05-13 07:20:00|14.29|12.67|14.27|12.66|14.31|12.69|14.25|12.64|0
1715585100000|2024-05-13 07:25:00|14.28|12.67|14.23|12.62|14.3|12.68|14.21|12.61|0
1715585400000|2024-05-13 07:30:00|14.24|12.63|14.25|12.63|14.27|12.66|14.23|12.62|0
1715585700000|2024-05-13 07:35:00|14.24|12.62|14.33|12.71|14.33|12.71|14.23|12.62|0
1715586000000|2024-05-13 07:40:00|14.32|12.7|14.32|12.69|14.35|12.73|14.29|12.67|0
1715586300000|2024-05-13 07:45:00|14.3|12.68|14.29|12.67|14.33|12.7|14.28|12.66|0
1715586600000|2024-05-13 07:50:00|14.3|12.68|14.21|12.6|14.3|12.68|14.2|12.59|0
1715586900000|2024-05-13 07:55:00|14.2|12.59|14.21|12.6|14.23|12.62|14.2|12.59|0
1715587200000|2024-05-13 08:00:00|14.22|12.61|14.18|12.58|14.22|12.61|14.16|12.56|0
1715587500000|2024-05-13 08:05:00|14.17|12.57|14.2|12.59|14.28|12.66|14.17|12.57|0
1715587800000|2024-05-13 08:10:00|14.19|12.58|14.19|12.59|14.22|12.61|14.17|12.57|0
1715588100000|2024-05-13 08:15:00|14.21|12.6|14.33|12.71|14.33|12.71|14.19|12.59|0
1715588400000|2024-05-13 08:20:00|14.32|12.7|14.3|12.68|14.32|12.7|14.28|12.67|0
1715588700000|2024-05-13 08:25:00|14.31|12.69|14.23|12.62|14.31|12.69|14.23|12.62|0
1715589000000|2024-05-13 08:30:00|14.21|12.61|14.25|12.64|14.26|12.65|14.21|12.61|0
1715589300000|2024-05-13 08:35:00|14.26|12.65|14.29|12.68|14.29|12.68|14.26|12.64|0
1715589600000|2024-05-13 08:40:00|14.3|12.69|14.32|12.69|14.34|12.72|14.3|12.69|0
1715589900000|2024-05-13 08:45:00|14.3|12.68|14.29|12.67|14.33|12.7|14.29|12.67|0
1715590200000|2024-05-13 08:50:00|14.28|12.66|14.29|12.67|14.33|12.7|14.28|12.66|0
1715590500000|2024-05-13 08:55:00|14.3|12.68|14.3|12.68|14.3|12.68|14.26|12.64|0
1715590800000|2024-05-13 09:00:00|14.32|12.7|14.28|12.66|14.34|12.71|14.25|12.64|0
1715591100000|2024-05-13 09:05:00|14.27|12.65|14.25|12.64|14.29|12.67|14.24|12.63|0
1715591400000|2024-05-13 09:10:00|14.24|12.63|14.22|12.61|14.26|12.65|14.22|12.61|0
1715591700000|2024-05-13 09:15:00|14.21|12.6|14.19|12.59|14.22|12.61|14.18|12.58|0
1715592000000|2024-05-13 09:20:00|14.18|12.58|14.2|12.6|14.23|12.62|14.17|12.57|0
1715592300000|2024-05-13 09:25:00|14.22|12.61|14.18|12.57|14.22|12.61|14.18|12.57|0
1715592600000|2024-05-13 09:30:00|14.19|12.59|14.19|12.58|14.21|12.61|14.18|12.57|0
1715592900000|2024-05-13 09:35:00|14.2|12.59|14.12|12.52|14.2|12.59|14.12|12.52|0
1715593200000|2024-05-13 09:40:00|14.13|12.53|14.18|12.57|14.18|12.57|14.12|12.52|0
1715593500000|2024-05-13 09:45:00|14.17|12.56|14.15|12.55|14.17|12.56|14.14|12.54|0
1715593800000|2024-05-13 09:50:00|14.17|12.56|14.21|12.6|14.21|12.6|14.16|12.56|0
1715594100000|2024-05-13 09:55:00|14.2|12.59|14.19|12.58|14.21|12.6|14.17|12.57|0
1715594400000|2024-05-13 10:00:00|14.2|12.59|14.21|12.6|14.22|12.61|14.17|12.57|0
1715594700000|2024-05-13 10:05:00|14.2|12.59|14.16|12.56|14.22|12.61|14.15|12.55|0
1715595000000|2024-05-13 10:10:00|14.17|12.57|14.16|12.56|14.17|12.57|14.15|12.55|0
1715595300000|2024-05-13 10:15:00|14.17|12.57|14.15|12.55|14.17|12.57|14.15|12.55|0
1715595600000|2024-05-13 10:20:00|14.16|12.56|14.17|12.57|14.18|12.58|14.16|12.56|0
1715595900000|2024-05-13 10:25:00|14.18|12.58|14.15|12.54|14.18|12.58|14.15|12.54|0
1715596200000|2024-05-13 10:30:00|14.13|12.53|14.06|12.46|14.15|12.54|14.06|12.46|0
1715596500000|2024-05-13 10:35:00|14.07|12.47|14.11|12.51|14.12|12.52|14.07|12.47|0
1715596800000|2024-05-13 10:40:00|14.12|12.52|14.13|12.53|14.14|12.54|14.11|12.51|0
1715597100000|2024-05-13 10:45:00|14.12|12.52|14.12|12.52|14.13|12.53|14.11|12.51|0
1715597400000|2024-05-13 10:50:00|14.11|12.51|14.09|12.49|14.11|12.51|14.08|12.48|0
1715597700000|2024-05-13 10:55:00|14.1|12.5|14.05|12.45|14.1|12.5|14.05|12.45|0
1715598000000|2024-05-13 11:00:00|14.06|12.46|14.11|12.51|14.11|12.51|14.06|12.46|0
1715598300000|2024-05-13 11:05:00|14.12|12.52|14.05|12.45|14.13|12.53|14.05|12.45|0
1715598600000|2024-05-13 11:10:00|14.06|12.46|14.01|12.41|14.07|12.47|13.99|12.39|0
1715598900000|2024-05-13 11:15:00|14.02|12.42|13.99|12.39|14.03|12.43|13.99|12.39|0
1715599200000|2024-05-13 11:20:00|13.98|12.38|13.96|12.36|14|12.4|13.96|12.36|0
1715599500000|2024-05-13 11:25:00|13.97|12.37|13.97|12.37|13.98|12.38|13.96|12.36|0
1715599800000|2024-05-13 11:30:00|13.96|12.36|13.99|12.39|14.01|12.41|13.96|12.36|0
1715600100000|2024-05-13 11:35:00|14.01|12.41|13.98|12.38|14.02|12.42|13.96|12.36|0
1715600400000|2024-05-13 11:40:00|13.97|12.37|13.93|12.33|13.98|12.38|13.9|12.3|0
1715600700000|2024-05-13 11:45:00|13.94|12.34|13.87|12.27|13.94|12.34|13.87|12.27|0
1715601000000|2024-05-13 11:50:00|13.86|12.26|13.87|12.27|13.9|12.3|13.85|12.25|0
1715601300000|2024-05-13 11:55:00|13.85|12.25|13.84|12.24|13.86|12.26|13.83|12.23|0
1715601600000|2024-05-13 12:00:00|13.87|12.27|13.86|12.26|13.87|12.27|13.83|12.23|0
1715601900000|2024-05-13 12:05:00|13.85|12.25|13.88|12.28|13.88|12.28|13.83|12.23|0
1715602200000|2024-05-13 12:10:00|13.87|12.27|13.91|12.31|13.91|12.31|13.87|12.27|0
1715602500000|2024-05-13 12:15:00|13.9|12.3|14.35|12.73|14.35|12.73|13.9|12.3|0
1715602800000|2024-05-13 12:20:00|14.37|12.75|14.32|12.69|14.37|12.75|14.3|12.68|0
1715603100000|2024-05-13 12:25:00|14.33|12.7|14.31|12.69|14.35|12.73|14.31|12.69|0
1715603400000|2024-05-13 12:30:00|14.33|12.7|14.27|12.65|14.34|12.71|14.26|12.64|0
1715603700000|2024-05-13 12:35:00|14.26|12.64|14.84|13.16|14.87|13.19|14.22|12.61|0
1715604000000|2024-05-13 12:40:00|14.83|13.15|14.77|13.1|14.83|13.15|14.76|13.09|0
1715604300000|2024-05-13 12:45:00|14.79|13.11|14.77|13.1|14.8|13.12|14.75|13.08|0
1715604600000|2024-05-13 12:50:00|14.76|13.09|14.76|13.09|14.77|13.1|14.73|13.06|0
1715604900000|2024-05-13 12:55:00|14.75|13.08|14.77|13.1|14.78|13.11|14.74|13.07|0
1715605200000|2024-05-13 13:00:00|14.76|13.09|14.71|13.05|14.89|13.2|14.65|12.99|0
1715605500000|2024-05-13 13:05:00|14.72|13.06|14.64|12.98|14.76|13.09|14.64|12.98|0
1715605800000|2024-05-13 13:10:00|14.63|12.97|14.62|12.97|14.66|13|14.59|12.94|0
1715606100000|2024-05-13 13:15:00|14.63|12.98|14.64|12.98|14.65|12.99|14.57|12.92|0
1715606400000|2024-05-13 13:20:00|14.63|12.97|14.68|13.02|14.68|13.02|14.63|12.97|0
1715606700000|2024-05-13 13:25:00|14.67|13.01|14.62|12.97|14.67|13.01|14.59|12.94|0
1715607000000|2024-05-13 13:30:00|14.65|12.99|14.99|13.29|14.99|13.29|14.61|12.96|0
1715607300000|2024-05-13 13:35:00|15|13.3|15.14|13.43|15.14|13.43|14.89|13.21|0
1715607600000|2024-05-13 13:40:00|15.12|13.41|15.2|13.48|15.29|13.56|15.12|13.41|0
1715607900000|2024-05-13 13:45:00|15.21|13.49|15.06|13.35|15.26|13.53|15|13.3|0
1715608200000|2024-05-13 13:50:00|15.04|13.34|14.97|13.28|15.06|13.35|14.95|13.26|0
1715608500000|2024-05-13 13:55:00|14.96|13.27|14.88|13.19|15.04|13.34|14.84|13.16|0
1715608800000|2024-05-13 14:00:00|14.9|13.2|15.03|13.33|15.12|13.41|14.88|13.19|0
1715609100000|2024-05-13 14:05:00|15.02|13.32|15.06|13.35|15.13|13.42|15.01|13.31|0
1715609400000|2024-05-13 14:10:00|15.07|13.36|15.12|13.4|15.18|13.46|15.06|13.35|0
1715609700000|2024-05-13 14:15:00|15.14|13.43|15.08|13.37|15.14|13.43|15.03|13.33|0
1715610000000|2024-05-13 14:20:00|15.1|13.39|15.02|13.32|15.11|13.4|15.02|13.32|0
1715610300000|2024-05-13 14:25:00|15.03|13.33|15.04|13.34|15.07|13.36|14.96|13.26|0
1715610600000|2024-05-13 14:30:00|15.05|13.35|15.22|13.5|15.27|13.54|15.05|13.35|0
1715610900000|2024-05-13 14:35:00|15.21|13.49|15.18|13.46|15.26|13.53|15.13|13.42|0
1715611200000|2024-05-13 14:40:00|15.17|13.45|15.21|13.48|15.25|13.53|15.15|13.43|0
1715611500000|2024-05-13 14:45:00|15.22|13.5|15.17|13.45|15.25|13.53|15.14|13.43|0
1715611800000|2024-05-13 14:50:00|15.16|13.44|15.23|13.5|15.24|13.52|15.16|13.44|0
1715612100000|2024-05-13 14:55:00|15.22|13.49|15.23|13.5|15.29|13.56|15.19|13.47|0
1715612400000|2024-05-13 15:00:00|15.21|13.49|15.3|13.57|15.37|13.63|15.2|13.48|0
1715612700000|2024-05-13 15:05:00|15.29|13.56|15.29|13.55|15.33|13.6|15.24|13.51|0
1715613000000|2024-05-13 15:10:00|15.27|13.54|15.19|13.47|15.29|13.55|15.16|13.45|0
1715613300000|2024-05-13 15:15:00|15.2|13.48|15.2|13.48|15.24|13.51|15.13|13.41|0
1715613600000|2024-05-13 15:20:00|15.19|13.47|15.23|13.51|15.32|13.59|15.19|13.47|0
1715613900000|2024-05-13 15:25:00|15.25|13.52|15.19|13.47|15.31|13.57|15.09|13.38|0
1715614200000|2024-05-13 15:30:00|15.21|13.49|15.2|13.48|15.44|13.69|15.16|13.44|0
1715614500000|2024-05-13 15:35:00|15.21|13.49|15.23|13.51|15.28|13.55|15.2|13.48|0
1715614800000|2024-05-13 15:40:00|15.24|13.52|15.24|13.52|15.28|13.55|15.21|13.49|0
1715615100000|2024-05-13 15:45:00|15.25|13.53|15.23|13.51|15.28|13.55|15.21|13.48|0
1715615400000|2024-05-13 15:50:00|15.22|13.49|15.1|13.39|15.23|13.51|15.1|13.39|0
1715615700000|2024-05-13 15:55:00|15.08|13.38|15.13|13.42|15.14|13.43|15.08|13.38|0
1715616000000|2024-05-13 16:00:00|15.14|13.43|15.06|13.35|15.14|13.43|15.06|13.35|0
1715616300000|2024-05-13 16:05:00|15.07|13.36|14.99|13.29|15.07|13.36|14.97|13.28|0
1715616600000|2024-05-13 16:10:00|14.97|13.28|15.07|13.36|15.07|13.36|14.97|13.28|0
1715616900000|2024-05-13 16:15:00|15.06|13.35|15.03|13.33|15.1|13.39|15.01|13.31|0
1715617200000|2024-05-13 16:20:00|15.04|13.34|15.02|13.32|15.06|13.35|14.99|13.3|0
1715617500000|2024-05-13 16:25:00|15.03|13.33|15.01|13.31|15.04|13.34|14.98|13.29|0
1715617800000|2024-05-13 16:30:00|15.02|13.32|15|13.31|15.03|13.33|14.98|13.28|0
1715618100000|2024-05-13 16:35:00|14.99|13.3|15.03|13.33|15.04|13.34|14.98|13.28|0
1715618400000|2024-05-13 16:40:00|15.02|13.32|15.07|13.37|15.1|13.39|15|13.3|0
1715618700000|2024-05-13 16:45:00|15.09|13.38|15.06|13.36|15.1|13.39|15.04|13.33|0
1715619000000|2024-05-13 16:50:00|15.07|13.37|15.1|13.39|15.11|13.4|15.03|13.32|0
1715619300000|2024-05-13 16:55:00|15.11|13.4|15.12|13.41|15.12|13.41|15.06|13.35|0
1715619600000|2024-05-13 17:00:00|15.14|13.43|15.31|13.58|15.31|13.58|15.14|13.43|0
1715619900000|2024-05-13 17:05:00|15.3|13.57|15.56|13.8|15.58|13.82|15.3|13.57|0
1715620200000|2024-05-13 17:10:00|15.57|13.81|15.42|13.67|15.75|13.97|15.42|13.67|0
1715620500000|2024-05-13 17:15:00|15.43|13.69|15.28|13.55|15.47|13.72|15.25|13.52|0
1715620800000|2024-05-13 17:20:00|15.26|13.53|15.25|13.52|15.3|13.57|15.19|13.47|0
1715621100000|2024-05-13 17:25:00|15.24|13.51|15.2|13.48|15.28|13.55|15.19|13.47|0
1715621400000|2024-05-13 17:30:00|15.21|13.49|15.29|13.56|15.31|13.57|15.19|13.47|0
1715621700000|2024-05-13 17:35:00|15.32|13.58|15.34|13.6|15.35|13.62|15.26|13.53|0
1715622000000|2024-05-13 17:40:00|15.35|13.62|15.35|13.61|15.4|13.66|15.32|13.58|0
1715622300000|2024-05-13 17:45:00|15.37|13.63|15.38|13.64|15.43|13.68|15.32|13.58|0
1715622600000|2024-05-13 17:50:00|15.39|13.65|15.34|13.6|15.41|13.67|15.33|13.59|0
1715622900000|2024-05-13 17:55:00|15.35|13.61|15.28|13.55|15.36|13.62|15.26|13.54|0
1715623200000|2024-05-13 18:00:00|15.29|13.56|15.4|13.65|15.46|13.71|15.29|13.56|0
1715623500000|2024-05-13 18:05:00|15.41|13.67|15.3|13.57|15.41|13.67|15.16|13.44|0
1715623800000|2024-05-13 18:10:00|15.32|13.58|15.29|13.56|15.33|13.59|15.24|13.52|0
1715624100000|2024-05-13 18:15:00|15.28|13.55|15.22|13.49|15.31|13.58|15.22|13.49|0
1715624400000|2024-05-13 18:20:00|15.2|13.48|15.22|13.49|15.24|13.51|15.18|13.46|0
1715624700000|2024-05-13 18:25:00|15.23|13.5|15.19|13.47|15.24|13.51|15.17|13.45|0
1715625000000|2024-05-13 18:30:00|15.2|13.48|15.15|13.44|15.26|13.53|15.14|13.43|0
1715625300000|2024-05-13 18:35:00|15.14|13.43|15.13|13.42|15.17|13.45|15.12|13.4|0
1715625600000|2024-05-13 18:40:00|15.14|13.43|15.11|13.4|15.18|13.46|15.11|13.4|0
1715625900000|2024-05-13 18:45:00|15.13|13.41|15.22|13.5|15.22|13.5|15.09|13.38|0
1715626200000|2024-05-13 18:50:00|15.21|13.49|15.22|13.5|15.25|13.52|15.16|13.45|0
1715626500000|2024-05-13 18:55:00|15.23|13.51|15.12|13.41|15.25|13.52|15.12|13.41|0
1715626800000|2024-05-13 19:00:00|15.14|13.42|15.1|13.39|15.15|13.43|15.06|13.36|0
1715627100000|2024-05-13 19:05:00|15.11|13.4|15.17|13.45|15.18|13.46|15.1|13.39|0
1715627400000|2024-05-13 19:10:00|15.19|13.47|15.11|13.4|15.21|13.48|15.08|13.38|0
1715627700000|2024-05-13 19:15:00|15.1|13.39|15.04|13.33|15.11|13.4|15.02|13.32|0
1715628000000|2024-05-13 19:20:00|15.02|13.32|15.22|13.49|15.22|13.49|15.01|13.31|0
1715628300000|2024-05-13 19:25:00|15.2|13.48|15.18|13.46|15.31|13.58|15.15|13.44|0
1715628600000|2024-05-13 19:30:00|15.17|13.45|15.11|13.4|15.2|13.48|15.09|13.38|0
1715628900000|2024-05-13 19:35:00|15.12|13.41|15.07|13.36|15.13|13.42|15.03|13.33|0
1715629200000|2024-05-13 19:40:00|15.06|13.35|15.07|13.36|15.14|13.43|15.06|13.35|0
1715629500000|2024-05-13 19:45:00|15.08|13.37|15.2|13.48|15.21|13.49|15.08|13.37|0
1715629800000|2024-05-13 19:50:00|15.16|13.45|15.15|13.43|15.21|13.49|15.07|13.36|0
1715630100000|2024-05-13 19:55:00|15.2|13.48|15.08|13.37|15.23|13.51|15.06|13.36|0
1715630400000|2024-05-13 20:00:00|15.1|13.39|15.18|13.46|15.18|13.46|15.02|13.32|0
1715630700000|2024-05-13 20:05:00|15.2|13.48|15.26|13.53|15.26|13.53|15.2|13.48|0
1715631000000|2024-05-13 20:10:00|15.24|13.52|15.24|13.52|15.27|13.54|15.22|13.5|0
1715631300000|2024-05-13 20:15:00|15.28|13.48|15.27|13.47|15.29|13.49|15.27|13.47|0
1715631600000|2024-05-13 20:20:00|15.28|13.48|15.27|13.47|15.29|13.49|15.27|13.47|0
1715631900000|2024-05-13 20:25:00|15.25|13.45|15.25|13.45|15.27|13.47|15.24|13.44|0
1715632200000|2024-05-13 20:30:00|15.24|13.44|15.28|13.48|15.28|13.48|15.24|13.44|0
1715632500000|2024-05-13 20:35:00|15.26|13.46|15.26|13.46|15.26|13.46|15.25|13.45|0
1715632800000|2024-05-13 20:40:00|15.27|13.47|15.29|13.49|15.3|13.5|15.26|13.46|0
1715633100000|2024-05-13 20:45:00|15.27|13.47|15.3|13.5|15.3|13.5|15.27|13.47|0
1715633400000|2024-05-13 20:50:00|15.31|13.51|15.28|13.48|15.31|13.51|15.28|13.48|0
1715633700000|2024-05-13 20:55:00|15.27|13.47|15.25|13.45|15.29|13.49|15.25|13.45|0
1715634000000|2024-05-13 21:00:00|15.26|13.46|15.26|13.46|15.27|13.47|15.26|13.46|0
1715634600000|2024-05-13 21:10:00|15.24|13.44|15.25|13.45|15.26|13.46|15.24|13.44|0
1715634900000|2024-05-13 21:15:00|15.23|13.43|15.23|13.43|15.24|13.44|15.23|13.43|0
1715635200000|2024-05-13 21:20:00|15.24|13.44|15.23|13.43|15.25|13.45|15.23|13.43|0
1715636700000|2024-05-13 21:45:00|15.22|13.42|15.22|13.42|15.22|13.42|15.22|13.42|0
1715637000000|2024-05-13 21:50:00|15.23|13.43|15.22|13.42|15.23|13.43|15.22|13.42|0
1715637300000|2024-05-13 21:55:00|15.23|13.43|15.24|13.44|15.25|13.45|15.23|13.43|0
1715637600000|2024-05-13 22:00:00|15.27|13.47|15.24|13.44|15.28|13.48|15.23|13.43|0
1715637900000|2024-05-13 22:05:00|15.25|13.45|15.24|13.44|15.26|13.46|15.24|13.44|0
1715638200000|2024-05-13 22:10:00|15.23|13.43|15.21|13.41|15.24|13.44|15.21|13.41|0
1715638500000|2024-05-13 22:15:00|15.22|13.42|15.18|13.38|15.22|13.42|15.18|13.38|0
1715638800000|2024-05-13 22:20:00|15.23|13.43|15.28|13.48|15.28|13.48|15.2|13.4|0
1715639100000|2024-05-13 22:25:00|15.27|13.47|15.25|13.45|15.28|13.48|15.23|13.43|0
1715639400000|2024-05-13 22:30:00|15.24|13.44|15.25|13.45|15.26|13.46|15.23|13.43|0
1715639700000|2024-05-13 22:35:00|15.24|13.44|15.21|13.41|15.24|13.44|15.21|13.41|0
1715640000000|2024-05-13 22:40:00|15.22|13.42|15.21|13.41|15.23|13.43|15.21|13.41|0
1715640300000|2024-05-13 22:45:00|15.22|13.42|15.19|13.39|15.22|13.42|15.19|13.39|0
1715640600000|2024-05-13 22:50:00|15.18|13.38|15.18|13.38|15.2|13.4|15.18|13.38|0
1715640900000|2024-05-13 22:55:00|15.19|13.39|15.19|13.39|15.19|13.39|15.17|13.37|0
1715641200000|2024-05-13 23:00:00|15.2|13.4|15.2|13.4|15.21|13.41|15.19|13.39|0
1715641500000|2024-05-13 23:05:00|15.21|13.41|15.21|13.41|15.21|13.41|15.2|13.4|0
1715641800000|2024-05-13 23:10:00|15.2|13.4|15.2|13.4|15.2|13.4|15.19|13.39|0
1715642100000|2024-05-13 23:15:00|15.21|13.41|15.2|13.4|15.21|13.41|15.19|13.39|0
1715642400000|2024-05-13 23:20:00|15.19|13.39|15.19|13.39|15.19|13.39|15.19|13.39|0
1715642700000|2024-05-13 23:25:00|15.18|13.38|15.16|13.36|15.18|13.38|15.16|13.36|0
1715643000000|2024-05-13 23:30:00|15.17|13.37|15.17|13.37|15.17|13.37|15.16|13.36|0
1715643300000|2024-05-13 23:35:00|15.19|13.39|15.17|13.37|15.19|13.39|15.17|13.37|0
1715643600000|2024-05-13 23:40:00|15.16|13.36|15.15|13.35|15.16|13.36|15.15|13.35|0
1715643900000|2024-05-13 23:45:00|15.14|13.34|15.13|13.33|15.14|13.34|15.13|13.33|0
1715644200000|2024-05-13 23:50:00|15.14|13.34|15.15|13.35|15.16|13.36|15.13|13.33|0
1715644500000|2024-05-13 23:55:00|15.14|13.34|15.16|13.36|15.16|13.36|15.14|13.34|0
1715644800000|2024-05-14 00:00:00|15.15|13.35|15.16|13.36|15.17|13.37|15.13|13.33|0
1715645100000|2024-05-14 00:05:00|15.17|13.37|15.12|13.32|15.17|13.37|15.12|13.32|0
1715645400000|2024-05-14 00:10:00|15.13|13.33|15.12|13.32|15.13|13.33|15.11|13.31|0
1715645700000|2024-05-14 00:15:00|15.09|13.38|15.1|13.39|15.1|13.39|15.09|13.38|0
1715646000000|2024-05-14 00:20:00|15.09|13.38|15.05|13.34|15.09|13.38|15.04|13.33|0
1715646300000|2024-05-14 00:25:00|15.06|13.35|15.05|13.35|15.06|13.36|15.05|13.34|0
1715646600000|2024-05-14 00:30:00|15.06|13.34|15.08|13.37|15.08|13.38|15.05|13.34|0
1715646900000|2024-05-14 00:35:00|15.07|13.36|15.05|13.34|15.08|13.37|15.05|13.34|0
1715647200000|2024-05-14 00:40:00|15.04|13.35|15.12|13.41|15.12|13.41|15.04|13.35|0
1715647500000|2024-05-14 00:45:00|15.13|13.42|15.18|13.46|15.19|13.47|15.12|13.4|0
1715647800000|2024-05-14 00:50:00|15.19|13.47|15.14|13.42|15.19|13.47|15.14|13.42|0
1715648100000|2024-05-14 00:55:00|15.13|13.43|15.14|13.42|15.16|13.45|15.13|13.41|0
1715648400000|2024-05-14 01:00:00|15.15|13.43|15.11|13.4|15.15|13.43|15.11|13.4|0
1715648700000|2024-05-14 01:05:00|15.12|13.41|15.15|13.43|15.16|13.44|15.11|13.4|0
1715649000000|2024-05-14 01:10:00|15.16|13.44|15.2|13.47|15.21|13.49|15.16|13.44|0
1715649300000|2024-05-14 01:15:00|15.21|13.49|15.19|13.47|15.22|13.5|15.18|13.46|0
1715649600000|2024-05-14 01:20:00|15.18|13.46|15.21|13.48|15.22|13.49|15.18|13.46|0
1715649900000|2024-05-14 01:25:00|15.19|13.47|15.19|13.47|15.22|13.49|15.19|13.47|0
1715650200000|2024-05-14 01:30:00|15.2|13.48|15.19|13.47|15.21|13.49|15.19|13.47|0
1715650500000|2024-05-14 01:35:00|15.18|13.46|15.19|13.47|15.2|13.48|15.15|13.43|0
1715650800000|2024-05-14 01:40:00|15.2|13.48|15.18|13.46|15.23|13.5|15.18|13.46|0
1715651100000|2024-05-14 01:45:00|15.19|13.47|15.17|13.45|15.19|13.47|15.16|13.45|0
1715651400000|2024-05-14 01:50:00|15.16|13.46|15.16|13.45|15.18|13.46|15.14|13.43|0
1715651700000|2024-05-14 01:55:00|15.15|13.44|15.15|13.43|15.16|13.45|15.14|13.42|0
1715652000000|2024-05-14 02:00:00|15.14|13.42|15.16|13.44|15.16|13.44|15.13|13.42|0
1715652300000|2024-05-14 02:05:00|15.15|13.43|15.15|13.43|15.17|13.46|15.15|13.43|0
1715652600000|2024-05-14 02:10:00|15.14|13.42|15.15|13.43|15.17|13.45|15.14|13.42|0
1715652900000|2024-05-14 02:15:00|15.13|13.42|15.15|13.43|15.16|13.44|15.13|13.42|0
1715653200000|2024-05-14 02:20:00|15.13|13.42|15.15|13.43|15.15|13.43|15.13|13.42|0
1715653500000|2024-05-14 02:25:00|15.16|13.44|15.14|13.43|15.17|13.45|15.14|13.43|0
1715653800000|2024-05-14 02:30:00|15.15|13.44|15.13|13.42|15.16|13.44|15.13|13.42|0
1715654100000|2024-05-14 02:35:00|15.14|13.43|15.13|13.42|15.15|13.44|15.13|13.42|0
1715654400000|2024-05-14 02:40:00|15.14|13.43|15.13|13.42|15.14|13.43|15.13|13.42|0
1715654700000|2024-05-14 02:45:00|15.12|13.41|15.16|13.45|15.16|13.45|15.12|13.41|0
1715655000000|2024-05-14 02:50:00|15.15|13.44|15.16|13.45|15.16|13.45|15.15|13.44|0
1715655300000|2024-05-14 02:55:00|15.17|13.46|15.19|13.47|15.19|13.47|15.17|13.46|0
1715655600000|2024-05-14 03:00:00|15.17|13.46|15.17|13.46|15.19|13.47|15.17|13.46|0
1715655900000|2024-05-14 03:05:00|15.19|13.47|15.2|13.48|15.2|13.48|15.17|13.45|0
1715656200000|2024-05-14 03:10:00|15.18|13.47|15.17|13.45|15.18|13.47|15.17|13.45|0
1715656500000|2024-05-14 03:15:00|15.18|13.46|15.17|13.45|15.2|13.48|15.17|13.45|0
1715656800000|2024-05-14 03:20:00|15.16|13.44|15.22|13.5|15.22|13.5|15.16|13.44|0
1715657100000|2024-05-14 03:25:00|15.23|13.51|15.22|13.49|15.23|13.51|15.22|13.49|0
1715657400000|2024-05-14 03:30:00|15.23|13.51|15.23|13.5|15.23|13.51|15.22|13.49|0
1715657700000|2024-05-14 03:35:00|15.24|13.51|15.2|13.48|15.24|13.51|15.2|13.48|0
1715658000000|2024-05-14 03:40:00|15.19|13.47|15.21|13.49|15.21|13.49|15.18|13.46|0
1715658300000|2024-05-14 03:45:00|15.2|13.48|15.2|13.48|15.23|13.5|15.19|13.47|0
1715658600000|2024-05-14 03:50:00|15.21|13.49|15.22|13.5|15.24|13.51|15.2|13.48|0
1715658900000|2024-05-14 03:55:00|15.24|13.51|15.2|13.48|15.24|13.51|15.2|13.48|0
1715659200000|2024-05-14 04:00:00|15.21|13.49|15.22|13.5|15.23|13.5|15.21|13.49|0
1715659500000|2024-05-14 04:05:00|15.21|13.49|15.18|13.47|15.21|13.49|15.18|13.47|0
1715659800000|2024-05-14 04:10:00|15.2|13.48|15.2|13.48|15.2|13.48|15.18|13.47|0
1715660100000|2024-05-14 04:15:00|15.21|13.49|15.19|13.47|15.21|13.49|15.18|13.46|0
1715660400000|2024-05-14 04:20:00|15.18|13.46|15.18|13.46|15.19|13.47|15.17|13.45|0
1715660700000|2024-05-14 04:25:00|15.19|13.47|15.16|13.44|15.19|13.47|15.16|13.44|0
1715661000000|2024-05-14 04:30:00|15.17|13.45|15.14|13.43|15.17|13.45|15.14|13.42|0
1715661300000|2024-05-14 04:35:00|15.13|13.42|15.14|13.43|15.16|13.44|15.13|13.42|0
1715661600000|2024-05-14 04:40:00|15.13|13.42|15.14|13.43|15.14|13.43|15.13|13.42|0
1715661900000|2024-05-14 04:45:00|15.13|13.42|15.14|13.43|15.14|13.43|15.12|13.41|0
1715662200000|2024-05-14 04:50:00|15.15|13.44|15.15|13.44|15.15|13.44|15.15|13.44|0
1715662500000|2024-05-14 04:55:00|15.16|13.45|15.15|13.44|15.16|13.45|15.14|13.42|0
1715662800000|2024-05-14 05:00:00|15.14|13.42|15.13|13.41|15.15|13.44|15.13|13.41|0
1715663100000|2024-05-14 05:05:00|15.11|13.4|15.14|13.42|15.14|13.42|15.11|13.4|0
1715663400000|2024-05-14 05:10:00|15.12|13.41|15.11|13.4|15.14|13.43|15.11|13.4|0
1715663700000|2024-05-14 05:15:00|15.12|13.41|15.09|13.38|15.12|13.41|15.07|13.37|0
1715664000000|2024-05-14 05:20:00|15.07|13.37|15.04|13.34|15.07|13.37|15.03|13.32|0
1715664300000|2024-05-14 05:25:00|15.03|13.32|15.06|13.36|15.06|13.36|15.01|13.31|0
1715664600000|2024-05-14 05:30:00|15.05|13.34|15.07|13.37|15.08|13.38|15.05|13.34|0
1715664900000|2024-05-14 05:35:00|15.06|13.35|15.03|13.33|15.08|13.38|15.02|13.32|0
1715665200000|2024-05-14 05:40:00|15.05|13.34|15.06|13.35|15.08|13.37|15.02|13.32|0
1715665500000|2024-05-14 05:45:00|15.07|13.36|15.06|13.35|15.08|13.37|15.03|13.33|0
1715665800000|2024-05-14 05:50:00|15.04|13.34|15.06|13.35|15.06|13.35|15.04|13.34|0
1715666100000|2024-05-14 05:55:00|15.04|13.34|14.98|13.29|15.04|13.34|14.98|13.29|0
1715666400000|2024-05-14 06:00:00|15.01|13.31|15.02|13.32|15.03|13.33|14.98|13.29|0
1715666700000|2024-05-14 06:05:00|15.03|13.33|15.01|13.31|15.03|13.33|14.98|13.29|0
1715667000000|2024-05-14 06:10:00|15|13.32|14.99|13.29|15.02|13.32|14.97|13.27|0
1715667300000|2024-05-14 06:15:00|15|13.3|15.16|13.44|15.17|13.45|14.98|13.28|0
1715667600000|2024-05-14 06:20:00|15.15|13.45|15.18|13.46|15.19|13.47|15.15|13.44|0
1715667900000|2024-05-14 06:25:00|15.19|13.47|15.2|13.48|15.2|13.48|15.18|13.46|0
1715668200000|2024-05-14 06:30:00|15.19|13.47|15.18|13.46|15.23|13.5|15.18|13.46|0
1715668500000|2024-05-14 06:35:00|15.19|13.47|15.17|13.45|15.19|13.47|15.15|13.44|0
1715668800000|2024-05-14 06:40:00|15.18|13.46|15.15|13.44|15.18|13.46|15.15|13.43|0
1715669100000|2024-05-14 06:45:00|15.17|13.45|15.16|13.45|15.18|13.46|15.15|13.44|0
1715669400000|2024-05-14 06:50:00|15.18|13.46|15.18|13.46|15.19|13.47|15.18|13.46|0
1715669700000|2024-05-14 06:55:00|15.19|13.47|15.19|13.47|15.2|13.48|15.17|13.46|0
1715670000000|2024-05-14 07:00:00|15.2|13.48|15.22|13.5|15.22|13.5|15.19|13.47|0
1715670300000|2024-05-14 07:05:00|15.23|13.51|15.23|13.51|15.26|13.53|15.18|13.47|0
1715670600000|2024-05-14 07:10:00|15.22|13.5|15.2|13.48|15.23|13.51|15.18|13.46|0
1715670900000|2024-05-14 07:15:00|15.19|13.47|15.17|13.45|15.22|13.5|15.17|13.45|0
1715671200000|2024-05-14 07:20:00|15.18|13.46|15.17|13.45|15.19|13.47|15.15|13.43|0
1715671500000|2024-05-14 07:25:00|15.16|13.44|15.18|13.46|15.18|13.46|15.14|13.43|0
1715671800000|2024-05-14 07:30:00|15.17|13.45|15.23|13.5|15.24|13.52|15.17|13.45|0
1715672100000|2024-05-14 07:35:00|15.22|13.49|15.18|13.46|15.24|13.51|15.17|13.46|0
1715672400000|2024-05-14 07:40:00|15.17|13.45|15.15|13.44|15.18|13.46|15.14|13.43|0
1715672700000|2024-05-14 07:45:00|15.16|13.45|15.15|13.44|15.18|13.46|15.15|13.43|0
1715673000000|2024-05-14 07:50:00|15.14|13.43|15.14|13.43|15.15|13.44|15.1|13.39|0
1715673300000|2024-05-14 07:55:00|15.13|13.41|15.13|13.41|15.15|13.43|15.11|13.4|0
1715673600000|2024-05-14 08:00:00|15.11|13.4|15.11|13.4|15.15|13.44|15.1|13.39|0
1715673900000|2024-05-14 08:05:00|15.13|13.41|15.16|13.44|15.16|13.44|15.11|13.4|0
1715674200000|2024-05-14 08:10:00|15.17|13.45|15.15|13.43|15.17|13.45|15.14|13.42|0
1715674500000|2024-05-14 08:15:00|15.16|13.44|15.12|13.41|15.16|13.44|15.11|13.4|0
1715674800000|2024-05-14 08:20:00|15.11|13.4|15.07|13.37|15.12|13.41|15.07|13.37|0
1715675100000|2024-05-14 08:25:00|15.09|13.38|15.1|13.39|15.1|13.39|15.06|13.36|0
1715675400000|2024-05-14 08:30:00|15.11|13.4|15.06|13.35|15.11|13.4|15.05|13.34|0
1715675700000|2024-05-14 08:35:00|15.05|13.34|15.06|13.35|15.06|13.35|15.03|13.33|0
1715676000000|2024-05-14 08:40:00|15.07|13.36|15.09|13.38|15.09|13.38|15.05|13.34|0
1715676300000|2024-05-14 08:45:00|15.08|13.37|15.07|13.36|15.09|13.38|15.06|13.35|0
1715676600000|2024-05-14 08:50:00|15.06|13.35|15.07|13.36|15.08|13.37|15.06|13.35|0
1715676900000|2024-05-14 08:55:00|15.06|13.35|15.05|13.35|15.07|13.36|15.04|13.34|0
1715677200000|2024-05-14 09:00:00|15.07|13.36|15.09|13.38|15.09|13.38|15.04|13.34|0
1715677500000|2024-05-14 09:05:00|15.08|13.37|15.04|13.34|15.09|13.38|15.04|13.34|0
1715677800000|2024-05-14 09:10:00|15.05|13.35|15.04|13.34|15.05|13.35|15|13.31|0
1715678100000|2024-05-14 09:15:00|15.03|13.33|15.06|13.36|15.07|13.37|15.03|13.33|0
1715678400000|2024-05-14 09:20:00|15.05|13.35|15.06|13.36|15.07|13.37|15.05|13.35|0
1715678700000|2024-05-14 09:25:00|15.07|13.37|15.08|13.38|15.1|13.39|15.06|13.36|0
1715679000000|2024-05-14 09:30:00|15.1|13.39|15.12|13.41|15.12|13.41|15.1|13.39|0
1715679300000|2024-05-14 09:35:00|15.13|13.42|15.12|13.41|15.16|13.44|15.12|13.41|0
1715679600000|2024-05-14 09:40:00|15.11|13.4|15.12|13.41|15.13|13.42|15.11|13.4|0
1715679900000|2024-05-14 09:45:00|15.13|13.42|15.09|13.38|15.14|13.43|15.09|13.38|0
1715680200000|2024-05-14 09:50:00|15.1|13.39|15.08|13.37|15.1|13.39|15.06|13.35|0
1715680500000|2024-05-14 09:55:00|15.07|13.36|15.03|13.33|15.07|13.36|15.03|13.33|0
1715680800000|2024-05-14 10:00:00|15.08|13.37|15.05|13.35|15.1|13.39|15.03|13.33|0
1715681100000|2024-05-14 10:05:00|15.07|13.36|15.09|13.38|15.09|13.38|15.05|13.35|0
1715681400000|2024-05-14 10:10:00|15.1|13.39|15.11|13.4|15.11|13.4|15.09|13.38|0
1715681700000|2024-05-14 10:15:00|15.1|13.39|15.1|13.39|15.12|13.41|15.09|13.38|0
1715682000000|2024-05-14 10:20:00|15.11|13.4|15.09|13.38|15.11|13.4|15.09|13.38|0
1715682300000|2024-05-14 10:25:00|15.1|13.39|15.08|13.38|15.1|13.39|15.07|13.37|0
1715682600000|2024-05-14 10:30:00|15.07|13.37|15.11|13.4|15.11|13.4|15.07|13.37|0
1715682900000|2024-05-14 10:35:00|15.1|13.39|15.11|13.4|15.12|13.41|15.08|13.38|0
1715683200000|2024-05-14 10:40:00|15.09|13.39|15.07|13.36|15.09|13.39|15.06|13.35|0
1715683500000|2024-05-14 10:45:00|15.06|13.35|15.07|13.36|15.07|13.36|15.05|13.34|0
1715683800000|2024-05-14 10:50:00|15.06|13.35|15.01|13.31|15.06|13.35|15|13.3|0
1715684100000|2024-05-14 10:55:00|15.02|13.32|15.01|13.31|15.03|13.33|15|13.3|0
1715684400000|2024-05-14 11:00:00|15.02|13.32|15.02|13.32|15.03|13.33|14.99|13.3|0
1715684700000|2024-05-14 11:05:00|15.03|13.33|15.08|13.37|15.08|13.37|15.02|13.32|0
1715685000000|2024-05-14 11:10:00|15.06|13.36|15|13.31|15.08|13.37|14.99|13.29|0
1715685300000|2024-05-14 11:15:00|14.99|13.29|14.99|13.29|15.03|13.33|14.99|13.29|0
1715685600000|2024-05-14 11:20:00|14.98|13.28|15|13.3|15.01|13.31|14.98|13.28|0
1715685900000|2024-05-14 11:25:00|15.01|13.31|15.06|13.36|15.06|13.36|14.99|13.29|0
1715686200000|2024-05-14 11:30:00|15.07|13.37|15.08|13.38|15.11|13.4|15.07|13.37|0
1715686500000|2024-05-14 11:35:00|15.1|13.39|15.07|13.36|15.1|13.39|15.04|13.33|0
1715686800000|2024-05-14 11:40:00|15.06|13.35|15.03|13.33|15.07|13.36|15.02|13.32|0
1715687100000|2024-05-14 11:45:00|15.05|13.34|15.06|13.35|15.06|13.35|15.02|13.32|0
1715687400000|2024-05-14 11:50:00|15.07|13.36|15.04|13.34|15.07|13.36|15.03|13.33|0
1715687700000|2024-05-14 11:55:00|15.06|13.35|15.04|13.34|15.07|13.36|15.04|13.34|0
1715688000000|2024-05-14 12:00:00|15.07|13.36|15.02|13.32|15.11|13.4|15.02|13.32|0
1715688300000|2024-05-14 12:05:00|15.01|13.31|15.01|13.31|15.02|13.32|14.98|13.29|0
1715688600000|2024-05-14 12:10:00|15.02|13.32|14.98|13.28|15.02|13.32|14.96|13.26|0
1715688900000|2024-05-14 12:15:00|14.99|13.29|14.98|13.28|15|13.31|14.97|13.27|0
1715689200000|2024-05-14 12:20:00|14.97|13.27|14.93|13.24|14.97|13.27|14.88|13.2|0
1715689500000|2024-05-14 12:25:00|14.94|13.25|14.94|13.24|14.97|13.27|14.91|13.22|0
1715689800000|2024-05-14 12:30:00|15.31|13.58|15.14|13.43|16.36|14.51|15|13.3|0
1715690100000|2024-05-14 12:35:00|15.13|13.42|14.94|13.25|15.22|13.49|14.76|13.09|0
1715690400000|2024-05-14 12:40:00|14.93|13.24|14.75|13.08|14.93|13.24|14.67|13.01|0
1715690700000|2024-05-14 12:45:00|14.77|13.1|15.44|13.69|15.44|13.69|14.71|13.04|0
1715691000000|2024-05-14 12:50:00|15.43|13.68|14.62|12.97|15.43|13.68|14.6|12.95|0
1715691300000|2024-05-14 12:55:00|14.64|12.98|14.69|13.03|14.72|13.05|14.54|12.9|0
1715691600000|2024-05-14 13:00:00|14.68|13.02|14.85|13.17|14.86|13.18|14.68|13.02|0
1715691900000|2024-05-14 13:05:00|14.84|13.16|14.73|13.06|14.85|13.17|14.68|13.02|0
1715692200000|2024-05-14 13:10:00|14.72|13.05|14.8|13.12|14.81|13.13|14.53|12.88|0
1715692500000|2024-05-14 13:15:00|14.79|13.11|14.82|13.14|14.83|13.15|14.72|13.05|0
1715692800000|2024-05-14 13:20:00|14.81|13.13|14.87|13.18|14.92|13.23|14.79|13.11|0
1715693100000|2024-05-14 13:25:00|14.88|13.2|14.85|13.17|14.91|13.23|14.82|13.14|0
1715693400000|2024-05-14 13:30:00|14.82|13.14|14.9|13.21|14.91|13.23|14.71|13.05|0
1715693700000|2024-05-14 13:35:00|14.95|13.26|14.79|13.12|14.97|13.28|14.77|13.1|0
1715694000000|2024-05-14 13:40:00|14.78|13.11|14.66|13|14.82|13.14|14.6|12.95|0
1715694300000|2024-05-14 13:45:00|14.65|12.99|15.06|13.35|15.07|13.36|14.6|12.95|0
1715694600000|2024-05-14 13:50:00|15.02|13.32|15.01|13.31|15.08|13.37|14.96|13.27|0
1715694900000|2024-05-14 13:55:00|15|13.3|15.15|13.44|15.16|13.45|15|13.3|0
1715695200000|2024-05-14 14:00:00|15.14|13.42|15.07|13.36|15.15|13.44|14.98|13.29|0
1715695500000|2024-05-14 14:05:00|15.08|13.37|14.86|13.18|15.14|13.42|14.86|13.18|0
1715695800000|2024-05-14 14:10:00|14.84|13.16|14.97|13.27|15|13.31|14.8|13.13|0
1715696100000|2024-05-14 14:15:00|14.96|13.26|15.22|13.5|15.28|13.55|14.93|13.24|0
1715696400000|2024-05-14 14:20:00|15.21|13.49|14.75|13.08|15.21|13.49|14.75|13.08|0
1715696700000|2024-05-14 14:25:00|14.74|13.07|14.55|12.9|14.84|13.16|14.46|12.83|0
1715697000000|2024-05-14 14:30:00|14.56|12.91|14.64|12.98|14.69|13.02|14.53|12.89|0
1715697300000|2024-05-14 14:35:00|14.65|12.99|14.52|12.88|15.26|13.53|14.52|12.88|0
1715697600000|2024-05-14 14:40:00|14.53|12.89|14.5|12.85|14.71|13.04|14.5|12.85|0
1715697900000|2024-05-14 14:45:00|14.51|12.86|14.51|12.86|14.61|12.96|14.44|12.8|0
1715698200000|2024-05-14 14:50:00|14.52|12.87|14.48|12.84|14.54|12.89|14.39|12.76|0
1715698500000|2024-05-14 14:55:00|14.47|12.83|14.2|12.59|14.5|12.86|14.2|12.59|0
1715698800000|2024-05-14 15:00:00|14.19|12.58|14.25|12.63|14.31|12.69|14.15|12.54|0
1715699100000|2024-05-14 15:05:00|14.26|12.64|14.56|12.91|14.57|12.92|14.18|12.57|0
1715699400000|2024-05-14 15:10:00|14.55|12.9|14.56|12.91|14.6|12.94|14.54|12.89|0
1715699700000|2024-05-14 15:15:00|14.55|12.9|14.61|12.95|14.62|12.96|14.4|12.77|0
1715700000000|2024-05-14 15:20:00|14.59|12.94|14.6|12.95|14.65|12.99|14.57|12.92|0
1715700300000|2024-05-14 15:25:00|14.63|12.97|14.49|12.85|14.64|12.98|14.49|12.85|0
1715700600000|2024-05-14 15:30:00|14.51|12.87|14.73|13.06|14.73|13.06|14.51|12.87|0
1715700900000|2024-05-14 15:35:00|14.72|13.05|14.79|13.12|14.83|13.15|14.72|13.05|0
1715701200000|2024-05-14 15:40:00|14.78|13.11|14.82|13.15|14.86|13.18|14.7|13.03|0
1715701500000|2024-05-14 15:45:00|14.81|13.14|14.81|13.13|14.93|13.24|14.79|13.11|0
1715701800000|2024-05-14 15:50:00|14.82|13.15|14.81|13.13|14.84|13.16|14.74|13.07|0
1715702100000|2024-05-14 15:55:00|14.8|13.12|14.88|13.2|14.89|13.21|14.79|13.11|0
1715702400000|2024-05-14 16:00:00|14.9|13.22|14.9|13.22|14.95|13.26|14.86|13.18|0
1715702700000|2024-05-14 16:05:00|14.92|13.23|14.82|13.14|14.93|13.24|14.8|13.12|0
1715703000000|2024-05-14 16:10:00|14.81|13.13|14.85|13.17|14.88|13.19|14.78|13.11|0
1715703300000|2024-05-14 16:15:00|14.84|13.16|14.89|13.2|14.91|13.23|14.84|13.16|0
1715703600000|2024-05-14 16:20:00|14.9|13.21|14.98|13.29|15.01|13.31|14.88|13.19|0
1715703900000|2024-05-14 16:25:00|15|13.3|14.95|13.25|15.01|13.31|14.94|13.24|0
1715704200000|2024-05-14 16:30:00|14.96|13.27|14.97|13.28|15.02|13.32|14.93|13.24|0
1715704500000|2024-05-14 16:35:00|14.96|13.26|15.02|13.32|15.04|13.34|14.92|13.23|0
1715704800000|2024-05-14 16:40:00|15.03|13.33|15.03|13.33|15.04|13.34|14.96|13.26|0
1715705100000|2024-05-14 16:45:00|15.04|13.34|15|13.3|15.06|13.36|14.97|13.27|0
1715705400000|2024-05-14 16:50:00|14.99|13.29|15|13.3|15.03|13.33|14.89|13.21|0
1715705700000|2024-05-14 16:55:00|14.99|13.29|14.93|13.24|15|13.3|14.92|13.23|0
1715706000000|2024-05-14 17:00:00|14.92|13.23|15|13.3|15.07|13.37|14.9|13.22|0
1715706300000|2024-05-14 17:05:00|14.99|13.29|15.05|13.34|15.11|13.4|14.99|13.29|0
1715706600000|2024-05-14 17:10:00|15.06|13.35|15.07|13.36|15.09|13.39|14.99|13.29|0
1715706900000|2024-05-14 17:15:00|15.08|13.37|15|13.3|15.12|13.41|15|13.3|0
1715707200000|2024-05-14 17:20:00|15.01|13.31|14.71|13.04|15.06|13.35|14.68|13.02|0
1715707500000|2024-05-14 17:25:00|14.72|13.05|14.62|12.97|14.72|13.05|14.61|12.96|0
1715707800000|2024-05-14 17:30:00|14.61|12.96|14.63|12.98|14.66|13|14.59|12.94|0
1715708100000|2024-05-14 17:35:00|14.65|12.99|14.59|12.93|14.65|12.99|14.55|12.9|0
1715708400000|2024-05-14 17:40:00|14.57|12.92|14.43|12.8|14.57|12.92|14.42|12.79|0
1715708700000|2024-05-14 17:45:00|14.44|12.81|14.51|12.87|14.51|12.87|14.44|12.81|0
1715709000000|2024-05-14 17:50:00|14.5|12.86|14.5|12.86|14.58|12.93|14.49|12.85|0
1715709300000|2024-05-14 17:55:00|14.51|12.87|14.51|12.87|14.56|12.91|14.48|12.84|0
1715709600000|2024-05-14 18:00:00|14.5|12.86|14.41|12.77|14.52|12.88|14.41|12.77|0
1715709900000|2024-05-14 18:05:00|14.42|12.79|14.6|12.94|14.6|12.94|14.29|12.67|0
1715710200000|2024-05-14 18:10:00|14.58|12.93|13.91|12.31|14.6|12.94|13.85|12.25|0
1715710500000|2024-05-14 18:15:00|13.88|12.28|13.85|12.25|13.91|12.31|13.83|12.23|0
1715710800000|2024-05-14 18:20:00|13.84|12.24|13.82|12.22|13.86|12.26|13.82|12.22|0
1715711100000|2024-05-14 18:25:00|13.83|12.23|13.83|12.23|13.87|12.27|13.82|12.22|0
1715711400000|2024-05-14 18:30:00|13.84|12.24|13.67|12.07|13.88|12.28|13.64|12.04|0
1715711700000|2024-05-14 18:35:00|13.65|12.05|13.56|11.96|13.71|12.11|13.54|11.94|0
1715712000000|2024-05-14 18:40:00|13.54|11.94|13.99|12.39|13.99|12.39|13.33|11.73|0
1715712300000|2024-05-14 18:45:00|13.97|12.37|14.02|12.42|14.11|12.51|13.97|12.37|0
1715712600000|2024-05-14 18:50:00|14.01|12.41|13.98|12.38|14.07|12.47|13.97|12.37|0
1715712900000|2024-05-14 18:55:00|13.99|12.39|13.94|12.34|13.99|12.39|13.89|12.29|0
1715713200000|2024-05-14 19:00:00|13.92|12.32|13.96|12.36|13.99|12.39|13.88|12.28|0
1715713500000|2024-05-14 19:05:00|13.97|12.37|13.97|12.37|14.05|12.45|13.97|12.37|0
1715713800000|2024-05-14 19:10:00|13.95|12.35|13.96|12.36|13.98|12.38|13.87|12.27|0
1715714100000|2024-05-14 19:15:00|13.97|12.37|13.85|12.25|14.01|12.41|13.82|12.22|0
1715714400000|2024-05-14 19:20:00|13.86|12.26|13.82|12.22|13.88|12.28|13.71|12.11|0
1715714700000|2024-05-14 19:25:00|13.85|12.25|13.85|12.25|13.92|12.32|13.82|12.22|0
1715715000000|2024-05-14 19:30:00|13.87|12.27|13.87|12.27|13.91|12.31|13.85|12.25|0
1715715300000|2024-05-14 19:35:00|13.88|12.28|13.93|12.33|13.95|12.35|13.88|12.28|0
1715715600000|2024-05-14 19:40:00|13.94|12.34|13.75|12.15|13.94|12.34|13.75|12.15|0
1715715900000|2024-05-14 19:45:00|13.77|12.17|13.92|12.32|13.92|12.32|13.75|12.15|0
1715716200000|2024-05-14 19:50:00|13.86|12.26|13.71|12.11|13.91|12.31|13.71|12.11|0
1715716500000|2024-05-14 19:55:00|13.73|12.13|13.92|12.32|13.92|12.32|13.69|12.09|0
1715716800000|2024-05-14 20:00:00|13.91|12.31|13.91|12.31|13.98|12.38|13.88|12.28|0
1715717100000|2024-05-14 20:05:00|13.9|12.3|13.94|12.34|13.98|12.38|13.87|12.27|0
1715717400000|2024-05-14 20:10:00|13.95|12.35|13.92|12.32|13.95|12.35|13.91|12.31|0
1715717700000|2024-05-14 20:15:00|14.02|12.22|14.05|12.25|14.05|12.25|14.02|12.22|0
1715718000000|2024-05-14 20:20:00|14.06|12.26|14.08|12.28|14.08|12.28|14.06|12.26|0
1715718300000|2024-05-14 20:25:00|14.07|12.27|14.07|12.27|14.08|12.28|14.07|12.27|0
1715718600000|2024-05-14 20:30:00|14.06|12.26|14.04|12.24|14.07|12.27|14.04|12.24|0
1715718900000|2024-05-14 20:35:00|14.05|12.25|14.07|12.27|14.07|12.27|14.04|12.24|0
1715719200000|2024-05-14 20:40:00|14.06|12.26|14.08|12.28|14.08|12.28|14.06|12.26|0
1715719500000|2024-05-14 20:45:00|14.07|12.27|14.04|12.24|14.07|12.27|14.04|12.24|0
1715719800000|2024-05-14 20:50:00|14.03|12.23|14.04|12.24|14.04|12.24|14.02|12.22|0
1715720100000|2024-05-14 20:55:00|14.03|12.23|13.99|12.19|14.04|12.24|13.99|12.19|0
1715720400000|2024-05-14 21:00:00|14|12.2|13.98|12.18|14|12.2|13.98|12.18|0
1715720700000|2024-05-14 21:05:00|13.97|12.17|13.99|12.19|13.99|12.19|13.97|12.17|0
1715721000000|2024-05-14 21:10:00|14.01|12.21|14|12.2|14.01|12.21|13.99|12.19|0
1715721300000|2024-05-14 21:15:00|14.01|12.21|14.04|12.24|14.05|12.25|14.01|12.21|0
1715721600000|2024-05-14 21:20:00|14.03|12.23|14.04|12.24|14.04|12.24|14.03|12.23|0
1715722200000|2024-05-14 21:30:00|14.05|12.25|14.04|12.24|14.05|12.25|14.04|12.24|0
1715722500000|2024-05-14 21:35:00|14.03|12.23|14.03|12.23|14.03|12.23|14.03|12.23|0
1715722800000|2024-05-14 21:40:00|14.02|12.22|14.02|12.22|14.02|12.22|14.01|12.21|0
1715723100000|2024-05-14 21:45:00|14.01|12.21|14.02|12.22|14.02|12.22|14.01|12.21|0
1715723400000|2024-05-14 21:50:00|14.01|12.21|14.01|12.21|14.01|12.21|14.01|12.21|0
1715723700000|2024-05-14 21:55:00|14.02|12.22|14.02|12.22|14.02|12.22|14|12.2|0
1715724000000|2024-05-14 22:00:00|14.06|12.26|14.01|12.21|14.08|12.28|14.01|12.21|0
1715724300000|2024-05-14 22:05:00|14|12.2|13.97|12.17|14.01|12.21|13.96|12.16|0
1715724600000|2024-05-14 22:10:00|13.96|12.16|13.94|12.14|13.96|12.16|13.94|12.14|0
1715724900000|2024-05-14 22:15:00|13.95|12.15|13.92|12.12|13.95|12.15|13.92|12.12|0
1715725200000|2024-05-14 22:20:00|13.93|12.13|13.93|12.13|13.93|12.13|13.91|12.11|0
1715725500000|2024-05-14 22:25:00|13.92|12.12|13.87|12.07|13.93|12.13|13.86|12.06|0
1715725800000|2024-05-14 22:30:00|13.86|12.06|13.87|12.07|13.87|12.07|13.86|12.06|0
1715726100000|2024-05-14 22:35:00|13.86|12.06|13.85|12.05|13.88|12.08|13.85|12.05|0
1715726400000|2024-05-14 22:40:00|13.86|12.06|13.85|12.05|13.87|12.07|13.85|12.05|0
1715726700000|2024-05-14 22:45:00|13.84|12.04|13.82|12.02|13.85|12.05|13.82|12.02|0
1715727000000|2024-05-14 22:50:00|13.83|12.03|13.82|12.02|13.83|12.03|13.81|12.01|0
1715727300000|2024-05-14 22:55:00|13.81|12.01|13.79|11.99|13.81|12.01|13.78|11.98|0
1715727600000|2024-05-14 23:00:00|13.8|12|13.8|12|13.81|12.01|13.79|11.99|0
1715727900000|2024-05-14 23:05:00|13.81|12.01|13.84|12.04|13.84|12.04|13.8|12|0
1715728200000|2024-05-14 23:10:00|13.83|12.03|13.82|12.02|13.84|12.04|13.81|12.01|0
1715728500000|2024-05-14 23:15:00|13.81|12.01|13.83|12.03|13.83|12.03|13.81|12.01|0
1715728800000|2024-05-14 23:20:00|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1715729100000|2024-05-14 23:25:00|13.83|12.03|13.85|12.05|13.85|12.05|13.83|12.03|0
1715729400000|2024-05-14 23:30:00|13.84|12.04|13.85|12.05|13.86|12.06|13.84|12.04|0
1715729700000|2024-05-14 23:35:00|13.84|12.04|13.87|12.07|13.87|12.07|13.84|12.04|0
1715730000000|2024-05-14 23:40:00|13.86|12.06|13.85|12.05|13.87|12.07|13.85|12.05|0
1715730300000|2024-05-14 23:45:00|13.86|12.06|13.86|12.06|13.87|12.07|13.84|12.04|0
1715730600000|2024-05-14 23:50:00|13.85|12.05|13.86|12.06|13.86|12.06|13.85|12.05|0
1715730900000|2024-05-14 23:55:00|13.85|12.05|13.86|12.06|13.86|12.06|13.85|12.05|0
1715731200000|2024-05-15 00:00:00|13.85|12.05|13.81|12.01|13.85|12.05|13.81|12.01|0
1715731500000|2024-05-15 00:05:00|13.8|12|13.81|12.01|13.82|12.02|13.78|11.98|0
1715731800000|2024-05-15 00:10:00|13.8|12|13.8|12|13.82|12.02|13.79|11.99|0
1715732100000|2024-05-15 00:15:00|13.7|12.1|13.69|12.09|13.7|12.1|13.68|12.08|0
1715732400000|2024-05-15 00:20:00|13.68|12.08|13.72|12.12|13.72|12.12|13.68|12.08|0
1715732700000|2024-05-15 00:25:00|13.73|12.13|14.18|12.58|14.18|12.58|13.7|12.1|0
1715733000000|2024-05-15 00:30:00|14.17|12.57|14.23|12.62|14.23|12.62|14.17|12.57|0
1715733300000|2024-05-15 00:35:00|14.21|12.61|14.33|12.71|14.34|12.72|14.21|12.61|0
1715733600000|2024-05-15 00:40:00|14.32|12.7|14.29|12.67|14.34|12.72|14.29|12.67|0
1715733900000|2024-05-15 00:45:00|14.3|12.68|14.26|12.64|14.3|12.68|14.23|12.62|0
1715734200000|2024-05-15 00:50:00|14.25|12.63|14.27|12.65|14.28|12.66|14.25|12.63|0
1715734500000|2024-05-15 00:55:00|14.26|12.66|14.24|12.63|14.27|12.66|14.24|12.63|0
1715734800000|2024-05-15 01:00:00|14.26|12.64|14.23|12.62|14.26|12.64|14.23|12.62|0
1715735100000|2024-05-15 01:05:00|14.24|12.63|14.21|12.6|14.24|12.63|14.21|12.6|0
1715735400000|2024-05-15 01:10:00|14.22|12.61|14.22|12.61|14.22|12.61|14.18|12.58|0
1715735700000|2024-05-15 01:15:00|14.21|12.6|14.23|12.62|14.26|12.65|14.21|12.6|0
1715736000000|2024-05-15 01:20:00|14.24|12.63|14.19|12.59|14.25|12.64|14.19|12.59|0
1715736300000|2024-05-15 01:25:00|14.18|12.58|14.14|12.54|14.19|12.58|14.14|12.54|0
1715736600000|2024-05-15 01:30:00|14.15|12.55|14.12|12.52|14.16|12.56|14.11|12.51|0
1715736900000|2024-05-15 01:35:00|14.14|12.54|14.12|12.52|14.14|12.54|14.09|12.49|0
1715737200000|2024-05-15 01:40:00|14.11|12.51|14.11|12.51|14.12|12.52|14.09|12.49|0
1715737500000|2024-05-15 01:45:00|14.12|12.52|14.12|12.52|14.13|12.53|14.11|12.51|0
1715737800000|2024-05-15 01:50:00|14.11|12.51|14.12|12.52|14.13|12.53|14.11|12.51|0
1715738100000|2024-05-15 01:55:00|14.11|12.51|14.1|12.5|14.11|12.51|14.09|12.49|0
1715738400000|2024-05-15 02:00:00|14.11|12.51|14.07|12.47|14.11|12.51|14.06|12.46|0
1715738700000|2024-05-15 02:05:00|14.08|12.48|14.1|12.5|14.1|12.5|14.08|12.48|0
1715739000000|2024-05-15 02:10:00|14.11|12.51|14.11|12.51|14.11|12.51|14.1|12.5|0
1715739300000|2024-05-15 02:15:00|14.1|12.5|14.1|12.5|14.11|12.51|14.09|12.49|0
1715739600000|2024-05-15 02:20:00|14.08|12.48|14.09|12.49|14.11|12.51|14.08|12.48|0
1715739900000|2024-05-15 02:25:00|14.08|12.48|14.06|12.46|14.09|12.49|14.06|12.46|0
1715740200000|2024-05-15 02:30:00|14.07|12.47|14.05|12.45|14.08|12.48|14.05|12.45|0
1715740500000|2024-05-15 02:35:00|14.06|12.46|14.03|12.43|14.06|12.46|14.01|12.41|0
1715740800000|2024-05-15 02:40:00|14.04|12.44|14|12.4|14.05|12.45|13.95|12.35|0
1715741100000|2024-05-15 02:45:00|14.01|12.41|14.05|12.45|14.05|12.45|14.01|12.41|0
1715741400000|2024-05-15 02:50:00|14.04|12.44|14.04|12.44|14.05|12.45|14.03|12.43|0
1715741700000|2024-05-15 02:55:00|14.03|12.43|14.04|12.44|14.04|12.44|14.03|12.43|0
1715742000000|2024-05-15 03:00:00|14.03|12.43|14|12.4|14.03|12.43|14|12.4|0
1715742300000|2024-05-15 03:05:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1715742600000|2024-05-15 03:10:00|14.02|12.42|14|12.4|14.02|12.42|14|12.4|0
1715742900000|2024-05-15 03:15:00|13.99|12.39|14|12.4|14.01|12.41|13.99|12.39|0
1715743200000|2024-05-15 03:20:00|13.99|12.39|13.99|12.39|14|12.4|13.98|12.38|0
1715743500000|2024-05-15 03:25:00|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1715743800000|2024-05-15 03:30:00|14|12.4|13.98|12.38|14.01|12.41|13.97|12.37|0
1715744100000|2024-05-15 03:35:00|13.99|12.39|14.02|12.42|14.02|12.42|13.99|12.39|0
1715744400000|2024-05-15 03:40:00|14.03|12.43|14.01|12.41|14.03|12.43|14|12.4|0
1715744700000|2024-05-15 03:45:00|14.02|12.42|14.02|12.42|14.03|12.43|14.01|12.41|0
1715745000000|2024-05-15 03:50:00|14.01|12.41|14|12.4|14.03|12.43|14|12.4|0
1715745300000|2024-05-15 03:55:00|14.01|12.41|14.02|12.42|14.03|12.43|14.01|12.41|0
1715745600000|2024-05-15 04:00:00|14.03|12.43|14.03|12.43|14.03|12.43|14.03|12.43|0
1715745900000|2024-05-15 04:05:00|14.04|12.44|14.04|12.44|14.06|12.46|14.03|12.43|0
1715746500000|2024-05-15 04:15:00|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1715746800000|2024-05-15 04:20:00|14.06|12.46|14.05|12.45|14.06|12.46|14.05|12.45|0
1715747100000|2024-05-15 04:25:00|14.06|12.46|14.2|12.6|14.36|12.74|14.05|12.45|0
1715747400000|2024-05-15 04:30:00|14.21|12.61|14.24|12.63|14.24|12.63|14.21|12.61|0
1715747700000|2024-05-15 04:35:00|14.23|12.62|14.26|12.65|14.26|12.65|14.23|12.62|0
1715748000000|2024-05-15 04:40:00|14.25|12.64|14.25|12.64|14.25|12.64|14.24|12.63|0
1715748300000|2024-05-15 04:45:00|14.26|12.65|14.23|12.62|14.26|12.65|14.23|12.62|0
1715748600000|2024-05-15 04:50:00|14.24|12.63|14.26|12.65|14.26|12.65|14.24|12.63|0
1715748900000|2024-05-15 04:55:00|14.25|12.64|14.27|12.66|14.27|12.66|14.25|12.64|0
1715749200000|2024-05-15 05:00:00|14.28|12.67|14.29|12.67|14.31|12.69|14.28|12.66|0
1715749500000|2024-05-15 05:05:00|14.28|12.66|14.29|12.67|14.29|12.67|14.28|12.66|0
1715749800000|2024-05-15 05:10:00|14.28|12.66|14.26|12.64|14.28|12.66|14.25|12.63|0
1715750100000|2024-05-15 05:15:00|14.27|12.65|14.28|12.66|14.28|12.66|14.27|12.65|0
1715750400000|2024-05-15 05:20:00|14.27|12.65|14.26|12.64|14.28|12.66|14.24|12.63|0
1715750700000|2024-05-15 05:25:00|14.24|12.63|14.24|12.63|14.25|12.64|14.24|12.63|0
1715751000000|2024-05-15 05:30:00|14.23|12.62|14.24|12.63|14.25|12.64|14.23|12.62|0
1715751300000|2024-05-15 05:35:00|14.23|12.62|14.25|12.64|14.25|12.64|14.23|12.62|0
1715751600000|2024-05-15 05:40:00|14.24|12.63|14.24|12.63|14.25|12.64|14.24|12.63|0
1715751900000|2024-05-15 05:45:00|14.25|12.64|14.24|12.63|14.25|12.64|14.24|12.63|0
1715752200000|2024-05-15 05:50:00|14.25|12.64|14.23|12.62|14.25|12.64|14.23|12.62|0
1715752500000|2024-05-15 05:55:00|14.22|12.61|14.2|12.6|14.22|12.61|14.18|12.58|0
1715752800000|2024-05-15 06:00:00|14.21|12.61|14.24|12.62|14.29|12.67|14.2|12.6|0
1715753100000|2024-05-15 06:05:00|14.23|12.63|14.2|12.59|14.27|12.65|14.2|12.59|0
1715753400000|2024-05-15 06:10:00|14.19|12.58|14.19|12.58|14.19|12.58|14.16|12.55|0
1715753700000|2024-05-15 06:15:00|14.18|12.57|14.21|12.6|14.23|12.62|14.18|12.57|0
1715754000000|2024-05-15 06:20:00|14.22|12.61|14.24|12.63|14.24|12.63|14.2|12.59|0
1715754300000|2024-05-15 06:25:00|14.25|12.64|14.15|12.55|14.47|12.83|14.14|12.54|0
1715754600000|2024-05-15 06:30:00|14.17|12.57|14.16|12.56|14.18|12.58|14.16|12.56|0
1715754900000|2024-05-15 06:35:00|14.15|12.55|14.17|12.57|14.18|12.58|14.14|12.54|0
1715755200000|2024-05-15 06:40:00|14.18|12.58|14.19|12.59|14.19|12.59|14.17|12.57|0
1715755500000|2024-05-15 06:45:00|14.18|12.58|14.19|12.58|14.2|12.6|14.18|12.57|0
1715755800000|2024-05-15 06:50:00|14.18|12.57|14.17|12.56|14.18|12.57|14.16|12.55|0
1715756100000|2024-05-15 06:55:00|14.18|12.57|14.17|12.56|14.18|12.57|14.14|12.54|0
1715756400000|2024-05-15 07:00:00|14.18|12.57|14.13|12.53|14.22|12.61|14.11|12.51|0
1715756700000|2024-05-15 07:05:00|14.12|12.52|14.18|12.57|14.2|12.59|14.12|12.52|0
1715757000000|2024-05-15 07:10:00|14.16|12.56|14.19|12.58|14.22|12.61|14.16|12.56|0
1715757300000|2024-05-15 07:15:00|14.18|12.57|14.2|12.59|14.23|12.62|14.18|12.57|0
1715757600000|2024-05-15 07:20:00|14.19|12.58|14.25|12.64|14.26|12.65|14.19|12.58|0
1715757900000|2024-05-15 07:25:00|14.26|12.65|14.3|12.68|14.3|12.68|14.25|12.64|0
1715758200000|2024-05-15 07:30:00|14.29|12.67|14.23|12.62|14.29|12.67|14.22|12.61|0
1715758500000|2024-05-15 07:35:00|14.24|12.63|14.27|12.66|14.31|12.69|14.22|12.61|0
1715758800000|2024-05-15 07:40:00|14.28|12.67|14.32|12.7|14.32|12.7|14.28|12.67|0
1715759100000|2024-05-15 07:45:00|14.33|12.71|14.32|12.7|14.33|12.71|14.29|12.68|0
1715759400000|2024-05-15 07:50:00|14.33|12.71|14.3|12.68|14.34|12.72|14.29|12.67|0
1715759700000|2024-05-15 07:55:00|14.31|12.69|14.27|12.66|14.31|12.69|14.25|12.63|0
1715760000000|2024-05-15 08:00:00|14.28|12.67|14.26|12.64|14.29|12.67|14.22|12.61|0
1715760300000|2024-05-15 08:05:00|14.24|12.63|14.26|12.64|14.27|12.65|14.23|12.62|0
1715760600000|2024-05-15 08:10:00|14.24|12.63|14.22|12.61|14.29|12.67|14.22|12.61|0
1715760900000|2024-05-15 08:15:00|14.23|12.62|14.29|12.67|14.29|12.67|14.22|12.61|0
1715761200000|2024-05-15 08:20:00|14.3|12.68|14.29|12.67|14.31|12.69|14.28|12.66|0
1715761500000|2024-05-15 08:25:00|14.28|12.66|14.24|12.63|14.29|12.67|14.23|12.62|0
1715761800000|2024-05-15 08:30:00|14.23|12.62|14.18|12.58|14.23|12.62|14.18|12.58|0
1715762100000|2024-05-15 08:35:00|14.19|12.59|14.19|12.59|14.22|12.61|14.18|12.58|0
1715762400000|2024-05-15 08:40:00|14.2|12.6|14.21|12.61|14.23|12.62|14.17|12.57|0
1715762700000|2024-05-15 08:45:00|14.22|12.62|14.24|12.62|14.24|12.62|14.2|12.59|0
1715763000000|2024-05-15 08:50:00|14.22|12.61|14.17|12.56|14.22|12.61|14.17|12.56|0
1715763300000|2024-05-15 08:55:00|14.18|12.57|14.13|12.53|14.18|12.57|14.13|12.53|0
1715763600000|2024-05-15 09:00:00|14.14|12.54|14.12|12.52|14.16|12.55|14.09|12.49|0
1715763900000|2024-05-15 09:05:00|14.13|12.53|14.13|12.53|14.15|12.55|14.13|12.53|0
1715764200000|2024-05-15 09:10:00|14.14|12.54|14.14|12.54|14.15|12.55|14.12|12.52|0
1715764500000|2024-05-15 09:15:00|14.13|12.53|14.14|12.54|14.14|12.54|14.12|12.52|0
1715764800000|2024-05-15 09:20:00|14.15|12.55|14.18|12.58|14.18|12.58|14.15|12.55|0
1715765100000|2024-05-15 09:25:00|14.2|12.59|14.16|12.56|14.21|12.6|14.14|12.54|0
1715765400000|2024-05-15 09:30:00|14.15|12.55|14.31|12.69|14.32|12.7|14.15|12.55|0
1715765700000|2024-05-15 09:35:00|14.3|12.68|14.29|12.67|14.32|12.7|14.29|12.67|0
1715766000000|2024-05-15 09:40:00|14.28|12.66|14.24|12.63|14.3|12.68|14.24|12.63|0
1715766300000|2024-05-15 09:45:00|14.25|12.64|14.26|12.65|14.26|12.65|14.24|12.63|0
1715766600000|2024-05-15 09:50:00|14.25|12.64|14.27|12.66|14.27|12.66|14.25|12.64|0
1715766900000|2024-05-15 09:55:00|14.29|12.67|14.32|12.7|14.33|12.71|14.29|12.67|0
1715767200000|2024-05-15 10:00:00|14.31|12.69|14.31|12.69|14.33|12.71|14.31|12.69|0
1715767500000|2024-05-15 10:05:00|14.32|12.7|14.33|12.71|14.35|12.73|14.29|12.68|0
1715767800000|2024-05-15 10:10:00|14.32|12.7|14.33|12.71|14.36|12.74|14.32|12.7|0
1715768100000|2024-05-15 10:15:00|14.32|12.7|14.3|12.68|14.36|12.73|14.3|12.68|0
1715768400000|2024-05-15 10:20:00|14.29|12.67|14.31|12.69|14.34|12.71|14.29|12.67|0
1715768700000|2024-05-15 10:25:00|14.3|12.68|14.32|12.7|14.34|12.71|14.29|12.67|0
1715769000000|2024-05-15 10:30:00|14.34|12.71|14.33|12.71|14.34|12.71|14.3|12.68|0
1715769300000|2024-05-15 10:35:00|14.35|12.72|14.33|12.71|14.35|12.72|14.31|12.69|0
1715769600000|2024-05-15 10:40:00|14.32|12.7|14.3|12.68|14.32|12.7|14.26|12.65|0
1715769900000|2024-05-15 10:45:00|14.31|12.69|14.33|12.71|14.35|12.73|14.3|12.68|0
1715770200000|2024-05-15 10:50:00|14.34|12.72|14.31|12.69|14.35|12.73|14.31|12.69|0
1715770500000|2024-05-15 10:55:00|14.32|12.7|14.34|12.72|14.35|12.73|14.31|12.69|0
1715770800000|2024-05-15 11:00:00|14.33|12.71|14.34|12.72|14.35|12.73|14.27|12.66|0
1715771100000|2024-05-15 11:05:00|14.35|12.73|14.32|12.7|14.35|12.73|14.32|12.7|0
1715771400000|2024-05-15 11:10:00|14.33|12.71|14.27|12.65|14.33|12.71|14.26|12.64|0
1715771700000|2024-05-15 11:15:00|14.26|12.64|14.31|12.69|14.34|12.71|14.25|12.63|0
1715772000000|2024-05-15 11:20:00|14.3|12.68|14.3|12.68|14.35|12.72|14.29|12.67|0
1715772300000|2024-05-15 11:25:00|14.29|12.67|14.31|12.69|14.32|12.7|14.28|12.67|0
1715772600000|2024-05-15 11:30:00|14.3|12.68|14.28|12.66|14.34|12.71|14.28|12.66|0
1715772900000|2024-05-15 11:35:00|14.29|12.67|14.34|12.72|14.35|12.72|14.25|12.64|0
1715773200000|2024-05-15 11:40:00|14.36|12.73|14.34|12.72|14.37|12.74|14.33|12.71|0
1715773500000|2024-05-15 11:45:00|14.33|12.71|14.32|12.7|14.33|12.71|14.29|12.67|0
1715773800000|2024-05-15 11:50:00|14.33|12.71|14.32|12.7|14.34|12.72|14.27|12.66|0
1715774100000|2024-05-15 11:55:00|14.31|12.69|14.33|12.71|14.34|12.72|14.31|12.69|0
1715774400000|2024-05-15 12:00:00|14.34|12.72|14.34|12.72|14.35|12.73|14.31|12.69|0
1715774700000|2024-05-15 12:05:00|14.35|12.73|14.35|12.73|14.37|12.75|14.34|12.72|0
1715775000000|2024-05-15 12:10:00|14.34|12.72|14.43|12.8|14.43|12.8|14.34|12.72|0
1715775300000|2024-05-15 12:15:00|14.44|12.81|14.47|12.84|14.48|12.84|14.42|12.79|0
1715775600000|2024-05-15 12:20:00|14.49|12.85|14.38|12.75|14.53|12.89|14.38|12.75|0
1715775900000|2024-05-15 12:25:00|14.39|12.76|14.34|12.71|14.4|12.77|14.27|12.65|0
1715776200000|2024-05-15 12:30:00|13.78|12.18|13.31|11.71|14.05|12.45|13.03|11.43|0
1715776500000|2024-05-15 12:35:00|13.28|11.68|13.4|11.8|13.54|11.94|13.1|11.5|0
1715776800000|2024-05-15 12:40:00|13.39|11.79|13.39|11.79|13.55|11.95|13.3|11.7|0
1715777100000|2024-05-15 12:45:00|13.38|11.78|13.18|11.58|13.39|11.79|13.09|11.49|0
1715777400000|2024-05-15 12:50:00|13.14|11.54|13.18|11.58|13.23|11.63|13.1|11.5|0
1715777700000|2024-05-15 12:55:00|13.2|11.6|13.25|11.65|13.3|11.7|13.19|11.59|0
1715778000000|2024-05-15 13:00:00|13.24|11.64|13.31|11.71|13.37|11.77|13.23|11.63|0
1715778300000|2024-05-15 13:05:00|13.32|11.72|13.26|11.66|13.37|11.77|13.25|11.65|0
1715778600000|2024-05-15 13:10:00|13.27|11.67|13.21|11.61|13.27|11.67|13.19|11.59|0
1715778900000|2024-05-15 13:15:00|13.22|11.62|13.35|11.75|13.37|11.77|13.21|11.61|0
1715779200000|2024-05-15 13:20:00|13.34|11.74|13.31|11.71|13.38|11.78|13.3|11.7|0
1715779500000|2024-05-15 13:25:00|13.33|11.73|13.34|11.74|13.4|11.8|13.29|11.69|0
1715779800000|2024-05-15 13:30:00|13.31|11.71|13.11|11.51|13.39|11.79|13.07|11.47|0
1715780100000|2024-05-15 13:35:00|13.1|11.5|13.12|11.52|13.25|11.65|13|11.4|0
1715780400000|2024-05-15 13:40:00|13.1|11.5|13.18|11.58|13.22|11.62|12.96|11.36|0
1715780700000|2024-05-15 13:45:00|13.19|11.59|13.39|11.79|13.41|11.81|13.13|11.53|0
1715781000000|2024-05-15 13:50:00|13.38|11.78|13.52|11.92|13.6|12|13.38|11.78|0
1715781300000|2024-05-15 13:55:00|13.5|11.9|13.41|11.81|13.56|11.96|13.39|11.79|0
1715781600000|2024-05-15 14:00:00|13.38|11.78|13.28|11.68|13.4|11.8|13.15|11.55|0
1715781900000|2024-05-15 14:05:00|13.3|11.7|13.39|11.79|13.42|11.82|13.16|11.56|0
1715782200000|2024-05-15 14:10:00|13.4|11.8|13.46|11.86|13.53|11.93|13.37|11.77|0
1715782500000|2024-05-15 14:15:00|13.44|11.84|13.37|11.77|13.52|11.92|13.34|11.74|0
1715782800000|2024-05-15 14:20:00|13.34|11.74|13.31|11.71|13.38|11.78|13.27|11.67|0
1715783100000|2024-05-15 14:25:00|13.32|11.72|13.37|11.77|13.41|11.81|13.31|11.71|0
1715783400000|2024-05-15 14:30:00|13.35|11.75|13.22|11.62|13.39|11.79|13.19|11.59|0
1715783700000|2024-05-15 14:35:00|13.23|11.63|13.15|11.55|13.24|11.64|13.08|11.48|0
1715784000000|2024-05-15 14:40:00|13.14|11.54|13.04|11.44|13.18|11.58|13.04|11.44|0
1715784300000|2024-05-15 14:45:00|13.05|11.45|13.04|11.44|13.1|11.5|13.03|11.43|0
1715784600000|2024-05-15 14:50:00|13.03|11.43|13.14|11.54|13.14|11.54|13.02|11.42|0
1715784900000|2024-05-15 14:55:00|13.13|11.53|13.07|11.47|13.13|11.53|13.06|11.46|0
1715785200000|2024-05-15 15:00:00|13.06|11.46|13.05|11.45|13.06|11.46|13.01|11.41|0
1715785500000|2024-05-15 15:05:00|13.04|11.44|12.85|11.25|13.04|11.44|12.79|11.19|0
1715785800000|2024-05-15 15:10:00|12.86|11.26|12.44|10.84|13.21|11.61|12.43|10.83|0
1715786100000|2024-05-15 15:15:00|12.43|10.83|12.4|10.8|12.49|10.89|12.39|10.79|0
1715786400000|2024-05-15 15:20:00|12.39|10.79|12.46|10.86|12.47|10.87|12.39|10.79|0
1715786700000|2024-05-15 15:25:00|12.45|10.85|12.38|10.78|12.53|10.93|12.37|10.77|0
1715787000000|2024-05-15 15:30:00|12.37|10.77|12.4|10.8|12.41|10.81|12.36|10.76|0
1715787300000|2024-05-15 15:35:00|12.41|10.81|12.49|10.89|12.51|10.91|12.4|10.8|0
1715787600000|2024-05-15 15:40:00|12.48|10.88|12.44|10.84|12.48|10.88|12.39|10.79|0
1715787900000|2024-05-15 15:45:00|12.45|10.85|12.47|10.87|12.49|10.89|12.4|10.8|0
1715788200000|2024-05-15 15:50:00|12.46|10.86|12.45|10.85|12.47|10.87|12.42|10.82|0
1715788500000|2024-05-15 15:55:00|12.44|10.84|12.45|10.85|12.49|10.89|12.41|10.81|0
1715788800000|2024-05-15 16:00:00|12.44|10.84|12.53|10.93|12.59|10.99|12.44|10.84|0
1715789100000|2024-05-15 16:05:00|12.54|10.94|12.5|10.9|12.62|11.02|12.5|10.9|0
1715789400000|2024-05-15 16:10:00|12.49|10.89|12.34|10.74|12.59|10.99|12.33|10.73|0
1715789700000|2024-05-15 16:15:00|12.33|10.73|12.34|10.74|12.39|10.79|12.33|10.73|0
1715790000000|2024-05-15 16:20:00|12.33|10.73|12.32|10.72|12.39|10.79|12.3|10.7|0
1715790300000|2024-05-15 16:25:00|12.33|10.73|12.26|10.66|12.34|10.74|12.26|10.66|0
1715790600000|2024-05-15 16:30:00|12.25|10.65|12.23|10.63|12.29|10.69|12.23|10.63|0
1715790900000|2024-05-15 16:35:00|12.22|10.62|12.24|10.64|12.25|10.65|12.18|10.58|0
1715791200000|2024-05-15 16:40:00|12.23|10.63|12.23|10.63|12.25|10.65|12.19|10.59|0
1715791500000|2024-05-15 16:45:00|12.24|10.64|12.18|10.58|12.24|10.64|12.12|10.52|0
1715791800000|2024-05-15 16:50:00|12.17|10.57|12.1|10.5|12.17|10.57|12.09|10.49|0
1715792100000|2024-05-15 16:55:00|12.11|10.51|12.07|10.47|12.12|10.52|12.05|10.45|0
1715792400000|2024-05-15 17:00:00|12.05|10.45|12.03|10.43|12.07|10.47|12.02|10.42|0
1715792700000|2024-05-15 17:05:00|12.02|10.42|12.07|10.47|12.07|10.47|12|10.4|0
1715793000000|2024-05-15 17:10:00|12.06|10.46|11.99|10.39|12.07|10.47|11.99|10.39|0
1715793300000|2024-05-15 17:15:00|11.98|10.38|12.03|10.43|12.04|10.44|11.95|10.35|0
1715793600000|2024-05-15 17:20:00|12.02|10.42|12.06|10.46|12.08|10.48|12|10.4|0
1715793900000|2024-05-15 17:25:00|12.05|10.45|11.97|10.37|12.1|10.5|11.97|10.37|0
1715794200000|2024-05-15 17:30:00|11.98|10.38|11.98|10.38|12.03|10.43|11.98|10.38|0
1715794500000|2024-05-15 17:35:00|11.97|10.37|11.97|10.37|11.99|10.39|11.92|10.32|0
1715794800000|2024-05-15 17:40:00|11.98|10.38|11.97|10.37|12.06|10.46|11.96|10.36|0
1715795100000|2024-05-15 17:45:00|11.98|10.38|12.05|10.45|12.13|10.53|11.96|10.36|0
1715795400000|2024-05-15 17:50:00|12.06|10.46|11.91|10.31|12.06|10.46|11.91|10.31|0
1715795700000|2024-05-15 17:55:00|11.92|10.32|11.9|10.3|11.94|10.34|11.89|10.29|0
1715796000000|2024-05-15 18:00:00|11.91|10.31|11.88|10.28|11.95|10.35|11.88|10.28|0
1715796300000|2024-05-15 18:05:00|11.89|10.29|11.83|10.23|11.89|10.29|11.83|10.23|0
1715796600000|2024-05-15 18:10:00|11.82|10.22|11.74|10.14|11.86|10.26|11.74|10.14|0
1715796900000|2024-05-15 18:15:00|11.75|10.15|11.85|10.25|11.93|10.33|11.75|10.15|0
1715797200000|2024-05-15 18:20:00|11.86|10.26|11.89|10.29|11.94|10.34|11.84|10.24|0
1715797500000|2024-05-15 18:25:00|11.88|10.28|11.88|10.28|11.93|10.33|11.83|10.23|0
1715797800000|2024-05-15 18:30:00|11.89|10.29|11.98|10.38|11.99|10.39|11.88|10.28|0
1715798100000|2024-05-15 18:35:00|11.97|10.37|11.88|10.28|12.02|10.42|11.87|10.27|0
1715798400000|2024-05-15 18:40:00|11.89|10.29|11.95|10.35|11.96|10.36|11.87|10.27|0
1715798700000|2024-05-15 18:45:00|11.96|10.36|11.99|10.39|12.01|10.41|11.91|10.31|0
1715799000000|2024-05-15 18:50:00|11.98|10.38|11.91|10.31|11.98|10.38|11.9|10.3|0
1715799300000|2024-05-15 18:55:00|11.92|10.32|11.88|10.28|11.95|10.35|11.88|10.28|0
1715799600000|2024-05-15 19:00:00|11.91|10.31|11.92|10.32|11.95|10.35|11.91|10.31|0
1715799900000|2024-05-15 19:05:00|11.91|10.31|11.9|10.3|11.97|10.37|11.88|10.28|0
1715800200000|2024-05-15 19:10:00|11.91|10.31|12.23|10.63|12.24|10.64|11.84|10.24|0
1715800500000|2024-05-15 19:15:00|12.25|10.65|12.16|10.56|12.25|10.65|12.16|10.56|0
1715800800000|2024-05-15 19:20:00|12.17|10.57|12.13|10.53|12.18|10.58|12.08|10.48|0
1715801100000|2024-05-15 19:25:00|12.14|10.54|12.17|10.57|12.17|10.57|12.12|10.52|0
1715801400000|2024-05-15 19:30:00|12.18|10.58|12.13|10.53|12.2|10.6|12.13|10.53|0
1715801700000|2024-05-15 19:35:00|12.14|10.54|12.13|10.53|12.15|10.55|12.11|10.51|0
1715802000000|2024-05-15 19:40:00|12.12|10.52|12.05|10.45|12.13|10.53|12.04|10.44|0
1715802300000|2024-05-15 19:45:00|12.06|10.46|12.31|10.71|12.53|10.93|12.04|10.44|0
1715802600000|2024-05-15 19:50:00|12.36|10.76|12.16|10.56|12.36|10.76|12.16|10.56|0
1715802900000|2024-05-15 19:55:00|12.21|10.61|12.12|10.52|12.23|10.63|12|10.4|0
1715803200000|2024-05-15 20:00:00|12.14|10.54|12.39|10.79|12.4|10.8|12.14|10.54|0
1715803500000|2024-05-15 20:05:00|12.4|10.8|12.31|10.71|12.4|10.8|12.31|10.71|0
1715803800000|2024-05-15 20:10:00|12.32|10.72|12.36|10.76|12.42|10.82|12.31|10.71|0
1715804100000|2024-05-15 20:15:00|12.47|10.67|12.43|10.63|12.47|10.67|12.41|10.61|0
1715804400000|2024-05-15 20:20:00|12.44|10.64|12.46|10.66|12.46|10.66|12.44|10.64|0
1715804700000|2024-05-15 20:25:00|12.45|10.65|12.42|10.62|12.46|10.66|12.41|10.61|0
1715805000000|2024-05-15 20:30:00|12.41|10.61|12.4|10.6|12.41|10.61|12.39|10.59|0
1715805300000|2024-05-15 20:35:00|12.39|10.59|12.38|10.58|12.39|10.59|12.35|10.55|0
1715805600000|2024-05-15 20:40:00|12.39|10.59|12.39|10.59|12.39|10.59|12.36|10.56|0
1715805900000|2024-05-15 20:45:00|12.4|10.6|12.43|10.63|12.43|10.63|12.39|10.59|0
1715806200000|2024-05-15 20:50:00|12.44|10.64|12.41|10.61|12.44|10.64|12.41|10.61|0
1715806500000|2024-05-15 20:55:00|12.42|10.62|12.33|10.53|12.42|10.62|12.33|10.53|0
1715806800000|2024-05-15 21:00:00|12.34|10.54|12.34|10.54|12.36|10.56|12.34|10.54|0
1715807100000|2024-05-15 21:05:00|12.33|10.53|12.33|10.53|12.35|10.55|12.33|10.53|0
1715807400000|2024-05-15 21:10:00|12.34|10.54|12.32|10.52|12.35|10.55|12.32|10.52|0
1715807700000|2024-05-15 21:15:00|12.33|10.53|12.33|10.53|12.35|10.55|12.32|10.52|0
1715808000000|2024-05-15 21:20:00|12.34|10.54|12.33|10.53|12.34|10.54|12.32|10.52|0
1715808300000|2024-05-15 21:25:00|12.32|10.52|12.3|10.5|12.33|10.53|12.3|10.5|0
1715808600000|2024-05-15 21:30:00|12.29|10.49|12.3|10.5|12.3|10.5|12.29|10.49|0
1715808900000|2024-05-15 21:35:00|12.29|10.49|12.3|10.5|12.3|10.5|12.29|10.49|0
1715810100000|2024-05-15 21:55:00|12.29|10.49|12.33|10.53|12.33|10.53|12.29|10.49|0
1715810400000|2024-05-15 22:00:00|12.32|10.52|12.34|10.54|12.36|10.56|12.29|10.49|0
1715810700000|2024-05-15 22:05:00|12.33|10.53|12.28|10.48|12.33|10.53|12.28|10.48|0
1715811000000|2024-05-15 22:10:00|12.27|10.47|12.25|10.45|12.27|10.47|12.24|10.44|0
1715811300000|2024-05-15 22:15:00|12.26|10.46|12.24|10.44|12.26|10.46|12.23|10.43|0
1715811600000|2024-05-15 22:20:00|12.25|10.45|12.25|10.45|12.27|10.47|12.24|10.44|0
1715811900000|2024-05-15 22:25:00|12.24|10.44|12.23|10.43|12.25|10.45|12.23|10.43|0
1715812200000|2024-05-15 22:30:00|12.22|10.42|12.21|10.41|12.22|10.42|12.2|10.4|0
1715812500000|2024-05-15 22:35:00|12.2|10.4|12.21|10.41|12.23|10.43|12.2|10.4|0
1715812800000|2024-05-15 22:40:00|12.2|10.4|12.21|10.41|12.22|10.42|12.2|10.4|0
1715813100000|2024-05-15 22:45:00|12.2|10.4|12.2|10.4|12.2|10.4|12.19|10.39|0
1715813400000|2024-05-15 22:50:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1715813700000|2024-05-15 22:55:00|12.18|10.38|12.19|10.39|12.22|10.42|12.16|10.36|0
1715814000000|2024-05-15 23:00:00|12.18|10.38|12.16|10.36|12.19|10.39|12.16|10.36|0
1715814300000|2024-05-15 23:05:00|12.15|10.35|12.09|10.29|12.16|10.36|12.09|10.29|0
1715814600000|2024-05-15 23:10:00|12.1|10.3|12.09|10.29|12.11|10.31|12.08|10.28|0
1715814900000|2024-05-15 23:15:00|12.08|10.28|12.07|10.27|12.09|10.29|12.07|10.27|0
1715815200000|2024-05-15 23:20:00|12.08|10.28|12.02|10.22|12.09|10.29|12|10.2|0
1715815500000|2024-05-15 23:25:00|12.03|10.23|12.04|10.24|12.04|10.24|11.98|10.18|0
1715815800000|2024-05-15 23:30:00|12.05|10.25|12.01|10.21|12.05|10.25|12|10.2|0
1715816100000|2024-05-15 23:35:00|12|10.2|11.97|10.17|12.01|10.21|11.97|10.17|0
1715816400000|2024-05-15 23:40:00|11.98|10.18|12|10.2|12|10.2|11.98|10.18|0
1715816700000|2024-05-15 23:45:00|12.01|10.21|12.02|10.22|12.02|10.22|11.99|10.19|0
1715817000000|2024-05-15 23:50:00|12.01|10.21|12.02|10.22|12.03|10.23|11.99|10.19|0
1715817300000|2024-05-15 23:55:00|12.01|10.21|12.03|10.23|12.03|10.23|12.01|10.21|0
1715817600000|2024-05-16 00:00:00|12.01|10.21|11.97|10.17|12.02|10.22|11.94|10.14|0
1715817900000|2024-05-16 00:05:00|11.98|10.18|11.99|10.19|11.99|10.19|11.95|10.15|0
1715818200000|2024-05-16 00:10:00|12|10.2|11.98|10.18|12|10.2|11.98|10.18|0
1715818500000|2024-05-16 00:15:00|11.88|10.28|11.86|10.26|11.9|10.3|11.84|10.24|0
1715818800000|2024-05-16 00:20:00|11.85|10.25|11.85|10.25|11.86|10.26|11.84|10.24|0
1715819100000|2024-05-16 00:25:00|11.86|10.26|11.9|10.3|11.9|10.3|11.86|10.26|0
1715819400000|2024-05-16 00:30:00|11.89|10.29|12.15|10.55|12.16|10.56|11.89|10.29|0
1715819700000|2024-05-16 00:35:00|12.14|10.54|12.18|10.58|12.19|10.59|12.14|10.54|0
1715820000000|2024-05-16 00:40:00|12.17|10.57|12.15|10.55|12.18|10.58|12.15|10.55|0
1715820300000|2024-05-16 00:45:00|12.16|10.56|12.15|10.55|12.16|10.56|12.13|10.53|0
1715820600000|2024-05-16 00:50:00|12.14|10.54|12.11|10.51|12.15|10.55|12.11|10.51|0
1715820900000|2024-05-16 00:55:00|12.1|10.5|12.08|10.48|12.1|10.5|12.08|10.48|0
1715821200000|2024-05-16 01:00:00|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1715821500000|2024-05-16 01:05:00|12.09|10.49|12.12|10.52|12.13|10.53|12.08|10.48|0
1715821800000|2024-05-16 01:10:00|12.13|10.53|12.11|10.51|12.13|10.53|12.1|10.5|0
1715822100000|2024-05-16 01:15:00|12.1|10.5|12.13|10.53|12.13|10.53|12.09|10.49|0
1715822400000|2024-05-16 01:20:00|12.12|10.52|12.09|10.49|12.13|10.53|12.07|10.47|0
1715822700000|2024-05-16 01:25:00|12.08|10.48|12.05|10.45|12.09|10.49|12.05|10.45|0
1715823000000|2024-05-16 01:30:00|12.06|10.46|12.08|10.48|12.08|10.48|12.04|10.44|0
1715823300000|2024-05-16 01:35:00|12.07|10.47|12.1|10.5|12.11|10.51|12.06|10.46|0
1715823600000|2024-05-16 01:40:00|12.09|10.49|12.08|10.48|12.1|10.5|12.08|10.48|0
1715823900000|2024-05-16 01:45:00|12.09|10.49|12.1|10.5|12.1|10.5|12.07|10.47|0
1715824200000|2024-05-16 01:50:00|12.09|10.49|12.12|10.52|12.13|10.53|12.09|10.49|0
1715824500000|2024-05-16 01:55:00|12.11|10.51|12.1|10.5|12.14|10.54|12.09|10.49|0
1715824800000|2024-05-16 02:00:00|12.09|10.49|12.12|10.52|12.13|10.53|12.09|10.49|0
1715825100000|2024-05-16 02:05:00|12.11|10.51|12.13|10.53|12.15|10.55|12.11|10.51|0
1715825400000|2024-05-16 02:10:00|12.14|10.54|12.12|10.52|12.15|10.55|12.12|10.52|0
1715825700000|2024-05-16 02:15:00|12.13|10.53|12.12|10.52|12.15|10.55|12.12|10.52|0
1715826000000|2024-05-16 02:20:00|12.11|10.51|12.1|10.5|12.12|10.52|12.09|10.49|0
1715826300000|2024-05-16 02:25:00|12.09|10.49|12.09|10.49|12.1|10.5|12.07|10.47|0
1715826600000|2024-05-16 02:30:00|12.08|10.48|12.08|10.48|12.09|10.49|12.08|10.48|0
1715826900000|2024-05-16 02:35:00|12.09|10.49|12.06|10.46|12.09|10.49|12.06|10.46|0
1715827200000|2024-05-16 02:40:00|12.05|10.45|12.09|10.49|12.09|10.49|12.05|10.45|0
1715827500000|2024-05-16 02:45:00|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1715827800000|2024-05-16 02:50:00|12.08|10.48|12.08|10.48|12.09|10.49|12.08|10.48|0
1715828100000|2024-05-16 02:55:00|12.07|10.47|12.05|10.45|12.08|10.48|12.05|10.45|0
1715828400000|2024-05-16 03:00:00|12.04|10.44|12.04|10.44|12.05|10.45|12.04|10.44|0
1715828700000|2024-05-16 03:05:00|12.05|10.45|12.05|10.45|12.05|10.45|12.01|10.41|0
1715829000000|2024-05-16 03:10:00|12.04|10.44|12.04|10.44|12.05|10.45|12.03|10.43|0
1715829300000|2024-05-16 03:15:00|12.03|10.43|12.03|10.43|12.04|10.44|12.03|10.43|0
1715829600000|2024-05-16 03:20:00|12.02|10.42|12.01|10.41|12.03|10.43|12.01|10.41|0
1715829900000|2024-05-16 03:25:00|12.02|10.42|12|10.4|12.02|10.42|11.99|10.39|0
1715830200000|2024-05-16 03:30:00|11.99|10.39|11.98|10.38|11.99|10.39|11.97|10.37|0
1715830500000|2024-05-16 03:35:00|11.99|10.39|11.96|10.36|11.99|10.39|11.95|10.35|0
1715830800000|2024-05-16 03:40:00|11.97|10.37|11.97|10.37|11.99|10.39|11.97|10.37|0
1715831100000|2024-05-16 03:45:00|11.98|10.38|11.99|10.39|12|10.4|11.98|10.38|0
1715831400000|2024-05-16 03:50:00|11.98|10.38|11.98|10.38|11.98|10.38|11.97|10.37|0
1715831700000|2024-05-16 03:55:00|11.99|10.39|11.98|10.38|11.99|10.39|11.98|10.38|0
1715832000000|2024-05-16 04:00:00|11.99|10.39|12.01|10.41|12.01|10.41|11.99|10.39|0
1715832300000|2024-05-16 04:05:00|12.02|10.42|12.01|10.41|12.02|10.42|12.01|10.41|0
1715832600000|2024-05-16 04:10:00|12.02|10.42|12.02|10.42|12.03|10.43|12.01|10.41|0
1715832900000|2024-05-16 04:15:00|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1715833200000|2024-05-16 04:20:00|12.01|10.41|12.02|10.42|12.02|10.42|12.01|10.41|0
1715833500000|2024-05-16 04:25:00|12.01|10.41|12.01|10.41|12.02|10.42|12.01|10.41|0
1715833800000|2024-05-16 04:30:00|12.02|10.42|12.02|10.42|12.03|10.43|12.01|10.41|0
1715834100000|2024-05-16 04:35:00|12.03|10.43|12.02|10.42|12.03|10.43|12.01|10.41|0
1715834400000|2024-05-16 04:40:00|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1715834700000|2024-05-16 04:45:00|12.01|10.41|12.01|10.41|12.02|10.42|12.01|10.41|0
1715835000000|2024-05-16 04:50:00|12|10.4|12.02|10.42|12.03|10.43|12|10.4|0
1715835300000|2024-05-16 04:55:00|12.01|10.41|12.03|10.43|12.03|10.43|12.01|10.41|0
1715835600000|2024-05-16 05:00:00|12.04|10.44|12.05|10.45|12.07|10.47|12.04|10.44|0
1715835900000|2024-05-16 05:05:00|12.04|10.44|12.04|10.44|12.05|10.45|12.02|10.42|0
1715836200000|2024-05-16 05:10:00|12.05|10.45|12.08|10.48|12.08|10.48|12.04|10.44|0
1715836500000|2024-05-16 05:15:00|12.07|10.47|12.04|10.44|12.07|10.47|12.03|10.43|0
1715836800000|2024-05-16 05:20:00|12.05|10.45|12.04|10.44|12.06|10.46|12.04|10.44|0
1715837100000|2024-05-16 05:25:00|12.05|10.45|12.01|10.41|12.05|10.45|12.01|10.41|0
1715837400000|2024-05-16 05:30:00|12.02|10.42|12.03|10.43|12.03|10.43|12.01|10.41|0
1715837700000|2024-05-16 05:35:00|12.02|10.42|12|10.4|12.03|10.43|12|10.4|0
1715838000000|2024-05-16 05:40:00|11.99|10.39|12.04|10.44|12.04|10.44|11.99|10.39|0
1715838300000|2024-05-16 05:45:00|12.03|10.43|12.03|10.43|12.05|10.45|12.03|10.43|0
1715838600000|2024-05-16 05:50:00|12.04|10.44|12.05|10.45|12.06|10.46|12.03|10.43|0
1715838900000|2024-05-16 05:55:00|12.06|10.46|12.07|10.47|12.07|10.47|12.05|10.45|0
1715839200000|2024-05-16 06:00:00|12.09|10.49|12.16|10.56|12.21|10.61|12.09|10.49|0
1715839500000|2024-05-16 06:05:00|12.17|10.57|12.17|10.57|12.19|10.59|12.15|10.55|0
1715839800000|2024-05-16 06:10:00|12.18|10.58|12.16|10.56|12.18|10.58|12.14|10.54|0
1715840100000|2024-05-16 06:15:00|12.17|10.57|12.16|10.56|12.17|10.57|12.14|10.54|0
1715840400000|2024-05-16 06:20:00|12.15|10.55|12.14|10.54|12.16|10.56|12.13|10.53|0
1715840700000|2024-05-16 06:25:00|12.15|10.55|12.14|10.54|12.16|10.56|12.14|10.54|0
1715841000000|2024-05-16 06:30:00|12.15|10.55|12.18|10.58|12.18|10.58|12.15|10.55|0
1715841300000|2024-05-16 06:35:00|12.16|10.56|12.09|10.49|12.18|10.58|12.09|10.49|0
1715841600000|2024-05-16 06:40:00|12.1|10.5|12.11|10.51|12.12|10.52|12.08|10.48|0
1715841900000|2024-05-16 06:45:00|12.12|10.52|12.12|10.52|12.15|10.55|12.12|10.52|0
1715842200000|2024-05-16 06:50:00|12.13|10.53|12.12|10.52|12.14|10.54|12.12|10.52|0
1715842500000|2024-05-16 06:55:00|12.13|10.53|12.14|10.54|12.14|10.54|12.11|10.51|0
1715842800000|2024-05-16 07:00:00|12.13|10.53|12.08|10.48|12.16|10.56|12.07|10.47|0
1715843100000|2024-05-16 07:05:00|12.09|10.49|12.1|10.5|12.13|10.53|12.08|10.48|0
1715843400000|2024-05-16 07:10:00|12.09|10.49|12.12|10.52|12.14|10.54|12.08|10.48|0
1715843700000|2024-05-16 07:15:00|12.11|10.51|12.08|10.48|12.14|10.54|12.08|10.48|0
1715844000000|2024-05-16 07:20:00|12.07|10.47|12.1|10.5|12.11|10.51|12.05|10.45|0
1715844300000|2024-05-16 07:25:00|12.11|10.51|12.06|10.46|12.12|10.52|12.06|10.46|0
1715844600000|2024-05-16 07:30:00|12.07|10.47|12.12|10.52|12.12|10.52|12.06|10.46|0
1715844900000|2024-05-16 07:35:00|12.11|10.51|12.14|10.54|12.16|10.56|12.11|10.51|0
1715845200000|2024-05-16 07:40:00|12.15|10.55|12.13|10.53|12.15|10.55|12.11|10.51|0
1715845500000|2024-05-16 07:45:00|12.12|10.52|12.15|10.55|12.17|10.57|12.11|10.51|0
1715845800000|2024-05-16 07:50:00|12.16|10.56|12.14|10.54|12.17|10.57|12.14|10.54|0
1715846100000|2024-05-16 07:55:00|12.13|10.53|12.12|10.52|12.14|10.54|12.1|10.5|0
1715846400000|2024-05-16 08:00:00|12.11|10.51|12.11|10.51|12.13|10.53|12.1|10.5|0
1715846700000|2024-05-16 08:05:00|12.1|10.5|12.33|10.73|12.33|10.73|12.09|10.49|0
1715847000000|2024-05-16 08:10:00|12.34|10.74|12.36|10.76|12.38|10.78|12.33|10.73|0
1715847300000|2024-05-16 08:15:00|12.37|10.77|12.35|10.75|12.39|10.79|12.34|10.74|0
1715847600000|2024-05-16 08:20:00|12.36|10.76|12.36|10.76|12.38|10.78|12.35|10.75|0
1715847900000|2024-05-16 08:25:00|12.37|10.77|12.37|10.77|12.38|10.78|12.34|10.74|0
1715848200000|2024-05-16 08:30:00|12.36|10.76|12.35|10.75|12.38|10.78|12.35|10.75|0
1715848500000|2024-05-16 08:35:00|12.36|10.76|12.31|10.71|12.36|10.76|12.3|10.7|0
1715848800000|2024-05-16 08:40:00|12.3|10.7|12.34|10.74|12.34|10.74|12.3|10.7|0
1715849100000|2024-05-16 08:45:00|12.33|10.73|12.31|10.71|12.33|10.73|12.29|10.69|0
1715849400000|2024-05-16 08:50:00|12.32|10.72|12.33|10.73|12.33|10.73|12.31|10.71|0
1715849700000|2024-05-16 08:55:00|12.32|10.72|12.33|10.73|12.34|10.74|12.31|10.71|0
1715850000000|2024-05-16 09:00:00|12.32|10.72|12.34|10.74|12.36|10.76|12.31|10.71|0
1715850300000|2024-05-16 09:05:00|12.33|10.73|12.33|10.73|12.34|10.74|12.31|10.71|0
1715850600000|2024-05-16 09:10:00|12.34|10.74|12.31|10.71|12.34|10.74|12.31|10.71|0
1715850900000|2024-05-16 09:15:00|12.32|10.72|12.29|10.69|12.32|10.72|12.29|10.69|0
1715851200000|2024-05-16 09:20:00|12.28|10.68|12.27|10.67|12.31|10.71|12.26|10.66|0
1715851500000|2024-05-16 09:25:00|12.28|10.68|12.32|10.72|12.32|10.72|12.27|10.67|0
1715851800000|2024-05-16 09:30:00|12.33|10.73|12.35|10.75|12.35|10.75|12.32|10.72|0
1715852100000|2024-05-16 09:35:00|12.34|10.74|12.34|10.74|12.34|10.74|12.33|10.73|0
1715852400000|2024-05-16 09:40:00|12.33|10.73|12.33|10.73|12.36|10.76|12.32|10.72|0
1715852700000|2024-05-16 09:45:00|12.32|10.72|12.3|10.7|12.32|10.72|12.3|10.7|0
1715853000000|2024-05-16 09:50:00|12.31|10.71|12.33|10.73|12.34|10.74|12.28|10.68|0
1715853300000|2024-05-16 09:55:00|12.32|10.72|12.35|10.75|12.35|10.75|12.31|10.71|0
1715853600000|2024-05-16 10:00:00|12.34|10.74|12.34|10.74|12.36|10.76|12.31|10.71|0
1715853900000|2024-05-16 10:05:00|12.33|10.73|12.36|10.76|12.37|10.77|12.33|10.73|0
1715854200000|2024-05-16 10:10:00|12.35|10.75|12.36|10.76|12.37|10.77|12.35|10.75|0
1715854500000|2024-05-16 10:15:00|12.37|10.77|12.36|10.76|12.38|10.78|12.35|10.75|0
1715854800000|2024-05-16 10:20:00|12.35|10.75|12.37|10.77|12.38|10.78|12.34|10.74|0
1715855100000|2024-05-16 10:25:00|12.38|10.78|12.38|10.78|12.39|10.79|12.37|10.77|0
1715855400000|2024-05-16 10:30:00|12.38|10.78|12.39|10.79|12.39|10.79|12.36|10.76|0
1715855700000|2024-05-16 10:35:00|12.38|10.78|12.39|10.79|12.4|10.8|12.37|10.77|0
1715856000000|2024-05-16 10:40:00|12.38|10.78|12.33|10.73|12.38|10.78|12.33|10.73|0
1715856300000|2024-05-16 10:45:00|12.32|10.72|12.34|10.74|12.34|10.74|12.32|10.72|0
1715856600000|2024-05-16 10:50:00|12.35|10.75|12.32|10.72|12.35|10.75|12.32|10.72|0
1715856900000|2024-05-16 10:55:00|12.31|10.71|11.61|10.01|14.63|12.97|11.61|10.01|0
1715857200000|2024-05-16 11:00:00|11.62|10.02|11.57|9.97|11.62|10.02|11.55|9.95|0
1715857500000|2024-05-16 11:05:00|11.56|9.96|11.57|9.97|11.57|9.97|11.56|9.96|0
1715857800000|2024-05-16 11:10:00|11.56|9.96|11.55|9.95|11.56|9.96|11.54|9.94|0
1715858100000|2024-05-16 11:15:00|11.54|9.94|11.53|9.93|11.55|9.95|11.52|9.92|0
1715858400000|2024-05-16 11:20:00|11.54|9.94|11.53|9.93|11.58|9.98|11.53|9.93|0
1715858700000|2024-05-16 11:25:00|11.52|9.92|11.48|9.88|11.52|9.92|11.47|9.87|0
1715859000000|2024-05-16 11:30:00|11.47|9.87|11.56|9.96|11.56|9.96|11.47|9.87|0
1715859300000|2024-05-16 11:35:00|11.55|9.95|11.57|9.97|11.58|9.98|11.54|9.94|0
1715859600000|2024-05-16 11:40:00|11.58|9.98|11.55|9.95|11.58|9.98|11.55|9.95|0
1715859900000|2024-05-16 11:45:00|11.54|9.94|11.53|9.93|11.55|9.95|11.52|9.92|0
1715860200000|2024-05-16 11:50:00|11.52|9.92|11.55|9.95|11.55|9.95|11.52|9.92|0
1715860500000|2024-05-16 11:55:00|11.54|9.94|11.58|9.98|11.58|9.98|11.54|9.94|0
1715860800000|2024-05-16 12:00:00|11.59|9.99|11.59|9.99|11.61|10.01|11.58|9.98|0
1715861100000|2024-05-16 12:05:00|11.6|10|11.6|10|11.62|10.02|11.58|9.98|0
1715861400000|2024-05-16 12:10:00|11.61|10.01|11.58|9.98|11.61|10.01|11.57|9.97|0
1715861700000|2024-05-16 12:15:00|11.59|9.99|11.55|9.95|11.61|10.01|11.55|9.95|0
1715862000000|2024-05-16 12:20:00|11.56|9.96|11.5|9.9|11.56|9.96|11.49|9.89|0
1715862300000|2024-05-16 12:25:00|11.49|9.89|11.49|9.89|11.51|9.91|11.47|9.87|0
1715862600000|2024-05-16 12:30:00|11.5|9.9|11.43|9.83|11.61|10.01|11.38|9.78|0
1715862900000|2024-05-16 12:35:00|11.44|9.84|11.51|9.91|11.54|9.94|11.44|9.84|0
1715863200000|2024-05-16 12:40:00|11.52|9.92|11.43|9.83|11.52|9.92|11.43|9.83|0
1715863500000|2024-05-16 12:45:00|11.45|9.85|11.51|9.91|11.55|9.95|11.43|9.83|0
1715863800000|2024-05-16 12:50:00|11.5|9.9|11.57|9.97|11.59|9.99|11.49|9.89|0
1715864100000|2024-05-16 12:55:00|11.58|9.98|11.55|9.95|11.6|10|11.55|9.95|0
1715864400000|2024-05-16 13:00:00|11.56|9.96|11.57|9.97|11.6|10|11.54|9.94|0
1715864700000|2024-05-16 13:05:00|11.58|9.98|11.63|10.03|11.65|10.05|11.58|9.98|0
1715865000000|2024-05-16 13:10:00|11.62|10.02|11.64|10.04|11.66|10.06|11.6|10|0
1715865300000|2024-05-16 13:15:00|11.63|10.03|11.63|10.03|11.66|10.06|11.61|10.01|0
1715865600000|2024-05-16 13:20:00|11.64|10.04|11.61|10.01|11.64|10.04|11.57|9.97|0
1715865900000|2024-05-16 13:25:00|11.59|9.99|11.58|9.98|11.61|10.01|11.56|9.96|0
1715866200000|2024-05-16 13:30:00|11.59|9.99|11.52|9.92|11.59|9.99|11.46|9.86|0
1715866500000|2024-05-16 13:35:00|11.51|9.91|11.45|9.85|11.56|9.96|11.44|9.84|0
1715866800000|2024-05-16 13:40:00|11.46|9.86|11.53|9.93|11.56|9.96|11.46|9.86|0
1715867100000|2024-05-16 13:45:00|11.52|9.92|11.47|9.87|11.53|9.93|11.47|9.87|0
1715867400000|2024-05-16 13:50:00|11.46|9.86|11.47|9.87|11.5|9.9|11.44|9.84|0
1715867700000|2024-05-16 13:55:00|11.46|9.86|11.46|9.86|11.53|9.93|11.45|9.85|0
1715868000000|2024-05-16 14:00:00|11.45|9.85|11.49|9.89|11.52|9.92|11.44|9.84|0
1715868300000|2024-05-16 14:05:00|11.48|9.88|11.51|9.91|11.69|10.09|11.46|9.86|0
1715868600000|2024-05-16 14:10:00|11.5|9.9|11.41|9.81|11.51|9.91|11.38|9.78|0
1715868900000|2024-05-16 14:15:00|11.39|9.79|11.32|9.72|11.4|9.8|11.32|9.72|0
1715869200000|2024-05-16 14:20:00|11.34|9.74|11.28|9.68|11.37|9.77|11.28|9.68|0
1715869500000|2024-05-16 14:25:00|11.29|9.69|11.32|9.72|11.32|9.72|11.26|9.66|0
1715869800000|2024-05-16 14:30:00|11.3|9.7|11.33|9.73|11.34|9.74|11.27|9.67|0
1715870100000|2024-05-16 14:35:00|11.34|9.74|11.31|9.71|11.34|9.74|11.26|9.66|0
1715870400000|2024-05-16 14:40:00|11.32|9.72|11.46|9.86|11.48|9.88|11.21|9.61|0
1715870700000|2024-05-16 14:45:00|11.45|9.85|11.46|9.86|11.47|9.87|11.43|9.83|0
1715871000000|2024-05-16 14:50:00|11.45|9.85|11.4|9.8|11.48|9.88|11.4|9.8|0
1715871300000|2024-05-16 14:55:00|11.39|9.79|11.3|9.7|11.42|9.82|11.27|9.67|0
1715871600000|2024-05-16 15:00:00|11.27|9.67|11.29|9.69|11.33|9.73|11.25|9.65|0
1715871900000|2024-05-16 15:05:00|11.31|9.71|11.3|9.7|11.36|9.76|11.27|9.67|0
1715872200000|2024-05-16 15:10:00|11.31|9.71|11.5|9.9|11.54|9.94|11.31|9.71|0
1715872500000|2024-05-16 15:15:00|11.51|9.91|11.52|9.92|11.59|9.99|11.51|9.91|0
1715872800000|2024-05-16 15:20:00|11.53|9.93|11.5|9.9|11.59|9.99|11.47|9.87|0
1715873100000|2024-05-16 15:25:00|11.51|9.91|11.38|9.78|11.51|9.91|11.38|9.78|0
1715873400000|2024-05-16 15:30:00|11.37|9.77|11.32|9.72|11.41|9.81|11.31|9.71|0
1715873700000|2024-05-16 15:35:00|11.33|9.73|11.45|9.85|11.5|9.9|11.32|9.72|0
1715874000000|2024-05-16 15:40:00|11.46|9.86|11.42|9.82|11.5|9.9|11.42|9.82|0
1715874300000|2024-05-16 15:45:00|11.43|9.83|11.49|9.89|11.49|9.89|11.42|9.82|0
1715874600000|2024-05-16 15:50:00|11.48|9.88|11.43|9.83|11.5|9.9|11.42|9.82|0
1715874900000|2024-05-16 15:55:00|11.42|9.82|11.45|9.85|11.46|9.86|11.42|9.82|0
1715875200000|2024-05-16 16:00:00|11.46|9.86|11.58|9.98|11.64|10.04|11.46|9.86|0
1715875500000|2024-05-16 16:05:00|11.59|9.99|11.58|9.98|11.62|10.02|11.55|9.95|0
1715875800000|2024-05-16 16:10:00|11.59|9.99|11.52|9.92|11.59|9.99|11.51|9.91|0
1715876100000|2024-05-16 16:15:00|11.53|9.93|11.6|10|11.61|10.01|11.52|9.92|0
1715876400000|2024-05-16 16:20:00|11.61|10.01|11.57|9.97|11.66|10.06|11.56|9.96|0
1715876700000|2024-05-16 16:25:00|11.56|9.96|11.58|9.98|11.61|10.01|11.54|9.94|0
1715877000000|2024-05-16 16:30:00|11.59|9.99|11.62|10.02|11.68|10.08|11.59|9.99|0
1715877300000|2024-05-16 16:35:00|11.63|10.03|11.58|9.98|11.67|10.07|11.58|9.98|0
1715877600000|2024-05-16 16:40:00|11.59|9.99|11.58|9.98|11.64|10.04|11.57|9.97|0
1715877900000|2024-05-16 16:45:00|11.57|9.97|11.56|9.96|11.62|10.02|11.53|9.93|0
1715878200000|2024-05-16 16:50:00|11.57|9.97|11.5|9.9|11.57|9.97|11.5|9.9|0
1715878500000|2024-05-16 16:55:00|11.49|9.89|11.51|9.91|11.54|9.94|11.49|9.89|0
1715878800000|2024-05-16 17:00:00|11.52|9.92|11.58|9.98|11.62|10.02|11.5|9.9|0
1715879100000|2024-05-16 17:05:00|11.59|9.99|11.51|9.91|11.6|10|11.5|9.9|0
1715879400000|2024-05-16 17:10:00|11.52|9.92|11.48|9.88|11.55|9.95|11.48|9.88|0
1715879700000|2024-05-16 17:15:00|11.49|9.89|11.51|9.91|11.54|9.94|11.46|9.86|0
1715880000000|2024-05-16 17:20:00|11.5|9.9|11.89|10.29|11.9|10.3|11.49|9.89|0
1715880300000|2024-05-16 17:25:00|11.9|10.3|11.85|10.25|11.95|10.35|11.72|10.12|0
1715880600000|2024-05-16 17:30:00|11.84|10.24|11.75|10.15|11.84|10.24|11.72|10.12|0
1715880900000|2024-05-16 17:35:00|11.76|10.16|11.86|10.26|11.91|10.31|11.76|10.16|0
1715881200000|2024-05-16 17:40:00|11.87|10.27|11.82|10.22|11.93|10.33|11.79|10.19|0
1715881500000|2024-05-16 17:45:00|11.83|10.23|11.93|10.33|11.98|10.38|11.81|10.21|0
1715881800000|2024-05-16 17:50:00|11.94|10.34|11.48|9.88|11.94|10.34|11.47|9.87|0
1715882100000|2024-05-16 17:55:00|11.47|9.87|11.46|9.86|11.51|9.91|11.43|9.83|0
1715882400000|2024-05-16 18:00:00|11.45|9.85|11.53|9.93|11.53|9.93|11.45|9.85|0
1715882700000|2024-05-16 18:05:00|11.52|9.92|11.61|10.01|11.64|10.04|11.49|9.89|0
1715883000000|2024-05-16 18:10:00|11.62|10.02|11.78|10.18|11.79|10.19|11.59|9.99|0
1715883300000|2024-05-16 18:15:00|11.8|10.2|11.71|10.11|11.82|10.22|11.69|10.09|0
1715883600000|2024-05-16 18:20:00|11.7|10.1|11.6|10|11.72|10.12|11.59|9.99|0
1715883900000|2024-05-16 18:25:00|11.59|9.99|11.65|10.05|11.71|10.11|11.59|9.99|0
1715884200000|2024-05-16 18:30:00|11.64|10.04|11.58|9.98|11.64|10.04|11.53|9.93|0
1715884500000|2024-05-16 18:35:00|11.59|9.99|11.55|9.95|11.6|10|11.52|9.92|0
1715884800000|2024-05-16 18:40:00|11.54|9.94|11.45|9.85|11.55|9.95|11.44|9.84|0
1715885100000|2024-05-16 18:45:00|11.46|9.86|11.48|9.88|11.52|9.92|11.43|9.83|0
1715885400000|2024-05-16 18:50:00|11.49|9.89|11.46|9.86|11.54|9.94|11.46|9.86|0
1715885700000|2024-05-16 18:55:00|11.45|9.85|11.44|9.84|11.52|9.92|11.42|9.82|0
1715886000000|2024-05-16 19:00:00|11.42|9.82|11.42|9.82|11.5|9.9|11.4|9.8|0
1715886300000|2024-05-16 19:05:00|11.41|9.81|11.4|9.8|11.45|9.85|11.38|9.78|0
1715886600000|2024-05-16 19:10:00|11.41|9.81|11.44|9.84|11.48|9.88|11.4|9.8|0
1715886900000|2024-05-16 19:15:00|11.45|9.85|11.43|9.83|11.5|9.9|11.41|9.81|0
1715887200000|2024-05-16 19:20:00|11.44|9.84|11.49|9.89|11.5|9.9|11.43|9.83|0
1715887500000|2024-05-16 19:25:00|11.48|9.88|11.47|9.87|11.51|9.91|11.46|9.86|0
1715887800000|2024-05-16 19:30:00|11.49|9.89|11.6|10|11.66|10.06|11.48|9.88|0
1715888100000|2024-05-16 19:35:00|11.61|10.01|11.47|9.87|11.62|10.02|11.36|9.76|0
1715888400000|2024-05-16 19:40:00|11.45|9.85|11.53|9.93|11.55|9.95|11.43|9.83|0
1715888700000|2024-05-16 19:45:00|11.54|9.94|11.51|9.91|11.57|9.97|11.45|9.85|0
1715889000000|2024-05-16 19:50:00|11.52|9.92|11.21|9.61|11.52|9.92|11.2|9.6|0
1715889300000|2024-05-16 19:55:00|11.27|9.67|11.62|10.02|11.7|10.1|11.27|9.67|0
1715889600000|2024-05-16 20:00:00|11.66|10.06|11.69|10.09|11.76|10.16|11.64|10.04|0
1715889900000|2024-05-16 20:05:00|11.68|10.08|11.74|10.14|11.75|10.15|11.67|10.07|0
1715890200000|2024-05-16 20:10:00|11.73|10.13|11.74|10.14|11.76|10.16|11.72|10.12|0
1715890500000|2024-05-16 20:15:00|11.84|10.04|11.81|10.01|11.85|10.05|11.81|10.01|0
1715890800000|2024-05-16 20:20:00|11.8|10|11.85|10.05|11.85|10.05|11.79|9.99|0
1715891100000|2024-05-16 20:25:00|11.84|10.04|11.85|10.05|11.86|10.06|11.84|10.04|0
1715891400000|2024-05-16 20:30:00|11.84|10.04|11.89|10.09|11.91|10.11|11.84|10.04|0
1715891700000|2024-05-16 20:35:00|11.88|10.08|11.86|10.06|11.89|10.09|11.86|10.06|0
1715892000000|2024-05-16 20:40:00|11.87|10.07|11.86|10.06|11.87|10.07|11.85|10.05|0
1715892300000|2024-05-16 20:45:00|11.85|10.05|11.87|10.07|11.87|10.07|11.85|10.05|0
1715892600000|2024-05-16 20:50:00|11.88|10.08|11.89|10.09|11.89|10.09|11.87|10.07|0
1715892900000|2024-05-16 20:55:00|11.88|10.08|11.89|10.09|11.9|10.1|11.88|10.08|0
1715893200000|2024-05-16 21:00:00|11.9|10.1|11.9|10.1|11.92|10.12|11.9|10.1|0
1715893500000|2024-05-16 21:05:00|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1715893800000|2024-05-16 21:10:00|11.88|10.08|11.86|10.06|11.88|10.08|11.86|10.06|0
1715894100000|2024-05-16 21:15:00|11.84|10.04|11.85|10.05|11.86|10.06|11.84|10.04|0
1715894400000|2024-05-16 21:20:00|11.83|10.03|11.81|10.01|11.83|10.03|11.8|10|0
1715894700000|2024-05-16 21:25:00|11.8|10|11.79|9.99|11.81|10.01|11.79|9.99|0
1715895000000|2024-05-16 21:30:00|11.8|10|11.8|10|11.8|10|11.79|9.99|0
1715895300000|2024-05-16 21:35:00|11.79|9.99|11.78|9.98|11.8|10|11.78|9.98|0
1715895600000|2024-05-16 21:40:00|11.79|9.99|11.77|9.97|11.79|9.99|11.77|9.97|0
1715895900000|2024-05-16 21:45:00|11.78|9.98|11.77|9.97|11.78|9.98|11.76|9.96|0
1715896200000|2024-05-16 21:50:00|11.75|9.95|11.78|9.98|11.78|9.98|11.75|9.95|0
1715896500000|2024-05-16 21:55:00|11.79|9.99|11.78|9.98|11.79|9.99|11.78|9.98|0
1715896800000|2024-05-16 22:00:00|11.77|9.97|11.8|10|11.81|10.01|11.75|9.95|0
1715897100000|2024-05-16 22:05:00|11.81|10.01|11.8|10|11.84|10.04|11.79|9.99|0
1715897400000|2024-05-16 22:10:00|11.81|10.01|11.82|10.02|11.82|10.02|11.8|10|0
1715897700000|2024-05-16 22:15:00|11.81|10.01|11.81|10.01|11.82|10.02|11.81|10.01|0
1715898000000|2024-05-16 22:20:00|11.8|10|11.76|9.96|11.8|10|11.76|9.96|0
1715898300000|2024-05-16 22:25:00|11.75|9.95|11.79|9.99|11.79|9.99|11.74|9.94|0
1715898600000|2024-05-16 22:30:00|11.77|9.97|11.84|10.04|11.85|10.05|11.77|9.97|0
1715898900000|2024-05-16 22:35:00|11.83|10.03|11.79|9.99|11.83|10.03|11.79|9.99|0
1715899200000|2024-05-16 22:40:00|11.8|10|11.77|9.97|11.8|10|11.77|9.97|0
1715899500000|2024-05-16 22:45:00|11.76|9.96|11.75|9.95|11.77|9.97|11.74|9.94|0
1715899800000|2024-05-16 22:50:00|11.76|9.96|11.76|9.96|11.77|9.97|11.75|9.95|0
1715900100000|2024-05-16 22:55:00|11.75|9.95|11.76|9.96|11.76|9.96|11.74|9.94|0
1715900400000|2024-05-16 23:00:00|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1715900700000|2024-05-16 23:05:00|11.75|9.95|11.78|9.98|11.8|10|11.75|9.95|0
1715901000000|2024-05-16 23:10:00|11.77|9.97|11.74|9.94|11.77|9.97|11.74|9.94|0
1715901300000|2024-05-16 23:15:00|11.76|9.96|11.74|9.94|11.76|9.96|11.73|9.93|0
1715901600000|2024-05-16 23:20:00|11.73|9.93|11.75|9.95|11.75|9.95|11.73|9.93|0
1715901900000|2024-05-16 23:25:00|11.76|9.96|11.74|9.94|11.76|9.96|11.73|9.93|0
1715902200000|2024-05-16 23:30:00|11.73|9.93|11.71|9.91|11.73|9.93|11.71|9.91|0
1715902500000|2024-05-16 23:35:00|11.72|9.92|11.7|9.9|11.72|9.92|11.69|9.89|0
1715902800000|2024-05-16 23:40:00|11.71|9.91|11.72|9.92|11.72|9.92|11.7|9.9|0
1715903100000|2024-05-16 23:45:00|11.71|9.91|11.76|9.96|11.76|9.96|11.7|9.9|0
1715903400000|2024-05-16 23:50:00|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1715903700000|2024-05-16 23:55:00|11.75|9.95|11.73|9.93|11.75|9.95|11.72|9.92|0
1715904000000|2024-05-17 00:00:00|11.72|9.92|11.72|9.92|11.75|9.95|11.7|9.9|0
1715904300000|2024-05-17 00:05:00|11.73|9.93|11.71|9.91|11.73|9.93|11.69|9.89|0
1715904600000|2024-05-17 00:10:00|11.7|9.9|11.73|9.93|11.74|9.94|11.7|9.9|0
1715904900000|2024-05-17 00:15:00|11.63|10.03|11.63|10.03|11.66|10.06|11.63|10.03|0
1715905200000|2024-05-17 00:20:00|11.62|10.02|11.62|10.02|11.62|10.02|11.6|10|0
1715905500000|2024-05-17 00:25:00|11.63|10.03|11.62|10.02|11.63|10.03|11.61|10.01|0
1715905800000|2024-05-17 00:30:00|11.63|10.03|11.61|10.01|11.63|10.03|11.61|10.01|0
1715906100000|2024-05-17 00:35:00|11.6|10|11.59|9.99|11.62|10.02|11.59|9.99|0
1715906400000|2024-05-17 00:40:00|11.71|10.11|12.43|10.83|12.44|10.84|11.64|10.04|0
1715906700000|2024-05-17 00:45:00|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1715907000000|2024-05-17 00:50:00|12.41|10.81|12.4|10.8|12.42|10.82|12.4|10.8|0
1715907300000|2024-05-17 00:55:00|12.41|10.81|12.4|10.8|12.41|10.81|12.39|10.79|0
1715907600000|2024-05-17 01:00:00|12.39|10.79|12.39|10.79|12.4|10.8|12.39|10.79|0
1715907900000|2024-05-17 01:05:00|12.38|10.78|12.37|10.77|12.38|10.78|12.37|10.77|0
1715908200000|2024-05-17 01:10:00|12.38|10.78|12.38|10.78|12.39|10.79|12.37|10.77|0
1715908500000|2024-05-17 01:15:00|12.39|10.79|12.39|10.79|12.4|10.8|12.38|10.78|0
1715908800000|2024-05-17 01:20:00|12.4|10.8|12.4|10.8|12.4|10.8|12.37|10.77|0
1715909100000|2024-05-17 01:25:00|12.41|10.81|12.38|10.78|12.41|10.81|12.38|10.78|0
1715909400000|2024-05-17 01:30:00|12.37|10.77|12.35|10.75|12.37|10.77|12.34|10.74|0
1715909700000|2024-05-17 01:35:00|12.36|10.76|12.34|10.74|12.37|10.77|12.33|10.73|0
1715910000000|2024-05-17 01:40:00|12.35|10.75|12.34|10.74|12.36|10.76|12.34|10.74|0
1715910300000|2024-05-17 01:45:00|12.33|10.73|12.32|10.72|12.34|10.74|12.32|10.72|0
1715910600000|2024-05-17 01:50:00|12.34|10.74|12.35|10.75|12.35|10.75|12.34|10.74|0
1715910900000|2024-05-17 01:55:00|12.34|10.74|12.35|10.75|12.36|10.76|12.34|10.74|0
1715911200000|2024-05-17 02:00:00|12.34|10.74|12.38|10.78|12.38|10.78|12.34|10.74|0
1715911500000|2024-05-17 02:05:00|12.37|10.77|12.38|10.78|12.39|10.79|12.36|10.76|0
1715911800000|2024-05-17 02:10:00|12.39|10.79|12.39|10.79|12.4|10.8|12.38|10.78|0
1715912100000|2024-05-17 02:15:00|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1715912400000|2024-05-17 02:20:00|12.39|10.79|12.38|10.78|12.39|10.79|12.37|10.77|0
1715912700000|2024-05-17 02:25:00|12.39|10.79|12.4|10.8|12.42|10.82|12.39|10.79|0
1715913000000|2024-05-17 02:30:00|12.41|10.81|12.42|10.82|12.43|10.83|12.41|10.81|0
1715913300000|2024-05-17 02:35:00|12.41|10.81|12.4|10.8|12.42|10.82|12.4|10.8|0
1715913600000|2024-05-17 02:40:00|12.41|10.81|12.41|10.81|12.42|10.82|12.4|10.8|0
1715913900000|2024-05-17 02:45:00|12.42|10.82|12.41|10.81|12.42|10.82|12.41|10.81|0
1715914200000|2024-05-17 02:50:00|12.42|10.82|12.45|10.85|12.45|10.85|12.41|10.81|0
1715914500000|2024-05-17 02:55:00|12.44|10.84|12.45|10.85|12.47|10.87|12.44|10.84|0
1715914800000|2024-05-17 03:00:00|12.44|10.84|12.45|10.85|12.46|10.86|12.43|10.83|0
1715915100000|2024-05-17 03:05:00|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1715915400000|2024-05-17 03:10:00|12.47|10.87|12.48|10.88|12.49|10.89|12.47|10.87|0
1715915700000|2024-05-17 03:15:00|12.47|10.87|12.47|10.87|12.48|10.88|12.47|10.87|0
1715916000000|2024-05-17 03:20:00|12.48|10.88|12.46|10.86|12.48|10.88|12.46|10.86|0
1715916300000|2024-05-17 03:25:00|12.45|10.85|12.45|10.85|12.46|10.86|12.45|10.85|0
1715916600000|2024-05-17 03:30:00|12.46|10.86|12.46|10.86|12.48|10.88|12.46|10.86|0
1715916900000|2024-05-17 03:35:00|12.47|10.87|12.46|10.86|12.47|10.87|12.46|10.86|0
1715917200000|2024-05-17 03:40:00|12.45|10.85|12.46|10.86|12.48|10.88|12.45|10.85|0
1715917500000|2024-05-17 03:45:00|12.47|10.87|12.48|10.88|12.48|10.88|12.46|10.86|0
1715917800000|2024-05-17 03:50:00|12.47|10.87|12.45|10.85|12.47|10.87|12.45|10.85|0
1715918100000|2024-05-17 03:55:00|12.46|10.86|12.47|10.87|12.48|10.88|12.45|10.85|0
1715918400000|2024-05-17 04:00:00|12.46|10.86|12.48|10.88|12.48|10.88|12.46|10.86|0
1715918700000|2024-05-17 04:05:00|12.49|10.89|12.49|10.89|12.49|10.89|12.48|10.88|0
1715919000000|2024-05-17 04:10:00|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1715919300000|2024-05-17 04:15:00|12.46|10.86|12.46|10.86|12.46|10.86|12.45|10.85|0
1715919600000|2024-05-17 04:20:00|12.45|10.85|12.45|10.85|12.45|10.85|12.45|10.85|0
1715919900000|2024-05-17 04:25:00|12.44|10.84|12.43|10.83|12.45|10.85|12.43|10.83|0
1715920200000|2024-05-17 04:30:00|12.42|10.82|12.42|10.82|12.43|10.83|12.42|10.82|0
1715920500000|2024-05-17 04:35:00|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1715920800000|2024-05-17 04:40:00|12.4|10.8|12.4|10.8|12.41|10.81|12.4|10.8|0
1715921100000|2024-05-17 04:45:00|12.39|10.79|12.41|10.81|12.42|10.82|12.39|10.79|0
1715921400000|2024-05-17 04:50:00|12.42|10.82|12.41|10.81|12.42|10.82|12.4|10.8|0
1715921700000|2024-05-17 04:55:00|12.4|10.8|12.4|10.8|12.41|10.81|12.39|10.79|0
1715922000000|2024-05-17 05:00:00|12.39|10.79|12.37|10.77|12.41|10.81|12.37|10.77|0
1715922300000|2024-05-17 05:05:00|12.38|10.78|12.37|10.77|12.39|10.79|12.36|10.76|0
1715922600000|2024-05-17 05:10:00|12.36|10.76|12.36|10.76|12.37|10.77|12.36|10.76|0
1715922900000|2024-05-17 05:15:00|12.37|10.77|12.38|10.78|12.38|10.78|12.36|10.76|0
1715923200000|2024-05-17 05:20:00|12.39|10.79|12.39|10.79|12.4|10.8|12.39|10.79|0
1715923500000|2024-05-17 05:25:00|12.38|10.78|12.42|10.82|12.43|10.83|12.38|10.78|0
1715923800000|2024-05-17 05:30:00|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1715924100000|2024-05-17 05:35:00|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1715924400000|2024-05-17 05:40:00|12.4|10.8|12.38|10.78|12.4|10.8|12.38|10.78|0
1715924700000|2024-05-17 05:45:00|12.39|10.79|12.39|10.79|12.39|10.79|12.38|10.78|0
1715925000000|2024-05-17 05:50:00|12.38|10.78|12.36|10.76|12.39|10.79|12.36|10.76|0
1715925300000|2024-05-17 05:55:00|12.37|10.77|12.36|10.76|12.39|10.79|12.35|10.75|0
1715925600000|2024-05-17 06:00:00|12.37|10.77|12.31|10.71|12.37|10.77|12.29|10.69|0
1715925900000|2024-05-17 06:05:00|12.32|10.72|12.32|10.72|12.34|10.74|12.3|10.7|0
1715926200000|2024-05-17 06:10:00|12.33|10.73|12.34|10.74|12.35|10.75|12.32|10.72|0
1715926500000|2024-05-17 06:15:00|12.35|10.75|12.31|10.71|12.35|10.75|12.31|10.71|0
1715926800000|2024-05-17 06:20:00|12.3|10.7|12.3|10.7|12.3|10.7|12.29|10.69|0
1715927100000|2024-05-17 06:25:00|12.31|10.71|12.29|10.69|12.31|10.71|12.29|10.69|0
1715927400000|2024-05-17 06:30:00|12.3|10.7|12.26|10.66|12.3|10.7|12.25|10.65|0
1715927700000|2024-05-17 06:35:00|12.27|10.67|12.28|10.68|12.29|10.69|12.25|10.65|0
1715928000000|2024-05-17 06:40:00|12.27|10.67|12.3|10.7|12.33|10.73|12.27|10.67|0
1715928300000|2024-05-17 06:45:00|12.31|10.71|12.29|10.69|12.32|10.72|12.29|10.69|0
1715928600000|2024-05-17 06:50:00|12.3|10.7|12.29|10.69|12.31|10.71|12.28|10.68|0
1715928900000|2024-05-17 06:55:00|12.28|10.68|12.34|10.74|12.34|10.74|12.28|10.68|0
1715929200000|2024-05-17 07:00:00|12.35|10.75|12.27|10.67|12.35|10.75|12.27|10.67|0
1715929500000|2024-05-17 07:05:00|12.28|10.68|12.33|10.73|12.34|10.74|12.28|10.68|0
1715929800000|2024-05-17 07:10:00|12.35|10.75|12.31|10.71|12.35|10.75|12.31|10.71|0
1715930100000|2024-05-17 07:15:00|12.3|10.7|12.32|10.72|12.32|10.72|12.29|10.69|0
1715930400000|2024-05-17 07:20:00|12.33|10.73|12.05|10.45|12.36|10.76|12.04|10.44|0
1715930700000|2024-05-17 07:25:00|12.06|10.46|12.04|10.44|12.06|10.46|12.04|10.44|0
1715931000000|2024-05-17 07:30:00|12.05|10.45|12.07|10.47|12.07|10.47|12.02|10.42|0
1715931300000|2024-05-17 07:35:00|12.08|10.48|12.05|10.45|12.09|10.49|12.04|10.44|0
1715931600000|2024-05-17 07:40:00|12.06|10.46|12.01|10.41|12.07|10.47|12.01|10.41|0
1715931900000|2024-05-17 07:45:00|12.02|10.42|12.01|10.41|12.04|10.44|12.01|10.41|0
1715932200000|2024-05-17 07:50:00|12.02|10.42|12.05|10.45|12.06|10.46|12.02|10.42|0
1715932500000|2024-05-17 07:55:00|12.06|10.46|12.08|10.48|12.1|10.5|12.06|10.46|0
1715932800000|2024-05-17 08:00:00|12.09|10.49|12.13|10.53|12.13|10.53|12.07|10.47|0
1715933100000|2024-05-17 08:05:00|12.12|10.52|12.26|10.66|12.27|10.67|12.12|10.52|0
1715933400000|2024-05-17 08:10:00|12.25|10.65|12.27|10.67|12.27|10.67|12.2|10.6|0
1715933700000|2024-05-17 08:15:00|12.28|10.68|12.27|10.67|12.3|10.7|12.25|10.65|0
1715934000000|2024-05-17 08:20:00|12.26|10.66|12.26|10.66|12.31|10.71|12.25|10.65|0
1715934300000|2024-05-17 08:25:00|12.27|10.67|12.3|10.7|12.31|10.71|12.25|10.65|0
1715934600000|2024-05-17 08:30:00|12.29|10.69|12.3|10.7|12.32|10.72|12.28|10.68|0
1715934900000|2024-05-17 08:35:00|12.29|10.69|12.29|10.69|12.3|10.7|12.26|10.66|0
1715935200000|2024-05-17 08:40:00|12.28|10.68|12.25|10.65|12.29|10.69|12.25|10.65|0
1715935500000|2024-05-17 08:45:00|12.26|10.66|12.26|10.66|12.28|10.68|12.25|10.65|0
1715935800000|2024-05-17 08:50:00|12.27|10.67|12.22|10.62|12.27|10.67|12.22|10.62|0
1715936100000|2024-05-17 08:55:00|12.21|10.61|12.22|10.62|12.23|10.63|12.21|10.61|0
1715936400000|2024-05-17 09:00:00|12.21|10.61|12.13|10.53|12.21|10.61|12.12|10.52|0
1715936700000|2024-05-17 09:05:00|12.12|10.52|12.11|10.51|12.16|10.56|12.11|10.51|0
1715937000000|2024-05-17 09:10:00|12.1|10.5|12.1|10.5|12.11|10.51|12.06|10.46|0
1715937300000|2024-05-17 09:15:00|12.09|10.49|12.13|10.53|12.16|10.56|12.09|10.49|0
1715937600000|2024-05-17 09:20:00|12.14|10.54|12.12|10.52|12.18|10.58|12.12|10.52|0
1715937900000|2024-05-17 09:25:00|12.13|10.53|12.08|10.48|12.13|10.53|12.08|10.48|0
1715938200000|2024-05-17 09:30:00|12.09|10.49|12.1|10.5|12.13|10.53|12.08|10.48|0
1715938500000|2024-05-17 09:35:00|12.11|10.51|12.11|10.51|12.12|10.52|12.1|10.5|0
1715938800000|2024-05-17 09:40:00|12.12|10.52|12.08|10.48|12.12|10.52|12.07|10.47|0
1715939100000|2024-05-17 09:45:00|12.09|10.49|12.03|10.43|12.09|10.49|12.01|10.41|0
1715939400000|2024-05-17 09:50:00|12.04|10.44|12.05|10.45|12.08|10.48|12.03|10.43|0
1715939700000|2024-05-17 09:55:00|12.04|10.44|12.1|10.5|12.1|10.5|12.04|10.44|0
1715940000000|2024-05-17 10:00:00|12.09|10.49|12.09|10.49|12.11|10.51|12.07|10.47|0
1715940300000|2024-05-17 10:05:00|12.1|10.5|12.13|10.53|12.16|10.56|12.1|10.5|0
1715940600000|2024-05-17 10:10:00|12.14|10.54|12.15|10.55|12.17|10.57|12.14|10.54|0
1715940900000|2024-05-17 10:15:00|12.16|10.56|12.11|10.51|12.18|10.58|12.11|10.51|0
1715941200000|2024-05-17 10:20:00|12.12|10.52|12.08|10.48|12.13|10.53|12.08|10.48|0
1715941500000|2024-05-17 10:25:00|12.09|10.49|12.07|10.47|12.1|10.5|12.06|10.46|0
1715941800000|2024-05-17 10:30:00|12.06|10.46|12.1|10.5|12.1|10.5|12.06|10.46|0
1715942100000|2024-05-17 10:35:00|12.09|10.49|12.11|10.51|12.14|10.54|12.09|10.49|0
1715942400000|2024-05-17 10:40:00|12.12|10.52|12.1|10.5|12.12|10.52|12.09|10.49|0
1715942700000|2024-05-17 10:45:00|12.11|10.51|12.1|10.5|12.12|10.52|12.09|10.49|0
1715943000000|2024-05-17 10:50:00|12.11|10.51|12.08|10.48|12.11|10.51|12.05|10.45|0
1715943300000|2024-05-17 10:55:00|12.07|10.47|12.03|10.43|12.09|10.49|12.03|10.43|0
1715943600000|2024-05-17 11:00:00|12.02|10.42|12.04|10.44|12.04|10.44|12.01|10.41|0
1715943900000|2024-05-17 11:05:00|12.05|10.45|12.06|10.46|12.09|10.49|12.04|10.44|0
1715944200000|2024-05-17 11:10:00|12.07|10.47|12.1|10.5|12.1|10.5|12.06|10.46|0
1715944500000|2024-05-17 11:15:00|12.09|10.49|12|10.4|12.09|10.49|12|10.4|0
1715944800000|2024-05-17 11:20:00|12.01|10.41|12.02|10.42|12.02|10.42|12|10.4|0
1715945100000|2024-05-17 11:25:00|12.03|10.43|11.97|10.37|12.03|10.43|11.96|10.36|0
1715945400000|2024-05-17 11:30:00|11.96|10.36|11.96|10.36|11.98|10.38|11.95|10.35|0
1715945700000|2024-05-17 11:35:00|11.97|10.37|11.97|10.37|12|10.4|11.97|10.37|0
1715946000000|2024-05-17 11:40:00|11.96|10.36|11.93|10.33|11.97|10.37|11.9|10.3|0
1715946300000|2024-05-17 11:45:00|11.94|10.34|11.94|10.34|11.97|10.37|11.94|10.34|0
1715946600000|2024-05-17 11:50:00|11.93|10.33|11.96|10.36|11.96|10.36|11.93|10.33|0
1715946900000|2024-05-17 11:55:00|11.97|10.37|11.97|10.37|11.98|10.38|11.95|10.35|0
1715947200000|2024-05-17 12:00:00|11.98|10.38|11.96|10.36|11.99|10.39|11.94|10.34|0
1715947500000|2024-05-17 12:05:00|11.97|10.37|11.91|10.31|11.99|10.39|11.91|10.31|0
1715947800000|2024-05-17 12:10:00|11.92|10.32|11.97|10.37|11.97|10.37|11.91|10.31|0
1715948100000|2024-05-17 12:15:00|11.98|10.38|11.96|10.36|12.01|10.41|11.96|10.36|0
1715948400000|2024-05-17 12:20:00|11.95|10.35|11.96|10.36|11.97|10.37|11.88|10.28|0
1715948700000|2024-05-17 12:25:00|11.95|10.35|11.9|10.3|11.96|10.36|11.9|10.3|0
1715949000000|2024-05-17 12:30:00|11.89|10.29|11.88|10.28|11.9|10.3|11.87|10.27|0
1715949300000|2024-05-17 12:35:00|11.87|10.27|11.87|10.27|11.9|10.3|11.85|10.25|0
1715949600000|2024-05-17 12:40:00|11.88|10.28|11.86|10.26|11.91|10.31|11.85|10.25|0
1715949900000|2024-05-17 12:45:00|11.85|10.25|11.83|10.23|11.88|10.28|11.83|10.23|0
1715950200000|2024-05-17 12:50:00|11.84|10.24|11.86|10.26|11.88|10.28|11.84|10.24|0
1715950500000|2024-05-17 12:55:00|11.85|10.25|11.81|10.21|11.87|10.27|11.81|10.21|0
1715950800000|2024-05-17 13:00:00|11.82|10.22|11.87|10.27|11.9|10.3|11.81|10.21|0
1715951100000|2024-05-17 13:05:00|11.86|10.26|11.89|10.29|11.9|10.3|11.86|10.26|0
1715951400000|2024-05-17 13:10:00|11.9|10.3|11.87|10.27|11.92|10.32|11.87|10.27|0
1715951700000|2024-05-17 13:15:00|11.88|10.28|11.9|10.3|11.9|10.3|11.87|10.27|0
1715952000000|2024-05-17 13:20:00|11.89|10.29|11.93|10.33|11.94|10.34|11.89|10.29|0
1715952300000|2024-05-17 13:25:00|11.94|10.34|12.04|10.44|12.13|10.53|11.94|10.34|0
1715952600000|2024-05-17 13:30:00|12.01|10.41|12.01|10.41|12.04|10.44|11.86|10.26|0
1715952900000|2024-05-17 13:35:00|12.02|10.42|12.02|10.42|12.04|10.44|11.93|10.33|0
1715953200000|2024-05-17 13:40:00|12.01|10.41|12.1|10.5|12.12|10.52|12.01|10.41|0
1715953500000|2024-05-17 13:45:00|12.09|10.49|12.06|10.46|12.16|10.56|12.01|10.41|0
1715953800000|2024-05-17 13:50:00|12.04|10.44|12.05|10.45|12.11|10.51|12.02|10.42|0
1715954100000|2024-05-17 13:55:00|12.06|10.46|12.02|10.42|12.1|10.5|11.99|10.39|0
1715954400000|2024-05-17 14:00:00|12|10.4|11.97|10.37|12.03|10.43|11.96|10.36|0
1715954700000|2024-05-17 14:05:00|11.96|10.36|12.08|10.48|12.13|10.53|11.95|10.35|0
1715955000000|2024-05-17 14:10:00|12.07|10.47|12.08|10.48|12.16|10.56|12.05|10.45|0
1715955300000|2024-05-17 14:15:00|12.09|10.49|12.07|10.47|12.1|10.5|12.04|10.44|0
1715955600000|2024-05-17 14:20:00|12.06|10.46|11.95|10.35|12.06|10.46|11.94|10.34|0
1715955900000|2024-05-17 14:25:00|11.94|10.34|11.86|10.26|11.97|10.37|11.86|10.26|0
1715956200000|2024-05-17 14:30:00|11.87|10.27|11.83|10.23|11.93|10.33|11.83|10.23|0
1715956500000|2024-05-17 14:35:00|11.84|10.24|11.88|10.28|11.92|10.32|11.82|10.22|0
1715956800000|2024-05-17 14:40:00|11.87|10.27|11.84|10.24|11.89|10.29|11.83|10.23|0
1715957100000|2024-05-17 14:45:00|11.83|10.23|11.83|10.23|11.86|10.26|11.82|10.22|0
1715957400000|2024-05-17 14:50:00|11.84|10.24|11.84|10.24|11.89|10.29|11.83|10.23|0
1715957700000|2024-05-17 14:55:00|11.83|10.23|11.88|10.28|11.9|10.3|11.83|10.23|0
1715958000000|2024-05-17 15:00:00|11.89|10.29|12.09|10.49|12.12|10.52|11.89|10.29|0
1715958300000|2024-05-17 15:05:00|12.1|10.5|11.98|10.38|12.11|10.51|11.97|10.37|0
1715958600000|2024-05-17 15:10:00|11.97|10.37|11.96|10.36|12.04|10.44|11.95|10.35|0
1715958900000|2024-05-17 15:15:00|11.97|10.37|11.99|10.39|12.01|10.41|11.94|10.34|0
1715959200000|2024-05-17 15:20:00|12|10.4|12.04|10.44|12.07|10.47|11.98|10.38|0
1715959500000|2024-05-17 15:25:00|12.05|10.45|12.01|10.41|12.05|10.45|11.97|10.37|0
1715959800000|2024-05-17 15:30:00|12|10.4|12.08|10.48|12.13|10.53|11.99|10.39|0
1715960100000|2024-05-17 15:35:00|12.07|10.47|12.12|10.52|12.15|10.55|12.07|10.47|0
1715960400000|2024-05-17 15:40:00|12.13|10.53|12.11|10.51|12.16|10.56|12.09|10.49|0
1715960700000|2024-05-17 15:45:00|12.12|10.52|12.18|10.58|12.18|10.58|12.07|10.47|0
1715961000000|2024-05-17 15:50:00|12.16|10.56|12.03|10.43|12.17|10.57|12.01|10.41|0
1715961300000|2024-05-17 15:55:00|12.02|10.42|11.97|10.37|12.03|10.43|11.96|10.36|0
1715961600000|2024-05-17 16:00:00|11.98|10.38|11.93|10.33|11.98|10.38|11.9|10.3|0
1715961900000|2024-05-17 16:05:00|11.94|10.34|11.98|10.38|12.06|10.46|11.94|10.34|0
1715962200000|2024-05-17 16:10:00|11.97|10.37|12.01|10.41|12.04|10.44|11.96|10.36|0
1715962500000|2024-05-17 16:15:00|12|10.4|11.99|10.39|12.01|10.41|11.95|10.35|0
1715962800000|2024-05-17 16:20:00|12|10.4|12.05|10.45|12.1|10.5|11.99|10.39|0
1715963100000|2024-05-17 16:25:00|12.06|10.46|12.06|10.46|12.08|10.48|12.03|10.43|0
1715963400000|2024-05-17 16:30:00|12.07|10.47|12.04|10.44|12.12|10.52|12.03|10.43|0
1715963700000|2024-05-17 16:35:00|12.05|10.45|12.03|10.43|12.05|10.45|12.01|10.41|0
1715964000000|2024-05-17 16:40:00|12.05|10.45|12.13|10.53|12.15|10.55|12.04|10.44|0
1715964300000|2024-05-17 16:45:00|12.14|10.54|12.08|10.48|12.24|10.64|12.08|10.48|0
1715964600000|2024-05-17 16:50:00|12.07|10.47|11.99|10.39|12.07|10.47|11.98|10.38|0
1715964900000|2024-05-17 16:55:00|12|10.4|11.97|10.37|12|10.4|11.96|10.36|0
1715965200000|2024-05-17 17:00:00|11.98|10.38|11.96|10.36|12|10.4|11.94|10.34|0
1715965500000|2024-05-17 17:05:00|11.95|10.35|11.94|10.34|11.99|10.39|11.93|10.33|0
1715965800000|2024-05-17 17:10:00|11.95|10.35|11.94|10.34|11.99|10.39|11.94|10.34|0
1715966100000|2024-05-17 17:15:00|11.95|10.35|12.06|10.46|12.06|10.46|11.93|10.33|0
1715966400000|2024-05-17 17:20:00|12.07|10.47|12.04|10.44|12.08|10.48|12.01|10.41|0
1715966700000|2024-05-17 17:25:00|12.03|10.43|12|10.4|12.04|10.44|11.99|10.39|0
1715967000000|2024-05-17 17:30:00|11.99|10.39|12.03|10.43|12.04|10.44|11.96|10.36|0
1715967300000|2024-05-17 17:35:00|12.04|10.44|11.96|10.36|12.07|10.47|11.94|10.34|0
1715967600000|2024-05-17 17:40:00|11.95|10.35|11.94|10.34|11.98|10.38|11.93|10.33|0
1715967900000|2024-05-17 17:45:00|11.95|10.35|11.99|10.39|12|10.4|11.93|10.33|0
1715968200000|2024-05-17 17:50:00|12|10.4|11.98|10.38|12|10.4|11.94|10.34|0
1715968500000|2024-05-17 17:55:00|11.99|10.39|11.98|10.38|12.01|10.41|11.97|10.37|0
1715968800000|2024-05-17 18:00:00|11.97|10.37|12.15|10.55|12.15|10.55|11.97|10.37|0
1715969100000|2024-05-17 18:05:00|12.14|10.54|12.1|10.5|12.14|10.54|12.04|10.44|0
1715969400000|2024-05-17 18:10:00|12.09|10.49|12.31|10.71|12.35|10.75|12.09|10.49|0
1715969700000|2024-05-17 18:15:00|12.36|10.76|12.26|10.66|12.36|10.76|12.22|10.62|0
1715970000000|2024-05-17 18:20:00|12.27|10.67|12.06|10.46|12.36|10.76|12.05|10.45|0
1715970300000|2024-05-17 18:25:00|12.03|10.43|11.98|10.38|12.03|10.43|11.96|10.36|0
1715970600000|2024-05-17 18:30:00|11.99|10.39|11.94|10.34|11.99|10.39|11.89|10.29|0
1715970900000|2024-05-17 18:35:00|11.93|10.33|11.9|10.3|11.95|10.35|11.88|10.28|0
1715971200000|2024-05-17 18:40:00|11.91|10.31|11.95|10.35|11.98|10.38|11.89|10.29|0
1715971500000|2024-05-17 18:45:00|11.94|10.34|11.84|10.24|11.95|10.35|11.84|10.24|0
1715971800000|2024-05-17 18:50:00|11.85|10.25|11.72|10.12|11.85|10.25|11.72|10.12|0
1715972100000|2024-05-17 18:55:00|11.73|10.13|11.64|10.04|11.73|10.13|11.61|10.01|0
1715972400000|2024-05-17 19:00:00|11.65|10.05|11.63|10.03|11.71|10.11|11.62|10.02|0
1715972700000|2024-05-17 19:05:00|11.65|10.05|11.61|10.01|11.68|10.08|11.59|9.99|0
1715973000000|2024-05-17 19:10:00|11.6|10|11.61|10.01|11.65|10.05|11.59|9.99|0
1715973300000|2024-05-17 19:15:00|11.6|10|11.55|9.95|11.61|10.01|11.52|9.92|0
1715973600000|2024-05-17 19:20:00|11.54|9.94|11.5|9.9|11.56|9.96|11.46|9.86|0
1715973900000|2024-05-17 19:25:00|11.49|9.89|11.49|9.89|11.56|9.96|11.46|9.86|0
1715974200000|2024-05-17 19:30:00|11.5|9.9|11.53|9.93|11.57|9.97|11.48|9.88|0
1715974500000|2024-05-17 19:35:00|11.54|9.94|11.5|9.9|11.54|9.94|11.46|9.86|0
1715974800000|2024-05-17 19:40:00|11.49|9.89|11.54|9.94|11.57|9.97|11.48|9.88|0
1715975100000|2024-05-17 19:45:00|11.56|9.96|11.59|9.99|11.61|10.01|11.53|9.93|0
1715975400000|2024-05-17 19:50:00|11.61|10.01|11.52|9.92|11.64|10.04|11.47|9.87|0
1715975700000|2024-05-17 19:55:00|11.53|9.93|11.41|9.81|11.56|9.96|11.41|9.81|0
1715976000000|2024-05-17 20:00:00|11.37|9.77|11.47|9.87|11.52|9.92|11.37|9.77|0
1715976300000|2024-05-17 20:05:00|11.48|9.88|11.46|9.86|11.48|9.88|11.45|9.85|0
1715976600000|2024-05-17 20:10:00|11.45|9.85|11.46|9.86|11.46|9.86|11.44|9.84|0
1716165300000|2024-05-20 00:35:00|11.5|9.9|11.49|9.89|11.52|9.92|11.49|9.89|0
1716165600000|2024-05-20 00:40:00|11.5|9.9|11.48|9.88|11.5|9.9|11.46|9.86|0
1716165900000|2024-05-20 00:45:00|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1716166200000|2024-05-20 00:50:00|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1716166500000|2024-05-20 00:55:00|11.49|9.89|11.5|9.9|11.51|9.91|11.48|9.88|0
1716166800000|2024-05-20 01:00:00|11.51|9.91|11.5|9.9|11.52|9.92|11.49|9.89|0
1716167100000|2024-05-20 01:05:00|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1716167400000|2024-05-20 01:10:00|11.49|9.89|11.49|9.89|11.51|9.91|11.49|9.89|0
1716167700000|2024-05-20 01:15:00|11.5|9.9|11.51|9.91|11.53|9.93|11.5|9.9|0
1716168000000|2024-05-20 01:20:00|11.52|9.92|11.48|9.88|11.52|9.92|11.48|9.88|0
1716168300000|2024-05-20 01:25:00|11.49|9.89|11.53|9.93|11.53|9.93|11.48|9.88|0
1716168600000|2024-05-20 01:30:00|11.52|9.92|11.53|9.93|11.54|9.94|11.52|9.92|0
1716168900000|2024-05-20 01:35:00|11.54|9.94|11.54|9.94|11.54|9.94|11.53|9.93|0
1716169200000|2024-05-20 01:40:00|11.53|9.93|11.52|9.92|11.53|9.93|11.51|9.91|0
1716169500000|2024-05-20 01:45:00|11.51|9.91|11.52|9.92|11.53|9.93|11.51|9.91|0
1716169800000|2024-05-20 01:50:00|11.51|9.91|11.51|9.91|11.52|9.92|11.5|9.9|0
1716170100000|2024-05-20 01:55:00|11.5|9.9|11.52|9.92|11.53|9.93|11.5|9.9|0
1716170400000|2024-05-20 02:00:00|11.53|9.93|11.53|9.93|11.53|9.93|11.52|9.92|0
1716170700000|2024-05-20 02:05:00|11.52|9.92|11.54|9.94|11.57|9.97|11.52|9.92|0
1716171000000|2024-05-20 02:10:00|11.55|9.95|11.53|9.93|11.55|9.95|11.53|9.93|0
1716171300000|2024-05-20 02:15:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1716171600000|2024-05-20 02:20:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1716171900000|2024-05-20 02:25:00|11.5|9.9|11.5|9.9|11.51|9.91|11.5|9.9|0
1716172200000|2024-05-20 02:30:00|11.51|9.91|11.49|9.89|11.51|9.91|11.49|9.89|0
1716172500000|2024-05-20 02:35:00|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1716172800000|2024-05-20 02:40:00|11.47|9.87|11.46|9.86|11.47|9.87|11.45|9.85|0
1716173100000|2024-05-20 02:45:00|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1716173400000|2024-05-20 02:50:00|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1716173700000|2024-05-20 02:55:00|11.45|9.85|11.46|9.86|11.46|9.86|11.45|9.85|0
1716174000000|2024-05-20 03:00:00|11.45|9.85|11.46|9.86|11.47|9.87|11.45|9.85|0
1716174300000|2024-05-20 03:05:00|11.47|9.87|11.48|9.88|11.48|9.88|11.46|9.86|0
1716174600000|2024-05-20 03:10:00|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1716174900000|2024-05-20 03:15:00|11.45|9.85|11.45|9.85|11.46|9.86|11.44|9.84|0
1716175200000|2024-05-20 03:20:00|11.46|9.86|11.44|9.84|11.46|9.86|11.44|9.84|0
1716175500000|2024-05-20 03:25:00|11.45|9.85|11.45|9.85|11.47|9.87|11.45|9.85|0
1716175800000|2024-05-20 03:30:00|11.46|9.86|11.45|9.85|11.47|9.87|11.45|9.85|0
1716176100000|2024-05-20 03:35:00|11.46|9.86|11.48|9.88|11.48|9.88|11.46|9.86|0
1716176400000|2024-05-20 03:40:00|11.47|9.87|11.47|9.87|11.47|9.87|11.46|9.86|0
1716176700000|2024-05-20 03:45:00|11.48|9.88|11.49|9.89|11.5|9.9|11.47|9.87|0
1716177000000|2024-05-20 03:50:00|11.48|9.88|11.49|9.89|11.5|9.9|11.48|9.88|0
1716177300000|2024-05-20 03:55:00|11.48|9.88|11.49|9.89|11.5|9.9|11.48|9.88|0
1716177600000|2024-05-20 04:00:00|11.5|9.9|11.49|9.89|11.5|9.9|11.48|9.88|0
1716177900000|2024-05-20 04:05:00|11.48|9.88|11.45|9.85|11.49|9.89|11.45|9.85|0
1716178200000|2024-05-20 04:10:00|11.46|9.86|11.47|9.87|11.47|9.87|11.46|9.86|0
1716178500000|2024-05-20 04:15:00|11.48|9.88|11.46|9.86|11.49|9.89|11.46|9.86|0
1716178800000|2024-05-20 04:20:00|11.47|9.87|11.48|9.88|11.48|9.88|11.46|9.86|0
1716179100000|2024-05-20 04:25:00|11.47|9.87|11.47|9.87|11.48|9.88|11.47|9.87|0
1716179400000|2024-05-20 04:30:00|11.48|9.88|11.49|9.89|11.49|9.89|11.47|9.87|0
1716179700000|2024-05-20 04:35:00|11.48|9.88|11.5|9.9|11.5|9.9|11.48|9.88|0
1716180000000|2024-05-20 04:40:00|11.49|9.89|11.48|9.88|11.49|9.89|11.47|9.87|0
1716180300000|2024-05-20 04:45:00|11.49|9.89|11.47|9.87|11.49|9.89|11.46|9.86|0
1716180600000|2024-05-20 04:50:00|11.48|9.88|11.48|9.88|11.49|9.89|11.47|9.87|0
1716180900000|2024-05-20 04:55:00|11.47|9.87|11.46|9.86|11.48|9.88|11.46|9.86|0
1716181200000|2024-05-20 05:00:00|11.47|9.87|11.46|9.86|11.47|9.87|11.45|9.85|0
1716181500000|2024-05-20 05:05:00|11.47|9.87|11.46|9.86|11.48|9.88|11.46|9.86|0
1716181800000|2024-05-20 05:10:00|11.45|9.85|11.45|9.85|11.46|9.86|11.44|9.84|0
1716182100000|2024-05-20 05:15:00|11.46|9.86|11.45|9.85|11.46|9.86|11.43|9.83|0
1716182400000|2024-05-20 05:20:00|11.46|9.86|11.44|9.84|11.46|9.86|11.43|9.83|0
1716182700000|2024-05-20 05:25:00|11.43|9.83|11.45|9.85|11.45|9.85|11.43|9.83|0
1716183000000|2024-05-20 05:30:00|11.46|9.86|11.47|9.87|11.47|9.87|11.46|9.86|0
1716183300000|2024-05-20 05:35:00|11.46|9.86|11.43|9.83|11.46|9.86|11.42|9.82|0
1716183600000|2024-05-20 05:40:00|11.42|9.82|11.45|9.85|11.45|9.85|11.42|9.82|0
1716183900000|2024-05-20 05:45:00|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1716184200000|2024-05-20 05:50:00|11.44|9.84|11.44|9.84|11.45|9.85|11.44|9.84|0
1716184500000|2024-05-20 05:55:00|11.45|9.85|11.43|9.83|11.45|9.85|11.43|9.83|0
1716184800000|2024-05-20 06:00:00|11.44|9.84|11.53|9.93|11.54|9.94|11.44|9.84|0
1716185100000|2024-05-20 06:05:00|11.52|9.92|11.66|10.06|11.68|10.08|11.34|9.74|0
1716185400000|2024-05-20 06:10:00|11.67|10.07|11.65|10.05|11.67|10.07|11.65|10.05|0
1716185700000|2024-05-20 06:15:00|11.66|10.06|11.68|10.08|11.69|10.09|11.66|10.06|0
1716186000000|2024-05-20 06:20:00|11.67|10.07|11.71|10.11|11.72|10.12|11.67|10.07|0
1716186300000|2024-05-20 06:25:00|11.7|10.1|11.69|10.09|11.71|10.11|11.69|10.09|0
1716186600000|2024-05-20 06:30:00|11.7|10.1|11.67|10.07|11.7|10.1|11.67|10.07|0
1716186900000|2024-05-20 06:35:00|11.66|10.06|11.66|10.06|11.67|10.07|11.65|10.05|0
1716187200000|2024-05-20 06:40:00|11.65|10.05|11.63|10.03|11.65|10.05|11.62|10.02|0
1716187500000|2024-05-20 06:45:00|11.64|10.04|11.67|10.07|11.68|10.08|11.64|10.04|0
1716187800000|2024-05-20 06:50:00|11.66|10.06|11.67|10.07|11.68|10.08|11.65|10.05|0
1716188100000|2024-05-20 06:55:00|11.68|10.08|11.7|10.1|11.7|10.1|11.67|10.07|0
1716188400000|2024-05-20 07:00:00|11.71|10.11|11.7|10.1|11.72|10.12|11.69|10.09|0
1716188700000|2024-05-20 07:05:00|11.71|10.11|11.72|10.12|11.74|10.14|11.71|10.11|0
1716189000000|2024-05-20 07:10:00|11.73|10.13|11.72|10.12|11.75|10.15|11.71|10.11|0
1716189300000|2024-05-20 07:15:00|11.71|10.11|11.69|10.09|11.71|10.11|11.69|10.09|0
1716189600000|2024-05-20 07:20:00|11.7|10.1|11.71|10.11|11.71|10.11|11.69|10.09|0
1716189900000|2024-05-20 07:25:00|11.72|10.12|11.7|10.1|11.75|10.15|11.7|10.1|0
1716190200000|2024-05-20 07:30:00|11.71|10.11|11.74|10.14|11.74|10.14|11.7|10.1|0
1716190500000|2024-05-20 07:35:00|11.75|10.15|11.71|10.11|11.76|10.16|11.69|10.09|0
1716190800000|2024-05-20 07:40:00|11.7|10.1|11.68|10.08|11.7|10.1|11.68|10.08|0
1716191100000|2024-05-20 07:45:00|11.69|10.09|11.68|10.08|11.7|10.1|11.68|10.08|0
1716191400000|2024-05-20 07:50:00|11.69|10.09|11.67|10.07|11.69|10.09|11.67|10.07|0
1716191700000|2024-05-20 07:55:00|11.68|10.08|11.7|10.1|11.72|10.12|11.67|10.07|0
1716192000000|2024-05-20 08:00:00|11.71|10.11|11.67|10.07|11.72|10.12|11.66|10.06|0
1716192300000|2024-05-20 08:05:00|11.68|10.08|11.66|10.06|11.68|10.08|11.65|10.05|0
1716192600000|2024-05-20 08:10:00|11.65|10.05|11.67|10.07|11.69|10.09|11.65|10.05|0
1716192900000|2024-05-20 08:15:00|11.66|10.06|11.66|10.06|11.67|10.07|11.64|10.04|0
1716193200000|2024-05-20 08:20:00|11.67|10.07|11.68|10.08|11.69|10.09|11.65|10.05|0
1716193500000|2024-05-20 08:25:00|11.67|10.07|11.67|10.07|11.69|10.09|11.66|10.06|0
1716193800000|2024-05-20 08:30:00|11.68|10.08|11.71|10.11|11.71|10.11|11.67|10.07|0
1716194100000|2024-05-20 08:35:00|11.72|10.12|11.73|10.13|11.74|10.14|11.7|10.1|0
1716194400000|2024-05-20 08:40:00|11.72|10.12|11.75|10.15|11.75|10.15|11.72|10.12|0
1716194700000|2024-05-20 08:45:00|11.74|10.14|11.67|10.07|11.74|10.14|11.67|10.07|0
1716195000000|2024-05-20 08:50:00|11.68|10.08|11.71|10.11|11.71|10.11|11.68|10.08|0
1716195300000|2024-05-20 08:55:00|11.7|10.1|11.69|10.09|11.7|10.1|11.67|10.07|0
1716195600000|2024-05-20 09:00:00|11.68|10.08|11.72|10.12|11.72|10.12|11.68|10.08|0
1716195900000|2024-05-20 09:05:00|11.73|10.13|11.72|10.12|11.73|10.13|11.71|10.11|0
1716196200000|2024-05-20 09:10:00|11.73|10.13|11.69|10.09|11.75|10.15|11.68|10.08|0
1716196500000|2024-05-20 09:15:00|11.68|10.08|11.71|10.11|11.72|10.12|11.68|10.08|0
1716196800000|2024-05-20 09:20:00|11.72|10.12|11.69|10.09|11.72|10.12|11.69|10.09|0
1716197100000|2024-05-20 09:25:00|11.7|10.1|11.69|10.09|11.7|10.1|11.69|10.09|0
1716197400000|2024-05-20 09:30:00|11.68|10.08|11.66|10.06|11.69|10.09|11.66|10.06|0
1716197700000|2024-05-20 09:35:00|11.68|10.08|11.65|10.05|11.68|10.08|11.64|10.04|0
1716198000000|2024-05-20 09:40:00|11.64|10.04|11.65|10.05|11.65|10.05|11.63|10.03|0
1716198300000|2024-05-20 09:45:00|11.66|10.06|11.63|10.03|11.66|10.06|11.63|10.03|0
1716198600000|2024-05-20 09:50:00|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1716198900000|2024-05-20 09:55:00|11.64|10.04|11.64|10.04|11.65|10.05|11.63|10.03|0
1716199200000|2024-05-20 10:00:00|11.63|10.03|11.65|10.05|11.65|10.05|11.61|10.01|0
1716199500000|2024-05-20 10:05:00|11.64|10.04|11.64|10.04|11.66|10.06|11.63|10.03|0
1716199800000|2024-05-20 10:10:00|11.63|10.03|11.63|10.03|11.64|10.04|11.62|10.02|0
1716200100000|2024-05-20 10:15:00|11.64|10.04|11.65|10.05|11.66|10.06|11.63|10.03|0
1716200400000|2024-05-20 10:20:00|11.64|10.04|11.66|10.06|11.66|10.06|11.64|10.04|0
1716200700000|2024-05-20 10:25:00|11.65|10.05|11.66|10.06|11.67|10.07|11.65|10.05|0
1716201000000|2024-05-20 10:30:00|11.67|10.07|11.63|10.03|11.67|10.07|11.63|10.03|0
1716201300000|2024-05-20 10:35:00|11.62|10.02|11.65|10.05|11.65|10.05|11.62|10.02|0
1716201600000|2024-05-20 10:40:00|11.64|10.04|11.61|10.01|11.65|10.05|11.61|10.01|0
1716201900000|2024-05-20 10:45:00|11.62|10.02|11.62|10.02|11.62|10.02|11.6|10|0
1716202200000|2024-05-20 10:50:00|11.61|10.01|11.59|9.99|11.61|10.01|11.59|9.99|0
1716202500000|2024-05-20 10:55:00|11.6|10|11.58|9.98|11.6|10|11.57|9.97|0
1716202800000|2024-05-20 11:00:00|11.57|9.97|11.57|9.97|11.58|9.98|11.55|9.95|0
1716203100000|2024-05-20 11:05:00|11.58|9.98|11.62|10.02|11.62|10.02|11.57|9.97|0
1716203400000|2024-05-20 11:10:00|11.63|10.03|11.63|10.03|11.63|10.03|11.61|10.01|0
1716203700000|2024-05-20 11:15:00|11.62|10.02|11.61|10.01|11.62|10.02|11.61|10.01|0
1716204000000|2024-05-20 11:20:00|11.6|10|11.55|9.95|11.6|10|11.55|9.95|0
1716204300000|2024-05-20 11:25:00|11.56|9.96|11.53|9.93|11.56|9.96|11.53|9.93|0
1716204600000|2024-05-20 11:30:00|11.52|9.92|11.51|9.91|11.55|9.95|11.5|9.9|0
1716204900000|2024-05-20 11:35:00|11.5|9.9|11.52|9.92|11.52|9.92|11.5|9.9|0
1716205200000|2024-05-20 11:40:00|11.51|9.91|11.53|9.93|11.53|9.93|11.5|9.9|0
1716205500000|2024-05-20 11:45:00|11.54|9.94|11.54|9.94|11.54|9.94|11.51|9.91|0
1716205800000|2024-05-20 11:50:00|11.55|9.95|11.52|9.92|11.56|9.96|11.52|9.92|0
1716206100000|2024-05-20 11:55:00|11.53|9.93|11.53|9.93|11.55|9.95|11.53|9.93|0
1716206400000|2024-05-20 12:00:00|11.54|9.94|11.55|9.95|11.56|9.96|11.53|9.93|0
1716206700000|2024-05-20 12:05:00|11.56|9.96|11.54|9.94|11.56|9.96|11.49|9.89|0
1716207000000|2024-05-20 12:10:00|11.55|9.95|11.51|9.91|11.55|9.95|11.5|9.9|0
1716207300000|2024-05-20 12:15:00|11.5|9.9|11.51|9.91|11.52|9.92|11.48|9.88|0
1716207600000|2024-05-20 12:20:00|11.5|9.9|11.58|9.98|11.58|9.98|11.49|9.89|0
1716207900000|2024-05-20 12:25:00|11.57|9.97|11.57|9.97|11.58|9.98|11.56|9.96|0
1716208200000|2024-05-20 12:30:00|11.58|9.98|11.6|10|11.61|10.01|11.58|9.98|0
1716208500000|2024-05-20 12:35:00|11.61|10.01|11.63|10.03|11.65|10.05|11.61|10.01|0
1716208800000|2024-05-20 12:40:00|11.64|10.04|11.67|10.07|12.37|10.77|11.64|10.04|0
1716209100000|2024-05-20 12:45:00|11.66|10.06|11.59|9.99|11.67|10.07|11.59|9.99|0
1716209400000|2024-05-20 12:50:00|11.58|9.98|11.67|10.07|11.68|10.08|11.57|9.97|0
1716209700000|2024-05-20 12:55:00|11.68|10.08|11.67|10.07|11.68|10.08|11.65|10.05|0
1716210000000|2024-05-20 13:00:00|11.66|10.06|11.67|10.07|11.69|10.09|11.62|10.02|0
1716210300000|2024-05-20 13:05:00|11.68|10.08|11.65|10.05|11.7|10.1|11.63|10.03|0
1716210600000|2024-05-20 13:10:00|11.64|10.04|11.66|10.06|11.67|10.07|11.62|10.02|0
1716210900000|2024-05-20 13:15:00|11.65|10.05|11.64|10.04|11.67|10.07|11.63|10.03|0
1716211200000|2024-05-20 13:20:00|11.65|10.05|11.64|10.04|11.65|10.05|11.63|10.03|0
1716211500000|2024-05-20 13:25:00|11.66|10.06|11.71|10.11|11.72|10.12|11.65|10.05|0
1716211800000|2024-05-20 13:30:00|11.72|10.12|11.53|9.93|11.76|10.16|11.53|9.93|0
1716212100000|2024-05-20 13:35:00|11.52|9.92|11.53|9.93|11.55|9.95|11.49|9.89|0
1716212400000|2024-05-20 13:40:00|11.51|9.91|11.51|9.91|11.56|9.96|11.48|9.88|0
1716212700000|2024-05-20 13:45:00|11.52|9.92|11.4|9.8|11.52|9.92|11.4|9.8|0
1716213000000|2024-05-20 13:50:00|11.36|9.76|11.19|9.59|11.36|9.76|11.17|9.57|0
1716213300000|2024-05-20 13:55:00|11.18|9.58|11.16|9.56|11.22|9.62|11.13|9.53|0
1716213600000|2024-05-20 14:00:00|11.13|9.53|11.23|9.63|11.29|9.69|11.13|9.53|0
1716213900000|2024-05-20 14:05:00|11.24|9.64|11.2|9.6|11.31|9.71|11.19|9.59|0
1716214200000|2024-05-20 14:10:00|11.19|9.59|11.51|9.91|11.61|10.01|11.15|9.55|0
1716214500000|2024-05-20 14:15:00|11.52|9.92|11.44|9.84|11.54|9.94|11.44|9.84|0
1716214800000|2024-05-20 14:20:00|11.45|9.85|11.46|9.86|11.47|9.87|11.4|9.8|0
1716215100000|2024-05-20 14:25:00|11.48|9.88|11.42|9.82|11.5|9.9|11.42|9.82|0
1716215400000|2024-05-20 14:30:00|11.41|9.81|11.47|9.87|11.47|9.87|11.4|9.8|0
1716215700000|2024-05-20 14:35:00|11.46|9.86|11.48|9.88|11.49|9.89|11.43|9.83|0
1716216000000|2024-05-20 14:40:00|11.47|9.87|11.41|9.81|11.47|9.87|11.37|9.77|0
1716216300000|2024-05-20 14:45:00|11.4|9.8|11.35|9.75|11.44|9.84|11.35|9.75|0
1716216600000|2024-05-20 14:50:00|11.34|9.74|11.39|9.79|11.41|9.81|11.34|9.74|0
1716216900000|2024-05-20 14:55:00|11.4|9.8|11.42|9.82|11.47|9.87|11.39|9.79|0
1716217200000|2024-05-20 15:00:00|11.43|9.83|11.46|9.86|11.46|9.86|11.41|9.81|0
1716217500000|2024-05-20 15:05:00|11.45|9.85|11.45|9.85|11.47|9.87|11.42|9.82|0
1716217800000|2024-05-20 15:10:00|11.44|9.84|11.43|9.83|11.44|9.84|11.42|9.82|0
1716218100000|2024-05-20 15:15:00|11.44|9.84|11.47|9.87|11.52|9.92|11.44|9.84|0
1716218400000|2024-05-20 15:20:00|11.48|9.88|11.39|9.79|11.51|9.91|11.39|9.79|0
1716218700000|2024-05-20 15:25:00|11.4|9.8|11.36|9.76|11.4|9.8|11.35|9.75|0
1716219000000|2024-05-20 15:30:00|11.37|9.77|11.33|9.73|11.38|9.78|11.31|9.71|0
1716219300000|2024-05-20 15:35:00|11.34|9.74|11.37|9.77|11.4|9.8|11.33|9.73|0
1716219600000|2024-05-20 15:40:00|11.38|9.78|11.48|9.88|11.5|9.9|11.38|9.78|0
1716219900000|2024-05-20 15:45:00|11.47|9.87|11.51|9.91|11.52|9.92|11.46|9.86|0
1716220200000|2024-05-20 15:50:00|11.5|9.9|11.53|9.93|11.53|9.93|11.48|9.88|0
1716220500000|2024-05-20 15:55:00|11.55|9.95|11.5|9.9|11.56|9.96|11.47|9.87|0
1716220800000|2024-05-20 16:00:00|11.49|9.89|11.44|9.84|11.49|9.89|11.44|9.84|0
1716221100000|2024-05-20 16:05:00|11.43|9.83|11.47|9.87|11.48|9.88|11.43|9.83|0
1716221400000|2024-05-20 16:10:00|11.48|9.88|11.53|9.93|11.57|9.97|11.48|9.88|0
1716221700000|2024-05-20 16:15:00|11.52|9.92|11.55|9.95|11.58|9.98|11.51|9.91|0
1716222000000|2024-05-20 16:20:00|11.54|9.94|11.6|10|11.6|10|11.5|9.9|0
1716222300000|2024-05-20 16:25:00|11.61|10.01|11.56|9.96|11.61|10.01|11.56|9.96|0
1716222600000|2024-05-20 16:30:00|11.57|9.97|11.57|9.97|11.59|9.99|11.53|9.93|0
1716222900000|2024-05-20 16:35:00|11.56|9.96|11.49|9.89|11.57|9.97|11.46|9.86|0
1716223200000|2024-05-20 16:40:00|11.48|9.88|11.46|9.86|11.51|9.91|11.45|9.85|0
1716223500000|2024-05-20 16:45:00|11.47|9.87|11.53|9.93|11.53|9.93|11.47|9.87|0
1716223800000|2024-05-20 16:50:00|11.51|9.91|11.45|9.85|11.52|9.92|11.44|9.84|0
1716224100000|2024-05-20 16:55:00|11.46|9.86|11.42|9.82|11.48|9.88|11.42|9.82|0
1716224400000|2024-05-20 17:00:00|11.41|9.81|11.43|9.83|11.48|9.88|11.41|9.81|0
1716224700000|2024-05-20 17:05:00|11.44|9.84|11.43|9.83|11.48|9.88|11.42|9.82|0
1716225000000|2024-05-20 17:10:00|11.44|9.84|11.43|9.83|11.47|9.87|11.42|9.82|0
1716225300000|2024-05-20 17:15:00|11.42|9.82|11.48|9.88|11.49|9.89|11.39|9.79|0
1716225600000|2024-05-20 17:20:00|11.47|9.87|11.54|9.94|11.55|9.95|11.47|9.87|0
1716225900000|2024-05-20 17:25:00|11.55|9.95|11.72|10.12|11.77|10.17|11.51|9.91|0
1716226200000|2024-05-20 17:30:00|11.71|10.11|11.7|10.1|11.78|10.18|11.68|10.08|0
1716226500000|2024-05-20 17:35:00|11.71|10.11|11.73|10.13|11.75|10.15|11.7|10.1|0
1716226800000|2024-05-20 17:40:00|11.72|10.12|11.69|10.09|11.76|10.16|11.69|10.09|0
1716227100000|2024-05-20 17:45:00|11.7|10.1|11.76|10.16|11.76|10.16|11.65|10.05|0
1716227400000|2024-05-20 17:50:00|11.75|10.15|11.78|10.18|11.8|10.2|11.71|10.11|0
1716227700000|2024-05-20 17:55:00|11.79|10.19|11.75|10.15|11.81|10.21|11.74|10.14|0
1716228000000|2024-05-20 18:00:00|11.76|10.16|11.8|10.2|11.81|10.21|11.72|10.12|0
1716228300000|2024-05-20 18:05:00|11.81|10.21|12.55|9.69|12.92|10.53|11.8|9.58|0
1716228600000|2024-05-20 18:10:00|12.58|9.72|11.59|9.99|12.58|10.01|11.55|9.27|0
1716228900000|2024-05-20 18:15:00|11.61|10.01|11.62|10.02|11.68|10.08|11.54|9.94|0
1716229200000|2024-05-20 18:20:00|11.61|10.01|11.6|10|11.61|10.01|11.56|9.96|0
1716229500000|2024-05-20 18:25:00|11.59|9.99|11.46|9.86|11.6|10|11.46|9.86|0
1716229800000|2024-05-20 18:30:00|11.45|9.85|11.46|9.86|11.48|9.88|11.4|9.8|0
1716230100000|2024-05-20 18:35:00|11.45|9.85|11.43|9.83|11.47|9.87|11.4|9.8|0
1716230400000|2024-05-20 18:40:00|11.42|9.82|11.38|9.78|11.43|9.83|11.37|9.77|0
1716230700000|2024-05-20 18:45:00|11.37|9.77|11.43|9.83|11.45|9.85|11.37|9.77|0
1716231000000|2024-05-20 18:50:00|11.45|9.85|11.49|9.89|11.51|9.91|11.44|9.84|0
1716231300000|2024-05-20 18:55:00|11.5|9.9|11.56|9.96|11.56|9.96|11.49|9.89|0
1716231600000|2024-05-20 19:00:00|11.58|9.98|11.53|9.93|11.6|10|11.51|9.91|0
1716231900000|2024-05-20 19:05:00|11.54|9.94|11.47|9.87|11.56|9.96|11.46|9.86|0
1716232200000|2024-05-20 19:10:00|11.46|9.86|11.41|9.81|11.47|9.87|11.4|9.8|0
1716232500000|2024-05-20 19:15:00|11.42|9.82|11.44|9.84|11.44|9.84|11.38|9.78|0
1716232800000|2024-05-20 19:20:00|11.45|9.85|11.34|9.74|11.47|9.87|11.34|9.74|0
1716233100000|2024-05-20 19:25:00|11.35|9.75|11.3|9.7|11.37|9.77|11.3|9.7|0
1716233400000|2024-05-20 19:30:00|11.28|9.68|11.39|9.79|11.41|9.81|11.27|9.67|0
1716233700000|2024-05-20 19:35:00|11.38|9.78|11.34|9.74|11.43|9.83|11.32|9.72|0
1716234000000|2024-05-20 19:40:00|11.35|9.75|11.4|9.8|11.44|9.84|11.32|9.72|0
1716234300000|2024-05-20 19:45:00|11.41|9.81|11.5|9.9|11.53|9.93|11.4|9.8|0
1716234600000|2024-05-20 19:50:00|11.49|9.89|11.46|9.86|11.53|9.93|11.43|9.83|0
1716234900000|2024-05-20 19:55:00|11.47|9.87|11.38|9.78|11.55|9.95|11.38|9.78|0
1716235200000|2024-05-20 20:00:00|11.36|9.76|11.35|9.75|11.36|9.76|11.27|9.67|0
1716235500000|2024-05-20 20:05:00|11.36|9.76|11.43|9.83|11.44|9.84|11.36|9.76|0
1716235800000|2024-05-20 20:10:00|11.42|9.82|11.46|9.86|11.48|9.88|11.42|9.82|0
1716236100000|2024-05-20 20:15:00|11.57|9.77|11.52|9.72|11.57|9.77|11.52|9.72|0
1716236400000|2024-05-20 20:20:00|11.53|9.73|11.55|9.75|11.56|9.76|11.53|9.73|0
1716236700000|2024-05-20 20:25:00|11.56|9.76|11.54|9.74|11.56|9.76|11.54|9.74|0
1716237000000|2024-05-20 20:30:00|11.53|9.73|11.51|9.71|11.53|9.73|11.51|9.71|0
1716237300000|2024-05-20 20:35:00|11.52|9.72|11.51|9.71|11.52|9.72|11.51|9.71|0
1716237600000|2024-05-20 20:40:00|11.52|9.72|11.52|9.72|11.52|9.72|11.5|9.7|0
1716237900000|2024-05-20 20:45:00|11.53|9.73|11.51|9.71|11.54|9.74|11.51|9.71|0
1716238200000|2024-05-20 20:50:00|11.5|9.7|11.48|9.68|11.51|9.71|11.48|9.68|0
1716238500000|2024-05-20 20:55:00|11.49|9.69|11.49|9.69|11.5|9.7|11.48|9.68|0
1716238800000|2024-05-20 21:00:00|11.5|9.7|11.47|9.67|11.5|9.7|11.46|9.66|0
1716239100000|2024-05-20 21:05:00|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1716239400000|2024-05-20 21:10:00|11.48|9.68|11.48|9.68|11.49|9.69|11.47|9.67|0
1716239700000|2024-05-20 21:15:00|11.49|9.69|11.49|9.69|11.49|9.69|11.48|9.68|0
1716240000000|2024-05-20 21:20:00|11.48|9.68|11.48|9.68|11.49|9.69|11.48|9.68|0
1716240300000|2024-05-20 21:25:00|11.49|9.69|11.48|9.68|11.49|9.69|11.48|9.68|0
1716240600000|2024-05-20 21:30:00|11.47|9.67|11.47|9.67|11.47|9.67|11.47|9.67|0
1716242100000|2024-05-20 21:55:00|11.46|9.66|11.46|9.66|11.47|9.67|11.46|9.66|0
1716242400000|2024-05-20 22:00:00|11.48|9.68|11.45|9.65|11.5|9.7|11.43|9.63|0
1716242700000|2024-05-20 22:05:00|11.44|9.64|11.46|9.66|11.47|9.67|11.44|9.64|0
1716243000000|2024-05-20 22:10:00|11.45|9.65|11.48|9.68|11.48|9.68|11.45|9.65|0
1716243300000|2024-05-20 22:15:00|11.49|9.69|11.48|9.68|11.49|9.69|11.47|9.67|0
1716243600000|2024-05-20 22:20:00|11.47|9.67|11.48|9.68|11.48|9.68|11.47|9.67|0
1716243900000|2024-05-20 22:25:00|11.49|9.69|11.49|9.69|11.5|9.7|11.49|9.69|0
1716244200000|2024-05-20 22:30:00|11.5|9.7|11.51|9.71|11.51|9.71|11.49|9.69|0
1716244500000|2024-05-20 22:35:00|11.5|9.7|11.53|9.73|11.53|9.73|11.5|9.7|0
1716244800000|2024-05-20 22:40:00|11.52|9.72|11.52|9.72|11.52|9.72|11.51|9.71|0
1716245100000|2024-05-20 22:45:00|11.53|9.73|11.54|9.74|11.54|9.74|11.52|9.72|0
1716245400000|2024-05-20 22:50:00|11.55|9.75|11.54|9.74|11.55|9.75|11.54|9.74|0
1716245700000|2024-05-20 22:55:00|11.53|9.73|11.52|9.72|11.53|9.73|11.52|9.72|0
1716246000000|2024-05-20 23:00:00|11.53|9.73|11.52|9.72|11.54|9.74|11.52|9.72|0
1716246300000|2024-05-20 23:05:00|11.51|9.71|11.51|9.71|11.52|9.72|11.5|9.7|0
1716246600000|2024-05-20 23:10:00|11.5|9.7|11.49|9.69|11.51|9.71|11.49|9.69|0
1716246900000|2024-05-20 23:15:00|11.48|9.68|11.5|9.7|11.5|9.7|11.48|9.68|0
1716247200000|2024-05-20 23:20:00|11.51|9.71|11.51|9.71|11.51|9.71|11.5|9.7|0
1716247500000|2024-05-20 23:25:00|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1716247800000|2024-05-20 23:30:00|11.52|9.72|11.52|9.72|11.53|9.73|11.51|9.71|0
1716248100000|2024-05-20 23:35:00|11.51|9.71|11.52|9.72|11.52|9.72|11.5|9.7|0
1716248400000|2024-05-20 23:40:00|11.51|9.71|11.51|9.71|11.52|9.72|11.51|9.71|0
1716248700000|2024-05-20 23:45:00|11.52|9.72|11.5|9.7|11.52|9.72|11.49|9.69|0
1716249000000|2024-05-20 23:50:00|11.49|9.69|11.48|9.68|11.5|9.7|11.47|9.67|0
1716249300000|2024-05-20 23:55:00|11.47|9.67|11.47|9.67|11.49|9.69|11.47|9.67|0
1716249600000|2024-05-21 00:00:00|11.46|9.66|11.47|9.67|11.5|9.7|11.46|9.66|0
1716249900000|2024-05-21 00:05:00|11.46|9.66|11.46|9.66|11.49|9.69|11.43|9.63|0
1716250200000|2024-05-21 00:10:00|11.45|9.65|11.46|9.66|11.46|9.66|11.45|9.65|0
1716250500000|2024-05-21 00:15:00|11.36|9.76|11.34|9.74|11.37|9.77|11.34|9.74|0
1716250800000|2024-05-21 00:20:00|11.35|9.75|11.35|9.75|11.35|9.75|11.34|9.74|0
1716251100000|2024-05-21 00:25:00|11.36|9.76|11.48|9.88|11.49|9.89|11.35|9.75|0
1716251400000|2024-05-21 00:30:00|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1716251700000|2024-05-21 00:35:00|11.44|9.84|11.43|9.83|11.44|9.84|11.42|9.82|0
1716252000000|2024-05-21 00:40:00|11.42|9.82|11.42|9.82|11.42|9.82|11.4|9.8|0
1716252300000|2024-05-21 00:45:00|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1716252600000|2024-05-21 00:50:00|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1716252900000|2024-05-21 00:55:00|11.45|9.85|11.44|9.84|11.45|9.85|11.43|9.83|0
1716253200000|2024-05-21 01:00:00|11.45|9.85|11.45|9.85|11.47|9.87|11.45|9.85|0
1716253500000|2024-05-21 01:05:00|11.44|9.84|11.44|9.84|11.46|9.86|11.43|9.83|0
1716253800000|2024-05-21 01:10:00|11.45|9.85|11.45|9.85|11.45|9.85|11.43|9.83|0
1716254100000|2024-05-21 01:15:00|11.46|9.86|11.44|9.84|11.46|9.86|11.44|9.84|0
1716254400000|2024-05-21 01:20:00|11.43|9.83|11.43|9.83|11.44|9.84|11.42|9.82|0
1716254700000|2024-05-21 01:25:00|11.44|9.84|11.47|9.87|11.47|9.87|11.43|9.83|0
1716255000000|2024-05-21 01:30:00|11.48|9.88|11.48|9.88|11.52|9.92|11.47|9.87|0
1716255300000|2024-05-21 01:35:00|11.47|9.87|11.45|9.85|11.48|9.88|11.45|9.85|0
1716255600000|2024-05-21 01:40:00|11.46|9.86|11.45|9.85|11.46|9.86|11.43|9.83|0
1716255900000|2024-05-21 01:45:00|11.44|9.84|11.45|9.85|11.46|9.86|11.44|9.84|0
1716256200000|2024-05-21 01:50:00|11.44|9.84|11.45|9.85|11.46|9.86|11.44|9.84|0
1716256500000|2024-05-21 01:55:00|11.46|9.86|11.5|9.9|11.5|9.9|11.46|9.86|0
1716256800000|2024-05-21 02:00:00|11.49|9.89|11.48|9.88|11.49|9.89|11.47|9.87|0
1716257100000|2024-05-21 02:05:00|11.47|9.87|11.47|9.87|11.48|9.88|11.47|9.87|0
1716257400000|2024-05-21 02:10:00|11.46|9.86|11.48|9.88|11.49|9.89|11.46|9.86|0
1716257700000|2024-05-21 02:15:00|11.47|9.87|11.49|9.89|11.49|9.89|11.47|9.87|0
1716258000000|2024-05-21 02:20:00|11.48|9.88|11.45|9.85|11.49|9.89|11.44|9.84|0
1716258300000|2024-05-21 02:25:00|11.44|9.84|11.44|9.84|11.44|9.84|11.43|9.83|0
1716258600000|2024-05-21 02:30:00|11.45|9.85|11.46|9.86|11.46|9.86|11.44|9.84|0
1716258900000|2024-05-21 02:35:00|11.47|9.87|11.48|9.88|11.48|9.88|11.46|9.86|0
1716259200000|2024-05-21 02:40:00|11.47|9.87|11.46|9.86|11.48|9.88|11.45|9.85|0
1716259500000|2024-05-21 02:45:00|11.47|9.87|12.04|10.44|12.04|10.44|11.46|9.86|0
1716259800000|2024-05-21 02:50:00|12.03|10.43|12.03|10.43|12.04|10.44|12.03|10.43|0
1716260100000|2024-05-21 02:55:00|12.02|10.42|12.03|10.43|12.03|10.43|12.02|10.42|0
1716260400000|2024-05-21 03:00:00|12.02|10.42|12.02|10.42|12.03|10.43|12|10.4|0
1716260700000|2024-05-21 03:05:00|12.01|10.41|12.01|10.41|12.02|10.42|12|10.4|0
1716261000000|2024-05-21 03:10:00|12|10.4|12|10.4|12|10.4|11.98|10.38|0
1716261300000|2024-05-21 03:15:00|12.01|10.41|11.99|10.39|12.01|10.41|11.99|10.39|0
1716261600000|2024-05-21 03:20:00|11.98|10.38|11.99|10.39|12|10.4|11.98|10.38|0
1716261900000|2024-05-21 03:25:00|11.98|10.38|11.98|10.38|11.99|10.39|11.98|10.38|0
1716262200000|2024-05-21 03:30:00|11.97|10.37|11.98|10.38|11.98|10.38|11.97|10.37|0
1716262500000|2024-05-21 03:35:00|11.97|10.37|11.99|10.39|11.99|10.39|11.97|10.37|0
1716262800000|2024-05-21 03:40:00|12|10.4|12.01|10.41|12.01|10.41|11.99|10.39|0
1716263100000|2024-05-21 03:45:00|12|10.4|12.01|10.41|12.01|10.41|12|10.4|0
1716263400000|2024-05-21 03:50:00|12|10.4|11.98|10.38|12|10.4|11.97|10.37|0
1716263700000|2024-05-21 03:55:00|11.97|10.37|11.98|10.38|11.98|10.38|11.97|10.37|0
1716264000000|2024-05-21 04:00:00|11.99|10.39|11.98|10.38|11.99|10.39|11.98|10.38|0
1716264300000|2024-05-21 04:05:00|11.97|10.37|11.97|10.37|11.98|10.38|11.97|10.37|0
1716264600000|2024-05-21 04:10:00|11.96|10.36|11.96|10.36|11.97|10.37|11.96|10.36|0
1716264900000|2024-05-21 04:15:00|11.97|10.37|11.96|10.36|11.97|10.37|11.96|10.36|0
1716265200000|2024-05-21 04:20:00|11.95|10.35|11.95|10.35|11.95|10.35|11.94|10.34|0
1716265500000|2024-05-21 04:25:00|11.96|10.36|11.95|10.35|11.96|10.36|11.95|10.35|0
1716265800000|2024-05-21 04:30:00|11.94|10.34|11.95|10.35|11.95|10.35|11.93|10.33|0
1716266100000|2024-05-21 04:35:00|11.94|10.34|11.94|10.34|11.94|10.34|11.93|10.33|0
1716266400000|2024-05-21 04:40:00|11.95|10.35|11.93|10.33|11.95|10.35|11.92|10.32|0
1716266700000|2024-05-21 04:45:00|11.94|10.34|11.94|10.34|11.94|10.34|11.93|10.33|0
1716267300000|2024-05-21 04:55:00|11.93|10.33|11.93|10.33|11.93|10.33|11.93|10.33|0
1716267600000|2024-05-21 05:00:00|11.92|10.32|11.94|10.34|11.94|10.34|11.92|10.32|0
1716267900000|2024-05-21 05:05:00|11.93|10.33|11.92|10.32|11.93|10.33|11.91|10.31|0
1716268200000|2024-05-21 05:10:00|11.91|10.31|11.91|10.31|11.92|10.32|11.9|10.3|0
1716268500000|2024-05-21 05:15:00|11.92|10.32|11.93|10.33|11.93|10.33|11.91|10.31|0
1716268800000|2024-05-21 05:20:00|11.94|10.34|11.93|10.33|11.94|10.34|11.93|10.33|0
1716269100000|2024-05-21 05:25:00|11.94|10.34|11.93|10.33|11.94|10.34|11.92|10.32|0
1716269400000|2024-05-21 05:30:00|11.92|10.32|11.93|10.33|11.95|10.35|11.92|10.32|0
1716269700000|2024-05-21 05:35:00|11.92|10.32|11.92|10.32|11.93|10.33|11.91|10.31|0
1716270000000|2024-05-21 05:40:00|11.93|10.33|11.93|10.33|11.94|10.34|11.92|10.32|0
1716270300000|2024-05-21 05:45:00|11.92|10.32|11.93|10.33|11.93|10.33|11.92|10.32|0
1716270600000|2024-05-21 05:50:00|11.92|10.32|11.93|10.33|11.94|10.34|11.92|10.32|0
1716270900000|2024-05-21 05:55:00|11.94|10.34|11.96|10.36|11.98|10.38|11.94|10.34|0
1716271200000|2024-05-21 06:00:00|11.97|10.37|11.92|10.32|11.97|10.37|11.91|10.31|0
1716271500000|2024-05-21 06:05:00|11.91|10.31|11.92|10.32|11.94|10.34|11.91|10.31|0
1716271800000|2024-05-21 06:10:00|11.91|10.31|11.92|10.32|11.93|10.33|11.9|10.3|0
1716272100000|2024-05-21 06:15:00|11.91|10.31|11.93|10.33|11.93|10.33|11.91|10.31|0
1716272400000|2024-05-21 06:20:00|11.92|10.32|11.92|10.32|11.94|10.34|11.91|10.31|0
1716272700000|2024-05-21 06:25:00|11.91|10.31|11.91|10.31|11.92|10.32|11.91|10.31|0
1716273000000|2024-05-21 06:30:00|11.92|10.32|11.91|10.31|11.92|10.32|11.9|10.3|0
1716273300000|2024-05-21 06:35:00|11.92|10.32|11.92|10.32|11.92|10.32|11.91|10.31|0
1716273600000|2024-05-21 06:40:00|11.93|10.33|11.92|10.32|11.93|10.33|11.92|10.32|0
1716273900000|2024-05-21 06:45:00|11.93|10.33|11.95|10.35|11.95|10.35|11.91|10.31|0
1716274200000|2024-05-21 06:50:00|11.94|10.34|11.97|10.37|11.98|10.38|11.94|10.34|0
1716274500000|2024-05-21 06:55:00|11.98|10.38|11.95|10.35|11.98|10.38|11.95|10.35|0
1716274800000|2024-05-21 07:00:00|11.94|10.34|11.94|10.34|11.97|10.37|11.93|10.33|0
1716275100000|2024-05-21 07:05:00|11.95|10.35|11.95|10.35|11.95|10.35|11.93|10.33|0
1716275400000|2024-05-21 07:10:00|11.94|10.34|11.91|10.31|11.96|10.36|11.91|10.31|0
1716275700000|2024-05-21 07:15:00|11.9|10.3|11.87|10.27|11.93|10.33|11.86|10.26|0
1716276000000|2024-05-21 07:20:00|11.86|10.26|11.87|10.27|11.89|10.29|11.86|10.26|0
1716276300000|2024-05-21 07:25:00|11.86|10.26|11.87|10.27|11.87|10.27|11.84|10.24|0
1716276600000|2024-05-21 07:30:00|11.86|10.26|11.9|10.3|11.91|10.31|11.86|10.26|0
1716276900000|2024-05-21 07:35:00|11.91|10.31|11.91|10.31|11.91|10.31|11.89|10.29|0
1716277200000|2024-05-21 07:40:00|11.9|10.3|11.86|10.26|11.9|10.3|11.85|10.25|0
1716277500000|2024-05-21 07:45:00|11.85|10.25|11.84|10.24|11.86|10.26|11.83|10.23|0
1716277800000|2024-05-21 07:50:00|11.85|10.25|11.88|10.28|11.88|10.28|11.85|10.25|0
1716278100000|2024-05-21 07:55:00|11.89|10.29|11.89|10.29|11.9|10.3|11.88|10.28|0
1716278400000|2024-05-21 08:00:00|11.9|10.3|11.91|10.31|11.91|10.31|11.89|10.29|0
1716278700000|2024-05-21 08:05:00|11.92|10.32|11.95|10.35|11.95|10.35|11.92|10.32|0
1716279000000|2024-05-21 08:10:00|11.96|10.36|11.96|10.36|11.96|10.36|11.93|10.33|0
1716279300000|2024-05-21 08:15:00|11.95|10.35|11.94|10.34|11.95|10.35|11.93|10.33|0
1716279600000|2024-05-21 08:20:00|11.95|10.35|11.97|10.37|11.97|10.37|11.95|10.35|0
1716279900000|2024-05-21 08:25:00|11.98|10.38|11.98|10.38|11.98|10.38|11.96|10.36|0
1716280200000|2024-05-21 08:30:00|11.97|10.37|11.98|10.38|12|10.4|11.97|10.37|0
1716280500000|2024-05-21 08:35:00|11.97|10.37|11.98|10.38|12|10.4|11.97|10.37|0
1716280800000|2024-05-21 08:40:00|11.99|10.39|12.01|10.41|12.01|10.41|11.98|10.38|0
1716281100000|2024-05-21 08:45:00|12|10.4|11.98|10.38|12.01|10.41|11.98|10.38|0
1716281400000|2024-05-21 08:50:00|11.99|10.39|11.97|10.37|11.99|10.39|11.96|10.36|0
1716281700000|2024-05-21 08:55:00|11.96|10.36|11.97|10.37|11.98|10.38|11.96|10.36|0
1716282000000|2024-05-21 09:00:00|11.98|10.38|11.98|10.38|11.99|10.39|11.97|10.37|0
1716282300000|2024-05-21 09:05:00|11.99|10.39|11.95|10.35|12|10.4|11.95|10.35|0
1716282600000|2024-05-21 09:10:00|11.96|10.36|11.95|10.35|11.96|10.36|11.92|10.32|0
1716282900000|2024-05-21 09:15:00|11.96|10.36|11.95|10.35|11.96|10.36|11.94|10.34|0
1716283200000|2024-05-21 09:20:00|11.96|10.36|11.96|10.36|11.99|10.39|11.95|10.35|0
1716283500000|2024-05-21 09:25:00|11.97|10.37|11.99|10.39|11.99|10.39|11.96|10.36|0
1716283800000|2024-05-21 09:30:00|12|10.4|11.99|10.39|12.01|10.41|11.98|10.38|0
1716284100000|2024-05-21 09:35:00|12|10.4|12.02|10.42|12.03|10.43|11.99|10.39|0
1716284400000|2024-05-21 09:40:00|12.01|10.41|12|10.4|12.04|10.44|12|10.4|0
1716284700000|2024-05-21 09:45:00|11.99|10.39|12|10.4|12|10.4|11.98|10.38|0
1716285000000|2024-05-21 09:50:00|12.01|10.41|12.01|10.41|12.01|10.41|11.99|10.39|0
1716285300000|2024-05-21 09:55:00|12|10.4|12.02|10.42|12.02|10.42|11.99|10.39|0
1716285600000|2024-05-21 10:00:00|12.01|10.41|11.95|10.35|12.01|10.41|11.95|10.35|0
1716285900000|2024-05-21 10:05:00|11.96|10.36|11.99|10.39|11.99|10.39|11.95|10.35|0
1716286200000|2024-05-21 10:10:00|11.98|10.38|11.94|10.34|11.98|10.38|11.94|10.34|0
1716286500000|2024-05-21 10:15:00|11.95|10.35|11.94|10.34|11.95|10.35|11.93|10.33|0
1716286800000|2024-05-21 10:20:00|11.93|10.33|11.96|10.36|11.96|10.36|11.93|10.33|0
1716287100000|2024-05-21 10:25:00|11.95|10.35|11.94|10.34|11.96|10.36|11.93|10.33|0
1716287400000|2024-05-21 10:30:00|11.95|10.35|11.91|10.31|11.95|10.35|11.91|10.31|0
1716287700000|2024-05-21 10:35:00|11.9|10.3|11.91|10.31|11.92|10.32|11.9|10.3|0
1716288000000|2024-05-21 10:40:00|11.9|10.3|11.89|10.29|11.91|10.31|11.89|10.29|0
1716288300000|2024-05-21 10:45:00|11.88|10.28|11.88|10.28|11.89|10.29|11.88|10.28|0
1716288600000|2024-05-21 10:50:00|11.89|10.29|11.88|10.28|11.9|10.3|11.88|10.28|0
1716288900000|2024-05-21 10:55:00|11.89|10.29|11.87|10.27|11.91|10.31|11.87|10.27|0
1716289200000|2024-05-21 11:00:00|11.86|10.26|11.88|10.28|11.89|10.29|11.86|10.26|0
1716289500000|2024-05-21 11:05:00|11.87|10.27|11.85|10.25|11.87|10.27|11.85|10.25|0
1716289800000|2024-05-21 11:10:00|11.86|10.26|11.86|10.26|11.88|10.28|11.85|10.25|0
1716290100000|2024-05-21 11:15:00|11.85|10.25|11.85|10.25|11.87|10.27|11.84|10.24|0
1716290400000|2024-05-21 11:20:00|11.86|10.26|11.9|10.3|11.91|10.31|11.86|10.26|0
1716290700000|2024-05-21 11:25:00|11.91|10.31|11.87|10.27|11.91|10.31|11.87|10.27|0
1716291000000|2024-05-21 11:30:00|11.88|10.28|11.87|10.27|11.88|10.28|11.85|10.25|0
1716291300000|2024-05-21 11:35:00|11.86|10.26|11.87|10.27|11.88|10.28|11.84|10.24|0
1716291600000|2024-05-21 11:40:00|11.86|10.26|11.88|10.28|11.89|10.29|11.86|10.26|0
1716291900000|2024-05-21 11:45:00|11.87|10.27|11.88|10.28|11.9|10.3|11.87|10.27|0
1716292200000|2024-05-21 11:50:00|11.87|10.27|11.86|10.26|11.87|10.27|11.86|10.26|0
1716292500000|2024-05-21 11:55:00|11.87|10.27|11.88|10.28|11.88|10.28|11.86|10.26|0
1716292800000|2024-05-21 12:00:00|11.87|10.27|11.87|10.27|11.89|10.29|11.85|10.25|0
1716293100000|2024-05-21 12:05:00|11.86|10.26|11.89|10.29|11.93|10.33|11.86|10.26|0
1716293400000|2024-05-21 12:10:00|11.9|10.3|11.88|10.28|11.91|10.31|11.84|10.24|0
1716293700000|2024-05-21 12:15:00|11.89|10.29|11.9|10.3|11.9|10.3|11.86|10.26|0
1716294000000|2024-05-21 12:20:00|11.91|10.31|11.95|10.35|11.95|10.35|11.91|10.31|0
1716294300000|2024-05-21 12:25:00|11.94|10.34|11.98|10.38|11.98|10.38|11.93|10.33|0
1716294600000|2024-05-21 12:30:00|11.99|10.39|12.03|10.43|12.05|10.45|11.97|10.37|0
1716294900000|2024-05-21 12:35:00|12.05|10.45|12.04|10.44|12.07|10.47|12.03|10.43|0
1716295200000|2024-05-21 12:40:00|12.05|10.45|12.07|10.47|12.09|10.49|12.04|10.44|0
1716295500000|2024-05-21 12:45:00|12.08|10.48|12.02|10.42|12.08|10.48|12.01|10.41|0
1716295800000|2024-05-21 12:50:00|12.01|10.41|11.97|10.37|12.02|10.42|11.96|10.36|0
1716296100000|2024-05-21 12:55:00|11.98|10.38|12.05|10.45|12.05|10.45|11.96|10.36|0
1716296400000|2024-05-21 13:00:00|12.04|10.44|12.12|10.52|12.21|10.61|12.04|10.44|0
1716296700000|2024-05-21 13:05:00|12.11|10.51|12.04|10.44|12.15|10.55|12.01|10.41|0
1716297000000|2024-05-21 13:10:00|12.03|10.43|12.13|10.53|12.14|10.54|11.99|10.39|0
1716297300000|2024-05-21 13:15:00|12.14|10.54|12.18|10.58|12.18|10.58|12.09|10.49|0
1716297600000|2024-05-21 13:20:00|12.17|10.57|12.16|10.56|12.19|10.59|12.12|10.52|0
1716297900000|2024-05-21 13:25:00|12.17|10.57|12.17|10.57|12.21|10.61|12.16|10.56|0
1716298200000|2024-05-21 13:30:00|12.18|10.58|12.08|10.48|12.24|10.64|12.05|10.45|0
1716298500000|2024-05-21 13:35:00|12.06|10.46|12.08|10.48|12.15|10.55|12.06|10.46|0
1716298800000|2024-05-21 13:40:00|12.09|10.49|12.02|10.42|12.1|10.5|12.02|10.42|0
1716299100000|2024-05-21 13:45:00|12.04|10.44|12.05|10.45|12.14|10.54|12.04|10.44|0
1716299400000|2024-05-21 13:50:00|12.06|10.46|12.03|10.43|12.09|10.49|12.02|10.42|0
1716299700000|2024-05-21 13:55:00|12.04|10.44|12.07|10.47|12.1|10.5|12.03|10.43|0
1716300000000|2024-05-21 14:00:00|12.06|10.46|11.96|10.36|12.06|10.46|11.95|10.35|0
1716300300000|2024-05-21 14:05:00|11.97|10.37|11.84|10.24|11.97|10.37|11.83|10.23|0
1716300600000|2024-05-21 14:10:00|11.83|10.23|11.84|10.24|11.91|10.31|11.8|10.2|0
1716300900000|2024-05-21 14:15:00|11.83|10.23|11.86|10.26|11.88|10.28|11.82|10.22|0
1716301200000|2024-05-21 14:20:00|11.85|10.25|11.82|10.22|11.87|10.27|11.81|10.21|0
1716301500000|2024-05-21 14:25:00|11.81|10.21|11.77|10.17|11.83|10.23|11.77|10.17|0
1716301800000|2024-05-21 14:30:00|11.78|10.18|11.71|10.11|11.8|10.2|11.69|10.09|0
1716302100000|2024-05-21 14:35:00|11.7|10.1|11.63|10.03|11.72|10.12|11.57|9.97|0
1716302400000|2024-05-21 14:40:00|11.62|10.02|11.64|10.04|11.65|10.05|11.59|9.99|0
1716302700000|2024-05-21 14:45:00|11.63|10.03|11.61|10.01|11.67|10.07|11.61|10.01|0
1716303000000|2024-05-21 14:50:00|11.62|10.02|11.69|10.09|11.69|10.09|11.61|10.01|0
1716303300000|2024-05-21 14:55:00|11.7|10.1|11.64|10.04|11.71|10.11|11.64|10.04|0
1716303600000|2024-05-21 15:00:00|11.66|10.06|11.64|10.04|11.68|10.08|11.61|10.01|0
1716303900000|2024-05-21 15:05:00|11.65|10.05|11.67|10.07|11.68|10.08|11.64|10.04|0
1716304200000|2024-05-21 15:10:00|11.68|10.08|11.68|10.08|11.84|10.24|11.67|10.07|0
1716304500000|2024-05-21 15:15:00|11.67|10.07|11.6|10|11.68|10.08|11.59|9.99|0
1716304800000|2024-05-21 15:20:00|11.59|9.99|11.69|10.09|11.72|10.12|11.54|9.94|0
1716305100000|2024-05-21 15:25:00|11.7|10.1|11.76|10.16|11.77|10.17|11.7|10.1|0
1716305400000|2024-05-21 15:30:00|11.77|10.17|11.85|10.25|11.85|10.25|11.77|10.17|0
1716305700000|2024-05-21 15:35:00|11.84|10.24|11.81|10.21|11.85|10.25|11.79|10.19|0
1716306000000|2024-05-21 15:40:00|11.8|10.2|11.84|10.24|11.91|10.31|11.8|10.2|0
1716306300000|2024-05-21 15:45:00|11.86|10.26|11.86|10.26|11.88|10.28|11.84|10.24|0
1716306600000|2024-05-21 15:50:00|11.85|10.25|11.89|10.29|11.98|10.38|11.84|10.24|0
1716306900000|2024-05-21 15:55:00|11.9|10.3|11.79|10.19|11.91|10.31|11.74|10.14|0
1716307200000|2024-05-21 16:00:00|11.8|10.2|11.82|10.22|11.84|10.24|11.79|10.19|0
1716307500000|2024-05-21 16:05:00|11.81|10.21|11.84|10.24|11.84|10.24|11.8|10.2|0
1716307800000|2024-05-21 16:10:00|11.83|10.23|11.74|10.14|11.83|10.23|11.7|10.1|0
1716308100000|2024-05-21 16:15:00|11.73|10.13|11.7|10.1|11.73|10.13|11.68|10.08|0
1716308400000|2024-05-21 16:20:00|11.69|10.09|11.73|10.13|11.73|10.13|11.69|10.09|0
1716308700000|2024-05-21 16:25:00|11.74|10.14|11.72|10.12|11.78|10.18|11.72|10.12|0
1716309000000|2024-05-21 16:30:00|11.71|10.11|11.74|10.14|11.74|10.14|11.68|10.08|0
1716309300000|2024-05-21 16:35:00|11.75|10.15|11.77|10.17|11.79|10.19|11.74|10.14|0
1716309600000|2024-05-21 16:40:00|11.76|10.16|11.79|10.19|11.82|10.22|11.74|10.14|0
1716309900000|2024-05-21 16:45:00|11.8|10.2|11.75|10.15|11.82|10.22|11.75|10.15|0
1716310200000|2024-05-21 16:50:00|11.74|10.14|11.77|10.17|11.78|10.18|11.7|10.1|0
1716310500000|2024-05-21 16:55:00|11.78|10.18|11.79|10.19|11.84|10.24|11.77|10.17|0
1716310800000|2024-05-21 17:00:00|11.8|10.2|11.64|10.04|11.86|10.26|11.64|10.04|0
1716311100000|2024-05-21 17:05:00|11.65|10.05|11.61|10.01|11.65|10.05|11.58|9.98|0
1716311400000|2024-05-21 17:10:00|11.63|10.03|11.68|10.08|11.75|10.15|11.63|10.03|0
1716311700000|2024-05-21 17:15:00|11.67|10.07|11.66|10.06|11.68|10.08|11.64|10.04|0
1716312000000|2024-05-21 17:20:00|11.67|10.07|11.69|10.09|11.7|10.1|11.64|10.04|0
1716312300000|2024-05-21 17:25:00|11.67|10.07|11.58|9.98|11.69|10.09|11.58|9.98|0
1716312600000|2024-05-21 17:30:00|11.57|9.97|11.58|9.98|11.59|9.99|11.55|9.95|0
1716312900000|2024-05-21 17:35:00|11.57|9.97|11.5|9.9|11.57|9.97|11.49|9.89|0
1716313200000|2024-05-21 17:40:00|11.47|9.87|11.45|9.85|11.51|9.91|11.43|9.83|0
1716313500000|2024-05-21 17:45:00|11.46|9.86|11.47|9.87|11.49|9.89|11.42|9.82|0
1716313800000|2024-05-21 17:50:00|11.46|9.86|11.42|9.82|11.47|9.87|11.41|9.81|0
1716314100000|2024-05-21 17:55:00|11.41|9.81|11.35|9.75|11.41|9.81|11.35|9.75|0
1716314400000|2024-05-21 18:00:00|11.36|9.76|11.45|9.85|11.46|9.86|11.34|9.74|0
1716314700000|2024-05-21 18:05:00|11.44|9.84|11.39|9.79|11.44|9.84|11.38|9.78|0
1716315000000|2024-05-21 18:10:00|11.4|9.8|11.43|9.83|11.46|9.86|11.37|9.77|0
1716315300000|2024-05-21 18:15:00|11.42|9.82|11.45|9.85|11.45|9.85|11.39|9.79|0
1716315600000|2024-05-21 18:20:00|11.44|9.84|11.45|9.85|11.47|9.87|11.43|9.83|0
1716315900000|2024-05-21 18:25:00|11.44|9.84|11.47|9.87|11.49|9.89|11.44|9.84|0
1716316200000|2024-05-21 18:30:00|11.48|9.88|11.41|9.81|11.48|9.88|11.37|9.77|0
1716316500000|2024-05-21 18:35:00|11.42|9.82|11.49|9.89|11.49|9.89|11.41|9.81|0
1716316800000|2024-05-21 18:40:00|11.48|9.88|11.53|9.93|11.55|9.95|11.48|9.88|0
1716317100000|2024-05-21 18:45:00|11.54|9.94|11.48|9.88|11.55|9.95|11.48|9.88|0
1716317400000|2024-05-21 18:50:00|11.49|9.89|11.49|9.89|11.51|9.91|11.47|9.87|0
1716317700000|2024-05-21 18:55:00|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1716318000000|2024-05-21 19:00:00|11.45|9.85|11.49|9.89|11.49|9.89|11.44|9.84|0
1716318300000|2024-05-21 19:05:00|11.5|9.9|11.44|9.84|11.52|9.92|11.42|9.82|0
1716318600000|2024-05-21 19:10:00|11.43|9.83|11.32|9.72|11.43|9.83|11.3|9.7|0
1716318900000|2024-05-21 19:15:00|11.33|9.73|11.29|9.69|11.34|9.74|11.27|9.67|0
1716319200000|2024-05-21 19:20:00|11.3|9.7|11.38|9.78|11.63|10.03|11.29|9.69|0
1716319500000|2024-05-21 19:25:00|11.39|9.79|11.37|9.77|11.44|9.84|11.37|9.77|0
1716319800000|2024-05-21 19:30:00|11.36|9.76|11.25|9.65|11.36|9.76|11.25|9.65|0
1716320100000|2024-05-21 19:35:00|11.24|9.64|11.21|9.61|11.24|9.64|11.13|9.53|0
1716320400000|2024-05-21 19:40:00|11.22|9.62|11.33|9.73|11.44|9.84|11.22|9.62|0
1716320700000|2024-05-21 19:45:00|11.32|9.72|11.35|9.75|11.37|9.77|11.32|9.72|0
1716321000000|2024-05-21 19:50:00|11.34|9.74|11.21|9.61|11.36|9.76|11.21|9.61|0
1716321300000|2024-05-21 19:55:00|11.22|9.62|11.22|9.62|11.27|9.67|11.15|9.55|0
1716321600000|2024-05-21 20:00:00|11.23|9.63|11.29|9.69|11.29|9.69|11.23|9.63|0
1716321900000|2024-05-21 20:05:00|11.28|9.68|11.23|9.63|11.29|9.69|11.23|9.63|0
1716322200000|2024-05-21 20:10:00|11.22|9.62|11.25|9.65|11.25|9.65|11.21|9.61|0
1716322500000|2024-05-21 20:15:00|11.35|9.55|11.32|9.52|11.35|9.55|11.32|9.52|0
1716322800000|2024-05-21 20:20:00|11.33|9.53|11.32|9.52|11.33|9.53|11.32|9.52|0
1716323100000|2024-05-21 20:25:00|11.33|9.53|11.32|9.52|11.34|9.54|11.32|9.52|0
1716323400000|2024-05-21 20:30:00|11.33|9.53|11.34|9.54|11.34|9.54|11.31|9.51|0
1716324000000|2024-05-21 20:40:00|11.33|9.53|11.33|9.53|11.34|9.54|11.32|9.52|0
1716324300000|2024-05-21 20:45:00|11.32|9.52|11.32|9.52|11.33|9.53|11.32|9.52|0
1716324600000|2024-05-21 20:50:00|11.31|9.51|11.32|9.52|11.32|9.52|11.31|9.51|0
1716324900000|2024-05-21 20:55:00|11.33|9.53|11.35|9.55|11.35|9.55|11.33|9.53|0
1716325200000|2024-05-21 21:00:00|11.34|9.54|11.34|9.54|11.34|9.54|11.33|9.53|0
1716325800000|2024-05-21 21:10:00|11.33|9.53|11.33|9.53|11.33|9.53|11.33|9.53|0
1716326100000|2024-05-21 21:15:00|11.34|9.54|11.34|9.54|11.34|9.54|11.34|9.54|0
1716326400000|2024-05-21 21:20:00|11.33|9.53|11.33|9.53|11.33|9.53|11.33|9.53|0
1716327600000|2024-05-21 21:40:00|11.34|9.54|11.34|9.54|11.34|9.54|11.34|9.54|0
1716327900000|2024-05-21 21:45:00|11.33|9.53|11.33|9.53|11.33|9.53|11.33|9.53|0
1716328800000|2024-05-21 22:00:00|11.35|9.55|11.32|9.52|11.35|9.55|11.3|9.5|0
1716329100000|2024-05-21 22:05:00|11.31|9.51|11.32|9.52|11.32|9.52|11.31|9.51|0
1716329400000|2024-05-21 22:10:00|11.31|9.51|11.31|9.51|11.32|9.52|11.31|9.51|0
1716329700000|2024-05-21 22:15:00|11.3|9.5|11.31|9.51|11.31|9.51|11.3|9.5|0
1716330000000|2024-05-21 22:20:00|11.3|9.5|11.29|9.49|11.3|9.5|11.28|9.48|0
1716330300000|2024-05-21 22:25:00|11.28|9.48|11.29|9.49|11.29|9.49|11.28|9.48|0
1716330600000|2024-05-21 22:30:00|11.3|9.5|11.28|9.48|11.3|9.5|11.27|9.47|0
1716330900000|2024-05-21 22:35:00|11.27|9.47|11.27|9.47|11.28|9.48|11.27|9.47|0
1716331200000|2024-05-21 22:40:00|11.26|9.46|11.26|9.46|11.27|9.47|11.25|9.45|0
1716331500000|2024-05-21 22:45:00|11.27|9.47|11.26|9.46|11.27|9.47|11.26|9.46|0
1716331800000|2024-05-21 22:50:00|11.25|9.45|11.25|9.45|11.25|9.45|11.25|9.45|0
1716332400000|2024-05-21 23:00:00|11.24|9.44|11.25|9.45|11.25|9.45|11.24|9.44|0
1716332700000|2024-05-21 23:05:00|11.24|9.44|11.24|9.44|11.25|9.45|11.24|9.44|0
1716333000000|2024-05-21 23:10:00|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1716333300000|2024-05-21 23:15:00|11.22|9.42|11.22|9.42|11.22|9.42|11.22|9.42|0
1716333600000|2024-05-21 23:20:00|11.23|9.43|11.22|9.42|11.23|9.43|11.22|9.42|0
1716333900000|2024-05-21 23:25:00|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1716334200000|2024-05-21 23:30:00|11.22|9.42|11.21|9.41|11.22|9.42|11.21|9.41|0
1716334500000|2024-05-21 23:35:00|11.22|9.42|11.23|9.43|11.23|9.43|11.22|9.42|0
1716334800000|2024-05-21 23:40:00|11.22|9.42|11.24|9.44|11.25|9.45|11.22|9.42|0
1716335100000|2024-05-21 23:45:00|11.25|9.45|11.23|9.43|11.25|9.45|11.23|9.43|0
1716335400000|2024-05-21 23:50:00|11.22|9.42|11.22|9.42|11.23|9.43|11.22|9.42|0
1716335700000|2024-05-21 23:55:00|11.21|9.41|11.23|9.43|11.23|9.43|11.21|9.41|0
1716336000000|2024-05-22 00:00:00|11.24|9.44|11.24|9.44|11.24|9.44|11.23|9.43|0
1716336300000|2024-05-22 00:05:00|11.23|9.43|11.24|9.44|11.25|9.45|11.23|9.43|0
1716336600000|2024-05-22 00:10:00|11.23|9.43|11.25|9.45|11.25|9.45|11.23|9.43|0
1716336900000|2024-05-22 00:15:00|11.15|9.55|11.13|9.53|11.15|9.55|11.12|9.52|0
1716337200000|2024-05-22 00:20:00|11.12|9.52|11.11|9.51|11.13|9.53|11.11|9.51|0
1716337500000|2024-05-22 00:25:00|11.1|9.5|11.36|9.76|11.36|9.76|11.08|9.48|0
1716337800000|2024-05-22 00:30:00|11.35|9.75|11.37|9.77|11.37|9.77|11.34|9.74|0
1716338100000|2024-05-22 00:35:00|11.38|9.78|11.38|9.78|11.38|9.78|11.37|9.77|0
1716338700000|2024-05-22 00:45:00|11.37|9.77|11.38|9.78|11.38|9.78|11.36|9.76|0
1716339000000|2024-05-22 00:50:00|11.39|9.79|11.4|9.8|11.4|9.8|11.38|9.78|0
1716339300000|2024-05-22 00:55:00|11.41|9.81|11.4|9.8|11.41|9.81|11.39|9.79|0
1716339600000|2024-05-22 01:00:00|11.41|9.81|11.4|9.8|11.42|9.82|11.39|9.79|0
1716339900000|2024-05-22 01:05:00|11.39|9.79|11.39|9.79|11.4|9.8|11.39|9.79|0
1716340200000|2024-05-22 01:10:00|11.38|9.78|11.39|9.79|11.4|9.8|11.38|9.78|0
1716340500000|2024-05-22 01:15:00|11.4|9.8|11.4|9.8|11.41|9.81|11.39|9.79|0
1716340800000|2024-05-22 01:20:00|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1716341100000|2024-05-22 01:25:00|11.41|9.81|11.41|9.81|11.42|9.82|11.4|9.8|0
1716341400000|2024-05-22 01:30:00|11.42|9.82|11.39|9.79|11.43|9.83|11.39|9.79|0
1716341700000|2024-05-22 01:35:00|11.4|9.8|11.39|9.79|11.4|9.8|11.39|9.79|0
1716342000000|2024-05-22 01:40:00|11.38|9.78|11.38|9.78|11.39|9.79|11.37|9.77|0
1716342300000|2024-05-22 01:45:00|11.37|9.77|11.33|9.73|11.37|9.77|11.33|9.73|0
1716342600000|2024-05-22 01:50:00|11.34|9.74|11.33|9.73|11.35|9.75|11.33|9.73|0
1716342900000|2024-05-22 01:55:00|11.32|9.72|11.34|9.74|11.34|9.74|11.32|9.72|0
1716343200000|2024-05-22 02:00:00|11.33|9.73|11.3|9.7|11.33|9.73|11.3|9.7|0
1716343500000|2024-05-22 02:05:00|11.31|9.71|11.32|9.72|11.32|9.72|11.3|9.7|0
1716343800000|2024-05-22 02:10:00|11.31|9.71|11.33|9.73|11.34|9.74|11.31|9.71|0
1716344100000|2024-05-22 02:15:00|11.32|9.72|11.34|9.74|11.34|9.74|11.32|9.72|0
1716344400000|2024-05-22 02:20:00|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1716344700000|2024-05-22 02:25:00|11.35|9.75|11.33|9.73|11.35|9.75|11.33|9.73|0
1716345000000|2024-05-22 02:30:00|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1716345300000|2024-05-22 02:35:00|11.34|9.74|11.36|9.76|11.36|9.76|11.34|9.74|0
1716345600000|2024-05-22 02:40:00|11.37|9.77|11.37|9.77|11.38|9.78|11.37|9.77|0
1716345900000|2024-05-22 02:45:00|11.36|9.76|11.37|9.77|11.38|9.78|11.36|9.76|0
1716346200000|2024-05-22 02:50:00|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1716346500000|2024-05-22 02:55:00|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1716346800000|2024-05-22 03:00:00|11.37|9.77|11.36|9.76|11.37|9.77|11.36|9.76|0
1716347100000|2024-05-22 03:05:00|11.37|9.77|11.37|9.77|11.38|9.78|11.36|9.76|0
1716347400000|2024-05-22 03:10:00|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1716347700000|2024-05-22 03:15:00|11.39|9.79|11.39|9.79|11.39|9.79|11.38|9.78|0
1716348300000|2024-05-22 03:25:00|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1716348600000|2024-05-22 03:30:00|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1716348900000|2024-05-22 03:35:00|11.39|9.79|11.39|9.79|11.39|9.79|11.37|9.77|0
1716349200000|2024-05-22 03:40:00|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1716349500000|2024-05-22 03:45:00|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1716350100000|2024-05-22 03:55:00|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1716350400000|2024-05-22 04:00:00|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1716351000000|2024-05-22 04:10:00|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1716351300000|2024-05-22 04:15:00|11.37|9.77|11.37|9.77|11.38|9.78|11.37|9.77|0
1716351600000|2024-05-22 04:20:00|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1716351900000|2024-05-22 04:25:00|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1716352500000|2024-05-22 04:35:00|11.38|9.78|11.38|9.78|11.39|9.79|11.38|9.78|0
1716352800000|2024-05-22 04:40:00|11.39|9.79|11.39|9.79|11.39|9.79|11.38|9.78|0
1716353100000|2024-05-22 04:45:00|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1716353400000|2024-05-22 04:50:00|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1716353700000|2024-05-22 04:55:00|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1716354000000|2024-05-22 05:00:00|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1716354300000|2024-05-22 05:05:00|11.39|9.79|11.39|9.79|11.39|9.79|11.38|9.78|0
1716354600000|2024-05-22 05:10:00|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1716354900000|2024-05-22 05:15:00|11.36|9.76|11.36|9.76|11.38|9.78|11.36|9.76|0
1716355200000|2024-05-22 05:20:00|11.37|9.77|11.36|9.76|11.37|9.77|11.36|9.76|0
1716355500000|2024-05-22 05:25:00|11.37|9.77|11.35|9.75|11.37|9.77|11.35|9.75|0
1716355800000|2024-05-22 05:30:00|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1716356400000|2024-05-22 05:40:00|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1716356700000|2024-05-22 05:45:00|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1716357000000|2024-05-22 05:50:00|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1716357300000|2024-05-22 05:55:00|11.32|9.72|11.33|9.73|11.33|9.73|11.32|9.72|0
1716357600000|2024-05-22 06:00:00|11.32|9.72|11.39|9.79|11.39|9.79|11.32|9.72|0
1716357900000|2024-05-22 06:05:00|11.4|9.8|11.43|9.83|11.44|9.84|11.39|9.79|0
1716358200000|2024-05-22 06:10:00|11.44|9.84|11.44|9.84|11.44|9.84|11.42|9.82|0
1716358500000|2024-05-22 06:15:00|11.43|9.83|11.42|9.82|11.43|9.83|11.41|9.81|0
1716358800000|2024-05-22 06:20:00|11.41|9.81|11.43|9.83|11.43|9.83|11.4|9.8|0
1716359100000|2024-05-22 06:25:00|11.44|9.84|11.45|9.85|11.45|9.85|11.43|9.83|0
1716359400000|2024-05-22 06:30:00|11.46|9.86|11.46|9.86|11.47|9.87|11.44|9.84|0
1716359700000|2024-05-22 06:35:00|11.47|9.87|11.45|9.85|11.48|9.88|11.44|9.84|0
1716360000000|2024-05-22 06:40:00|11.44|9.84|11.44|9.84|11.46|9.86|11.44|9.84|0
1716360300000|2024-05-22 06:45:00|11.43|9.83|11.4|9.8|11.43|9.83|11.4|9.8|0
1716360600000|2024-05-22 06:50:00|11.41|9.81|11.45|9.85|11.45|9.85|11.41|9.81|0
1716360900000|2024-05-22 06:55:00|11.47|9.87|11.45|9.85|11.48|9.88|11.45|9.85|0
1716361200000|2024-05-22 07:00:00|11.46|9.86|11.48|9.88|11.5|9.9|11.44|9.84|0
1716361500000|2024-05-22 07:05:00|11.49|9.89|11.54|9.94|11.56|9.96|11.49|9.89|0
1716361800000|2024-05-22 07:10:00|11.53|9.93|11.58|9.98|11.58|9.98|11.53|9.93|0
1716362100000|2024-05-22 07:15:00|11.57|9.97|11.53|9.93|11.58|9.98|11.51|9.91|0
1716362400000|2024-05-22 07:20:00|11.52|9.92|11.5|9.9|11.52|9.92|11.47|9.87|0
1716362700000|2024-05-22 07:25:00|11.51|9.91|11.56|9.96|11.56|9.96|11.51|9.91|0
1716363000000|2024-05-22 07:30:00|11.55|9.95|11.57|9.97|11.61|10.01|11.55|9.95|0
1716363300000|2024-05-22 07:35:00|11.56|9.96|11.52|9.92|11.58|9.98|11.52|9.92|0
1716363600000|2024-05-22 07:40:00|11.51|9.91|11.46|9.86|11.51|9.91|11.46|9.86|0
1716363900000|2024-05-22 07:45:00|11.47|9.87|11.46|9.86|11.49|9.89|11.46|9.86|0
1716364200000|2024-05-22 07:50:00|11.47|9.87|11.46|9.86|11.48|9.88|11.45|9.85|0
1716364500000|2024-05-22 07:55:00|11.47|9.87|11.46|9.86|11.48|9.88|11.45|9.85|0
1716364800000|2024-05-22 08:00:00|11.47|9.87|11.43|9.83|11.47|9.87|11.43|9.83|0
1716365100000|2024-05-22 08:05:00|11.44|9.84|11.48|9.88|11.48|9.88|11.44|9.84|0
1716365400000|2024-05-22 08:10:00|11.49|9.89|11.44|9.84|11.49|9.89|11.43|9.83|0
1716365700000|2024-05-22 08:15:00|11.45|9.85|11.46|9.86|11.47|9.87|11.44|9.84|0
1716366000000|2024-05-22 08:20:00|11.47|9.87|11.48|9.88|11.48|9.88|11.44|9.84|0
1716366300000|2024-05-22 08:25:00|11.47|9.87|11.49|9.89|11.52|9.92|11.47|9.87|0
1716366600000|2024-05-22 08:30:00|11.5|9.9|11.51|9.91|11.53|9.93|11.48|9.88|0
1716366900000|2024-05-22 08:35:00|11.52|9.92|11.51|9.91|11.52|9.92|11.49|9.89|0
1716367200000|2024-05-22 08:40:00|11.52|9.92|11.52|9.92|11.52|9.92|11.5|9.9|0
1716367500000|2024-05-22 08:45:00|11.51|9.91|11.5|9.9|11.52|9.92|11.5|9.9|0
1716367800000|2024-05-22 08:50:00|11.49|9.89|11.52|9.92|11.52|9.92|11.48|9.88|0
1716368100000|2024-05-22 08:55:00|11.53|9.93|11.53|9.93|11.57|9.97|11.53|9.93|0
1716368400000|2024-05-22 09:00:00|11.54|9.94|11.52|9.92|11.54|9.94|11.5|9.9|0
1716368700000|2024-05-22 09:05:00|11.53|9.93|11.49|9.89|11.53|9.93|11.49|9.89|0
1716369000000|2024-05-22 09:10:00|11.5|9.9|11.52|9.92|11.53|9.93|11.5|9.9|0
1716369300000|2024-05-22 09:15:00|11.51|9.91|11.56|9.96|11.58|9.98|11.51|9.91|0
1716369600000|2024-05-22 09:20:00|11.57|9.97|11.58|9.98|11.58|9.98|11.53|9.93|0
1716369900000|2024-05-22 09:25:00|11.59|9.99|11.61|10.01|11.62|10.02|11.58|9.98|0
1716370200000|2024-05-22 09:30:00|11.6|10|11.59|9.99|11.61|10.01|11.59|9.99|0
1716370500000|2024-05-22 09:35:00|11.6|10|11.61|10.01|11.65|10.05|11.6|10|0
1716370800000|2024-05-22 09:40:00|11.62|10.02|11.61|10.01|11.64|10.04|11.59|9.99|0
1716371100000|2024-05-22 09:45:00|11.62|10.02|11.6|10|11.62|10.02|11.57|9.97|0
1716371400000|2024-05-22 09:50:00|11.61|10.01|11.63|10.03|11.63|10.03|11.6|10|0
1716371700000|2024-05-22 09:55:00|11.62|10.02|11.6|10|11.63|10.03|11.58|9.98|0
1716372000000|2024-05-22 10:00:00|11.59|9.99|11.59|9.99|11.61|10.01|11.56|9.96|0
1716372300000|2024-05-22 10:05:00|11.58|9.98|11.58|9.98|11.59|9.99|11.56|9.96|0
1716372600000|2024-05-22 10:10:00|11.57|9.97|11.56|9.96|11.59|9.99|11.56|9.96|0
1716372900000|2024-05-22 10:15:00|11.57|9.97|11.59|9.99|11.59|9.99|11.56|9.96|0
1716373200000|2024-05-22 10:20:00|11.6|10|11.59|9.99|11.61|10.01|11.59|9.99|0
1716373500000|2024-05-22 10:25:00|11.6|10|11.65|10.05|11.65|10.05|11.59|9.99|0
1716373800000|2024-05-22 10:30:00|11.67|10.07|11.68|10.08|11.69|10.09|11.62|10.02|0
1716374100000|2024-05-22 10:35:00|11.67|10.07|11.7|10.1|11.71|10.11|11.67|10.07|0
1716374400000|2024-05-22 10:40:00|11.69|10.09|11.63|10.03|11.69|10.09|11.63|10.03|0
1716374700000|2024-05-22 10:45:00|11.64|10.04|11.66|10.06|11.66|10.06|11.64|10.04|0
1716375000000|2024-05-22 10:50:00|11.65|10.05|11.68|10.08|11.68|10.08|11.65|10.05|0
1716375300000|2024-05-22 10:55:00|11.69|10.09|11.66|10.06|11.69|10.09|11.63|10.03|0
1716375600000|2024-05-22 11:00:00|11.65|10.05|11.51|9.91|11.65|10.05|11.51|9.91|0
1716375900000|2024-05-22 11:05:00|11.52|9.92|11.49|9.89|11.52|9.92|11.48|9.88|0
1716376200000|2024-05-22 11:10:00|11.5|9.9|11.57|9.97|11.59|9.99|11.5|9.9|0
1716376500000|2024-05-22 11:15:00|11.56|9.96|11.52|9.92|11.58|9.98|11.51|9.91|0
1716376800000|2024-05-22 11:20:00|11.53|9.93|11.55|9.95|11.56|9.96|11.53|9.93|0
1716377100000|2024-05-22 11:25:00|11.54|9.94|11.55|9.95|11.55|9.95|11.51|9.91|0
1716377400000|2024-05-22 11:30:00|11.54|9.94|11.55|9.95|11.57|9.97|11.54|9.94|0
1716377700000|2024-05-22 11:35:00|11.54|9.94|11.61|10.01|11.62|10.02|11.53|9.93|0
1716378000000|2024-05-22 11:40:00|11.62|10.02|11.59|9.99|11.62|10.02|11.58|9.98|0
1716378300000|2024-05-22 11:45:00|11.58|9.98|11.62|10.02|11.62|10.02|11.57|9.97|0
1716378600000|2024-05-22 11:50:00|11.61|10.01|11.67|10.07|11.67|10.07|11.61|10.01|0
1716378900000|2024-05-22 11:55:00|11.66|10.06|11.69|10.09|11.69|10.09|11.66|10.06|0
1716379200000|2024-05-22 12:00:00|11.68|10.08|11.64|10.04|11.7|10.1|11.63|10.03|0
1716379500000|2024-05-22 12:05:00|11.65|10.05|11.64|10.04|11.65|10.05|11.6|10|0
1716379800000|2024-05-22 12:10:00|11.65|10.05|11.66|10.06|11.67|10.07|11.63|10.03|0
1716380100000|2024-05-22 12:15:00|11.67|10.07|11.62|10.02|11.69|10.09|11.62|10.02|0
1716380400000|2024-05-22 12:20:00|11.63|10.03|11.64|10.04|11.64|10.04|11.62|10.02|0
1716380700000|2024-05-22 12:25:00|11.63|10.03|11.65|10.05|11.66|10.06|11.62|10.02|0
1716381000000|2024-05-22 12:30:00|11.66|10.06|11.64|10.04|11.66|10.06|11.63|10.03|0
1716381300000|2024-05-22 12:35:00|11.65|10.05|11.62|10.02|11.68|10.08|11.61|10.01|0
1716381600000|2024-05-22 12:40:00|11.61|10.01|11.6|10|11.61|10.01|11.59|9.99|0
1716381900000|2024-05-22 12:45:00|11.59|9.99|11.58|9.98|11.59|9.99|11.56|9.96|0
1716382200000|2024-05-22 12:50:00|11.59|9.99|11.58|9.98|11.62|10.02|11.58|9.98|0
1716382500000|2024-05-22 12:55:00|11.59|9.99|11.59|9.99|11.6|10|11.57|9.97|0
1716382800000|2024-05-22 13:00:00|11.58|9.98|11.58|9.98|11.59|9.99|11.56|9.96|0
1716383100000|2024-05-22 13:05:00|11.59|9.99|11.65|10.05|11.66|10.06|11.58|9.98|0
1716383400000|2024-05-22 13:10:00|11.66|10.06|11.64|10.04|11.66|10.06|11.62|10.02|0
1716383700000|2024-05-22 13:15:00|11.63|10.03|11.57|9.97|11.64|10.04|11.57|9.97|0
1716384000000|2024-05-22 13:20:00|11.58|9.98|11.55|9.95|11.59|9.99|11.55|9.95|0
1716384300000|2024-05-22 13:25:00|11.56|9.96|11.56|9.96|11.58|9.98|11.55|9.95|0
1716384600000|2024-05-22 13:30:00|11.54|9.94|11.48|9.88|11.57|9.97|11.47|9.87|0
1716384900000|2024-05-22 13:35:00|11.49|9.89|11.49|9.89|11.55|9.95|11.47|9.87|0
1716385200000|2024-05-22 13:40:00|11.5|9.9|11.43|9.83|11.56|9.96|11.41|9.81|0
1716385500000|2024-05-22 13:45:00|11.42|9.82|11.3|9.7|11.46|9.86|11.3|9.7|0
1716385800000|2024-05-22 13:50:00|11.29|9.69|11.28|9.68|11.31|9.71|11.27|9.67|0
1716386100000|2024-05-22 13:55:00|11.29|9.69|11.28|9.68|11.33|9.73|11.28|9.68|0
1716386400000|2024-05-22 14:00:00|11.26|9.66|11.31|9.71|11.33|9.73|11.24|9.64|0
1716386700000|2024-05-22 14:05:00|11.32|9.72|11.33|9.73|11.34|9.74|11.25|9.65|0
1716387000000|2024-05-22 14:10:00|11.32|9.72|11.27|9.67|11.34|9.74|11.25|9.65|0
1716387300000|2024-05-22 14:15:00|11.26|9.66|11.31|9.71|11.33|9.73|11.24|9.64|0
1716387600000|2024-05-22 14:20:00|11.3|9.7|11.32|9.72|11.36|9.76|11.27|9.67|0
1716387900000|2024-05-22 14:25:00|11.33|9.73|11.28|9.68|11.34|9.74|11.27|9.67|0
1716388200000|2024-05-22 14:30:00|11.29|9.69|11.3|9.7|11.31|9.71|11.27|9.67|0
1716388500000|2024-05-22 14:35:00|11.31|9.71|11.3|9.7|11.32|9.72|11.29|9.69|0
1716388800000|2024-05-22 14:40:00|11.31|9.71|11.36|9.76|11.38|9.78|11.28|9.68|0
1716389100000|2024-05-22 14:45:00|11.37|9.77|11.34|9.74|11.37|9.77|11.32|9.72|0
1716389400000|2024-05-22 14:50:00|11.33|9.73|11.33|9.73|11.34|9.74|11.3|9.7|0
1716389700000|2024-05-22 14:55:00|11.32|9.72|11.27|9.67|11.33|9.73|11.26|9.66|0
1716390000000|2024-05-22 15:00:00|11.26|9.66|11.25|9.65|11.3|9.7|11.25|9.65|0
1716390300000|2024-05-22 15:05:00|11.24|9.64|11.22|9.62|11.24|9.64|11.19|9.59|0
1716390600000|2024-05-22 15:10:00|11.21|9.61|11.22|9.62|11.24|9.64|11.2|9.6|0
1716390900000|2024-05-22 15:15:00|11.21|9.61|11.25|9.65|11.27|9.67|11.21|9.61|0
1716391200000|2024-05-22 15:20:00|11.24|9.64|11.3|9.7|11.3|9.7|11.23|9.63|0
1716391500000|2024-05-22 15:25:00|11.29|9.69|11.3|9.7|11.31|9.71|11.27|9.67|0
1716391800000|2024-05-22 15:30:00|11.31|9.71|11.33|9.73|11.35|9.75|11.3|9.7|0
1716392100000|2024-05-22 15:35:00|11.32|9.72|11.33|9.73|11.35|9.75|11.32|9.72|0
1716392400000|2024-05-22 15:40:00|11.34|9.74|11.34|9.74|11.35|9.75|11.31|9.71|0
1716392700000|2024-05-22 15:45:00|11.33|9.73|11.37|9.77|11.37|9.77|11.33|9.73|0
1716393000000|2024-05-22 15:50:00|11.38|9.78|11.47|9.87|11.6|10|11.37|9.77|0
1716393300000|2024-05-22 15:55:00|11.48|9.88|11.42|9.82|11.48|9.88|11.41|9.81|0
1716393600000|2024-05-22 16:00:00|11.43|9.83|11.4|9.8|11.44|9.84|11.39|9.79|0
1716393900000|2024-05-22 16:05:00|11.41|9.81|11.35|9.75|11.42|9.82|11.33|9.73|0
1716394200000|2024-05-22 16:10:00|11.34|9.74|11.31|9.71|11.36|9.76|11.31|9.71|0
1716394500000|2024-05-22 16:15:00|11.32|9.72|11.32|9.72|11.32|9.72|11.28|9.68|0
1716394800000|2024-05-22 16:20:00|11.34|9.74|11.3|9.7|11.34|9.74|11.27|9.67|0
1716395100000|2024-05-22 16:25:00|11.31|9.71|11.29|9.69|11.32|9.72|11.28|9.68|0
1716395400000|2024-05-22 16:30:00|11.3|9.7|11.32|9.72|11.35|9.75|11.3|9.7|0
1716395700000|2024-05-22 16:35:00|11.31|9.71|11.3|9.7|11.35|9.75|11.29|9.69|0
1716396000000|2024-05-22 16:40:00|11.29|9.69|11.26|9.66|11.31|9.71|11.25|9.65|0
1716396300000|2024-05-22 16:45:00|11.25|9.65|11.36|9.76|11.38|9.78|11.25|9.65|0
1716396600000|2024-05-22 16:50:00|11.37|9.77|11.35|9.75|11.41|9.81|11.33|9.73|0
1716396900000|2024-05-22 16:55:00|11.34|9.74|11.35|9.75|11.37|9.77|11.32|9.72|0
1716397200000|2024-05-22 17:00:00|11.34|9.74|11.31|9.71|11.35|9.75|11.28|9.68|0
1716397500000|2024-05-22 17:05:00|11.3|9.7|11.27|9.67|11.31|9.71|11.26|9.66|0
1716397800000|2024-05-22 17:10:00|11.28|9.68|11.25|9.65|11.28|9.68|11.24|9.64|0
1716398100000|2024-05-22 17:15:00|11.24|9.64|11.26|9.66|11.26|9.66|11.22|9.62|0
1716398400000|2024-05-22 17:20:00|11.27|9.67|11.27|9.67|11.29|9.69|11.24|9.64|0
1716398700000|2024-05-22 17:25:00|11.26|9.66|11.32|9.72|11.33|9.73|11.26|9.66|0
1716399000000|2024-05-22 17:30:00|11.33|9.73|11.37|9.77|11.4|9.8|11.33|9.73|0
1716399300000|2024-05-22 17:35:00|11.38|9.78|11.6|10|11.69|10.09|11.38|9.78|0
1716399600000|2024-05-22 17:40:00|11.61|10.01|11.77|10.17|11.79|10.19|11.56|9.96|0
1716399900000|2024-05-22 17:45:00|11.76|10.16|11.72|10.12|11.82|10.22|11.65|10.05|0
1716400200000|2024-05-22 17:50:00|11.73|10.13|11.74|10.14|11.74|10.14|11.66|10.06|0
1716400500000|2024-05-22 17:55:00|11.73|10.13|11.57|9.97|11.81|10.21|11.29|9.69|0
1716400800000|2024-05-22 18:00:00|11.6|10|11.91|10.31|12.16|10.56|11.6|10|0
1716401100000|2024-05-22 18:05:00|11.89|10.29|11.79|10.19|11.89|10.29|11.72|10.12|0
1716401400000|2024-05-22 18:10:00|11.78|10.18|11.83|10.23|11.88|10.28|11.74|10.14|0
1716401700000|2024-05-22 18:15:00|11.82|10.22|11.89|10.29|11.96|10.36|11.78|10.18|0
1716402000000|2024-05-22 18:20:00|11.9|10.3|12.09|10.49|12.27|10.67|11.89|10.29|0
1716402300000|2024-05-22 18:25:00|12.1|10.5|12.37|10.77|12.37|10.77|12.04|10.44|0
1716402600000|2024-05-22 18:30:00|12.36|10.76|12.28|10.68|12.37|10.77|12.22|10.62|0
1716402900000|2024-05-22 18:35:00|12.29|10.69|12.29|10.69|12.38|10.78|12.24|10.64|0
1716403200000|2024-05-22 18:40:00|12.3|10.7|12.36|10.76|12.42|10.82|12.25|10.65|0
1716403500000|2024-05-22 18:45:00|12.37|10.77|12.09|10.49|12.38|10.78|12.07|10.47|0
1716403800000|2024-05-22 18:50:00|12.1|10.5|11.85|10.25|12.18|10.58|11.7|10.1|0
1716404100000|2024-05-22 18:55:00|11.84|10.24|11.75|10.15|11.87|10.27|11.74|10.14|0
1716404400000|2024-05-22 19:00:00|11.76|10.16|12.37|10.77|12.44|10.84|11.72|10.12|0
1716404700000|2024-05-22 19:05:00|12.36|10.76|12.35|10.75|12.4|10.8|12.33|10.73|0
1716405000000|2024-05-22 19:10:00|12.34|10.74|12.44|10.84|12.46|10.86|12.34|10.74|0
1716405300000|2024-05-22 19:15:00|12.45|10.85|12.65|11.05|12.72|11.12|12.33|10.73|0
1716405600000|2024-05-22 19:20:00|12.66|11.06|12.37|10.77|12.66|11.06|12.36|10.76|0
1716405900000|2024-05-22 19:25:00|12.38|10.78|12.35|10.75|12.45|10.85|12.35|10.75|0
1716406200000|2024-05-22 19:30:00|12.36|10.76|12.09|10.49|12.37|10.77|11.99|10.39|0
1716406500000|2024-05-22 19:35:00|12.1|10.5|12.22|10.62|12.22|10.62|12.02|10.42|0
1716406800000|2024-05-22 19:40:00|12.2|10.6|12.4|10.8|12.41|10.81|12.17|10.57|0
1716407100000|2024-05-22 19:45:00|12.38|10.78|12.49|10.89|12.49|10.89|12.3|10.7|0
1716407400000|2024-05-22 19:50:00|12.53|10.93|12.32|10.72|12.62|11.02|12.32|10.72|0
1716407700000|2024-05-22 19:55:00|12.31|10.71|11.95|10.35|12.31|10.71|11.95|10.35|0
1716408000000|2024-05-22 20:00:00|12.02|10.42|12.13|10.53|12.41|10.81|11.8|10.2|0
1716408300000|2024-05-22 20:05:00|12.15|10.55|12.28|10.68|12.29|10.69|12.15|10.55|0
1716408600000|2024-05-22 20:10:00|12.27|10.67|12.35|10.75|12.37|10.77|12.25|10.65|0
1716408900000|2024-05-22 20:15:00|12.44|10.64|12.5|10.7|12.56|10.76|12.37|10.57|0
1716409200000|2024-05-22 20:20:00|12.49|10.69|11.89|10.09|13.08|11.28|11.79|9.99|0
1716409500000|2024-05-22 20:25:00|11.87|10.07|12.19|10.39|12.28|10.48|11.85|10.05|0
1716409800000|2024-05-22 20:30:00|12.2|10.4|12.34|10.54|12.43|10.63|12.08|10.28|0
1716410100000|2024-05-22 20:35:00|12.28|10.48|12.12|10.32|12.33|10.53|12.09|10.29|0
1716410400000|2024-05-22 20:40:00|12.13|10.33|12.07|10.27|12.25|10.45|12.06|10.26|0
1716410700000|2024-05-22 20:45:00|12.06|10.26|12.08|10.28|12.13|10.33|12.04|10.24|0
1716411000000|2024-05-22 20:50:00|12.07|10.27|12.03|10.23|12.09|10.29|11.99|10.19|0
1716411300000|2024-05-22 20:55:00|12.04|10.24|12.09|10.29|12.09|10.29|12.02|10.22|0
1716411600000|2024-05-22 21:00:00|12.1|10.3|12.09|10.29|12.1|10.3|12.07|10.27|0
1716411900000|2024-05-22 21:05:00|12.1|10.3|12.08|10.28|12.1|10.3|12.08|10.28|0
1716412200000|2024-05-22 21:10:00|12.07|10.27|11.98|10.18|12.08|10.28|11.98|10.18|0
1716412500000|2024-05-22 21:15:00|11.99|10.19|12|10.2|12.03|10.23|11.99|10.19|0
1716412800000|2024-05-22 21:20:00|11.99|10.19|11.95|10.15|12.01|10.21|11.95|10.15|0
1716413100000|2024-05-22 21:25:00|11.97|10.17|11.93|10.13|11.97|10.17|11.9|10.1|0
1716413400000|2024-05-22 21:30:00|11.92|10.12|11.85|10.05|11.93|10.13|11.8|10|0
1716413700000|2024-05-22 21:35:00|11.83|10.03|11.82|10.02|11.88|10.08|11.78|9.98|0
1716414000000|2024-05-22 21:40:00|11.83|10.03|11.87|10.07|11.87|10.07|11.81|10.01|0
1716414300000|2024-05-22 21:45:00|11.88|10.08|11.85|10.05|11.88|10.08|11.85|10.05|0
1716414600000|2024-05-22 21:50:00|11.84|10.04|11.85|10.05|11.85|10.05|11.83|10.03|0
1716414900000|2024-05-22 21:55:00|11.86|10.06|11.86|10.06|11.87|10.07|11.83|10.03|0
1716415200000|2024-05-22 22:00:00|11.7|9.9|11.79|9.99|11.79|9.99|11.69|9.89|0
1716415500000|2024-05-22 22:05:00|11.8|10|11.86|10.06|11.89|10.09|11.8|10|0
1716415800000|2024-05-22 22:10:00|11.85|10.05|11.84|10.04|11.9|10.1|11.84|10.04|0
1716416100000|2024-05-22 22:15:00|11.83|10.03|11.94|10.14|11.94|10.14|11.83|10.03|0
1716416400000|2024-05-22 22:20:00|11.93|10.13|11.95|10.15|11.97|10.17|11.91|10.11|0
1716416700000|2024-05-22 22:25:00|11.94|10.14|11.91|10.11|11.94|10.14|11.89|10.09|0
1716417000000|2024-05-22 22:30:00|11.9|10.1|11.9|10.1|11.9|10.1|11.89|10.09|0
1716417300000|2024-05-22 22:35:00|11.91|10.11|11.89|10.09|11.91|10.11|11.88|10.08|0
1716417600000|2024-05-22 22:40:00|11.88|10.08|11.88|10.08|11.89|10.09|11.88|10.08|0
1716417900000|2024-05-22 22:45:00|11.89|10.09|11.86|10.06|11.89|10.09|11.86|10.06|0
1716418200000|2024-05-22 22:50:00|11.85|10.05|11.87|10.07|11.87|10.07|11.85|10.05|0
1716418500000|2024-05-22 22:55:00|11.86|10.06|11.86|10.06|11.87|10.07|11.85|10.05|0
1716418800000|2024-05-22 23:00:00|11.87|10.07|11.85|10.05|11.88|10.08|11.84|10.04|0
1716419100000|2024-05-22 23:05:00|11.84|10.04|11.78|9.98|11.84|10.04|11.78|9.98|0
1716419400000|2024-05-22 23:10:00|11.77|9.97|11.77|9.97|11.78|9.98|11.77|9.97|0
1716419700000|2024-05-22 23:15:00|11.78|9.98|11.76|9.96|11.78|9.98|11.75|9.95|0
1716420000000|2024-05-22 23:20:00|11.75|9.95|11.75|9.95|11.75|9.95|11.74|9.94|0
1716420300000|2024-05-22 23:25:00|11.74|9.94|11.75|9.95|11.75|9.95|11.74|9.94|0
1716420600000|2024-05-22 23:30:00|11.74|9.94|11.74|9.94|11.76|9.96|11.74|9.94|0
1716420900000|2024-05-22 23:35:00|11.75|9.95|11.73|9.93|11.76|9.96|11.73|9.93|0
1716421200000|2024-05-22 23:40:00|11.74|9.94|11.73|9.93|11.74|9.94|11.72|9.92|0
1716421500000|2024-05-22 23:45:00|11.72|9.92|11.7|9.9|11.73|9.93|11.7|9.9|0
1716421800000|2024-05-22 23:50:00|11.71|9.91|11.71|9.91|11.72|9.92|11.7|9.9|0
1716422100000|2024-05-22 23:55:00|11.7|9.9|11.71|9.91|11.71|9.91|11.7|9.9|0
1716422400000|2024-05-23 00:00:00|11.7|9.9|11.7|9.9|11.72|9.92|11.7|9.9|0
1716422700000|2024-05-23 00:05:00|11.71|9.91|11.71|9.91|11.72|9.92|11.68|9.88|0
1716423000000|2024-05-23 00:10:00|11.72|9.92|11.75|9.95|11.76|9.96|11.71|9.91|0
1716423300000|2024-05-23 00:15:00|11.64|10.04|11.62|10.02|11.65|10.05|11.61|10.01|0
1716423600000|2024-05-23 00:20:00|11.63|10.03|11.64|10.04|11.65|10.05|11.61|10.01|0
1716423900000|2024-05-23 00:25:00|11.63|10.03|11.63|10.03|11.64|10.04|11.62|10.02|0
1716424200000|2024-05-23 00:30:00|11.64|10.04|11.63|10.03|11.64|10.04|11.62|10.02|0
1716424500000|2024-05-23 00:35:00|11.64|10.04|11.64|10.04|11.65|10.05|11.62|10.02|0
1716424800000|2024-05-23 00:40:00|11.65|10.05|11.67|10.07|11.67|10.07|11.63|10.03|0
1716425100000|2024-05-23 00:45:00|11.66|10.06|11.67|10.07|11.67|10.07|11.64|10.04|0
1716425400000|2024-05-23 00:50:00|11.68|10.08|11.64|10.04|11.68|10.08|11.63|10.03|0
1716425700000|2024-05-23 00:55:00|11.65|10.05|11.63|10.03|11.66|10.06|11.63|10.03|0
1716426000000|2024-05-23 01:00:00|11.64|10.04|11.66|10.06|11.68|10.08|11.64|10.04|0
1716426300000|2024-05-23 01:05:00|11.65|10.05|11.47|9.87|11.66|10.06|11.47|9.87|0
1716426600000|2024-05-23 01:10:00|11.48|9.88|11.49|9.89|11.5|9.9|11.47|9.87|0
1716426900000|2024-05-23 01:15:00|11.5|9.9|11.49|9.89|11.5|9.9|11.46|9.86|0
1716427200000|2024-05-23 01:20:00|11.48|9.88|11.46|9.86|11.5|9.9|11.46|9.86|0
1716427500000|2024-05-23 01:25:00|11.45|9.85|11.43|9.83|11.46|9.86|11.42|9.82|0
1716427800000|2024-05-23 01:30:00|11.42|9.82|11.42|9.82|11.44|9.84|11.42|9.82|0
1716428100000|2024-05-23 01:35:00|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1716428400000|2024-05-23 01:40:00|11.41|9.81|11.37|9.77|11.42|9.82|11.36|9.76|0
1716428700000|2024-05-23 01:45:00|11.36|9.76|11.3|9.7|11.37|9.77|11.28|9.68|0
1716429000000|2024-05-23 01:50:00|11.29|9.69|11.3|9.7|11.31|9.71|11.28|9.68|0
1716429300000|2024-05-23 01:55:00|11.31|9.71|11.32|9.72|11.33|9.73|11.3|9.7|0
1716429600000|2024-05-23 02:00:00|11.33|9.73|11.32|9.72|11.33|9.73|11.3|9.7|0
1716429900000|2024-05-23 02:05:00|11.31|9.71|11.35|9.75|11.35|9.75|11.31|9.71|0
1716430200000|2024-05-23 02:10:00|11.34|9.74|11.32|9.72|11.34|9.74|11.32|9.72|0
1716430500000|2024-05-23 02:15:00|11.33|9.73|11.33|9.73|11.33|9.73|11.31|9.71|0
1716430800000|2024-05-23 02:20:00|11.32|9.72|11.32|9.72|11.33|9.73|11.31|9.71|0
1716431100000|2024-05-23 02:25:00|11.31|9.71|11.3|9.7|11.32|9.72|11.3|9.7|0
1716431400000|2024-05-23 02:30:00|11.29|9.69|11.29|9.69|11.29|9.69|11.26|9.66|0
1716431700000|2024-05-23 02:35:00|11.28|9.68|11.26|9.66|11.29|9.69|11.26|9.66|0
1716432000000|2024-05-23 02:40:00|11.25|9.65|11.26|9.66|11.26|9.66|11.25|9.65|0
1716432300000|2024-05-23 02:45:00|11.25|9.65|11.24|9.64|11.26|9.66|11.23|9.63|0
1716432600000|2024-05-23 02:50:00|11.23|9.63|11.23|9.63|11.24|9.64|11.22|9.62|0
1716432900000|2024-05-23 02:55:00|11.22|9.62|10.99|9.39|11.23|9.63|10.99|9.39|0
1716433200000|2024-05-23 03:00:00|10.94|9.34|10.96|9.36|11|9.4|10.9|9.3|0
1716433500000|2024-05-23 03:05:00|10.95|9.35|10.9|9.3|10.96|9.36|10.89|9.29|0
1716433800000|2024-05-23 03:10:00|10.89|9.29|10.86|9.26|10.91|9.31|10.86|9.26|0
1716434100000|2024-05-23 03:15:00|10.88|9.28|10.81|9.21|10.89|9.29|10.77|9.17|0
1716434400000|2024-05-23 03:20:00|10.8|9.2|10.78|9.18|10.81|9.21|10.77|9.17|0
1716434700000|2024-05-23 03:25:00|10.79|9.19|10.8|9.2|10.81|9.21|10.78|9.18|0
1716435000000|2024-05-23 03:30:00|10.81|9.21|10.8|9.2|10.81|9.21|10.8|9.2|0
1716435300000|2024-05-23 03:35:00|10.81|9.21|10.79|9.19|10.81|9.21|10.78|9.18|0
1716435600000|2024-05-23 03:40:00|10.78|9.18|10.79|9.19|10.79|9.19|10.77|9.17|0
1716435900000|2024-05-23 03:45:00|10.78|9.18|10.78|9.18|10.79|9.19|10.77|9.17|0
1716436200000|2024-05-23 03:50:00|10.77|9.17|10.76|9.16|10.8|9.2|10.76|9.16|0
1716436500000|2024-05-23 03:55:00|10.77|9.17|10.78|9.18|10.78|9.18|10.76|9.16|0
1716436800000|2024-05-23 04:00:00|10.77|9.17|10.76|9.16|10.78|9.18|10.76|9.16|0
1716437100000|2024-05-23 04:05:00|10.75|9.15|10.74|9.14|10.75|9.15|10.73|9.13|0
1716437400000|2024-05-23 04:10:00|10.75|9.15|10.74|9.14|10.75|9.15|10.73|9.13|0
1716437700000|2024-05-23 04:15:00|10.75|9.15|10.72|9.12|10.75|9.15|10.72|9.12|0
1716438000000|2024-05-23 04:20:00|10.73|9.13|10.73|9.13|10.75|9.15|10.73|9.13|0
1716438300000|2024-05-23 04:25:00|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1716438600000|2024-05-23 04:30:00|10.73|9.13|10.76|9.16|10.77|9.17|10.73|9.13|0
1716438900000|2024-05-23 04:35:00|10.77|9.17|10.76|9.16|10.77|9.17|10.75|9.15|0
1716439200000|2024-05-23 04:40:00|10.77|9.17|10.76|9.16|10.78|9.18|10.76|9.16|0
1716439500000|2024-05-23 04:45:00|10.77|9.17|10.78|9.18|10.78|9.18|10.76|9.16|0
1716439800000|2024-05-23 04:50:00|10.79|9.19|10.79|9.19|10.79|9.19|10.78|9.18|0
1716440100000|2024-05-23 04:55:00|10.8|9.2|10.8|9.2|10.8|9.2|10.78|9.18|0
1716440400000|2024-05-23 05:00:00|10.79|9.19|10.79|9.19|10.8|9.2|10.78|9.18|0
1716440700000|2024-05-23 05:05:00|10.8|9.2|10.84|9.24|10.85|9.25|10.8|9.2|0
1716441000000|2024-05-23 05:10:00|10.85|9.25|10.88|9.28|10.89|9.29|10.83|9.23|0
1716441300000|2024-05-23 05:15:00|10.87|9.27|10.89|9.29|10.89|9.29|10.86|9.26|0
1716441600000|2024-05-23 05:20:00|10.88|9.28|10.87|9.27|10.89|9.29|10.87|9.27|0
1716441900000|2024-05-23 05:25:00|10.86|9.26|10.89|9.29|10.89|9.29|10.86|9.26|0
1716442200000|2024-05-23 05:30:00|10.88|9.28|10.88|9.28|10.88|9.28|10.87|9.27|0
1716442500000|2024-05-23 05:35:00|10.87|9.27|10.87|9.27|10.88|9.28|10.86|9.26|0
1716442800000|2024-05-23 05:40:00|10.86|9.26|10.86|9.26|10.86|9.26|10.84|9.24|0
1716443100000|2024-05-23 05:45:00|10.83|9.23|10.86|9.26|10.87|9.27|10.83|9.23|0
1716443700000|2024-05-23 05:55:00|10.87|9.27|10.87|9.27|10.89|9.29|10.86|9.26|0
1716444000000|2024-05-23 06:00:00|10.88|9.28|10.86|9.26|10.9|9.3|10.86|9.26|0
1716444300000|2024-05-23 06:05:00|10.85|9.25|10.88|9.28|10.88|9.28|10.85|9.25|0
1716444600000|2024-05-23 06:10:00|10.87|9.27|10.86|9.26|10.88|9.28|10.86|9.26|0
1716444900000|2024-05-23 06:15:00|10.85|9.25|10.86|9.26|10.87|9.27|10.85|9.25|0
1716445200000|2024-05-23 06:20:00|10.87|9.27|10.85|9.25|10.87|9.27|10.85|9.25|0
1716445500000|2024-05-23 06:25:00|10.86|9.26|10.91|9.31|10.92|9.32|10.85|9.25|0
1716445800000|2024-05-23 06:30:00|10.92|9.32|10.92|9.32|10.92|9.32|10.89|9.29|0
1716446100000|2024-05-23 06:35:00|10.93|9.33|10.93|9.33|10.96|9.36|10.93|9.33|0
1716446400000|2024-05-23 06:40:00|10.92|9.32|10.89|9.29|10.94|9.34|10.89|9.29|0
1716446700000|2024-05-23 06:45:00|10.88|9.28|10.9|9.3|10.9|9.3|10.88|9.28|0
1716447000000|2024-05-23 06:50:00|10.89|9.29|10.91|9.31|10.91|9.31|10.89|9.29|0
1716447300000|2024-05-23 06:55:00|10.9|9.3|10.9|9.3|10.92|9.32|10.9|9.3|0
1716447600000|2024-05-23 07:00:00|10.91|9.31|10.91|9.31|10.93|9.33|10.89|9.29|0
1716447900000|2024-05-23 07:05:00|10.92|9.32|10.9|9.3|10.92|9.32|10.88|9.28|0
1716448200000|2024-05-23 07:10:00|10.91|9.31|10.95|9.35|10.95|9.35|10.9|9.3|0
1716448500000|2024-05-23 07:15:00|10.94|9.34|10.92|9.32|10.94|9.34|10.89|9.29|0
1716448800000|2024-05-23 07:20:00|10.91|9.31|10.88|9.28|10.92|9.32|10.88|9.28|0
1716449100000|2024-05-23 07:25:00|10.87|9.27|10.91|9.31|10.92|9.32|10.87|9.27|0
1716449400000|2024-05-23 07:30:00|10.93|9.33|10.97|9.37|10.97|9.37|10.91|9.31|0
1716449700000|2024-05-23 07:35:00|10.96|9.36|11.03|9.43|11.52|9.92|10.94|9.34|0
1716450000000|2024-05-23 07:40:00|11.04|9.44|11.05|9.45|11.06|9.46|11.02|9.42|0
1716450300000|2024-05-23 07:45:00|11.07|9.47|11.04|9.44|11.07|9.47|11.03|9.43|0
1716450600000|2024-05-23 07:50:00|11.03|9.43|11.08|9.48|11.08|9.48|11.03|9.43|0
1716450900000|2024-05-23 07:55:00|11.09|9.49|11.07|9.47|11.09|9.49|11.06|9.46|0
1716451200000|2024-05-23 08:00:00|11.06|9.46|11.05|9.45|11.08|9.48|11.04|9.44|0
1716451500000|2024-05-23 08:05:00|11.04|9.44|11.03|9.43|11.06|9.46|11.03|9.43|0
1716451800000|2024-05-23 08:10:00|11.04|9.44|11.08|9.48|11.08|9.48|11.04|9.44|0
1716452100000|2024-05-23 08:15:00|11.09|9.49|11.09|9.49|11.09|9.49|11.04|9.44|0
1716452400000|2024-05-23 08:20:00|11.08|9.48|11.09|9.49|11.11|9.51|11.05|9.45|0
1716452700000|2024-05-23 08:25:00|11.08|9.48|11.06|9.46|11.09|9.49|11.05|9.45|0
1716453000000|2024-05-23 08:30:00|11.05|9.45|11.05|9.45|11.06|9.46|11.03|9.43|0
1716453300000|2024-05-23 08:35:00|11.06|9.46|11.08|9.48|11.1|9.5|11.05|9.45|0
1716453600000|2024-05-23 08:40:00|11.07|9.47|11.13|9.53|11.14|9.54|11.07|9.47|0
1716453900000|2024-05-23 08:45:00|11.14|9.54|11.14|9.54|11.15|9.55|11.12|9.52|0
1716454200000|2024-05-23 08:50:00|11.15|9.55|11.17|9.57|11.19|9.59|11.15|9.55|0
1716454500000|2024-05-23 08:55:00|11.16|9.56|11.13|9.53|11.17|9.57|11.13|9.53|0
1716454800000|2024-05-23 09:00:00|11.15|9.55|11.12|9.52|11.18|9.58|11.12|9.52|0
1716455100000|2024-05-23 09:05:00|11.13|9.53|11.14|9.54|11.14|9.54|11.12|9.52|0
1716455400000|2024-05-23 09:10:00|11.13|9.53|11.08|9.48|11.14|9.54|11.08|9.48|0
1716455700000|2024-05-23 09:15:00|11.07|9.47|11.05|9.45|11.08|9.48|11.05|9.45|0
1716456000000|2024-05-23 09:20:00|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1716456300000|2024-05-23 09:25:00|11.06|9.46|11.03|9.43|11.06|9.46|11.03|9.43|0
1716456600000|2024-05-23 09:30:00|11.02|9.42|11.02|9.42|11.03|9.43|11.01|9.41|0
1716456900000|2024-05-23 09:35:00|11.01|9.41|11.01|9.41|11.03|9.43|11|9.4|0
1716457200000|2024-05-23 09:40:00|11|9.4|10.99|9.39|11.01|9.41|10.99|9.39|0
1716457500000|2024-05-23 09:45:00|11|9.4|11.01|9.41|11.02|9.42|10.99|9.39|0
1716457800000|2024-05-23 09:50:00|11.02|9.42|11.03|9.43|11.03|9.43|11.01|9.41|0
1716458100000|2024-05-23 09:55:00|11.02|9.42|11.03|9.43|11.03|9.43|11.01|9.41|0
1716458400000|2024-05-23 10:00:00|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1716458700000|2024-05-23 10:05:00|11.02|9.42|11.02|9.42|11.03|9.43|11.02|9.42|0
1716459000000|2024-05-23 10:10:00|11.03|9.43|11.03|9.43|11.04|9.44|11.01|9.41|0
1716459300000|2024-05-23 10:15:00|11.04|9.44|11.02|9.42|11.05|9.45|11.01|9.41|0
1716459600000|2024-05-23 10:20:00|11.01|9.41|10.99|9.39|11.02|9.42|10.98|9.38|0
1716459900000|2024-05-23 10:25:00|10.98|9.38|10.98|9.38|11|9.4|10.97|9.37|0
1716460200000|2024-05-23 10:30:00|10.99|9.39|10.97|9.37|10.99|9.39|10.96|9.36|0
1716460500000|2024-05-23 10:35:00|10.96|9.36|10.97|9.37|10.99|9.39|10.96|9.36|0
1716460800000|2024-05-23 10:40:00|10.96|9.36|10.96|9.36|10.98|9.38|10.95|9.35|0
1716461100000|2024-05-23 10:45:00|10.95|9.35|10.93|9.33|10.95|9.35|10.93|9.33|0
1716461400000|2024-05-23 10:50:00|10.94|9.34|10.92|9.32|10.94|9.34|10.91|9.31|0
1716461700000|2024-05-23 10:55:00|10.91|9.31|10.87|9.27|10.91|9.31|10.87|9.27|0
1716462000000|2024-05-23 11:00:00|10.88|9.28|10.85|9.25|10.88|9.28|10.83|9.23|0
1716462300000|2024-05-23 11:05:00|10.86|9.26|10.85|9.25|10.88|9.28|10.82|9.22|0
1716462600000|2024-05-23 11:10:00|10.84|9.24|10.86|9.26|10.87|9.27|10.84|9.24|0
1716462900000|2024-05-23 11:15:00|10.87|9.27|10.87|9.27|10.88|9.28|10.86|9.26|0
1716463200000|2024-05-23 11:20:00|10.86|9.26|10.85|9.25|10.89|9.29|10.85|9.25|0
1716463500000|2024-05-23 11:25:00|10.86|9.26|10.81|9.21|10.86|9.26|10.81|9.21|0
1716463800000|2024-05-23 11:30:00|10.8|9.2|10.75|9.15|10.82|9.22|10.72|9.12|0
1716464100000|2024-05-23 11:35:00|10.76|9.16|10.74|9.14|10.77|9.17|10.74|9.14|0
1716464400000|2024-05-23 11:40:00|10.75|9.15|10.75|9.15|10.78|9.18|10.74|9.14|0
1716464700000|2024-05-23 11:45:00|10.74|9.14|10.74|9.14|10.75|9.15|10.73|9.13|0
1716465000000|2024-05-23 11:50:00|10.73|9.13|10.75|9.15|10.75|9.15|10.72|9.12|0
1716465300000|2024-05-23 11:55:00|10.74|9.14|10.74|9.14|10.75|9.15|10.72|9.12|0
1716465600000|2024-05-23 12:00:00|10.75|9.15|10.68|9.08|10.75|9.15|10.66|9.06|0
1716465900000|2024-05-23 12:05:00|10.67|9.07|10.65|9.05|10.69|9.09|10.64|9.04|0
1716466200000|2024-05-23 12:10:00|10.64|9.04|10.67|9.07|10.68|9.08|10.63|9.03|0
1716466500000|2024-05-23 12:15:00|10.68|9.08|10.68|9.08|10.7|9.1|10.66|9.06|0
1716466800000|2024-05-23 12:20:00|10.67|9.07|10.63|9.03|10.68|9.08|10.6|9|0
1716467100000|2024-05-23 12:25:00|10.62|9.02|10.62|9.02|10.63|9.03|10.59|8.99|0
1716467400000|2024-05-23 12:30:00|10.65|9.05|10.58|8.98|10.65|9.05|10.57|8.97|0
1716467700000|2024-05-23 12:35:00|10.57|8.97|10.64|9.04|10.66|9.06|10.57|8.97|0
1716468000000|2024-05-23 12:40:00|10.63|9.03|10.61|9.01|10.63|9.03|10.58|8.98|0
1716468300000|2024-05-23 12:45:00|10.62|9.02|10.6|9|10.64|9.04|10.6|9|0
1716468600000|2024-05-23 12:50:00|10.61|9.01|10.64|9.04|10.65|9.05|10.59|8.99|0
1716468900000|2024-05-23 12:55:00|10.63|9.03|10.67|9.07|10.69|9.09|10.63|9.03|0
1716469200000|2024-05-23 13:00:00|10.65|9.05|10.72|9.12|10.73|9.13|10.65|9.05|0
1716469500000|2024-05-23 13:05:00|10.71|9.11|10.75|9.15|10.75|9.15|10.71|9.11|0
1716469800000|2024-05-23 13:10:00|10.74|9.14|10.79|9.19|10.8|9.2|10.73|9.13|0
1716470100000|2024-05-23 13:15:00|10.8|9.2|10.84|9.24|10.84|9.24|10.76|9.16|0
1716470400000|2024-05-23 13:20:00|10.83|9.23|10.83|9.23|10.85|9.25|10.82|9.22|0
1716470700000|2024-05-23 13:25:00|10.82|9.22|10.91|9.31|10.96|9.36|10.82|9.22|0
1716471000000|2024-05-23 13:30:00|10.88|9.28|11.29|9.69|11.29|9.69|10.88|9.28|0
1716471300000|2024-05-23 13:35:00|11.27|9.67|11.29|9.69|11.34|9.74|11.23|9.63|0
1716471600000|2024-05-23 13:40:00|11.31|9.71|11.28|9.68|11.45|9.85|11.13|9.53|0
1716471900000|2024-05-23 13:45:00|11.46|9.86|11.53|9.93|11.64|10.04|11.33|9.73|0
1716472200000|2024-05-23 13:50:00|11.54|9.94|11.89|10.29|11.97|10.37|11.43|9.83|0
1716472500000|2024-05-23 13:55:00|11.85|10.25|11.83|10.23|11.96|10.36|11.81|10.21|0
1716472800000|2024-05-23 14:00:00|11.85|10.25|11.79|10.19|11.97|10.37|11.62|10.02|0
1716473100000|2024-05-23 14:05:00|11.78|10.18|11.7|10.1|11.88|10.28|11.67|10.07|0
1716473400000|2024-05-23 14:10:00|11.71|10.11|11.53|9.93|11.71|10.11|11.49|9.89|0
1716473700000|2024-05-23 14:15:00|11.52|9.92|11.41|9.81|11.56|9.96|11.22|9.62|0
1716474000000|2024-05-23 14:20:00|11.4|9.8|11.63|10.03|11.68|10.08|11.39|9.79|0
1716474300000|2024-05-23 14:25:00|11.64|10.04|11.51|9.91|11.71|10.11|11.51|9.91|0
1716474600000|2024-05-23 14:30:00|11.49|9.89|11.6|10|11.66|10.06|11.48|9.88|0
1716474900000|2024-05-23 14:35:00|11.57|9.97|11.35|9.75|11.57|9.97|11.35|9.75|0
1716475200000|2024-05-23 14:40:00|11.34|9.74|11.57|9.97|11.67|10.07|11.34|9.74|0
1716475500000|2024-05-23 14:45:00|11.58|9.98|11.67|10.07|11.68|10.08|11.53|9.93|0
1716475800000|2024-05-23 14:50:00|11.68|10.08|11.81|10.21|11.83|10.23|11.51|9.91|0
1716476100000|2024-05-23 14:55:00|11.82|10.22|11.99|10.39|12.01|10.41|11.81|10.21|0
1716476400000|2024-05-23 15:00:00|11.98|10.38|11.76|10.16|12.01|10.41|11.71|10.11|0
1716476700000|2024-05-23 15:05:00|11.78|10.18|11.64|10.04|11.99|10.39|11.6|10|0
1716477000000|2024-05-23 15:10:00|11.63|10.03|11.72|10.12|11.87|10.27|11.58|9.98|0
1716477300000|2024-05-23 15:15:00|11.71|10.11|11.75|10.15|11.78|10.18|11.65|10.05|0
1716477600000|2024-05-23 15:20:00|11.74|10.14|11.67|10.07|11.75|10.15|11.64|10.04|0
1716477900000|2024-05-23 15:25:00|11.68|10.08|11.65|10.05|11.71|10.11|11.62|10.02|0
1716478200000|2024-05-23 15:30:00|11.64|10.04|11.61|10.01|11.79|10.19|11.6|10|0
1716478500000|2024-05-23 15:35:00|11.6|10|11.48|9.88|11.64|10.04|11.47|9.87|0
1716478800000|2024-05-23 15:40:00|11.47|9.87|11.51|9.91|11.55|9.95|11.46|9.86|0
1716479100000|2024-05-23 15:45:00|11.52|9.92|11.5|9.9|11.54|9.94|11.49|9.89|0
1716479400000|2024-05-23 15:50:00|11.49|9.89|11.42|9.82|11.5|9.9|11.39|9.79|0
1716479700000|2024-05-23 15:55:00|11.43|9.83|11.48|9.88|11.49|9.89|11.35|9.75|0
1716480000000|2024-05-23 16:00:00|11.49|9.89|11.44|9.84|11.53|9.93|11.38|9.78|0
1716480300000|2024-05-23 16:05:00|11.45|9.85|11.57|9.97|11.63|10.03|11.45|9.85|0
1716480600000|2024-05-23 16:10:00|11.58|9.98|11.64|10.04|11.72|10.12|11.57|9.97|0
1716480900000|2024-05-23 16:15:00|11.65|10.05|11.56|9.96|11.66|10.06|11.56|9.96|0
1716481200000|2024-05-23 16:20:00|11.57|9.97|11.49|9.89|11.6|10|11.48|9.88|0
1716481500000|2024-05-23 16:25:00|11.5|9.9|11.41|9.81|11.52|9.92|11.41|9.81|0
1716481800000|2024-05-23 16:30:00|11.42|9.82|11.44|9.84|11.46|9.86|11.39|9.79|0
1716482100000|2024-05-23 16:35:00|11.43|9.83|11.48|9.88|11.48|9.88|11.39|9.79|0
1716482400000|2024-05-23 16:40:00|11.49|9.89|11.64|10.04|11.65|10.05|11.48|9.88|0
1716482700000|2024-05-23 16:45:00|11.65|10.05|11.82|10.22|11.88|10.28|11.63|10.03|0
1716483000000|2024-05-23 16:50:00|11.84|10.24|11.93|10.33|12.01|10.41|11.81|10.21|0
1716483300000|2024-05-23 16:55:00|11.95|10.35|12.02|10.42|12.02|10.42|11.86|10.26|0
1716483600000|2024-05-23 17:00:00|12.01|10.41|12.08|10.48|12.12|10.52|11.97|10.37|0
1716483900000|2024-05-23 17:05:00|12.07|10.47|12.08|10.48|12.11|10.51|11.97|10.37|0
1716484200000|2024-05-23 17:10:00|12.07|10.47|11.95|10.35|12.12|10.52|11.94|10.34|0
1716484500000|2024-05-23 17:15:00|11.96|10.36|12.13|10.53|12.14|10.54|11.92|10.32|0
1716484800000|2024-05-23 17:20:00|12.14|10.54|12.13|10.53|12.28|10.68|12.11|10.51|0
1716485100000|2024-05-23 17:25:00|12.14|10.54|12.05|10.45|12.2|10.6|12.02|10.42|0
1716485400000|2024-05-23 17:30:00|12.07|10.47|12.2|10.6|12.23|10.63|12.05|10.45|0
1716485700000|2024-05-23 17:35:00|12.19|10.59|12.58|10.98|12.62|11.02|12.19|10.59|0
1716486000000|2024-05-23 17:40:00|12.59|10.99|12.56|10.96|12.76|11.16|11.82|10.22|0
1716486300000|2024-05-23 17:45:00|12.58|10.98|12.58|10.98|12.61|11.01|12.47|10.87|0
1716486600000|2024-05-23 17:50:00|12.56|10.96|12.71|11.11|12.77|11.17|12.47|10.87|0
1716486900000|2024-05-23 17:55:00|12.72|11.12|12.93|11.33|12.97|11.37|12.71|11.11|0
1716487200000|2024-05-23 18:00:00|12.92|11.32|13.17|11.57|13.17|11.57|12.89|11.29|0
1716487500000|2024-05-23 18:05:00|13.18|11.58|12.81|11.21|13.19|11.59|12.65|11.05|0
1716487800000|2024-05-23 18:10:00|12.82|11.22|12.86|11.26|12.97|11.37|12.76|11.16|0
1716488100000|2024-05-23 18:15:00|12.87|11.27|13.16|11.56|13.17|11.57|12.73|11.13|0
1716488400000|2024-05-23 18:20:00|13.2|11.6|13.2|11.6|13.2|11.6|12.93|11.33|0
1716488700000|2024-05-23 18:25:00|13.19|11.59|13.08|11.48|13.19|11.59|12.9|11.3|0
1716489000000|2024-05-23 18:30:00|13.1|11.5|13.16|11.56|13.29|11.69|13.1|11.5|0
1716489300000|2024-05-23 18:35:00|13.17|11.57|12.93|11.33|13.23|11.63|12.92|11.32|0
1716489600000|2024-05-23 18:40:00|12.94|11.34|13.15|11.55|13.16|11.56|12.87|11.27|0
1716489900000|2024-05-23 18:45:00|13.14|11.54|13.26|11.66|13.32|11.72|13.07|11.47|0
1716490200000|2024-05-23 18:50:00|13.27|11.67|13.42|11.82|13.44|11.84|13.24|11.64|0
1716490500000|2024-05-23 18:55:00|13.41|11.81|12.92|11.32|13.45|11.85|12.92|11.32|0
1716490800000|2024-05-23 19:00:00|13.13|11.53|13.07|11.47|13.14|11.54|12.86|11.26|0
1716491100000|2024-05-23 19:05:00|13.06|11.46|13.02|11.42|13.19|11.59|13|11.4|0
1716491400000|2024-05-23 19:10:00|13.03|11.43|13.02|11.42|13.19|11.59|13|11.4|0
1716491700000|2024-05-23 19:15:00|13.01|11.41|12.98|11.38|13.14|11.54|12.89|11.29|0
1716492000000|2024-05-23 19:20:00|12.96|11.36|13.01|11.41|13.06|11.46|12.83|11.23|0
1716492300000|2024-05-23 19:25:00|13.02|11.42|13.01|11.41|13.07|11.47|12.93|11.33|0
1716492600000|2024-05-23 19:30:00|12.99|11.39|12.85|11.25|13|11.4|12.82|11.22|0
1716492900000|2024-05-23 19:35:00|12.84|11.24|12.77|11.17|12.86|11.26|12.75|11.15|0
1716493200000|2024-05-23 19:40:00|12.76|11.16|12.78|11.18|12.92|11.32|12.72|11.12|0
1716493500000|2024-05-23 19:45:00|12.79|11.19|12.61|11.01|13.21|11.61|12.58|10.98|0
1716493800000|2024-05-23 19:50:00|12.58|10.98|12.61|11.01|13.14|11.54|12.4|10.8|0
1716494100000|2024-05-23 19:55:00|12.65|11.05|12.63|11.03|12.82|11.22|12.58|10.98|0
1716494400000|2024-05-23 20:00:00|12.62|11.02|13.04|11.44|13.04|11.44|12.62|11.02|0
1716494700000|2024-05-23 20:05:00|13.03|11.43|12.84|11.24|13.03|11.43|12.79|11.19|0
1716495000000|2024-05-23 20:10:00|12.83|11.23|12.87|11.27|12.89|11.29|12.82|11.22|0
1716495300000|2024-05-23 20:15:00|12.96|11.16|12.95|11.15|12.96|11.16|12.92|11.12|0
1716495600000|2024-05-23 20:20:00|12.94|11.14|12.96|11.16|12.97|11.17|12.93|11.13|0
1716495900000|2024-05-23 20:25:00|12.95|11.15|12.95|11.15|12.97|11.17|12.95|11.15|0
1716496200000|2024-05-23 20:30:00|12.94|11.14|12.96|11.16|12.97|11.17|12.94|11.14|0
1716496500000|2024-05-23 20:35:00|12.95|11.15|12.96|11.16|12.96|11.16|12.93|11.13|0
1716496800000|2024-05-23 20:40:00|12.97|11.17|12.95|11.15|12.97|11.17|12.95|11.15|0
1716497100000|2024-05-23 20:45:00|12.96|11.16|12.96|11.16|12.97|11.17|12.96|11.16|0
1716497400000|2024-05-23 20:50:00|12.97|11.17|12.96|11.16|12.97|11.17|12.95|11.15|0
1716497700000|2024-05-23 20:55:00|12.97|11.17|12.96|11.16|12.97|11.17|12.94|11.14|0
1716498000000|2024-05-23 21:00:00|12.97|11.17|12.99|11.19|13|11.2|12.97|11.17|0
1716498300000|2024-05-23 21:05:00|13|11.2|13.01|11.21|13.01|11.21|12.99|11.19|0
1716498600000|2024-05-23 21:10:00|13|11.2|12.95|11.15|13|11.2|12.95|11.15|0
1716498900000|2024-05-23 21:15:00|12.96|11.16|12.96|11.16|12.96|11.16|12.95|11.15|0
1716499200000|2024-05-23 21:20:00|12.95|11.15|12.96|11.16|12.96|11.16|12.95|11.15|0
1716499500000|2024-05-23 21:25:00|12.98|11.18|13.02|11.22|13.02|11.22|12.97|11.17|0
1716499800000|2024-05-23 21:30:00|13|11.2|13|11.2|13|11.2|13|11.2|0
1716500100000|2024-05-23 21:35:00|12.98|11.18|12.99|11.19|13|11.2|12.98|11.18|0
1716500400000|2024-05-23 21:40:00|13|11.2|12.99|11.19|13|11.2|12.99|11.19|0
1716500700000|2024-05-23 21:45:00|13|11.2|12.99|11.19|13|11.2|12.99|11.19|0
1716501000000|2024-05-23 21:50:00|13|11.2|13|11.2|13|11.2|13|11.2|0
1716501300000|2024-05-23 21:55:00|13.01|11.21|12.99|11.19|13.01|11.21|12.98|11.18|0
1716501600000|2024-05-23 22:00:00|12.96|11.16|12.89|11.09|12.96|11.16|12.87|11.07|0
1716501900000|2024-05-23 22:05:00|12.9|11.1|12.9|11.1|12.92|11.12|12.88|11.08|0
1716502200000|2024-05-23 22:10:00|12.92|11.12|12.95|11.15|12.96|11.16|12.92|11.12|0
1716502500000|2024-05-23 22:15:00|12.94|11.14|12.94|11.14|12.96|11.16|12.94|11.14|0
1716502800000|2024-05-23 22:20:00|12.93|11.13|12.93|11.13|12.94|11.14|12.92|11.12|0
1716503100000|2024-05-23 22:25:00|12.94|11.14|12.91|11.11|12.95|11.15|12.91|11.11|0
1716503400000|2024-05-23 22:30:00|12.9|11.1|12.91|11.11|12.91|11.11|12.89|11.09|0
1716503700000|2024-05-23 22:35:00|12.9|11.1|12.92|11.12|12.92|11.12|12.9|11.1|0
1716504000000|2024-05-23 22:40:00|12.91|11.11|12.91|11.11|12.92|11.12|12.91|11.11|0
1716504300000|2024-05-23 22:45:00|12.92|11.12|12.91|11.11|12.92|11.12|12.91|11.11|0
1716504600000|2024-05-23 22:50:00|12.92|11.12|12.89|11.09|12.92|11.12|12.88|11.08|0
1716504900000|2024-05-23 22:55:00|12.9|11.1|12.89|11.09|12.91|11.11|12.89|11.09|0
1716505200000|2024-05-23 23:00:00|12.88|11.08|12.88|11.08|12.9|11.1|12.88|11.08|0
1716505500000|2024-05-23 23:05:00|12.89|11.09|12.87|11.07|12.89|11.09|12.87|11.07|0
1716505800000|2024-05-23 23:10:00|12.88|11.08|12.87|11.07|12.88|11.08|12.86|11.06|0
1716506100000|2024-05-23 23:15:00|12.86|11.06|12.8|11|12.86|11.06|12.8|11|0
1716506400000|2024-05-23 23:20:00|12.79|10.99|12.77|10.97|12.79|10.99|12.76|10.96|0
1716506700000|2024-05-23 23:25:00|12.76|10.96|12.76|10.96|12.77|10.97|12.76|10.96|0
1716507000000|2024-05-23 23:30:00|12.77|10.97|12.77|10.97|12.79|10.99|12.76|10.96|0
1716507300000|2024-05-23 23:35:00|12.78|10.98|12.75|10.95|12.78|10.98|12.75|10.95|0
1716507600000|2024-05-23 23:40:00|12.76|10.96|12.82|11.02|12.83|11.03|12.75|10.95|0
1716507900000|2024-05-23 23:45:00|12.83|11.03|12.83|11.03|12.85|11.05|12.82|11.02|0
1716508200000|2024-05-23 23:50:00|12.84|11.04|12.84|11.04|12.85|11.05|12.83|11.03|0
1716508500000|2024-05-23 23:55:00|12.85|11.05|12.87|11.07|12.91|11.11|12.85|11.05|0
1716508800000|2024-05-24 00:00:00|12.88|11.08|12.84|11.04|12.91|11.11|12.84|11.04|0
1716509100000|2024-05-24 00:05:00|12.83|11.03|12.85|11.05|12.88|11.08|12.83|11.03|0
1716509400000|2024-05-24 00:10:00|12.86|11.06|12.88|11.08|12.91|11.11|12.85|11.05|0
1716509700000|2024-05-24 00:15:00|12.77|11.17|12.74|11.14|12.77|11.17|12.72|11.12|0
1716510000000|2024-05-24 00:20:00|12.73|11.13|12.67|11.07|12.73|11.13|12.67|11.07|0
1716510300000|2024-05-24 00:25:00|12.68|11.08|12.68|11.08|12.7|11.1|12.66|11.06|0
1716510600000|2024-05-24 00:30:00|12.67|11.07|12.66|11.06|12.7|11.1|12.66|11.06|0
1716510900000|2024-05-24 00:35:00|12.67|11.07|12.62|11.02|12.68|11.08|12.6|11|0
1716511200000|2024-05-24 00:40:00|12.61|11.01|12.6|11|12.63|11.03|12.6|11|0
1716511500000|2024-05-24 00:45:00|12.59|10.99|12.6|11|12.61|11.01|12.57|10.97|0
1716511800000|2024-05-24 00:50:00|12.59|10.99|12.55|10.95|12.59|10.99|12.54|10.94|0
1716512100000|2024-05-24 00:55:00|12.56|10.96|12.57|10.97|12.58|10.98|12.55|10.95|0
1716512400000|2024-05-24 01:00:00|12.58|10.98|12.56|10.96|12.58|10.98|12.53|10.93|0
1716512700000|2024-05-24 01:05:00|12.57|10.97|12.58|10.98|12.59|10.99|12.56|10.96|0
1716513000000|2024-05-24 01:10:00|12.59|10.99|12.55|10.95|12.59|10.99|12.55|10.95|0
1716513300000|2024-05-24 01:15:00|12.56|10.96|12.51|10.91|12.56|10.96|12.51|10.91|0
1716513600000|2024-05-24 01:20:00|12.52|10.92|13.29|11.69|13.31|11.71|12.5|10.9|0
1716513900000|2024-05-24 01:25:00|13.3|11.7|13.31|11.71|13.32|11.72|13.29|11.69|0
1716514200000|2024-05-24 01:30:00|13.3|11.7|13.29|11.69|13.32|11.72|13.28|11.68|0
1716514500000|2024-05-24 01:35:00|13.3|11.7|13.25|11.65|13.31|11.71|13.25|11.65|0
1716514800000|2024-05-24 01:40:00|13.26|11.66|13.26|11.66|13.27|11.67|13.25|11.65|0
1716515100000|2024-05-24 01:45:00|13.27|11.67|13.25|11.65|13.28|11.68|13.25|11.65|0
1716515400000|2024-05-24 01:50:00|13.24|11.64|13.23|11.63|13.25|11.65|13.23|11.63|0
1716515700000|2024-05-24 01:55:00|13.24|11.64|13.26|11.66|13.27|11.67|13.24|11.64|0
1716516000000|2024-05-24 02:00:00|13.25|11.65|13.27|11.67|13.27|11.67|13.23|11.63|0
1716516300000|2024-05-24 02:05:00|13.26|11.66|13.25|11.65|13.27|11.67|13.25|11.65|0
1716516600000|2024-05-24 02:10:00|13.26|11.66|13.32|11.72|13.32|11.72|13.26|11.66|0
1716516900000|2024-05-24 02:15:00|13.31|11.71|13.28|11.68|13.32|11.72|13.28|11.68|0
1716517200000|2024-05-24 02:20:00|13.29|11.69|13.23|11.63|13.29|11.69|13.22|11.62|0
1716517500000|2024-05-24 02:25:00|13.24|11.64|13.22|11.62|13.25|11.65|13.22|11.62|0
1716517800000|2024-05-24 02:30:00|13.23|11.63|13.23|11.63|13.24|11.64|13.22|11.62|0
1716518100000|2024-05-24 02:35:00|13.24|11.64|13.24|11.64|13.25|11.65|13.23|11.63|0
1716518400000|2024-05-24 02:40:00|13.25|11.65|13.27|11.67|13.28|11.68|13.24|11.64|0
1716518700000|2024-05-24 02:45:00|13.26|11.66|13.21|11.61|13.28|11.68|13.2|11.6|0
1716519000000|2024-05-24 02:50:00|13.2|11.6|13.21|11.61|13.21|11.61|13.19|11.59|0
1716519300000|2024-05-24 02:55:00|13.22|11.62|13.23|11.63|13.23|11.63|13.2|11.6|0
1716519600000|2024-05-24 03:00:00|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1716519900000|2024-05-24 03:05:00|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1716520200000|2024-05-24 03:10:00|13.23|11.63|13.25|11.65|13.26|11.66|13.22|11.62|0
1716520500000|2024-05-24 03:15:00|13.26|11.66|13.22|11.62|13.26|11.66|13.22|11.62|0
1716520800000|2024-05-24 03:20:00|13.21|11.61|13.23|11.63|13.23|11.63|13.21|11.61|0
1716521100000|2024-05-24 03:25:00|13.22|11.62|13.37|11.77|13.37|11.77|13.22|11.62|0
1716521400000|2024-05-24 03:30:00|13.36|11.76|13.38|11.78|13.39|11.79|13.35|11.75|0
1716521700000|2024-05-24 03:35:00|13.37|11.77|13.37|11.77|13.38|11.78|13.37|11.77|0
1716522000000|2024-05-24 03:40:00|13.38|11.78|13.4|11.8|13.4|11.8|13.38|11.78|0
1716522300000|2024-05-24 03:45:00|13.41|11.81|13.45|11.85|13.46|11.86|13.4|11.8|0
1716522600000|2024-05-24 03:50:00|13.46|11.86|13.46|11.86|13.47|11.87|13.44|11.84|0
1716522900000|2024-05-24 03:55:00|13.45|11.85|13.44|11.84|13.45|11.85|13.44|11.84|0
1716523200000|2024-05-24 04:00:00|13.45|11.85|13.43|11.83|13.45|11.85|13.43|11.83|0
1716523500000|2024-05-24 04:05:00|13.44|11.84|13.44|11.84|13.45|11.85|13.42|11.82|0
1716523800000|2024-05-24 04:10:00|13.43|11.83|13.38|11.78|13.43|11.83|13.38|11.78|0
1716524100000|2024-05-24 04:15:00|13.39|11.79|13.4|11.8|13.4|11.8|13.38|11.78|0
1716524400000|2024-05-24 04:20:00|13.41|11.81|13.43|11.83|13.43|11.83|13.4|11.8|0
1716524700000|2024-05-24 04:25:00|13.44|11.84|13.43|11.83|13.44|11.84|13.42|11.82|0
1716525000000|2024-05-24 04:30:00|13.44|11.84|13.47|11.87|13.47|11.87|13.44|11.84|0
1716525300000|2024-05-24 04:35:00|13.46|11.86|13.46|11.86|13.47|11.87|13.45|11.85|0
1716525600000|2024-05-24 04:40:00|13.45|11.85|13.43|11.83|13.45|11.85|13.43|11.83|0
1716525900000|2024-05-24 04:45:00|13.41|11.81|13.4|11.8|13.41|11.81|13.39|11.79|0
1716526200000|2024-05-24 04:50:00|13.41|11.81|13.41|11.81|13.42|11.82|13.39|11.79|0
1716526500000|2024-05-24 04:55:00|13.4|11.8|13.4|11.8|13.4|11.8|13.39|11.79|0
1716526800000|2024-05-24 05:00:00|13.41|11.81|13.41|11.81|13.44|11.84|13.41|11.81|0
1716527100000|2024-05-24 05:05:00|13.42|11.82|13.44|11.84|13.44|11.84|13.4|11.8|0
1716527400000|2024-05-24 05:10:00|13.43|11.83|13.42|11.82|13.44|11.84|13.42|11.82|0
1716527700000|2024-05-24 05:15:00|13.41|11.81|13.43|11.83|13.43|11.83|13.41|11.81|0
1716528000000|2024-05-24 05:20:00|13.44|11.84|13.41|11.81|13.44|11.84|13.4|11.8|0
1716528300000|2024-05-24 05:25:00|13.4|11.8|13.42|11.82|13.43|11.83|13.4|11.8|0
1716528600000|2024-05-24 05:30:00|13.41|11.81|13.43|11.83|13.43|11.83|13.4|11.8|0
1716528900000|2024-05-24 05:35:00|13.44|11.84|13.48|11.88|13.49|11.89|13.43|11.83|0
1716529200000|2024-05-24 05:40:00|13.49|11.89|13.49|11.89|13.51|11.91|13.48|11.88|0
1716529500000|2024-05-24 05:45:00|13.47|11.87|13.55|11.95|13.56|11.96|13.47|11.87|0
1716529800000|2024-05-24 05:50:00|13.56|11.96|13.56|11.96|13.57|11.97|13.55|11.95|0
1716530100000|2024-05-24 05:55:00|13.57|11.97|13.52|11.92|13.57|11.97|13.52|11.92|0
1716530400000|2024-05-24 06:00:00|13.53|11.93|13.6|12|13.6|12|13.51|11.91|0
1716530700000|2024-05-24 06:05:00|13.59|11.99|13.54|11.94|13.6|12|13.54|11.94|0
1716531000000|2024-05-24 06:10:00|13.55|11.95|13.62|12.02|13.64|12.04|13.55|11.95|0
1716531300000|2024-05-24 06:15:00|13.61|12.01|13.67|12.07|13.68|12.08|13.6|12|0
1716531600000|2024-05-24 06:20:00|13.66|12.06|13.68|12.08|13.73|12.13|13.66|12.06|0
1716531900000|2024-05-24 06:25:00|13.69|12.09|13.63|12.03|13.69|12.09|13.62|12.02|0
1716532200000|2024-05-24 06:30:00|13.64|12.04|13.66|12.06|13.7|12.1|13.62|12.02|0
1716532500000|2024-05-24 06:35:00|13.67|12.07|13.68|12.08|13.68|12.08|13.64|12.04|0
1716532800000|2024-05-24 06:40:00|13.67|12.07|13.66|12.06|13.68|12.08|13.63|12.03|0
1716533100000|2024-05-24 06:45:00|13.67|12.07|13.71|12.11|13.72|12.12|13.66|12.06|0
1716533400000|2024-05-24 06:50:00|13.72|12.12|13.67|12.07|13.72|12.12|13.67|12.07|0
1716533700000|2024-05-24 06:55:00|13.68|12.08|13.7|12.1|13.72|12.12|13.66|12.06|0
1716534000000|2024-05-24 07:00:00|13.68|12.08|13.63|12.03|13.69|12.09|13.6|12|0
1716534300000|2024-05-24 07:05:00|13.62|12.02|13.66|12.06|13.69|12.09|13.62|12.02|0
1716534600000|2024-05-24 07:10:00|13.65|12.05|13.7|12.1|13.74|12.14|13.65|12.05|0
1716534900000|2024-05-24 07:15:00|13.71|12.11|13.71|12.11|13.75|12.15|13.68|12.08|0
1716535200000|2024-05-24 07:20:00|13.72|12.12|13.5|11.9|13.73|12.13|13.49|11.89|0
1716535500000|2024-05-24 07:25:00|13.52|11.92|13.44|11.84|13.52|11.92|13.42|11.82|0
1716535800000|2024-05-24 07:30:00|13.45|11.85|13.53|11.93|13.56|11.96|13.44|11.84|0
1716536100000|2024-05-24 07:35:00|13.52|11.92|13.43|11.83|13.53|11.93|13.43|11.83|0
1716536400000|2024-05-24 07:40:00|13.44|11.84|13.46|11.86|13.46|11.86|13.4|11.8|0
1716536700000|2024-05-24 07:45:00|13.45|11.85|13.34|11.74|13.45|11.85|13.33|11.73|0
1716537000000|2024-05-24 07:50:00|13.35|11.75|13.36|11.76|13.4|11.8|13.34|11.74|0
1716537300000|2024-05-24 07:55:00|13.35|11.75|13.32|11.72|13.35|11.75|13.31|11.71|0
1716537600000|2024-05-24 08:00:00|13.33|11.73|13.34|11.74|13.35|11.75|13.31|11.71|0
1716537900000|2024-05-24 08:05:00|13.33|11.73|13.3|11.7|13.34|11.74|13.28|11.68|0
1716538200000|2024-05-24 08:10:00|13.29|11.69|13.26|11.66|13.3|11.7|13.24|11.64|0
1716538500000|2024-05-24 08:15:00|13.27|11.67|13.31|11.71|13.31|11.71|13.24|11.64|0
1716538800000|2024-05-24 08:20:00|13.3|11.7|13.24|11.64|13.31|11.71|13.22|11.62|0
1716539100000|2024-05-24 08:25:00|13.25|11.65|13.29|11.69|13.31|11.71|13.25|11.65|0
1716539400000|2024-05-24 08:30:00|13.28|11.68|13.21|11.61|13.29|11.69|13.18|11.58|0
1716539700000|2024-05-24 08:35:00|13.22|11.62|13.17|11.57|13.24|11.64|13.16|11.56|0
1716540000000|2024-05-24 08:40:00|13.16|11.56|13.12|11.52|13.16|11.56|13.1|11.5|0
1716540300000|2024-05-24 08:45:00|13.13|11.53|13.06|11.46|13.13|11.53|13.06|11.46|0
1716540600000|2024-05-24 08:50:00|13.07|11.47|13.08|11.48|13.11|11.51|13.06|11.46|0
1716540900000|2024-05-24 08:55:00|13.09|11.49|13.11|11.51|13.11|11.51|13.08|11.48|0
1716541200000|2024-05-24 09:00:00|13.09|11.49|13.11|11.51|13.13|11.53|13.09|11.49|0
1716541500000|2024-05-24 09:05:00|13.1|11.5|13.09|11.49|13.11|11.51|13.07|11.47|0
1716541800000|2024-05-24 09:10:00|13.08|11.48|13.09|11.49|13.1|11.5|13.08|11.48|0
1716542100000|2024-05-24 09:15:00|13.08|11.48|13.09|11.49|13.1|11.5|13.08|11.48|0
1716542400000|2024-05-24 09:20:00|13.08|11.48|13.11|11.51|13.11|11.51|13.08|11.48|0
1716542700000|2024-05-24 09:25:00|13.12|11.52|13.16|11.56|13.18|11.58|13.12|11.52|0
1716543000000|2024-05-24 09:30:00|13.15|11.55|13.11|11.51|13.16|11.56|13.11|11.51|0
1716543300000|2024-05-24 09:35:00|13.12|11.52|13.19|11.59|13.2|11.6|13.12|11.52|0
1716543600000|2024-05-24 09:40:00|13.2|11.6|13.18|11.58|13.2|11.6|13.17|11.57|0
1716543900000|2024-05-24 09:45:00|13.17|11.57|13.19|11.59|13.2|11.6|13.15|11.55|0
1716544200000|2024-05-24 09:50:00|13.18|11.58|13.15|11.55|13.19|11.59|13.14|11.54|0
1716544500000|2024-05-24 09:55:00|13.14|11.54|13.12|11.52|13.14|11.54|13.12|11.52|0
1716544800000|2024-05-24 10:00:00|13.13|11.53|13.11|11.51|13.15|11.55|13.11|11.51|0
1716545100000|2024-05-24 10:05:00|13.1|11.5|13.11|11.51|14.26|12.64|13.1|11.5|0
1716545400000|2024-05-24 10:10:00|13.1|11.5|13.13|11.53|13.14|11.54|13.1|11.5|0
1716545700000|2024-05-24 10:15:00|13.14|11.54|13.15|11.55|13.16|11.56|13.13|11.53|0
1716546000000|2024-05-24 10:20:00|13.14|11.54|13.09|11.49|13.14|11.54|13.09|11.49|0
1716546300000|2024-05-24 10:25:00|13.1|11.5|13.14|11.54|13.16|11.56|13.09|11.49|0
1716546600000|2024-05-24 10:30:00|13.13|11.53|13.13|11.53|13.15|11.55|13.13|11.53|0
1716546900000|2024-05-24 10:35:00|13.14|11.54|13.14|11.54|13.14|11.54|13.11|11.51|0
1716547200000|2024-05-24 10:40:00|13.15|11.55|13.05|11.45|13.15|11.55|13.04|11.44|0
1716547500000|2024-05-24 10:45:00|13.04|11.44|13.08|11.48|13.09|11.49|13.03|11.43|0
1716547800000|2024-05-24 10:50:00|13.07|11.47|13.07|11.47|13.09|11.49|13.05|11.45|0
1716548100000|2024-05-24 10:55:00|13.06|11.46|13.09|11.49|13.1|11.5|13.04|11.44|0
1716548400000|2024-05-24 11:00:00|13.08|11.48|13.07|11.47|13.11|11.51|13.04|11.44|0
1716548700000|2024-05-24 11:05:00|13.08|11.48|13.04|11.44|13.09|11.49|13.02|11.42|0
1716549000000|2024-05-24 11:10:00|13.05|11.45|13.09|11.49|13.1|11.5|13.02|11.42|0
1716549300000|2024-05-24 11:15:00|13.08|11.48|13.09|11.49|13.09|11.49|13.06|11.46|0
1716549600000|2024-05-24 11:20:00|13.08|11.48|13.1|11.5|13.12|11.52|13.07|11.47|0
1716549900000|2024-05-24 11:25:00|13.09|11.49|13.1|11.5|13.15|11.55|13.09|11.49|0
1716550200000|2024-05-24 11:30:00|13.09|11.49|13.11|11.51|13.12|11.52|13.08|11.48|0
1716550500000|2024-05-24 11:35:00|13.1|11.5|13.11|11.51|13.17|11.57|13.1|11.5|0
1716550800000|2024-05-24 11:40:00|13.12|11.52|13.08|11.48|13.12|11.52|13.06|11.46|0
1716551100000|2024-05-24 11:45:00|13.1|11.5|13.07|11.47|13.12|11.52|13.05|11.45|0
1716551400000|2024-05-24 11:50:00|13.06|11.46|12.99|11.39|13.06|11.46|12.98|11.38|0
1716551700000|2024-05-24 11:55:00|13.16|11.56|13.03|11.43|13.17|11.57|13.01|11.41|0
1716552000000|2024-05-24 12:00:00|13.02|11.42|13.13|11.53|13.13|11.53|13.02|11.42|0
1716552300000|2024-05-24 12:05:00|13.12|11.52|13.13|11.53|13.13|11.53|13.08|11.48|0
1716552600000|2024-05-24 12:10:00|13.12|11.52|13.18|11.58|13.18|11.58|13.1|11.5|0
1716552900000|2024-05-24 12:15:00|13.17|11.57|13.21|11.61|13.22|11.62|13.15|11.55|0
1716553200000|2024-05-24 12:20:00|13.22|11.62|13.23|11.63|13.28|11.68|13.19|11.59|0
1716553500000|2024-05-24 12:25:00|13.24|11.64|13.22|11.62|13.28|11.68|13.2|11.6|0
1716553800000|2024-05-24 12:30:00|13.24|11.64|13.03|11.43|13.28|11.68|13.01|11.41|0
1716554100000|2024-05-24 12:35:00|13.02|11.42|12.92|11.32|13.02|11.42|12.89|11.29|0
1716554400000|2024-05-24 12:40:00|12.93|11.33|12.95|11.35|12.96|11.36|12.89|11.29|0
1716554700000|2024-05-24 12:45:00|12.94|11.34|13.04|11.44|13.14|11.54|12.92|11.32|0
1716555000000|2024-05-24 12:50:00|13.03|11.43|13.11|11.51|13.11|11.51|13|11.4|0
1716555300000|2024-05-24 12:55:00|13.12|11.52|13.07|11.47|13.14|11.54|13.04|11.44|0
1716555600000|2024-05-24 13:00:00|13.08|11.48|13|11.4|13.08|11.48|12.94|11.34|0
1716555900000|2024-05-24 13:05:00|13.01|11.41|13.06|11.46|13.09|11.49|13.01|11.41|0
1716556200000|2024-05-24 13:10:00|13.08|11.48|13.09|11.49|13.09|11.49|13.04|11.44|0
1716556500000|2024-05-24 13:15:00|13.08|11.48|13.08|11.48|13.12|11.52|13.04|11.44|0
1716556800000|2024-05-24 13:20:00|13.09|11.49|13.08|11.48|13.15|11.55|13.07|11.47|0
1716557100000|2024-05-24 13:25:00|13.09|11.49|12.88|11.28|13.11|11.51|12.86|11.26|0
1716557400000|2024-05-24 13:30:00|12.9|11.3|12.87|11.27|13.09|11.49|12.87|11.27|0
1716557700000|2024-05-24 13:35:00|12.88|11.28|12.99|11.39|13.01|11.41|12.81|11.21|0
1716558000000|2024-05-24 13:40:00|12.98|11.38|12.88|11.28|13.04|11.44|12.86|11.26|0
1716558300000|2024-05-24 13:45:00|12.87|11.27|13.07|11.47|13.12|11.52|12.83|11.23|0
1716558600000|2024-05-24 13:50:00|13.08|11.48|13.26|11.66|13.27|11.67|13.08|11.48|0
1716558900000|2024-05-24 13:55:00|13.25|11.65|13.15|11.55|13.25|11.65|13.11|11.51|0
1716559200000|2024-05-24 14:00:00|13.01|11.41|12.91|11.31|13.05|11.45|12.74|11.14|0
1716559500000|2024-05-24 14:05:00|12.89|11.29|12.9|11.3|12.97|11.37|12.79|11.19|0
1716559800000|2024-05-24 14:10:00|12.89|11.29|12.92|11.32|12.94|11.34|12.77|11.17|0
1716560100000|2024-05-24 14:15:00|12.91|11.31|12.76|11.16|12.92|11.32|12.74|11.14|0
1716560400000|2024-05-24 14:20:00|12.75|11.15|12.67|11.07|12.82|11.22|12.65|11.05|0
1716560700000|2024-05-24 14:25:00|12.68|11.08|12.6|11|12.72|11.12|12.56|10.96|0
1716561000000|2024-05-24 14:30:00|12.58|10.98|12.59|10.99|12.66|11.06|12.57|10.97|0
1716561300000|2024-05-24 14:35:00|12.6|11|12.72|11.12|12.75|11.15|12.6|11|0
1716561600000|2024-05-24 14:40:00|12.73|11.13|12.85|11.25|12.88|11.28|12.69|11.09|0
1716561900000|2024-05-24 14:45:00|12.86|11.26|12.4|10.8|12.87|11.27|12.39|10.79|0
1716562200000|2024-05-24 14:50:00|12.39|10.79|12.28|10.68|12.41|10.81|12.28|10.68|0
1716562500000|2024-05-24 14:55:00|12.27|10.67|12.18|10.58|12.28|10.68|12.16|10.56|0
1716562800000|2024-05-24 15:00:00|12.16|10.56|11.91|10.31|12.23|10.63|11.91|10.31|0
1716563100000|2024-05-24 15:05:00|11.92|10.32|12.26|10.66|12.57|10.97|11.91|10.31|0
1716563400000|2024-05-24 15:10:00|12.25|10.65|12.11|10.51|12.27|10.67|12.1|10.5|0
1716563700000|2024-05-24 15:15:00|12.1|10.5|12.18|10.58|12.22|10.62|12.09|10.49|0
1716564000000|2024-05-24 15:20:00|12.17|10.57|12.21|10.61|12.26|10.66|12.17|10.57|0
1716564300000|2024-05-24 15:25:00|12.2|10.6|12.3|10.7|12.31|10.71|12.2|10.6|0
1716564600000|2024-05-24 15:30:00|12.29|10.69|12.18|10.58|12.29|10.69|12.16|10.56|0
1716564900000|2024-05-24 15:35:00|12.17|10.57|12.51|10.91|12.51|10.91|12.17|10.57|0
1716565200000|2024-05-24 15:40:00|12.5|10.9|12.36|10.76|12.51|10.91|12.33|10.73|0
1716565500000|2024-05-24 15:45:00|12.37|10.77|12.47|10.87|12.5|10.9|12.37|10.77|0
1716565800000|2024-05-24 15:50:00|12.45|10.85|12.39|10.79|12.56|10.96|12.39|10.79|0
1716566100000|2024-05-24 15:55:00|12.38|10.78|12.39|10.79|12.46|10.86|12.36|10.76|0
1716566400000|2024-05-24 16:00:00|12.38|10.78|12.34|10.74|12.42|10.82|12.33|10.73|0
1716566700000|2024-05-24 16:05:00|12.35|10.75|12.33|10.73|12.39|10.79|12.28|10.68|0
1716567000000|2024-05-24 16:10:00|12.32|10.72|12.27|10.67|12.32|10.72|12.23|10.63|0
1716567300000|2024-05-24 16:15:00|12.26|10.66|12.21|10.61|12.29|10.69|12.18|10.58|0
1716567600000|2024-05-24 16:20:00|12.23|10.63|12.24|10.64|12.28|10.68|12.22|10.62|0
1716567900000|2024-05-24 16:25:00|12.25|10.65|12.25|10.65|12.28|10.68|12.17|10.57|0
1716568200000|2024-05-24 16:30:00|12.26|10.66|12.29|10.69|12.31|10.71|12.23|10.63|0
1716568500000|2024-05-24 16:35:00|12.3|10.7|12.39|10.79|12.39|10.79|12.28|10.68|0
1716568800000|2024-05-24 16:40:00|12.42|10.82|12.36|10.76|12.42|10.82|12.33|10.73|0
1716569100000|2024-05-24 16:45:00|12.37|10.77|12.37|10.77|12.41|10.81|12.34|10.74|0
1716569400000|2024-05-24 16:50:00|12.38|10.78|12.25|10.65|12.41|10.81|12.25|10.65|0
1716569700000|2024-05-24 16:55:00|12.26|10.66|12.45|10.85|12.45|10.85|12.25|10.65|0
1716570000000|2024-05-24 17:00:00|12.43|10.83|12.47|10.87|12.47|10.87|12.36|10.76|0
1716570300000|2024-05-24 17:05:00|12.48|10.88|12.5|10.9|12.52|10.92|12.43|10.83|0
1716570600000|2024-05-24 17:10:00|12.51|10.91|12.34|10.74|12.51|10.91|12.33|10.73|0
1716570900000|2024-05-24 17:15:00|12.33|10.73|12.36|10.76|12.41|10.81|12.32|10.72|0
1716571200000|2024-05-24 17:20:00|12.35|10.75|12.28|10.68|12.38|10.78|12.28|10.68|0
1716571500000|2024-05-24 17:25:00|12.24|10.64|12.3|10.7|12.31|10.71|12.22|10.62|0
1716571800000|2024-05-24 17:30:00|12.31|10.71|12.4|10.8|12.44|10.84|12.31|10.71|0
1716572100000|2024-05-24 17:35:00|12.39|10.79|12.33|10.73|12.39|10.79|12.33|10.73|0
1716572400000|2024-05-24 17:40:00|12.34|10.74|12.38|10.78|12.44|10.84|12.34|10.74|0
1716572700000|2024-05-24 17:45:00|12.39|10.79|12.38|10.78|12.44|10.84|12.37|10.77|0
1716573000000|2024-05-24 17:50:00|12.37|10.77|12.32|10.72|12.38|10.78|12.31|10.71|0
1716573300000|2024-05-24 17:55:00|12.31|10.71|12.32|10.72|12.33|10.73|12.25|10.65|0
1716573600000|2024-05-24 18:00:00|12.33|10.73|12.19|10.59|12.34|10.74|12.18|10.58|0
1716573900000|2024-05-24 18:05:00|12.2|10.6|12.14|10.54|12.22|10.62|12.12|10.52|0
1716574200000|2024-05-24 18:10:00|12.15|10.55|12.2|10.6|12.25|10.65|12.15|10.55|0
1716574500000|2024-05-24 18:15:00|12.19|10.59|12.17|10.57|12.2|10.6|12.13|10.53|0
1716574800000|2024-05-24 18:20:00|12.18|10.58|12.35|10.75|12.36|10.76|12.17|10.57|0
1716575100000|2024-05-24 18:25:00|12.38|10.78|12.36|10.76|12.39|10.79|12.32|10.72|0
1716575400000|2024-05-24 18:30:00|12.35|10.75|12.43|10.83|12.44|10.84|12.33|10.73|0
1716575700000|2024-05-24 18:35:00|12.42|10.82|12.31|10.71|12.46|10.86|12.31|10.71|0
1716576000000|2024-05-24 18:40:00|12.3|10.7|12.34|10.74|12.37|10.77|12.29|10.69|0
1716576300000|2024-05-24 18:45:00|12.35|10.75|12.33|10.73|12.36|10.76|12.29|10.69|0
1716576600000|2024-05-24 18:50:00|12.34|10.74|12.41|10.81|12.42|10.82|12.31|10.71|0
1716576900000|2024-05-24 18:55:00|12.42|10.82|12.48|10.88|12.49|10.89|12.39|10.79|0
1716577200000|2024-05-24 19:00:00|12.49|10.89|12.26|10.66|12.73|11.13|12.15|10.55|0
1716577500000|2024-05-24 19:05:00|12.27|10.67|12.2|10.6|12.28|10.68|12.16|10.56|0
1716577800000|2024-05-24 19:10:00|12.21|10.61|12.18|10.58|12.21|10.61|12.12|10.52|0
1716578100000|2024-05-24 19:15:00|12.19|10.59|12.1|10.5|12.21|10.61|12.08|10.48|0
1716578400000|2024-05-24 19:20:00|12.09|10.49|12.12|10.52|12.17|10.57|12.09|10.49|0
1716578700000|2024-05-24 19:25:00|12.11|10.51|12.13|10.53|12.15|10.55|12.07|10.47|0
1716579000000|2024-05-24 19:30:00|12.17|10.57|12.01|10.41|12.17|10.57|12.01|10.41|0
1716579300000|2024-05-24 19:35:00|12.02|10.42|11.98|10.38|12.07|10.47|11.91|10.31|0
1716579600000|2024-05-24 19:40:00|11.99|10.39|12.13|10.53|12.14|10.54|11.98|10.38|0
1716579900000|2024-05-24 19:45:00|12.14|10.54|12.16|10.56|12.16|10.56|12.04|10.44|0
1716580200000|2024-05-24 19:50:00|12.15|10.55|12.03|10.43|12.17|10.57|12.02|10.42|0
1716580500000|2024-05-24 19:55:00|12.02|10.42|11.93|10.33|12.09|10.49|11.9|10.3|0
1716580800000|2024-05-24 20:00:00|11.88|10.28|11.97|10.37|11.97|10.37|11.85|10.25|0
1716581100000|2024-05-24 20:05:00|11.96|10.36|11.93|10.33|11.97|10.37|11.91|10.31|0
1716581400000|2024-05-24 20:10:00|11.94|10.34|11.95|10.35|11.95|10.35|11.92|10.32|0
1716769200000|2024-05-27 00:20:00|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1716769500000|2024-05-27 00:25:00|12.09|10.49|12.1|10.5|12.12|10.52|12.08|10.48|0
1716769800000|2024-05-27 00:30:00|12.09|10.49|12.07|10.47|12.1|10.5|12.06|10.46|0
1716770100000|2024-05-27 00:35:00|12.06|10.46|12.07|10.47|12.08|10.48|12.06|10.46|0
1716770400000|2024-05-27 00:40:00|12.06|10.46|12.06|10.46|12.08|10.48|12.06|10.46|0
1716770700000|2024-05-27 00:45:00|12.07|10.47|12.06|10.46|12.08|10.48|12.06|10.46|0
1716771000000|2024-05-27 00:50:00|12.07|10.47|12.07|10.47|12.09|10.49|12.06|10.46|0
1716771300000|2024-05-27 00:55:00|12.06|10.46|12.05|10.45|12.07|10.47|12.05|10.45|0
1716771600000|2024-05-27 01:00:00|12.04|10.44|12.05|10.45|12.05|10.45|12|10.4|0
1716771900000|2024-05-27 01:05:00|12.04|10.44|12.03|10.43|12.05|10.45|12.02|10.42|0
1716772200000|2024-05-27 01:10:00|12.04|10.44|12.03|10.43|12.05|10.45|12.02|10.42|0
1716772500000|2024-05-27 01:15:00|12.04|10.44|12.07|10.47|12.08|10.48|12.03|10.43|0
1716772800000|2024-05-27 01:20:00|12.08|10.48|12.07|10.47|12.09|10.49|12.06|10.46|0
1716773100000|2024-05-27 01:25:00|12.08|10.48|12.03|10.43|12.08|10.48|12.03|10.43|0
1716773400000|2024-05-27 01:30:00|12.02|10.42|12.01|10.41|12.02|10.42|11.99|10.39|0
1716773700000|2024-05-27 01:35:00|12.02|10.42|12|10.4|12.03|10.43|11.99|10.39|0
1716774000000|2024-05-27 01:40:00|12.01|10.41|11.98|10.38|12.01|10.41|11.98|10.38|0
1716774300000|2024-05-27 01:45:00|11.99|10.39|11.97|10.37|11.99|10.39|11.96|10.36|0
1716774600000|2024-05-27 01:50:00|11.96|10.36|11.96|10.36|11.97|10.37|11.96|10.36|0
1716774900000|2024-05-27 01:55:00|11.97|10.37|11.96|10.36|11.97|10.37|11.96|10.36|0
1716775200000|2024-05-27 02:00:00|11.97|10.37|11.99|10.39|11.99|10.39|11.96|10.36|0
1716775500000|2024-05-27 02:05:00|11.98|10.38|12.02|10.42|12.03|10.43|11.97|10.37|0
1716775800000|2024-05-27 02:10:00|12.03|10.43|12.03|10.43|12.03|10.43|12.02|10.42|0
1716776100000|2024-05-27 02:15:00|12.02|10.42|12.01|10.41|12.03|10.43|12.01|10.41|0
1716776400000|2024-05-27 02:20:00|12.02|10.42|12.05|10.45|12.05|10.45|12.01|10.41|0
1716776700000|2024-05-27 02:25:00|12.04|10.44|12.06|10.46|12.06|10.46|12.03|10.43|0
1716777000000|2024-05-27 02:30:00|12.07|10.47|12.11|10.51|12.17|10.57|12.06|10.46|0
1716777300000|2024-05-27 02:35:00|12.1|10.5|12.07|10.47|12.11|10.51|12.07|10.47|0
1716777600000|2024-05-27 02:40:00|12.06|10.46|12.07|10.47|12.07|10.47|12.05|10.45|0
1716777900000|2024-05-27 02:45:00|12.06|10.46|12.07|10.47|12.07|10.47|12.06|10.46|0
1716778200000|2024-05-27 02:50:00|12.06|10.46|12.05|10.45|12.07|10.47|12.05|10.45|0
1716778500000|2024-05-27 02:55:00|12.04|10.44|12.04|10.44|12.05|10.45|12.04|10.44|0
1716778800000|2024-05-27 03:00:00|12.03|10.43|12.03|10.43|12.03|10.43|12.03|10.43|0
1716779100000|2024-05-27 03:05:00|12.02|10.42|12|10.4|12.03|10.43|12|10.4|0
1716779400000|2024-05-27 03:10:00|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1716779700000|2024-05-27 03:15:00|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1716780000000|2024-05-27 03:20:00|12.01|10.41|11.99|10.39|12.01|10.41|11.99|10.39|0
1716780300000|2024-05-27 03:25:00|12|10.4|12|10.4|12|10.4|11.99|10.39|0
1716780600000|2024-05-27 03:30:00|11.99|10.39|12|10.4|12|10.4|11.99|10.39|0
1716780900000|2024-05-27 03:35:00|11.99|10.39|12|10.4|12.01|10.41|11.99|10.39|0
1716781200000|2024-05-27 03:40:00|11.99|10.39|12.01|10.41|12.01|10.41|11.99|10.39|0
1716781500000|2024-05-27 03:45:00|12|10.4|12|10.4|12.01|10.41|11.99|10.39|0
1716781800000|2024-05-27 03:50:00|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1716782100000|2024-05-27 03:55:00|12.01|10.41|12.02|10.42|12.02|10.42|12|10.4|0
1716782400000|2024-05-27 04:00:00|12.01|10.41|12.01|10.41|12.01|10.41|12.01|10.41|0
1716782700000|2024-05-27 04:05:00|12.02|10.42|12.02|10.42|12.02|10.42|12.02|10.42|0
1716783000000|2024-05-27 04:10:00|12.01|10.41|11.99|10.39|12.01|10.41|11.99|10.39|0
1716783300000|2024-05-27 04:15:00|12|10.4|11.98|10.38|12|10.4|11.98|10.38|0
1716783600000|2024-05-27 04:20:00|11.97|10.37|11.97|10.37|11.98|10.38|11.97|10.37|0
1716783900000|2024-05-27 04:25:00|11.98|10.38|11.96|10.36|11.98|10.38|11.96|10.36|0
1716784500000|2024-05-27 04:35:00|11.97|10.37|11.96|10.36|11.97|10.37|11.96|10.36|0
1716784800000|2024-05-27 04:40:00|11.97|10.37|11.97|10.37|11.97|10.37|11.97|10.37|0
1716785100000|2024-05-27 04:45:00|11.96|10.36|11.98|10.38|11.98|10.38|11.96|10.36|0
1716785400000|2024-05-27 04:50:00|11.97|10.37|11.96|10.36|11.98|10.38|11.96|10.36|0
1716785700000|2024-05-27 04:55:00|11.95|10.35|11.94|10.34|11.95|10.35|11.94|10.34|0
1716786000000|2024-05-27 05:00:00|11.93|10.33|11.92|10.32|11.93|10.33|11.92|10.32|0
1716786300000|2024-05-27 05:05:00|11.93|10.33|11.91|10.31|11.93|10.33|11.9|10.3|0
1716786600000|2024-05-27 05:10:00|11.9|10.3|11.88|10.28|11.91|10.31|11.87|10.27|0
1716786900000|2024-05-27 05:15:00|11.89|10.29|11.9|10.3|11.92|10.32|11.89|10.29|0
1716787200000|2024-05-27 05:20:00|11.91|10.31|11.91|10.31|11.94|10.34|11.9|10.3|0
1716787500000|2024-05-27 05:25:00|11.9|10.3|11.91|10.31|11.92|10.32|11.89|10.29|0
1716787800000|2024-05-27 05:30:00|11.9|10.3|11.91|10.31|11.92|10.32|11.9|10.3|0
1716788100000|2024-05-27 05:35:00|11.92|10.32|11.91|10.31|11.93|10.33|11.91|10.31|0
1716788400000|2024-05-27 05:40:00|11.9|10.3|11.89|10.29|11.9|10.3|11.88|10.28|0
1716788700000|2024-05-27 05:45:00|11.88|10.28|11.89|10.29|11.89|10.29|11.86|10.26|0
1716789000000|2024-05-27 05:50:00|11.88|10.28|11.88|10.28|11.9|10.3|11.85|10.25|0
1716789300000|2024-05-27 05:55:00|11.89|10.29|11.86|10.26|11.89|10.29|11.85|10.25|0
1716789600000|2024-05-27 06:00:00|11.85|10.25|11.89|10.29|11.91|10.31|11.84|10.24|0
1716789900000|2024-05-27 06:05:00|11.9|10.3|11.88|10.28|11.91|10.31|11.88|10.28|0
1716790200000|2024-05-27 06:10:00|11.89|10.29|11.87|10.27|11.89|10.29|11.85|10.25|0
1716790500000|2024-05-27 06:15:00|11.86|10.26|11.84|10.24|11.87|10.27|11.82|10.22|0
1716790800000|2024-05-27 06:20:00|11.85|10.25|11.83|10.23|11.85|10.25|11.82|10.22|0
1716791100000|2024-05-27 06:25:00|11.82|10.22|11.79|10.19|11.84|10.24|11.79|10.19|0
1716791400000|2024-05-27 06:30:00|11.8|10.2|11.79|10.19|11.81|10.21|11.79|10.19|0
1716791700000|2024-05-27 06:35:00|11.8|10.2|11.93|10.33|12.17|10.57|11.77|10.17|0
1716792000000|2024-05-27 06:40:00|11.81|10.21|11.81|10.21|11.82|10.22|11.79|10.19|0
1716792300000|2024-05-27 06:45:00|11.8|10.2|11.8|10.2|11.82|10.22|11.79|10.19|0
1716792600000|2024-05-27 06:50:00|11.79|10.19|11.8|10.2|11.8|10.2|11.79|10.19|0
1716792900000|2024-05-27 06:55:00|11.79|10.19|11.82|10.22|11.82|10.22|11.78|10.18|0
1716793200000|2024-05-27 07:00:00|11.81|10.21|11.85|10.25|11.91|10.31|11.81|10.21|0
1716793500000|2024-05-27 07:05:00|11.86|10.26|11.86|10.26|11.86|10.26|11.8|10.2|0
1716793800000|2024-05-27 07:10:00|11.85|10.25|11.86|10.26|11.9|10.3|11.85|10.25|0
1716794100000|2024-05-27 07:15:00|11.85|10.25|11.83|10.23|11.9|10.3|11.83|10.23|0
1716794400000|2024-05-27 07:20:00|11.82|10.22|11.83|10.23|11.85|10.25|11.82|10.22|0
1716794700000|2024-05-27 07:25:00|11.82|10.22|11.86|10.26|11.9|10.3|11.82|10.22|0
1716795000000|2024-05-27 07:30:00|11.87|10.27|11.88|10.28|11.89|10.29|11.85|10.25|0
1716795300000|2024-05-27 07:35:00|11.89|10.29|11.92|10.32|11.92|10.32|11.88|10.28|0
1716795600000|2024-05-27 07:40:00|11.93|10.33|11.89|10.29|11.93|10.33|11.86|10.26|0
1716795900000|2024-05-27 07:45:00|11.88|10.28|11.93|10.33|11.94|10.34|11.87|10.27|0
1716796200000|2024-05-27 07:50:00|11.92|10.32|11.88|10.28|11.94|10.34|11.88|10.28|0
1716796500000|2024-05-27 07:55:00|11.89|10.29|11.88|10.28|11.89|10.29|11.86|10.26|0
1716796800000|2024-05-27 08:00:00|11.87|10.27|11.86|10.26|11.88|10.28|11.86|10.26|0
1716797100000|2024-05-27 08:05:00|11.85|10.25|11.85|10.25|11.87|10.27|11.85|10.25|0
1716797400000|2024-05-27 08:10:00|11.86|10.26|11.96|10.36|11.96|10.36|11.86|10.26|0
1716797700000|2024-05-27 08:15:00|11.98|10.38|11.9|10.3|11.98|10.38|11.9|10.3|0
1716798000000|2024-05-27 08:20:00|11.89|10.29|11.88|10.28|11.9|10.3|11.87|10.27|0
1716798300000|2024-05-27 08:25:00|11.89|10.29|11.87|10.27|11.89|10.29|11.86|10.26|0
1716798600000|2024-05-27 08:30:00|11.86|10.26|11.86|10.26|11.87|10.27|11.85|10.25|0
1716798900000|2024-05-27 08:35:00|11.85|10.25|11.86|10.26|11.88|10.28|11.85|10.25|0
1716799200000|2024-05-27 08:40:00|11.87|10.27|11.86|10.26|11.88|10.28|11.85|10.25|0
1716799500000|2024-05-27 08:45:00|11.87|10.27|11.86|10.26|11.9|10.3|11.85|10.25|0
1716799800000|2024-05-27 08:50:00|11.85|10.25|11.9|10.3|11.91|10.31|11.84|10.24|0
1716800100000|2024-05-27 08:55:00|11.91|10.31|11.89|10.29|11.91|10.31|11.88|10.28|0
1716800400000|2024-05-27 09:00:00|11.9|10.3|11.87|10.27|11.9|10.3|11.86|10.26|0
1716800700000|2024-05-27 09:05:00|11.86|10.26|11.84|10.24|11.88|10.28|11.84|10.24|0
1716801000000|2024-05-27 09:10:00|11.85|10.25|11.85|10.25|11.86|10.26|11.83|10.23|0
1716801300000|2024-05-27 09:15:00|11.84|10.24|11.87|10.27|11.88|10.28|11.84|10.24|0
1716801600000|2024-05-27 09:20:00|11.88|10.28|11.87|10.27|11.88|10.28|11.87|10.27|0
1716801900000|2024-05-27 09:25:00|11.88|10.28|11.86|10.26|11.88|10.28|11.86|10.26|0
1716802200000|2024-05-27 09:30:00|11.87|10.27|11.88|10.28|11.88|10.28|11.85|10.25|0
1716802500000|2024-05-27 09:35:00|11.87|10.27|11.86|10.26|11.88|10.28|11.85|10.25|0
1716802800000|2024-05-27 09:40:00|11.85|10.25|11.86|10.26|11.87|10.27|11.84|10.24|0
1716803100000|2024-05-27 09:45:00|11.87|10.27|11.84|10.24|11.89|10.29|11.84|10.24|0
1716803400000|2024-05-27 09:50:00|11.85|10.25|11.9|10.3|11.91|10.31|11.85|10.25|0
1716803700000|2024-05-27 09:55:00|11.89|10.29|11.89|10.29|11.9|10.3|11.84|10.24|0
1716804000000|2024-05-27 10:00:00|11.9|10.3|11.84|10.24|11.9|10.3|11.82|10.22|0
1716804300000|2024-05-27 10:05:00|11.85|10.25|11.82|10.22|11.85|10.25|11.82|10.22|0
1716804600000|2024-05-27 10:10:00|11.83|10.23|11.84|10.24|11.84|10.24|11.82|10.22|0
1716804900000|2024-05-27 10:15:00|11.83|10.23|11.86|10.26|11.87|10.27|11.83|10.23|0
1716805200000|2024-05-27 10:20:00|11.85|10.25|11.87|10.27|11.88|10.28|11.85|10.25|0
1716805500000|2024-05-27 10:25:00|11.88|10.28|11.85|10.25|11.88|10.28|11.84|10.24|0
1716805800000|2024-05-27 10:30:00|11.86|10.26|11.83|10.23|11.86|10.26|11.82|10.22|0
1716806100000|2024-05-27 10:35:00|11.84|10.24|11.83|10.23|11.84|10.24|11.82|10.22|0
1716806400000|2024-05-27 10:40:00|11.82|10.22|11.82|10.22|11.84|10.24|11.82|10.22|0
1716806700000|2024-05-27 10:45:00|11.81|10.21|11.82|10.22|11.82|10.22|11.81|10.21|0
1716807000000|2024-05-27 10:50:00|11.81|10.21|11.81|10.21|11.82|10.22|11.81|10.21|0
1716807300000|2024-05-27 10:55:00|11.82|10.22|11.84|10.24|11.85|10.25|11.81|10.21|0
1716807600000|2024-05-27 11:00:00|11.85|10.25|11.83|10.23|11.85|10.25|11.83|10.23|0
1716807900000|2024-05-27 11:05:00|11.84|10.24|11.84|10.24|11.85|10.25|11.83|10.23|0
1716808200000|2024-05-27 11:10:00|11.83|10.23|11.8|10.2|11.84|10.24|11.8|10.2|0
1716808500000|2024-05-27 11:15:00|11.81|10.21|11.85|10.25|11.85|10.25|11.81|10.21|0
1716808800000|2024-05-27 11:20:00|11.84|10.24|11.85|10.25|11.86|10.26|11.84|10.24|0
1716809100000|2024-05-27 11:25:00|11.86|10.26|11.83|10.23|11.86|10.26|11.83|10.23|0
1716809400000|2024-05-27 11:30:00|11.84|10.24|11.86|10.26|11.86|10.26|11.84|10.24|0
1716809700000|2024-05-27 11:35:00|11.87|10.27|11.85|10.25|11.87|10.27|11.85|10.25|0
1716810000000|2024-05-27 11:40:00|11.86|10.26|11.84|10.24|11.86|10.26|11.84|10.24|0
1716810300000|2024-05-27 11:45:00|11.85|10.25|11.82|10.22|11.85|10.25|11.82|10.22|0
1716810600000|2024-05-27 11:50:00|11.83|10.23|11.82|10.22|11.83|10.23|11.82|10.22|0
1716810900000|2024-05-27 11:55:00|11.81|10.21|11.81|10.21|11.82|10.22|11.8|10.2|0
1716811200000|2024-05-27 12:00:00|11.82|10.22|11.77|10.17|11.82|10.22|11.76|10.16|0
1716811500000|2024-05-27 12:05:00|11.76|10.16|11.76|10.16|11.8|10.2|11.76|10.16|0
1716811800000|2024-05-27 12:10:00|11.77|10.17|11.78|10.18|11.8|10.2|11.77|10.17|0
1716812100000|2024-05-27 12:15:00|11.79|10.19|11.8|10.2|11.82|10.22|11.78|10.18|0
1716812400000|2024-05-27 12:20:00|11.81|10.21|11.77|10.17|11.81|10.21|11.77|10.17|0
1716812700000|2024-05-27 12:25:00|11.78|10.18|11.77|10.17|11.79|10.19|11.77|10.17|0
1716813000000|2024-05-27 12:30:00|11.78|10.18|11.76|10.16|11.79|10.19|11.73|10.13|0
1716813300000|2024-05-27 12:35:00|11.77|10.17|11.82|10.22|11.83|10.23|11.77|10.17|0
1716813600000|2024-05-27 12:40:00|11.81|10.21|11.83|10.23|11.84|10.24|11.81|10.21|0
1716813900000|2024-05-27 12:45:00|11.82|10.22|11.86|10.26|11.87|10.27|11.82|10.22|0
1716814200000|2024-05-27 12:50:00|11.87|10.27|11.84|10.24|11.87|10.27|11.83|10.23|0
1716814500000|2024-05-27 12:55:00|11.85|10.25|11.87|10.27|11.87|10.27|11.83|10.23|0
1716814800000|2024-05-27 13:00:00|11.88|10.28|11.88|10.28|11.89|10.29|11.86|10.26|0
1716815100000|2024-05-27 13:05:00|11.89|10.29|11.85|10.25|11.89|10.29|11.85|10.25|0
1716815400000|2024-05-27 13:10:00|11.84|10.24|11.84|10.24|11.85|10.25|11.82|10.22|0
1716815700000|2024-05-27 13:15:00|11.83|10.23|11.83|10.23|11.84|10.24|11.82|10.22|0
1716816000000|2024-05-27 13:20:00|11.84|10.24|11.81|10.21|11.85|10.25|11.81|10.21|0
1716816300000|2024-05-27 13:25:00|11.82|10.22|11.81|10.21|11.82|10.22|11.8|10.2|0
1716816600000|2024-05-27 13:30:00|11.82|10.22|11.7|10.1|11.82|10.22|11.68|10.08|0
1716816900000|2024-05-27 13:35:00|11.69|10.09|11.67|10.07|11.7|10.1|11.65|10.05|0
1716817200000|2024-05-27 13:40:00|11.68|10.08|11.67|10.07|11.68|10.08|11.64|10.04|0
1716817500000|2024-05-27 13:45:00|11.66|10.06|11.74|10.14|11.75|10.15|11.66|10.06|0
1716817800000|2024-05-27 13:50:00|11.75|10.15|11.8|10.2|11.81|10.21|11.72|10.12|0
1716818100000|2024-05-27 13:55:00|11.81|10.21|11.82|10.22|11.84|10.24|11.8|10.2|0
1716818400000|2024-05-27 14:00:00|11.81|10.21|11.81|10.21|11.83|10.23|11.8|10.2|0
1716818700000|2024-05-27 14:05:00|11.82|10.22|11.83|10.23|11.86|10.26|11.82|10.22|0
1716819000000|2024-05-27 14:10:00|11.82|10.22|11.83|10.23|11.84|10.24|11.82|10.22|0
1716819300000|2024-05-27 14:15:00|11.84|10.24|11.84|10.24|11.86|10.26|11.82|10.22|0
1716819600000|2024-05-27 14:20:00|11.85|10.25|11.83|10.23|11.87|10.27|11.82|10.22|0
1716819900000|2024-05-27 14:25:00|11.82|10.22|11.81|10.21|11.84|10.24|11.81|10.21|0
1716820200000|2024-05-27 14:30:00|11.82|10.22|11.78|10.18|11.82|10.22|11.78|10.18|0
1716820500000|2024-05-27 14:35:00|11.77|10.17|11.75|10.15|11.78|10.18|11.75|10.15|0
1716820800000|2024-05-27 14:40:00|11.74|10.14|11.7|10.1|11.74|10.14|11.69|10.09|0
1716821100000|2024-05-27 14:45:00|11.71|10.11|11.68|10.08|11.71|10.11|11.68|10.08|0
1716821400000|2024-05-27 14:50:00|11.69|10.09|11.62|10.02|11.69|10.09|11.62|10.02|0
1716821700000|2024-05-27 14:55:00|11.63|10.03|11.58|9.98|11.63|10.03|11.54|9.94|0
1716822000000|2024-05-27 15:00:00|11.57|9.97|11.57|9.97|11.58|9.98|11.53|9.93|0
1716822300000|2024-05-27 15:05:00|11.56|9.96|11.56|9.96|11.57|9.97|11.54|9.94|0
1716822600000|2024-05-27 15:10:00|11.57|9.97|11.53|9.93|11.57|9.97|11.51|9.91|0
1716822900000|2024-05-27 15:15:00|11.54|9.94|11.54|9.94|11.54|9.94|11.52|9.92|0
1716823200000|2024-05-27 15:20:00|11.53|9.93|11.5|9.9|11.54|9.94|11.5|9.9|0
1716823500000|2024-05-27 15:25:00|11.51|9.91|11.52|9.92|11.53|9.93|11.51|9.91|0
1716823800000|2024-05-27 15:30:00|11.53|9.93|11.62|10.02|11.63|10.03|11.48|9.88|0
1716824100000|2024-05-27 15:35:00|11.61|10.01|11.61|10.01|11.65|10.05|11.6|10|0
1716824400000|2024-05-27 15:40:00|11.62|10.02|11.62|10.02|11.63|10.03|11.61|10.01|0
1716824700000|2024-05-27 15:45:00|11.63|10.03|11.59|9.99|11.63|10.03|11.59|9.99|0
1716825000000|2024-05-27 15:50:00|11.6|10|11.58|9.98|11.6|10|11.57|9.97|0
1716825300000|2024-05-27 15:55:00|11.57|9.97|11.56|9.96|11.57|9.97|11.56|9.96|0
1716825600000|2024-05-27 16:00:00|11.57|9.97|11.56|9.96|11.57|9.97|11.54|9.94|0
1716825900000|2024-05-27 16:05:00|11.55|9.95|11.57|9.97|11.58|9.98|11.55|9.95|0
1716826200000|2024-05-27 16:10:00|11.56|9.96|11.57|9.97|11.58|9.98|11.56|9.96|0
1716826500000|2024-05-27 16:15:00|11.55|9.95|11.53|9.93|11.55|9.95|11.53|9.93|0
1716826800000|2024-05-27 16:20:00|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1716827100000|2024-05-27 16:25:00|11.54|9.94|11.51|9.91|11.54|9.94|11.51|9.91|0
1716827400000|2024-05-27 16:30:00|11.5|9.9|11.54|9.94|11.56|9.96|11.49|9.89|0
1716827700000|2024-05-27 16:35:00|11.55|9.95|11.52|9.92|11.57|9.97|11.52|9.92|0
1716828000000|2024-05-27 16:40:00|11.51|9.91|11.51|9.91|11.53|9.93|11.5|9.9|0
1716828300000|2024-05-27 16:45:00|11.5|9.9|11.44|9.84|11.5|9.9|11.43|9.83|0
1716828600000|2024-05-27 16:50:00|11.45|9.85|11.48|9.88|11.48|9.88|11.44|9.84|0
1716828900000|2024-05-27 16:55:00|11.47|9.87|11.46|9.86|11.48|9.88|11.45|9.85|0
1716829200000|2024-05-27 17:00:00|11.47|9.87|11.49|9.89|11.49|9.89|11.46|9.86|0
1716829500000|2024-05-27 17:05:00|11.46|9.86|11.46|9.86|11.46|9.86|11.46|9.86|0
1716829800000|2024-05-27 17:10:00|11.49|9.89|11.45|9.85|11.49|9.89|11.45|9.85|0
1716830400000|2024-05-27 17:20:00|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1716830700000|2024-05-27 17:25:00|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1716831300000|2024-05-27 17:35:00|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1716831600000|2024-05-27 17:40:00|11.47|9.87|11.47|9.87|11.49|9.89|11.45|9.85|0
1716831900000|2024-05-27 17:45:00|11.48|9.88|11.48|9.88|11.48|9.88|11.45|9.85|0
1716833100000|2024-05-27 18:05:00|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1716833400000|2024-05-27 18:10:00|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1716833700000|2024-05-27 18:15:00|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1716834000000|2024-05-27 18:20:00|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1716834300000|2024-05-27 18:25:00|11.96|9.32|11.96|9.32|11.96|9.32|11.96|9.32|0
1716834900000|2024-05-27 18:35:00|12|9.36|11.98|9.34|12|9.36|11.98|9.34|0
1716835200000|2024-05-27 18:40:00|12|9.36|11.98|9.34|12|9.36|11.98|9.34|0
1716835500000|2024-05-27 18:45:00|11.99|9.35|11.98|9.34|11.99|9.35|11.98|9.34|0
1716835800000|2024-05-27 18:50:00|11.99|9.35|11.99|9.35|11.99|9.35|11.98|9.34|0
1716836400000|2024-05-27 19:00:00|11.98|9.34|11.99|9.35|11.99|9.35|11.96|9.32|0
1716836700000|2024-05-27 19:05:00|11.97|9.33|11.99|9.35|11.99|9.35|11.97|9.33|0
1716837600000|2024-05-27 19:20:00|11.97|9.33|11.97|9.33|11.99|9.35|11.97|9.33|0
1716837900000|2024-05-27 19:25:00|11.99|9.35|11.95|9.31|11.99|9.35|11.95|9.31|0
1716838200000|2024-05-27 19:30:00|11.99|9.35|11.95|9.31|11.99|9.35|11.95|9.31|0
1716838500000|2024-05-27 19:35:00|11.97|9.33|11.99|9.35|11.99|9.35|11.95|9.31|0
1716838800000|2024-05-27 19:40:00|11.98|9.34|11.97|9.33|11.98|9.34|11.95|9.31|0
1716839100000|2024-05-27 19:45:00|11.98|9.34|11.98|9.34|11.98|9.34|11.98|9.34|0
1716839700000|2024-05-27 19:55:00|11.95|9.31|11.98|9.34|11.98|9.34|11.95|9.31|0
1716840900000|2024-05-27 20:15:00|12.1|9.22|12.1|9.22|12.1|9.22|12.1|9.22|0
1716843300000|2024-05-27 20:55:00|12.09|9.21|12.08|9.2|12.09|9.21|12.08|9.2|0
1716844500000|2024-05-27 21:15:00|12.07|9.19|12.07|9.19|12.07|9.19|12.07|9.19|0
1716847200000|2024-05-27 22:00:00|12.02|9.14|12.14|9.26|12.14|9.26|12|9.12|0
1716847500000|2024-05-27 22:05:00|12.13|9.25|12.14|9.26|12.15|9.27|12.13|9.25|0
1716847800000|2024-05-27 22:10:00|12.15|9.27|12.17|9.29|12.18|9.3|12.15|9.27|0
1716848100000|2024-05-27 22:15:00|12.18|9.3|12.18|9.3|12.19|9.31|12.17|9.29|0
1716848400000|2024-05-27 22:20:00|12.2|9.32|12.24|9.36|12.24|9.36|12.2|9.32|0
1716848700000|2024-05-27 22:25:00|12.23|9.35|12.25|9.37|12.26|9.38|12.23|9.35|0
1716849000000|2024-05-27 22:30:00|12.24|9.36|12.26|9.38|12.27|9.39|12.23|9.35|0
1716849300000|2024-05-27 22:35:00|12.27|9.39|12.3|9.42|12.33|9.45|12.25|9.37|0
1716849600000|2024-05-27 22:40:00|12.31|9.43|12.27|9.39|12.31|9.43|12.27|9.39|0
1716849900000|2024-05-27 22:45:00|12.26|9.38|12.23|9.35|12.28|9.4|12.22|9.34|0
1716850200000|2024-05-27 22:50:00|12.24|9.36|12.2|9.32|12.24|9.36|12.2|9.32|0
1716850500000|2024-05-27 22:55:00|12.21|9.33|12.19|9.31|12.21|9.33|12.19|9.31|0
1716850800000|2024-05-27 23:00:00|12.2|9.32|12.23|9.35|12.23|9.35|12.2|9.32|0
1716851100000|2024-05-27 23:05:00|12.22|9.34|12.19|9.31|12.24|9.36|12.19|9.31|0
1716851400000|2024-05-27 23:10:00|12.2|9.32|12.21|9.33|12.23|9.35|12.2|9.32|0
1716851700000|2024-05-27 23:15:00|12.22|9.34|12.2|9.32|12.22|9.34|12.2|9.32|0
1716852000000|2024-05-27 23:20:00|12.21|9.33|12.22|9.34|12.22|9.34|12.2|9.32|0
1716852300000|2024-05-27 23:25:00|12.23|9.35|12.22|9.34|12.24|9.36|12.22|9.34|0
1716852600000|2024-05-27 23:30:00|12.23|9.35|12.22|9.34|12.24|9.36|12.21|9.33|0
1716852900000|2024-05-27 23:35:00|12.21|9.33|12.23|9.35|12.23|9.35|12.21|9.33|0
1716853200000|2024-05-27 23:40:00|12.24|9.36|12.23|9.35|12.24|9.36|12.22|9.34|0
1716853500000|2024-05-27 23:45:00|12.24|9.36|12.25|9.37|12.26|9.38|12.24|9.36|0
1716853800000|2024-05-27 23:50:00|12.24|9.36|12.27|9.39|12.28|9.4|12.24|9.36|0
1716854100000|2024-05-27 23:55:00|12.28|9.4|12.29|9.41|12.3|9.42|12.26|9.38|0
1716854400000|2024-05-28 00:00:00|12.3|9.42|12.29|9.41|12.36|9.48|12.29|9.41|0
1716854700000|2024-05-28 00:05:00|12.28|9.4|12.32|9.44|12.32|9.44|12.26|9.38|0
1716855000000|2024-05-28 00:10:00|12.33|9.45|12.36|9.48|12.39|9.51|12.32|9.44|0
1716855300000|2024-05-28 00:15:00|12.24|9.6|12.18|9.54|12.25|9.61|12.16|9.52|0
1716855600000|2024-05-28 00:20:00|12.17|9.53|12.21|9.57|12.22|9.58|12.17|9.53|0
1716855900000|2024-05-28 00:25:00|12.22|9.58|12.22|9.58|12.23|9.59|12.21|9.57|0
1716856200000|2024-05-28 00:30:00|12.23|9.59|12.6|9.96|12.6|9.96|12.21|9.57|0
1716856500000|2024-05-28 00:35:00|12.59|9.95|12.57|9.93|12.59|9.95|12.54|9.9|0
1716856800000|2024-05-28 00:40:00|12.56|9.92|12.57|9.93|12.57|9.93|12.55|9.91|0
1716857100000|2024-05-28 00:45:00|12.58|9.94|12.61|9.97|12.61|9.97|12.58|9.94|0
1716857400000|2024-05-28 00:50:00|12.62|9.98|12.57|9.93|12.62|9.98|12.57|9.93|0
1716857700000|2024-05-28 00:55:00|12.58|9.94|12.58|9.94|12.58|9.94|12.56|9.92|0
1716858000000|2024-05-28 01:00:00|12.59|9.95|12.53|9.89|12.59|9.95|12.53|9.89|0
1716858300000|2024-05-28 01:05:00|12.52|9.88|12.52|9.88|12.53|9.89|12.52|9.88|0
1716858600000|2024-05-28 01:10:00|12.53|9.89|12.55|9.91|12.56|9.92|12.53|9.89|0
1716858900000|2024-05-28 01:15:00|12.54|9.9|12.56|9.92|12.6|9.96|12.54|9.9|0
1716859200000|2024-05-28 01:20:00|12.55|9.91|12.54|9.9|12.56|9.92|12.53|9.89|0
1716859500000|2024-05-28 01:25:00|12.55|9.91|12.53|9.89|12.55|9.91|12.52|9.88|0
1716859800000|2024-05-28 01:30:00|12.52|9.88|12.47|9.83|12.52|9.88|12.46|9.82|0
1716860100000|2024-05-28 01:35:00|12.48|9.84|12.49|9.85|12.51|9.87|12.47|9.83|0
1716860400000|2024-05-28 01:40:00|12.5|9.86|12.52|9.88|12.53|9.89|12.47|9.83|0
1716860700000|2024-05-28 01:45:00|12.51|9.87|12.46|9.82|12.52|9.88|12.46|9.82|0
1716861000000|2024-05-28 01:50:00|12.47|9.83|12.46|9.82|12.47|9.83|12.45|9.81|0
1716861300000|2024-05-28 01:55:00|12.47|9.83|12.47|9.83|12.48|9.84|12.46|9.82|0
1716861600000|2024-05-28 02:00:00|12.46|9.82|12.45|9.81|12.47|9.83|12.44|9.8|0
1716861900000|2024-05-28 02:05:00|12.46|9.82|12.47|9.83|12.48|9.84|12.46|9.82|0
1716862200000|2024-05-28 02:10:00|12.46|9.82|12.44|9.8|12.48|9.84|12.44|9.8|0
1716862500000|2024-05-28 02:15:00|12.43|9.79|12.45|9.81|12.46|9.82|12.43|9.79|0
1716862800000|2024-05-28 02:20:00|12.46|9.82|12.46|9.82|12.46|9.82|12.43|9.79|0
1716863100000|2024-05-28 02:25:00|12.45|9.81|12.47|9.83|12.47|9.83|12.44|9.8|0
1716863400000|2024-05-28 02:30:00|12.46|9.82|12.47|9.83|12.48|9.84|12.46|9.82|0
1716863700000|2024-05-28 02:35:00|12.48|9.84|12.45|9.81|12.48|9.84|12.45|9.81|0
1716864000000|2024-05-28 02:40:00|12.46|9.82|12.46|9.82|12.46|9.82|12.44|9.8|0
1716864300000|2024-05-28 02:45:00|12.45|9.81|12.45|9.81|12.47|9.83|12.45|9.81|0
1716864600000|2024-05-28 02:50:00|12.44|9.8|12.44|9.8|12.45|9.81|12.43|9.79|0
1716864900000|2024-05-28 02:55:00|12.43|9.79|12.43|9.79|12.44|9.8|12.42|9.78|0
1716865200000|2024-05-28 03:00:00|12.44|9.8|12.45|9.81|12.45|9.81|12.44|9.8|0
1716865500000|2024-05-28 03:05:00|12.44|9.8|12.41|9.77|12.45|9.81|12.41|9.77|0
1716865800000|2024-05-28 03:10:00|12.4|9.76|12.39|9.75|12.4|9.76|12.39|9.75|0
1716866100000|2024-05-28 03:15:00|12.38|9.74|12.4|9.76|12.4|9.76|12.38|9.74|0
1716866400000|2024-05-28 03:20:00|12.41|9.77|12.38|9.74|12.41|9.77|12.38|9.74|0
1716866700000|2024-05-28 03:25:00|12.39|9.75|12.39|9.75|12.4|9.76|12.38|9.74|0
1716867000000|2024-05-28 03:30:00|12.38|9.74|12.36|9.72|12.39|9.75|12.36|9.72|0
1716867300000|2024-05-28 03:35:00|12.37|9.73|12.36|9.72|12.37|9.73|12.35|9.71|0
1716867600000|2024-05-28 03:40:00|12.37|9.73|12.35|9.71|12.37|9.73|12.35|9.71|0
1716867900000|2024-05-28 03:45:00|12.34|9.7|12.36|9.72|12.36|9.72|12.34|9.7|0
1716868200000|2024-05-28 03:50:00|12.35|9.71|12.35|9.71|12.35|9.71|12.35|9.71|0
1716868500000|2024-05-28 03:55:00|12.36|9.72|12.36|9.72|12.37|9.73|12.36|9.72|0
1716868800000|2024-05-28 04:00:00|12.35|9.71|12.36|9.72|12.36|9.72|12.35|9.71|0
1716869400000|2024-05-28 04:10:00|12.35|9.71|12.36|9.72|12.36|9.72|12.35|9.71|0
1716869700000|2024-05-28 04:15:00|12.35|9.71|12.34|9.7|12.35|9.71|12.34|9.7|0
1716870000000|2024-05-28 04:20:00|12.35|9.71|12.33|9.69|12.35|9.71|12.33|9.69|0
1716870300000|2024-05-28 04:25:00|12.34|9.7|12.35|9.71|12.35|9.71|12.34|9.7|0
1716870600000|2024-05-28 04:30:00|12.34|9.7|12.34|9.7|12.35|9.71|12.32|9.68|0
1716870900000|2024-05-28 04:35:00|12.35|9.71|12.33|9.69|12.35|9.71|12.33|9.69|0
1716871200000|2024-05-28 04:40:00|12.34|9.7|12.36|9.72|12.36|9.72|12.34|9.7|0
1716871500000|2024-05-28 04:45:00|12.37|9.73|12.37|9.73|12.37|9.73|12.35|9.71|0
1716871800000|2024-05-28 04:50:00|12.38|9.74|12.38|9.74|12.39|9.75|12.37|9.73|0
1716872100000|2024-05-28 04:55:00|12.39|9.75|12.4|9.76|12.4|9.76|12.39|9.75|0
1716872400000|2024-05-28 05:00:00|12.39|9.75|12.4|9.76|12.42|9.78|12.39|9.75|0
1716872700000|2024-05-28 05:05:00|12.41|9.77|12.4|9.76|12.41|9.77|12.39|9.75|0
1716873000000|2024-05-28 05:10:00|12.39|9.75|12.39|9.75|12.4|9.76|12.38|9.74|0
1716873300000|2024-05-28 05:15:00|12.4|9.76|12.42|9.78|12.42|9.78|12.38|9.74|0
1716873600000|2024-05-28 05:20:00|12.41|9.77|12.39|9.75|12.41|9.77|12.39|9.75|0
1716873900000|2024-05-28 05:25:00|12.4|9.76|12.4|9.76|12.4|9.76|12.39|9.75|0
1716874200000|2024-05-28 05:30:00|12.41|9.77|12.42|9.78|12.44|9.8|12.4|9.76|0
1716874500000|2024-05-28 05:35:00|12.41|9.77|12.41|9.77|12.44|9.8|12.41|9.77|0
1716874800000|2024-05-28 05:40:00|12.4|9.76|12.37|9.73|12.42|9.78|12.37|9.73|0
1716875100000|2024-05-28 05:45:00|12.38|9.74|12.38|9.74|12.38|9.74|12.36|9.72|0
1716875400000|2024-05-28 05:50:00|12.37|9.73|12.35|9.71|12.37|9.73|12.35|9.71|0
1716875700000|2024-05-28 05:55:00|12.34|9.7|12.37|9.73|12.37|9.73|12.34|9.7|0
1716876000000|2024-05-28 06:00:00|12.38|9.74|12.4|9.76|12.46|9.82|12.38|9.74|0
1716876300000|2024-05-28 06:05:00|12.41|9.77|12.45|9.81|12.46|9.82|12.41|9.77|0
1716876600000|2024-05-28 06:10:00|12.44|9.8|12.41|9.77|12.45|9.81|12.41|9.77|0
1716876900000|2024-05-28 06:15:00|12.42|9.78|12.43|9.79|12.44|9.8|12.4|9.76|0
1716877200000|2024-05-28 06:20:00|12.42|9.78|12.41|9.77|12.43|9.79|12.41|9.77|0
1716877500000|2024-05-28 06:25:00|12.4|9.76|12.41|9.77|12.43|9.79|12.4|9.76|0
1716877800000|2024-05-28 06:30:00|12.4|9.76|12.37|9.73|12.41|9.77|12.36|9.72|0
1716878100000|2024-05-28 06:35:00|12.36|9.72|12.31|9.67|12.36|9.72|12.29|9.65|0
1716878400000|2024-05-28 06:40:00|12.3|9.66|12.3|9.66|12.32|9.68|12.29|9.65|0
1716878700000|2024-05-28 06:45:00|12.31|9.67|12.29|9.65|12.31|9.67|12.28|9.64|0
1716879000000|2024-05-28 06:50:00|12.28|9.64|12.28|9.64|12.29|9.65|12.28|9.64|0
1716879300000|2024-05-28 06:55:00|12.27|9.63|12.27|9.63|12.28|9.64|12.26|9.62|0
1716879600000|2024-05-28 07:00:00|12.26|9.62|11.7|10.1|12.27|10.12|11.67|9.59|0
1716879900000|2024-05-28 07:05:00|11.71|10.11|11.74|10.14|11.76|10.16|11.7|10.1|0
1716880200000|2024-05-28 07:10:00|11.73|10.13|11.87|10.27|11.88|10.28|11.7|10.1|0
1716880500000|2024-05-28 07:15:00|11.88|10.28|11.89|10.29|11.91|10.31|11.87|10.27|0
1716880800000|2024-05-28 07:20:00|11.9|10.3|11.86|10.26|11.93|10.33|11.85|10.25|0
1716881100000|2024-05-28 07:25:00|11.74|10.14|11.72|10.12|11.75|10.15|11.71|10.11|0
1716881400000|2024-05-28 07:30:00|11.73|10.13|11.75|10.15|11.75|10.15|11.69|10.09|0
1716881700000|2024-05-28 07:35:00|11.74|10.14|11.69|10.09|11.75|10.15|11.66|10.06|0
1716882000000|2024-05-28 07:40:00|11.68|10.08|11.68|10.08|11.73|10.13|11.67|10.07|0
1716882300000|2024-05-28 07:45:00|11.67|10.07|11.67|10.07|11.71|10.11|11.66|10.06|0
1716882600000|2024-05-28 07:50:00|11.68|10.08|11.72|10.12|11.72|10.12|11.66|10.06|0
1716882900000|2024-05-28 07:55:00|11.73|10.13|11.71|10.11|11.74|10.14|11.69|10.09|0
1716883200000|2024-05-28 08:00:00|11.68|10.08|11.61|10.01|11.68|10.08|11.61|10.01|0
1716883500000|2024-05-28 08:05:00|11.62|10.02|11.57|9.97|11.63|10.03|11.55|9.95|0
1716883800000|2024-05-28 08:10:00|11.58|9.98|11.47|9.87|11.58|9.98|11.46|9.86|0
1716884100000|2024-05-28 08:15:00|11.46|9.86|11.46|9.86|11.48|9.88|11.39|9.79|0
1716884400000|2024-05-28 08:20:00|11.47|9.87|11.44|9.84|11.48|9.88|11.44|9.84|0
1716884700000|2024-05-28 08:25:00|11.43|9.83|11.46|9.86|11.47|9.87|11.42|9.82|0
1716885000000|2024-05-28 08:30:00|11.45|9.85|11.39|9.79|11.46|9.86|11.39|9.79|0
1716885300000|2024-05-28 08:35:00|11.4|9.8|11.4|9.8|11.43|9.83|11.38|9.78|0
1716885600000|2024-05-28 08:40:00|11.39|9.79|11.39|9.79|11.4|9.8|11.36|9.76|0
1716885900000|2024-05-28 08:45:00|11.4|9.8|11.36|9.76|11.45|9.85|11.35|9.75|0
1716886200000|2024-05-28 08:50:00|11.35|9.75|11.39|9.79|11.39|9.79|11.35|9.75|0
1716886500000|2024-05-28 08:55:00|11.4|9.8|11.38|9.78|11.41|9.81|11.37|9.77|0
1716886800000|2024-05-28 09:00:00|11.37|9.77|11.4|9.8|11.41|9.81|11.35|9.75|0
1716887100000|2024-05-28 09:05:00|11.39|9.79|11.41|9.81|11.43|9.83|11.39|9.79|0
1716887400000|2024-05-28 09:10:00|11.4|9.8|11.43|9.83|11.43|9.83|11.39|9.79|0
1716887700000|2024-05-28 09:15:00|11.42|9.82|11.42|9.82|11.43|9.83|11.39|9.79|0
1716888000000|2024-05-28 09:20:00|11.41|9.81|11.36|9.76|11.42|9.82|11.36|9.76|0
1716888300000|2024-05-28 09:25:00|11.35|9.75|11.41|9.81|11.42|9.82|11.35|9.75|0
1716888600000|2024-05-28 09:30:00|11.42|9.82|11.43|9.83|11.44|9.84|11.41|9.81|0
1716888900000|2024-05-28 09:35:00|11.44|9.84|11.42|9.82|11.44|9.84|11.41|9.81|0
1716889200000|2024-05-28 09:40:00|11.41|9.81|11.41|9.81|11.42|9.82|11.37|9.77|0
1716889500000|2024-05-28 09:45:00|11.4|9.8|11.39|9.79|11.4|9.8|11.37|9.77|0
1716889800000|2024-05-28 09:50:00|11.38|9.78|11.36|9.76|11.38|9.78|11.35|9.75|0
1716890100000|2024-05-28 09:55:00|11.37|9.77|11.4|9.8|11.4|9.8|11.36|9.76|0
1716890400000|2024-05-28 10:00:00|11.41|9.81|11.42|9.82|11.43|9.83|11.4|9.8|0
1716890700000|2024-05-28 10:05:00|11.43|9.83|11.42|9.82|11.44|9.84|11.4|9.8|0
1716891000000|2024-05-28 10:10:00|11.41|9.81|11.44|9.84|11.45|9.85|11.41|9.81|0
1716891300000|2024-05-28 10:15:00|11.43|9.83|11.53|9.93|11.53|9.93|11.42|9.82|0
1716891600000|2024-05-28 10:20:00|11.54|9.94|11.71|10.11|11.74|10.14|11.52|9.92|0
1716891900000|2024-05-28 10:25:00|11.72|10.12|11.81|10.21|11.81|10.21|11.7|10.1|0
1716892200000|2024-05-28 10:30:00|11.8|10.2|11.71|10.11|11.82|10.22|11.7|10.1|0
1716892500000|2024-05-28 10:35:00|11.7|10.1|11.72|10.12|11.73|10.13|11.69|10.09|0
1716892800000|2024-05-28 10:40:00|11.7|10.1|11.69|10.09|11.7|10.1|11.66|10.06|0
1716893100000|2024-05-28 10:45:00|11.68|10.08|11.77|10.17|11.8|10.2|11.68|10.08|0
1716893400000|2024-05-28 10:50:00|11.78|10.18|11.74|10.14|11.78|10.18|11.71|10.11|0
1716893700000|2024-05-28 10:55:00|11.75|10.15|11.74|10.14|11.78|10.18|11.73|10.13|0
1716894000000|2024-05-28 11:00:00|11.75|10.15|11.73|10.13|11.81|10.21|11.72|10.12|0
1716894300000|2024-05-28 11:05:00|11.74|10.14|11.71|10.11|11.74|10.14|11.69|10.09|0
1716894600000|2024-05-28 11:10:00|11.72|10.12|11.65|10.05|11.74|10.14|11.65|10.05|0
1716894900000|2024-05-28 11:15:00|11.64|10.04|11.71|10.11|11.72|10.12|11.64|10.04|0
1716895200000|2024-05-28 11:20:00|11.7|10.1|11.76|10.16|11.79|10.19|11.7|10.1|0
1716895500000|2024-05-28 11:25:00|11.75|10.15|11.71|10.11|11.77|10.17|11.71|10.11|0
1716895800000|2024-05-28 11:30:00|11.7|10.1|11.72|10.12|11.78|10.18|11.69|10.09|0
1716896100000|2024-05-28 11:35:00|11.71|10.11|11.71|10.11|11.74|10.14|11.71|10.11|0
1716896400000|2024-05-28 11:40:00|11.7|10.1|11.73|10.13|11.73|10.13|11.67|10.07|0
1716896700000|2024-05-28 11:45:00|11.72|10.12|11.69|10.09|11.76|10.16|11.69|10.09|0
1716897000000|2024-05-28 11:50:00|11.68|10.08|11.67|10.07|11.7|10.1|11.64|10.04|0
1716897300000|2024-05-28 11:55:00|11.66|10.06|11.67|10.07|11.68|10.08|11.66|10.06|0
1716897600000|2024-05-28 12:00:00|11.66|10.06|11.7|10.1|11.72|10.12|11.64|10.04|0
1716897900000|2024-05-28 12:05:00|11.68|10.08|11.59|9.99|11.68|10.08|11.59|9.99|0
1716898200000|2024-05-28 12:10:00|11.6|10|11.59|9.99|11.6|10|11.57|9.97|0
1716898500000|2024-05-28 12:15:00|11.58|9.98|11.68|10.08|11.69|10.09|11.58|9.98|0
1716898800000|2024-05-28 12:20:00|11.67|10.07|11.63|10.03|11.67|10.07|11.63|10.03|0
1716899100000|2024-05-28 12:25:00|11.62|10.02|11.64|10.04|11.65|10.05|11.59|9.99|0
1716899400000|2024-05-28 12:30:00|11.63|10.03|11.65|10.05|11.68|10.08|11.61|10.01|0
1716899700000|2024-05-28 12:35:00|11.64|10.04|11.6|10|11.65|10.05|11.59|9.99|0
1716900000000|2024-05-28 12:40:00|11.59|9.99|11.73|10.13|11.74|10.14|11.59|9.99|0
1716900300000|2024-05-28 12:45:00|11.74|10.14|11.74|10.14|11.82|10.22|11.72|10.12|0
1716900600000|2024-05-28 12:50:00|11.73|10.13|11.65|10.05|11.74|10.14|11.61|10.01|0
1716900900000|2024-05-28 12:55:00|11.66|10.06|11.64|10.04|11.68|10.08|11.62|10.02|0
1716901200000|2024-05-28 13:00:00|11.66|10.06|11.79|10.19|11.79|10.19|11.64|10.04|0
1716901500000|2024-05-28 13:05:00|11.78|10.18|11.72|10.12|11.79|10.19|11.71|10.11|0
1716901800000|2024-05-28 13:10:00|11.73|10.13|11.67|10.07|11.75|10.15|11.65|10.05|0
1716902100000|2024-05-28 13:15:00|11.66|10.06|11.62|10.02|11.68|10.08|11.62|10.02|0
1716902400000|2024-05-28 13:20:00|11.63|10.03|11.61|10.01|11.67|10.07|11.6|10|0
1716902700000|2024-05-28 13:25:00|11.62|10.02|11.67|10.07|11.7|10.1|11.6|10|0
1716903000000|2024-05-28 13:30:00|11.65|10.05|11.63|10.03|11.7|10.1|11.58|9.98|0
1716903300000|2024-05-28 13:35:00|11.6|10|11.67|10.07|11.76|10.16|11.59|9.99|0
1716903600000|2024-05-28 13:40:00|11.66|10.06|11.78|10.18|11.78|10.18|11.64|10.04|0
1716903900000|2024-05-28 13:45:00|11.79|10.19|11.91|10.31|11.96|10.36|11.78|10.18|0
1716904200000|2024-05-28 13:50:00|11.92|10.32|11.93|10.33|11.96|10.36|11.86|10.26|0
1716904500000|2024-05-28 13:55:00|11.94|10.34|12|10.4|12.05|10.45|11.91|10.31|0
1716904800000|2024-05-28 14:00:00|11.99|10.39|11.82|10.22|12.08|10.48|11.73|10.13|0
1716905100000|2024-05-28 14:05:00|11.83|10.23|11.79|10.19|11.87|10.27|11.79|10.19|0
1716905400000|2024-05-28 14:10:00|11.81|10.21|11.9|10.3|11.9|10.3|11.79|10.19|0
1716905700000|2024-05-28 14:15:00|11.89|10.29|11.95|10.35|11.99|10.39|11.84|10.24|0
1716906000000|2024-05-28 14:20:00|11.96|10.36|11.95|10.35|12.11|10.51|11.94|10.34|0
1716906300000|2024-05-28 14:25:00|11.96|10.36|11.98|10.38|12.04|10.44|11.94|10.34|0
1716906600000|2024-05-28 14:30:00|11.99|10.39|11.98|10.38|12.02|10.42|11.89|10.29|0
1716906900000|2024-05-28 14:35:00|11.99|10.39|12.1|10.5|12.11|10.51|11.96|10.36|0
1716907200000|2024-05-28 14:40:00|12.11|10.51|11.9|10.3|12.12|10.52|11.89|10.29|0
1716907500000|2024-05-28 14:45:00|11.91|10.31|11.84|10.24|11.92|10.32|11.8|10.2|0
1716907800000|2024-05-28 14:50:00|11.82|10.22|11.87|10.27|11.88|10.28|11.78|10.18|0
1716908100000|2024-05-28 14:55:00|11.88|10.28|11.85|10.25|11.9|10.3|11.83|10.23|0
1716908400000|2024-05-28 15:00:00|11.84|10.24|12.01|10.41|12.02|10.42|11.83|10.23|0
1716908700000|2024-05-28 15:05:00|12.02|10.42|11.99|10.39|12.03|10.43|11.95|10.35|0
1716909000000|2024-05-28 15:10:00|12|10.4|11.9|10.3|12.01|10.41|11.86|10.26|0
1716909300000|2024-05-28 15:15:00|11.91|10.31|11.9|10.3|11.98|10.38|11.9|10.3|0
1716909600000|2024-05-28 15:20:00|11.91|10.31|11.86|10.26|11.91|10.31|11.86|10.26|0
1716909900000|2024-05-28 15:25:00|11.87|10.27|11.86|10.26|11.89|10.29|11.86|10.26|0
1716910200000|2024-05-28 15:30:00|11.84|10.24|11.9|10.3|11.93|10.33|11.79|10.19|0
1716910500000|2024-05-28 15:35:00|11.91|10.31|11.86|10.26|11.93|10.33|11.85|10.25|0
1716910800000|2024-05-28 15:40:00|11.87|10.27|11.83|10.23|11.87|10.27|11.79|10.19|0
1716911100000|2024-05-28 15:45:00|11.84|10.24|11.83|10.23|11.85|10.25|11.78|10.18|0
1716911400000|2024-05-28 15:50:00|11.84|10.24|11.82|10.22|11.85|10.25|11.79|10.19|0
1716911700000|2024-05-28 15:55:00|11.81|10.21|11.8|10.2|11.83|10.23|11.78|10.18|0
1716912000000|2024-05-28 16:00:00|11.81|10.21|11.84|10.24|11.84|10.24|11.75|10.15|0
1716912300000|2024-05-28 16:05:00|11.83|10.23|11.83|10.23|11.89|10.29|11.82|10.22|0
1716912600000|2024-05-28 16:10:00|11.82|10.22|11.7|10.1|11.84|10.24|11.7|10.1|0
1716912900000|2024-05-28 16:15:00|11.71|10.11|11.85|10.25|11.88|10.28|11.71|10.11|0
1716913200000|2024-05-28 16:20:00|11.86|10.26|11.83|10.23|11.89|10.29|11.81|10.21|0
1716913500000|2024-05-28 16:25:00|11.84|10.24|11.87|10.27|11.93|10.33|11.84|10.24|0
1716913800000|2024-05-28 16:30:00|11.88|10.28|11.86|10.26|11.94|10.34|11.85|10.25|0
1716914100000|2024-05-28 16:35:00|11.87|10.27|11.76|10.16|11.87|10.27|11.76|10.16|0
1716914400000|2024-05-28 16:40:00|11.77|10.17|11.76|10.16|11.78|10.18|11.72|10.12|0
1716914700000|2024-05-28 16:45:00|11.75|10.15|11.8|10.2|11.84|10.24|11.72|10.12|0
1716915000000|2024-05-28 16:50:00|11.79|10.19|11.77|10.17|11.81|10.21|11.73|10.13|0
1716915300000|2024-05-28 16:55:00|11.78|10.18|11.88|10.28|11.91|10.31|11.78|10.18|0
1716915600000|2024-05-28 17:00:00|11.89|10.29|12.05|10.45|12.09|10.49|11.82|10.22|0
1716915900000|2024-05-28 17:05:00|12.06|10.46|11.89|10.29|12.07|10.47|11.88|10.28|0
1716916200000|2024-05-28 17:10:00|11.9|10.3|11.87|10.27|11.91|10.31|11.84|10.24|0
1716916500000|2024-05-28 17:15:00|11.88|10.28|11.87|10.27|11.96|10.36|11.87|10.27|0
1716916800000|2024-05-28 17:20:00|11.88|10.28|11.94|10.34|11.96|10.36|11.87|10.27|0
1716917100000|2024-05-28 17:25:00|11.95|10.35|11.98|10.38|11.99|10.39|11.93|10.33|0
1716917400000|2024-05-28 17:30:00|11.97|10.37|11.88|10.28|12.04|10.44|11.88|10.28|0
1716917700000|2024-05-28 17:35:00|11.89|10.29|11.86|10.26|11.91|10.31|11.84|10.24|0
1716918000000|2024-05-28 17:40:00|11.87|10.27|11.92|10.32|11.96|10.36|11.86|10.26|0
1716918300000|2024-05-28 17:45:00|11.93|10.33|12.11|10.51|12.11|10.51|11.93|10.33|0
1716918600000|2024-05-28 17:50:00|12.12|10.52|12.25|10.65|12.33|10.73|12.1|10.5|0
1716918900000|2024-05-28 17:55:00|12.26|10.66|12.23|10.63|12.29|10.69|12.19|10.59|0
1716919200000|2024-05-28 18:00:00|12.24|10.64|12.11|10.51|12.31|10.71|12.11|10.51|0
1716919500000|2024-05-28 18:05:00|12.12|10.52|12.08|10.48|12.15|10.55|12.07|10.47|0
1716919800000|2024-05-28 18:10:00|12.1|10.5|12.1|10.5|12.14|10.54|12.03|10.43|0
1716920100000|2024-05-28 18:15:00|12.09|10.49|12.17|10.57|12.22|10.62|12.09|10.49|0
1716920400000|2024-05-28 18:20:00|12.16|10.56|12.29|10.69|12.32|10.72|12.16|10.56|0
1716920700000|2024-05-28 18:25:00|12.3|10.7|12.4|10.8|12.44|10.84|12.26|10.66|0
1716921000000|2024-05-28 18:30:00|12.41|10.81|12.78|11.18|12.79|11.19|12.41|10.81|0
1716921300000|2024-05-28 18:35:00|12.8|11.2|12.61|11.01|13|11.4|12.11|10.51|0
1716921600000|2024-05-28 18:40:00|12.62|11.02|12.56|10.96|12.62|11.02|12.44|10.84|0
1716921900000|2024-05-28 18:45:00|12.54|10.94|12.52|10.92|12.65|11.05|12.5|10.9|0
1716922200000|2024-05-28 18:50:00|12.53|10.93|12.67|11.07|12.75|11.15|12.52|10.92|0
1716922500000|2024-05-28 18:55:00|12.64|11.04|12.42|10.82|12.65|11.05|12.4|10.8|0
1716922800000|2024-05-28 19:00:00|12.43|10.83|12.47|10.87|12.49|10.89|12.35|10.75|0
1716923100000|2024-05-28 19:05:00|12.48|10.88|12.33|10.73|12.48|10.88|12.32|10.72|0
1716923400000|2024-05-28 19:10:00|12.32|10.72|12.41|10.81|12.46|10.86|12.32|10.72|0
1716923700000|2024-05-28 19:15:00|12.44|10.84|12.34|10.74|12.48|10.88|12.32|10.72|0
1716924000000|2024-05-28 19:20:00|12.35|10.75|12.29|10.69|12.42|10.82|12.29|10.69|0
1716924300000|2024-05-28 19:25:00|12.24|10.64|12.4|10.8|12.41|10.81|12.16|10.56|0
1716924600000|2024-05-28 19:30:00|12.39|10.79|12.19|10.59|12.41|10.81|12.14|10.54|0
1716924900000|2024-05-28 19:35:00|12.22|10.62|11.97|10.37|12.25|10.65|11.97|10.37|0
1716925200000|2024-05-28 19:40:00|11.98|10.38|12.05|10.45|12.05|10.45|11.95|10.35|0
1716925500000|2024-05-28 19:45:00|12.03|10.43|12.08|10.48|12.08|10.48|11.96|10.36|0
1716925800000|2024-05-28 19:50:00|12.02|10.42|12.22|10.62|12.52|10.92|11.91|10.31|0
1716926100000|2024-05-28 19:55:00|12.18|10.58|11.92|10.32|12.23|10.63|11.92|10.32|0
1716926400000|2024-05-28 20:00:00|11.87|10.27|11.94|10.34|11.95|10.35|11.74|10.14|0
1716926700000|2024-05-28 20:05:00|11.95|10.35|11.98|10.38|11.99|10.39|11.94|10.34|0
1716927000000|2024-05-28 20:10:00|11.97|10.37|12.03|10.43|12.03|10.43|11.96|10.36|0
1716927300000|2024-05-28 20:15:00|12.13|10.33|12.07|10.27|12.13|10.33|12.05|10.25|0
1716927600000|2024-05-28 20:20:00|12.06|10.26|12.05|10.25|12.08|10.28|12.05|10.25|0
1716927900000|2024-05-28 20:25:00|12.07|10.27|12.05|10.25|12.08|10.28|12.05|10.25|0
1716928200000|2024-05-28 20:30:00|12.04|10.24|12.05|10.25|12.05|10.25|12.03|10.23|0
1716928500000|2024-05-28 20:35:00|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1716928800000|2024-05-28 20:40:00|12.08|10.28|12.06|10.26|12.08|10.28|12.06|10.26|0
1716929100000|2024-05-28 20:45:00|12.07|10.27|12.06|10.26|12.07|10.27|12.04|10.24|0
1716929400000|2024-05-28 20:50:00|12.07|10.27|12.07|10.27|12.07|10.27|12.06|10.26|0
1716929700000|2024-05-28 20:55:00|12.08|10.28|12.07|10.27|12.08|10.28|12.05|10.25|0
1716930000000|2024-05-28 21:00:00|12.06|10.26|12.07|10.27|12.07|10.27|12.04|10.24|0
1716930300000|2024-05-28 21:05:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1716930600000|2024-05-28 21:10:00|12.08|10.28|12.1|10.3|12.11|10.31|12.08|10.28|0
1716930900000|2024-05-28 21:15:00|12.08|10.28|12.05|10.25|12.09|10.29|12.05|10.25|0
1716931500000|2024-05-28 21:25:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1716931800000|2024-05-28 21:30:00|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1716932700000|2024-05-28 21:45:00|12.06|10.26|12.08|10.28|12.08|10.28|12.05|10.25|0
1716933300000|2024-05-28 21:55:00|12.09|10.29|12.07|10.27|12.09|10.29|12.07|10.27|0
1716933600000|2024-05-28 22:00:00|12.08|10.28|12.18|10.38|12.18|10.38|12.08|10.28|0
1716933900000|2024-05-28 22:05:00|12.17|10.37|12.16|10.36|12.19|10.39|12.16|10.36|0
1716934200000|2024-05-28 22:10:00|12.17|10.37|12.17|10.37|12.17|10.37|12.16|10.36|0
1716934500000|2024-05-28 22:15:00|12.18|10.38|12.17|10.37|12.18|10.38|12.17|10.37|0
1716934800000|2024-05-28 22:20:00|12.18|10.38|12.18|10.38|12.18|10.38|12.17|10.37|0
1716935100000|2024-05-28 22:25:00|12.19|10.39|12.17|10.37|12.2|10.4|12.17|10.37|0
1716935400000|2024-05-28 22:30:00|12.18|10.38|12.18|10.38|12.18|10.38|12.17|10.37|0
1716935700000|2024-05-28 22:35:00|12.17|10.37|12.16|10.36|12.18|10.38|12.16|10.36|0
1716936000000|2024-05-28 22:40:00|12.15|10.35|12.16|10.36|12.17|10.37|12.15|10.35|0
1716936300000|2024-05-28 22:45:00|12.15|10.35|12.14|10.34|12.15|10.35|12.14|10.34|0
1716936600000|2024-05-28 22:50:00|12.13|10.33|12.13|10.33|12.13|10.33|12.13|10.33|0
1716936900000|2024-05-28 22:55:00|12.14|10.34|12.13|10.33|12.14|10.34|12.13|10.33|0
1716937200000|2024-05-28 23:00:00|12.14|10.34|12.13|10.33|12.14|10.34|12.12|10.32|0
1716937500000|2024-05-28 23:05:00|12.14|10.34|12.14|10.34|12.14|10.34|12.13|10.33|0
1716937800000|2024-05-28 23:10:00|12.15|10.35|12.15|10.35|12.15|10.35|12.15|10.35|0
1716938100000|2024-05-28 23:15:00|12.16|10.36|12.14|10.34|12.16|10.36|12.14|10.34|0
1716938400000|2024-05-28 23:20:00|12.13|10.33|12.12|10.32|12.13|10.33|12.12|10.32|0
1716938700000|2024-05-28 23:25:00|12.13|10.33|12.14|10.34|12.14|10.34|12.12|10.32|0
1716939000000|2024-05-28 23:30:00|12.13|10.33|12.13|10.33|12.13|10.33|12.12|10.32|0
1716939300000|2024-05-28 23:35:00|12.12|10.32|12.12|10.32|12.13|10.33|12.12|10.32|0
1716939600000|2024-05-28 23:40:00|12.13|10.33|12.13|10.33|12.13|10.33|12.12|10.32|0
1716939900000|2024-05-28 23:45:00|12.14|10.34|12.15|10.35|12.15|10.35|12.14|10.34|0
1716940200000|2024-05-28 23:50:00|12.16|10.36|12.21|10.41|12.21|10.41|12.16|10.36|0
1716940500000|2024-05-28 23:55:00|12.22|10.42|12.22|10.42|12.25|10.45|12.22|10.42|0
1716940800000|2024-05-29 00:00:00|12.21|10.41|12.2|10.4|12.23|10.43|12.18|10.38|0
1716941100000|2024-05-29 00:05:00|12.19|10.39|12.23|10.43|12.24|10.44|12.18|10.38|0
1716941400000|2024-05-29 00:10:00|12.24|10.44|12.23|10.43|12.27|10.47|12.23|10.43|0
1716941700000|2024-05-29 00:15:00|12.12|10.52|12.12|10.52|12.13|10.53|12.1|10.5|0
1716942000000|2024-05-29 00:20:00|12.11|10.51|12.12|10.52|12.12|10.52|12.1|10.5|0
1716942300000|2024-05-29 00:25:00|12.13|10.53|12.13|10.53|12.14|10.54|12.11|10.51|0
1716942600000|2024-05-29 00:30:00|12.12|10.52|12.16|10.56|12.17|10.57|12.12|10.52|0
1716942900000|2024-05-29 00:35:00|12.17|10.57|12.22|10.62|12.22|10.62|12.16|10.56|0
1716943200000|2024-05-29 00:40:00|12.23|10.63|12.28|10.68|12.33|10.73|12.23|10.63|0
1716943500000|2024-05-29 00:45:00|12.27|10.67|12.23|10.63|12.29|10.69|12.22|10.62|0
1716943800000|2024-05-29 00:50:00|12.22|10.62|12.87|11.27|12.89|11.29|12.21|10.61|0
1716944100000|2024-05-29 00:55:00|12.88|11.28|12.88|11.28|12.9|11.3|12.85|11.25|0
1716944400000|2024-05-29 01:00:00|12.87|11.27|12.89|11.29|12.9|11.3|12.85|11.25|0
1716944700000|2024-05-29 01:05:00|12.88|11.28|12.9|11.3|12.91|11.31|12.86|11.26|0
1716945000000|2024-05-29 01:10:00|12.89|11.29|12.91|11.31|12.91|11.31|12.88|11.28|0
1716945300000|2024-05-29 01:15:00|12.9|11.3|12.87|11.27|12.92|11.32|12.86|11.26|0
1716945600000|2024-05-29 01:20:00|12.88|11.28|12.86|11.26|12.91|11.31|12.86|11.26|0
1716945900000|2024-05-29 01:25:00|12.85|11.25|12.85|11.25|12.85|11.25|12.82|11.22|0
1716946200000|2024-05-29 01:30:00|12.86|11.26|12.87|11.27|12.89|11.29|12.84|11.24|0
1716946500000|2024-05-29 01:35:00|12.88|11.28|12.94|11.34|12.94|11.34|12.88|11.28|0
1716946800000|2024-05-29 01:40:00|12.93|11.33|12.92|11.32|12.96|11.36|12.91|11.31|0
1716947100000|2024-05-29 01:45:00|12.91|11.31|12.87|11.27|12.91|11.31|12.87|11.27|0
1716947400000|2024-05-29 01:50:00|12.88|11.28|12.84|11.24|12.89|11.29|12.82|11.22|0
1716947700000|2024-05-29 01:55:00|12.85|11.25|12.87|11.27|12.9|11.3|12.84|11.24|0
1716948000000|2024-05-29 02:00:00|12.86|11.26|12.89|11.29|12.9|11.3|12.86|11.26|0
1716948300000|2024-05-29 02:05:00|12.9|11.3|12.89|11.29|12.92|11.32|12.89|11.29|0
1716948600000|2024-05-29 02:10:00|12.88|11.28|12.85|11.25|12.89|11.29|12.84|11.24|0
1716948900000|2024-05-29 02:15:00|12.84|11.24|12.87|11.27|12.88|11.28|12.83|11.23|0
1716949200000|2024-05-29 02:20:00|12.88|11.28|12.87|11.27|12.88|11.28|12.86|11.26|0
1716949500000|2024-05-29 02:25:00|12.86|11.26|12.85|11.25|12.87|11.27|12.85|11.25|0
1716949800000|2024-05-29 02:30:00|12.84|11.24|12.87|11.27|12.89|11.29|12.84|11.24|0
1716950100000|2024-05-29 02:35:00|12.86|11.26|12.9|11.3|12.91|11.31|12.86|11.26|0
1716950400000|2024-05-29 02:40:00|12.89|11.29|12.94|11.34|12.95|11.35|12.89|11.29|0
1716950700000|2024-05-29 02:45:00|12.93|11.33|12.96|11.36|12.96|11.36|12.92|11.32|0
1716951000000|2024-05-29 02:50:00|12.97|11.37|12.97|11.37|13|11.4|12.97|11.37|0
1716951300000|2024-05-29 02:55:00|12.96|11.36|13.02|11.42|13.03|11.43|12.96|11.36|0
1716951600000|2024-05-29 03:00:00|13.01|11.41|13.02|11.42|13.04|11.44|13.01|11.41|0
1716951900000|2024-05-29 03:05:00|13.03|11.43|13.06|11.46|13.07|11.47|13.02|11.42|0
1716952200000|2024-05-29 03:10:00|13.07|11.47|13.07|11.47|13.09|11.49|13.05|11.45|0
1716952500000|2024-05-29 03:15:00|13.06|11.46|13.1|11.5|13.11|11.51|13.06|11.46|0
1716952800000|2024-05-29 03:20:00|13.13|11.53|13.11|11.51|13.13|11.53|13.09|11.49|0
1716953100000|2024-05-29 03:25:00|13.12|11.52|13.13|11.53|13.16|11.56|13.11|11.51|0
1716953400000|2024-05-29 03:30:00|13.14|11.54|13.12|11.52|13.14|11.54|13.11|11.51|0
1716953700000|2024-05-29 03:35:00|13.11|11.51|13.12|11.52|13.13|11.53|13.1|11.5|0
1716954000000|2024-05-29 03:40:00|13.13|11.53|13.13|11.53|13.14|11.54|13.12|11.52|0
1716954300000|2024-05-29 03:45:00|13.14|11.54|13.12|11.52|13.14|11.54|13.11|11.51|0
1716954600000|2024-05-29 03:50:00|13.11|11.51|13.1|11.5|13.12|11.52|13.1|11.5|0
1716954900000|2024-05-29 03:55:00|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1716955200000|2024-05-29 04:00:00|13.11|11.51|13.11|11.51|13.11|11.51|13.1|11.5|0
1716955500000|2024-05-29 04:05:00|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1716955800000|2024-05-29 04:10:00|13.12|11.52|13.1|11.5|13.13|11.53|13.09|11.49|0
1716956100000|2024-05-29 04:15:00|13.09|11.49|13.08|11.48|13.1|11.5|13.06|11.46|0
1716956400000|2024-05-29 04:20:00|13.07|11.47|13.05|11.45|13.08|11.48|13.04|11.44|0
1716956700000|2024-05-29 04:25:00|13.04|11.44|13.02|11.42|13.04|11.44|13.02|11.42|0
1716957000000|2024-05-29 04:30:00|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1716957300000|2024-05-29 04:35:00|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1716957600000|2024-05-29 04:40:00|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1716957900000|2024-05-29 04:45:00|13.02|11.42|13.04|11.44|13.04|11.44|13.02|11.42|0
1716958200000|2024-05-29 04:50:00|13.03|11.43|13.05|11.45|13.05|11.45|13.03|11.43|0
1716958500000|2024-05-29 04:55:00|13.04|11.44|13|11.4|13.05|11.45|12.99|11.39|0
1716958800000|2024-05-29 05:00:00|12.99|11.39|13.02|11.42|13.02|11.42|12.99|11.39|0
1716959100000|2024-05-29 05:05:00|13.01|11.41|12.99|11.39|13.02|11.42|12.97|11.37|0
1716959400000|2024-05-29 05:10:00|13|11.4|13.02|11.42|13.02|11.42|13|11.4|0
1716959700000|2024-05-29 05:15:00|13.01|11.41|13.02|11.42|13.02|11.42|13|11.4|0
1716960000000|2024-05-29 05:20:00|13.01|11.41|13.06|11.46|13.06|11.46|13.01|11.41|0
1716960300000|2024-05-29 05:25:00|13.05|11.45|13.14|11.54|13.14|11.54|13.05|11.45|0
1716960600000|2024-05-29 05:30:00|13.13|11.53|13.2|11.6|13.32|11.72|13.13|11.53|0
1716960900000|2024-05-29 05:35:00|13.19|11.59|13.24|11.64|13.25|11.65|13.19|11.59|0
1716961200000|2024-05-29 05:40:00|13.25|11.65|13.23|11.63|13.27|11.67|13.22|11.62|0
1716961500000|2024-05-29 05:45:00|13.22|11.62|13.19|11.59|13.26|11.66|13.19|11.59|0
1716961800000|2024-05-29 05:50:00|13.2|11.6|13.23|11.63|13.24|11.64|13.19|11.59|0
1716962100000|2024-05-29 05:55:00|13.24|11.64|13.33|11.73|13.35|11.75|13.24|11.64|0
1716962400000|2024-05-29 06:00:00|13.32|11.72|13.28|11.68|13.43|11.83|13.24|11.64|0
1716962700000|2024-05-29 06:05:00|13.29|11.69|13.3|11.7|13.34|11.74|13.27|11.67|0
1716963000000|2024-05-29 06:10:00|13.29|11.69|13.3|11.7|13.32|11.72|13.27|11.67|0
1716963300000|2024-05-29 06:15:00|13.31|11.71|13.29|11.69|13.32|11.72|13.27|11.67|0
1716963600000|2024-05-29 06:20:00|13.3|11.7|13.27|11.67|13.31|11.71|13.26|11.66|0
1716963900000|2024-05-29 06:25:00|13.26|11.66|13.2|11.6|13.26|11.66|13.19|11.59|0
1716964200000|2024-05-29 06:30:00|13.19|11.59|13.13|11.53|13.23|11.63|13.13|11.53|0
1716964500000|2024-05-29 06:35:00|13.12|11.52|13.15|11.55|13.18|11.58|13.12|11.52|0
1716964800000|2024-05-29 06:40:00|13.14|11.54|13.17|11.57|13.19|11.59|13.13|11.53|0
1716965100000|2024-05-29 06:45:00|13.18|11.58|13.14|11.54|13.18|11.58|13.12|11.52|0
1716965400000|2024-05-29 06:50:00|13.13|11.53|13.14|11.54|13.15|11.55|13.1|11.5|0
1716965700000|2024-05-29 06:55:00|13.13|11.53|13.15|11.55|13.17|11.57|13.13|11.53|0
1716966000000|2024-05-29 07:00:00|13.14|11.54|13.13|11.53|13.16|11.56|13.1|11.5|0
1716966300000|2024-05-29 07:05:00|13.14|11.54|13.26|11.66|13.29|11.69|13.11|11.51|0
1716966600000|2024-05-29 07:10:00|13.27|11.67|13.14|11.54|13.31|11.71|13.13|11.53|0
1716966900000|2024-05-29 07:15:00|13.12|11.52|13.08|11.48|13.13|11.53|13.07|11.47|0
1716967200000|2024-05-29 07:20:00|13.09|11.49|13.12|11.52|13.12|11.52|13.08|11.48|0
1716967500000|2024-05-29 07:25:00|13.13|11.53|13.23|11.63|13.26|11.66|13.11|11.51|0
1716967800000|2024-05-29 07:30:00|13.24|11.64|13.44|11.84|13.46|11.86|13.24|11.64|0
1716968100000|2024-05-29 07:35:00|13.45|11.85|13.4|11.8|13.46|11.86|13.37|11.77|0
1716968400000|2024-05-29 07:40:00|13.39|11.79|13.73|12.13|13.78|12.18|13.36|11.76|0
1716968700000|2024-05-29 07:45:00|13.72|12.12|13.7|12.1|13.76|12.16|13.67|12.07|0
1716969000000|2024-05-29 07:50:00|13.71|12.11|13.85|12.25|13.87|12.27|13.71|12.11|0
1716969300000|2024-05-29 07:55:00|13.84|12.24|13.82|12.22|13.84|12.24|13.76|12.16|0
1716969600000|2024-05-29 08:00:00|13.77|12.17|13.26|11.66|13.78|12.18|13.08|11.48|0
1716969900000|2024-05-29 08:05:00|13.27|11.67|13.51|11.91|13.53|11.93|13.25|11.65|0
1716970200000|2024-05-29 08:10:00|13.5|11.9|13.55|11.95|13.62|12.02|13.49|11.89|0
1716970500000|2024-05-29 08:15:00|13.56|11.96|13.56|11.96|13.59|11.99|13.47|11.87|0
1716970800000|2024-05-29 08:20:00|13.55|11.95|13.5|11.9|13.57|11.97|13.43|11.83|0
1716971100000|2024-05-29 08:25:00|13.49|11.89|13.45|11.85|13.49|11.89|13.41|11.81|0
1716971400000|2024-05-29 08:30:00|13.46|11.86|13.58|11.98|13.59|11.99|13.45|11.85|0
1716971700000|2024-05-29 08:35:00|13.57|11.97|13.48|11.88|13.57|11.97|13.47|11.87|0
1716972000000|2024-05-29 08:40:00|13.5|11.9|13.59|11.99|13.59|11.99|13.48|11.88|0
1716972300000|2024-05-29 08:45:00|13.6|12|13.61|12.01|13.65|12.05|13.57|11.97|0
1716972600000|2024-05-29 08:50:00|13.6|12|13.48|11.88|13.6|12|13.47|11.87|0
1716972900000|2024-05-29 08:55:00|13.47|11.87|13.52|11.92|13.53|11.93|13.42|11.82|0
1716973200000|2024-05-29 09:00:00|13.51|11.91|13.56|11.96|13.57|11.97|13.46|11.86|0
1716973500000|2024-05-29 09:05:00|13.57|11.97|13.57|11.97|13.63|12.03|13.55|11.95|0
1716973800000|2024-05-29 09:10:00|13.56|11.96|13.62|12.02|13.63|12.03|13.55|11.95|0
1716974100000|2024-05-29 09:15:00|13.63|12.03|13.61|12.01|13.63|12.03|13.53|11.93|0
1716974400000|2024-05-29 09:20:00|13.59|11.99|13.73|12.13|13.74|12.14|13.59|11.99|0
1716974700000|2024-05-29 09:25:00|13.75|12.15|13.69|12.09|13.75|12.15|13.65|12.05|0
1716975000000|2024-05-29 09:30:00|13.67|12.07|13.72|12.12|13.74|12.14|13.67|12.07|0
1716975300000|2024-05-29 09:35:00|13.71|12.11|13.7|12.1|13.79|12.19|13.7|12.1|0
1716975600000|2024-05-29 09:40:00|13.69|12.09|13.69|12.09|13.7|12.1|13.65|12.05|0
1716975900000|2024-05-29 09:45:00|13.7|12.1|13.69|12.09|13.72|12.12|13.66|12.06|0
1716976200000|2024-05-29 09:50:00|13.68|12.08|13.61|12.01|13.68|12.08|13.59|11.99|0
1716976500000|2024-05-29 09:55:00|13.6|12|13.65|12.05|13.65|12.05|13.6|12|0
1716976800000|2024-05-29 10:00:00|13.64|12.04|13.68|12.08|13.69|12.09|13.63|12.03|0
1716977100000|2024-05-29 10:05:00|13.67|12.07|13.63|12.03|13.68|12.08|13.59|11.99|0
1716977400000|2024-05-29 10:10:00|13.62|12.02|13.55|11.95|13.65|12.05|13.54|11.94|0
1716977700000|2024-05-29 10:15:00|13.56|11.96|13.53|11.93|13.58|11.98|13.52|11.92|0
1716978000000|2024-05-29 10:20:00|13.54|11.94|13.51|11.91|13.54|11.94|13.51|11.91|0
1716978300000|2024-05-29 10:25:00|13.52|11.92|13.57|11.97|13.58|11.98|13.52|11.92|0
1716978600000|2024-05-29 10:30:00|13.56|11.96|13.54|11.94|13.6|12|13.54|11.94|0
1716978900000|2024-05-29 10:35:00|13.53|11.93|13.59|11.99|13.6|12|13.53|11.93|0
1716979200000|2024-05-29 10:40:00|13.6|12|13.65|12.05|13.67|12.07|13.6|12|0
1716979500000|2024-05-29 10:45:00|13.66|12.06|13.62|12.02|13.68|12.08|13.62|12.02|0
1716979800000|2024-05-29 10:50:00|13.61|12.01|13.63|12.03|13.63|12.03|13.58|11.98|0
1716980100000|2024-05-29 10:55:00|13.64|12.04|13.64|12.04|13.65|12.05|13.59|11.99|0
1716980400000|2024-05-29 11:00:00|13.65|12.05|13.66|12.06|13.66|12.06|13.6|12|0
1716980700000|2024-05-29 11:05:00|13.67|12.07|13.69|12.09|13.69|12.09|13.64|12.04|0
1716981000000|2024-05-29 11:10:00|13.68|12.08|13.73|12.13|13.73|12.13|13.6|12|0
1716981300000|2024-05-29 11:15:00|13.72|12.12|13.74|12.14|13.79|12.19|13.67|12.07|0
1716981600000|2024-05-29 11:20:00|13.75|12.15|13.72|12.12|13.79|12.19|13.72|12.12|0
1716981900000|2024-05-29 11:25:00|13.71|12.11|13.74|12.14|13.81|12.21|13.7|12.1|0
1716982200000|2024-05-29 11:30:00|13.75|12.15|13.67|12.07|13.75|12.15|13.65|12.05|0
1716982500000|2024-05-29 11:35:00|13.65|12.05|13.63|12.03|13.67|12.07|13.63|12.03|0
1716982800000|2024-05-29 11:40:00|13.64|12.04|13.58|11.98|13.67|12.07|13.56|11.96|0
1716983100000|2024-05-29 11:45:00|13.59|11.99|13.55|11.95|13.59|11.99|13.54|11.94|0
1716983400000|2024-05-29 11:50:00|13.56|11.96|13.56|11.96|13.57|11.97|13.49|11.89|0
1716983700000|2024-05-29 11:55:00|13.55|11.95|13.61|12.01|13.65|12.05|13.55|11.95|0
1716984000000|2024-05-29 12:00:00|13.6|12|13.63|12.03|13.68|12.08|13.54|11.94|0
1716984300000|2024-05-29 12:05:00|13.62|12.02|13.52|11.92|13.66|12.06|13.49|11.89|0
1716984600000|2024-05-29 12:10:00|13.53|11.93|13.49|11.89|13.55|11.95|13.49|11.89|0
1716984900000|2024-05-29 12:15:00|13.48|11.88|13.47|11.87|13.5|11.9|13.44|11.84|0
1716985200000|2024-05-29 12:20:00|13.48|11.88|13.58|11.98|13.58|11.98|13.48|11.88|0
1716985500000|2024-05-29 12:25:00|13.59|11.99|13.66|12.06|13.68|12.08|13.57|11.97|0
1716985800000|2024-05-29 12:30:00|13.67|12.07|13.75|12.15|13.77|12.17|13.66|12.06|0
1716986100000|2024-05-29 12:35:00|13.76|12.16|13.91|12.31|13.93|12.33|13.76|12.16|0
1716986400000|2024-05-29 12:40:00|13.93|12.33|13.85|12.25|13.93|12.33|13.85|12.25|0
1716986700000|2024-05-29 12:45:00|13.86|12.26|13.88|12.28|13.91|12.31|13.81|12.21|0
1716987000000|2024-05-29 12:50:00|13.89|12.29|13.86|12.26|13.9|12.3|13.81|12.21|0
1716987300000|2024-05-29 12:55:00|13.85|12.25|13.9|12.3|13.91|12.31|13.84|12.24|0
1716987600000|2024-05-29 13:00:00|13.89|12.29|13.96|12.36|13.98|12.38|13.89|12.29|0
1716987900000|2024-05-29 13:05:00|13.95|12.35|14|12.4|14.01|12.41|13.93|12.33|0
1716988200000|2024-05-29 13:10:00|13.98|12.38|13.91|12.31|13.98|12.38|13.88|12.28|0
1716988500000|2024-05-29 13:15:00|13.92|12.32|14.02|12.42|14.02|12.42|13.92|12.32|0
1716988800000|2024-05-29 13:20:00|14.01|12.41|13.98|12.38|14.02|12.42|13.95|12.35|0
1716989100000|2024-05-29 13:25:00|13.99|12.39|14.04|12.44|14.05|12.45|13.98|12.38|0
1716989400000|2024-05-29 13:30:00|14.05|12.45|14.19|12.58|14.25|12.64|13.57|11.97|0
1716989700000|2024-05-29 13:35:00|14.2|12.59|14.08|12.48|14.28|12.66|14.08|12.48|0
1716990000000|2024-05-29 13:40:00|14.11|12.51|14.24|12.63|14.26|12.65|14.11|12.51|0
1716990300000|2024-05-29 13:45:00|14.25|12.64|14.15|12.55|14.27|12.66|14.11|12.51|0
1716990600000|2024-05-29 13:50:00|14.14|12.54|13.89|12.29|14.15|12.55|13.87|12.27|0
1716990900000|2024-05-29 13:55:00|13.9|12.3|13.95|12.35|13.97|12.37|13.86|12.26|0
1716991200000|2024-05-29 14:00:00|13.94|12.34|13.92|12.32|13.98|12.38|13.81|12.21|0
1716991500000|2024-05-29 14:05:00|13.91|12.31|13.94|12.34|14.02|12.42|13.81|12.21|0
1716991800000|2024-05-29 14:10:00|13.9|12.3|13.85|12.25|13.94|12.34|13.81|12.21|0
1716992100000|2024-05-29 14:15:00|13.84|12.24|13.85|12.25|13.98|12.38|13.79|12.19|0
1716992400000|2024-05-29 14:20:00|13.86|12.26|13.78|12.18|14.1|12.5|13.77|12.17|0
1716992700000|2024-05-29 14:25:00|13.77|12.17|13.75|12.15|13.8|12.2|13.66|12.06|0
1716993000000|2024-05-29 14:30:00|13.73|12.13|13.67|12.07|13.74|12.14|13.63|12.03|0
1716993300000|2024-05-29 14:35:00|13.68|12.08|13.55|11.95|13.68|12.08|13.52|11.92|0
1716993600000|2024-05-29 14:40:00|13.56|11.96|13.66|12.06|13.67|12.07|13.55|11.95|0
1716993900000|2024-05-29 14:45:00|13.67|12.07|13.6|12|13.71|12.11|13.57|11.97|0
1716994200000|2024-05-29 14:50:00|13.59|11.99|13.68|12.08|13.73|12.13|13.54|11.94|0
1716994500000|2024-05-29 14:55:00|13.67|12.07|13.61|12.01|13.76|12.16|13.6|12|0
1716994800000|2024-05-29 15:00:00|13.63|12.03|13.7|12.1|13.77|12.17|13.6|12|0
1716995100000|2024-05-29 15:05:00|13.71|12.11|13.89|12.29|13.9|12.3|13.69|12.09|0
1716995400000|2024-05-29 15:10:00|13.91|12.31|13.97|12.37|14|12.4|13.86|12.26|0
1716995700000|2024-05-29 15:15:00|13.96|12.36|13.89|12.29|14|12.4|13.79|12.19|0
1716996000000|2024-05-29 15:20:00|13.9|12.3|13.75|12.15|13.9|12.3|13.75|12.15|0
1716996300000|2024-05-29 15:25:00|13.76|12.16|13.83|12.23|13.92|12.32|13.7|12.1|0
1716996600000|2024-05-29 15:30:00|13.84|12.24|13.9|12.3|13.96|12.36|13.84|12.24|0
1716996900000|2024-05-29 15:35:00|13.92|12.32|13.8|12.2|13.92|12.32|13.75|12.15|0
1716997200000|2024-05-29 15:40:00|13.81|12.21|13.84|12.24|13.91|12.31|13.78|12.18|0
1716997500000|2024-05-29 15:45:00|13.86|12.26|13.92|12.32|13.96|12.36|13.85|12.25|0
1716997800000|2024-05-29 15:50:00|13.91|12.31|13.79|12.19|13.91|12.31|13.79|12.19|0
1716998100000|2024-05-29 15:55:00|13.78|12.18|13.79|12.19|13.85|12.25|13.73|12.13|0
1716998400000|2024-05-29 16:00:00|13.8|12.2|13.92|12.32|13.97|12.37|13.8|12.2|0
1716998700000|2024-05-29 16:05:00|13.93|12.33|13.9|12.3|13.95|12.35|13.88|12.28|0
1716999000000|2024-05-29 16:10:00|13.92|12.32|14.01|12.41|14.01|12.41|13.89|12.29|0
1716999300000|2024-05-29 16:15:00|14.02|12.42|13.82|12.22|14.02|12.42|13.82|12.22|0
1716999600000|2024-05-29 16:20:00|13.83|12.23|13.75|12.15|13.84|12.24|13.72|12.12|0
1716999900000|2024-05-29 16:25:00|13.74|12.14|13.69|12.09|13.77|12.17|13.65|12.05|0
1717000200000|2024-05-29 16:30:00|13.68|12.08|13.68|12.08|13.76|12.16|13.65|12.05|0
1717000500000|2024-05-29 16:35:00|13.69|12.09|13.59|11.99|13.71|12.11|13.54|11.94|0
1717000800000|2024-05-29 16:40:00|13.58|11.98|13.69|12.09|13.72|12.12|13.58|11.98|0
1717001100000|2024-05-29 16:45:00|13.7|12.1|13.63|12.03|13.7|12.1|13.58|11.98|0
1717001400000|2024-05-29 16:50:00|13.62|12.02|13.55|11.95|13.62|12.02|13.49|11.89|0
1717001700000|2024-05-29 16:55:00|13.54|11.94|13.56|11.96|13.58|11.98|13.5|11.9|0
1717002000000|2024-05-29 17:00:00|13.59|11.99|13.74|12.14|13.8|12.2|13.53|11.93|0
1717002300000|2024-05-29 17:05:00|13.75|12.15|13.7|12.1|13.85|12.25|13.65|12.05|0
1717002600000|2024-05-29 17:10:00|13.71|12.11|13.81|12.21|13.81|12.21|13.66|12.06|0
1717002900000|2024-05-29 17:15:00|13.83|12.23|13.83|12.23|13.86|12.26|13.77|12.17|0
1717003200000|2024-05-29 17:20:00|13.84|12.24|13.76|12.16|13.85|12.25|13.71|12.11|0
1717003500000|2024-05-29 17:25:00|13.75|12.15|13.62|12.02|13.8|12.2|13.61|12.01|0
1717003800000|2024-05-29 17:30:00|13.63|12.03|13.78|12.18|13.79|12.19|13.62|12.02|0
1717004100000|2024-05-29 17:35:00|13.8|12.2|13.85|12.25|13.93|12.33|13.77|12.17|0
1717004400000|2024-05-29 17:40:00|13.84|12.24|13.88|12.28|13.94|12.34|13.8|12.2|0
1717004700000|2024-05-29 17:45:00|13.87|12.27|13.8|12.2|13.89|12.29|13.8|12.2|0
1717005000000|2024-05-29 17:50:00|13.82|12.22|13.55|11.95|13.82|12.22|13.54|11.94|0
1717005300000|2024-05-29 17:55:00|13.56|11.96|13.59|11.99|13.63|12.03|13.51|11.91|0
1717005600000|2024-05-29 18:00:00|13.58|11.98|13.59|11.99|13.65|12.05|13.54|11.94|0
1717005900000|2024-05-29 18:05:00|13.6|12|13.57|11.97|13.66|12.06|13.54|11.94|0
1717006200000|2024-05-29 18:10:00|13.56|11.96|13.6|12|13.65|12.05|13.54|11.94|0
1717006500000|2024-05-29 18:15:00|13.62|12.02|13.68|12.08|13.71|12.11|13.61|12.01|0
1717006800000|2024-05-29 18:20:00|13.67|12.07|13.65|12.05|13.72|12.12|13.64|12.04|0
1717007100000|2024-05-29 18:25:00|13.63|12.03|13.75|12.15|13.75|12.15|13.61|12.01|0
1717007400000|2024-05-29 18:30:00|13.76|12.16|13.81|12.21|13.87|12.27|13.72|12.12|0
1717007700000|2024-05-29 18:35:00|13.8|12.2|13.87|12.27|13.9|12.3|13.75|12.15|0
1717008000000|2024-05-29 18:40:00|13.88|12.28|13.74|12.14|13.89|12.29|13.65|12.05|0
1717008300000|2024-05-29 18:45:00|13.76|12.16|13.92|12.32|13.96|12.36|13.76|12.16|0
1717008600000|2024-05-29 18:50:00|13.91|12.31|13.86|12.26|13.96|12.36|13.85|12.25|0
1717008900000|2024-05-29 18:55:00|13.87|12.27|13.91|12.31|13.95|12.35|13.8|12.2|0
1717009200000|2024-05-29 19:00:00|13.9|12.3|13.86|12.26|13.9|12.3|13.81|12.21|0
1717009500000|2024-05-29 19:05:00|13.85|12.25|13.9|12.3|13.94|12.34|13.8|12.2|0
1717009800000|2024-05-29 19:10:00|13.91|12.31|13.79|12.19|13.97|12.37|13.78|12.18|0
1717010100000|2024-05-29 19:15:00|13.8|12.2|13.79|12.19|13.83|12.23|13.75|12.15|0
1717010400000|2024-05-29 19:20:00|13.8|12.2|13.62|12.02|13.8|12.2|13.62|12.02|0
1717010700000|2024-05-29 19:25:00|13.61|12.01|13.49|11.89|13.61|12.01|13.36|11.76|0
1717011000000|2024-05-29 19:30:00|13.5|11.9|13.49|11.89|13.61|12.01|13.47|11.87|0
1717011300000|2024-05-29 19:35:00|13.51|11.91|13.38|11.78|13.52|11.92|13.35|11.75|0
1717011600000|2024-05-29 19:40:00|13.39|11.79|13.54|11.94|13.57|11.97|13.39|11.79|0
1717011900000|2024-05-29 19:45:00|13.53|11.93|13.66|12.06|13.66|12.06|13.51|11.91|0
1717012200000|2024-05-29 19:50:00|13.63|12.03|13.91|12.31|13.94|12.34|13.63|12.03|0
1717012500000|2024-05-29 19:55:00|13.92|12.32|13.89|12.29|14|12.4|13.88|12.28|0
1717012800000|2024-05-29 20:00:00|13.78|12.18|14|12.4|14|12.4|13.78|12.18|0
1717013100000|2024-05-29 20:05:00|14.01|12.41|14.07|12.47|14.09|12.49|13.99|12.39|0
1717013400000|2024-05-29 20:10:00|14.06|12.46|14.07|12.47|14.13|12.53|14.05|12.45|0
1717013700000|2024-05-29 20:15:00|14.17|12.37|14.19|12.39|14.23|12.43|14.16|12.36|0
1717014000000|2024-05-29 20:20:00|14.18|12.38|14.27|12.47|14.27|12.47|13.67|11.87|0
1717014300000|2024-05-29 20:25:00|14.26|12.46|14.42|12.62|14.5|12.7|14.26|12.46|0
1717014600000|2024-05-29 20:30:00|14.41|12.61|14.38|12.58|14.43|12.63|14.38|12.58|0
1717014900000|2024-05-29 20:35:00|14.37|12.57|14.33|12.53|14.37|12.57|14.27|12.47|0
1717015200000|2024-05-29 20:40:00|14.34|12.54|14.4|12.6|14.42|12.62|14.34|12.54|0
1717015500000|2024-05-29 20:45:00|14.41|12.61|14.52|12.72|14.54|12.74|14.4|12.6|0
1717015800000|2024-05-29 20:50:00|14.51|12.71|14.62|12.82|14.68|12.88|14.51|12.71|0
1717016100000|2024-05-29 20:55:00|14.61|12.81|14.61|12.81|14.63|12.83|14.6|12.8|0
1717016400000|2024-05-29 21:00:00|14.6|12.8|14.65|12.85|14.67|12.87|14.6|12.8|0
1717016700000|2024-05-29 21:05:00|14.66|12.86|14.66|12.86|14.68|12.88|14.66|12.86|0
1717017000000|2024-05-29 21:10:00|14.67|12.87|14.61|12.81|14.67|12.87|14.61|12.81|0
1717017300000|2024-05-29 21:15:00|14.62|12.82|14.61|12.81|14.62|12.82|14.61|12.81|0
1717017600000|2024-05-29 21:20:00|14.63|12.83|14.61|12.81|14.63|12.83|14.61|12.81|0
1717017900000|2024-05-29 21:25:00|14.6|12.8|14.6|12.8|14.61|12.81|14.59|12.79|0
1717018200000|2024-05-29 21:30:00|14.59|12.79|14.6|12.8|14.6|12.8|14.58|12.78|0
1717018500000|2024-05-29 21:35:00|14.59|12.79|14.58|12.78|14.6|12.8|14.58|12.78|0
1717018800000|2024-05-29 21:40:00|14.59|12.79|14.62|12.82|14.62|12.82|14.58|12.78|0
1717019400000|2024-05-29 21:50:00|14.63|12.83|14.64|12.84|14.64|12.84|14.63|12.83|0
1717019700000|2024-05-29 21:55:00|14.63|12.83|14.63|12.83|14.63|12.83|14.58|12.78|0
1717020000000|2024-05-29 22:00:00|14.53|12.73|14.48|12.68|14.53|12.73|14.45|12.65|0
1717020300000|2024-05-29 22:05:00|14.49|12.69|14.51|12.71|14.56|12.76|14.47|12.67|0
1717020600000|2024-05-29 22:10:00|14.52|12.72|14.52|12.72|14.52|12.72|14.49|12.69|0
1717020900000|2024-05-29 22:15:00|14.51|12.71|14.52|12.72|14.53|12.73|14.51|12.71|0
1717021200000|2024-05-29 22:20:00|14.53|12.73|14.54|12.74|14.54|12.74|14.49|12.69|0
1717021500000|2024-05-29 22:25:00|14.55|12.75|14.55|12.75|14.58|12.78|14.55|12.75|0
1717021800000|2024-05-29 22:30:00|14.56|12.76|14.62|12.82|14.62|12.82|14.56|12.76|0
1717022100000|2024-05-29 22:35:00|14.63|12.83|14.67|12.87|14.71|12.91|14.62|12.82|0
1717022400000|2024-05-29 22:40:00|14.69|12.89|14.73|12.93|14.74|12.94|14.69|12.89|0
1717022700000|2024-05-29 22:45:00|14.74|12.94|14.76|12.96|14.77|12.97|14.73|12.93|0
1717023000000|2024-05-29 22:50:00|14.75|12.95|14.73|12.93|14.75|12.95|14.72|12.92|0
1717023300000|2024-05-29 22:55:00|14.72|12.92|14.7|12.9|14.73|12.93|14.7|12.9|0
1717023600000|2024-05-29 23:00:00|14.71|12.91|14.72|12.92|14.74|12.94|14.7|12.9|0
1717023900000|2024-05-29 23:05:00|14.74|12.94|14.78|12.98|14.78|12.98|14.72|12.92|0
1717024200000|2024-05-29 23:10:00|14.77|12.97|14.77|12.97|14.78|12.98|14.74|12.94|0
1717024500000|2024-05-29 23:15:00|14.76|12.96|14.69|12.89|14.77|12.97|14.67|12.87|0
1717024800000|2024-05-29 23:20:00|14.68|12.88|14.71|12.91|14.72|12.92|14.68|12.88|0
1717025100000|2024-05-29 23:25:00|14.72|12.92|14.83|13.03|14.83|13.03|14.71|12.91|0
1717025400000|2024-05-29 23:30:00|14.85|13.05|14.79|12.99|14.88|13.08|14.79|12.99|0
1717025700000|2024-05-29 23:35:00|14.81|13.01|14.83|13.03|14.83|13.03|14.79|12.99|0
1717026000000|2024-05-29 23:40:00|14.82|13.02|14.78|12.98|14.83|13.03|14.77|12.97|0
1717026300000|2024-05-29 23:45:00|14.77|12.97|14.74|12.94|14.77|12.97|14.73|12.93|0
1717026600000|2024-05-29 23:50:00|14.73|12.93|14.72|12.92|14.74|12.94|14.71|12.91|0
1717026900000|2024-05-29 23:55:00|14.7|12.9|14.71|12.91|14.72|12.92|14.69|12.89|0
1717027200000|2024-05-30 00:00:00|14.7|12.9|14.77|12.97|14.79|12.99|14.7|12.9|0
1717027500000|2024-05-30 00:05:00|14.79|12.99|14.77|12.97|14.8|13|14.69|12.89|0
1717027800000|2024-05-30 00:10:00|14.78|12.98|14.68|12.88|14.78|12.98|14.68|12.88|0
1717028100000|2024-05-30 00:15:00|14.6|12.95|14.66|13|14.67|13.01|14.6|12.95|0
1717028400000|2024-05-30 00:20:00|14.67|13.01|14.61|12.96|14.67|13.01|14.6|12.95|0
1717028700000|2024-05-30 00:25:00|14.62|12.97|14.62|12.97|14.65|12.99|14.61|12.96|0
1717029000000|2024-05-30 00:30:00|14.63|12.98|14.89|13.21|15.1|13.39|14.63|12.98|0
1717029300000|2024-05-30 00:35:00|14.9|13.22|14.95|13.26|14.97|13.28|14.9|13.22|0
1717029600000|2024-05-30 00:40:00|14.96|13.27|14.98|13.28|15|13.3|14.94|13.25|0
1717029900000|2024-05-30 00:45:00|14.97|13.29|14.97|13.28|14.97|13.29|14.95|13.25|0
1717030200000|2024-05-30 00:50:00|14.96|13.26|14.97|13.27|14.98|13.28|14.93|13.24|0
1717030500000|2024-05-30 00:55:00|14.98|13.28|14.99|13.29|15|13.31|14.96|13.26|0
1717030800000|2024-05-30 01:00:00|15|13.3|14.94|13.25|15.01|13.31|14.94|13.25|0
1717031100000|2024-05-30 01:05:00|14.96|13.26|14.95|13.26|14.96|13.26|14.93|13.24|0
1717031400000|2024-05-30 01:10:00|14.94|13.25|14.92|13.23|14.97|13.27|14.92|13.23|0
1717031700000|2024-05-30 01:15:00|14.93|13.24|14.95|13.26|14.98|13.28|14.91|13.22|0
1717032000000|2024-05-30 01:20:00|14.94|13.25|14.95|13.26|14.96|13.27|14.92|13.23|0
1717032300000|2024-05-30 01:25:00|14.96|13.27|14.98|13.29|15.04|13.34|14.93|13.24|0
1717032600000|2024-05-30 01:30:00|15.01|13.31|14.95|13.26|15.06|13.35|14.95|13.26|0
1717032900000|2024-05-30 01:35:00|14.94|13.25|14.88|13.19|14.95|13.26|14.87|13.18|0
1717033200000|2024-05-30 01:40:00|14.89|13.2|14.95|13.25|14.96|13.26|14.88|13.19|0
1717033500000|2024-05-30 01:45:00|14.96|13.26|14.91|13.22|14.96|13.26|14.89|13.2|0
1717033800000|2024-05-30 01:50:00|14.9|13.21|14.96|13.26|14.97|13.27|14.9|13.21|0
1717034100000|2024-05-30 01:55:00|14.94|13.25|14.97|13.27|14.99|13.29|14.93|13.24|0
1717034400000|2024-05-30 02:00:00|14.95|13.26|14.97|13.27|14.97|13.27|14.9|13.21|0
1717034700000|2024-05-30 02:05:00|14.98|13.28|14.96|13.27|15|13.3|14.94|13.25|0
1717035000000|2024-05-30 02:10:00|14.95|13.26|14.96|13.27|14.98|13.28|14.94|13.25|0
1717035300000|2024-05-30 02:15:00|14.95|13.26|14.96|13.27|14.97|13.28|14.94|13.25|0
1717035600000|2024-05-30 02:20:00|14.97|13.28|15.03|13.33|15.04|13.34|14.96|13.27|0
1717035900000|2024-05-30 02:25:00|15.01|13.31|14.97|13.28|15.03|13.33|14.96|13.27|0
1717036200000|2024-05-30 02:30:00|14.98|13.29|15.02|13.32|15.02|13.32|14.97|13.28|0
1717036500000|2024-05-30 02:35:00|15.01|13.31|15.08|13.37|15.09|13.38|15.01|13.31|0
1717036800000|2024-05-30 02:40:00|15.06|13.36|15.13|13.42|15.18|13.46|15.06|13.36|0
1717037100000|2024-05-30 02:45:00|15.12|13.41|15.16|13.44|15.2|13.48|15.12|13.41|0
1717037400000|2024-05-30 02:50:00|15.17|13.45|15.11|13.4|15.17|13.45|15.11|13.4|0
1717037700000|2024-05-30 02:55:00|15.12|13.41|15.14|13.43|15.14|13.43|15.11|13.4|0
1717038000000|2024-05-30 03:00:00|15.17|13.45|15.15|13.44|15.2|13.48|15.14|13.43|0
1717038300000|2024-05-30 03:05:00|15.16|13.45|15.22|13.5|15.22|13.5|15.16|13.45|0
1717038600000|2024-05-30 03:10:00|15.24|13.51|15.22|13.5|15.26|13.53|15.21|13.49|0
1717038900000|2024-05-30 03:15:00|15.21|13.49|15.22|13.49|15.22|13.5|15.2|13.48|0
1717039200000|2024-05-30 03:20:00|15.21|13.5|15.27|13.54|15.3|13.57|15.2|13.48|0
1717039500000|2024-05-30 03:25:00|15.26|13.53|15.24|13.52|15.26|13.53|15.22|13.5|0
1717039800000|2024-05-30 03:30:00|15.23|13.51|15.29|13.56|15.3|13.57|15.21|13.48|0
1717040100000|2024-05-30 03:35:00|15.28|13.55|15.29|13.56|15.3|13.57|15.27|13.54|0
1717040400000|2024-05-30 03:40:00|15.3|13.57|15.24|13.51|15.32|13.58|15.23|13.51|0
1717040700000|2024-05-30 03:45:00|15.23|13.5|15.2|13.48|15.24|13.51|15.2|13.48|0
1717041000000|2024-05-30 03:50:00|15.19|13.47|15.22|13.5|15.23|13.51|15.19|13.47|0
1717041300000|2024-05-30 03:55:00|15.24|13.51|15.22|13.5|15.24|13.51|15.2|13.48|0
1717041600000|2024-05-30 04:00:00|15.24|13.51|15.23|13.51|15.25|13.52|15.21|13.49|0
1717041900000|2024-05-30 04:05:00|15.22|13.5|15.23|13.51|15.27|13.54|15.21|13.49|0
1717042200000|2024-05-30 04:10:00|15.22|13.5|15.24|13.52|15.26|13.53|15.22|13.5|0
1717042500000|2024-05-30 04:15:00|15.26|13.53|15.26|13.53|15.28|13.55|15.24|13.52|0
1717042800000|2024-05-30 04:20:00|15.27|13.54|15.25|13.53|15.27|13.54|15.24|13.52|0
1717043100000|2024-05-30 04:25:00|15.24|13.52|15.25|13.53|15.25|13.53|15.22|13.49|0
1717043400000|2024-05-30 04:30:00|15.24|13.52|15.28|13.55|15.28|13.55|15.23|13.5|0
1717043700000|2024-05-30 04:35:00|15.29|13.56|15.35|13.61|15.35|13.61|15.28|13.55|0
1717044000000|2024-05-30 04:40:00|15.36|13.62|15.36|13.62|15.38|13.64|15.33|13.6|0
1717044300000|2024-05-30 04:45:00|15.37|13.63|15.39|13.65|15.41|13.66|15.37|13.63|0
1717044600000|2024-05-30 04:50:00|15.38|13.64|15.32|13.59|15.38|13.64|15.32|13.59|0
1717044900000|2024-05-30 04:55:00|15.33|13.58|15.31|13.57|15.33|13.6|15.29|13.56|0
1717045200000|2024-05-30 05:00:00|15.33|13.59|15.4|13.66|15.4|13.66|15.32|13.58|0
1717045500000|2024-05-30 05:05:00|15.39|13.65|15.39|13.65|15.4|13.66|15.33|13.59|0
1717045800000|2024-05-30 05:10:00|15.38|13.64|15.47|13.72|15.48|13.73|15.36|13.62|0
1717046100000|2024-05-30 05:15:00|15.46|13.71|15.45|13.7|15.5|13.74|15.43|13.69|0
1717046400000|2024-05-30 05:20:00|15.46|13.71|15.47|13.72|15.48|13.73|15.43|13.69|0
1717046700000|2024-05-30 05:25:00|15.48|13.73|15.47|13.72|15.49|13.74|15.46|13.71|0
1717047000000|2024-05-30 05:30:00|15.48|13.73|15.59|13.83|15.63|13.86|15.48|13.73|0
1717047300000|2024-05-30 05:35:00|15.58|13.82|15.7|13.93|15.7|13.93|15.58|13.82|0
1717047600000|2024-05-30 05:40:00|15.68|13.9|15.7|13.92|15.7|13.93|15.65|13.88|0
1717047900000|2024-05-30 05:45:00|15.71|13.93|15.68|13.9|15.71|13.93|15.64|13.87|0
1717048200000|2024-05-30 05:50:00|15.66|13.89|15.61|13.85|15.68|13.9|15.61|13.85|0
1717048500000|2024-05-30 05:55:00|15.6|13.84|15.55|13.79|15.6|13.84|15.52|13.76|0
1717048800000|2024-05-30 06:00:00|15.54|13.78|15.55|13.79|15.58|13.81|15.51|13.76|0
1717049100000|2024-05-30 06:05:00|15.54|13.78|15.56|13.8|15.56|13.8|15.49|13.74|0
1717049400000|2024-05-30 06:10:00|15.54|13.78|15.52|13.77|15.54|13.78|15.49|13.73|0
1717049700000|2024-05-30 06:15:00|15.54|13.78|15.53|13.78|15.55|13.79|15.51|13.75|0
1717050000000|2024-05-30 06:20:00|15.55|13.79|15.47|13.72|15.55|13.79|15.44|13.69|0
1717050300000|2024-05-30 06:25:00|15.49|13.73|15.12|13.41|15.49|13.73|14.5|12.86|0
1717050600000|2024-05-30 06:30:00|15.14|13.42|15.18|13.46|15.19|13.47|15.12|13.41|0
1717050900000|2024-05-30 06:35:00|15.17|13.45|15.24|13.52|15.25|13.53|15.16|13.44|0
1717051200000|2024-05-30 06:40:00|15.25|13.53|15.24|13.52|15.25|13.53|15.23|13.51|0
1717051500000|2024-05-30 06:45:00|15.25|13.53|15.26|13.54|15.29|13.56|15.23|13.5|0
1717051800000|2024-05-30 06:50:00|15.28|13.55|15.25|13.52|15.28|13.55|15.21|13.49|0
1717052100000|2024-05-30 06:55:00|15.26|13.53|15.31|13.58|15.31|13.58|15.25|13.52|0
1717052400000|2024-05-30 07:00:00|15.29|13.56|15.12|13.41|15.29|13.56|15.09|13.38|0
1717052700000|2024-05-30 07:05:00|15.11|13.4|15.14|13.43|15.26|13.53|15.1|13.39|0
1717053000000|2024-05-30 07:10:00|15.13|13.41|15.1|13.39|15.13|13.41|15.07|13.36|0
1717053300000|2024-05-30 07:15:00|15.09|13.38|15.17|13.46|15.17|13.46|15.04|13.34|0
1717053600000|2024-05-30 07:20:00|15.15|13.43|15.17|13.45|15.18|13.47|15.05|13.35|0
1717053900000|2024-05-30 07:25:00|15.16|13.44|15.03|13.33|15.2|13.48|15|13.31|0
1717054200000|2024-05-30 07:30:00|15.02|13.32|15.01|13.32|15.03|13.33|14.96|13.26|0
1717054500000|2024-05-30 07:35:00|15|13.3|14.98|13.28|15.01|13.32|14.95|13.26|0
1717054800000|2024-05-30 07:40:00|14.97|13.27|14.91|13.22|15|13.3|14.91|13.22|0
1717055100000|2024-05-30 07:45:00|14.92|13.23|14.98|13.28|14.99|13.29|14.87|13.19|0
1717055400000|2024-05-30 07:50:00|14.99|13.29|14.96|13.27|15.01|13.31|14.92|13.23|0
1717055700000|2024-05-30 07:55:00|14.97|13.26|14.91|13.23|14.97|13.28|14.9|13.22|0
1717056000000|2024-05-30 08:00:00|14.93|13.24|14.9|13.21|14.93|13.24|14.83|13.15|0
1717056300000|2024-05-30 08:05:00|14.89|13.2|14.94|13.25|15|13.3|14.89|13.2|0
1717056600000|2024-05-30 08:10:00|14.95|13.26|14.95|13.25|14.99|13.3|14.92|13.23|0
1717056900000|2024-05-30 08:15:00|14.96|13.26|14.87|13.19|14.97|13.28|14.87|13.19|0
1717057200000|2024-05-30 08:20:00|14.89|13.2|14.87|13.19|14.96|13.26|14.86|13.18|0
1717057500000|2024-05-30 08:25:00|14.88|13.18|14.93|13.24|14.94|13.25|14.86|13.18|0
1717057800000|2024-05-30 08:30:00|14.91|13.22|14.72|13.05|15.05|13.35|14.7|13.03|0
1717058100000|2024-05-30 08:35:00|14.71|13.04|14.71|13.05|14.75|13.08|14.68|13.02|0
1717058400000|2024-05-30 08:40:00|14.72|13.04|14.64|12.98|14.72|13.05|14.62|12.97|0
1717058700000|2024-05-30 08:45:00|14.65|12.99|14.61|12.96|14.66|13|14.61|12.96|0
1717059000000|2024-05-30 08:50:00|14.62|12.97|14.66|13|14.67|13.01|14.61|12.96|0
1717059300000|2024-05-30 08:55:00|14.64|12.99|14.6|12.94|14.64|12.99|14.57|12.92|0
1717059600000|2024-05-30 09:00:00|14.59|12.93|14.62|12.96|14.63|12.98|14.57|12.92|0
1717059900000|2024-05-30 09:05:00|14.61|12.95|14.57|12.92|14.61|12.96|14.55|12.9|0
1717060200000|2024-05-30 09:10:00|14.58|12.93|14.59|12.94|14.61|12.95|14.56|12.91|0
1717060500000|2024-05-30 09:15:00|14.58|12.93|14.56|12.91|14.59|12.94|14.55|12.9|0
1717060800000|2024-05-30 09:20:00|14.57|12.92|14.65|12.99|14.67|13.01|14.57|12.92|0
1717061100000|2024-05-30 09:25:00|14.64|12.98|14.68|13.02|14.71|13.04|14.64|12.98|0
1717061400000|2024-05-30 09:30:00|14.7|13.03|14.69|13.03|14.72|13.05|14.68|13.02|0
1717061700000|2024-05-30 09:35:00|14.71|13.04|14.75|13.08|14.75|13.08|14.67|13.01|0
1717062000000|2024-05-30 09:40:00|14.74|13.07|14.73|13.06|14.76|13.09|14.69|13.03|0
1717062300000|2024-05-30 09:45:00|14.72|13.05|14.73|13.06|14.75|13.08|14.7|13.04|0
1717062600000|2024-05-30 09:50:00|14.71|13.05|14.65|12.99|14.71|13.05|14.64|12.99|0
1717062900000|2024-05-30 09:55:00|14.64|13|14.69|13.03|14.7|13.04|14.64|12.99|0
1717063200000|2024-05-30 10:00:00|14.68|13.02|14.71|13.05|14.72|13.06|14.68|13.02|0
1717063500000|2024-05-30 10:05:00|14.72|13.04|14.73|13.07|14.73|13.07|14.68|13.01|0
1717063800000|2024-05-30 10:10:00|14.74|13.08|14.8|13.13|14.8|13.13|14.74|13.07|0
1717064100000|2024-05-30 10:15:00|14.81|13.14|14.78|13.1|14.81|13.14|14.74|13.07|0
1717064400000|2024-05-30 10:20:00|14.77|13.09|14.69|13.03|14.79|13.11|14.68|13.02|0
1717064700000|2024-05-30 10:25:00|14.71|13.04|14.73|13.06|14.74|13.07|14.71|13.04|0
1717065000000|2024-05-30 10:30:00|14.74|13.07|14.73|13.06|14.76|13.09|14.72|13.05|0
1717065300000|2024-05-30 10:35:00|14.72|13.05|14.52|12.87|14.8|13.12|14.47|12.83|0
1717065600000|2024-05-30 10:40:00|14.51|12.86|14.45|12.81|14.51|12.86|14.45|12.81|0
1717065900000|2024-05-30 10:45:00|14.44|12.8|14.4|12.77|14.47|12.83|14.39|12.76|0
1717066200000|2024-05-30 10:50:00|14.41|12.78|14.47|12.83|14.47|12.83|14.4|12.77|0
1717066500000|2024-05-30 10:55:00|14.48|12.84|14.42|12.79|14.49|12.85|14.4|12.77|0
1717066800000|2024-05-30 11:00:00|14.43|12.8|14.49|12.85|14.51|12.87|14.43|12.8|0
1717067100000|2024-05-30 11:05:00|14.48|12.84|14.45|12.81|14.48|12.84|14.42|12.79|0
1717067400000|2024-05-30 11:10:00|14.46|12.82|14.5|12.86|14.5|12.86|14.44|12.81|0
1717067700000|2024-05-30 11:15:00|14.49|12.85|14.5|12.86|14.51|12.87|14.47|12.84|0
1717068000000|2024-05-30 11:20:00|14.49|12.85|14.46|12.82|14.52|12.88|14.45|12.81|0
1717068300000|2024-05-30 11:25:00|14.45|12.81|14.4|12.77|14.46|12.82|14.39|12.76|0
1717068600000|2024-05-30 11:30:00|14.39|12.76|14.42|12.79|14.43|12.8|14.38|12.75|0
1717068900000|2024-05-30 11:35:00|14.44|12.8|14.41|12.78|14.46|12.82|14.4|12.77|0
1717069200000|2024-05-30 11:40:00|14.4|12.77|14.4|12.77|14.46|12.82|14.38|12.75|0
1717069500000|2024-05-30 11:45:00|14.38|12.75|14.36|12.74|14.4|12.77|14.34|12.72|0
1717069800000|2024-05-30 11:50:00|14.38|12.75|14.45|12.82|14.45|12.82|14.35|12.73|0
1717070100000|2024-05-30 11:55:00|14.44|12.81|14.48|12.84|14.5|12.86|14.44|12.81|0
1717070400000|2024-05-30 12:00:00|14.49|12.85|14.48|12.84|14.51|12.87|14.45|12.82|0
1717070700000|2024-05-30 12:05:00|14.49|12.85|14.46|12.83|14.5|12.86|14.43|12.8|0
1717071000000|2024-05-30 12:10:00|14.45|12.82|14.42|12.78|14.49|12.85|14.4|12.77|0
1717071300000|2024-05-30 12:15:00|14.43|12.79|14.39|12.76|14.45|12.81|14.36|12.73|0
1717071600000|2024-05-30 12:20:00|14.4|12.77|14.46|12.82|14.48|12.84|14.33|12.71|0
1717071900000|2024-05-30 12:25:00|14.47|12.83|14.41|12.78|14.47|12.83|14.4|12.77|0
1717072200000|2024-05-30 12:30:00|14.42|12.79|14.11|12.51|14.42|12.79|14.06|12.46|0
1717072500000|2024-05-30 12:35:00|14.12|12.52|14.16|12.56|14.19|12.59|14.06|12.46|0
1717072800000|2024-05-30 12:40:00|14.15|12.55|14.08|12.48|14.15|12.55|14.07|12.47|0
1717073100000|2024-05-30 12:45:00|14.07|12.47|14.18|12.58|14.18|12.58|14.06|12.46|0
1717073400000|2024-05-30 12:50:00|14.19|12.59|14.17|12.56|14.25|12.64|14.16|12.55|0
1717073700000|2024-05-30 12:55:00|14.18|12.57|14.21|12.6|14.33|12.7|14.18|12.57|0
1717074000000|2024-05-30 13:00:00|14.23|12.62|14.27|12.65|14.29|12.67|14.17|12.56|0
1717074300000|2024-05-30 13:05:00|14.26|12.64|14.27|12.66|14.29|12.67|14.17|12.56|0
1717074600000|2024-05-30 13:10:00|14.28|12.68|14.3|12.68|14.36|12.73|14.24|12.63|0
1717074900000|2024-05-30 13:15:00|14.31|12.69|14.28|12.66|14.33|12.71|14.28|12.66|0
1717075200000|2024-05-30 13:20:00|14.26|12.65|14.16|12.56|14.29|12.67|14.15|12.55|0
1717075500000|2024-05-30 13:25:00|14.18|12.58|14.16|12.56|14.21|12.6|14.12|12.52|0
1717075800000|2024-05-30 13:30:00|14.17|12.57|14.19|12.59|14.29|12.67|13.96|12.36|0
1717076100000|2024-05-30 13:35:00|14.2|12.6|14.26|12.65|14.43|12.8|14.16|12.56|0
1717076400000|2024-05-30 13:40:00|14.25|12.64|14.23|12.61|14.27|12.66|14.11|12.51|0
1717076700000|2024-05-30 13:45:00|14.2|12.59|14.28|12.66|14.32|12.7|14.18|12.57|0
1717077000000|2024-05-30 13:50:00|14.27|12.65|14.18|12.57|14.34|12.71|14.14|12.54|0
1717077300000|2024-05-30 13:55:00|14.21|12.6|13.88|12.28|14.21|12.6|13.83|12.23|0
1717077600000|2024-05-30 14:00:00|13.86|12.26|13.79|12.19|14.01|12.41|13.79|12.19|0
1717077900000|2024-05-30 14:05:00|13.8|12.2|13.66|12.06|13.84|12.24|13.5|11.9|0
1717078200000|2024-05-30 14:10:00|13.67|12.07|13.97|12.37|14.08|12.48|13.65|12.05|0
1717078500000|2024-05-30 14:15:00|13.99|12.39|13.94|12.34|14.06|12.46|13.88|12.28|0
1717078800000|2024-05-30 14:20:00|13.93|12.33|13.79|12.19|13.96|12.36|13.73|12.13|0
1717079100000|2024-05-30 14:25:00|13.77|12.17|13.81|12.21|13.93|12.33|13.75|12.15|0
1717079400000|2024-05-30 14:30:00|13.84|12.24|13.99|12.39|14.01|12.41|13.8|12.2|0
1717079700000|2024-05-30 14:35:00|14.03|12.43|14.09|12.49|14.13|12.53|13.91|12.31|0
1717080000000|2024-05-30 14:40:00|14.08|12.48|14.09|12.49|14.23|12.62|14.05|12.45|0
1717080300000|2024-05-30 14:45:00|14.08|12.48|14.02|12.42|14.11|12.51|13.99|12.39|0
1717080600000|2024-05-30 14:50:00|14.03|12.43|14.03|12.43|14.12|12.52|13.95|12.35|0
1717080900000|2024-05-30 14:55:00|14.04|12.44|14.07|12.47|14.08|12.48|13.99|12.39|0
1717081200000|2024-05-30 15:00:00|14.08|12.48|14.2|12.6|14.2|12.6|13.98|12.38|0
1717081500000|2024-05-30 15:05:00|14.23|12.62|14.04|12.44|14.3|12.68|14.03|12.43|0
1717081800000|2024-05-30 15:10:00|14.05|12.45|14.08|12.48|14.1|12.5|14.01|12.41|0
1717082100000|2024-05-30 15:15:00|14.09|12.49|13.88|12.28|14.1|12.5|13.87|12.27|0
1717082400000|2024-05-30 15:20:00|13.87|12.27|13.93|12.33|13.98|12.38|13.87|12.27|0
1717082700000|2024-05-30 15:25:00|13.94|12.34|13.83|12.23|13.94|12.34|13.82|12.22|0
1717083000000|2024-05-30 15:30:00|13.84|12.24|13.68|12.08|13.86|12.26|13.68|12.08|0
1717083300000|2024-05-30 15:35:00|13.67|12.07|13.78|12.18|13.84|12.24|13.66|12.06|0
1717083600000|2024-05-30 15:40:00|13.77|12.17|13.84|12.24|13.84|12.24|13.69|12.09|0
1717083900000|2024-05-30 15:45:00|13.83|12.23|13.87|12.27|13.87|12.27|13.79|12.19|0
1717084200000|2024-05-30 15:50:00|13.88|12.28|13.86|12.26|13.89|12.29|13.79|12.19|0
1717084500000|2024-05-30 15:55:00|13.87|12.27|13.93|12.33|13.93|12.33|13.83|12.23|0
1717084800000|2024-05-30 16:00:00|13.92|12.32|13.73|12.13|13.93|12.33|13.72|12.12|0
1717085100000|2024-05-30 16:05:00|13.72|12.12|13.75|12.15|13.78|12.18|13.65|12.05|0
1717085400000|2024-05-30 16:10:00|13.74|12.14|13.69|12.09|13.77|12.17|13.69|12.09|0
1717085700000|2024-05-30 16:15:00|13.7|12.1|13.65|12.05|13.7|12.1|13.62|12.02|0
1717086000000|2024-05-30 16:20:00|13.63|12.03|13.63|12.03|13.74|12.14|13.58|11.98|0
1717086300000|2024-05-30 16:25:00|13.64|12.04|13.78|12.18|13.81|12.21|13.62|12.02|0
1717086600000|2024-05-30 16:30:00|13.77|12.17|13.61|12.01|13.81|12.21|13.61|12.01|0
1717086900000|2024-05-30 16:35:00|13.6|12|13.62|12.02|13.65|12.05|13.56|11.96|0
1717087200000|2024-05-30 16:40:00|13.63|12.03|13.63|12.03|13.66|12.06|13.61|12.01|0
1717087500000|2024-05-30 16:45:00|13.64|12.04|13.65|12.05|13.67|12.07|13.54|11.94|0
1717087800000|2024-05-30 16:50:00|13.66|12.06|13.57|11.97|13.68|12.08|13.49|11.89|0
1717088100000|2024-05-30 16:55:00|13.56|11.96|13.51|11.91|13.6|12|13.51|11.91|0
1717088400000|2024-05-30 17:00:00|13.5|11.9|13.53|11.93|13.57|11.97|13.38|11.78|0
1717088700000|2024-05-30 17:05:00|13.54|11.94|13.46|11.86|13.54|11.94|13.4|11.8|0
1717089000000|2024-05-30 17:10:00|13.45|11.85|13.37|11.77|13.46|11.86|13.32|11.72|0
1717089300000|2024-05-30 17:15:00|13.36|11.76|13.47|11.87|13.49|11.89|13.34|11.74|0
1717089600000|2024-05-30 17:20:00|13.46|11.86|13.39|11.79|13.49|11.89|13.37|11.77|0
1717089900000|2024-05-30 17:25:00|13.4|11.8|13.37|11.77|13.44|11.84|13.37|11.77|0
1717090200000|2024-05-30 17:30:00|13.36|11.76|13.4|11.8|13.4|11.8|13.32|11.72|0
1717090500000|2024-05-30 17:35:00|13.39|11.79|13.39|11.79|13.44|11.84|13.34|11.74|0
1717090800000|2024-05-30 17:40:00|13.38|11.78|13.33|11.73|13.38|11.78|13.28|11.68|0
1717091100000|2024-05-30 17:45:00|13.32|11.72|13.44|11.84|13.45|11.85|13.3|11.7|0
1717091400000|2024-05-30 17:50:00|13.45|11.85|13.46|11.86|13.54|11.94|13.44|11.84|0
1717091700000|2024-05-30 17:55:00|13.47|11.87|13.44|11.84|13.52|11.92|13.44|11.84|0
1717092000000|2024-05-30 18:00:00|13.5|11.9|13.58|11.98|13.58|11.98|13.42|11.82|0
1717092300000|2024-05-30 18:05:00|13.57|11.97|13.53|11.93|13.59|11.99|13.52|11.92|0
1717092600000|2024-05-30 18:10:00|13.54|11.94|13.61|12.01|13.62|12.02|13.53|11.93|0
1717092900000|2024-05-30 18:15:00|13.6|12|13.65|12.05|13.9|12.3|13.59|11.99|0
1717093200000|2024-05-30 18:20:00|13.66|12.06|13.71|12.11|13.79|12.19|13.61|12.01|0
1717093500000|2024-05-30 18:25:00|13.72|12.12|13.68|12.08|13.83|12.23|13.67|12.07|0
1717093800000|2024-05-30 18:30:00|13.67|12.07|13.66|12.06|13.7|12.1|13.57|11.97|0
1717094100000|2024-05-30 18:35:00|13.7|12.1|13.79|12.19|13.82|12.22|13.68|12.08|0
1717094400000|2024-05-30 18:40:00|13.81|12.21|13.78|12.18|13.84|12.24|13.74|12.14|0
1717094700000|2024-05-30 18:45:00|13.79|12.19|13.8|12.2|13.85|12.25|13.71|12.11|0
1717095000000|2024-05-30 18:50:00|13.81|12.21|13.79|12.19|13.81|12.21|13.69|12.09|0
1717095300000|2024-05-30 18:55:00|13.77|12.17|13.72|12.12|13.81|12.21|13.71|12.11|0
1717095600000|2024-05-30 19:00:00|13.73|12.13|13.81|12.21|13.84|12.24|13.67|12.07|0
1717095900000|2024-05-30 19:05:00|13.8|12.2|13.83|12.23|13.86|12.26|13.72|12.12|0
1717096200000|2024-05-30 19:10:00|13.84|12.24|13.81|12.21|13.87|12.27|13.8|12.2|0
1717096500000|2024-05-30 19:15:00|13.82|12.22|13.47|11.87|13.82|12.22|13.37|11.77|0
1717096800000|2024-05-30 19:20:00|13.48|11.88|13.82|12.22|13.83|12.23|13.47|11.87|0
1717097100000|2024-05-30 19:25:00|13.81|12.21|13.61|12.01|13.85|12.25|13.6|12|0
1717097400000|2024-05-30 19:30:00|13.6|12|13.79|12.19|13.82|12.22|13.55|11.95|0
1717097700000|2024-05-30 19:35:00|13.8|12.2|13.71|12.11|13.83|12.23|13.51|11.91|0
1717098000000|2024-05-30 19:40:00|13.7|12.1|13.76|12.16|13.84|12.24|13.65|12.05|0
1717098300000|2024-05-30 19:45:00|13.78|12.18|14.17|12.56|14.27|12.65|13.78|12.18|0
1717098600000|2024-05-30 19:50:00|14.2|12.59|13.99|12.39|14.42|12.78|13.94|12.34|0
1717098900000|2024-05-30 19:55:00|13.93|12.33|13.88|12.28|14.11|12.51|13.8|12.2|0
1717099200000|2024-05-30 20:00:00|14|12.4|13.77|12.17|14.15|12.55|13.57|11.97|0
1717099500000|2024-05-30 20:05:00|13.75|12.15|14.03|12.43|14.05|12.45|13.74|12.14|0
1717099800000|2024-05-30 20:10:00|13.99|12.39|14.06|12.46|14.07|12.47|13.96|12.36|0
1717100100000|2024-05-30 20:15:00|14.15|12.35|14.3|12.5|14.3|12.5|14.06|12.26|0
1717100400000|2024-05-30 20:20:00|14.29|12.49|14.15|12.35|14.3|12.5|14.15|12.35|0
1717100700000|2024-05-30 20:25:00|14.16|12.36|14.02|12.22|14.16|12.36|14.02|12.22|0
1717101000000|2024-05-30 20:30:00|14.01|12.21|14.07|12.27|14.08|12.28|14|12.2|0
1717101300000|2024-05-30 20:35:00|14.06|12.26|14.06|12.26|14.12|12.32|14.03|12.23|0
1717101600000|2024-05-30 20:40:00|14.07|12.27|14.09|12.29|14.1|12.3|14.07|12.27|0
1717101900000|2024-05-30 20:45:00|14.08|12.28|14.11|12.31|14.11|12.31|14.08|12.28|0
1717102200000|2024-05-30 20:50:00|14.1|12.3|14.08|12.28|14.12|12.32|14.07|12.27|0
1717102500000|2024-05-30 20:55:00|14.09|12.29|14|12.2|14.09|12.29|13.97|12.17|0
1717102800000|2024-05-30 21:00:00|14.01|12.21|13.97|12.17|14.02|12.22|13.97|12.17|0
1717103100000|2024-05-30 21:05:00|14.03|12.23|14.1|12.3|14.1|12.3|14|12.2|0
1717103400000|2024-05-30 21:10:00|14.11|12.31|14.09|12.29|14.15|12.35|14.08|12.28|0
1717103700000|2024-05-30 21:15:00|14.1|12.3|14.05|12.25|14.1|12.3|14.05|12.25|0
1717104000000|2024-05-30 21:20:00|14.06|12.26|14.06|12.26|14.07|12.27|14.05|12.25|0
1717104300000|2024-05-30 21:25:00|14.05|12.25|14.06|12.26|14.07|12.27|14.05|12.25|0
1717104600000|2024-05-30 21:30:00|14.05|12.25|14.07|12.27|14.07|12.27|14.05|12.25|0
1717104900000|2024-05-30 21:35:00|14.06|12.26|14.06|12.26|14.06|12.26|14.06|12.26|0
1717105200000|2024-05-30 21:40:00|14.05|12.25|14.04|12.24|14.05|12.25|14.04|12.24|0
1717105500000|2024-05-30 21:45:00|14.03|12.23|14.04|12.24|14.05|12.25|14.02|12.22|0
1717105800000|2024-05-30 21:50:00|14.05|12.25|14.09|12.29|14.13|12.33|14.05|12.25|0
1717106100000|2024-05-30 21:55:00|14.1|12.3|14.02|12.22|14.1|12.3|14.01|12.21|0
1717106400000|2024-05-30 22:00:00|14.07|12.27|14.07|12.27|14.17|12.37|14.01|12.21|0
1717106700000|2024-05-30 22:05:00|14.08|12.28|14.21|12.41|14.26|12.46|14.07|12.27|0
1717107000000|2024-05-30 22:10:00|14.2|12.4|14.19|12.39|14.23|12.43|14.17|12.37|0
1717107300000|2024-05-30 22:15:00|14.18|12.38|14.26|12.46|14.26|12.46|14.17|12.37|0
1717107600000|2024-05-30 22:20:00|14.25|12.45|14.21|12.41|14.27|12.47|14.19|12.39|0
1717107900000|2024-05-30 22:25:00|14.2|12.4|14.21|12.41|14.22|12.42|14.19|12.39|0
1717108200000|2024-05-30 22:30:00|14.19|12.39|14.16|12.36|14.19|12.39|14.15|12.35|0
1717108500000|2024-05-30 22:35:00|14.14|12.34|14.12|12.32|14.14|12.34|14.11|12.31|0
1717108800000|2024-05-30 22:40:00|14.13|12.33|14.1|12.3|14.13|12.33|14.09|12.29|0
1717109100000|2024-05-30 22:45:00|14.11|12.31|14.13|12.33|14.13|12.33|14.11|12.31|0
1717109400000|2024-05-30 22:50:00|14.15|12.35|14.17|12.37|14.18|12.38|14.15|12.35|0
1717109700000|2024-05-30 22:55:00|14.18|12.38|14.17|12.37|14.18|12.38|14.15|12.35|0
1717110000000|2024-05-30 23:00:00|14.18|12.38|14.19|12.39|14.2|12.4|14.16|12.36|0
1717110300000|2024-05-30 23:05:00|14.18|12.38|14.15|12.35|14.18|12.38|14.13|12.33|0
1717110600000|2024-05-30 23:10:00|14.16|12.36|14.16|12.36|14.18|12.38|14.16|12.36|0
1717110900000|2024-05-30 23:15:00|14.17|12.37|14.23|12.43|14.23|12.43|14.17|12.37|0
1717111200000|2024-05-30 23:20:00|14.22|12.42|14.22|12.42|14.25|12.45|14.22|12.42|0
1717111500000|2024-05-30 23:25:00|14.23|12.43|14.2|12.4|14.23|12.43|14.2|12.4|0
1717111800000|2024-05-30 23:30:00|14.19|12.39|14.18|12.38|14.19|12.39|14.13|12.33|0
1717112100000|2024-05-30 23:35:00|14.17|12.37|14.23|12.43|14.24|12.44|14.17|12.37|0
1717112400000|2024-05-30 23:40:00|14.22|12.42|14.24|12.44|14.26|12.46|14.2|12.4|0
1717112700000|2024-05-30 23:45:00|14.25|12.45|14.28|12.48|14.28|12.48|14.23|12.43|0
1717113000000|2024-05-30 23:50:00|14.29|12.49|14.23|12.43|14.31|12.51|14.22|12.42|0
1717113300000|2024-05-30 23:55:00|14.24|12.44|14.27|12.47|14.29|12.49|14.24|12.44|0
1717113600000|2024-05-31 00:00:00|14.25|12.45|14.23|12.43|14.28|12.48|14.18|12.38|0
1717113900000|2024-05-31 00:05:00|14.22|12.42|14.28|12.48|14.3|12.5|14.21|12.41|0
1717114200000|2024-05-31 00:10:00|14.27|12.47|14.5|12.7|14.6|12.8|14.26|12.46|0
1717114500000|2024-05-31 00:15:00|14.43|12.8|14.41|12.78|14.49|12.85|14.4|12.77|0
1717114800000|2024-05-31 00:20:00|14.42|12.79|14.43|12.8|14.47|12.83|14.35|12.73|0
1717115100000|2024-05-31 00:25:00|14.42|12.79|14.4|12.77|14.43|12.79|14.31|12.69|0
1717115400000|2024-05-31 00:30:00|14.38|12.76|14.45|12.82|14.45|12.82|14.33|12.7|0
1717115700000|2024-05-31 00:35:00|14.46|12.85|14.51|12.87|14.54|12.89|14.44|12.81|0
1717116000000|2024-05-31 00:40:00|14.5|12.86|14.5|12.86|14.53|12.89|14.48|12.84|0
1717116300000|2024-05-31 00:45:00|14.49|12.85|14.54|12.9|14.56|12.91|14.47|12.84|0
1717116600000|2024-05-31 00:50:00|14.53|12.89|14.45|12.81|14.56|12.91|14.44|12.8|0
1717116900000|2024-05-31 00:55:00|14.44|12.8|14.32|12.7|14.45|12.81|14.32|12.7|0
1717117200000|2024-05-31 01:00:00|14.33|12.69|14.89|13.2|15.06|13.36|14.31|12.69|0
1717117500000|2024-05-31 01:05:00|14.9|13.21|14.92|13.23|14.97|13.27|14.9|13.21|0
1717117800000|2024-05-31 01:10:00|14.93|13.24|14.86|13.18|14.93|13.24|14.81|13.14|0
1717118100000|2024-05-31 01:15:00|14.87|13.19|14.91|13.22|14.93|13.24|14.86|13.18|0
1717118400000|2024-05-31 01:20:00|14.92|13.23|14.86|13.18|14.93|13.24|14.85|13.17|0
1717118700000|2024-05-31 01:25:00|14.87|13.19|14.84|13.16|14.87|13.19|14.82|13.14|0
1717119000000|2024-05-31 01:30:00|14.86|13.17|14.83|13.15|14.89|13.21|14.82|13.14|0
1717119300000|2024-05-31 01:35:00|14.84|13.16|14.79|13.12|14.86|13.17|14.77|13.1|0
1717119600000|2024-05-31 01:40:00|14.81|13.13|14.85|13.17|14.87|13.18|14.79|13.12|0
1717119900000|2024-05-31 01:45:00|14.86|13.18|14.89|13.2|14.89|13.2|14.84|13.16|0
1717120200000|2024-05-31 01:50:00|14.9|13.21|14.8|13.13|14.91|13.22|14.77|13.1|0
1717120500000|2024-05-31 01:55:00|14.79|13.12|14.78|13.11|14.83|13.15|14.77|13.1|0
1717120800000|2024-05-31 02:00:00|14.77|13.1|14.75|13.08|14.78|13.11|14.74|13.07|0
1717121100000|2024-05-31 02:05:00|14.76|13.09|14.81|13.14|14.81|13.14|14.75|13.08|0
1717121400000|2024-05-31 02:10:00|14.82|13.13|14.81|13.13|14.84|13.16|14.79|13.11|0
1717121700000|2024-05-31 02:15:00|14.8|13.12|14.76|13.09|14.83|13.15|14.73|13.06|0
1717122000000|2024-05-31 02:20:00|14.77|13.1|14.76|13.09|14.8|13.12|14.76|13.09|0
1717122300000|2024-05-31 02:25:00|14.77|13.1|14.81|13.13|14.81|13.13|14.75|13.08|0
1717122600000|2024-05-31 02:30:00|14.8|13.12|14.84|13.16|14.85|13.17|14.8|13.12|0
1717122900000|2024-05-31 02:35:00|14.85|13.17|14.9|13.21|14.9|13.21|14.84|13.16|0
1717123200000|2024-05-31 02:40:00|14.91|13.22|14.9|13.21|14.91|13.22|14.88|13.19|0
1717123500000|2024-05-31 02:45:00|14.91|13.22|14.96|13.26|15.03|13.33|14.9|13.21|0
1717123800000|2024-05-31 02:50:00|14.95|13.25|14.93|13.24|14.99|13.3|14.91|13.22|0
1717124100000|2024-05-31 02:55:00|14.94|13.25|15.02|13.32|15.02|13.32|14.92|13.23|0
1717124400000|2024-05-31 03:00:00|15|13.3|14.94|13.25|15|13.3|14.93|13.24|0
1717124700000|2024-05-31 03:05:00|14.95|13.26|14.91|13.22|14.97|13.27|14.91|13.22|0
1717125000000|2024-05-31 03:10:00|14.92|13.23|14.93|13.24|14.94|13.25|14.89|13.21|0
1717125300000|2024-05-31 03:15:00|14.94|13.25|14.88|13.19|14.96|13.27|14.88|13.19|0
1717125600000|2024-05-31 03:20:00|14.87|13.18|14.78|13.11|14.88|13.19|14.77|13.1|0
1717125900000|2024-05-31 03:25:00|14.77|13.1|14.68|13.01|14.78|13.11|14.67|13.01|0
1717126200000|2024-05-31 03:30:00|14.66|13|14.65|12.99|14.69|13.02|14.6|12.95|0
1717126500000|2024-05-31 03:35:00|14.64|12.98|14.65|12.99|14.66|13|14.63|12.97|0
1717126800000|2024-05-31 03:40:00|14.66|13|14.71|13.04|14.72|13.05|14.66|13|0
1717127100000|2024-05-31 03:45:00|14.7|13.03|14.68|13.02|14.72|13.05|14.68|13.02|0
1717127400000|2024-05-31 03:50:00|14.67|13.01|14.64|12.98|14.71|13.04|14.62|12.97|0
1717127700000|2024-05-31 03:55:00|14.65|12.99|14.66|13|14.68|13.02|14.63|12.97|0
1717128000000|2024-05-31 04:00:00|14.67|13.01|14.68|13.02|14.68|13.02|14.66|13|0
1717128300000|2024-05-31 04:05:00|14.69|13.03|14.71|13.05|14.71|13.05|14.67|13.01|0
1717128600000|2024-05-31 04:10:00|14.7|13.04|14.72|13.06|14.72|13.06|14.7|13.04|0
1717128900000|2024-05-31 04:15:00|14.74|13.07|14.75|13.08|14.76|13.09|14.71|13.05|0
1717129200000|2024-05-31 04:20:00|14.74|13.07|14.72|13.06|14.74|13.07|14.71|13.05|0
1717129500000|2024-05-31 04:25:00|14.73|13.07|14.73|13.07|14.76|13.09|14.72|13.06|0
1717129800000|2024-05-31 04:30:00|14.74|13.08|14.78|13.11|14.79|13.11|14.74|13.08|0
1717130100000|2024-05-31 04:35:00|14.79|13.12|14.81|13.13|14.81|13.14|14.78|13.11|0
1717130400000|2024-05-31 04:40:00|14.8|13.14|14.8|13.13|14.82|13.15|14.79|13.12|0
1717130700000|2024-05-31 04:45:00|14.81|13.14|14.78|13.1|14.81|13.14|14.75|13.08|0
1717131000000|2024-05-31 04:50:00|14.76|13.09|14.73|13.06|14.78|13.1|14.73|13.06|0
1717131300000|2024-05-31 04:55:00|14.74|13.07|14.74|13.07|14.74|13.07|14.72|13.05|0
1717131600000|2024-05-31 05:00:00|14.75|13.08|14.74|13.07|14.8|13.12|14.71|13.05|0
1717131900000|2024-05-31 05:05:00|14.72|13.05|14.63|12.97|14.74|13.07|14.63|12.97|0
1717132200000|2024-05-31 05:10:00|14.62|12.96|14.61|12.95|14.65|12.99|14.61|12.95|0
1717132500000|2024-05-31 05:15:00|14.59|12.94|14.63|12.97|14.65|12.99|14.58|12.93|0
1717132800000|2024-05-31 05:20:00|14.64|12.98|14.65|12.99|14.65|12.99|14.62|12.96|0
1717133100000|2024-05-31 05:25:00|14.66|13|14.73|13.06|14.74|13.08|14.66|13|0
1717133400000|2024-05-31 05:30:00|14.72|13.05|14.72|13.05|14.75|13.08|14.7|13.03|0
1717133700000|2024-05-31 05:35:00|14.73|13.06|14.8|13.13|14.81|13.14|14.71|13.04|0
1717134000000|2024-05-31 05:40:00|14.79|13.11|14.72|13.05|14.79|13.11|14.67|13.01|0
1717134300000|2024-05-31 05:45:00|14.7|13.04|14.73|13.06|14.74|13.07|14.69|13.03|0
1717134600000|2024-05-31 05:50:00|14.74|13.07|14.76|13.09|14.8|13.12|14.73|13.06|0
1717134900000|2024-05-31 05:55:00|14.75|13.08|14.86|13.17|14.87|13.18|14.75|13.08|0
1717135200000|2024-05-31 06:00:00|14.87|13.18|14.76|13.09|14.87|13.18|14.76|13.09|0
1717135500000|2024-05-31 06:05:00|14.75|13.08|14.7|13.04|14.75|13.08|14.66|13|0
1717135800000|2024-05-31 06:10:00|14.71|13.05|14.72|13.06|14.73|13.07|14.69|13.02|0
1717136100000|2024-05-31 06:15:00|14.73|13.05|14.74|13.08|14.74|13.08|14.7|13.03|0
1717136400000|2024-05-31 06:20:00|14.73|13.06|14.73|13.06|14.8|13.13|14.73|13.06|0
1717136700000|2024-05-31 06:25:00|14.74|13.07|14.74|13.07|14.75|13.08|14.7|13.03|0
1717137000000|2024-05-31 06:30:00|14.75|13.08|14.72|13.05|14.78|13.1|14.68|13.02|0
1717137300000|2024-05-31 06:35:00|14.71|13.04|14.7|13.04|14.71|13.04|14.67|13.01|0
1717137600000|2024-05-31 06:40:00|14.69|13.03|14.73|13.06|14.74|13.07|14.68|13.02|0
1717137900000|2024-05-31 06:45:00|14.74|13.07|14.68|13.02|14.74|13.07|14.64|12.99|0
1717138200000|2024-05-31 06:50:00|14.67|13.01|14.64|12.98|14.68|13.02|14.63|12.97|0
1717138500000|2024-05-31 06:55:00|14.65|12.99|14.7|13.04|14.71|13.04|14.63|12.97|0
1717138800000|2024-05-31 07:00:00|14.66|13|14.43|12.8|14.69|13.03|14.36|12.74|0
1717139100000|2024-05-31 07:05:00|14.44|12.81|14.34|12.71|14.45|12.82|14.33|12.7|0
1717139400000|2024-05-31 07:10:00|14.32|12.7|14.31|12.69|14.38|12.75|14.3|12.68|0
1717139700000|2024-05-31 07:15:00|14.33|12.71|14.35|12.72|14.44|12.8|14.33|12.71|0
1717140000000|2024-05-31 07:20:00|14.36|12.73|14.53|12.89|14.54|12.9|14.35|12.72|0
1717140300000|2024-05-31 07:25:00|14.54|12.9|14.3|12.68|14.58|12.93|13.97|12.37|0
1717140600000|2024-05-31 07:30:00|14.32|12.69|14.27|12.65|14.32|12.69|14.25|12.63|0
1717140900000|2024-05-31 07:35:00|14.26|12.64|14.36|12.73|14.37|12.74|14.24|12.63|0
1717141200000|2024-05-31 07:40:00|14.35|12.72|14.3|12.68|14.39|12.77|14.29|12.67|0
1717141500000|2024-05-31 07:45:00|14.31|12.69|14.31|12.69|14.35|12.72|14.3|12.68|0
1717141800000|2024-05-31 07:50:00|14.3|12.68|14.36|12.73|14.39|12.76|14.28|12.66|0
1717142100000|2024-05-31 07:55:00|14.35|12.72|14.32|12.7|14.39|12.76|14.32|12.7|0
1717142400000|2024-05-31 08:00:00|14.33|12.71|14.25|12.64|14.36|12.73|14.23|12.62|0
1717142700000|2024-05-31 08:05:00|14.27|12.66|14.09|12.49|14.27|12.66|14.09|12.49|0
1717143000000|2024-05-31 08:10:00|14.1|12.5|14.05|12.45|14.12|12.52|14.02|12.42|0
1717143300000|2024-05-31 08:15:00|14.06|12.46|14.01|12.41|14.08|12.48|13.99|12.39|0
1717143600000|2024-05-31 08:20:00|14|12.4|13.98|12.38|14.04|12.44|13.97|12.37|0
1717143900000|2024-05-31 08:25:00|13.97|12.37|13.96|12.36|14.01|12.41|13.95|12.35|0
1717144200000|2024-05-31 08:30:00|13.97|12.37|14.01|12.41|14.01|12.41|13.94|12.34|0
1717144500000|2024-05-31 08:35:00|14.02|12.42|14.03|12.43|14.04|12.44|13.98|12.38|0
1717144800000|2024-05-31 08:40:00|14.02|12.42|14.02|12.42|14.03|12.43|13.99|12.39|0
1717145100000|2024-05-31 08:45:00|14.03|12.43|14.05|12.45|14.05|12.45|14.01|12.41|0
1717145400000|2024-05-31 08:50:00|14.04|12.44|14.1|12.5|14.12|12.52|14.04|12.44|0
1717145700000|2024-05-31 08:55:00|14.09|12.49|14.17|12.56|14.2|12.6|14.09|12.49|0
1717146000000|2024-05-31 09:00:00|14.18|12.57|14.31|12.69|14.31|12.69|14.17|12.56|0
1717146300000|2024-05-31 09:05:00|14.3|12.68|14.31|12.69|14.35|12.73|14.25|12.63|0
1717146600000|2024-05-31 09:10:00|14.29|12.68|14.29|12.67|14.32|12.7|14.25|12.63|0
1717146900000|2024-05-31 09:15:00|14.3|12.68|14.29|12.67|14.33|12.71|14.27|12.65|0
1717147200000|2024-05-31 09:20:00|14.28|12.66|14.35|12.72|14.37|12.75|14.27|12.65|0
1717147500000|2024-05-31 09:25:00|14.34|12.71|14.22|12.61|14.36|12.73|14.22|12.61|0
1717147800000|2024-05-31 09:30:00|14.21|12.6|14.25|12.64|14.28|12.66|14.15|12.55|0
1717148100000|2024-05-31 09:35:00|14.27|12.65|14.25|12.64|14.29|12.67|14.22|12.61|0
1717148400000|2024-05-31 09:40:00|14.26|12.65|14.33|12.71|14.33|12.71|14.26|12.65|0
1717148700000|2024-05-31 09:45:00|14.34|12.72|14.33|12.71|14.34|12.72|14.26|12.65|0
1717149000000|2024-05-31 09:50:00|14.32|12.7|14.27|12.66|14.32|12.7|14.23|12.62|0
1717149300000|2024-05-31 09:55:00|14.26|12.65|14.28|12.67|14.29|12.68|14.24|12.63|0
1717149600000|2024-05-31 10:00:00|14.27|12.66|14.19|12.58|14.28|12.67|14.19|12.58|0
1717149900000|2024-05-31 10:05:00|14.18|12.57|14.3|12.68|14.3|12.68|14.17|12.56|0
1717150200000|2024-05-31 10:10:00|14.32|12.69|14.35|12.72|14.37|12.75|14.29|12.67|0
1717150500000|2024-05-31 10:15:00|14.36|12.74|14.47|12.83|14.48|12.84|14.36|12.74|0
1717150800000|2024-05-31 10:20:00|14.45|12.82|14.52|12.88|14.52|12.88|14.43|12.8|0
1717151100000|2024-05-31 10:25:00|14.53|12.89|14.49|12.85|14.57|12.92|14.45|12.82|0
1717151400000|2024-05-31 10:30:00|14.48|12.84|14.45|12.81|14.52|12.88|14.44|12.8|0
1717151700000|2024-05-31 10:35:00|14.46|12.82|14.43|12.79|14.5|12.86|14.38|12.75|0
1717152000000|2024-05-31 10:40:00|14.4|12.77|14.36|12.73|14.41|12.78|14.32|12.7|0
1717152300000|2024-05-31 10:45:00|14.37|12.74|14.47|12.83|14.49|12.85|14.37|12.74|0
1717152600000|2024-05-31 10:50:00|14.48|12.84|14.69|13.03|14.77|13.09|14.47|12.83|0
1717152900000|2024-05-31 10:55:00|14.71|13.04|14.35|12.73|14.71|13.04|14.35|12.73|0
1717153200000|2024-05-31 11:00:00|14.34|12.72|14.4|12.77|14.46|12.82|14.3|12.69|0
1717153500000|2024-05-31 11:05:00|14.41|12.78|14.37|12.75|14.41|12.78|14.34|12.71|0
1717153800000|2024-05-31 11:10:00|14.38|12.76|14.21|12.6|14.38|12.76|14.21|12.6|0
1717154100000|2024-05-31 11:15:00|14.22|12.61|14.28|12.66|14.28|12.66|14.2|12.6|0
1717154400000|2024-05-31 11:20:00|14.29|12.67|14.28|12.66|14.35|12.72|14.25|12.64|0
1717154700000|2024-05-31 11:25:00|14.29|12.67|14.23|12.62|14.33|12.71|14.23|12.62|0
1717155000000|2024-05-31 11:30:00|14.24|12.63|14.18|12.58|14.25|12.64|14.18|12.58|0
1717155300000|2024-05-31 11:35:00|14.17|12.57|14.13|12.53|14.22|12.61|14.13|12.53|0
1717155600000|2024-05-31 11:40:00|14.12|12.52|14.19|12.58|14.19|12.58|14.1|12.5|0
1717155900000|2024-05-31 11:45:00|14.18|12.57|14.14|12.54|14.18|12.57|14.13|12.53|0
1717156200000|2024-05-31 11:50:00|14.13|12.53|14.12|12.52|14.18|12.57|14.09|12.49|0
1717156500000|2024-05-31 11:55:00|14.13|12.53|13.98|12.38|14.14|12.54|13.95|12.35|0
1717156800000|2024-05-31 12:00:00|14.01|12.41|13.99|12.39|14.03|12.43|13.95|12.35|0
1717157100000|2024-05-31 12:05:00|14.01|12.41|13.92|12.32|14.01|12.41|13.9|12.3|0
1717157400000|2024-05-31 12:10:00|13.93|12.33|13.98|12.38|14|12.4|13.9|12.3|0
1717157700000|2024-05-31 12:15:00|13.99|12.39|14|12.4|14.02|12.42|13.96|12.36|0
1717158000000|2024-05-31 12:20:00|14.01|12.41|13.91|12.31|14.01|12.41|13.88|12.28|0
1717158300000|2024-05-31 12:25:00|13.92|12.32|13.87|12.27|13.95|12.35|13.79|12.19|0
1717158600000|2024-05-31 12:30:00|13.86|12.26|13.37|11.77|14.23|12.62|13.3|11.7|0
1717158900000|2024-05-31 12:35:00|13.27|11.67|13.16|11.56|13.32|11.72|13.13|11.53|0
1717159200000|2024-05-31 12:40:00|13.17|11.57|13.06|11.46|13.24|11.64|13.02|11.42|0
1717159500000|2024-05-31 12:45:00|13.1|11.5|13.08|11.48|13.16|11.56|13.05|11.45|0
1717159800000|2024-05-31 12:50:00|13.09|11.49|13.07|11.47|13.16|11.56|13.04|11.44|0
1717160100000|2024-05-31 12:55:00|13.08|11.48|13.16|11.56|13.18|11.58|13.03|11.43|0
1717160400000|2024-05-31 13:00:00|13.17|11.57|13.25|11.65|13.35|11.75|13.14|11.54|0
1717160700000|2024-05-31 13:05:00|13.26|11.66|13.25|11.65|13.3|11.7|13.23|11.63|0
1717161000000|2024-05-31 13:10:00|13.26|11.66|13.15|11.55|13.28|11.68|13.14|11.54|0
1717161300000|2024-05-31 13:15:00|13.16|11.56|13.33|11.73|13.34|11.74|13.14|11.54|0
1717161600000|2024-05-31 13:20:00|13.32|11.72|13.34|11.74|13.36|11.76|13.29|11.69|0
1717161900000|2024-05-31 13:25:00|13.35|11.75|13.59|11.99|13.63|12.03|13.33|11.73|0
1717162200000|2024-05-31 13:30:00|13.6|12|13.64|12.04|13.7|12.1|13.47|11.87|0
1717162500000|2024-05-31 13:35:00|13.62|12.02|13.27|11.67|13.62|12.02|13.25|11.65|0
1717162800000|2024-05-31 13:40:00|13.23|11.63|13.21|11.61|13.3|11.7|13.12|11.52|0
1717163100000|2024-05-31 13:45:00|13.18|11.58|12.66|11.06|13.18|11.58|12.33|10.73|0
1717163400000|2024-05-31 13:50:00|12.68|11.08|12.9|11.3|12.91|11.31|12.68|11.08|0
1717163700000|2024-05-31 13:55:00|12.91|11.31|12.91|11.31|12.97|11.37|12.81|11.21|0
1717164000000|2024-05-31 14:00:00|12.9|11.3|12.95|11.35|13.14|11.54|12.9|11.3|0
1717164300000|2024-05-31 14:05:00|12.96|11.36|12.95|11.35|13.01|11.41|12.89|11.29|0
1717164600000|2024-05-31 14:10:00|12.96|11.36|13.39|11.79|13.41|11.81|12.94|11.34|0
1717164900000|2024-05-31 14:15:00|13.38|11.78|13.21|11.61|13.59|11.99|12.53|10.93|0
1717165200000|2024-05-31 14:20:00|13.22|11.62|13.5|11.9|13.53|11.93|13.1|11.5|0
1717165500000|2024-05-31 14:25:00|13.47|11.87|13.45|11.85|13.47|11.87|13.25|11.65|0
1717165800000|2024-05-31 14:30:00|13.44|11.84|13.66|12.06|13.73|12.13|13.44|11.84|0
1717166100000|2024-05-31 14:35:00|13.65|12.05|13.55|11.95|13.76|12.16|13.54|11.94|0
1717166400000|2024-05-31 14:40:00|13.57|11.97|13.38|11.78|13.65|12.05|13.25|11.65|0
1717166700000|2024-05-31 14:45:00|13.36|11.76|13.41|11.81|13.44|11.84|13.26|11.66|0
1717167000000|2024-05-31 14:50:00|13.39|11.79|13.4|11.8|13.46|11.86|13.35|11.75|0
1717167300000|2024-05-31 14:55:00|13.39|11.79|13.57|11.97|13.6|12|13.23|11.63|0
1717167600000|2024-05-31 15:00:00|13.59|11.99|13.79|12.19|13.86|12.26|13.55|11.95|0
1717167900000|2024-05-31 15:05:00|13.78|12.18|13.85|12.25|13.98|12.38|13.69|12.09|0
1717168200000|2024-05-31 15:10:00|13.86|12.26|13.85|12.25|13.95|12.35|13.78|12.18|0
1717168500000|2024-05-31 15:15:00|13.83|12.23|14.01|12.41|14.02|12.42|13.79|12.19|0
1717168800000|2024-05-31 15:20:00|14.02|12.42|13.94|12.34|14.06|12.46|13.9|12.3|0
1717169100000|2024-05-31 15:25:00|13.97|12.37|14.03|12.43|14.05|12.45|13.97|12.37|0
1717169400000|2024-05-31 15:30:00|14.04|12.44|14.08|12.48|14.22|12.61|14.02|12.42|0
1717169700000|2024-05-31 15:35:00|14.09|12.49|14.13|12.53|14.14|12.54|13.96|12.36|0
1717170000000|2024-05-31 15:40:00|14.14|12.54|14.09|12.49|14.14|12.54|14.01|12.41|0
1717170300000|2024-05-31 15:45:00|14.11|12.51|14.08|12.48|14.11|12.51|13.99|12.39|0
1717170600000|2024-05-31 15:50:00|14.07|12.47|14.19|12.59|14.19|12.59|14.02|12.42|0
1717170900000|2024-05-31 15:55:00|14.18|12.58|14.19|12.59|14.25|12.64|14.15|12.55|0
1717171200000|2024-05-31 16:00:00|14.2|12.6|14.34|12.72|14.37|12.74|14.16|12.55|0
1717171500000|2024-05-31 16:05:00|14.32|12.7|14.37|12.74|14.39|12.76|14.3|12.68|0
1717171800000|2024-05-31 16:10:00|14.38|12.75|14.49|12.85|14.5|12.86|14.34|12.72|0
1717172100000|2024-05-31 16:15:00|14.5|12.86|14.62|12.96|14.67|13.01|14.47|12.83|0
1717172400000|2024-05-31 16:20:00|14.63|12.97|14.57|12.92|14.82|13.14|14.57|12.92|0
1717172700000|2024-05-31 16:25:00|14.58|12.93|14.61|12.96|14.68|13.01|14.57|12.92|0
1717173000000|2024-05-31 16:30:00|14.63|12.97|14.54|12.9|14.63|12.97|14.48|12.84|0
1717173300000|2024-05-31 16:35:00|14.55|12.91|14.46|12.82|14.65|12.99|14.46|12.82|0
1717173600000|2024-05-31 16:40:00|14.44|12.81|14.3|12.68|14.48|12.84|13.96|12.36|0
1717173900000|2024-05-31 16:45:00|14.29|12.67|14.62|12.96|14.68|13.02|14.22|12.61|0
1717174200000|2024-05-31 16:50:00|14.63|12.97|14.59|12.94|14.74|13.07|14.53|12.89|0
1717174500000|2024-05-31 16:55:00|14.58|12.93|14.5|12.86|14.62|12.96|14.48|12.84|0
1717174800000|2024-05-31 17:00:00|14.48|12.84|14.35|12.73|14.48|12.84|14.29|12.68|0
1717175100000|2024-05-31 17:05:00|14.36|12.74|14.22|12.61|14.39|12.76|14.22|12.61|0
1717175400000|2024-05-31 17:10:00|14.25|12.63|14.11|12.51|14.25|12.63|14.11|12.51|0
1717175700000|2024-05-31 17:15:00|14.14|12.54|14.09|12.49|14.21|12.6|14.02|12.42|0
1717176000000|2024-05-31 17:20:00|14.08|12.48|13.98|12.38|14.13|12.53|13.97|12.37|0
1717176300000|2024-05-31 17:25:00|13.99|12.39|13.93|12.33|13.99|12.39|13.87|12.27|0
1717176600000|2024-05-31 17:30:00|13.92|12.32|13.94|12.34|13.97|12.37|13.84|12.24|0
1717176900000|2024-05-31 17:35:00|13.93|12.33|14.03|12.43|14.03|12.43|13.9|12.3|0
1717177200000|2024-05-31 17:40:00|14.02|12.42|13.95|12.35|14.08|12.48|13.94|12.34|0
1717177500000|2024-05-31 17:45:00|13.97|12.37|13.87|12.27|13.97|12.37|13.85|12.25|0
1717177800000|2024-05-31 17:50:00|13.88|12.28|14.01|12.41|14.04|12.44|13.83|12.23|0
1717178100000|2024-05-31 17:55:00|14|12.4|13.9|12.3|14|12.4|13.89|12.29|0
1717178400000|2024-05-31 18:00:00|13.91|12.31|13.98|12.38|13.99|12.39|13.88|12.28|0
1717178700000|2024-05-31 18:05:00|13.96|12.36|13.92|12.32|14.01|12.41|13.89|12.29|0
1717179000000|2024-05-31 18:10:00|13.91|12.31|13.84|12.24|13.94|12.34|13.73|12.13|0
1717179300000|2024-05-31 18:15:00|13.82|12.22|13.72|12.12|13.82|12.22|13.7|12.1|0
1717179600000|2024-05-31 18:20:00|13.73|12.13|13.76|12.16|13.8|12.2|13.72|12.12|0
1717179900000|2024-05-31 18:25:00|13.77|12.17|13.92|12.32|13.93|12.33|13.72|12.12|0
1717180200000|2024-05-31 18:30:00|13.9|12.3|13.96|12.36|14|12.4|13.84|12.24|0
1717180500000|2024-05-31 18:35:00|13.94|12.34|13.8|12.2|13.95|12.35|13.78|12.18|0
1717180800000|2024-05-31 18:40:00|13.78|12.18|13.21|11.61|14.1|12.5|13.2|11.6|0
1717181100000|2024-05-31 18:45:00|13.22|11.62|13.35|11.75|13.38|11.78|13.18|11.58|0
1717181400000|2024-05-31 18:50:00|13.36|11.76|13.49|11.89|13.55|11.95|13.33|11.73|0
1717181700000|2024-05-31 18:55:00|13.48|11.88|13.31|11.71|13.49|11.89|13.26|11.66|0
1717182000000|2024-05-31 19:00:00|13.34|11.74|13.36|11.76|13.47|11.87|13.27|11.67|0
1717182300000|2024-05-31 19:05:00|13.35|11.75|13.13|11.53|13.35|11.75|13.1|11.5|0
1717182600000|2024-05-31 19:10:00|13.15|11.55|13.02|11.42|13.16|11.56|12.99|11.39|0
1717182900000|2024-05-31 19:15:00|13.04|11.44|13.01|11.41|13.1|11.5|13|11.4|0
1717183200000|2024-05-31 19:20:00|13.02|11.42|12.87|11.27|13.02|11.42|12.86|11.26|0
1717183500000|2024-05-31 19:25:00|12.86|11.26|12.97|11.37|12.97|11.37|12.78|11.18|0
1717183800000|2024-05-31 19:30:00|13.01|11.41|12.91|11.31|13.07|11.47|12.82|11.22|0
1717184100000|2024-05-31 19:35:00|12.9|11.3|12.86|11.26|12.91|11.31|12.83|11.23|0
1717184400000|2024-05-31 19:40:00|12.84|11.24|12.36|10.76|12.84|11.24|12.32|10.72|0
1717184700000|2024-05-31 19:45:00|12.33|10.73|12.13|10.53|12.6|11|11.86|10.26|0
1717185000000|2024-05-31 19:50:00|12.08|10.48|11.68|10.08|12.14|10.54|11.56|9.96|0
1717185300000|2024-05-31 19:55:00|11.66|10.06|11.07|9.47|11.66|10.06|11.06|9.46|0
1717185600000|2024-05-31 20:00:00|11.19|9.59|11.2|9.6|12.18|10.58|11.06|9.46|0
1717185900000|2024-05-31 20:05:00|11.25|9.65|11.53|9.93|11.55|9.95|11.25|9.65|0
1717186200000|2024-05-31 20:10:00|11.54|9.94|11.47|9.87|11.54|9.94|11.46|9.86|0
1717374000000|2024-06-03 00:20:00|10.72|9.12|10.71|9.11|10.73|9.13|10.68|9.08|0
1717374300000|2024-06-03 00:25:00|10.7|9.1|10.65|9.05|10.72|9.12|10.65|9.05|0
1717374600000|2024-06-03 00:30:00|10.66|9.06|10.67|9.07|10.7|9.1|10.65|9.05|0
1717374900000|2024-06-03 00:35:00|10.68|9.08|10.71|9.11|10.73|9.13|10.67|9.07|0
1717375200000|2024-06-03 00:40:00|10.72|9.12|10.77|9.17|10.77|9.17|10.72|9.12|0
1717375500000|2024-06-03 00:45:00|10.76|9.16|10.76|9.16|10.77|9.17|10.75|9.15|0
1717375800000|2024-06-03 00:50:00|10.77|9.17|10.73|9.13|10.77|9.17|10.72|9.12|0
1717376100000|2024-06-03 00:55:00|10.72|9.12|10.76|9.16|10.76|9.16|10.72|9.12|0
1717376400000|2024-06-03 01:00:00|10.75|9.15|10.72|9.12|10.75|9.15|10.69|9.09|0
1717376700000|2024-06-03 01:05:00|10.73|9.13|10.75|9.15|10.77|9.17|10.72|9.12|0
1717377000000|2024-06-03 01:10:00|10.74|9.14|10.8|9.2|10.81|9.21|10.74|9.14|0
1717377300000|2024-06-03 01:15:00|10.81|9.21|10.79|9.19|10.81|9.21|10.76|9.16|0
1717377600000|2024-06-03 01:20:00|10.8|9.2|10.87|9.27|10.87|9.27|10.79|9.19|0
1717377900000|2024-06-03 01:25:00|10.88|9.28|10.85|9.25|10.88|9.28|10.84|9.24|0
1717378200000|2024-06-03 01:30:00|10.86|9.26|10.89|9.29|10.9|9.3|10.84|9.24|0
1717378500000|2024-06-03 01:35:00|10.9|9.3|10.85|9.25|10.91|9.31|10.8|9.2|0
1717378800000|2024-06-03 01:40:00|10.84|9.24|10.8|9.2|10.85|9.25|10.79|9.19|0
1717379100000|2024-06-03 01:45:00|10.79|9.19|10.82|9.22|10.84|9.24|10.79|9.19|0
1717379400000|2024-06-03 01:50:00|10.81|9.21|10.83|9.23|10.84|9.24|10.81|9.21|0
1717379700000|2024-06-03 01:55:00|10.84|9.24|10.83|9.23|10.84|9.24|10.82|9.22|0
1717380000000|2024-06-03 02:00:00|10.84|9.24|10.8|9.2|10.84|9.24|10.79|9.19|0
1717380300000|2024-06-03 02:05:00|10.81|9.21|10.76|9.16|10.81|9.21|10.75|9.15|0
1717380600000|2024-06-03 02:10:00|10.75|9.15|10.74|9.14|10.76|9.16|10.74|9.14|0
1717380900000|2024-06-03 02:15:00|10.73|9.13|10.74|9.14|10.75|9.15|10.72|9.12|0
1717381200000|2024-06-03 02:20:00|10.75|9.15|10.73|9.13|10.75|9.15|10.72|9.12|0
1717381500000|2024-06-03 02:25:00|10.72|9.12|10.73|9.13|10.73|9.13|10.71|9.11|0
1717381800000|2024-06-03 02:30:00|10.74|9.14|10.74|9.14|10.78|9.18|10.73|9.13|0
1717382100000|2024-06-03 02:35:00|10.75|9.15|10.73|9.13|10.75|9.15|10.72|9.12|0
1717382400000|2024-06-03 02:40:00|10.72|9.12|10.72|9.12|10.73|9.13|10.71|9.11|0
1717382700000|2024-06-03 02:45:00|10.71|9.11|10.72|9.12|10.72|9.12|10.71|9.11|0
1717383000000|2024-06-03 02:50:00|10.71|9.11|10.71|9.11|10.71|9.11|10.7|9.1|0
1717383300000|2024-06-03 02:55:00|10.7|9.1|10.7|9.1|10.72|9.12|10.7|9.1|0
1717383600000|2024-06-03 03:00:00|10.69|9.09|10.7|9.1|10.72|9.12|10.69|9.09|0
1717383900000|2024-06-03 03:05:00|10.69|9.09|10.67|9.07|10.7|9.1|10.67|9.07|0
1717384200000|2024-06-03 03:10:00|10.68|9.08|10.66|9.06|10.68|9.08|10.66|9.06|0
1717384500000|2024-06-03 03:15:00|10.67|9.07|10.72|9.12|10.74|9.14|10.66|9.06|0
1717384800000|2024-06-03 03:20:00|10.71|9.11|10.72|9.12|10.73|9.13|10.71|9.11|0
1717385100000|2024-06-03 03:25:00|10.71|9.11|10.74|9.14|10.75|9.15|10.71|9.11|0
1717385400000|2024-06-03 03:30:00|10.75|9.15|10.76|9.16|10.78|9.18|10.74|9.14|0
1717385700000|2024-06-03 03:35:00|10.75|9.15|10.72|9.12|10.76|9.16|10.71|9.11|0
1717386000000|2024-06-03 03:40:00|10.71|9.11|10.74|9.14|10.76|9.16|10.71|9.11|0
1717386300000|2024-06-03 03:45:00|10.73|9.13|10.73|9.13|10.73|9.13|10.71|9.11|0
1717386600000|2024-06-03 03:50:00|10.72|9.12|10.74|9.14|10.74|9.14|10.71|9.11|0
1717386900000|2024-06-03 03:55:00|10.73|9.13|10.72|9.12|10.73|9.13|10.71|9.11|0
1717387200000|2024-06-03 04:00:00|10.71|9.11|10.7|9.1|10.71|9.11|10.69|9.09|0
1717387500000|2024-06-03 04:05:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1717387800000|2024-06-03 04:10:00|10.69|9.09|10.71|9.11|10.71|9.11|10.68|9.08|0
1717388100000|2024-06-03 04:15:00|10.7|9.1|10.72|9.12|10.72|9.12|10.7|9.1|0
1717388400000|2024-06-03 04:20:00|10.71|9.11|10.67|9.07|10.71|9.11|10.67|9.07|0
1717388700000|2024-06-03 04:25:00|10.66|9.06|10.66|9.06|10.67|9.07|10.65|9.05|0
1717389000000|2024-06-03 04:30:00|10.65|9.05|10.65|9.05|10.65|9.05|10.63|9.03|0
1717389300000|2024-06-03 04:35:00|10.64|9.04|10.63|9.03|10.65|9.05|10.63|9.03|0
1717389600000|2024-06-03 04:40:00|10.64|9.04|10.65|9.05|10.65|9.05|10.63|9.03|0
1717389900000|2024-06-03 04:45:00|10.64|9.04|10.61|9.01|10.64|9.04|10.6|9|0
1717390200000|2024-06-03 04:50:00|10.62|9.02|10.64|9.04|10.64|9.04|10.62|9.02|0
1717390500000|2024-06-03 04:55:00|10.63|9.03|10.71|9.11|10.72|9.12|10.63|9.03|0
1717390800000|2024-06-03 05:00:00|10.72|9.12|10.74|9.14|10.74|9.14|10.68|9.08|0
1717391100000|2024-06-03 05:05:00|10.73|9.13|10.72|9.12|10.74|9.14|10.72|9.12|0
1717391400000|2024-06-03 05:10:00|10.73|9.13|10.71|9.11|10.74|9.14|10.71|9.11|0
1717391700000|2024-06-03 05:15:00|10.72|9.12|10.69|9.09|10.72|9.12|10.68|9.08|0
1717392000000|2024-06-03 05:20:00|10.68|9.08|10.7|9.1|10.7|9.1|10.68|9.08|0
1717392300000|2024-06-03 05:25:00|10.71|9.11|10.76|9.16|10.76|9.16|10.71|9.11|0
1717392600000|2024-06-03 05:30:00|10.75|9.15|10.73|9.13|10.75|9.15|10.71|9.11|0
1717392900000|2024-06-03 05:35:00|10.74|9.14|10.75|9.15|10.75|9.15|10.72|9.12|0
1717393200000|2024-06-03 05:40:00|10.74|9.14|10.78|9.18|10.78|9.18|10.74|9.14|0
1717393500000|2024-06-03 05:45:00|10.79|9.19|10.78|9.18|10.81|9.21|10.78|9.18|0
1717393800000|2024-06-03 05:50:00|10.77|9.17|10.75|9.15|10.78|9.18|10.74|9.14|0
1717394100000|2024-06-03 05:55:00|10.74|9.14|10.75|9.15|10.77|9.17|10.74|9.14|0
1717394400000|2024-06-03 06:00:00|10.76|9.16|10.73|9.13|10.77|9.17|10.71|9.11|0
1717394700000|2024-06-03 06:05:00|10.71|9.11|10.76|9.16|10.76|9.16|10.71|9.11|0
1717395000000|2024-06-03 06:10:00|10.75|9.15|10.79|9.19|10.83|9.23|10.75|9.15|0
1717395300000|2024-06-03 06:15:00|10.8|9.2|10.8|9.2|10.81|9.21|10.78|9.18|0
1717395600000|2024-06-03 06:20:00|10.81|9.21|10.76|9.16|10.81|9.21|10.75|9.15|0
1717395900000|2024-06-03 06:25:00|10.75|9.15|10.78|9.18|10.79|9.19|10.75|9.15|0
1717396200000|2024-06-03 06:30:00|10.79|9.19|10.74|9.14|10.79|9.19|10.72|9.12|0
1717396500000|2024-06-03 06:35:00|10.73|9.13|10.7|9.1|10.95|9.35|10.67|9.07|0
1717396800000|2024-06-03 06:40:00|10.69|9.09|10.82|9.22|10.82|9.22|10.69|9.09|0
1717397100000|2024-06-03 06:45:00|10.81|9.21|10.73|9.13|10.82|9.22|10.72|9.12|0
1717397400000|2024-06-03 06:50:00|10.74|9.14|10.79|9.19|10.8|9.2|10.73|9.13|0
1717397700000|2024-06-03 06:55:00|10.8|9.2|10.78|9.18|10.81|9.21|10.78|9.18|0
1717398000000|2024-06-03 07:00:00|10.79|9.19|10.8|9.2|10.83|9.23|10.74|9.14|0
1717398300000|2024-06-03 07:05:00|10.78|9.18|10.79|9.19|10.82|9.22|10.76|9.16|0
1717398600000|2024-06-03 07:10:00|10.78|9.18|10.88|9.28|10.88|9.28|10.74|9.14|0
1717398900000|2024-06-03 07:15:00|10.89|9.29|10.97|9.37|11|9.4|10.88|9.28|0
1717399200000|2024-06-03 07:20:00|10.98|9.38|11.05|9.45|11.05|9.45|10.97|9.37|0
1717399500000|2024-06-03 07:25:00|11.04|9.44|11.04|9.44|11.06|9.46|11|9.4|0
1717399800000|2024-06-03 07:30:00|11.03|9.43|11.14|9.54|11.15|9.55|10.98|9.38|0
1717400100000|2024-06-03 07:35:00|11.13|9.53|11.07|9.47|11.17|9.57|11.03|9.43|0
1717400400000|2024-06-03 07:40:00|11.08|9.48|11.12|9.52|11.12|9.52|11.07|9.47|0
1717400700000|2024-06-03 07:45:00|11.11|9.51|11.05|9.45|11.12|9.52|11.01|9.41|0
1717401000000|2024-06-03 07:50:00|11.06|9.46|11.2|9.6|11.2|9.6|11.05|9.45|0
1717401300000|2024-06-03 07:55:00|11.19|9.59|11.17|9.57|11.2|9.6|11.1|9.5|0
1717401600000|2024-06-03 08:00:00|11.15|9.55|11.13|9.53|11.28|9.68|11.13|9.53|0
1717401900000|2024-06-03 08:05:00|11.14|9.54|11.13|9.53|11.16|9.56|11.08|9.48|0
1717402200000|2024-06-03 08:10:00|11.12|9.52|11|9.4|11.12|9.52|10.98|9.38|0
1717402500000|2024-06-03 08:15:00|11.01|9.41|11.03|9.43|11.08|9.48|11|9.4|0
1717402800000|2024-06-03 08:20:00|11.04|9.44|10.98|9.38|11.04|9.44|10.94|9.34|0
1717403100000|2024-06-03 08:25:00|10.99|9.39|10.94|9.34|10.99|9.39|10.91|9.31|0
1717403400000|2024-06-03 08:30:00|10.93|9.33|10.88|9.28|10.93|9.33|10.85|9.25|0
1717403700000|2024-06-03 08:35:00|10.89|9.29|10.92|9.32|10.93|9.33|10.85|9.25|0
1717404000000|2024-06-03 08:40:00|10.93|9.33|11|9.4|11.01|9.41|10.9|9.3|0
1717404300000|2024-06-03 08:45:00|11.01|9.41|10.88|9.28|11.01|9.41|10.88|9.28|0
1717404600000|2024-06-03 08:50:00|10.86|9.26|10.85|9.25|10.9|9.3|10.85|9.25|0
1717404900000|2024-06-03 08:55:00|10.84|9.24|10.91|9.31|10.91|9.31|10.82|9.22|0
1717405200000|2024-06-03 09:00:00|10.89|9.29|10.93|9.33|10.99|9.39|10.89|9.29|0
1717405500000|2024-06-03 09:05:00|10.94|9.34|10.88|9.28|10.94|9.34|10.87|9.27|0
1717405800000|2024-06-03 09:10:00|10.89|9.29|10.94|9.34|10.96|9.36|10.88|9.28|0
1717406100000|2024-06-03 09:15:00|10.93|9.33|10.97|9.37|11.01|9.41|10.92|9.32|0
1717406400000|2024-06-03 09:20:00|10.98|9.38|10.98|9.38|11.01|9.41|10.98|9.38|0
1717406700000|2024-06-03 09:25:00|10.97|9.37|10.94|9.34|11|9.4|10.94|9.34|0
1717407000000|2024-06-03 09:30:00|10.95|9.35|10.92|9.32|10.97|9.37|10.91|9.31|0
1717407300000|2024-06-03 09:35:00|10.91|9.31|10.99|9.39|11|9.4|10.9|9.3|0
1717407600000|2024-06-03 09:40:00|11|9.4|11.02|9.42|11.03|9.43|10.97|9.37|0
1717407900000|2024-06-03 09:45:00|11.01|9.41|11.06|9.46|11.12|9.52|11|9.4|0
1717408200000|2024-06-03 09:50:00|11.07|9.47|10.98|9.38|11.08|9.48|10.98|9.38|0
1717408500000|2024-06-03 09:55:00|10.97|9.37|10.99|9.39|11.02|9.42|10.97|9.37|0
1717408800000|2024-06-03 10:00:00|10.98|9.38|10.99|9.39|11|9.4|10.95|9.35|0
1717409100000|2024-06-03 10:05:00|11|9.4|10.99|9.39|11.03|9.43|10.96|9.36|0
1717409400000|2024-06-03 10:10:00|11|9.4|10.97|9.37|11.01|9.41|10.96|9.36|0
1717409700000|2024-06-03 10:15:00|10.96|9.36|11|9.4|11.01|9.41|10.96|9.36|0
1717410000000|2024-06-03 10:20:00|10.99|9.39|11|9.4|11.02|9.42|10.98|9.38|0
1717410300000|2024-06-03 10:25:00|11.01|9.41|10.98|9.38|11.01|9.41|10.96|9.36|0
1717410600000|2024-06-03 10:30:00|10.97|9.37|10.95|9.35|11.01|9.41|10.92|9.32|0
1717410900000|2024-06-03 10:35:00|10.94|9.34|10.97|9.37|11|9.4|10.94|9.34|0
1717411200000|2024-06-03 10:40:00|10.98|9.38|11|9.4|11.01|9.41|10.97|9.37|0
1717411500000|2024-06-03 10:45:00|11.01|9.41|11.04|9.44|11.05|9.45|11|9.4|0
1717411800000|2024-06-03 10:50:00|11.05|9.45|11.04|9.44|11.05|9.45|11.02|9.42|0
1717412100000|2024-06-03 10:55:00|11.03|9.43|11|9.4|11.04|9.44|10.95|9.35|0
1717412400000|2024-06-03 11:00:00|10.99|9.39|10.94|9.34|10.99|9.39|10.91|9.31|0
1717412700000|2024-06-03 11:05:00|10.93|9.33|10.9|9.3|10.97|9.37|10.9|9.3|0
1717413000000|2024-06-03 11:10:00|10.89|9.29|10.87|9.27|10.91|9.31|10.83|9.23|0
1717413300000|2024-06-03 11:15:00|10.88|9.28|10.85|9.25|10.89|9.29|10.83|9.23|0
1717413600000|2024-06-03 11:20:00|10.84|9.24|10.94|9.34|10.94|9.34|10.84|9.24|0
1717413900000|2024-06-03 11:25:00|10.95|9.35|10.99|9.39|11.03|9.43|10.95|9.35|0
1717414200000|2024-06-03 11:30:00|10.98|9.38|10.92|9.32|10.98|9.38|10.84|9.24|0
1717414500000|2024-06-03 11:35:00|10.93|9.33|10.77|9.17|10.97|9.37|10.77|9.17|0
1717414800000|2024-06-03 11:40:00|10.76|9.16|10.7|9.1|10.76|9.16|10.68|9.08|0
1717415100000|2024-06-03 11:45:00|10.69|9.09|10.64|9.04|10.73|9.13|10.63|9.03|0
1717415400000|2024-06-03 11:50:00|10.65|9.05|10.67|9.07|10.69|9.09|10.64|9.04|0
1717415700000|2024-06-03 11:55:00|10.68|9.08|10.66|9.06|10.7|9.1|10.65|9.05|0
1717416000000|2024-06-03 12:00:00|10.65|9.05|10.68|9.08|10.71|9.11|10.63|9.03|0
1717416300000|2024-06-03 12:05:00|10.66|9.06|10.68|9.08|10.69|9.09|10.64|9.04|0
1717416600000|2024-06-03 12:10:00|10.67|9.07|10.63|9.03|10.67|9.07|10.62|9.02|0
1717416900000|2024-06-03 12:15:00|10.62|9.02|10.67|9.07|10.67|9.07|10.59|8.99|0
1717417200000|2024-06-03 12:20:00|10.66|9.06|10.63|9.03|10.66|9.06|10.62|9.02|0
1717417500000|2024-06-03 12:25:00|10.64|9.04|10.63|9.03|10.65|9.05|10.61|9.01|0
1717417800000|2024-06-03 12:30:00|10.64|9.04|10.73|9.13|10.74|9.14|10.63|9.03|0
1717418100000|2024-06-03 12:35:00|10.74|9.14|10.67|9.07|10.75|9.15|10.67|9.07|0
1717418400000|2024-06-03 12:40:00|10.66|9.06|10.63|9.03|10.67|9.07|10.59|8.99|0
1717418700000|2024-06-03 12:45:00|10.64|9.04|10.67|9.07|10.69|9.09|10.63|9.03|0
1717419000000|2024-06-03 12:50:00|10.66|9.06|10.71|9.11|10.71|9.11|10.64|9.04|0
1717419300000|2024-06-03 12:55:00|10.7|9.1|10.74|9.14|10.81|9.21|10.66|9.06|0
1717419600000|2024-06-03 13:00:00|10.73|9.13|10.66|9.06|10.74|9.14|10.63|9.03|0
1717419900000|2024-06-03 13:05:00|10.65|9.05|10.6|9|10.67|9.07|10.6|9|0
1717420200000|2024-06-03 13:10:00|10.61|9.01|10.65|9.05|10.67|9.07|10.59|8.99|0
1717420500000|2024-06-03 13:15:00|10.66|9.06|10.65|9.05|10.67|9.07|10.64|9.04|0
1717420800000|2024-06-03 13:20:00|10.66|9.06|10.55|8.95|10.67|9.07|10.52|8.92|0
1717421100000|2024-06-03 13:25:00|10.54|8.94|10.51|8.91|10.59|8.99|10.51|8.91|0
1717421400000|2024-06-03 13:30:00|10.49|8.89|10.63|9.03|10.65|9.05|10.49|8.89|0
1717421700000|2024-06-03 13:35:00|10.62|9.02|10.61|9.01|10.67|9.07|10.6|9|0
1717422000000|2024-06-03 13:40:00|10.59|8.99|10.65|9.05|10.66|9.06|10.5|8.9|0
1717422300000|2024-06-03 13:45:00|10.63|9.03|10.64|9.04|10.66|9.06|10.54|8.94|0
1717422600000|2024-06-03 13:50:00|10.63|9.03|10.85|9.25|10.86|9.26|10.63|9.03|0
1717422900000|2024-06-03 13:55:00|10.84|9.24|10.84|9.24|11.1|9.5|10.65|9.05|0
1717423200000|2024-06-03 14:00:00|10.58|8.98|10.91|9.31|10.98|9.38|10.49|8.89|0
1717423500000|2024-06-03 14:05:00|10.89|9.29|10.97|9.37|10.97|9.37|10.71|9.11|0
1717423800000|2024-06-03 14:10:00|10.99|9.39|10.74|9.14|11.01|9.41|10.74|9.14|0
1717424100000|2024-06-03 14:15:00|10.75|9.15|10.84|9.24|10.87|9.27|10.67|9.07|0
1717424400000|2024-06-03 14:20:00|10.73|9.13|10.78|9.18|10.86|9.26|10.69|9.09|0
1717424700000|2024-06-03 14:25:00|10.77|9.17|10.79|9.19|10.83|9.23|10.69|9.09|0
1717425000000|2024-06-03 14:30:00|10.78|9.18|10.95|9.35|10.99|9.39|10.77|9.17|0
1717425300000|2024-06-03 14:35:00|10.94|9.34|11.08|9.48|11.14|9.54|10.91|9.31|0
1717425600000|2024-06-03 14:40:00|11.07|9.47|11.11|9.51|11.13|9.53|10.94|9.34|0
1717425900000|2024-06-03 14:45:00|11.09|9.49|11.4|9.8|11.42|9.82|11.08|9.48|0
1717426200000|2024-06-03 14:50:00|11.41|9.81|11.59|9.99|11.59|9.99|11.32|9.72|0
1717426500000|2024-06-03 14:55:00|11.58|9.98|11.56|9.96|11.66|10.06|11.52|9.92|0
1717426800000|2024-06-03 15:00:00|11.54|9.94|11.67|10.07|11.72|10.12|11.54|9.94|0
1717427100000|2024-06-03 15:05:00|11.7|10.1|11.49|9.89|11.77|10.17|11.47|9.87|0
1717427400000|2024-06-03 15:10:00|11.48|9.88|11.51|9.91|11.55|9.95|11.42|9.82|0
1717427700000|2024-06-03 15:15:00|11.49|9.89|11.21|9.61|11.55|9.95|10.88|9.28|0
1717428000000|2024-06-03 15:20:00|11.2|9.6|11.2|9.6|11.22|9.62|11.13|9.53|0
1717428300000|2024-06-03 15:25:00|11.22|9.62|11.19|9.59|11.26|9.66|11.16|9.56|0
1717428600000|2024-06-03 15:30:00|11.2|9.6|11.34|9.74|11.34|9.74|11.14|9.54|0
1717428900000|2024-06-03 15:35:00|11.38|9.78|11.29|9.69|11.38|9.78|11.09|9.49|0
1717429200000|2024-06-03 15:40:00|11.3|9.7|11.26|9.66|11.4|9.8|11.24|9.64|0
1717429500000|2024-06-03 15:45:00|11.29|9.69|11.35|9.75|11.42|9.82|11.24|9.64|0
1717429800000|2024-06-03 15:50:00|11.34|9.74|11.26|9.66|11.4|9.8|11.21|9.61|0
1717430100000|2024-06-03 15:55:00|11.25|9.65|11.3|9.7|11.39|9.79|11.25|9.65|0
1717430400000|2024-06-03 16:00:00|11.28|9.68|11.33|9.73|11.42|9.82|11.18|9.58|0
1717430700000|2024-06-03 16:05:00|11.34|9.74|11.53|9.93|11.6|10|11.23|9.63|0
1717431000000|2024-06-03 16:10:00|11.51|9.91|11.81|10.21|11.94|10.34|11.43|9.83|0
1717431300000|2024-06-03 16:15:00|11.92|10.32|11.99|10.39|12.03|10.43|11.79|10.19|0
1717431600000|2024-06-03 16:20:00|12.03|10.43|12.14|10.54|12.24|10.64|11.96|10.36|0
1717431900000|2024-06-03 16:25:00|12.13|10.53|12.11|10.51|12.23|10.63|12.05|10.45|0
1717432200000|2024-06-03 16:30:00|12.14|10.54|12.33|10.73|12.35|10.75|12.02|10.42|0
1717432500000|2024-06-03 16:35:00|12.3|10.7|12.01|10.41|12.35|10.75|12.01|10.41|0
1717432800000|2024-06-03 16:40:00|12.02|10.42|12.11|10.51|12.15|10.55|11.97|10.37|0
1717433100000|2024-06-03 16:45:00|12.13|10.53|11.93|10.33|12.14|10.54|11.93|10.33|0
1717433400000|2024-06-03 16:50:00|11.96|10.36|12.02|10.42|12.24|10.64|11.95|10.35|0
1717433700000|2024-06-03 16:55:00|11.97|10.37|12.02|10.42|12.05|10.45|11.93|10.33|0
1717434000000|2024-06-03 17:00:00|12.03|10.43|12.13|10.53|12.15|10.55|12.01|10.41|0
1717434300000|2024-06-03 17:05:00|12.12|10.52|12.18|10.58|12.18|10.58|12|10.4|0
1717434600000|2024-06-03 17:10:00|12.19|10.59|12.25|10.65|12.47|10.87|12.18|10.58|0
1717434900000|2024-06-03 17:15:00|12.24|10.64|12|10.4|12.27|10.67|11.97|10.37|0
1717435200000|2024-06-03 17:20:00|11.99|10.39|11.91|10.31|12.01|10.41|11.84|10.24|0
1717435500000|2024-06-03 17:25:00|11.94|10.34|11.7|10.1|11.96|10.36|11.69|10.09|0
1717435800000|2024-06-03 17:30:00|11.71|10.11|11.58|9.98|11.71|10.11|11.5|9.9|0
1717436100000|2024-06-03 17:35:00|11.59|9.99|11.48|9.88|11.67|10.07|11.43|9.83|0
1717436400000|2024-06-03 17:40:00|11.49|9.89|11.42|9.82|11.51|9.91|11.36|9.76|0
1717436700000|2024-06-03 17:45:00|11.41|9.81|11.43|9.83|11.46|9.86|11.36|9.76|0
1717437000000|2024-06-03 17:50:00|11.42|9.82|11.51|9.91|11.56|9.96|11.4|9.8|0
1717437300000|2024-06-03 17:55:00|11.52|9.92|11.49|9.89|11.61|10.01|11.49|9.89|0
1717437600000|2024-06-03 18:00:00|11.5|9.9|11.42|9.82|11.52|9.92|11.39|9.79|0
1717437900000|2024-06-03 18:05:00|11.41|9.81|11.45|9.85|11.73|10.13|11.36|9.76|0
1717438200000|2024-06-03 18:10:00|11.44|9.84|11.71|10.11|11.73|10.13|11.38|9.78|0
1717438500000|2024-06-03 18:15:00|11.72|10.12|11.54|9.94|11.72|10.12|11.52|9.92|0
1717438800000|2024-06-03 18:20:00|11.55|9.95|11.4|9.8|11.57|9.97|11.36|9.76|0
1717439100000|2024-06-03 18:25:00|11.42|9.82|11.57|9.97|11.57|9.97|11.33|9.73|0
1717439400000|2024-06-03 18:30:00|11.56|9.96|11.45|9.85|11.56|9.96|11.39|9.79|0
1717439700000|2024-06-03 18:35:00|11.46|9.86|11.36|9.76|11.48|9.88|11.35|9.75|0
1717440000000|2024-06-03 18:40:00|11.34|9.74|11.32|9.72|11.4|9.8|11.19|9.59|0
1717440300000|2024-06-03 18:45:00|11.34|9.74|11.27|9.67|11.35|9.75|11.27|9.67|0
1717440600000|2024-06-03 18:50:00|11.28|9.68|11.46|9.86|11.47|9.87|11.28|9.68|0
1717440900000|2024-06-03 18:55:00|11.43|9.83|11.33|9.73|11.48|9.88|11.31|9.71|0
1717441200000|2024-06-03 19:00:00|11.3|9.7|11.27|9.67|11.37|9.77|11.19|9.59|0
1717441500000|2024-06-03 19:05:00|11.26|9.66|11.3|9.7|11.33|9.73|11.24|9.64|0
1717441800000|2024-06-03 19:10:00|11.31|9.71|11.15|9.55|11.48|9.88|11.09|9.49|0
1717442100000|2024-06-03 19:15:00|11.16|9.56|11.1|9.5|11.18|9.58|11.09|9.49|0
1717442400000|2024-06-03 19:20:00|11.11|9.51|11.02|9.42|11.14|9.54|10.98|9.38|0
1717442700000|2024-06-03 19:25:00|11.01|9.41|11.06|9.46|11.07|9.47|10.97|9.37|0
1717443000000|2024-06-03 19:30:00|11.04|9.44|10.98|9.38|11.17|9.57|10.98|9.38|0
1717443300000|2024-06-03 19:35:00|10.99|9.39|11.2|9.6|11.23|9.63|10.99|9.39|0
1717443600000|2024-06-03 19:40:00|11.19|9.59|11.15|9.55|11.21|9.61|11.05|9.45|0
1717443900000|2024-06-03 19:45:00|11.16|9.56|10.98|9.38|11.17|9.57|10.97|9.37|0
1717444200000|2024-06-03 19:50:00|10.97|9.37|10.92|9.32|11.06|9.46|10.89|9.29|0
1717444500000|2024-06-03 19:55:00|10.9|9.3|10.58|8.98|10.9|9.3|10.57|8.97|0
1717444800000|2024-06-03 20:00:00|10.54|8.94|10.54|8.94|10.58|8.98|10.47|8.87|0
1717445100000|2024-06-03 20:05:00|10.55|8.95|10.51|8.91|10.56|8.96|10.48|8.88|0
1717445400000|2024-06-03 20:10:00|10.5|8.9|10.48|8.88|10.5|8.9|10.47|8.87|0
1717445700000|2024-06-03 20:15:00|10.57|8.77|10.49|8.69|10.58|8.78|10.48|8.68|0
1717446000000|2024-06-03 20:20:00|10.5|8.7|10.47|8.67|10.51|8.71|10.47|8.67|0
1717446300000|2024-06-03 20:25:00|10.48|8.68|10.51|8.71|10.52|8.72|10.47|8.67|0
1717446600000|2024-06-03 20:30:00|10.5|8.7|10.51|8.71|10.51|8.71|10.49|8.69|0
1717446900000|2024-06-03 20:35:00|10.5|8.7|10.51|8.71|10.53|8.73|10.5|8.7|0
1717447200000|2024-06-03 20:40:00|10.5|8.7|10.52|8.72|10.53|8.73|10.5|8.7|0
1717447500000|2024-06-03 20:45:00|10.53|8.73|10.55|8.75|10.55|8.75|10.53|8.73|0
1717447800000|2024-06-03 20:50:00|10.54|8.74|10.56|8.76|10.56|8.76|10.54|8.74|0
1717448100000|2024-06-03 20:55:00|10.57|8.77|10.57|8.77|10.58|8.78|10.55|8.75|0
1717448400000|2024-06-03 21:00:00|10.56|8.76|10.57|8.77|10.58|8.78|10.56|8.76|0
1717448700000|2024-06-03 21:05:00|10.56|8.76|10.57|8.77|10.59|8.79|10.56|8.76|0
1717449000000|2024-06-03 21:10:00|10.58|8.78|10.59|8.79|10.6|8.8|10.58|8.78|0
1717449900000|2024-06-03 21:25:00|10.6|8.8|10.59|8.79|10.61|8.81|10.59|8.79|0
1717450500000|2024-06-03 21:35:00|10.6|8.8|10.57|8.77|10.6|8.8|10.57|8.77|0
1717450800000|2024-06-03 21:40:00|10.58|8.78|10.56|8.76|10.58|8.78|10.55|8.75|0
1717451100000|2024-06-03 21:45:00|10.57|8.77|10.58|8.78|10.58|8.78|10.57|8.77|0
1717451400000|2024-06-03 21:50:00|10.57|8.77|10.56|8.76|10.58|8.78|10.56|8.76|0
1717451700000|2024-06-03 21:55:00|10.57|8.77|10.57|8.77|10.57|8.77|10.57|8.77|0
1717452000000|2024-06-03 22:00:00|10.58|8.78|10.61|8.81|10.61|8.81|10.55|8.75|0
1717452300000|2024-06-03 22:05:00|10.6|8.8|10.59|8.79|10.62|8.82|10.58|8.78|0
1717452600000|2024-06-03 22:10:00|10.58|8.78|10.59|8.79|10.59|8.79|10.58|8.78|0
1717452900000|2024-06-03 22:15:00|10.58|8.78|10.6|8.8|10.61|8.81|10.58|8.78|0
1717453200000|2024-06-03 22:20:00|10.61|8.81|10.55|8.75|10.61|8.81|10.55|8.75|0
1717453500000|2024-06-03 22:25:00|10.56|8.76|10.55|8.75|10.57|8.77|10.55|8.75|0
1717453800000|2024-06-03 22:30:00|10.54|8.74|10.51|8.71|10.55|8.75|10.5|8.7|0
1717454100000|2024-06-03 22:35:00|10.52|8.72|10.5|8.7|10.52|8.72|10.5|8.7|0
1717454400000|2024-06-03 22:40:00|10.51|8.71|10.55|8.75|10.57|8.77|10.51|8.71|0
1717454700000|2024-06-03 22:45:00|10.54|8.74|10.54|8.74|10.56|8.76|10.53|8.73|0
1717455000000|2024-06-03 22:50:00|10.53|8.73|10.55|8.75|10.57|8.77|10.53|8.73|0
1717455300000|2024-06-03 22:55:00|10.54|8.74|10.56|8.76|10.56|8.76|10.53|8.73|0
1717455600000|2024-06-03 23:00:00|10.55|8.75|10.55|8.75|10.55|8.75|10.53|8.73|0
1717455900000|2024-06-03 23:05:00|10.54|8.74|10.54|8.74|10.55|8.75|10.52|8.72|0
1717456200000|2024-06-03 23:10:00|10.53|8.73|10.55|8.75|10.55|8.75|10.53|8.73|0
1717456500000|2024-06-03 23:15:00|10.54|8.74|10.54|8.74|10.55|8.75|10.52|8.72|0
1717456800000|2024-06-03 23:20:00|10.53|8.73|10.54|8.74|10.55|8.75|10.52|8.72|0
1717457100000|2024-06-03 23:25:00|10.55|8.75|10.56|8.76|10.57|8.77|10.55|8.75|0
1717457400000|2024-06-03 23:30:00|10.57|8.77|10.57|8.77|10.57|8.77|10.56|8.76|0
1717457700000|2024-06-03 23:35:00|10.56|8.76|10.57|8.77|10.57|8.77|10.56|8.76|0
1717458000000|2024-06-03 23:40:00|10.58|8.78|10.62|8.82|10.63|8.83|10.58|8.78|0
1717458300000|2024-06-03 23:45:00|10.63|8.83|10.63|8.83|10.64|8.84|10.62|8.82|0
1717458600000|2024-06-03 23:50:00|10.64|8.84|10.65|8.85|10.66|8.86|10.61|8.81|0
1717458900000|2024-06-03 23:55:00|10.66|8.86|10.65|8.85|10.67|8.87|10.65|8.85|0
1717459200000|2024-06-04 00:00:00|10.63|8.83|10.58|8.78|10.63|8.83|10.56|8.76|0
1717459500000|2024-06-04 00:05:00|10.59|8.79|10.54|8.74|10.6|8.8|10.54|8.74|0
1717459800000|2024-06-04 00:10:00|10.55|8.75|10.54|8.74|10.56|8.76|10.54|8.74|0
1717460100000|2024-06-04 00:15:00|10.44|8.84|10.43|8.83|10.44|8.84|10.36|8.76|0
1717460400000|2024-06-04 00:20:00|10.42|8.82|10.93|9.33|10.94|9.34|10.38|8.78|0
1717460700000|2024-06-04 00:25:00|10.94|9.34|10.93|9.33|10.95|9.35|10.93|9.33|0
1717461000000|2024-06-04 00:30:00|10.92|9.32|10.89|9.29|10.93|9.33|10.89|9.29|0
1717461300000|2024-06-04 00:35:00|10.88|9.28|10.9|9.3|10.91|9.31|10.87|9.27|0
1717461600000|2024-06-04 00:40:00|10.89|9.29|10.91|9.31|10.91|9.31|10.87|9.27|0
1717461900000|2024-06-04 00:45:00|10.9|9.3|10.94|9.34|10.97|9.37|10.9|9.3|0
1717462200000|2024-06-04 00:50:00|10.93|9.33|10.9|9.3|10.96|9.36|10.89|9.29|0
1717462500000|2024-06-04 00:55:00|10.89|9.29|10.9|9.3|10.94|9.34|10.89|9.29|0
1717462800000|2024-06-04 01:00:00|10.91|9.31|10.93|9.33|10.95|9.35|10.89|9.29|0
1717463100000|2024-06-04 01:05:00|10.92|9.32|10.98|9.38|10.99|9.39|10.92|9.32|0
1717463400000|2024-06-04 01:10:00|10.99|9.39|11|9.4|11|9.4|10.98|9.38|0
1717463700000|2024-06-04 01:15:00|10.99|9.39|11|9.4|11.01|9.41|10.99|9.39|0
1717464000000|2024-06-04 01:20:00|11.01|9.41|11.02|9.42|11.02|9.42|11|9.4|0
1717464300000|2024-06-04 01:25:00|11.01|9.41|11|9.4|11.02|9.42|10.99|9.39|0
1717464600000|2024-06-04 01:30:00|10.99|9.39|11.01|9.41|11.02|9.42|10.98|9.38|0
1717464900000|2024-06-04 01:35:00|11.02|9.42|10.97|9.37|11.03|9.43|10.97|9.37|0
1717465200000|2024-06-04 01:40:00|10.96|9.36|10.9|9.3|10.96|9.36|10.9|9.3|0
1717465500000|2024-06-04 01:45:00|10.91|9.31|10.92|9.32|10.93|9.33|10.9|9.3|0
1717465800000|2024-06-04 01:50:00|10.9|9.3|10.91|9.31|10.96|9.36|10.9|9.3|0
1717466100000|2024-06-04 01:55:00|10.9|9.3|10.94|9.34|10.95|9.35|10.9|9.3|0
1717466400000|2024-06-04 02:00:00|10.95|9.35|11|9.4|11.02|9.42|10.94|9.34|0
1717466700000|2024-06-04 02:05:00|10.99|9.39|10.97|9.37|11|9.4|10.96|9.36|0
1717467000000|2024-06-04 02:10:00|10.96|9.36|10.99|9.39|10.99|9.39|10.96|9.36|0
1717467300000|2024-06-04 02:15:00|10.98|9.38|10.99|9.39|11|9.4|10.97|9.37|0
1717467600000|2024-06-04 02:20:00|11|9.4|10.99|9.39|11.01|9.41|10.99|9.39|0
1717467900000|2024-06-04 02:25:00|10.98|9.38|11.01|9.41|11.01|9.41|10.97|9.37|0
1717468200000|2024-06-04 02:30:00|11|9.4|10.99|9.39|11.03|9.43|10.97|9.37|0
1717468500000|2024-06-04 02:35:00|10.98|9.38|11|9.4|11.01|9.41|10.98|9.38|0
1717468800000|2024-06-04 02:40:00|10.99|9.39|10.96|9.36|11|9.4|10.96|9.36|0
1717469100000|2024-06-04 02:45:00|10.97|9.37|10.97|9.37|10.99|9.39|10.96|9.36|0
1717469400000|2024-06-04 02:50:00|10.96|9.36|10.98|9.38|10.99|9.39|10.96|9.36|0
1717469700000|2024-06-04 02:55:00|10.99|9.39|10.99|9.39|11.02|9.42|10.98|9.38|0
1717470000000|2024-06-04 03:00:00|11|9.4|11.02|9.42|11.02|9.42|10.99|9.39|0
1717470300000|2024-06-04 03:05:00|11.01|9.41|10.98|9.38|11.03|9.43|10.98|9.38|0
1717470600000|2024-06-04 03:10:00|10.97|9.37|10.99|9.39|10.99|9.39|10.97|9.37|0
1717470900000|2024-06-04 03:15:00|10.98|9.38|11.01|9.41|11.01|9.41|10.97|9.37|0
1717471200000|2024-06-04 03:20:00|11|9.4|11.03|9.43|11.03|9.43|11|9.4|0
1717471500000|2024-06-04 03:25:00|11.04|9.44|11.05|9.45|11.1|9.5|11.04|9.44|0
1717471800000|2024-06-04 03:30:00|11.03|9.43|11.02|9.42|11.04|9.44|11.01|9.41|0
1717472100000|2024-06-04 03:35:00|11.01|9.41|11.02|9.42|11.04|9.44|11.01|9.41|0
1717472400000|2024-06-04 03:40:00|11.01|9.41|11|9.4|11.03|9.43|11|9.4|0
1717472700000|2024-06-04 03:45:00|11.01|9.41|10.98|9.38|11.03|9.43|10.97|9.37|0
1717473000000|2024-06-04 03:50:00|10.99|9.39|10.99|9.39|11|9.4|10.98|9.38|0
1717473300000|2024-06-04 03:55:00|10.98|9.38|10.98|9.38|10.99|9.39|10.98|9.38|0
1717473600000|2024-06-04 04:00:00|10.99|9.39|11|9.4|11.01|9.41|10.99|9.39|0
1717473900000|2024-06-04 04:05:00|10.99|9.39|10.98|9.38|11.01|9.41|10.97|9.37|0
1717474200000|2024-06-04 04:10:00|10.97|9.37|10.99|9.39|11|9.4|10.97|9.37|0
1717474500000|2024-06-04 04:15:00|11|9.4|10.96|9.36|11|9.4|10.96|9.36|0
1717474800000|2024-06-04 04:20:00|10.97|9.37|10.95|9.35|10.98|9.38|10.95|9.35|0
1717475100000|2024-06-04 04:25:00|10.96|9.36|10.95|9.35|10.97|9.37|10.95|9.35|0
1717475400000|2024-06-04 04:30:00|10.96|9.36|10.94|9.34|10.96|9.36|10.94|9.34|0
1717475700000|2024-06-04 04:35:00|10.95|9.35|10.93|9.33|10.95|9.35|10.93|9.33|0
1717476000000|2024-06-04 04:40:00|10.94|9.34|10.96|9.36|10.97|9.37|10.94|9.34|0
1717476300000|2024-06-04 04:45:00|10.97|9.37|10.98|9.38|10.98|9.38|10.96|9.36|0
1717476600000|2024-06-04 04:50:00|10.99|9.39|11.01|9.41|11.02|9.42|10.99|9.39|0
1717476900000|2024-06-04 04:55:00|11|9.4|11.03|9.43|11.03|9.43|11|9.4|0
1717477200000|2024-06-04 05:00:00|11.02|9.42|11.03|9.43|11.03|9.43|11.01|9.41|0
1717477500000|2024-06-04 05:05:00|11.02|9.42|11.02|9.42|11.04|9.44|11.02|9.42|0
1717477800000|2024-06-04 05:10:00|11.01|9.41|11.01|9.41|11.02|9.42|11.01|9.41|0
1717478100000|2024-06-04 05:15:00|11.02|9.42|11.01|9.41|11.04|9.44|11.01|9.41|0
1717478400000|2024-06-04 05:20:00|11|9.4|11.03|9.43|11.03|9.43|10.99|9.39|0
1717478700000|2024-06-04 05:25:00|11.04|9.44|11.03|9.43|11.05|9.45|11.02|9.42|0
1717479000000|2024-06-04 05:30:00|11.02|9.42|11.05|9.45|11.06|9.46|11.01|9.41|0
1717479300000|2024-06-04 05:35:00|11.06|9.46|11.06|9.46|11.08|9.48|11.05|9.45|0
1717479600000|2024-06-04 05:40:00|11.07|9.47|11.07|9.47|11.08|9.48|11.05|9.45|0
1717479900000|2024-06-04 05:45:00|11.06|9.46|11.03|9.43|11.07|9.47|11.02|9.42|0
1717480200000|2024-06-04 05:50:00|11.02|9.42|11.03|9.43|11.07|9.47|11.02|9.42|0
1717480500000|2024-06-04 05:55:00|11.04|9.44|11|9.4|11.04|9.44|10.99|9.39|0
1717480800000|2024-06-04 06:00:00|11.01|9.41|11.04|9.44|11.08|9.48|11|9.4|0
1717481100000|2024-06-04 06:05:00|11.06|9.46|11.07|9.47|11.07|9.47|11.04|9.44|0
1717481400000|2024-06-04 06:10:00|11.06|9.46|11.06|9.46|11.08|9.48|11.04|9.44|0
1717481700000|2024-06-04 06:15:00|11.05|9.45|11.13|9.53|11.13|9.53|11.05|9.45|0
1717482000000|2024-06-04 06:20:00|11.12|9.52|11.14|9.54|11.15|9.55|11.11|9.51|0
1717482300000|2024-06-04 06:25:00|11.15|9.55|11.17|9.57|11.19|9.59|11.15|9.55|0
1717482600000|2024-06-04 06:30:00|11.16|9.56|11.27|9.67|11.27|9.67|11.15|9.55|0
1717482900000|2024-06-04 06:35:00|11.28|9.68|11.32|9.72|11.36|9.76|11.27|9.67|0
1717483200000|2024-06-04 06:40:00|11.33|9.73|11.35|9.75|11.36|9.76|11.32|9.72|0
1717483500000|2024-06-04 06:45:00|11.36|9.76|11.34|9.74|11.39|9.79|11.33|9.73|0
1717483800000|2024-06-04 06:50:00|11.33|9.73|11.33|9.73|11.34|9.74|11.29|9.69|0
1717484100000|2024-06-04 06:55:00|11.34|9.74|11.33|9.73|11.37|9.77|11.31|9.71|0
1717484400000|2024-06-04 07:00:00|11.32|9.72|11.34|9.74|11.41|9.81|11.29|9.69|0
1717484700000|2024-06-04 07:05:00|11.33|9.73|11.39|9.79|11.4|9.8|11.33|9.73|0
1717485000000|2024-06-04 07:10:00|11.4|9.8|11.48|9.88|11.53|9.93|11.39|9.79|0
1717485300000|2024-06-04 07:15:00|11.45|9.85|11.5|9.9|11.59|9.99|11.43|9.83|0
1717485600000|2024-06-04 07:20:00|11.51|9.91|11.53|9.93|11.58|9.98|11.49|9.89|0
1717485900000|2024-06-04 07:25:00|11.52|9.92|11.54|9.94|11.57|9.97|11.5|9.9|0
1717486200000|2024-06-04 07:30:00|11.53|9.93|11.39|9.79|11.56|9.96|11.39|9.79|0
1717486500000|2024-06-04 07:35:00|11.4|9.8|11.35|9.75|11.43|9.83|11.35|9.75|0
1717486800000|2024-06-04 07:40:00|11.34|9.74|11.28|9.68|11.37|9.77|11.27|9.67|0
1717487100000|2024-06-04 07:45:00|11.29|9.69|11.24|9.64|11.31|9.71|11.22|9.62|0
1717487400000|2024-06-04 07:50:00|11.23|9.63|11.24|9.64|11.26|9.66|11.19|9.59|0
1717487700000|2024-06-04 07:55:00|11.23|9.63|11.33|9.73|11.37|9.77|11.23|9.63|0
1717488000000|2024-06-04 08:00:00|11.32|9.72|11.56|9.96|11.59|9.99|11.32|9.72|0
1717488300000|2024-06-04 08:05:00|11.57|9.97|11.44|9.84|11.58|9.98|11.41|9.81|0
1717488600000|2024-06-04 08:10:00|11.45|9.85|11.59|9.99|11.62|10.02|11.44|9.84|0
1717488900000|2024-06-04 08:15:00|11.58|9.98|11.51|9.91|11.58|9.98|11.46|9.86|0
1717489200000|2024-06-04 08:20:00|11.5|9.9|11.51|9.91|11.52|9.92|11.43|9.83|0
1717489500000|2024-06-04 08:25:00|11.52|9.92|11.6|10|11.61|10.01|11.52|9.92|0
1717489800000|2024-06-04 08:30:00|11.61|10.01|11.83|10.23|11.85|10.25|11.57|9.97|0
1717490100000|2024-06-04 08:35:00|11.85|10.25|11.82|10.22|11.87|10.27|11.76|10.16|0
1717490400000|2024-06-04 08:40:00|11.81|10.21|11.73|10.13|11.87|10.27|11.56|9.96|0
1717490700000|2024-06-04 08:45:00|11.71|10.11|11.82|10.22|11.82|10.22|11.7|10.1|0
1717491000000|2024-06-04 08:50:00|11.81|10.21|11.89|10.29|11.98|10.38|11.81|10.21|0
1717491300000|2024-06-04 08:55:00|11.9|10.3|11.92|10.32|11.97|10.37|11.86|10.26|0
1717491600000|2024-06-04 09:00:00|11.9|10.3|12.25|10.65|12.25|10.65|11.85|10.25|0
1717491900000|2024-06-04 09:05:00|12.24|10.64|12.11|10.51|12.24|10.64|12.05|10.45|0
1717492200000|2024-06-04 09:10:00|12.09|10.49|11.96|10.36|12.12|10.52|11.92|10.32|0
1717492500000|2024-06-04 09:15:00|11.99|10.39|12.08|10.48|12.11|10.51|11.97|10.37|0
1717492800000|2024-06-04 09:20:00|12.07|10.47|12.1|10.5|12.15|10.55|12.03|10.43|0
1717493100000|2024-06-04 09:25:00|12.11|10.51|12.09|10.49|12.12|10.52|11.99|10.39|0
1717493400000|2024-06-04 09:30:00|12.08|10.48|12.04|10.44|12.1|10.5|11.98|10.38|0
1717493700000|2024-06-04 09:35:00|12.05|10.45|11.98|10.38|12.09|10.49|11.98|10.38|0
1717494000000|2024-06-04 09:40:00|11.97|10.37|11.98|10.38|11.98|10.38|11.87|10.27|0
1717494300000|2024-06-04 09:45:00|11.95|10.35|12.05|10.45|12.13|10.53|11.95|10.35|0
1717494600000|2024-06-04 09:50:00|12.06|10.46|12.14|10.54|12.18|10.58|12.06|10.46|0
1717494900000|2024-06-04 09:55:00|11.85|10.25|12.11|10.51|12.17|10.57|11.82|10.22|0
1717495200000|2024-06-04 10:00:00|12.1|10.5|12.09|10.49|12.12|10.52|12.06|10.46|0
1717495500000|2024-06-04 10:05:00|12.1|10.5|12.21|10.61|12.26|10.66|12.1|10.5|0
1717495800000|2024-06-04 10:10:00|12.22|10.62|12.09|10.49|12.25|10.65|12.09|10.49|0
1717496100000|2024-06-04 10:15:00|12.08|10.48|11.98|10.38|12.09|10.49|11.96|10.36|0
1717496400000|2024-06-04 10:20:00|11.97|10.37|11.96|10.36|12.01|10.41|11.94|10.34|0
1717496700000|2024-06-04 10:25:00|11.97|10.37|12.06|10.46|12.07|10.47|11.94|10.34|0
1717497000000|2024-06-04 10:30:00|12.07|10.47|12|10.4|12.1|10.5|11.98|10.38|0
1717497300000|2024-06-04 10:35:00|11.99|10.39|11.98|10.38|12|10.4|11.94|10.34|0
1717497600000|2024-06-04 10:40:00|11.97|10.37|12|10.4|12.03|10.43|11.94|10.34|0
1717497900000|2024-06-04 10:45:00|12.01|10.41|12.03|10.43|12.05|10.45|11.95|10.35|0
1717498200000|2024-06-04 10:50:00|12.04|10.44|12.06|10.46|12.08|10.48|11.98|10.38|0
1717498500000|2024-06-04 10:55:00|12.07|10.47|11.97|10.37|12.08|10.48|11.97|10.37|0
1717498800000|2024-06-04 11:00:00|11.96|10.36|11.95|10.35|12.22|10.62|11.88|10.28|0
1717499100000|2024-06-04 11:05:00|11.94|10.34|11.95|10.35|11.98|10.38|11.93|10.33|0
1717499400000|2024-06-04 11:10:00|11.96|10.36|11.93|10.33|11.98|10.38|11.93|10.33|0
1717499700000|2024-06-04 11:15:00|11.94|10.34|11.88|10.28|11.96|10.36|11.86|10.26|0
1717500000000|2024-06-04 11:20:00|11.89|10.29|11.87|10.27|11.91|10.31|11.86|10.26|0
1717500300000|2024-06-04 11:25:00|11.88|10.28|11.92|10.32|11.92|10.32|11.86|10.26|0
1717500600000|2024-06-04 11:30:00|11.93|10.33|11.79|10.19|11.94|10.34|11.77|10.17|0
1717500900000|2024-06-04 11:35:00|11.78|10.18|11.73|10.13|11.8|10.2|11.73|10.13|0
1717501200000|2024-06-04 11:40:00|11.72|10.12|11.69|10.09|11.75|10.15|11.69|10.09|0
1717501500000|2024-06-04 11:45:00|11.7|10.1|11.78|10.18|11.79|10.19|11.7|10.1|0
1717501800000|2024-06-04 11:50:00|11.77|10.17|11.71|10.11|11.81|10.21|11.71|10.11|0
1717502100000|2024-06-04 11:55:00|11.72|10.12|11.67|10.07|11.73|10.13|11.66|10.06|0
1717502400000|2024-06-04 12:00:00|11.7|10.1|11.9|10.3|11.9|10.3|11.66|10.06|0
1717502700000|2024-06-04 12:05:00|11.91|10.31|11.92|10.32|11.95|10.35|11.84|10.24|0
1717503000000|2024-06-04 12:10:00|11.93|10.33|11.8|10.2|11.93|10.33|11.78|10.18|0
1717503300000|2024-06-04 12:15:00|11.81|10.21|11.73|10.13|11.86|10.26|11.72|10.12|0
1717503600000|2024-06-04 12:20:00|11.72|10.12|11.77|10.17|11.77|10.17|11.71|10.11|0
1717503900000|2024-06-04 12:25:00|11.76|10.16|11.73|10.13|11.77|10.17|11.7|10.1|0
1717504200000|2024-06-04 12:30:00|11.74|10.14|11.69|10.09|11.75|10.15|11.69|10.09|0
1717504500000|2024-06-04 12:35:00|11.7|10.1|11.74|10.14|11.75|10.15|11.7|10.1|0
1717504800000|2024-06-04 12:40:00|11.73|10.13|11.71|10.11|11.76|10.16|11.68|10.08|0
1717505100000|2024-06-04 12:45:00|11.7|10.1|11.6|10|11.71|10.11|11.6|10|0
1717505400000|2024-06-04 12:50:00|11.61|10.01|11.59|9.99|11.61|10.01|11.56|9.96|0
1717505700000|2024-06-04 12:55:00|11.6|10|11.59|9.99|11.64|10.04|11.59|9.99|0
1717506000000|2024-06-04 13:00:00|11.58|9.98|11.63|10.03|11.63|10.03|11.56|9.96|0
1717506300000|2024-06-04 13:05:00|11.64|10.04|11.59|9.99|11.64|10.04|11.57|9.97|0
1717506600000|2024-06-04 13:10:00|11.58|9.98|11.47|9.87|11.63|10.03|11.44|9.84|0
1717506900000|2024-06-04 13:15:00|11.48|9.88|11.45|9.85|11.49|9.89|11.45|9.85|0
1717507200000|2024-06-04 13:20:00|11.46|9.86|11.49|9.89|11.5|9.9|11.41|9.81|0
1717507500000|2024-06-04 13:25:00|11.5|9.9|11.47|9.87|11.5|9.9|11.45|9.85|0
1717507800000|2024-06-04 13:30:00|11.45|9.85|11.75|10.15|11.81|10.21|11.37|9.77|0
1717508100000|2024-06-04 13:35:00|11.76|10.16|11.58|9.98|11.77|10.17|11.52|9.92|0
1717508400000|2024-06-04 13:40:00|11.57|9.97|11.55|9.95|11.68|10.08|11.53|9.93|0
1717508700000|2024-06-04 13:45:00|11.56|9.96|11.49|9.89|11.58|9.98|11.41|9.81|0
1717509000000|2024-06-04 13:50:00|11.48|9.88|11.53|9.93|11.56|9.96|11.43|9.83|0
1717509300000|2024-06-04 13:55:00|11.51|9.91|11.58|9.98|11.69|10.09|11.46|9.86|0
1717509600000|2024-06-04 14:00:00|11.34|9.74|11.32|9.72|11.36|9.76|11.08|9.48|0
1717509900000|2024-06-04 14:05:00|11.34|9.74|11.62|10.02|11.64|10.04|11.34|9.74|0
1717510200000|2024-06-04 14:10:00|11.64|10.04|11.67|10.07|11.77|10.17|11.51|9.91|0
1717510500000|2024-06-04 14:15:00|11.7|10.1|11.49|9.89|11.71|10.11|11.39|9.79|0
1717510800000|2024-06-04 14:20:00|11.51|9.91|11.67|10.07|11.69|10.09|11.36|9.76|0
1717511100000|2024-06-04 14:25:00|11.68|10.08|11.35|9.75|11.68|10.08|11.35|9.75|0
1717511400000|2024-06-04 14:30:00|11.38|9.78|11.43|9.83|11.47|9.87|11.22|9.62|0
1717511700000|2024-06-04 14:35:00|11.42|9.82|11.41|9.81|11.6|10|11.41|9.81|0
1717512000000|2024-06-04 14:40:00|11.38|9.78|11.28|9.68|11.38|9.78|11.23|9.63|0
1717512300000|2024-06-04 14:45:00|11.27|9.67|11.48|9.88|11.54|9.94|11.24|9.64|0
1717512600000|2024-06-04 14:50:00|11.49|9.89|11.48|9.88|11.55|9.95|11.38|9.78|0
1717512900000|2024-06-04 14:55:00|11.49|9.89|11.74|10.14|11.76|10.16|11.49|9.89|0
1717513200000|2024-06-04 15:00:00|11.75|10.15|11.55|9.95|11.77|10.17|11.55|9.95|0
1717513500000|2024-06-04 15:05:00|11.56|9.96|11.8|10.2|11.93|10.33|11.56|9.96|0
1717513800000|2024-06-04 15:10:00|11.79|10.19|11.89|10.29|11.9|10.3|11.72|10.12|0
1717514100000|2024-06-04 15:15:00|11.88|10.28|11.7|10.1|11.9|10.3|11.65|10.05|0
1717514400000|2024-06-04 15:20:00|11.69|10.09|11.57|9.97|11.71|10.11|11.45|9.85|0
1717514700000|2024-06-04 15:25:00|11.56|9.96|11.73|10.13|11.74|10.14|11.55|9.95|0
1717515000000|2024-06-04 15:30:00|11.74|10.14|11.89|10.29|11.96|10.36|11.72|10.12|0
1717515300000|2024-06-04 15:35:00|11.9|10.3|11.85|10.25|11.99|10.39|11.8|10.2|0
1717515600000|2024-06-04 15:40:00|11.84|10.24|11.84|10.24|11.89|10.29|11.8|10.2|0
1717515900000|2024-06-04 15:45:00|11.85|10.25|11.85|10.25|11.91|10.31|11.75|10.15|0
1717516200000|2024-06-04 15:50:00|11.84|10.24|11.81|10.21|11.87|10.27|11.77|10.17|0
1717516500000|2024-06-04 15:55:00|11.8|10.2|11.95|10.35|11.96|10.36|11.79|10.19|0
1717516800000|2024-06-04 16:00:00|11.94|10.34|11.92|10.32|12.07|10.47|11.87|10.27|0
1717517100000|2024-06-04 16:05:00|11.91|10.31|12|10.4|12.07|10.47|11.88|10.28|0
1717517400000|2024-06-04 16:10:00|11.99|10.39|11.96|10.36|12.05|10.45|11.94|10.34|0
1717517700000|2024-06-04 16:15:00|11.97|10.37|11.59|9.99|12.03|10.43|11.58|9.98|0
1717518000000|2024-06-04 16:20:00|11.6|10|11.52|9.92|11.65|10.05|11.51|9.91|0
1717518300000|2024-06-04 16:25:00|11.5|9.9|11.32|9.72|11.52|9.92|11.29|9.69|0
1717518600000|2024-06-04 16:30:00|11.34|9.74|11.34|9.74|11.41|9.81|11.32|9.72|0
1717518900000|2024-06-04 16:35:00|11.33|9.73|11.32|9.72|11.45|9.85|11.31|9.71|0
1717519200000|2024-06-04 16:40:00|11.33|9.73|11.12|9.52|11.35|9.75|11.1|9.5|0
1717519500000|2024-06-04 16:45:00|11.13|9.53|11.04|9.44|11.13|9.53|10.98|9.38|0
1717519800000|2024-06-04 16:50:00|11.06|9.46|11.18|9.58|11.31|9.71|11.06|9.46|0
1717520100000|2024-06-04 16:55:00|11.17|9.57|11.14|9.54|11.17|9.57|11.1|9.5|0
1717520400000|2024-06-04 17:00:00|11.15|9.55|11.19|9.59|11.27|9.67|11.13|9.53|0
1717520700000|2024-06-04 17:05:00|11.17|9.57|11.36|9.76|11.42|9.82|11.17|9.57|0
1717521000000|2024-06-04 17:10:00|11.34|9.74|11.15|9.55|11.34|9.74|11.14|9.54|0
1717521300000|2024-06-04 17:15:00|11.17|9.57|11.08|9.48|11.22|9.62|11.07|9.47|0
1717521600000|2024-06-04 17:20:00|11.07|9.47|11.13|9.53|11.14|9.54|11.03|9.43|0
1717521900000|2024-06-04 17:25:00|11.14|9.54|10.97|9.37|11.24|9.64|10.95|9.35|0
1717522200000|2024-06-04 17:30:00|10.95|9.35|11.13|9.53|11.16|9.56|10.92|9.32|0
1717522500000|2024-06-04 17:35:00|11.12|9.52|11.09|9.49|11.17|9.57|11.06|9.46|0
1717522800000|2024-06-04 17:40:00|11.08|9.48|11.1|9.5|11.1|9.5|10.97|9.37|0
1717523100000|2024-06-04 17:45:00|11.09|9.49|11.03|9.43|11.1|9.5|10.99|9.39|0
1717523400000|2024-06-04 17:50:00|11.02|9.42|10.96|9.36|11.08|9.48|10.95|9.35|0
1717523700000|2024-06-04 17:55:00|10.97|9.37|11|9.4|11.09|9.49|10.93|9.33|0
1717524000000|2024-06-04 18:00:00|11.01|9.41|10.91|9.31|11.05|9.45|10.9|9.3|0
1717524300000|2024-06-04 18:05:00|10.92|9.32|10.92|9.32|10.97|9.37|10.89|9.29|0
1717524600000|2024-06-04 18:10:00|10.93|9.33|10.81|9.21|10.96|9.36|10.77|9.17|0
1717524900000|2024-06-04 18:15:00|10.8|9.2|10.57|8.97|10.8|9.2|10.53|8.93|0
1717525200000|2024-06-04 18:20:00|10.56|8.96|10.32|8.72|10.57|8.97|10.28|8.68|0
1717525500000|2024-06-04 18:25:00|10.31|8.71|10.89|9.29|11.39|9.79|10.28|8.68|0
1717525800000|2024-06-04 18:30:00|10.9|9.3|11.03|9.43|11.05|9.45|10.87|9.27|0
1717526100000|2024-06-04 18:35:00|11.01|9.41|10.97|9.37|11.06|9.46|10.95|9.35|0
1717526400000|2024-06-04 18:40:00|10.98|9.38|10.87|9.27|11.03|9.43|10.86|9.26|0
1717526700000|2024-06-04 18:45:00|10.88|9.28|10.87|9.27|10.92|9.32|10.81|9.21|0
1717527000000|2024-06-04 18:50:00|10.86|9.26|10.92|9.32|10.93|9.33|10.81|9.21|0
1717527300000|2024-06-04 18:55:00|10.93|9.33|11.08|9.48|11.11|9.51|10.89|9.29|0
1717527600000|2024-06-04 19:00:00|11.07|9.47|11.56|9.96|11.6|10|11.06|9.46|0
1717527900000|2024-06-04 19:05:00|11.59|9.99|11.49|9.89|11.69|10.09|11.46|9.86|0
1717528200000|2024-06-04 19:10:00|11.48|9.88|11.46|9.86|11.5|9.9|11.32|9.72|0
1717528500000|2024-06-04 19:15:00|11.49|9.89|11.41|9.81|11.49|9.89|11.3|9.7|0
1717528800000|2024-06-04 19:20:00|11.4|9.8|11.32|9.72|11.45|9.85|11.29|9.69|0
1717529100000|2024-06-04 19:25:00|11.33|9.73|11.33|9.73|11.41|9.81|11.27|9.67|0
1717529400000|2024-06-04 19:30:00|11.34|9.74|11.36|9.76|11.49|9.89|11.27|9.67|0
1717529700000|2024-06-04 19:35:00|11.39|9.79|11.45|9.85|11.55|9.95|11.34|9.74|0
1717530000000|2024-06-04 19:40:00|11.42|9.82|11.11|9.51|11.42|9.82|11.11|9.51|0
1717530300000|2024-06-04 19:45:00|11.14|9.54|11.21|9.61|11.35|9.75|11.09|9.49|0
1717530600000|2024-06-04 19:50:00|11.22|9.62|11.08|9.48|11.22|9.62|11|9.4|0
1717530900000|2024-06-04 19:55:00|11.07|9.47|11.08|9.48|11.15|9.55|11.04|9.44|0
1717531200000|2024-06-04 20:00:00|11.06|9.46|11.13|9.53|11.19|9.59|11.06|9.46|0
1717531500000|2024-06-04 20:05:00|11.12|9.52|11.08|9.48|11.15|9.55|11.05|9.45|0
1717531800000|2024-06-04 20:10:00|11.07|9.47|11.05|9.45|11.07|9.47|11.01|9.41|0
1717532100000|2024-06-04 20:15:00|11.15|9.35|11.11|9.31|11.15|9.35|11.1|9.3|0
1717532400000|2024-06-04 20:20:00|11.1|9.3|11.11|9.31|11.11|9.31|11.09|9.29|0
1717532700000|2024-06-04 20:25:00|11.1|9.3|11.13|9.33|11.15|9.35|11.1|9.3|0
1717533000000|2024-06-04 20:30:00|11.14|9.34|11.13|9.33|11.14|9.34|11.11|9.31|0
1717533300000|2024-06-04 20:35:00|11.12|9.32|11.14|9.34|11.16|9.36|11.12|9.32|0
1717533600000|2024-06-04 20:40:00|11.15|9.35|11.1|9.3|11.15|9.35|11.09|9.29|0
1717533900000|2024-06-04 20:45:00|11.11|9.31|11.09|9.29|11.11|9.31|11.09|9.29|0
1717534200000|2024-06-04 20:50:00|11.08|9.28|11.08|9.28|11.08|9.28|11.07|9.27|0
1717534500000|2024-06-04 20:55:00|11.09|9.29|11.14|9.34|11.14|9.34|11.09|9.29|0
1717534800000|2024-06-04 21:00:00|11.13|9.33|11.13|9.33|11.14|9.34|11.12|9.32|0
1717535400000|2024-06-04 21:10:00|11.14|9.34|11.14|9.34|11.15|9.35|11.13|9.33|0
1717535700000|2024-06-04 21:15:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1717536000000|2024-06-04 21:20:00|11.15|9.35|11.16|9.36|11.16|9.36|11.14|9.34|0
1717536300000|2024-06-04 21:25:00|11.15|9.35|11.15|9.35|11.16|9.36|11.14|9.34|0
1717536600000|2024-06-04 21:30:00|11.14|9.34|11.16|9.36|11.16|9.36|11.14|9.34|0
1717536900000|2024-06-04 21:35:00|11.15|9.35|11.14|9.34|11.16|9.36|11.14|9.34|0
1717537200000|2024-06-04 21:40:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1717537500000|2024-06-04 21:45:00|11.15|9.35|11.15|9.35|11.16|9.36|11.15|9.35|0
1717537800000|2024-06-04 21:50:00|11.14|9.34|11.14|9.34|11.15|9.35|11.14|9.34|0
1717538400000|2024-06-04 22:00:00|11.13|9.33|11.13|9.33|11.13|9.33|11.07|9.27|0
1717538700000|2024-06-04 22:05:00|11.12|9.32|11.18|9.38|11.21|9.41|11.11|9.31|0
1717539000000|2024-06-04 22:10:00|11.17|9.37|11.16|9.36|11.17|9.37|11.15|9.35|0
1717539300000|2024-06-04 22:15:00|11.15|9.35|11.15|9.35|11.16|9.36|11.14|9.34|0
1717539600000|2024-06-04 22:20:00|11.14|9.34|11.12|9.32|11.14|9.34|11.12|9.32|0
1717539900000|2024-06-04 22:25:00|11.13|9.33|11.12|9.32|11.13|9.33|11.12|9.32|0
1717540200000|2024-06-04 22:30:00|11.11|9.31|11.11|9.31|11.12|9.32|11.11|9.31|0
1717540500000|2024-06-04 22:35:00|11.1|9.3|11.06|9.26|11.11|9.31|11.06|9.26|0
1717540800000|2024-06-04 22:40:00|11.07|9.27|11.08|9.28|11.09|9.29|11.06|9.26|0
1717541100000|2024-06-04 22:45:00|11.07|9.27|11.03|9.23|11.07|9.27|11.02|9.22|0
1717541400000|2024-06-04 22:50:00|11.02|9.22|11.02|9.22|11.03|9.23|11.01|9.21|0
1717541700000|2024-06-04 22:55:00|11.01|9.21|10.99|9.19|11.01|9.21|10.99|9.19|0
1717542000000|2024-06-04 23:00:00|10.98|9.18|10.93|9.13|10.98|9.18|10.93|9.13|0
1717542300000|2024-06-04 23:05:00|10.94|9.14|10.87|9.07|10.94|9.14|10.85|9.05|0
1717542600000|2024-06-04 23:10:00|10.86|9.06|10.88|9.08|10.88|9.08|10.85|9.05|0
1717542900000|2024-06-04 23:15:00|10.87|9.07|10.9|9.1|10.92|9.12|10.87|9.07|0
1717543200000|2024-06-04 23:20:00|10.91|9.11|10.96|9.16|10.96|9.16|10.91|9.11|0
1717543500000|2024-06-04 23:25:00|10.97|9.17|10.95|9.15|10.98|9.18|10.94|9.14|0
1717543800000|2024-06-04 23:30:00|10.94|9.14|10.88|9.08|10.95|9.15|10.88|9.08|0
1717544100000|2024-06-04 23:35:00|10.89|9.09|10.93|9.13|10.93|9.13|10.88|9.08|0
1717544400000|2024-06-04 23:40:00|10.92|9.12|10.96|9.16|10.96|9.16|10.92|9.12|0
1717544700000|2024-06-04 23:45:00|10.95|9.15|10.91|9.11|10.96|9.16|10.91|9.11|0
1717545000000|2024-06-04 23:50:00|10.92|9.12|10.9|9.1|10.94|9.14|10.9|9.1|0
1717545300000|2024-06-04 23:55:00|10.89|9.09|10.88|9.08|10.9|9.1|10.87|9.07|0
1717545600000|2024-06-05 00:00:00|10.87|9.07|10.89|9.09|10.91|9.11|10.87|9.07|0
1717545900000|2024-06-05 00:05:00|10.9|9.1|10.9|9.1|10.93|9.13|10.89|9.09|0
1717546200000|2024-06-05 00:10:00|10.89|9.09|10.87|9.07|10.91|9.11|10.87|9.07|0
1717546500000|2024-06-05 00:15:00|10.78|9.18|10.77|9.17|10.8|9.2|10.77|9.17|0
1717546800000|2024-06-05 00:20:00|10.78|9.18|10.77|9.17|10.8|9.2|10.76|9.16|0
1717547100000|2024-06-05 00:25:00|10.99|9.39|10.68|9.08|11|9.4|10.67|9.07|0
1717547400000|2024-06-05 00:30:00|10.69|9.09|10.67|9.07|10.69|9.09|10.67|9.07|0
1717547700000|2024-06-05 00:35:00|10.68|9.08|10.68|9.08|10.68|9.08|10.66|9.06|0
1717548000000|2024-06-05 00:40:00|10.67|9.07|10.69|9.09|10.69|9.09|10.67|9.07|0
1717548300000|2024-06-05 00:45:00|10.7|9.1|10.67|9.07|10.7|9.1|10.67|9.07|0
1717548600000|2024-06-05 00:50:00|10.68|9.08|10.76|9.16|10.76|9.16|10.68|9.08|0
1717548900000|2024-06-05 00:55:00|10.75|9.15|10.75|9.15|10.76|9.16|10.72|9.12|0
1717549200000|2024-06-05 01:00:00|10.76|9.16|10.71|9.11|10.76|9.16|10.71|9.11|0
1717549500000|2024-06-05 01:05:00|10.72|9.12|10.74|9.14|10.74|9.14|10.71|9.11|0
1717549800000|2024-06-05 01:10:00|10.75|9.15|10.73|9.13|10.75|9.15|10.72|9.12|0
1717550100000|2024-06-05 01:15:00|10.72|9.12|10.74|9.14|10.74|9.14|10.7|9.1|0
1717550400000|2024-06-05 01:20:00|10.76|9.16|10.8|9.2|10.81|9.21|10.76|9.16|0
1717550700000|2024-06-05 01:25:00|10.79|9.19|10.76|9.16|10.81|9.21|10.76|9.16|0
1717551000000|2024-06-05 01:30:00|10.77|9.17|10.78|9.18|10.79|9.19|10.74|9.14|0
1717551300000|2024-06-05 01:35:00|10.79|9.19|10.75|9.15|10.79|9.19|10.74|9.14|0
1717551600000|2024-06-05 01:40:00|10.74|9.14|10.69|9.09|10.74|9.14|10.69|9.09|0
1717551900000|2024-06-05 01:45:00|10.68|9.08|10.68|9.08|10.68|9.08|10.64|9.04|0
1717552200000|2024-06-05 01:50:00|10.69|9.09|10.7|9.1|10.71|9.11|10.67|9.07|0
1717552500000|2024-06-05 01:55:00|10.69|9.09|10.66|9.06|10.7|9.1|10.66|9.06|0
1717552800000|2024-06-05 02:00:00|10.67|9.07|10.66|9.06|10.68|9.08|10.64|9.04|0
1717553100000|2024-06-05 02:05:00|10.65|9.05|10.62|9.02|10.65|9.05|10.61|9.01|0
1717553400000|2024-06-05 02:10:00|10.61|9.01|10.58|8.98|10.61|9.01|10.58|8.98|0
1717553700000|2024-06-05 02:15:00|10.59|8.99|10.58|8.98|10.59|8.99|10.58|8.98|0
1717554000000|2024-06-05 02:20:00|10.57|8.97|10.57|8.97|10.58|8.98|10.57|8.97|0
1717554300000|2024-06-05 02:25:00|10.58|8.98|10.59|8.99|10.59|8.99|10.57|8.97|0
1717554600000|2024-06-05 02:30:00|10.58|8.98|10.59|8.99|10.59|8.99|10.56|8.96|0
1717554900000|2024-06-05 02:35:00|10.58|8.98|10.6|9|10.6|9|10.58|8.98|0
1717555200000|2024-06-05 02:40:00|10.59|8.99|10.58|8.98|10.6|9|10.57|8.97|0
1717555500000|2024-06-05 02:45:00|10.57|8.97|10.58|8.98|10.59|8.99|10.57|8.97|0
1717555800000|2024-06-05 02:50:00|10.59|8.99|10.61|9.01|10.61|9.01|10.58|8.98|0
1717556100000|2024-06-05 02:55:00|10.6|9|10.61|9.01|10.63|9.03|10.6|9|0
1717556400000|2024-06-05 03:00:00|10.6|9|10.63|9.03|10.63|9.03|10.6|9|0
1717556700000|2024-06-05 03:05:00|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1717557000000|2024-06-05 03:10:00|10.62|9.02|10.62|9.02|10.63|9.03|10.62|9.02|0
1717557300000|2024-06-05 03:15:00|10.61|9.01|10.61|9.01|10.62|9.02|10.61|9.01|0
1717557600000|2024-06-05 03:20:00|10.6|9|10.6|9|10.61|9.01|10.6|9|0
1717557900000|2024-06-05 03:25:00|10.61|9.01|10.6|9|10.61|9.01|10.6|9|0
1717558200000|2024-06-05 03:30:00|10.59|8.99|10.56|8.96|10.59|8.99|10.55|8.95|0
1717558500000|2024-06-05 03:35:00|10.55|8.95|10.56|8.96|10.57|8.97|10.55|8.95|0
1717558800000|2024-06-05 03:40:00|10.55|8.95|10.55|8.95|10.56|8.96|10.54|8.94|0
1717559100000|2024-06-05 03:45:00|10.56|8.96|10.58|8.98|10.58|8.98|10.55|8.95|0
1717559400000|2024-06-05 03:50:00|10.59|8.99|10.59|8.99|10.6|9|10.58|8.98|0
1717559700000|2024-06-05 03:55:00|10.6|9|10.58|8.98|10.6|9|10.57|8.97|0
1717560000000|2024-06-05 04:00:00|10.59|8.99|10.58|8.98|10.59|8.99|10.57|8.97|0
1717560300000|2024-06-05 04:05:00|10.59|8.99|10.58|8.98|10.59|8.99|10.57|8.97|0
1717560600000|2024-06-05 04:10:00|10.59|8.99|10.59|8.99|10.59|8.99|10.58|8.98|0
1717560900000|2024-06-05 04:15:00|10.58|8.98|10.6|9|10.61|9.01|10.58|8.98|0
1717561200000|2024-06-05 04:20:00|10.59|8.99|10.6|9|10.6|9|10.59|8.99|0
1717561500000|2024-06-05 04:25:00|10.59|8.99|10.59|8.99|10.59|8.99|10.59|8.99|0
1717561800000|2024-06-05 04:30:00|10.58|8.98|10.58|8.98|10.59|8.99|10.57|8.97|0
1717562100000|2024-06-05 04:35:00|10.59|8.99|10.58|8.98|10.59|8.99|10.57|8.97|0
1717562400000|2024-06-05 04:40:00|10.57|8.97|10.58|8.98|10.58|8.98|10.57|8.97|0
1717562700000|2024-06-05 04:45:00|10.57|8.97|10.57|8.97|10.58|8.98|10.57|8.97|0
1717563000000|2024-06-05 04:50:00|10.56|8.96|10.56|8.96|10.57|8.97|10.56|8.96|0
1717563300000|2024-06-05 04:55:00|10.57|8.97|10.58|8.98|10.59|8.99|10.56|8.96|0
1717563600000|2024-06-05 05:00:00|10.59|8.99|10.57|8.97|10.59|8.99|10.56|8.96|0
1717563900000|2024-06-05 05:05:00|10.56|8.96|10.55|8.95|10.58|8.98|10.55|8.95|0
1717564200000|2024-06-05 05:10:00|10.54|8.94|10.54|8.94|10.54|8.94|10.53|8.93|0
1717564500000|2024-06-05 05:15:00|10.55|8.95|10.55|8.95|10.56|8.96|10.55|8.95|0
1717564800000|2024-06-05 05:20:00|10.54|8.94|10.54|8.94|10.55|8.95|10.54|8.94|0
1717565100000|2024-06-05 05:25:00|10.55|8.95|10.56|8.96|10.56|8.96|10.54|8.94|0
1717565400000|2024-06-05 05:30:00|10.55|8.95|10.56|8.96|10.56|8.96|10.54|8.94|0
1717565700000|2024-06-05 05:35:00|10.55|8.95|10.58|8.98|10.59|8.99|10.55|8.95|0
1717566000000|2024-06-05 05:40:00|10.59|8.99|10.57|8.97|10.59|8.99|10.57|8.97|0
1717566300000|2024-06-05 05:45:00|10.58|8.98|10.58|8.98|10.59|8.99|10.57|8.97|0
1717566600000|2024-06-05 05:50:00|10.59|8.99|10.63|9.03|10.66|9.06|10.59|8.99|0
1717566900000|2024-06-05 05:55:00|10.64|9.04|10.56|8.96|10.64|9.04|10.56|8.96|0
1717567200000|2024-06-05 06:00:00|10.55|8.95|10.58|8.98|10.6|9|10.55|8.95|0
1717567500000|2024-06-05 06:05:00|10.59|8.99|10.61|9.01|10.63|9.03|10.58|8.98|0
1717567800000|2024-06-05 06:10:00|10.62|9.02|10.63|9.03|10.64|9.04|10.61|9.01|0
1717568100000|2024-06-05 06:15:00|10.64|9.04|10.62|9.02|10.64|9.04|10.6|9|0
1717568400000|2024-06-05 06:20:00|10.61|9.01|10.62|9.02|10.65|9.05|10.59|8.99|0
1717568700000|2024-06-05 06:25:00|10.61|9.01|10.67|9.07|10.85|9.25|10.6|9|0
1717569000000|2024-06-05 06:30:00|10.66|9.06|10.65|9.05|10.67|9.07|10.63|9.03|0
1717569300000|2024-06-05 06:35:00|10.64|9.04|10.65|9.05|10.68|9.08|10.63|9.03|0
1717569600000|2024-06-05 06:40:00|10.64|9.04|10.67|9.07|10.67|9.07|10.62|9.02|0
1717569900000|2024-06-05 06:45:00|10.68|9.08|10.71|9.11|10.71|9.11|10.66|9.06|0
1717570200000|2024-06-05 06:50:00|10.72|9.12|10.73|9.13|10.73|9.13|10.71|9.11|0
1717570500000|2024-06-05 06:55:00|10.74|9.14|10.72|9.12|10.74|9.14|10.69|9.09|0
1717570800000|2024-06-05 07:00:00|10.71|9.11|10.7|9.1|10.73|9.13|10.67|9.07|0
1717571100000|2024-06-05 07:05:00|10.69|9.09|10.75|9.15|10.79|9.19|10.69|9.09|0
1717571400000|2024-06-05 07:10:00|10.76|9.16|10.79|9.19|10.81|9.21|10.76|9.16|0
1717571700000|2024-06-05 07:15:00|10.78|9.18|10.79|9.19|10.8|9.2|10.76|9.16|0
1717572000000|2024-06-05 07:20:00|10.78|9.18|10.73|9.13|10.79|9.19|10.73|9.13|0
1717572300000|2024-06-05 07:25:00|10.74|9.14|10.71|9.11|10.79|9.19|10.71|9.11|0
1717572600000|2024-06-05 07:30:00|10.7|9.1|10.72|9.12|10.74|9.14|10.67|9.07|0
1717572900000|2024-06-05 07:35:00|10.71|9.11|10.72|9.12|10.75|9.15|10.7|9.1|0
1717573200000|2024-06-05 07:40:00|10.73|9.13|10.76|9.16|10.76|9.16|10.71|9.11|0
1717573500000|2024-06-05 07:45:00|10.75|9.15|10.71|9.11|10.75|9.15|10.7|9.1|0
1717573800000|2024-06-05 07:50:00|10.7|9.1|10.64|9.04|10.71|9.11|10.64|9.04|0
1717574100000|2024-06-05 07:55:00|10.63|9.03|10.71|9.11|10.72|9.12|10.61|9.01|0
1717574400000|2024-06-05 08:00:00|10.72|9.12|10.64|9.04|10.72|9.12|10.59|8.99|0
1717574700000|2024-06-05 08:05:00|10.63|9.03|10.63|9.03|10.68|9.08|10.62|9.02|0
1717575000000|2024-06-05 08:10:00|10.64|9.04|10.62|9.02|10.66|9.06|10.62|9.02|0
1717575300000|2024-06-05 08:15:00|10.63|9.03|10.72|9.12|10.74|9.14|10.62|9.02|0
1717575600000|2024-06-05 08:20:00|10.73|9.13|10.75|9.15|10.76|9.16|10.72|9.12|0
1717575900000|2024-06-05 08:25:00|10.74|9.14|10.73|9.13|10.76|9.16|10.7|9.1|0
1717576200000|2024-06-05 08:30:00|10.74|9.14|10.65|9.05|10.75|9.15|10.65|9.05|0
1717576500000|2024-06-05 08:35:00|10.66|9.06|10.62|9.02|10.66|9.06|10.62|9.02|0
1717576800000|2024-06-05 08:40:00|10.63|9.03|10.61|9.01|10.64|9.04|10.6|9|0
1717577100000|2024-06-05 08:45:00|10.6|9|10.63|9.03|10.63|9.03|10.6|9|0
1717577400000|2024-06-05 08:50:00|10.62|9.02|10.6|9|10.62|9.02|10.58|8.98|0
1717577700000|2024-06-05 08:55:00|10.61|9.01|10.63|9.03|10.64|9.04|10.6|9|0
1717578000000|2024-06-05 09:00:00|10.64|9.04|10.6|9|10.64|9.04|10.58|8.98|0
1717578300000|2024-06-05 09:05:00|10.59|8.99|10.54|8.94|10.59|8.99|10.54|8.94|0
1717578600000|2024-06-05 09:10:00|10.55|8.95|10.57|8.97|10.58|8.98|10.55|8.95|0
1717578900000|2024-06-05 09:15:00|10.58|8.98|10.56|8.96|10.61|9.01|10.56|8.96|0
1717579200000|2024-06-05 09:20:00|10.55|8.95|10.57|8.97|10.58|8.98|10.52|8.92|0
1717579500000|2024-06-05 09:25:00|10.58|8.98|10.57|8.97|10.58|8.98|10.55|8.95|0
1717579800000|2024-06-05 09:30:00|10.56|8.96|10.55|8.95|10.56|8.96|10.54|8.94|0
1717580100000|2024-06-05 09:35:00|10.56|8.96|10.54|8.94|10.56|8.96|10.54|8.94|0
1717580400000|2024-06-05 09:40:00|10.55|8.95|10.53|8.93|10.57|8.97|10.53|8.93|0
1717580700000|2024-06-05 09:45:00|10.52|8.92|10.48|8.88|10.53|8.93|10.48|8.88|0
1717581000000|2024-06-05 09:50:00|10.47|8.87|10.47|8.87|10.48|8.88|10.47|8.87|0
1717581300000|2024-06-05 09:55:00|10.48|8.88|10.46|8.86|10.5|8.9|10.45|8.85|0
1717581600000|2024-06-05 10:00:00|10.45|8.85|10.48|8.88|10.48|8.88|10.44|8.84|0
1717581900000|2024-06-05 10:05:00|10.49|8.89|10.45|8.85|10.51|8.91|10.45|8.85|0
1717582200000|2024-06-05 10:10:00|10.44|8.84|10.43|8.83|10.46|8.86|10.42|8.82|0
1717582500000|2024-06-05 10:15:00|10.42|8.82|10.42|8.82|10.43|8.83|10.41|8.81|0
1717582800000|2024-06-05 10:20:00|10.43|8.83|10.46|8.86|10.56|8.96|10.42|8.82|0
1717583100000|2024-06-05 10:25:00|10.45|8.85|10.47|8.87|10.49|8.89|10.44|8.84|0
1717583400000|2024-06-05 10:30:00|10.48|8.88|10.44|8.84|10.48|8.88|10.44|8.84|0
1717583700000|2024-06-05 10:35:00|10.45|8.85|10.46|8.86|10.46|8.86|10.43|8.83|0
1717584000000|2024-06-05 10:40:00|10.45|8.85|10.54|8.94|10.54|8.94|10.45|8.85|0
1717584300000|2024-06-05 10:45:00|10.53|8.93|10.51|8.91|10.54|8.94|10.5|8.9|0
1717584600000|2024-06-05 10:50:00|10.5|8.9|10.48|8.88|10.51|8.91|10.47|8.87|0
1717584900000|2024-06-05 10:55:00|10.49|8.89|10.49|8.89|10.51|8.91|10.48|8.88|0
1717585200000|2024-06-05 11:00:00|10.5|8.9|10.56|8.96|10.57|8.97|10.5|8.9|0
1717585500000|2024-06-05 11:05:00|10.57|8.97|10.55|8.95|10.57|8.97|10.5|8.9|0
1717585800000|2024-06-05 11:10:00|10.54|8.94|10.47|8.87|10.55|8.95|10.47|8.87|0
1717586100000|2024-06-05 11:15:00|10.48|8.88|10.51|8.91|10.53|8.93|10.47|8.87|0
1717586400000|2024-06-05 11:20:00|10.52|8.92|10.5|8.9|10.55|8.95|10.49|8.89|0
1717586700000|2024-06-05 11:25:00|10.49|8.89|10.43|8.83|10.5|8.9|10.43|8.83|0
1717587000000|2024-06-05 11:30:00|10.44|8.84|10.4|8.8|10.44|8.84|10.37|8.77|0
1717587300000|2024-06-05 11:35:00|10.39|8.79|10.34|8.74|10.4|8.8|10.34|8.74|0
1717587600000|2024-06-05 11:40:00|10.33|8.73|10.34|8.74|10.34|8.74|10.28|8.68|0
1717587900000|2024-06-05 11:45:00|10.35|8.75|10.29|8.69|10.35|8.75|10.29|8.69|0
1717588200000|2024-06-05 11:50:00|10.3|8.7|10.28|8.68|10.3|8.7|10.27|8.67|0
1717588500000|2024-06-05 11:55:00|10.29|8.69|10.31|8.71|10.31|8.71|10.28|8.68|0
1717588800000|2024-06-05 12:00:00|10.3|8.7|10.27|8.67|10.3|8.7|10.26|8.66|0
1717589100000|2024-06-05 12:05:00|10.28|8.68|10.29|8.69|10.31|8.71|10.25|8.65|0
1717589400000|2024-06-05 12:10:00|10.3|8.7|10.3|8.7|10.33|8.73|10.28|8.68|0
1717589700000|2024-06-05 12:15:00|10.29|8.69|10.4|8.8|10.43|8.83|10.27|8.67|0
1717590000000|2024-06-05 12:20:00|10.41|8.81|10.41|8.81|10.44|8.84|10.35|8.75|0
1717590300000|2024-06-05 12:25:00|10.42|8.82|10.37|8.77|10.42|8.82|10.35|8.75|0
1717590600000|2024-06-05 12:30:00|10.39|8.79|10.39|8.79|10.46|8.86|10.38|8.78|0
1717590900000|2024-06-05 12:35:00|10.38|8.78|10.29|8.69|10.38|8.78|10.28|8.68|0
1717591200000|2024-06-05 12:40:00|10.28|8.68|10.22|8.62|10.29|8.69|10.22|8.62|0
1717591500000|2024-06-05 12:45:00|10.23|8.63|10.24|8.64|10.24|8.64|10.21|8.61|0
1717591800000|2024-06-05 12:50:00|10.23|8.63|10.19|8.59|10.24|8.64|10.18|8.58|0
1717592100000|2024-06-05 12:55:00|10.18|8.58|10.15|8.55|10.19|8.59|10.15|8.55|0
1717592400000|2024-06-05 13:00:00|10.16|8.56|10.12|8.52|10.17|8.57|10.1|8.5|0
1717592700000|2024-06-05 13:05:00|10.13|8.53|10.08|8.48|10.14|8.54|10.07|8.47|0
1717593000000|2024-06-05 13:10:00|10.07|8.47|10.09|8.49|10.11|8.51|10.07|8.47|0
1717593300000|2024-06-05 13:15:00|10.08|8.48|10.1|8.5|10.12|8.52|10.08|8.48|0
1717593600000|2024-06-05 13:20:00|10.09|8.49|10.06|8.46|10.09|8.49|10.06|8.46|0
1717593900000|2024-06-05 13:25:00|10.05|8.45|10.05|8.45|10.06|8.46|10.03|8.43|0
1717594200000|2024-06-05 13:30:00|10.07|8.47|10.29|8.69|10.36|8.76|10.05|8.45|0
1717594500000|2024-06-05 13:35:00|10.3|8.7|10.41|8.81|10.42|8.82|10.29|8.69|0
1717594800000|2024-06-05 13:40:00|10.4|8.8|10.45|8.85|10.54|8.94|10.18|8.58|0
1717595100000|2024-06-05 13:45:00|10.4|8.8|10.54|8.94|10.54|8.94|10.4|8.8|0
1717595400000|2024-06-05 13:50:00|10.53|8.93|10.55|8.95|10.68|9.08|10.49|8.89|0
1717595700000|2024-06-05 13:55:00|10.54|8.94|10.51|8.91|10.59|8.99|10.51|8.91|0
1717596000000|2024-06-05 14:00:00|10.49|8.89|10.58|8.98|10.91|9.31|10.49|8.89|0
1717596300000|2024-06-05 14:05:00|10.57|8.97|10.67|9.07|10.8|9.2|10.55|8.95|0
1717596600000|2024-06-05 14:10:00|10.68|9.08|10.59|8.99|10.68|9.08|10.54|8.94|0
1717596900000|2024-06-05 14:15:00|10.58|8.98|10.53|8.93|10.61|9.01|10.5|8.9|0
1717597200000|2024-06-05 14:20:00|10.51|8.91|10.34|8.74|10.54|8.94|10.26|8.66|0
1717597500000|2024-06-05 14:25:00|10.35|8.75|10.27|8.67|10.35|8.75|10.23|8.63|0
1717597800000|2024-06-05 14:30:00|10.25|8.65|10.06|8.46|10.26|8.66|10.05|8.45|0
1717598100000|2024-06-05 14:35:00|10.05|8.45|10.07|8.47|10.13|8.53|10|8.4|0
1717598400000|2024-06-05 14:40:00|10.06|8.46|10.16|8.56|10.18|8.58|10.01|8.41|0
1717598700000|2024-06-05 14:45:00|10.15|8.55|10.08|8.48|10.18|8.58|10.03|8.43|0
1717599000000|2024-06-05 14:50:00|10.09|8.49|9.31|7.71|10.5|8.9|9.28|7.68|0
1717599300000|2024-06-05 14:55:00|9.32|7.72|9.29|7.69|9.34|7.74|9.28|7.68|0
1717599600000|2024-06-05 15:00:00|9.28|7.68|9.13|7.53|9.28|7.68|9.13|7.53|0
1717599900000|2024-06-05 15:05:00|9.14|7.54|9.24|7.64|9.24|7.64|9.11|7.51|0
1717600200000|2024-06-05 15:10:00|9.22|7.62|9.05|7.45|9.23|7.63|9.04|7.44|0
1717600500000|2024-06-05 15:15:00|9.06|7.46|9.2|7.6|9.23|7.63|9.02|7.42|0
1717600800000|2024-06-05 15:20:00|9.19|7.59|9.2|7.6|9.26|7.66|9.16|7.56|0
1717601100000|2024-06-05 15:25:00|9.21|7.61|9.21|7.61|9.28|7.68|9.19|7.59|0
1717601400000|2024-06-05 15:30:00|9.2|7.6|9.19|7.59|9.22|7.62|9.18|7.58|0
1717601700000|2024-06-05 15:35:00|9.18|7.58|9.15|7.55|9.19|7.59|9.12|7.52|0
1717602000000|2024-06-05 15:40:00|9.14|7.54|9.08|7.48|9.16|7.56|9.05|7.45|0
1717602300000|2024-06-05 15:45:00|9.06|7.46|9.13|7.53|9.16|7.56|9.06|7.46|0
1717602600000|2024-06-05 15:50:00|9.14|7.54|9.16|7.56|9.21|7.61|9.1|7.5|0
1717602900000|2024-06-05 15:55:00|9.18|7.58|9.17|7.57|9.2|7.6|9.12|7.52|0
1717603200000|2024-06-05 16:00:00|9.18|7.58|9.16|7.56|9.22|7.62|9.15|7.55|0
1717603500000|2024-06-05 16:05:00|9.17|7.57|9.2|7.6|9.21|7.61|9.16|7.56|0
1717603800000|2024-06-05 16:10:00|9.19|7.59|9.2|7.6|9.2|7.6|9.14|7.54|0
1717604100000|2024-06-05 16:15:00|9.21|7.61|9.2|7.6|9.25|7.65|9.19|7.59|0
1717604400000|2024-06-05 16:20:00|9.21|7.61|9.15|7.55|9.22|7.62|9.14|7.54|0
1717604700000|2024-06-05 16:25:00|9.14|7.54|9.13|7.53|9.18|7.58|9.11|7.51|0
1717605000000|2024-06-05 16:30:00|9.14|7.54|9.07|7.47|9.15|7.55|9.05|7.45|0
1717605300000|2024-06-05 16:35:00|9.08|7.48|9.02|7.42|9.08|7.48|8.96|7.36|0
1717605600000|2024-06-05 16:40:00|9.01|7.41|9.01|7.41|9.03|7.43|8.97|7.37|0
1717605900000|2024-06-05 16:45:00|9|7.4|8.97|7.37|9.04|7.44|8.97|7.37|0
1717606200000|2024-06-05 16:50:00|8.98|7.38|8.95|7.35|8.98|7.38|8.94|7.34|0
1717606500000|2024-06-05 16:55:00|8.96|7.36|8.98|7.38|8.99|7.39|8.95|7.35|0
1717606800000|2024-06-05 17:00:00|8.97|7.37|8.96|7.36|9.17|7.57|8.94|7.34|0
1717607100000|2024-06-05 17:05:00|8.97|7.37|8.95|7.35|8.97|7.37|8.92|7.32|0
1717607400000|2024-06-05 17:10:00|8.94|7.34|8.94|7.34|8.96|7.36|8.93|7.33|0
1717607700000|2024-06-05 17:15:00|8.96|7.36|9.04|7.44|9.04|7.44|8.93|7.33|0
1717608000000|2024-06-05 17:20:00|9.03|7.43|9.08|7.48|9.16|7.56|9.03|7.43|0
1717608300000|2024-06-05 17:25:00|9.09|7.49|8.99|7.39|9.12|7.52|8.99|7.39|0
1717608600000|2024-06-05 17:30:00|8.98|7.38|8.95|7.35|8.99|7.39|8.94|7.34|0
1717608900000|2024-06-05 17:35:00|8.96|7.36|8.93|7.33|8.97|7.37|8.92|7.32|0
1717609200000|2024-06-05 17:40:00|8.92|7.32|8.94|7.34|9.01|7.41|8.88|7.28|0
1717609500000|2024-06-05 17:45:00|8.93|7.33|8.9|7.3|8.97|7.37|8.9|7.3|0
1717609800000|2024-06-05 17:50:00|8.91|7.31|8.87|7.27|8.94|7.34|8.87|7.27|0
1717610100000|2024-06-05 17:55:00|8.88|7.28|8.83|7.23|8.89|7.29|8.82|7.22|0
1717610400000|2024-06-05 18:00:00|8.84|7.24|8.82|7.22|8.87|7.27|8.79|7.19|0
1717610700000|2024-06-05 18:05:00|8.83|7.23|8.84|7.24|8.89|7.29|8.82|7.22|0
1717611000000|2024-06-05 18:10:00|8.83|7.23|8.88|7.28|8.88|7.28|8.8|7.2|0
1717611300000|2024-06-05 18:15:00|8.87|7.27|8.83|7.23|8.88|7.28|8.83|7.23|0
1717611600000|2024-06-05 18:20:00|8.84|7.24|8.84|7.24|8.88|7.28|8.81|7.21|0
1717611900000|2024-06-05 18:25:00|8.83|7.23|8.77|7.17|8.84|7.24|8.77|7.17|0
1717612200000|2024-06-05 18:30:00|8.76|7.16|8.68|7.08|8.78|7.18|8.65|7.05|0
1717612500000|2024-06-05 18:35:00|8.67|7.07|8.68|7.08|8.71|7.11|8.66|7.06|0
1717612800000|2024-06-05 18:40:00|8.67|7.07|8.9|7.3|8.91|7.31|8.62|7.02|0
1717613100000|2024-06-05 18:45:00|8.91|7.31|8.95|7.35|8.95|7.35|8.89|7.29|0
1717613400000|2024-06-05 18:50:00|8.94|7.34|8.9|7.3|8.94|7.34|8.9|7.3|0
1717613700000|2024-06-05 18:55:00|8.89|7.29|8.93|7.33|8.93|7.33|8.89|7.29|0
1717614000000|2024-06-05 19:00:00|8.94|7.34|8.9|7.3|8.96|7.36|8.85|7.25|0
1717614300000|2024-06-05 19:05:00|8.89|7.29|8.91|7.31|8.93|7.33|8.88|7.28|0
1717614600000|2024-06-05 19:10:00|8.9|7.3|8.87|7.27|8.93|7.33|8.86|7.26|0
1717614900000|2024-06-05 19:15:00|8.88|7.28|8.86|7.26|8.89|7.29|8.84|7.24|0
1717615200000|2024-06-05 19:20:00|8.87|7.27|8.89|7.29|8.89|7.29|8.84|7.24|0
1717615500000|2024-06-05 19:25:00|8.9|7.3|8.97|7.37|8.98|7.38|8.9|7.3|0
1717615800000|2024-06-05 19:30:00|8.98|7.38|8.95|7.35|9.01|7.41|8.93|7.33|0
1717616100000|2024-06-05 19:35:00|8.94|7.34|8.87|7.27|8.96|7.36|8.86|7.26|0
1717616400000|2024-06-05 19:40:00|8.86|7.26|8.95|7.35|8.96|7.36|8.86|7.26|0
1717616700000|2024-06-05 19:45:00|8.94|7.34|9.02|7.42|9.05|7.45|8.94|7.34|0
1717617000000|2024-06-05 19:50:00|9.07|7.47|8.77|7.17|9.1|7.5|8.76|7.16|0
1717617300000|2024-06-05 19:55:00|8.76|7.16|8.71|7.11|8.78|7.18|8.7|7.1|0
1717617600000|2024-06-05 20:00:00|8.73|7.13|8.83|7.23|8.83|7.23|8.73|7.13|0
1717617900000|2024-06-05 20:05:00|8.82|7.22|8.75|7.15|8.83|7.23|8.75|7.15|0
1717618200000|2024-06-05 20:10:00|8.76|7.16|8.8|7.2|8.8|7.2|8.75|7.15|0
1717618500000|2024-06-05 20:15:00|8.9|7.1|8.82|7.02|8.9|7.1|8.81|7.01|0
1717618800000|2024-06-05 20:20:00|8.81|7.01|8.8|7|8.82|7.02|8.78|6.98|0
1717619100000|2024-06-05 20:25:00|8.81|7.01|8.8|7|8.82|7.02|8.79|6.99|0
1717619400000|2024-06-05 20:30:00|8.79|6.99|8.8|7|8.8|7|8.79|6.99|0
1717619700000|2024-06-05 20:35:00|8.79|6.99|8.77|6.97|8.79|6.99|8.75|6.95|0
1717620000000|2024-06-05 20:40:00|8.78|6.98|8.77|6.97|8.79|6.99|8.77|6.97|0
1717620300000|2024-06-05 20:45:00|8.78|6.98|8.79|6.99|8.8|7|8.77|6.97|0
1717620600000|2024-06-05 20:50:00|8.8|7|8.79|6.99|8.81|7.01|8.79|6.99|0
1717620900000|2024-06-05 20:55:00|8.78|6.98|8.81|7.01|8.82|7.02|8.78|6.98|0
1717621200000|2024-06-05 21:00:00|8.8|7|8.84|7.04|8.84|7.04|8.8|7|0
1717621500000|2024-06-05 21:05:00|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1717621800000|2024-06-05 21:10:00|8.85|7.05|8.85|7.05|8.86|7.06|8.85|7.05|0
1717622100000|2024-06-05 21:15:00|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1717622400000|2024-06-05 21:20:00|8.83|7.03|8.83|7.03|8.84|7.04|8.83|7.03|0
1717622700000|2024-06-05 21:25:00|8.84|7.04|8.83|7.03|8.84|7.04|8.82|7.02|0
1717623000000|2024-06-05 21:30:00|8.82|7.02|8.83|7.03|8.83|7.03|8.81|7.01|0
1717623600000|2024-06-05 21:40:00|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1717623900000|2024-06-05 21:45:00|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1717624200000|2024-06-05 21:50:00|8.84|7.04|8.81|7.01|8.84|7.04|8.81|7.01|0
1717624500000|2024-06-05 21:55:00|8.8|7|8.78|6.98|8.83|7.03|8.78|6.98|0
1717624800000|2024-06-05 22:00:00|8.79|6.99|8.79|6.99|8.84|7.04|8.77|6.97|0
1717625100000|2024-06-05 22:05:00|8.78|6.98|8.78|6.98|8.79|6.99|8.76|6.96|0
1717625400000|2024-06-05 22:10:00|8.79|6.99|8.8|7|8.81|7.01|8.77|6.97|0
1717625700000|2024-06-05 22:15:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1717626000000|2024-06-05 22:20:00|8.79|6.99|8.8|7|8.81|7.01|8.78|6.98|0
1717626300000|2024-06-05 22:25:00|8.81|7.01|8.82|7.02|8.83|7.03|8.8|7|0
1717626600000|2024-06-05 22:30:00|8.81|7.01|8.78|6.98|8.82|7.02|8.78|6.98|0
1717626900000|2024-06-05 22:35:00|8.77|6.97|8.71|6.91|8.78|6.98|8.71|6.91|0
1717627200000|2024-06-05 22:40:00|8.7|6.9|8.69|6.89|8.72|6.92|8.69|6.89|0
1717627500000|2024-06-05 22:45:00|8.7|6.9|8.68|6.88|8.71|6.91|8.67|6.87|0
1717627800000|2024-06-05 22:50:00|8.67|6.87|8.68|6.88|8.69|6.89|8.67|6.87|0
1717628100000|2024-06-05 22:55:00|8.69|6.89|8.68|6.88|8.69|6.89|8.67|6.87|0
1717628400000|2024-06-05 23:00:00|8.67|6.87|8.63|6.83|8.67|6.87|8.62|6.82|0
1717628700000|2024-06-05 23:05:00|8.62|6.82|8.66|6.86|8.66|6.86|8.62|6.82|0
1717629000000|2024-06-05 23:10:00|8.65|6.85|8.65|6.85|8.67|6.87|8.64|6.84|0
1717629300000|2024-06-05 23:15:00|8.66|6.86|8.65|6.85|8.66|6.86|8.64|6.84|0
1717629600000|2024-06-05 23:20:00|8.66|6.86|8.65|6.85|8.66|6.86|8.65|6.85|0
1717629900000|2024-06-05 23:25:00|8.66|6.86|8.67|6.87|8.69|6.89|8.66|6.86|0
1717630200000|2024-06-05 23:30:00|8.66|6.86|8.68|6.88|8.69|6.89|8.66|6.86|0
1717630500000|2024-06-05 23:35:00|8.67|6.87|8.68|6.88|8.68|6.88|8.67|6.87|0
1717630800000|2024-06-05 23:40:00|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1717631100000|2024-06-05 23:45:00|8.68|6.88|8.68|6.88|8.68|6.88|8.67|6.87|0
1717631400000|2024-06-05 23:50:00|8.69|6.89|8.67|6.87|8.69|6.89|8.66|6.86|0
1717631700000|2024-06-05 23:55:00|8.68|6.88|8.68|6.88|8.68|6.88|8.67|6.87|0
1717632000000|2024-06-06 00:00:00|8.69|6.89|8.71|6.91|8.71|6.91|8.68|6.88|0
1717632300000|2024-06-06 00:05:00|8.7|6.9|8.72|6.92|8.72|6.92|8.69|6.89|0
1717632600000|2024-06-06 00:10:00|8.71|6.91|8.74|6.94|8.74|6.94|8.7|6.9|0
1717632900000|2024-06-06 00:15:00|8.64|7.04|8.67|7.07|8.68|7.08|8.63|7.03|0
1717633200000|2024-06-06 00:20:00|8.68|7.08|8.62|7.02|8.68|7.08|8.62|7.02|0
1717633500000|2024-06-06 00:25:00|8.63|7.03|8.63|7.03|8.64|7.04|8.63|7.03|0
1717633800000|2024-06-06 00:30:00|8.64|7.04|8.67|7.07|8.67|7.07|8.63|7.03|0
1717634100000|2024-06-06 00:35:00|8.68|7.08|8.7|7.1|8.71|7.11|8.68|7.08|0
1717634400000|2024-06-06 00:40:00|8.69|7.09|8.64|7.04|8.7|7.1|8.63|7.03|0
1717634700000|2024-06-06 00:45:00|8.63|7.03|8.62|7.02|8.64|7.04|8.62|7.02|0
1717635000000|2024-06-06 00:50:00|8.61|7.01|8.64|7.04|8.64|7.04|8.61|7.01|0
1717635300000|2024-06-06 00:55:00|8.63|7.03|8.62|7.02|8.64|7.04|8.62|7.02|0
1717635600000|2024-06-06 01:00:00|8.63|7.03|8.63|7.03|8.64|7.04|8.61|7.01|0
1717635900000|2024-06-06 01:05:00|8.62|7.02|8.63|7.03|8.65|7.05|8.61|7.01|0
1717636200000|2024-06-06 01:10:00|8.64|7.04|8.63|7.03|8.66|7.06|8.62|7.02|0
1717636500000|2024-06-06 01:15:00|8.62|7.02|8.6|7|8.63|7.03|8.59|6.99|0
1717636800000|2024-06-06 01:20:00|8.61|7.01|8.61|7.01|8.63|7.03|8.6|7|0
1717637100000|2024-06-06 01:25:00|8.6|7|8.6|7|8.62|7.02|8.59|6.99|0
1717637400000|2024-06-06 01:30:00|8.59|6.99|8.59|6.99|8.6|7|8.58|6.98|0
1717637700000|2024-06-06 01:35:00|8.58|6.98|8.6|7|8.61|7.01|8.58|6.98|0
1717638000000|2024-06-06 01:40:00|8.61|7.01|8.59|6.99|8.62|7.02|8.58|6.98|0
1717638300000|2024-06-06 01:45:00|8.57|6.97|8.55|6.95|8.59|6.99|8.55|6.95|0
1717638600000|2024-06-06 01:50:00|8.53|6.93|8.51|6.91|8.53|6.93|8.51|6.91|0
1717638900000|2024-06-06 01:55:00|8.5|6.9|6.69|5.09|8.54|6.94|6.69|5.09|0
1717639200000|2024-06-06 02:00:00|8.73|7.13|8.72|7.12|8.75|7.15|8.72|7.12|0
1717639500000|2024-06-06 02:05:00|8.73|7.13|8.76|7.16|8.76|7.16|8.73|7.13|0
1717639800000|2024-06-06 02:10:00|8.75|7.15|8.73|7.13|8.75|7.15|8.72|7.12|0
1717640100000|2024-06-06 02:15:00|8.74|7.14|8.73|7.13|8.74|7.14|8.71|7.11|0
1717640400000|2024-06-06 02:20:00|8.72|7.12|8.72|7.12|8.73|7.13|8.7|7.1|0
1717640700000|2024-06-06 02:25:00|8.73|7.13|8.73|7.13|8.74|7.14|8.71|7.11|0
1717641000000|2024-06-06 02:30:00|8.74|7.14|8.74|7.14|8.74|7.14|8.73|7.13|0
1717641300000|2024-06-06 02:35:00|8.73|7.13|8.72|7.12|8.74|7.14|8.72|7.12|0
1717641600000|2024-06-06 02:40:00|8.73|7.13|8.74|7.14|8.75|7.15|8.72|7.12|0
1717641900000|2024-06-06 02:45:00|8.73|7.13|8.74|7.14|8.74|7.14|8.72|7.12|0
1717642200000|2024-06-06 02:50:00|8.75|7.15|8.74|7.14|8.75|7.15|8.74|7.14|0
1717642500000|2024-06-06 02:55:00|8.73|7.13|8.74|7.14|8.75|7.15|8.73|7.13|0
1717642800000|2024-06-06 03:00:00|8.75|7.15|8.71|7.11|8.75|7.15|8.71|7.11|0
1717643100000|2024-06-06 03:05:00|8.73|7.13|8.71|7.11|8.73|7.13|8.71|7.11|0
1717643400000|2024-06-06 03:10:00|8.7|7.1|8.7|7.1|8.71|7.11|8.69|7.09|0
1717643700000|2024-06-06 03:15:00|8.69|7.09|8.68|7.08|8.69|7.09|8.67|7.07|0
1717644000000|2024-06-06 03:20:00|8.67|7.07|8.68|7.08|8.68|7.08|8.66|7.06|0
1717644300000|2024-06-06 03:25:00|8.67|7.07|8.68|7.08|8.68|7.08|8.66|7.06|0
1717644900000|2024-06-06 03:35:00|8.69|7.09|8.68|7.08|8.69|7.09|8.67|7.07|0
1717645200000|2024-06-06 03:40:00|8.69|7.09|8.72|7.12|8.73|7.13|8.69|7.09|0
1717645500000|2024-06-06 03:45:00|8.71|7.11|8.7|7.1|8.72|7.12|8.7|7.1|0
1717645800000|2024-06-06 03:50:00|8.71|7.11|8.72|7.12|8.72|7.12|8.71|7.11|0
1717646100000|2024-06-06 03:55:00|8.73|7.13|8.73|7.13|8.74|7.14|8.72|7.12|0
1717646400000|2024-06-06 04:00:00|8.74|7.14|8.74|7.14|8.74|7.14|8.73|7.13|0
1717646700000|2024-06-06 04:05:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1717647000000|2024-06-06 04:10:00|8.74|7.14|8.76|7.16|8.76|7.16|8.74|7.14|0
1717647300000|2024-06-06 04:15:00|8.75|7.15|8.74|7.14|8.75|7.15|8.74|7.14|0
1717647600000|2024-06-06 04:20:00|8.75|7.15|8.76|7.16|8.77|7.17|8.75|7.15|0
1717647900000|2024-06-06 04:25:00|8.77|7.17|8.75|7.15|8.77|7.17|8.74|7.14|0
1717648200000|2024-06-06 04:30:00|8.74|7.14|8.76|7.16|8.76|7.16|8.74|7.14|0
1717648500000|2024-06-06 04:35:00|8.77|7.17|8.75|7.15|8.77|7.17|8.74|7.14|0
1717649100000|2024-06-06 04:45:00|8.76|7.16|8.74|7.14|8.76|7.16|8.74|7.14|0
1717649400000|2024-06-06 04:50:00|8.75|7.15|8.74|7.14|8.75|7.15|8.74|7.14|0
1717649700000|2024-06-06 04:55:00|8.75|7.15|8.75|7.15|8.75|7.15|8.74|7.14|0
1717650000000|2024-06-06 05:00:00|8.76|7.16|8.79|7.19|8.79|7.19|8.76|7.16|0
1717650300000|2024-06-06 05:05:00|8.78|7.18|8.78|7.18|8.79|7.19|8.76|7.16|0
1717650600000|2024-06-06 05:10:00|8.79|7.19|8.77|7.17|8.79|7.19|8.76|7.16|0
1717650900000|2024-06-06 05:15:00|8.78|7.18|8.78|7.18|8.79|7.19|8.77|7.17|0
1717651200000|2024-06-06 05:20:00|8.79|7.19|8.81|7.21|8.81|7.21|8.79|7.19|0
1717651500000|2024-06-06 05:25:00|8.8|7.2|8.82|7.22|8.82|7.22|8.8|7.2|0
1717651800000|2024-06-06 05:30:00|8.81|7.21|8.8|7.2|8.82|7.22|8.8|7.2|0
1717652100000|2024-06-06 05:35:00|8.81|7.21|8.83|7.23|8.83|7.23|8.8|7.2|0
1717652400000|2024-06-06 05:40:00|8.82|7.22|8.81|7.21|8.83|7.23|8.81|7.21|0
1717652700000|2024-06-06 05:45:00|8.82|7.22|8.81|7.21|8.82|7.22|8.81|7.21|0
1717653000000|2024-06-06 05:50:00|8.82|7.22|8.84|7.24|8.85|7.25|8.82|7.22|0
1717653300000|2024-06-06 05:55:00|8.83|7.23|8.83|7.23|8.84|7.24|8.82|7.22|0
1717653600000|2024-06-06 06:00:00|8.84|7.24|8.86|7.26|8.87|7.27|8.81|7.21|0
1717653900000|2024-06-06 06:05:00|8.87|7.27|8.85|7.25|8.87|7.27|8.82|7.22|0
1717654200000|2024-06-06 06:10:00|8.84|7.24|8.84|7.24|8.85|7.25|8.82|7.22|0
1717654500000|2024-06-06 06:15:00|8.85|7.25|8.88|7.28|8.89|7.29|8.84|7.24|0
1717654800000|2024-06-06 06:20:00|8.87|7.27|8.86|7.26|8.87|7.27|8.85|7.25|0
1717655100000|2024-06-06 06:25:00|8.75|7.15|8.82|7.22|8.85|7.25|8.75|7.15|0
1717655400000|2024-06-06 06:30:00|8.83|7.23|8.84|7.24|8.86|7.26|8.82|7.22|0
1717655700000|2024-06-06 06:35:00|8.85|7.25|8.87|7.27|8.87|7.27|8.82|7.22|0
1717656000000|2024-06-06 06:40:00|8.88|7.28|8.82|7.22|8.88|7.28|8.82|7.22|0
1717656300000|2024-06-06 06:45:00|8.83|7.23|8.79|7.19|8.83|7.23|8.79|7.19|0
1717656600000|2024-06-06 06:50:00|8.78|7.18|8.78|7.18|8.79|7.19|8.78|7.18|0
1717656900000|2024-06-06 06:55:00|8.79|7.19|8.78|7.18|8.8|7.2|8.77|7.17|0
1717657200000|2024-06-06 07:00:00|8.76|7.16|8.79|7.19|8.79|7.19|8.76|7.16|0
1717657500000|2024-06-06 07:05:00|8.8|7.2|8.79|7.19|8.82|7.22|8.78|7.18|0
1717657800000|2024-06-06 07:10:00|8.8|7.2|8.75|7.15|8.8|7.2|8.75|7.15|0
1717658100000|2024-06-06 07:15:00|8.76|7.16|8.73|7.13|8.77|7.17|8.73|7.13|0
1717658400000|2024-06-06 07:20:00|8.74|7.14|8.79|7.19|8.82|7.22|8.73|7.13|0
1717658700000|2024-06-06 07:25:00|8.78|7.18|8.8|7.2|8.82|7.22|8.78|7.18|0
1717659000000|2024-06-06 07:30:00|8.79|7.19|8.85|7.25|8.85|7.25|8.79|7.19|0
1717659300000|2024-06-06 07:35:00|8.84|7.24|8.82|7.22|8.84|7.24|8.81|7.21|0
1717659600000|2024-06-06 07:40:00|8.81|7.21|8.83|7.23|8.84|7.24|8.81|7.21|0
1717659900000|2024-06-06 07:45:00|8.84|7.24|8.81|7.21|8.84|7.24|8.8|7.2|0
1717660200000|2024-06-06 07:50:00|8.82|7.22|8.81|7.21|8.83|7.23|8.78|7.18|0
1717660500000|2024-06-06 07:55:00|8.82|7.22|8.78|7.18|8.83|7.23|8.78|7.18|0
1717660800000|2024-06-06 08:00:00|8.77|7.17|8.78|7.18|8.81|7.21|8.74|7.14|0
1717661100000|2024-06-06 08:05:00|8.77|7.17|8.76|7.16|8.78|7.18|8.74|7.14|0
1717661400000|2024-06-06 08:10:00|8.75|7.15|8.77|7.17|8.79|7.19|8.75|7.15|0
1717661700000|2024-06-06 08:15:00|8.76|7.16|8.7|7.1|8.76|7.16|8.7|7.1|0
1717662000000|2024-06-06 08:20:00|8.71|7.11|8.7|7.1|8.72|7.12|8.69|7.09|0
1717662300000|2024-06-06 08:25:00|8.69|7.09|8.7|7.1|8.71|7.11|8.68|7.08|0
1717662600000|2024-06-06 08:30:00|8.71|7.11|8.71|7.11|8.74|7.14|8.69|7.09|0
1717662900000|2024-06-06 08:35:00|8.7|7.1|8.74|7.14|8.75|7.15|8.69|7.09|0
1717663200000|2024-06-06 08:40:00|8.75|7.15|8.78|7.18|8.79|7.19|8.74|7.14|0
1717663500000|2024-06-06 08:45:00|8.79|7.19|8.81|7.21|8.82|7.22|8.78|7.18|0
1717663800000|2024-06-06 08:50:00|8.82|7.22|8.77|7.17|8.82|7.22|8.76|7.16|0
1717664100000|2024-06-06 08:55:00|8.78|7.18|8.82|7.22|8.83|7.23|8.78|7.18|0
1717664400000|2024-06-06 09:00:00|8.81|7.21|8.79|7.19|8.82|7.22|8.78|7.18|0
1717664700000|2024-06-06 09:05:00|8.78|7.18|8.77|7.17|8.79|7.19|8.77|7.17|0
1717665000000|2024-06-06 09:10:00|8.76|7.16|8.78|7.18|8.79|7.19|8.76|7.16|0
1717665300000|2024-06-06 09:15:00|8.77|7.17|8.79|7.19|8.79|7.19|8.75|7.15|0
1717665600000|2024-06-06 09:20:00|8.78|7.18|8.8|7.2|8.8|7.2|8.77|7.17|0
1717665900000|2024-06-06 09:25:00|8.79|7.19|8.81|7.21|8.81|7.21|8.79|7.19|0
1717666200000|2024-06-06 09:30:00|8.82|7.22|8.81|7.21|8.82|7.22|8.8|7.2|0
1717666500000|2024-06-06 09:35:00|8.82|7.22|8.82|7.22|8.84|7.24|8.81|7.21|0
1717666800000|2024-06-06 09:40:00|8.84|7.24|8.84|7.24|8.86|7.26|8.83|7.23|0
1717667100000|2024-06-06 09:45:00|8.85|7.25|8.85|7.25|8.86|7.26|8.83|7.23|0
1717667400000|2024-06-06 09:50:00|8.84|7.24|8.82|7.22|8.85|7.25|8.81|7.21|0
1717667700000|2024-06-06 09:55:00|8.83|7.23|8.81|7.21|8.83|7.23|8.81|7.21|0
1717668000000|2024-06-06 10:00:00|8.82|7.22|8.78|7.18|8.82|7.22|8.78|7.18|0
1717668300000|2024-06-06 10:05:00|8.79|7.19|8.76|7.16|8.79|7.19|8.76|7.16|0
1717668600000|2024-06-06 10:10:00|8.77|7.17|8.79|7.19|8.8|7.2|8.77|7.17|0
1717668900000|2024-06-06 10:15:00|8.78|7.18|8.78|7.18|8.8|7.2|8.78|7.18|0
1717669200000|2024-06-06 10:20:00|8.77|7.17|8.8|7.2|8.81|7.21|8.76|7.16|0
1717669500000|2024-06-06 10:25:00|8.81|7.21|8.8|7.2|8.82|7.22|8.79|7.19|0
1717669800000|2024-06-06 10:30:00|8.79|7.19|8.78|7.18|8.8|7.2|8.77|7.17|0
1717670100000|2024-06-06 10:35:00|8.79|7.19|8.77|7.17|8.79|7.19|8.76|7.16|0
1717670400000|2024-06-06 10:40:00|8.76|7.16|8.79|7.19|8.8|7.2|8.76|7.16|0
1717670700000|2024-06-06 10:45:00|8.78|7.18|8.79|7.19|8.81|7.21|8.76|7.16|0
1717671000000|2024-06-06 10:50:00|8.78|7.18|8.76|7.16|8.79|7.19|8.76|7.16|0
1717671300000|2024-06-06 10:55:00|8.77|7.17|8.76|7.16|8.77|7.17|8.75|7.15|0
1717671600000|2024-06-06 11:00:00|8.77|7.17|8.73|7.13|8.77|7.17|8.73|7.13|0
1717671900000|2024-06-06 11:05:00|8.72|7.12|8.73|7.13|8.74|7.14|8.72|7.12|0
1717672200000|2024-06-06 11:10:00|8.72|7.12|8.73|7.13|8.73|7.13|8.71|7.11|0
1717672500000|2024-06-06 11:15:00|8.74|7.14|8.74|7.14|8.75|7.15|8.74|7.14|0
1717672800000|2024-06-06 11:20:00|8.75|7.15|8.72|7.12|8.75|7.15|8.71|7.11|0
1717673100000|2024-06-06 11:25:00|8.71|7.11|8.72|7.12|8.72|7.12|8.7|7.1|0
1717673400000|2024-06-06 11:30:00|8.71|7.11|8.75|7.15|8.75|7.15|8.7|7.1|0
1717673700000|2024-06-06 11:35:00|8.74|7.14|8.73|7.13|8.74|7.14|8.72|7.12|0
1717674000000|2024-06-06 11:40:00|8.74|7.14|8.75|7.15|8.75|7.15|8.72|7.12|0
1717674300000|2024-06-06 11:45:00|8.76|7.16|8.74|7.14|8.77|7.17|8.73|7.13|0
1717674600000|2024-06-06 11:50:00|8.73|7.13|8.71|7.11|8.74|7.14|8.71|7.11|0
1717674900000|2024-06-06 11:55:00|8.72|7.12|8.71|7.11|8.73|7.13|8.71|7.11|0
1717675200000|2024-06-06 12:00:00|8.72|7.12|8.66|7.06|8.74|7.14|8.66|7.06|0
1717675500000|2024-06-06 12:05:00|8.67|7.07|8.68|7.08|8.7|7.1|8.66|7.06|0
1717675800000|2024-06-06 12:10:00|8.67|7.07|8.66|7.06|8.68|7.08|8.66|7.06|0
1717676100000|2024-06-06 12:15:00|8.67|7.07|8.64|7.04|8.75|7.15|8.62|7.02|0
1717676400000|2024-06-06 12:20:00|8.63|7.03|8.77|7.17|8.78|7.18|8.63|7.03|0
1717676700000|2024-06-06 12:25:00|8.76|7.16|8.74|7.14|8.79|7.19|8.74|7.14|0
1717677000000|2024-06-06 12:30:00|8.68|7.08|8.8|7.2|8.8|7.2|8.65|7.05|0
1717677300000|2024-06-06 12:35:00|8.79|7.19|8.89|7.29|8.89|7.29|8.79|7.19|0
1717677600000|2024-06-06 12:40:00|8.93|7.33|8.8|7.2|8.94|7.34|8.8|7.2|0
1717677900000|2024-06-06 12:45:00|8.82|7.22|8.84|7.24|8.84|7.24|8.79|7.19|0
1717678200000|2024-06-06 12:50:00|8.83|7.23|8.74|7.14|8.85|7.25|8.74|7.14|0
1717678500000|2024-06-06 12:55:00|8.73|7.13|8.74|7.14|8.76|7.16|8.72|7.12|0
1717678800000|2024-06-06 13:00:00|8.73|7.13|8.76|7.16|8.79|7.19|8.72|7.12|0
1717679100000|2024-06-06 13:05:00|8.77|7.17|8.78|7.18|8.81|7.21|8.74|7.14|0
1717679400000|2024-06-06 13:10:00|8.77|7.17|8.74|7.14|8.82|7.22|8.74|7.14|0
1717679700000|2024-06-06 13:15:00|8.73|7.13|8.74|7.14|8.79|7.19|8.72|7.12|0
1717680000000|2024-06-06 13:20:00|8.73|7.13|8.68|7.08|8.75|7.15|8.68|7.08|0
1717680300000|2024-06-06 13:25:00|8.67|7.07|8.65|7.05|8.69|7.09|8.63|7.03|0
1717680600000|2024-06-06 13:30:00|8.66|7.06|8.68|7.08|8.75|7.15|8.64|7.04|0
1717680900000|2024-06-06 13:35:00|8.7|7.1|8.62|7.02|8.71|7.11|8.62|7.02|0
1717681200000|2024-06-06 13:40:00|8.64|7.04|8.48|6.88|8.64|7.04|8.43|6.83|0
1717681500000|2024-06-06 13:45:00|8.49|6.89|8.58|6.98|8.61|7.01|8.48|6.88|0
1717681800000|2024-06-06 13:50:00|8.56|6.96|8.64|7.04|8.65|7.05|8.53|6.93|0
1717682100000|2024-06-06 13:55:00|8.63|7.03|8.63|7.03|8.74|7.14|8.59|6.99|0
1717682400000|2024-06-06 14:00:00|8.61|7.01|8.55|6.95|8.62|7.02|8.49|6.89|0
1717682700000|2024-06-06 14:05:00|8.57|6.97|8.53|6.93|8.6|7|8.48|6.88|0
1717683000000|2024-06-06 14:10:00|8.5|6.9|8.63|7.03|8.64|7.04|8.46|6.86|0
1717683300000|2024-06-06 14:15:00|8.62|7.02|8.6|7|8.68|7.08|8.6|7|0
1717683600000|2024-06-06 14:20:00|8.61|7.01|8.5|6.9|8.7|7.1|8.5|6.9|0
1717683900000|2024-06-06 14:25:00|8.54|6.94|8.53|6.93|8.64|7.04|8.51|6.91|0
1717684200000|2024-06-06 14:30:00|8.54|6.94|8.61|7.01|8.62|7.02|8.53|6.93|0
1717684500000|2024-06-06 14:35:00|8.62|7.02|8.59|6.99|8.64|7.04|8.53|6.93|0
1717684800000|2024-06-06 14:40:00|8.61|7.01|8.59|6.99|8.65|7.05|8.57|6.97|0
1717685100000|2024-06-06 14:45:00|8.58|6.98|8.58|6.98|8.63|7.03|8.55|6.95|0
1717685400000|2024-06-06 14:50:00|8.59|6.99|8.62|7.02|8.71|7.11|8.59|6.99|0
1717685700000|2024-06-06 14:55:00|8.63|7.03|8.68|7.08|8.68|7.08|8.59|6.99|0
1717686000000|2024-06-06 15:00:00|8.69|7.09|8.67|7.07|8.76|7.16|8.64|7.04|0
1717686300000|2024-06-06 15:05:00|8.66|7.06|8.62|7.02|8.69|7.09|8.6|7|0
1717686600000|2024-06-06 15:10:00|8.63|7.03|8.64|7.04|8.66|7.06|8.62|7.02|0
1717686900000|2024-06-06 15:15:00|8.65|7.05|8.64|7.04|8.67|7.07|8.61|7.01|0
1717687200000|2024-06-06 15:20:00|8.63|7.03|8.71|7.11|8.72|7.12|8.63|7.03|0
1717687500000|2024-06-06 15:25:00|8.7|7.1|8.68|7.08|8.72|7.12|8.65|7.05|0
1717687800000|2024-06-06 15:30:00|8.71|7.11|8.72|7.12|8.76|7.16|8.67|7.07|0
1717688100000|2024-06-06 15:35:00|8.73|7.13|8.74|7.14|8.74|7.14|8.68|7.08|0
1717688400000|2024-06-06 15:40:00|8.73|7.13|8.78|7.18|8.78|7.18|8.72|7.12|0
1717688700000|2024-06-06 15:45:00|8.77|7.17|8.77|7.17|8.78|7.18|8.72|7.12|0
1717689000000|2024-06-06 15:50:00|8.76|7.16|8.73|7.13|8.76|7.16|8.69|7.09|0
1717689300000|2024-06-06 15:55:00|8.72|7.12|8.77|7.17|8.79|7.19|8.72|7.12|0
1717689600000|2024-06-06 16:00:00|8.76|7.16|8.76|7.16|8.8|7.2|8.75|7.15|0
1717689900000|2024-06-06 16:05:00|8.77|7.17|8.76|7.16|8.79|7.19|8.73|7.13|0
1717690200000|2024-06-06 16:10:00|8.77|7.17|8.81|7.21|8.81|7.21|8.75|7.15|0
1717690500000|2024-06-06 16:15:00|8.8|7.2|8.84|7.24|8.93|7.33|8.79|7.19|0
1717690800000|2024-06-06 16:20:00|8.83|7.23|8.84|7.24|8.9|7.3|8.81|7.21|0
1717691100000|2024-06-06 16:25:00|8.83|7.23|8.88|7.28|8.92|7.32|8.81|7.21|0
1717691400000|2024-06-06 16:30:00|8.89|7.29|8.81|7.21|8.95|7.35|8.6|7|0
1717691700000|2024-06-06 16:35:00|8.8|7.2|8.79|7.19|8.86|7.26|8.77|7.17|0
1717692000000|2024-06-06 16:40:00|8.8|7.2|8.84|7.24|8.86|7.26|8.79|7.19|0
1717692300000|2024-06-06 16:45:00|8.83|7.23|8.8|7.2|8.83|7.23|8.76|7.16|0
1717692600000|2024-06-06 16:50:00|8.79|7.19|8.79|7.19|8.81|7.21|8.77|7.17|0
1717692900000|2024-06-06 16:55:00|8.8|7.2|8.8|7.2|8.85|7.25|8.78|7.18|0
1717693200000|2024-06-06 17:00:00|8.81|7.21|8.71|7.11|8.85|7.25|8.7|7.1|0
1717693500000|2024-06-06 17:05:00|8.7|7.1|8.77|7.17|8.8|7.2|8.7|7.1|0
1717693800000|2024-06-06 17:10:00|8.76|7.16|8.73|7.13|8.78|7.18|8.69|7.09|0
1717694100000|2024-06-06 17:15:00|8.72|7.12|8.68|7.08|8.74|7.14|8.66|7.06|0
1717694400000|2024-06-06 17:20:00|8.67|7.07|8.61|7.01|8.7|7.1|8.61|7.01|0
1717694700000|2024-06-06 17:25:00|8.6|7|8.61|7.01|8.63|7.03|8.58|6.98|0
1717695000000|2024-06-06 17:30:00|8.62|7.02|8.59|6.99|8.63|7.03|8.59|6.99|0
1717695300000|2024-06-06 17:35:00|8.6|7|8.55|6.95|8.6|7|8.52|6.92|0
1717695600000|2024-06-06 17:40:00|8.54|6.94|8.58|6.98|8.62|7.02|8.54|6.94|0
1717695900000|2024-06-06 17:45:00|8.59|6.99|8.63|7.03|8.65|7.05|8.56|6.96|0
1717696200000|2024-06-06 17:50:00|8.62|7.02|8.55|6.95|8.64|7.04|8.54|6.94|0
1717696500000|2024-06-06 17:55:00|8.54|6.94|8.6|7|8.61|7.01|8.53|6.93|0
1717696800000|2024-06-06 18:00:00|8.61|7.01|8.68|7.08|8.69|7.09|8.57|6.97|0
1717697100000|2024-06-06 18:05:00|8.7|7.1|8.84|7.24|8.95|7.35|8.7|7.1|0
1717697400000|2024-06-06 18:10:00|8.85|7.25|8.94|7.34|9.09|7.49|8.85|7.25|0
1717697700000|2024-06-06 18:15:00|8.95|7.35|8.84|7.24|9|7.4|8.8|7.2|0
1717698000000|2024-06-06 18:20:00|8.83|7.23|8.82|7.22|8.89|7.29|8.79|7.19|0
1717698300000|2024-06-06 18:25:00|8.83|7.23|8.82|7.22|8.87|7.27|8.8|7.2|0
1717698600000|2024-06-06 18:30:00|8.84|7.24|8.83|7.23|9.03|7.43|8.8|7.2|0
1717698900000|2024-06-06 18:35:00|8.82|7.22|8.83|7.23|8.88|7.28|8.78|7.18|0
1717699200000|2024-06-06 18:40:00|8.84|7.24|8.79|7.19|8.84|7.24|8.73|7.13|0
1717699500000|2024-06-06 18:45:00|8.78|7.18|8.71|7.11|8.78|7.18|8.71|7.11|0
1717699800000|2024-06-06 18:50:00|8.7|7.1|8.61|7.01|8.72|7.12|8.6|7|0
1717700100000|2024-06-06 18:55:00|8.6|7|8.64|7.04|8.64|7.04|8.6|7|0
1717700400000|2024-06-06 19:00:00|8.68|7.08|8.64|7.04|8.68|7.08|8.61|7.01|0
1717700700000|2024-06-06 19:05:00|8.63|7.03|8.59|6.99|8.63|7.03|8.58|6.98|0
1717701000000|2024-06-06 19:10:00|8.58|6.98|8.7|7.1|8.7|7.1|8.57|6.97|0
1717701300000|2024-06-06 19:15:00|8.69|7.09|8.65|7.05|8.7|7.1|8.65|7.05|0
1717701600000|2024-06-06 19:20:00|8.67|7.07|8.7|7.1|8.74|7.14|8.65|7.05|0
1717701900000|2024-06-06 19:25:00|8.69|7.09|8.6|7|8.73|7.13|8.59|6.99|0
1717702200000|2024-06-06 19:30:00|8.62|7.02|8.66|7.06|8.66|7.06|8.6|7|0
1717702500000|2024-06-06 19:35:00|8.67|7.07|8.66|7.06|8.71|7.11|8.61|7.01|0
1717702800000|2024-06-06 19:40:00|8.67|7.07|8.7|7.1|8.74|7.14|8.66|7.06|0
1717703100000|2024-06-06 19:45:00|8.71|7.11|8.62|7.02|8.74|7.14|8.58|6.98|0
1717703400000|2024-06-06 19:50:00|8.6|7|8.73|7.13|8.73|7.13|8.57|6.97|0
1717703700000|2024-06-06 19:55:00|8.7|7.1|8.62|7.02|8.75|7.15|8.6|7|0
1717704000000|2024-06-06 20:00:00|8.59|6.99|8.68|7.08|8.73|7.13|8.59|6.99|0
1717704300000|2024-06-06 20:05:00|8.67|7.07|8.65|7.05|8.69|7.09|8.63|7.03|0
1717704600000|2024-06-06 20:10:00|8.64|7.04|8.66|7.06|8.66|7.06|8.63|7.03|0
1717704900000|2024-06-06 20:15:00|8.76|6.96|8.75|6.95|8.78|6.98|8.75|6.95|0
1717705200000|2024-06-06 20:20:00|8.76|6.96|8.73|6.93|8.76|6.96|8.73|6.93|0
1717705500000|2024-06-06 20:25:00|8.72|6.92|8.73|6.93|8.74|6.94|8.72|6.92|0
1717705800000|2024-06-06 20:30:00|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1717706400000|2024-06-06 20:40:00|8.74|6.94|8.76|6.96|8.76|6.96|8.74|6.94|0
1717706700000|2024-06-06 20:45:00|8.77|6.97|8.76|6.96|8.77|6.97|8.75|6.95|0
1717707000000|2024-06-06 20:50:00|8.75|6.95|8.76|6.96|8.76|6.96|8.74|6.94|0
1717707300000|2024-06-06 20:55:00|8.75|6.95|8.73|6.93|8.75|6.95|8.73|6.93|0
1717707600000|2024-06-06 21:00:00|8.74|6.94|8.75|6.95|8.75|6.95|8.73|6.93|0
1717707900000|2024-06-06 21:05:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1717708200000|2024-06-06 21:10:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1717708500000|2024-06-06 21:15:00|8.76|6.96|8.77|6.97|8.77|6.97|8.75|6.95|0
1717708800000|2024-06-06 21:20:00|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1717709100000|2024-06-06 21:25:00|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1717709400000|2024-06-06 21:30:00|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1717709700000|2024-06-06 21:35:00|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1717711200000|2024-06-06 22:00:00|8.74|6.94|8.74|6.94|8.76|6.96|8.73|6.93|0
1717711500000|2024-06-06 22:05:00|8.73|6.93|8.76|6.96|8.76|6.96|8.73|6.93|0
1717711800000|2024-06-06 22:10:00|8.75|6.95|8.73|6.93|8.75|6.95|8.72|6.92|0
1717712100000|2024-06-06 22:15:00|8.74|6.94|8.72|6.92|8.74|6.94|8.72|6.92|0
1717712400000|2024-06-06 22:20:00|8.73|6.93|8.73|6.93|8.73|6.93|8.72|6.92|0
1717712700000|2024-06-06 22:25:00|8.72|6.92|8.72|6.92|8.73|6.93|8.72|6.92|0
1717713000000|2024-06-06 22:30:00|8.71|6.91|8.71|6.91|8.72|6.92|8.71|6.91|0
1717713300000|2024-06-06 22:35:00|8.72|6.92|8.69|6.89|8.72|6.92|8.67|6.87|0
1717713600000|2024-06-06 22:40:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1717713900000|2024-06-06 22:45:00|8.68|6.88|8.68|6.88|8.69|6.89|8.68|6.88|0
1717714200000|2024-06-06 22:50:00|8.69|6.89|8.67|6.87|8.69|6.89|8.67|6.87|0
1717714500000|2024-06-06 22:55:00|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1717714800000|2024-06-06 23:00:00|8.67|6.87|8.69|6.89|8.7|6.9|8.67|6.87|0
1717715100000|2024-06-06 23:05:00|8.68|6.88|8.69|6.89|8.7|6.9|8.68|6.88|0
1717715400000|2024-06-06 23:10:00|8.68|6.88|8.68|6.88|8.69|6.89|8.67|6.87|0
1717715700000|2024-06-06 23:15:00|8.67|6.87|8.67|6.87|8.67|6.87|8.66|6.86|0
1717716300000|2024-06-06 23:25:00|8.66|6.86|8.66|6.86|8.66|6.86|8.65|6.85|0
1717716600000|2024-06-06 23:30:00|8.67|6.87|8.67|6.87|8.68|6.88|8.66|6.86|0
1717716900000|2024-06-06 23:35:00|8.68|6.88|8.69|6.89|8.69|6.89|8.67|6.87|0
1717717200000|2024-06-06 23:40:00|8.68|6.88|8.68|6.88|8.69|6.89|8.68|6.88|0
1717717500000|2024-06-06 23:45:00|8.69|6.89|8.69|6.89|8.69|6.89|8.68|6.88|0
1717717800000|2024-06-06 23:50:00|8.68|6.88|8.69|6.89|8.69|6.89|8.67|6.87|0
1717718100000|2024-06-06 23:55:00|8.68|6.88|8.68|6.88|8.69|6.89|8.67|6.87|0
1717718400000|2024-06-07 00:00:00|8.67|6.87|8.65|6.85|8.68|6.88|8.64|6.84|0
1717718700000|2024-06-07 00:05:00|8.66|6.86|8.69|6.89|8.69|6.89|8.66|6.86|0
1717719000000|2024-06-07 00:10:00|8.68|6.88|8.68|6.88|8.69|6.89|8.67|6.87|0
1717719300000|2024-06-07 00:15:00|8.58|6.98|9.44|7.84|9.59|7.99|8.57|6.97|0
1717719600000|2024-06-07 00:20:00|9.43|7.83|9.44|7.84|9.46|7.86|9.43|7.83|0
1717719900000|2024-06-07 00:25:00|9.45|7.85|9.45|7.85|9.46|7.86|9.44|7.84|0
1717720200000|2024-06-07 00:30:00|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1717720500000|2024-06-07 00:35:00|9.46|7.86|9.43|7.83|9.46|7.86|9.43|7.83|0
1717720800000|2024-06-07 00:40:00|9.45|7.85|9.41|7.81|9.45|7.85|9.41|7.81|0
1717721100000|2024-06-07 00:45:00|9.42|7.82|9.4|7.8|9.42|7.82|9.39|7.79|0
1717721400000|2024-06-07 00:50:00|9.39|7.79|9.4|7.8|9.41|7.81|9.39|7.79|0
1717721700000|2024-06-07 00:55:00|9.41|7.81|9.4|7.8|9.41|7.81|9.4|7.8|0
1717722000000|2024-06-07 01:00:00|9.39|7.79|9.4|7.8|9.41|7.81|9.38|7.78|0
1717722300000|2024-06-07 01:05:00|9.39|7.79|9.4|7.8|9.41|7.81|9.38|7.78|0
1717722600000|2024-06-07 01:10:00|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1717722900000|2024-06-07 01:15:00|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1717723200000|2024-06-07 01:20:00|9.41|7.81|9.4|7.8|9.42|7.82|9.4|7.8|0
1717723500000|2024-06-07 01:25:00|9.41|7.81|9.37|7.77|9.42|7.82|9.37|7.77|0
1717723800000|2024-06-07 01:30:00|9.38|7.78|9.35|7.75|9.39|7.79|9.35|7.75|0
1717724100000|2024-06-07 01:35:00|9.36|7.76|9.36|7.76|9.36|7.76|9.35|7.75|0
1717724400000|2024-06-07 01:40:00|9.35|7.75|9.34|7.74|9.35|7.75|9.34|7.74|0
1717724700000|2024-06-07 01:45:00|9.35|7.75|9.34|7.74|9.35|7.75|9.33|7.73|0
1717725000000|2024-06-07 01:50:00|9.33|7.73|9.33|7.73|9.34|7.74|9.32|7.72|0
1717725300000|2024-06-07 01:55:00|9.34|7.74|9.35|7.75|9.35|7.75|9.34|7.74|0
1717725600000|2024-06-07 02:00:00|9.36|7.76|9.34|7.74|9.36|7.76|9.34|7.74|0
1717725900000|2024-06-07 02:05:00|9.35|7.75|9.34|7.74|9.36|7.76|9.34|7.74|0
1717726200000|2024-06-07 02:10:00|9.35|7.75|9.32|7.72|9.35|7.75|9.32|7.72|0
1717726500000|2024-06-07 02:15:00|9.31|7.71|9.32|7.72|9.33|7.73|9.31|7.71|0
1717726800000|2024-06-07 02:20:00|9.31|7.71|9.31|7.71|9.32|7.72|9.3|7.7|0
1717727100000|2024-06-07 02:25:00|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1717727400000|2024-06-07 02:30:00|9.29|7.69|9.31|7.71|9.31|7.71|9.28|7.68|0
1717727700000|2024-06-07 02:35:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1717728000000|2024-06-07 02:40:00|9.32|7.72|9.3|7.7|9.32|7.72|9.3|7.7|0
1717728300000|2024-06-07 02:45:00|9.31|7.71|9.29|7.69|9.31|7.71|9.29|7.69|0
1717728600000|2024-06-07 02:50:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1717728900000|2024-06-07 02:55:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1717729200000|2024-06-07 03:00:00|9.28|7.68|9.3|7.7|9.31|7.71|9.28|7.68|0
1717729500000|2024-06-07 03:05:00|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1717729800000|2024-06-07 03:10:00|9.31|7.71|9.32|7.72|9.32|7.72|9.3|7.7|0
1717730100000|2024-06-07 03:15:00|9.31|7.71|9.31|7.71|9.32|7.72|9.31|7.71|0
1717730400000|2024-06-07 03:20:00|9.32|7.72|9.32|7.72|9.33|7.73|9.31|7.71|0
1717730700000|2024-06-07 03:25:00|9.33|7.73|9.34|7.74|9.34|7.74|9.33|7.73|0
1717731000000|2024-06-07 03:30:00|9.33|7.73|9.32|7.72|9.33|7.73|9.32|7.72|0
1717731300000|2024-06-07 03:35:00|9.31|7.71|9.32|7.72|9.32|7.72|9.31|7.71|0
1717731600000|2024-06-07 03:40:00|9.31|7.71|9.33|7.73|9.34|7.74|9.31|7.71|0
1717731900000|2024-06-07 03:45:00|9.34|7.74|9.32|7.72|9.34|7.74|9.31|7.71|0
1717732200000|2024-06-07 03:50:00|9.33|7.73|9.33|7.73|9.33|7.73|9.32|7.72|0
1717732800000|2024-06-07 04:00:00|9.32|7.72|9.31|7.71|9.33|7.73|9.31|7.71|0
1717733100000|2024-06-07 04:05:00|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1717733400000|2024-06-07 04:10:00|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1717734000000|2024-06-07 04:20:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1717734300000|2024-06-07 04:25:00|9.28|7.68|9.26|7.66|9.28|7.68|9.26|7.66|0
1717734600000|2024-06-07 04:30:00|9.25|7.65|9.3|7.7|9.3|7.7|9.25|7.65|0
1717734900000|2024-06-07 04:35:00|9.31|7.71|9.29|7.69|9.31|7.71|9.29|7.69|0
1717735200000|2024-06-07 04:40:00|9.28|7.68|9.29|7.69|9.3|7.7|9.28|7.68|0
1717735500000|2024-06-07 04:45:00|9.28|7.68|9.27|7.67|9.28|7.68|9.27|7.67|0
1717735800000|2024-06-07 04:50:00|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1717736100000|2024-06-07 04:55:00|9.25|7.65|9.25|7.65|9.26|7.66|9.25|7.65|0
1717736400000|2024-06-07 05:00:00|9.26|7.66|9.24|7.64|9.26|7.66|9.24|7.64|0
1717736700000|2024-06-07 05:05:00|9.25|7.65|9.24|7.64|9.25|7.65|9.24|7.64|0
1717737000000|2024-06-07 05:10:00|9.25|7.65|9.25|7.65|9.25|7.65|9.24|7.64|0
1717737300000|2024-06-07 05:15:00|9.24|7.64|9.25|7.65|9.25|7.65|9.24|7.64|0
1717737600000|2024-06-07 05:20:00|9.24|7.64|9.23|7.63|9.25|7.65|9.23|7.63|0
1717737900000|2024-06-07 05:25:00|9.22|7.62|9.23|7.63|9.23|7.63|9.22|7.62|0
1717738200000|2024-06-07 05:30:00|9.22|7.62|9.2|7.6|9.22|7.62|9.2|7.6|0
1717738500000|2024-06-07 05:35:00|9.19|7.59|9.18|7.58|9.2|7.6|9.17|7.57|0
1717738800000|2024-06-07 05:40:00|9.17|7.57|9.17|7.57|9.19|7.59|9.17|7.57|0
1717739100000|2024-06-07 05:45:00|9.18|7.58|9.19|7.59|9.19|7.59|9.17|7.57|0
1717739400000|2024-06-07 05:50:00|9.2|7.6|9.2|7.6|9.21|7.61|9.2|7.6|0
1717739700000|2024-06-07 05:55:00|9.21|7.61|9.21|7.61|9.21|7.61|9.19|7.59|0
1717740000000|2024-06-07 06:00:00|9.22|7.62|9.21|7.61|9.24|7.64|9.21|7.61|0
1717740300000|2024-06-07 06:05:00|9.2|7.6|9.23|7.63|9.23|7.63|9.2|7.6|0
1717740600000|2024-06-07 06:10:00|9.24|7.64|9.23|7.63|9.25|7.65|9.23|7.63|0
1717740900000|2024-06-07 06:15:00|9.24|7.64|9.25|7.65|9.25|7.65|9.22|7.62|0
1717741200000|2024-06-07 06:20:00|9.24|7.64|9.21|7.61|9.25|7.65|9.2|7.6|0
1717741500000|2024-06-07 06:25:00|9.2|7.6|9.33|7.73|9.44|7.84|9.2|7.6|0
1717741800000|2024-06-07 06:30:00|9.32|7.72|9.33|7.73|9.34|7.74|9.32|7.72|0
1717742100000|2024-06-07 06:35:00|9.34|7.74|9.32|7.72|9.34|7.74|9.31|7.71|0
1717742400000|2024-06-07 06:40:00|9.33|7.73|9.34|7.74|9.35|7.75|9.32|7.72|0
1717742700000|2024-06-07 06:45:00|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1717743000000|2024-06-07 06:50:00|9.32|7.72|9.31|7.71|9.32|7.72|9.3|7.7|0
1717743300000|2024-06-07 06:55:00|9.32|7.72|9.36|7.76|9.37|7.77|9.31|7.71|0
1717743600000|2024-06-07 07:00:00|9.35|7.75|9.33|7.73|9.35|7.75|9.31|7.71|0
1717743900000|2024-06-07 07:05:00|9.34|7.74|9.36|7.76|9.37|7.77|9.33|7.73|0
1717744200000|2024-06-07 07:10:00|9.35|7.75|9.35|7.75|9.36|7.76|9.33|7.73|0
1717744500000|2024-06-07 07:15:00|9.36|7.76|9.37|7.77|9.39|7.79|9.35|7.75|0
1717744800000|2024-06-07 07:20:00|9.38|7.78|9.41|7.81|9.42|7.82|9.38|7.78|0
1717745100000|2024-06-07 07:25:00|9.42|7.82|9.44|7.84|9.45|7.85|9.41|7.81|0
1717745400000|2024-06-07 07:30:00|9.45|7.85|9.43|7.83|9.45|7.85|9.42|7.82|0
1717745700000|2024-06-07 07:35:00|9.44|7.84|9.47|7.87|9.48|7.88|9.44|7.84|0
1717746000000|2024-06-07 07:40:00|9.46|7.86|9.42|7.82|9.47|7.87|9.42|7.82|0
1717746300000|2024-06-07 07:45:00|9.43|7.83|9.46|7.86|9.47|7.87|9.43|7.83|0
1717746600000|2024-06-07 07:50:00|9.47|7.87|9.46|7.86|9.48|7.88|9.44|7.84|0
1717746900000|2024-06-07 07:55:00|9.47|7.87|9.44|7.84|9.48|7.88|9.44|7.84|0
1717747200000|2024-06-07 08:00:00|9.45|7.85|9.46|7.86|9.49|7.89|9.45|7.85|0
1717747500000|2024-06-07 08:05:00|9.47|7.87|9.42|7.82|9.47|7.87|9.41|7.81|0
1717747800000|2024-06-07 08:10:00|9.43|7.83|9.4|7.8|9.43|7.83|9.39|7.79|0
1717748100000|2024-06-07 08:15:00|9.39|7.79|9.44|7.84|9.45|7.85|9.39|7.79|0
1717748400000|2024-06-07 08:20:00|9.45|7.85|9.45|7.85|9.47|7.87|9.43|7.83|0
1717748700000|2024-06-07 08:25:00|9.44|7.84|9.4|7.8|9.45|7.85|9.39|7.79|0
1717749000000|2024-06-07 08:30:00|9.41|7.81|9.4|7.8|9.44|7.84|9.4|7.8|0
1717749300000|2024-06-07 08:35:00|9.41|7.81|9.44|7.84|9.44|7.84|9.4|7.8|0
1717749600000|2024-06-07 08:40:00|9.43|7.83|9.42|7.82|9.44|7.84|9.41|7.81|0
1717749900000|2024-06-07 08:45:00|9.41|7.81|9.46|7.86|9.46|7.86|9.41|7.81|0
1717750200000|2024-06-07 08:50:00|9.47|7.87|9.56|7.96|9.56|7.96|9.46|7.86|0
1717750500000|2024-06-07 08:55:00|9.55|7.95|9.54|7.94|9.57|7.97|9.54|7.94|0
1717750800000|2024-06-07 09:00:00|9.53|7.93|9.53|7.93|9.54|7.94|9.5|7.9|0
1717751100000|2024-06-07 09:05:00|9.52|7.92|9.54|7.94|9.56|7.96|9.5|7.9|0
1717751400000|2024-06-07 09:10:00|9.53|7.93|9.53|7.93|9.56|7.96|9.53|7.93|0
1717751700000|2024-06-07 09:15:00|9.55|7.95|9.58|7.98|9.58|7.98|9.53|7.93|0
1717752000000|2024-06-07 09:20:00|9.57|7.97|9.55|7.95|9.57|7.97|9.54|7.94|0
1717752300000|2024-06-07 09:25:00|9.56|7.96|9.51|7.91|9.57|7.97|9.51|7.91|0
1717752600000|2024-06-07 09:30:00|9.5|7.9|9.51|7.91|9.52|7.92|9.49|7.89|0
1717752900000|2024-06-07 09:35:00|9.5|7.9|9.5|7.9|9.53|7.93|9.49|7.89|0
1717753200000|2024-06-07 09:40:00|9.51|7.91|9.5|7.9|9.53|7.93|9.5|7.9|0
1717753500000|2024-06-07 09:45:00|9.49|7.89|9.48|7.88|9.5|7.9|9.46|7.86|0
1717753800000|2024-06-07 09:50:00|9.49|7.89|9.53|7.93|9.53|7.93|9.48|7.88|0
1717754100000|2024-06-07 09:55:00|9.52|7.92|9.5|7.9|9.52|7.92|9.49|7.89|0
1717754400000|2024-06-07 10:00:00|9.49|7.89|9.49|7.89|9.5|7.9|9.47|7.87|0
1717754700000|2024-06-07 10:05:00|9.48|7.88|9.52|7.92|9.55|7.95|9.48|7.88|0
1717755000000|2024-06-07 10:10:00|9.53|7.93|9.54|7.94|9.56|7.96|9.52|7.92|0
1717755300000|2024-06-07 10:15:00|9.55|7.95|9.56|7.96|9.56|7.96|9.54|7.94|0
1717755600000|2024-06-07 10:20:00|9.55|7.95|9.53|7.93|9.56|7.96|9.53|7.93|0
1717755900000|2024-06-07 10:25:00|9.54|7.94|9.53|7.93|9.57|7.97|9.51|7.91|0
1717756200000|2024-06-07 10:30:00|9.54|7.94|9.51|7.91|9.55|7.95|9.51|7.91|0
1717756500000|2024-06-07 10:35:00|9.52|7.92|9.53|7.93|9.53|7.93|9.51|7.91|0
1717756800000|2024-06-07 10:40:00|9.52|7.92|9.56|7.96|9.56|7.96|9.5|7.9|0
1717757100000|2024-06-07 10:45:00|9.57|7.97|9.58|7.98|9.61|8.01|9.57|7.97|0
1717757400000|2024-06-07 10:50:00|9.59|7.99|9.55|7.95|9.6|8|9.54|7.94|0
1717757700000|2024-06-07 10:55:00|9.56|7.96|9.58|7.98|9.6|8|9.55|7.95|0
1717758000000|2024-06-07 11:00:00|9.59|7.99|9.6|8|9.61|8.01|9.57|7.97|0
1717758300000|2024-06-07 11:05:00|9.61|8.01|9.61|8.01|9.62|8.02|9.6|8|0
1717758600000|2024-06-07 11:10:00|9.62|8.02|9.65|8.05|9.65|8.05|9.6|8|0
1717758900000|2024-06-07 11:15:00|9.64|8.04|9.61|8.01|9.66|8.06|9.59|7.99|0
1717759200000|2024-06-07 11:20:00|9.62|8.02|9.64|8.04|9.65|8.05|9.61|8.01|0
1717759500000|2024-06-07 11:25:00|9.65|8.05|9.62|8.02|9.68|8.08|9.61|8.01|0
1717759800000|2024-06-07 11:30:00|9.61|8.01|9.53|7.93|9.61|8.01|9.53|7.93|0
1717760100000|2024-06-07 11:35:00|9.54|7.94|9.52|7.92|9.55|7.95|9.5|7.9|0
1717760400000|2024-06-07 11:40:00|9.5|7.9|9.43|7.83|9.5|7.9|9.41|7.81|0
1717760700000|2024-06-07 11:45:00|9.44|7.84|9.43|7.83|9.49|7.89|9.43|7.83|0
1717761000000|2024-06-07 11:50:00|9.42|7.82|9.41|7.81|9.43|7.83|9.4|7.8|0
1717761300000|2024-06-07 11:55:00|9.42|7.82|9.44|7.84|9.44|7.84|9.41|7.81|0
1717761600000|2024-06-07 12:00:00|9.43|7.83|9.39|7.79|9.44|7.84|9.37|7.77|0
1717761900000|2024-06-07 12:05:00|9.4|7.8|9.4|7.8|9.43|7.83|9.39|7.79|0
1717762200000|2024-06-07 12:10:00|9.41|7.81|9.37|7.77|9.42|7.82|9.36|7.76|0
1717762500000|2024-06-07 12:15:00|9.38|7.78|9.42|7.82|9.44|7.84|9.37|7.77|0
1717762800000|2024-06-07 12:20:00|9.43|7.83|9.42|7.82|9.44|7.84|9.39|7.79|0
1717763100000|2024-06-07 12:25:00|9.43|7.83|9.4|7.8|9.43|7.83|9.39|7.79|0
1717763400000|2024-06-07 12:30:00|9.39|7.79|9.84|8.24|10.2|8.6|9.39|7.79|0
1717763700000|2024-06-07 12:35:00|9.85|8.25|9.88|8.28|9.94|8.34|9.74|8.14|0
1717764000000|2024-06-07 12:40:00|9.89|8.29|10.17|8.57|10.24|8.64|9.89|8.29|0
1717764300000|2024-06-07 12:45:00|10.2|8.6|9.79|8.19|10.31|8.71|9.6|8|0
1717764600000|2024-06-07 12:50:00|9.78|8.18|10.08|8.48|10.1|8.5|9.72|8.12|0
1717764900000|2024-06-07 12:55:00|10.12|8.52|10|8.4|10.16|8.56|9.93|8.33|0
1717765200000|2024-06-07 13:00:00|10.02|8.42|9.85|8.25|10.05|8.45|9.83|8.23|0
1717765500000|2024-06-07 13:05:00|9.83|8.23|9.74|8.14|9.83|8.23|9.68|8.08|0
1717765800000|2024-06-07 13:10:00|9.95|8.35|9.6|8|9.98|8.38|9.56|7.96|0
1717766100000|2024-06-07 13:15:00|9.61|8.01|9.46|7.86|9.61|8.01|9.4|7.8|0
1717766400000|2024-06-07 13:20:00|9.47|7.87|9.5|7.9|9.56|7.96|9.44|7.84|0
1717766700000|2024-06-07 13:25:00|9.51|7.91|9.41|7.81|9.51|7.91|9.38|7.78|0
1717767000000|2024-06-07 13:30:00|9.5|7.9|9.73|8.13|9.74|8.14|9.49|7.89|0
1717767300000|2024-06-07 13:35:00|9.74|8.14|9.65|8.05|9.74|8.14|9.58|7.98|0
1717767600000|2024-06-07 13:40:00|9.64|8.04|9.39|7.79|9.67|8.07|9.36|7.76|0
1717767900000|2024-06-07 13:45:00|9.38|7.78|9.34|7.74|9.44|7.84|9.34|7.74|0
1717768200000|2024-06-07 13:50:00|9.33|7.73|9.29|7.69|9.36|7.76|9.21|7.61|0
1717768500000|2024-06-07 13:55:00|9.28|7.68|9.29|7.69|9.41|7.81|9.28|7.68|0
1717768800000|2024-06-07 14:00:00|9.3|7.7|9.24|7.64|9.33|7.73|9.2|7.6|0
1717769100000|2024-06-07 14:05:00|9.23|7.63|9.23|7.63|9.28|7.68|9.2|7.6|0
1717769400000|2024-06-07 14:10:00|9.25|7.65|9.27|7.67|9.48|7.88|9.24|7.64|0
1717769700000|2024-06-07 14:15:00|9.26|7.66|9.26|7.66|9.33|7.73|9.17|7.57|0
1717770000000|2024-06-07 14:20:00|9.27|7.67|9.26|7.66|9.34|7.74|9.24|7.64|0
1717770300000|2024-06-07 14:25:00|9.27|7.67|9.25|7.65|9.31|7.71|9.22|7.62|0
1717770600000|2024-06-07 14:30:00|9.26|7.66|9.26|7.66|9.32|7.72|9.25|7.65|0
1717770900000|2024-06-07 14:35:00|9.25|7.65|9.02|7.42|9.26|7.66|9|7.4|0
1717771200000|2024-06-07 14:40:00|9.01|7.41|8.87|7.27|9.01|7.41|8.86|7.26|0
1717771500000|2024-06-07 14:45:00|8.86|7.26|8.81|7.21|8.88|7.28|8.75|7.15|0
1717771800000|2024-06-07 14:50:00|8.82|7.22|9.27|7.67|9.3|7.7|8.81|7.21|0
1717772100000|2024-06-07 14:55:00|9.26|7.66|9.41|7.81|9.45|7.85|9.26|7.66|0
1717772400000|2024-06-07 15:00:00|9.42|7.82|9.57|7.97|9.63|8.03|9.42|7.82|0
1717772700000|2024-06-07 15:05:00|9.59|7.99|9.7|8.1|9.75|8.15|9.56|7.96|0
1717773000000|2024-06-07 15:10:00|9.71|8.11|9.64|8.04|9.8|8.2|9.64|8.04|0
1717773300000|2024-06-07 15:15:00|9.65|8.05|9.71|8.11|9.72|8.12|9.62|8.02|0
1717773600000|2024-06-07 15:20:00|9.7|8.1|9.53|7.93|9.74|8.14|9.53|7.93|0
1717773900000|2024-06-07 15:25:00|9.52|7.92|9.03|7.43|9.54|7.94|9.03|7.43|0
1717774200000|2024-06-07 15:30:00|9.04|7.44|8.97|7.37|9.04|7.44|8.9|7.3|0
1717774500000|2024-06-07 15:35:00|8.96|7.36|9.24|7.64|9.29|7.69|8.95|7.35|0
1717774800000|2024-06-07 15:40:00|9.22|7.62|9.26|7.66|9.3|7.7|9.17|7.57|0
1717775100000|2024-06-07 15:45:00|9.27|7.67|9.19|7.59|9.27|7.67|9.17|7.57|0
1717775400000|2024-06-07 15:50:00|9.18|7.58|9.2|7.6|9.24|7.64|9.15|7.55|0
1717775700000|2024-06-07 15:55:00|9.19|7.59|9.15|7.55|9.23|7.63|9.13|7.53|0
1717776000000|2024-06-07 16:00:00|9.16|7.56|9.19|7.59|9.25|7.65|9.15|7.55|0
1717776300000|2024-06-07 16:05:00|9.18|7.58|9.11|7.51|9.23|7.63|9.1|7.5|0
1717776600000|2024-06-07 16:10:00|9.1|7.5|9.13|7.53|9.13|7.53|9.05|7.45|0
1717776900000|2024-06-07 16:15:00|9.12|7.52|9.03|7.43|9.12|7.52|9.02|7.42|0
1717777200000|2024-06-07 16:20:00|9.04|7.44|9|7.4|9.06|7.46|9|7.4|0
1717777500000|2024-06-07 16:25:00|8.99|7.39|8.95|7.35|9.18|7.58|8.79|7.19|0
1717777800000|2024-06-07 16:30:00|8.94|7.34|8.99|7.39|9|7.4|8.86|7.26|0
1717778100000|2024-06-07 16:35:00|9|7.4|9.05|7.45|9.07|7.47|8.98|7.38|0
1717778400000|2024-06-07 16:40:00|9.04|7.44|9.05|7.45|9.11|7.51|9.03|7.43|0
1717778700000|2024-06-07 16:45:00|9.04|7.44|9.12|7.52|9.21|7.61|9.04|7.44|0
1717779000000|2024-06-07 16:50:00|9.13|7.53|8.93|7.33|9.13|7.53|8.93|7.33|0
1717779300000|2024-06-07 16:55:00|8.94|7.34|8.81|7.21|8.94|7.34|8.8|7.2|0
1717779600000|2024-06-07 17:00:00|8.82|7.22|8.94|7.34|8.98|7.38|8.82|7.22|0
1717779900000|2024-06-07 17:05:00|8.93|7.33|8.93|7.33|8.95|7.35|8.88|7.28|0
1717780200000|2024-06-07 17:10:00|8.92|7.32|8.89|7.29|8.97|7.37|8.83|7.23|0
1717780500000|2024-06-07 17:15:00|8.88|7.28|8.83|7.23|8.9|7.3|8.82|7.22|0
1717780800000|2024-06-07 17:20:00|8.84|7.24|8.68|7.08|8.85|7.25|8.66|7.06|0
1717781100000|2024-06-07 17:25:00|8.69|7.09|8.85|7.25|8.88|7.28|8.68|7.08|0
1717781400000|2024-06-07 17:30:00|8.87|7.27|8.82|7.22|8.87|7.27|8.8|7.2|0
1717781700000|2024-06-07 17:35:00|8.85|7.25|8.87|7.27|8.92|7.32|8.79|7.19|0
1717782000000|2024-06-07 17:40:00|8.86|7.26|8.88|7.28|8.95|7.35|8.86|7.26|0
1717782300000|2024-06-07 17:45:00|8.89|7.29|8.88|7.28|8.95|7.35|8.84|7.24|0
1717782600000|2024-06-07 17:50:00|8.87|7.27|8.86|7.26|8.87|7.27|8.79|7.19|0
1717782900000|2024-06-07 17:55:00|8.87|7.27|8.93|7.33|8.93|7.33|8.79|7.19|0
1717783200000|2024-06-07 18:00:00|8.94|7.34|9.23|7.63|9.24|7.64|8.93|7.33|0
1717783500000|2024-06-07 18:05:00|9.24|7.64|9.39|7.79|9.45|7.85|9.21|7.61|0
1717783800000|2024-06-07 18:10:00|9.37|7.77|9.58|7.98|9.59|7.99|9.37|7.77|0
1717784100000|2024-06-07 18:15:00|9.59|7.99|9.5|7.9|9.62|8.02|9.46|7.86|0
1717784400000|2024-06-07 18:20:00|9.51|7.91|9.34|7.74|9.51|7.91|9.28|7.68|0
1717784700000|2024-06-07 18:25:00|9.33|7.73|9.25|7.65|9.34|7.74|9.2|7.6|0
1717785000000|2024-06-07 18:30:00|9.28|7.68|9.31|7.71|9.31|7.71|9.22|7.62|0
1717785300000|2024-06-07 18:35:00|9.3|7.7|9.21|7.61|9.32|7.72|9.2|7.6|0
1717785600000|2024-06-07 18:40:00|9.22|7.62|9.09|7.49|9.22|7.62|9.08|7.48|0
1717785900000|2024-06-07 18:45:00|9.08|7.48|9.11|7.51|9.13|7.53|9.05|7.45|0
1717786200000|2024-06-07 18:50:00|9.12|7.52|9.08|7.48|9.21|7.61|9.08|7.48|0
1717786500000|2024-06-07 18:55:00|9.07|7.47|9.14|7.54|9.17|7.57|9.07|7.47|0
1717786800000|2024-06-07 19:00:00|9.16|7.56|9.13|7.53|9.27|7.67|9.06|7.46|0
1717787100000|2024-06-07 19:05:00|9.12|7.52|8.89|7.29|9.12|7.52|8.74|7.14|0
1717787400000|2024-06-07 19:10:00|8.88|7.28|8.98|7.38|9.09|7.49|8.82|7.22|0
1717787700000|2024-06-07 19:15:00|8.97|7.37|9.02|7.42|9.06|7.46|8.87|7.27|0
1717788000000|2024-06-07 19:20:00|9.03|7.43|9|7.4|9.14|7.54|8.95|7.35|0
1717788300000|2024-06-07 19:25:00|8.99|7.39|8.87|7.27|9.06|7.46|8.84|7.24|0
1717788600000|2024-06-07 19:30:00|8.89|7.29|8.89|7.29|8.94|7.34|8.83|7.23|0
1717788900000|2024-06-07 19:35:00|8.9|7.3|9.09|7.49|9.09|7.49|8.7|7.1|0
1717789200000|2024-06-07 19:40:00|9.06|7.46|9.06|7.46|9.12|7.52|9.01|7.41|0
1717789500000|2024-06-07 19:45:00|9.08|7.48|9.17|7.57|9.2|7.6|9.08|7.48|0
1717789800000|2024-06-07 19:50:00|9.25|7.65|9.14|7.54|9.25|7.65|9.08|7.48|0
1717790100000|2024-06-07 19:55:00|9.08|7.48|9.2|7.6|9.25|7.65|9.05|7.45|0
1717790400000|2024-06-07 20:00:00|9.18|7.58|9.25|7.65|9.3|7.7|9.18|7.58|0
1717790700000|2024-06-07 20:05:00|9.26|7.66|9.3|7.7|9.3|7.7|9.23|7.63|0
1717791000000|2024-06-07 20:10:00|9.29|7.69|9.32|7.72|9.33|7.73|9.28|7.68|0
1717978500000|2024-06-10 00:15:00|9.01|7.41|8.99|7.39|9.01|7.41|8.99|7.39|0
1717978800000|2024-06-10 00:20:00|8.98|7.38|8.96|7.36|9|7.4|8.96|7.36|0
1717979100000|2024-06-10 00:25:00|8.97|7.37|8.99|7.39|9.01|7.41|8.96|7.36|0
1717979400000|2024-06-10 00:30:00|9|7.4|8.98|7.38|9|7.4|8.96|7.36|0
1717979700000|2024-06-10 00:35:00|8.97|7.37|8.99|7.39|9|7.4|8.97|7.37|0
1717980000000|2024-06-10 00:40:00|9|7.4|8.95|7.35|9|7.4|8.95|7.35|0
1717980300000|2024-06-10 00:45:00|8.94|7.34|8.95|7.35|8.95|7.35|8.93|7.33|0
1717980600000|2024-06-10 00:50:00|8.96|7.36|8.97|7.37|8.97|7.37|8.95|7.35|0
1717980900000|2024-06-10 00:55:00|8.96|7.36|8.93|7.33|8.96|7.36|8.92|7.32|0
1717981200000|2024-06-10 01:00:00|8.92|7.32|8.94|7.34|8.94|7.34|8.92|7.32|0
1717981500000|2024-06-10 01:05:00|8.93|7.33|8.93|7.33|8.94|7.34|8.91|7.31|0
1717981800000|2024-06-10 01:10:00|8.92|7.32|8.93|7.33|8.93|7.33|8.91|7.31|0
1717982100000|2024-06-10 01:15:00|8.92|7.32|8.93|7.33|8.94|7.34|8.92|7.32|0
1717982400000|2024-06-10 01:20:00|8.94|7.34|8.95|7.35|8.95|7.35|8.94|7.34|0
1717982700000|2024-06-10 01:25:00|8.94|7.34|8.93|7.33|8.96|7.36|8.93|7.33|0
1717983000000|2024-06-10 01:30:00|8.92|7.32|8.92|7.32|8.93|7.33|8.9|7.3|0
1717983300000|2024-06-10 01:35:00|8.94|7.34|8.92|7.32|8.95|7.35|8.92|7.32|0
1717983600000|2024-06-10 01:40:00|8.93|7.33|8.94|7.34|8.94|7.34|8.92|7.32|0
1717983900000|2024-06-10 01:45:00|8.93|7.33|8.94|7.34|8.94|7.34|8.92|7.32|0
1717984200000|2024-06-10 01:50:00|8.93|7.33|8.92|7.32|8.94|7.34|8.91|7.31|0
1717984500000|2024-06-10 01:55:00|8.91|7.31|8.9|7.3|8.91|7.31|8.9|7.3|0
1717984800000|2024-06-10 02:00:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1717985100000|2024-06-10 02:05:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1717985400000|2024-06-10 02:10:00|8.92|7.32|8.93|7.33|8.93|7.33|8.92|7.32|0
1717985700000|2024-06-10 02:15:00|8.92|7.32|8.9|7.3|8.93|7.33|8.9|7.3|0
1717986000000|2024-06-10 02:20:00|8.91|7.31|8.9|7.3|8.91|7.31|8.9|7.3|0
1717986300000|2024-06-10 02:25:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1717986600000|2024-06-10 02:30:00|8.93|7.33|8.93|7.33|8.94|7.34|8.92|7.32|0
1717986900000|2024-06-10 02:35:00|8.94|7.34|8.91|7.31|8.94|7.34|8.91|7.31|0
1717987200000|2024-06-10 02:40:00|8.92|7.32|8.93|7.33|8.93|7.33|8.91|7.31|0
1717987500000|2024-06-10 02:45:00|8.92|7.32|8.9|7.3|8.93|7.33|8.9|7.3|0
1717987800000|2024-06-10 02:50:00|8.91|7.31|8.9|7.3|8.91|7.31|8.88|7.28|0
1717988400000|2024-06-10 03:00:00|8.89|7.29|8.87|7.27|8.9|7.3|8.87|7.27|0
1717988700000|2024-06-10 03:05:00|8.86|7.26|8.85|7.25|8.86|7.26|8.85|7.25|0
1717989000000|2024-06-10 03:10:00|8.84|7.24|8.8|7.2|8.84|7.24|8.8|7.2|0
1717989300000|2024-06-10 03:15:00|8.81|7.21|8.81|7.21|8.81|7.21|8.8|7.2|0
1717989600000|2024-06-10 03:20:00|8.8|7.2|8.79|7.19|8.81|7.21|8.79|7.19|0
1717989900000|2024-06-10 03:25:00|8.8|7.2|8.8|7.2|8.8|7.2|8.8|7.2|0
1717990200000|2024-06-10 03:30:00|8.81|7.21|8.81|7.21|8.81|7.21|8.81|7.21|0
1717990500000|2024-06-10 03:35:00|8.82|7.22|8.83|7.23|8.84|7.24|8.82|7.22|0
1717990800000|2024-06-10 03:40:00|8.84|7.24|8.86|7.26|8.86|7.26|8.84|7.24|0
1717991100000|2024-06-10 03:45:00|8.85|7.25|8.88|7.28|8.88|7.28|8.85|7.25|0
1717991400000|2024-06-10 03:50:00|8.87|7.27|8.87|7.27|8.88|7.28|8.86|7.26|0
1717991700000|2024-06-10 03:55:00|8.86|7.26|8.87|7.27|8.87|7.27|8.86|7.26|0
1717992000000|2024-06-10 04:00:00|8.85|7.25|8.85|7.25|8.86|7.26|8.84|7.24|0
1717992300000|2024-06-10 04:05:00|8.86|7.26|8.87|7.27|8.87|7.27|8.86|7.26|0
1717992600000|2024-06-10 04:10:00|8.86|7.26|8.86|7.26|8.86|7.26|8.86|7.26|0
1717992900000|2024-06-10 04:15:00|8.88|7.28|8.86|7.26|8.88|7.28|8.86|7.26|0
1717993200000|2024-06-10 04:20:00|8.85|7.25|8.85|7.25|8.85|7.25|8.85|7.25|0
1717993500000|2024-06-10 04:25:00|8.84|7.24|8.85|7.25|8.85|7.25|8.84|7.24|0
1717993800000|2024-06-10 04:30:00|8.86|7.26|8.86|7.26|8.86|7.26|8.84|7.24|0
1717994100000|2024-06-10 04:35:00|8.85|7.25|8.85|7.25|8.86|7.26|8.85|7.25|0
1717994400000|2024-06-10 04:40:00|8.84|7.24|8.83|7.23|8.84|7.24|8.83|7.23|0
1717994700000|2024-06-10 04:45:00|8.82|7.22|8.82|7.22|8.82|7.22|8.82|7.22|0
1717995000000|2024-06-10 04:50:00|8.81|7.21|8.82|7.22|8.82|7.22|8.81|7.21|0
1717995300000|2024-06-10 04:55:00|8.81|7.21|8.82|7.22|8.82|7.22|8.8|7.2|0
1717995600000|2024-06-10 05:00:00|8.81|7.21|8.81|7.21|8.84|7.24|8.81|7.21|0
1717995900000|2024-06-10 05:05:00|8.82|7.22|8.81|7.21|8.83|7.23|8.81|7.21|0
1717996200000|2024-06-10 05:10:00|8.82|7.22|8.81|7.21|8.83|7.23|8.8|7.2|0
1717996500000|2024-06-10 05:15:00|8.8|7.2|8.8|7.2|8.8|7.2|8.8|7.2|0
1717996800000|2024-06-10 05:20:00|8.79|7.19|8.81|7.21|8.81|7.21|8.79|7.19|0
1717997100000|2024-06-10 05:25:00|8.8|7.2|8.81|7.21|8.82|7.22|8.8|7.2|0
1717997400000|2024-06-10 05:30:00|8.82|7.22|8.81|7.21|8.82|7.22|8.81|7.21|0
1717997700000|2024-06-10 05:35:00|8.8|7.2|8.82|7.22|8.83|7.23|8.8|7.2|0
1717998000000|2024-06-10 05:40:00|8.83|7.23|8.82|7.22|8.85|7.25|8.82|7.22|0
1717998300000|2024-06-10 05:45:00|8.81|7.21|8.84|7.24|8.85|7.25|8.81|7.21|0
1717998600000|2024-06-10 05:50:00|8.85|7.25|8.83|7.23|8.85|7.25|8.82|7.22|0
1717998900000|2024-06-10 05:55:00|8.84|7.24|8.81|7.21|8.84|7.24|8.8|7.2|0
1717999200000|2024-06-10 06:00:00|8.83|7.23|8.93|7.33|8.93|7.33|8.82|7.22|0
1717999500000|2024-06-10 06:05:00|8.94|7.34|8.92|7.32|8.98|7.38|8.9|7.3|0
1717999800000|2024-06-10 06:10:00|8.93|7.33|8.89|7.29|8.93|7.33|8.88|7.28|0
1718000100000|2024-06-10 06:15:00|8.88|7.28|8.93|7.33|8.93|7.33|8.88|7.28|0
1718000400000|2024-06-10 06:20:00|8.94|7.34|8.96|7.36|8.96|7.36|8.93|7.33|0
1718000700000|2024-06-10 06:25:00|8.97|7.37|9.02|7.42|9.02|7.42|8.96|7.36|0
1718001000000|2024-06-10 06:30:00|9.01|7.41|9|7.4|9.02|7.42|8.99|7.39|0
1718001300000|2024-06-10 06:35:00|8.99|7.39|9|7.4|9.02|7.42|8.98|7.38|0
1718001600000|2024-06-10 06:40:00|8.99|7.39|8.98|7.38|9|7.4|8.97|7.37|0
1718001900000|2024-06-10 06:45:00|8.99|7.39|8.99|7.39|9.02|7.42|8.97|7.37|0
1718002200000|2024-06-10 06:50:00|9|7.4|8.99|7.39|9.03|7.43|8.98|7.38|0
1718002500000|2024-06-10 06:55:00|8.98|7.38|9.09|7.49|9.13|7.53|8.98|7.38|0
1718002800000|2024-06-10 07:00:00|9.1|7.5|9.01|7.41|9.19|7.59|9.01|7.41|0
1718003100000|2024-06-10 07:05:00|9.02|7.42|9.03|7.43|9.04|7.44|8.99|7.39|0
1718003400000|2024-06-10 07:10:00|9.04|7.44|9.08|7.48|9.11|7.51|9.02|7.42|0
1718003700000|2024-06-10 07:15:00|9.07|7.47|9.14|7.54|9.17|7.57|8.75|7.15|0
1718004000000|2024-06-10 07:20:00|9.16|7.56|9.08|7.48|9.16|7.56|9.08|7.48|0
1718004300000|2024-06-10 07:25:00|9.07|7.47|9.06|7.46|9.13|7.53|9.05|7.45|0
1718004600000|2024-06-10 07:30:00|9.05|7.45|9.02|7.42|9.11|7.51|9.01|7.41|0
1718004900000|2024-06-10 07:35:00|9.04|7.44|9.09|7.49|9.13|7.53|9.01|7.41|0
1718005200000|2024-06-10 07:40:00|9.08|7.48|9.11|7.51|9.11|7.51|9.06|7.46|0
1718005500000|2024-06-10 07:45:00|9.12|7.52|9.1|7.5|9.14|7.54|9.06|7.46|0
1718005800000|2024-06-10 07:50:00|9.09|7.49|9.01|7.41|9.12|7.52|9.01|7.41|0
1718006100000|2024-06-10 07:55:00|9.02|7.42|9|7.4|9.05|7.45|8.99|7.39|0
1718006400000|2024-06-10 08:00:00|9.01|7.41|9.05|7.45|9.08|7.48|8.99|7.39|0
1718006700000|2024-06-10 08:05:00|9.04|7.44|9.04|7.44|9.11|7.51|9.02|7.42|0
1718007000000|2024-06-10 08:10:00|9.05|7.45|9.04|7.44|9.07|7.47|8.98|7.38|0
1718007300000|2024-06-10 08:15:00|9.05|7.45|9.1|7.5|9.1|7.5|9.03|7.43|0
1718007600000|2024-06-10 08:20:00|9.09|7.49|9.05|7.45|9.09|7.49|9.04|7.44|0
1718007900000|2024-06-10 08:25:00|9.06|7.46|9.11|7.51|9.12|7.52|9.04|7.44|0
1718008200000|2024-06-10 08:30:00|9.12|7.52|9.07|7.47|9.12|7.52|9.06|7.46|0
1718008500000|2024-06-10 08:35:00|9.06|7.46|9.09|7.49|9.11|7.51|9.05|7.45|0
1718008800000|2024-06-10 08:40:00|9.08|7.48|9.1|7.5|9.11|7.51|9.08|7.48|0
1718009100000|2024-06-10 08:45:00|9.11|7.51|9.14|7.54|9.14|7.54|9.09|7.49|0
1718009400000|2024-06-10 08:50:00|9.13|7.53|9.17|7.57|9.17|7.57|9.12|7.52|0
1718009700000|2024-06-10 08:55:00|9.16|7.56|9.19|7.59|9.23|7.63|9.14|7.54|0
1718010000000|2024-06-10 09:00:00|9.18|7.58|9.2|7.6|9.2|7.6|9.15|7.55|0
1718010300000|2024-06-10 09:05:00|9.21|7.61|9.2|7.6|9.23|7.63|9.2|7.6|0
1718010600000|2024-06-10 09:10:00|9.21|7.61|9.22|7.62|9.23|7.63|9.2|7.6|0
1718010900000|2024-06-10 09:15:00|8.93|7.33|8.93|7.33|8.93|7.33|8.9|7.3|0
1718011200000|2024-06-10 09:20:00|8.92|7.32|9|7.4|9.03|7.43|8.91|7.31|0
1718011500000|2024-06-10 09:25:00|9.01|7.41|8.95|7.35|9.02|7.42|8.94|7.34|0
1718011800000|2024-06-10 09:30:00|9.26|7.66|9.18|7.58|9.26|7.66|9.18|7.58|0
1718012100000|2024-06-10 09:35:00|9.19|7.59|9.17|7.57|9.22|7.62|9.17|7.57|0
1718012400000|2024-06-10 09:40:00|9.18|7.58|9.2|7.6|9.2|7.6|9.14|7.54|0
1718012700000|2024-06-10 09:45:00|9.21|7.61|9.21|7.61|9.24|7.64|9.2|7.6|0
1718013000000|2024-06-10 09:50:00|9.2|7.6|9.19|7.59|9.22|7.62|9.17|7.57|0
1718013300000|2024-06-10 09:55:00|9.2|7.6|9.17|7.57|9.22|7.62|9.17|7.57|0
1718013600000|2024-06-10 10:00:00|9.18|7.58|9.18|7.58|9.23|7.63|9.15|7.55|0
1718013900000|2024-06-10 10:05:00|9.19|7.59|9.15|7.55|9.19|7.59|9.13|7.53|0
1718014200000|2024-06-10 10:10:00|9.14|7.54|9.18|7.58|9.19|7.59|9.14|7.54|0
1718014500000|2024-06-10 10:15:00|9.17|7.57|9.13|7.53|9.19|7.59|9.13|7.53|0
1718014800000|2024-06-10 10:20:00|9.14|7.54|9.12|7.52|9.14|7.54|9.11|7.51|0
1718015100000|2024-06-10 10:25:00|9.13|7.53|9.09|7.49|9.13|7.53|9.09|7.49|0
1718015400000|2024-06-10 10:30:00|9.1|7.5|8.97|7.37|9.1|7.5|8.96|7.36|0
1718015700000|2024-06-10 10:35:00|8.96|7.36|8.99|7.39|9|7.4|8.94|7.34|0
1718016000000|2024-06-10 10:40:00|9|7.4|9.01|7.41|9.03|7.43|8.99|7.39|0
1718016300000|2024-06-10 10:45:00|9|7.4|8.99|7.39|9|7.4|8.96|7.36|0
1718016600000|2024-06-10 10:50:00|9|7.4|9.01|7.41|9.03|7.43|8.98|7.38|0
1718016900000|2024-06-10 10:55:00|9|7.4|9.04|7.44|9.04|7.44|9|7.4|0
1718017200000|2024-06-10 11:00:00|9.03|7.43|9.03|7.43|9.05|7.45|9|7.4|0
1718017500000|2024-06-10 11:05:00|9.02|7.42|9.01|7.41|9.03|7.43|8.99|7.39|0
1718017800000|2024-06-10 11:10:00|9|7.4|8.97|7.37|9.02|7.42|8.97|7.37|0
1718018100000|2024-06-10 11:15:00|8.96|7.36|8.95|7.35|8.97|7.37|8.93|7.33|0
1718018400000|2024-06-10 11:20:00|8.94|7.34|8.94|7.34|8.97|7.37|8.93|7.33|0
1718018700000|2024-06-10 11:25:00|8.93|7.33|9.05|7.45|9.06|7.46|8.93|7.33|0
1718019000000|2024-06-10 11:30:00|9.04|7.44|9|7.4|9.07|7.47|9|7.4|0
1718019300000|2024-06-10 11:35:00|9.01|7.41|9.04|7.44|9.05|7.45|9.01|7.41|0
1718019600000|2024-06-10 11:40:00|9.03|7.43|9.03|7.43|9.05|7.45|9.02|7.42|0
1718019900000|2024-06-10 11:45:00|9.02|7.42|9.04|7.44|9.09|7.49|9.02|7.42|0
1718020200000|2024-06-10 11:50:00|9.03|7.43|9.06|7.46|9.06|7.46|9.02|7.42|0
1718020500000|2024-06-10 11:55:00|9.05|7.45|9.07|7.47|9.09|7.49|9.04|7.44|0
1718020800000|2024-06-10 12:00:00|9.06|7.46|9.02|7.42|9.08|7.48|9.02|7.42|0
1718021100000|2024-06-10 12:05:00|9.03|7.43|8.99|7.39|9.06|7.46|8.99|7.39|0
1718021400000|2024-06-10 12:10:00|9|7.4|9.02|7.42|9.02|7.42|8.98|7.38|0
1718021700000|2024-06-10 12:15:00|9.01|7.41|9.01|7.41|9.02|7.42|8.99|7.39|0
1718022000000|2024-06-10 12:20:00|9|7.4|9.01|7.41|9.04|7.44|8.96|7.36|0
1718022300000|2024-06-10 12:25:00|9.02|7.42|8.99|7.39|9.03|7.43|8.97|7.37|0
1718022600000|2024-06-10 12:30:00|9|7.4|8.99|7.39|9.02|7.42|8.99|7.39|0
1718022900000|2024-06-10 12:35:00|9|7.4|9.05|7.45|9.05|7.45|8.99|7.39|0
1718023200000|2024-06-10 12:40:00|9.06|7.46|9.06|7.46|9.08|7.48|9.03|7.43|0
1718023500000|2024-06-10 12:45:00|9.05|7.45|9.1|7.5|9.1|7.5|9.05|7.45|0
1718023800000|2024-06-10 12:50:00|9.09|7.49|9.15|7.55|9.15|7.55|9.08|7.48|0
1718024100000|2024-06-10 12:55:00|9.13|7.53|9.19|7.59|9.22|7.62|9.13|7.53|0
1718024400000|2024-06-10 13:00:00|9.2|7.6|9.23|7.63|9.23|7.63|9.16|7.56|0
1718024700000|2024-06-10 13:05:00|9.22|7.62|9.2|7.6|9.24|7.64|9.2|7.6|0
1718025000000|2024-06-10 13:10:00|9.19|7.59|9.16|7.56|9.2|7.6|9.16|7.56|0
1718025300000|2024-06-10 13:15:00|9.17|7.57|9.28|7.68|9.28|7.68|9.14|7.54|0
1718025600000|2024-06-10 13:20:00|9.27|7.67|9.25|7.65|9.28|7.68|9.23|7.63|0
1718025900000|2024-06-10 13:25:00|9.26|7.66|9.16|7.56|9.26|7.66|9.14|7.54|0
1718026200000|2024-06-10 13:30:00|9.15|7.55|9.08|7.48|9.27|7.67|9.08|7.48|0
1718026500000|2024-06-10 13:35:00|9.09|7.49|9.14|7.54|9.16|7.56|9.08|7.48|0
1718026800000|2024-06-10 13:40:00|9.15|7.55|9.14|7.54|9.2|7.6|9.09|7.49|0
1718027100000|2024-06-10 13:45:00|9.13|7.53|9.16|7.56|9.22|7.62|9.13|7.53|0
1718027400000|2024-06-10 13:50:00|9.15|7.55|9.12|7.52|9.19|7.59|9.11|7.51|0
1718027700000|2024-06-10 13:55:00|9.13|7.53|9.06|7.46|9.16|7.56|9.03|7.43|0
1718028000000|2024-06-10 14:00:00|9.07|7.47|9.02|7.42|9.08|7.48|9.01|7.41|0
1718028300000|2024-06-10 14:05:00|9.03|7.43|8.93|7.33|9.03|7.43|8.93|7.33|0
1718028600000|2024-06-10 14:10:00|8.92|7.32|9.02|7.42|9.05|7.45|8.92|7.32|0
1718028900000|2024-06-10 14:15:00|9.03|7.43|8.99|7.39|9.03|7.43|8.97|7.37|0
1718029200000|2024-06-10 14:20:00|8.98|7.38|8.95|7.35|8.99|7.39|8.94|7.34|0
1718029500000|2024-06-10 14:25:00|8.94|7.34|9.03|7.43|9.05|7.45|8.92|7.32|0
1718029800000|2024-06-10 14:30:00|9.04|7.44|9.07|7.47|9.07|7.47|9|7.4|0
1718030100000|2024-06-10 14:35:00|9.06|7.46|9.02|7.42|9.06|7.46|9|7.4|0
1718030400000|2024-06-10 14:40:00|9.01|7.41|9.04|7.44|9.07|7.47|9|7.4|0
1718030700000|2024-06-10 14:45:00|9.03|7.43|9|7.4|9.04|7.44|8.97|7.37|0
1718031000000|2024-06-10 14:50:00|8.99|7.39|8.96|7.36|8.99|7.39|8.94|7.34|0
1718031300000|2024-06-10 14:55:00|8.97|7.37|8.98|7.38|9.01|7.41|8.97|7.37|0
1718031600000|2024-06-10 15:00:00|8.97|7.37|8.95|7.35|8.99|7.39|8.94|7.34|0
1718031900000|2024-06-10 15:05:00|8.96|7.36|8.88|7.28|8.97|7.37|8.88|7.28|0
1718032200000|2024-06-10 15:10:00|8.89|7.29|8.93|7.33|8.97|7.37|8.89|7.29|0
1718032500000|2024-06-10 15:15:00|8.94|7.34|8.92|7.32|8.97|7.37|8.91|7.31|0
1718032800000|2024-06-10 15:20:00|8.91|7.31|8.85|7.25|8.91|7.31|8.85|7.25|0
1718033100000|2024-06-10 15:25:00|8.84|7.24|8.82|7.22|8.96|7.36|8.81|7.21|0
1718033400000|2024-06-10 15:30:00|8.78|7.18|8.78|7.18|8.8|7.2|8.74|7.14|0
1718033700000|2024-06-10 15:35:00|8.79|7.19|8.78|7.18|8.84|7.24|8.78|7.18|0
1718034000000|2024-06-10 15:40:00|8.77|7.17|8.75|7.15|8.78|7.18|8.74|7.14|0
1718034300000|2024-06-10 15:45:00|8.76|7.16|8.76|7.16|8.8|7.2|8.76|7.16|0
1718034600000|2024-06-10 15:50:00|8.75|7.15|8.67|7.07|8.75|7.15|8.67|7.07|0
1718034900000|2024-06-10 15:55:00|8.65|7.05|8.75|7.15|8.79|7.19|8.63|7.03|0
1718035200000|2024-06-10 16:00:00|8.74|7.14|8.71|7.11|8.76|7.16|8.7|7.1|0
1718035500000|2024-06-10 16:05:00|8.72|7.12|8.73|7.13|8.75|7.15|8.71|7.11|0
1718035800000|2024-06-10 16:10:00|8.72|7.12|8.68|7.08|8.73|7.13|8.68|7.08|0
1718036100000|2024-06-10 16:15:00|8.67|7.07|8.67|7.07|8.68|7.08|8.61|7.01|0
1718036400000|2024-06-10 16:20:00|8.66|7.06|8.67|7.07|8.69|7.09|8.63|7.03|0
1718036700000|2024-06-10 16:25:00|8.68|7.08|8.67|7.07|8.72|7.12|8.67|7.07|0
1718037000000|2024-06-10 16:30:00|8.68|7.08|8.67|7.07|8.73|7.13|8.67|7.07|0
1718037300000|2024-06-10 16:35:00|8.68|7.08|8.68|7.08|8.7|7.1|8.66|7.06|0
1718037600000|2024-06-10 16:40:00|8.67|7.07|8.62|7.02|8.69|7.09|8.62|7.02|0
1718037900000|2024-06-10 16:45:00|8.63|7.03|8.69|7.09|8.72|7.12|8.63|7.03|0
1718038200000|2024-06-10 16:50:00|8.68|7.08|8.66|7.06|8.7|7.1|8.65|7.05|0
1718038500000|2024-06-10 16:55:00|8.67|7.07|8.68|7.08|8.69|7.09|8.65|7.05|0
1718038800000|2024-06-10 17:00:00|8.69|7.09|8.71|7.11|8.81|7.21|8.69|7.09|0
1718039100000|2024-06-10 17:05:00|8.72|7.12|8.75|7.15|8.76|7.16|8.67|7.07|0
1718039400000|2024-06-10 17:10:00|8.76|7.16|8.76|7.16|8.82|7.22|8.74|7.14|0
1718039700000|2024-06-10 17:15:00|8.78|7.18|8.77|7.17|8.84|7.24|8.77|7.17|0
1718040000000|2024-06-10 17:20:00|8.78|7.18|8.76|7.16|8.78|7.18|8.73|7.13|0
1718040300000|2024-06-10 17:25:00|8.74|7.14|8.82|7.22|8.83|7.23|8.74|7.14|0
1718040600000|2024-06-10 17:30:00|8.83|7.23|8.8|7.2|8.85|7.25|8.77|7.17|0
1718040900000|2024-06-10 17:35:00|8.79|7.19|8.83|7.23|8.84|7.24|8.78|7.18|0
1718041200000|2024-06-10 17:40:00|8.82|7.22|8.7|7.1|8.82|7.22|8.7|7.1|0
1718041500000|2024-06-10 17:45:00|8.69|7.09|8.49|6.89|8.7|7.1|8.45|6.85|0
1718041800000|2024-06-10 17:50:00|8.47|6.87|8.56|6.96|8.79|7.19|8.46|6.86|0
1718042100000|2024-06-10 17:55:00|8.57|6.97|8.6|7|8.62|7.02|8.56|6.96|0
1718042400000|2024-06-10 18:00:00|8.61|7.01|8.62|7.02|8.67|7.07|8.6|7|0
1718042700000|2024-06-10 18:05:00|8.61|7.01|8.64|7.04|8.67|7.07|8.53|6.93|0
1718043000000|2024-06-10 18:10:00|8.65|7.05|8.66|7.06|8.68|7.08|8.61|7.01|0
1718043300000|2024-06-10 18:15:00|8.67|7.07|8.75|7.15|8.77|7.17|8.59|6.99|0
1718043600000|2024-06-10 18:20:00|8.77|7.17|8.75|7.15|8.82|7.22|8.69|7.09|0
1718043900000|2024-06-10 18:25:00|8.76|7.16|8.8|7.2|8.83|7.23|8.69|7.09|0
1718044200000|2024-06-10 18:30:00|8.81|7.21|8.82|7.22|8.85|7.25|8.81|7.21|0
1718044500000|2024-06-10 18:35:00|8.8|7.2|8.7|7.1|8.81|7.21|8.65|7.05|0
1718044800000|2024-06-10 18:40:00|8.69|7.09|8.65|7.05|8.69|7.09|8.62|7.02|0
1718045100000|2024-06-10 18:45:00|8.64|7.04|8.62|7.02|8.66|7.06|8.6|7|0
1718045400000|2024-06-10 18:50:00|8.64|7.04|8.62|7.02|8.66|7.06|8.6|7|0
1718045700000|2024-06-10 18:55:00|8.6|7|8.66|7.06|8.68|7.08|8.6|7|0
1718046000000|2024-06-10 19:00:00|8.67|7.07|8.57|6.97|8.69|7.09|8.54|6.94|0
1718046300000|2024-06-10 19:05:00|8.56|6.96|8.61|7.01|8.62|7.02|8.55|6.95|0
1718046600000|2024-06-10 19:10:00|8.62|7.02|8.49|6.89|8.63|7.03|8.49|6.89|0
1718046900000|2024-06-10 19:15:00|8.44|6.84|8.53|6.93|8.59|6.99|8.4|6.8|0
1718047200000|2024-06-10 19:20:00|8.52|6.92|8.56|6.96|8.56|6.96|8.44|6.84|0
1718047500000|2024-06-10 19:25:00|8.58|6.98|8.51|6.91|8.59|6.99|8.5|6.9|0
1718047800000|2024-06-10 19:30:00|8.54|6.94|8.62|7.02|8.63|7.03|8.52|6.92|0
1718048100000|2024-06-10 19:35:00|8.63|7.03|8.64|7.04|8.64|7.04|8.59|6.99|0
1718048400000|2024-06-10 19:40:00|8.62|7.02|8.62|7.02|8.63|7.03|8.51|6.91|0
1718048700000|2024-06-10 19:45:00|8.63|7.03|8.69|7.09|8.69|7.09|8.62|7.02|0
1718049000000|2024-06-10 19:50:00|8.7|7.1|8.57|6.97|8.74|7.14|8.55|6.95|0
1718049300000|2024-06-10 19:55:00|8.58|6.98|8.5|6.9|8.65|7.05|8.48|6.88|0
1718049600000|2024-06-10 20:00:00|8.45|6.85|8.58|6.98|8.58|6.98|8.45|6.85|0
1718049900000|2024-06-10 20:05:00|8.57|6.97|8.62|7.02|8.62|7.02|8.56|6.96|0
1718050200000|2024-06-10 20:10:00|8.63|7.03|8.64|7.04|8.67|7.07|8.62|7.02|0
1718050500000|2024-06-10 20:15:00|8.74|6.94|8.74|6.94|8.75|6.95|8.72|6.92|0
1718050800000|2024-06-10 20:20:00|8.73|6.93|8.71|6.91|8.73|6.93|8.7|6.9|0
1718051100000|2024-06-10 20:25:00|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1718051400000|2024-06-10 20:30:00|8.72|6.92|8.69|6.89|8.72|6.92|8.69|6.89|0
1718051700000|2024-06-10 20:35:00|8.7|6.9|8.68|6.88|8.71|6.91|8.68|6.88|0
1718052000000|2024-06-10 20:40:00|8.69|6.89|8.67|6.87|8.69|6.89|8.67|6.87|0
1718052300000|2024-06-10 20:45:00|8.68|6.88|8.67|6.87|8.69|6.89|8.66|6.86|0
1718052600000|2024-06-10 20:50:00|8.66|6.86|8.65|6.85|8.67|6.87|8.65|6.85|0
1718052900000|2024-06-10 20:55:00|8.66|6.86|8.63|6.83|8.66|6.86|8.63|6.83|0
1718053200000|2024-06-10 21:00:00|8.65|6.85|8.64|6.84|8.65|6.85|8.64|6.84|0
1718053500000|2024-06-10 21:05:00|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1718053800000|2024-06-10 21:10:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1718054100000|2024-06-10 21:15:00|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1718054400000|2024-06-10 21:20:00|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1718055000000|2024-06-10 21:30:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1718055300000|2024-06-10 21:35:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1718055600000|2024-06-10 21:40:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1718056200000|2024-06-10 21:50:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1718056500000|2024-06-10 21:55:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1718056800000|2024-06-10 22:00:00|8.6|6.8|8.61|6.81|8.64|6.84|8.6|6.8|0
1718057100000|2024-06-10 22:05:00|8.6|6.8|8.6|6.8|8.61|6.81|8.59|6.79|0
1718057400000|2024-06-10 22:10:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1718057700000|2024-06-10 22:15:00|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1718058000000|2024-06-10 22:20:00|8.63|6.83|8.62|6.82|8.63|6.83|8.61|6.81|0
1718058300000|2024-06-10 22:25:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1718058600000|2024-06-10 22:30:00|8.61|6.81|8.6|6.8|8.62|6.82|8.6|6.8|0
1718058900000|2024-06-10 22:35:00|8.59|6.79|8.6|6.8|8.6|6.8|8.59|6.79|0
1718059200000|2024-06-10 22:40:00|8.61|6.81|8.62|6.82|8.62|6.82|8.6|6.8|0
1718059500000|2024-06-10 22:45:00|8.63|6.83|8.63|6.83|8.63|6.83|8.61|6.81|0
1718059800000|2024-06-10 22:50:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1718060100000|2024-06-10 22:55:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1718060400000|2024-06-10 23:00:00|8.62|6.82|8.64|6.84|8.65|6.85|8.62|6.82|0
1718060700000|2024-06-10 23:05:00|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1718061000000|2024-06-10 23:10:00|8.66|6.86|8.7|6.9|8.71|6.91|8.65|6.85|0
1718061300000|2024-06-10 23:15:00|8.71|6.91|8.7|6.9|8.72|6.92|8.7|6.9|0
1718061600000|2024-06-10 23:20:00|8.71|6.91|8.7|6.9|8.72|6.92|8.69|6.89|0
1718061900000|2024-06-10 23:25:00|8.71|6.91|8.74|6.94|8.74|6.94|8.7|6.9|0
1718062200000|2024-06-10 23:30:00|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1718062500000|2024-06-10 23:35:00|8.71|6.91|8.71|6.91|8.72|6.92|8.71|6.91|0
1718062800000|2024-06-10 23:40:00|8.72|6.92|8.73|6.93|8.73|6.93|8.71|6.91|0
1718063100000|2024-06-10 23:45:00|8.72|6.92|8.69|6.89|8.73|6.93|8.68|6.88|0
1718063400000|2024-06-10 23:50:00|8.68|6.88|8.69|6.89|8.69|6.89|8.67|6.87|0
1718063700000|2024-06-10 23:55:00|8.7|6.9|8.7|6.9|8.7|6.9|8.69|6.89|0
1718064000000|2024-06-11 00:00:00|8.69|6.89|8.72|6.92|8.73|6.93|8.69|6.89|0
1718064300000|2024-06-11 00:05:00|8.73|6.93|8.75|6.95|8.75|6.95|8.72|6.92|0
1718064600000|2024-06-11 00:10:00|8.74|6.94|8.73|6.93|8.75|6.95|8.73|6.93|0
1718064900000|2024-06-11 00:15:00|8.63|7.03|8.6|7|8.64|7.04|8.6|7|0
1718065200000|2024-06-11 00:20:00|8.59|6.99|8.59|6.99|8.59|6.99|8.57|6.97|0
1718065500000|2024-06-11 00:25:00|8.6|7|8.61|7.01|8.61|7.01|8.6|7|0
1718065800000|2024-06-11 00:30:00|8.6|7|8.61|7.01|8.63|7.03|8.58|6.98|0
1718066100000|2024-06-11 00:35:00|8.62|7.02|8.62|7.02|8.62|7.02|8.6|7|0
1718066400000|2024-06-11 00:40:00|8.61|7.01|8.62|7.02|8.63|7.03|8.61|7.01|0
1718066700000|2024-06-11 00:45:00|8.63|7.03|8.61|7.01|8.63|7.03|8.6|7|0
1718067000000|2024-06-11 00:50:00|8.62|7.02|8.61|7.01|8.62|7.02|8.61|7.01|0
1718067300000|2024-06-11 00:55:00|8.62|7.02|8.61|7.01|8.62|7.02|8.59|6.99|0
1718067600000|2024-06-11 01:00:00|8.62|7.02|8.6|7|8.62|7.02|8.6|7|0
1718067900000|2024-06-11 01:05:00|8.61|7.01|8.59|6.99|8.61|7.01|8.59|6.99|0
1718068200000|2024-06-11 01:10:00|8.6|7|8.61|7.01|8.61|7.01|8.59|6.99|0
1718068500000|2024-06-11 01:15:00|8.6|7|8.62|7.02|8.63|7.03|8.6|7|0
1718068800000|2024-06-11 01:20:00|8.61|7.01|8.59|6.99|8.62|7.02|8.58|6.98|0
1718069100000|2024-06-11 01:25:00|8.58|6.98|8.59|6.99|8.61|7.01|8.58|6.98|0
1718069400000|2024-06-11 01:30:00|8.6|7|8.58|6.98|8.6|7|8.58|6.98|0
1718069700000|2024-06-11 01:35:00|8.59|6.99|8.55|6.95|8.59|6.99|8.55|6.95|0
1718070000000|2024-06-11 01:40:00|8.56|6.96|8.54|6.94|8.56|6.96|8.54|6.94|0
1718070300000|2024-06-11 01:45:00|8.53|6.93|8.54|6.94|8.55|6.95|8.53|6.93|0
1718070600000|2024-06-11 01:50:00|8.55|6.95|8.54|6.94|8.55|6.95|8.53|6.93|0
1718070900000|2024-06-11 01:55:00|8.53|6.93|8.53|6.93|8.54|6.94|8.53|6.93|0
1718071200000|2024-06-11 02:00:00|8.54|6.94|8.55|6.95|8.56|6.96|8.54|6.94|0
1718071500000|2024-06-11 02:05:00|8.56|6.96|8.56|6.96|8.57|6.97|8.55|6.95|0
1718071800000|2024-06-11 02:10:00|8.57|6.97|8.56|6.96|8.58|6.98|8.55|6.95|0
1718072100000|2024-06-11 02:15:00|8.57|6.97|8.55|6.95|8.58|6.98|8.55|6.95|0
1718072400000|2024-06-11 02:20:00|8.56|6.96|8.56|6.96|8.56|6.96|8.54|6.94|0
1718072700000|2024-06-11 02:25:00|8.57|6.97|8.57|6.97|8.57|6.97|8.56|6.96|0
1718073000000|2024-06-11 02:30:00|8.59|6.99|8.58|6.98|8.6|7|8.58|6.98|0
1718073300000|2024-06-11 02:35:00|8.57|6.97|8.55|6.95|8.57|6.97|8.55|6.95|0
1718073600000|2024-06-11 02:40:00|8.54|6.94|8.57|6.97|8.57|6.97|8.54|6.94|0
1718073900000|2024-06-11 02:45:00|8.56|6.96|8.58|6.98|8.58|6.98|8.56|6.96|0
1718074200000|2024-06-11 02:50:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1718074500000|2024-06-11 02:55:00|8.59|6.99|8.58|6.98|8.6|7|8.58|6.98|0
1718074800000|2024-06-11 03:00:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1718075100000|2024-06-11 03:05:00|8.57|6.97|8.57|6.97|8.57|6.97|8.55|6.95|0
1718075700000|2024-06-11 03:15:00|8.58|6.98|8.57|6.97|8.59|6.99|8.57|6.97|0
1718076000000|2024-06-11 03:20:00|8.58|6.98|8.56|6.96|8.58|6.98|8.56|6.96|0
1718076300000|2024-06-11 03:25:00|8.55|6.95|8.56|6.96|8.56|6.96|8.55|6.95|0
1718076600000|2024-06-11 03:30:00|8.57|6.97|8.58|6.98|8.58|6.98|8.56|6.96|0
1718076900000|2024-06-11 03:35:00|8.59|6.99|8.6|7|8.6|7|8.58|6.98|0
1718077200000|2024-06-11 03:40:00|8.59|6.99|8.56|6.96|8.6|7|8.56|6.96|0
1718077500000|2024-06-11 03:45:00|8.55|6.95|8.57|6.97|8.57|6.97|8.55|6.95|0
1718077800000|2024-06-11 03:50:00|8.56|6.96|8.55|6.95|8.56|6.96|8.54|6.94|0
1718078100000|2024-06-11 03:55:00|8.54|6.94|8.54|6.94|8.55|6.95|8.54|6.94|0
1718078400000|2024-06-11 04:00:00|8.55|6.95|8.57|6.97|8.57|6.97|8.55|6.95|0
1718078700000|2024-06-11 04:05:00|8.56|6.96|8.56|6.96|8.56|6.96|8.56|6.96|0
1718079000000|2024-06-11 04:10:00|8.55|6.95|8.54|6.94|8.55|6.95|8.54|6.94|0
1718079300000|2024-06-11 04:15:00|8.55|6.95|8.54|6.94|8.56|6.96|8.54|6.94|0
1718079600000|2024-06-11 04:20:00|8.53|6.93|8.53|6.93|8.53|6.93|8.51|6.91|0
1718079900000|2024-06-11 04:25:00|8.52|6.92|8.52|6.92|8.53|6.93|8.51|6.91|0
1718080200000|2024-06-11 04:30:00|8.51|6.91|8.53|6.93|8.53|6.93|8.51|6.91|0
1718081100000|2024-06-11 04:45:00|8.54|6.94|8.54|6.94|8.55|6.95|8.53|6.93|0
1718081400000|2024-06-11 04:50:00|8.53|6.93|8.52|6.92|8.53|6.93|8.52|6.92|0
1718081700000|2024-06-11 04:55:00|8.53|6.93|8.53|6.93|8.53|6.93|8.53|6.93|0
1718082000000|2024-06-11 05:00:00|8.54|6.94|8.5|6.9|8.54|6.94|8.5|6.9|0
1718082300000|2024-06-11 05:05:00|8.51|6.91|8.53|6.93|8.53|6.93|8.51|6.91|0
1718082600000|2024-06-11 05:10:00|8.52|6.92|8.49|6.89|8.52|6.92|8.49|6.89|0
1718082900000|2024-06-11 05:15:00|8.48|6.88|8.51|6.91|8.51|6.91|8.47|6.87|0
1718083200000|2024-06-11 05:20:00|8.5|6.9|8.5|6.9|8.51|6.91|8.5|6.9|0
1718083500000|2024-06-11 05:25:00|8.51|6.91|8.52|6.92|8.52|6.92|8.51|6.91|0
1718083800000|2024-06-11 05:30:00|8.51|6.91|8.54|6.94|8.54|6.94|8.51|6.91|0
1718084100000|2024-06-11 05:35:00|8.53|6.93|8.52|6.92|8.54|6.94|8.52|6.92|0
1718084400000|2024-06-11 05:40:00|8.53|6.93|8.5|6.9|8.53|6.93|8.5|6.9|0
1718084700000|2024-06-11 05:45:00|8.49|6.89|8.48|6.88|8.5|6.9|8.48|6.88|0
1718085000000|2024-06-11 05:50:00|8.47|6.87|8.45|6.85|8.48|6.88|8.45|6.85|0
1718085300000|2024-06-11 05:55:00|8.44|6.84|8.43|6.83|8.45|6.85|8.43|6.83|0
1718085600000|2024-06-11 06:00:00|8.42|6.82|8.38|6.78|8.42|6.82|8.36|6.76|0
1718085900000|2024-06-11 06:05:00|8.37|6.77|8.37|6.77|8.39|6.79|8.36|6.76|0
1718086200000|2024-06-11 06:10:00|8.36|6.76|8.45|6.85|8.46|6.86|8.34|6.74|0
1718086500000|2024-06-11 06:15:00|8.46|6.86|8.44|6.84|8.46|6.86|8.43|6.83|0
1718086800000|2024-06-11 06:20:00|8.43|6.83|8.42|6.82|8.45|6.85|8.41|6.81|0
1718087100000|2024-06-11 06:25:00|8.43|6.83|8.42|6.82|8.43|6.83|8.41|6.81|0
1718087400000|2024-06-11 06:30:00|8.41|6.81|8.42|6.82|8.43|6.83|8.4|6.8|0
1718087700000|2024-06-11 06:35:00|8.43|6.83|8.44|6.84|8.44|6.84|8.42|6.82|0
1718088000000|2024-06-11 06:40:00|8.46|6.86|8.48|6.88|8.48|6.88|8.44|6.84|0
1718088300000|2024-06-11 06:45:00|8.47|6.87|8.44|6.84|8.47|6.87|8.44|6.84|0
1718088600000|2024-06-11 06:50:00|8.45|6.85|8.48|6.88|8.48|6.88|8.44|6.84|0
1718088900000|2024-06-11 06:55:00|8.49|6.89|8.49|6.89|8.5|6.9|8.48|6.88|0
1718089200000|2024-06-11 07:00:00|8.5|6.9|8.51|6.91|8.51|6.91|8.47|6.87|0
1718089500000|2024-06-11 07:05:00|8.5|6.9|8.48|6.88|8.51|6.91|8.47|6.87|0
1718089800000|2024-06-11 07:10:00|8.49|6.89|8.59|6.99|8.59|6.99|8.49|6.89|0
1718090100000|2024-06-11 07:15:00|8.58|6.98|8.56|6.96|8.6|7|8.56|6.96|0
1718090400000|2024-06-11 07:20:00|8.57|6.97|8.54|6.94|8.57|6.97|8.52|6.92|0
1718090700000|2024-06-11 07:25:00|8.55|6.95|8.56|6.96|8.57|6.97|8.54|6.94|0
1718091000000|2024-06-11 07:30:00|8.57|6.97|8.54|6.94|8.57|6.97|8.51|6.91|0
1718091300000|2024-06-11 07:35:00|8.55|6.95|8.52|6.92|8.55|6.95|8.5|6.9|0
1718091600000|2024-06-11 07:40:00|8.53|6.93|8.51|6.91|8.53|6.93|8.49|6.89|0
1718091900000|2024-06-11 07:45:00|8.52|6.92|8.53|6.93|8.55|6.95|8.52|6.92|0
1718092200000|2024-06-11 07:50:00|8.52|6.92|8.53|6.93|8.54|6.94|8.5|6.9|0
1718092500000|2024-06-11 07:55:00|8.52|6.92|8.56|6.96|8.56|6.96|8.52|6.92|0
1718092800000|2024-06-11 08:00:00|8.55|6.95|8.52|6.92|8.58|6.98|8.52|6.92|0
1718093100000|2024-06-11 08:05:00|8.53|6.93|8.56|6.96|8.58|6.98|8.53|6.93|0
1718093400000|2024-06-11 08:10:00|8.55|6.95|8.51|6.91|8.56|6.96|8.5|6.9|0
1718093700000|2024-06-11 08:15:00|8.52|6.92|8.55|6.95|8.56|6.96|8.5|6.9|0
1718094000000|2024-06-11 08:20:00|8.56|6.96|8.59|6.99|8.59|6.99|8.55|6.95|0
1718094300000|2024-06-11 08:25:00|8.58|6.98|8.59|6.99|8.63|7.03|8.58|6.98|0
1718094600000|2024-06-11 08:30:00|8.6|7|8.61|7.01|8.61|7.01|8.59|6.99|0
1718094900000|2024-06-11 08:35:00|8.6|7|8.63|7.03|8.63|7.03|8.58|6.98|0
1718095200000|2024-06-11 08:40:00|8.62|7.02|8.62|7.02|8.63|7.03|8.61|7.01|0
1718095500000|2024-06-11 08:45:00|8.61|7.01|8.68|7.08|8.71|7.11|8.61|7.01|0
1718095800000|2024-06-11 08:50:00|8.67|7.07|8.71|7.11|8.71|7.11|8.67|7.07|0
1718096100000|2024-06-11 08:55:00|8.7|7.1|8.73|7.13|8.75|7.15|8.7|7.1|0
1718096400000|2024-06-11 09:00:00|8.74|7.14|8.69|7.09|8.77|7.17|8.69|7.09|0
1718096700000|2024-06-11 09:05:00|8.68|7.08|8.71|7.11|8.72|7.12|8.66|7.06|0
1718097000000|2024-06-11 09:10:00|8.72|7.12|8.72|7.12|8.74|7.14|8.7|7.1|0
1718097300000|2024-06-11 09:15:00|8.71|7.11|8.76|7.16|8.77|7.17|8.71|7.11|0
1718097600000|2024-06-11 09:20:00|8.75|7.15|8.74|7.14|8.76|7.16|8.73|7.13|0
1718097900000|2024-06-11 09:25:00|8.73|7.13|8.77|7.17|8.79|7.19|8.73|7.13|0
1718098200000|2024-06-11 09:30:00|8.78|7.18|8.78|7.18|8.78|7.18|8.74|7.14|0
1718098500000|2024-06-11 09:35:00|8.77|7.17|8.77|7.17|8.8|7.2|8.76|7.16|0
1718098800000|2024-06-11 09:40:00|8.78|7.18|8.73|7.13|8.78|7.18|8.73|7.13|0
1718099100000|2024-06-11 09:45:00|8.74|7.14|8.79|7.19|8.81|7.21|8.73|7.13|0
1718099400000|2024-06-11 09:50:00|8.78|7.18|8.81|7.21|8.84|7.24|8.73|7.13|0
1718099700000|2024-06-11 09:55:00|8.8|7.2|8.86|7.26|8.86|7.26|8.79|7.19|0
1718100000000|2024-06-11 10:00:00|8.87|7.27|8.87|7.27|8.95|7.35|8.83|7.23|0
1718100300000|2024-06-11 10:05:00|8.86|7.26|8.83|7.23|8.9|7.3|8.66|7.06|0
1718100600000|2024-06-11 10:10:00|8.84|7.24|8.82|7.22|8.85|7.25|8.79|7.19|0
1718100900000|2024-06-11 10:15:00|8.83|7.23|8.77|7.17|8.83|7.23|8.76|7.16|0
1718101200000|2024-06-11 10:20:00|8.78|7.18|8.77|7.17|8.79|7.19|8.75|7.15|0
1718101500000|2024-06-11 10:25:00|8.76|7.16|8.76|7.16|8.76|7.16|8.72|7.12|0
1718101800000|2024-06-11 10:30:00|8.77|7.17|8.71|7.11|8.77|7.17|8.71|7.11|0
1718102100000|2024-06-11 10:35:00|8.72|7.12|8.74|7.14|8.74|7.14|8.71|7.11|0
1718102400000|2024-06-11 10:40:00|8.73|7.13|8.77|7.17|8.77|7.17|8.72|7.12|0
1718102700000|2024-06-11 10:45:00|8.78|7.18|8.79|7.19|8.8|7.2|8.72|7.12|0
1718103000000|2024-06-11 10:50:00|8.78|7.18|8.76|7.16|8.78|7.18|8.74|7.14|0
1718103300000|2024-06-11 10:55:00|8.75|7.15|8.74|7.14|8.76|7.16|8.72|7.12|0
1718103600000|2024-06-11 11:00:00|8.75|7.15|8.8|7.2|8.81|7.21|8.74|7.14|0
1718103900000|2024-06-11 11:05:00|8.81|7.21|8.95|7.35|8.96|7.36|8.8|7.2|0
1718104200000|2024-06-11 11:10:00|8.94|7.34|8.88|7.28|8.94|7.34|8.87|7.27|0
1718104500000|2024-06-11 11:15:00|8.89|7.29|8.89|7.29|8.94|7.34|8.88|7.28|0
1718104800000|2024-06-11 11:20:00|8.88|7.28|8.88|7.28|8.9|7.3|8.86|7.26|0
1718105100000|2024-06-11 11:25:00|8.89|7.29|8.87|7.27|8.89|7.29|8.84|7.24|0
1718105400000|2024-06-11 11:30:00|8.88|7.28|8.85|7.25|8.9|7.3|8.84|7.24|0
1718105700000|2024-06-11 11:35:00|8.84|7.24|8.86|7.26|8.87|7.27|8.79|7.19|0
1718106000000|2024-06-11 11:40:00|8.87|7.27|8.84|7.24|8.88|7.28|8.8|7.2|0
1718106300000|2024-06-11 11:45:00|8.85|7.25|8.83|7.23|8.88|7.28|8.82|7.22|0
1718106600000|2024-06-11 11:50:00|8.84|7.24|8.79|7.19|8.87|7.27|8.79|7.19|0
1718106900000|2024-06-11 11:55:00|8.8|7.2|8.8|7.2|8.81|7.21|8.77|7.17|0
1718107200000|2024-06-11 12:00:00|8.81|7.21|8.72|7.12|8.82|7.22|8.71|7.11|0
1718107500000|2024-06-11 12:05:00|8.73|7.13|8.76|7.16|8.76|7.16|8.7|7.1|0
1718107800000|2024-06-11 12:10:00|8.77|7.17|8.7|7.1|8.77|7.17|8.7|7.1|0
1718108100000|2024-06-11 12:15:00|8.71|7.11|8.72|7.12|8.73|7.13|8.69|7.09|0
1718108400000|2024-06-11 12:20:00|8.71|7.11|8.76|7.16|8.77|7.17|8.71|7.11|0
1718108700000|2024-06-11 12:25:00|8.77|7.17|8.77|7.17|8.79|7.19|8.75|7.15|0
1718109000000|2024-06-11 12:30:00|8.76|7.16|8.79|7.19|8.8|7.2|8.74|7.14|0
1718109300000|2024-06-11 12:35:00|8.8|7.2|8.81|7.21|8.85|7.25|8.78|7.18|0
1718109600000|2024-06-11 12:40:00|8.82|7.22|8.72|7.12|8.82|7.22|8.72|7.12|0
1718109900000|2024-06-11 12:45:00|8.73|7.13|8.75|7.15|8.77|7.17|8.72|7.12|0
1718110200000|2024-06-11 12:50:00|8.76|7.16|8.82|7.22|8.84|7.24|8.75|7.15|0
1718110500000|2024-06-11 12:55:00|8.8|7.2|8.78|7.18|8.82|7.22|8.78|7.18|0
1718110800000|2024-06-11 13:00:00|8.77|7.17|8.78|7.18|8.81|7.21|8.77|7.17|0
1718111100000|2024-06-11 13:05:00|8.79|7.19|8.74|7.14|8.81|7.21|8.74|7.14|0
1718111400000|2024-06-11 13:10:00|8.73|7.13|8.72|7.12|8.75|7.15|8.71|7.11|0
1718111700000|2024-06-11 13:15:00|8.73|7.13|8.72|7.12|8.73|7.13|8.71|7.11|0
1718112000000|2024-06-11 13:20:00|8.73|7.13|8.75|7.15|8.76|7.16|8.72|7.12|0
1718112300000|2024-06-11 13:25:00|8.74|7.14|8.8|7.2|8.81|7.21|8.73|7.13|0
1718112600000|2024-06-11 13:30:00|8.81|7.21|8.93|7.33|8.99|7.39|8.8|7.2|0
1718112900000|2024-06-11 13:35:00|8.94|7.34|8.98|7.38|9|7.4|8.89|7.29|0
1718113200000|2024-06-11 13:40:00|8.99|7.39|8.99|7.39|9.04|7.44|8.79|7.19|0
1718113500000|2024-06-11 13:45:00|9|7.4|9.5|7.9|9.5|7.9|8.99|7.39|0
1718113800000|2024-06-11 13:50:00|9.53|7.93|9.27|7.67|9.53|7.93|9.23|7.63|0
1718114100000|2024-06-11 13:55:00|9.28|7.68|9.08|7.48|9.28|7.68|9.07|7.47|0
1718114400000|2024-06-11 14:00:00|9.1|7.5|9.05|7.45|9.12|7.52|8.98|7.38|0
1718114700000|2024-06-11 14:05:00|9.04|7.44|8.98|7.38|9.04|7.44|8.95|7.35|0
1718115000000|2024-06-11 14:10:00|8.97|7.37|8.96|7.36|9.16|7.56|8.92|7.32|0
1718115300000|2024-06-11 14:15:00|8.95|7.35|8.96|7.36|8.99|7.39|8.9|7.3|0
1718115600000|2024-06-11 14:20:00|8.95|7.35|8.98|7.38|9.02|7.42|8.89|7.29|0
1718115900000|2024-06-11 14:25:00|8.97|7.37|8.96|7.36|9|7.4|8.93|7.33|0
1718116200000|2024-06-11 14:30:00|8.97|7.37|8.95|7.35|9|7.4|8.94|7.34|0
1718116500000|2024-06-11 14:35:00|8.94|7.34|8.9|7.3|8.95|7.35|8.9|7.3|0
1718116800000|2024-06-11 14:40:00|8.91|7.31|8.8|7.2|8.92|7.32|8.77|7.17|0
1718117100000|2024-06-11 14:45:00|8.79|7.19|8.8|7.2|8.86|7.26|8.79|7.19|0
1718117400000|2024-06-11 14:50:00|8.79|7.19|8.96|7.36|8.96|7.36|8.71|7.11|0
1718117700000|2024-06-11 14:55:00|8.95|7.35|8.64|7.04|8.95|7.35|8.63|7.03|0
1718118000000|2024-06-11 15:00:00|8.63|7.03|8.73|7.13|8.73|7.13|8.62|7.02|0
1718118300000|2024-06-11 15:05:00|8.74|7.14|8.76|7.16|8.79|7.19|8.72|7.12|0
1718118600000|2024-06-11 15:10:00|8.77|7.17|8.78|7.18|8.79|7.19|8.72|7.12|0
1718118900000|2024-06-11 15:15:00|8.77|7.17|8.73|7.13|8.82|7.22|8.73|7.13|0
1718119200000|2024-06-11 15:20:00|8.71|7.11|8.71|7.11|8.73|7.13|8.69|7.09|0
1718119500000|2024-06-11 15:25:00|8.7|7.1|8.7|7.1|8.73|7.13|8.68|7.08|0
1718119800000|2024-06-11 15:30:00|8.69|7.09|8.65|7.05|8.69|7.09|8.61|7.01|0
1718120100000|2024-06-11 15:35:00|8.64|7.04|8.72|7.12|8.72|7.12|8.63|7.03|0
1718120400000|2024-06-11 15:40:00|8.73|7.13|8.8|7.2|8.88|7.28|8.72|7.12|0
1718120700000|2024-06-11 15:45:00|8.81|7.21|8.84|7.24|8.85|7.25|8.75|7.15|0
1718121000000|2024-06-11 15:50:00|8.85|7.25|8.81|7.21|8.9|7.3|8.8|7.2|0
1718121300000|2024-06-11 15:55:00|8.82|7.22|8.87|7.27|8.87|7.27|8.81|7.21|0
1718121600000|2024-06-11 16:00:00|8.86|7.26|8.84|7.24|8.91|7.31|8.83|7.23|0
1718121900000|2024-06-11 16:05:00|8.85|7.25|8.85|7.25|8.88|7.28|8.82|7.22|0
1718122200000|2024-06-11 16:10:00|8.84|7.24|8.8|7.2|8.86|7.26|8.8|7.2|0
1718122500000|2024-06-11 16:15:00|8.81|7.21|8.86|7.26|8.88|7.28|8.79|7.19|0
1718122800000|2024-06-11 16:20:00|8.84|7.24|8.85|7.25|8.91|7.31|8.65|7.05|0
1718123100000|2024-06-11 16:25:00|8.86|7.26|8.81|7.21|8.86|7.26|8.79|7.19|0
1718123400000|2024-06-11 16:30:00|8.8|7.2|8.77|7.17|8.83|7.23|8.77|7.17|0
1718123700000|2024-06-11 16:35:00|8.76|7.16|8.76|7.16|8.79|7.19|8.72|7.12|0
1718124000000|2024-06-11 16:40:00|8.77|7.17|8.7|7.1|8.77|7.17|8.69|7.09|0
1718124300000|2024-06-11 16:45:00|8.71|7.11|8.76|7.16|8.77|7.17|8.69|7.09|0
1718124600000|2024-06-11 16:50:00|8.77|7.17|8.74|7.14|8.78|7.18|8.73|7.13|0
1718124900000|2024-06-11 16:55:00|8.75|7.15|8.85|7.25|8.88|7.28|8.71|7.11|0
1718125200000|2024-06-11 17:00:00|8.84|7.24|8.7|7.1|8.95|7.35|8.67|7.07|0
1718125500000|2024-06-11 17:05:00|8.71|7.11|8.75|7.15|8.77|7.17|8.66|7.06|0
1718125800000|2024-06-11 17:10:00|8.76|7.16|8.68|7.08|8.76|7.16|8.65|7.05|0
1718126100000|2024-06-11 17:15:00|8.67|7.07|8.74|7.14|8.75|7.15|8.66|7.06|0
1718126400000|2024-06-11 17:20:00|8.73|7.13|8.88|7.28|8.89|7.29|8.73|7.13|0
1718126700000|2024-06-11 17:25:00|8.87|7.27|8.8|7.2|8.87|7.27|8.79|7.19|0
1718127000000|2024-06-11 17:30:00|8.81|7.21|8.77|7.17|8.81|7.21|8.73|7.13|0
1718127300000|2024-06-11 17:35:00|8.76|7.16|8.66|7.06|8.76|7.16|8.65|7.05|0
1718127600000|2024-06-11 17:40:00|8.65|7.05|8.65|7.05|8.74|7.14|8.65|7.05|0
1718127900000|2024-06-11 17:45:00|8.66|7.06|8.68|7.08|8.78|7.18|8.64|7.04|0
1718128200000|2024-06-11 17:50:00|8.69|7.09|8.57|6.97|8.69|7.09|8.55|6.95|0
1718128500000|2024-06-11 17:55:00|8.56|6.96|8.56|6.96|8.59|6.99|8.55|6.95|0
1718128800000|2024-06-11 18:00:00|8.57|6.97|8.48|6.88|8.57|6.97|8.46|6.86|0
1718129100000|2024-06-11 18:05:00|8.49|6.89|8.6|7|8.63|7.03|8.48|6.88|0
1718129400000|2024-06-11 18:10:00|8.61|7.01|8.48|6.88|8.62|7.02|8.47|6.87|0
1718129700000|2024-06-11 18:15:00|8.49|6.89|8.39|6.79|8.66|7.06|8.37|6.77|0
1718130000000|2024-06-11 18:20:00|8.38|6.78|8.31|6.71|8.38|6.78|8.29|6.69|0
1718130300000|2024-06-11 18:25:00|8.29|6.69|8.24|6.64|8.35|6.75|8.23|6.63|0
1718130600000|2024-06-11 18:30:00|8.22|6.62|8.41|6.81|8.41|6.81|8.13|6.53|0
1718130900000|2024-06-11 18:35:00|8.4|6.8|8.38|6.78|8.41|6.81|8.31|6.71|0
1718131200000|2024-06-11 18:40:00|8.37|6.77|8.42|6.82|8.43|6.83|8.27|6.67|0
1718131500000|2024-06-11 18:45:00|8.43|6.83|8.35|6.75|8.44|6.84|8.32|6.72|0
1718131800000|2024-06-11 18:50:00|8.34|6.74|8.42|6.82|8.44|6.84|8.3|6.7|0
1718132100000|2024-06-11 18:55:00|8.41|6.81|8.36|6.76|8.45|6.85|8.36|6.76|0
1718132400000|2024-06-11 19:00:00|8.37|6.77|8.29|6.69|8.38|6.78|8.27|6.67|0
1718132700000|2024-06-11 19:05:00|8.3|6.7|8.36|6.76|8.37|6.77|8.29|6.69|0
1718133000000|2024-06-11 19:10:00|8.35|6.75|8.42|6.82|8.45|6.85|8.35|6.75|0
1718133300000|2024-06-11 19:15:00|8.43|6.83|8.42|6.82|8.43|6.83|8.36|6.76|0
1718133600000|2024-06-11 19:20:00|8.43|6.83|8.38|6.78|8.46|6.86|8.37|6.77|0
1718133900000|2024-06-11 19:25:00|8.39|6.79|8.45|6.85|8.46|6.86|8.39|6.79|0
1718134200000|2024-06-11 19:30:00|8.46|6.86|8.43|6.83|8.49|6.89|8.43|6.83|0
1718134500000|2024-06-11 19:35:00|8.45|6.85|8.39|6.79|8.47|6.87|8.34|6.74|0
1718134800000|2024-06-11 19:40:00|8.37|6.77|8.37|6.77|8.41|6.81|8.35|6.75|0
1718135100000|2024-06-11 19:45:00|8.36|6.76|8.49|6.89|8.5|6.9|8.35|6.75|0
1718135400000|2024-06-11 19:50:00|8.51|6.91|8.3|6.7|8.51|6.91|8.29|6.69|0
1718135700000|2024-06-11 19:55:00|8.28|6.68|8.14|6.54|8.32|6.72|8.14|6.54|0
1718136000000|2024-06-11 20:00:00|8.16|6.56|8.19|6.59|8.25|6.65|8.16|6.56|0
1718136300000|2024-06-11 20:05:00|8.21|6.61|8.19|6.59|8.23|6.63|8.17|6.57|0
1718136600000|2024-06-11 20:10:00|8.2|6.6|8.13|6.53|8.2|6.6|8.12|6.52|0
1718136900000|2024-06-11 20:15:00|8.22|6.42|8.24|6.44|8.25|6.45|8.22|6.42|0
1718137200000|2024-06-11 20:20:00|8.25|6.45|8.26|6.46|8.26|6.46|8.24|6.44|0
1718137500000|2024-06-11 20:25:00|8.27|6.47|8.26|6.46|8.27|6.47|8.25|6.45|0
1718137800000|2024-06-11 20:30:00|8.27|6.47|8.27|6.47|8.27|6.47|8.26|6.46|0
1718138100000|2024-06-11 20:35:00|8.26|6.46|8.27|6.47|8.27|6.47|8.26|6.46|0
1718138400000|2024-06-11 20:40:00|8.28|6.48|8.28|6.48|8.28|6.48|8.26|6.46|0
1718138700000|2024-06-11 20:45:00|8.29|6.49|8.28|6.48|8.29|6.49|8.27|6.47|0
1718139000000|2024-06-11 20:50:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1718139300000|2024-06-11 20:55:00|8.28|6.48|8.26|6.46|8.28|6.48|8.25|6.45|0
1718139600000|2024-06-11 21:00:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1718139900000|2024-06-11 21:05:00|8.26|6.46|8.24|6.44|8.26|6.46|8.24|6.44|0
1718140200000|2024-06-11 21:10:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1718140500000|2024-06-11 21:15:00|8.25|6.45|8.25|6.45|8.26|6.46|8.25|6.45|0
1718140800000|2024-06-11 21:20:00|8.26|6.46|8.27|6.47|8.27|6.47|8.25|6.45|0
1718141100000|2024-06-11 21:25:00|8.26|6.46|8.25|6.45|8.27|6.47|8.25|6.45|0
1718141400000|2024-06-11 21:30:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1718142000000|2024-06-11 21:40:00|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1718142600000|2024-06-11 21:50:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1718142900000|2024-06-11 21:55:00|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1718143200000|2024-06-11 22:00:00|8.25|6.45|8.32|6.52|8.33|6.53|8.25|6.45|0
1718143500000|2024-06-11 22:05:00|8.31|6.51|8.33|6.53|8.33|6.53|8.31|6.51|0
1718143800000|2024-06-11 22:10:00|8.32|6.52|8.31|6.51|8.33|6.53|8.31|6.51|0
1718144100000|2024-06-11 22:15:00|8.33|6.53|8.29|6.49|8.34|6.54|8.29|6.49|0
1718144400000|2024-06-11 22:20:00|8.28|6.48|8.27|6.47|8.29|6.49|8.27|6.47|0
1718144700000|2024-06-11 22:25:00|8.26|6.46|8.27|6.47|8.27|6.47|8.26|6.46|0
1718145000000|2024-06-11 22:30:00|8.26|6.46|8.25|6.45|8.27|6.47|8.24|6.44|0
1718145300000|2024-06-11 22:35:00|8.24|6.44|8.25|6.45|8.26|6.46|8.24|6.44|0
1718145600000|2024-06-11 22:40:00|8.26|6.46|8.25|6.45|8.26|6.46|8.25|6.45|0
1718145900000|2024-06-11 22:45:00|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1718146200000|2024-06-11 22:50:00|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1718146500000|2024-06-11 22:55:00|8.22|6.42|8.2|6.4|8.23|6.43|8.2|6.4|0
1718146800000|2024-06-11 23:00:00|8.19|6.39|8.16|6.36|8.19|6.39|8.15|6.35|0
1718147100000|2024-06-11 23:05:00|8.15|6.35|8.16|6.36|8.16|6.36|8.15|6.35|0
1718147400000|2024-06-11 23:10:00|8.15|6.35|8.17|6.37|8.17|6.37|8.15|6.35|0
1718147700000|2024-06-11 23:15:00|8.16|6.36|8.16|6.36|8.17|6.37|8.16|6.36|0
1718148000000|2024-06-11 23:20:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1718148300000|2024-06-11 23:25:00|8.16|6.36|8.16|6.36|8.17|6.37|8.16|6.36|0
1718148600000|2024-06-11 23:30:00|8.15|6.35|8.18|6.38|8.18|6.38|8.15|6.35|0
1718148900000|2024-06-11 23:35:00|8.17|6.37|8.17|6.37|8.18|6.38|8.16|6.36|0
1718149200000|2024-06-11 23:40:00|8.18|6.38|8.18|6.38|8.18|6.38|8.18|6.38|0
1718149500000|2024-06-11 23:45:00|8.19|6.39|8.22|6.42|8.23|6.43|8.19|6.39|0
1718149800000|2024-06-11 23:50:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1718150100000|2024-06-11 23:55:00|8.19|6.39|8.21|6.41|8.21|6.41|8.19|6.39|0
1718150400000|2024-06-12 00:00:00|8.22|6.42|8.19|6.39|8.23|6.43|8.18|6.38|0
1718150700000|2024-06-12 00:05:00|8.2|6.4|8.21|6.41|8.22|6.42|8.18|6.38|0
1718151000000|2024-06-12 00:10:00|8.22|6.42|8.21|6.41|8.22|6.42|8.21|6.41|0
1718151300000|2024-06-12 00:15:00|8.11|6.51|8.1|6.5|8.12|6.52|8.09|6.49|0
1718151600000|2024-06-12 00:20:00|8.11|6.51|8.3|6.7|8.3|6.7|8.1|6.5|0
1718151900000|2024-06-12 00:25:00|8.29|6.69|8.31|6.71|8.32|6.72|8.28|6.68|0
1718152200000|2024-06-12 00:30:00|8.32|6.72|8.33|6.73|8.35|6.75|8.31|6.71|0
1718152500000|2024-06-12 00:35:00|8.32|6.72|8.33|6.73|8.33|6.73|8.31|6.71|0
1718152800000|2024-06-12 00:40:00|8.32|6.72|8.32|6.72|8.33|6.73|8.31|6.71|0
1718153100000|2024-06-12 00:45:00|8.31|6.71|8.34|6.74|8.34|6.74|8.31|6.71|0
1718153400000|2024-06-12 00:50:00|8.35|6.75|8.35|6.75|8.36|6.76|8.34|6.74|0
1718153700000|2024-06-12 00:55:00|8.36|6.76|8.33|6.73|8.36|6.76|8.32|6.72|0
1718154000000|2024-06-12 01:00:00|8.32|6.72|8.32|6.72|8.33|6.73|8.32|6.72|0
1718154300000|2024-06-12 01:05:00|8.33|6.73|8.31|6.71|8.33|6.73|8.31|6.71|0
1718154600000|2024-06-12 01:10:00|8.32|6.72|8.31|6.71|8.32|6.72|8.31|6.71|0
1718154900000|2024-06-12 01:15:00|8.32|6.72|8.29|6.69|8.32|6.72|8.29|6.69|0
1718155200000|2024-06-12 01:20:00|8.28|6.68|8.28|6.68|8.28|6.68|8.27|6.67|0
1718155500000|2024-06-12 01:25:00|8.29|6.69|8.28|6.68|8.29|6.69|8.27|6.67|0
1718155800000|2024-06-12 01:30:00|8.27|6.67|8.25|6.65|8.28|6.68|8.25|6.65|0
1718156100000|2024-06-12 01:35:00|8.24|6.64|8.25|6.65|8.25|6.65|8.23|6.63|0
1718156400000|2024-06-12 01:40:00|8.24|6.64|8.24|6.64|8.24|6.64|8.24|6.64|0
1718156700000|2024-06-12 01:45:00|8.25|6.65|8.24|6.64|8.25|6.65|8.24|6.64|0
1718157000000|2024-06-12 01:50:00|8.23|6.63|8.22|6.62|8.24|6.64|8.22|6.62|0
1718157300000|2024-06-12 01:55:00|8.23|6.63|8.26|6.66|8.26|6.66|8.22|6.62|0
1718157600000|2024-06-12 02:00:00|8.25|6.65|8.23|6.63|8.26|6.66|8.23|6.63|0
1718157900000|2024-06-12 02:05:00|8.24|6.64|8.25|6.65|8.25|6.65|8.23|6.63|0
1718158200000|2024-06-12 02:10:00|8.26|6.66|8.25|6.65|8.27|6.67|8.25|6.65|0
1718158500000|2024-06-12 02:15:00|8.26|6.66|8.26|6.66|8.27|6.67|8.26|6.66|0
1718158800000|2024-06-12 02:20:00|8.25|6.65|8.25|6.65|8.26|6.66|8.24|6.64|0
1718159100000|2024-06-12 02:25:00|8.24|6.64|8.25|6.65|8.26|6.66|8.24|6.64|0
1718159400000|2024-06-12 02:30:00|8.24|6.64|8.22|6.62|8.24|6.64|8.22|6.62|0
1718159700000|2024-06-12 02:35:00|8.23|6.63|8.25|6.65|8.26|6.66|8.23|6.63|0
1718160000000|2024-06-12 02:40:00|8.24|6.64|8.24|6.64|8.25|6.65|8.24|6.64|0
1718160300000|2024-06-12 02:45:00|8.23|6.63|8.23|6.63|8.24|6.64|8.22|6.62|0
1718160600000|2024-06-12 02:50:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1718160900000|2024-06-12 02:55:00|8.24|6.64|8.23|6.63|8.24|6.64|8.23|6.63|0
1718161200000|2024-06-12 03:00:00|8.24|6.64|8.23|6.63|8.24|6.64|8.22|6.62|0
1718161500000|2024-06-12 03:05:00|8.22|6.62|8.23|6.63|8.24|6.64|8.22|6.62|0
1718161800000|2024-06-12 03:10:00|8.24|6.64|8.24|6.64|8.24|6.64|8.23|6.63|0
1718162100000|2024-06-12 03:15:00|8.23|6.63|8.22|6.62|8.23|6.63|8.22|6.62|0
1718162400000|2024-06-12 03:20:00|8.21|6.61|8.21|6.61|8.22|6.62|8.2|6.6|0
1718162700000|2024-06-12 03:25:00|8.2|6.6|8.2|6.6|8.21|6.61|8.2|6.6|0
1718163000000|2024-06-12 03:30:00|8.19|6.59|8.19|6.59|8.2|6.6|8.18|6.58|0
1718163300000|2024-06-12 03:35:00|8.18|6.58|8.19|6.59|8.2|6.6|8.18|6.58|0
1718163600000|2024-06-12 03:40:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1718164800000|2024-06-12 04:00:00|8.18|6.58|8.19|6.59|8.19|6.59|8.18|6.58|0
1718165100000|2024-06-12 04:05:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1718165400000|2024-06-12 04:10:00|8.2|6.6|8.2|6.6|8.2|6.6|8.19|6.59|0
1718166000000|2024-06-12 04:20:00|8.19|6.59|8.19|6.59|8.19|6.59|8.19|6.59|0
1718166300000|2024-06-12 04:25:00|8.18|6.58|8.19|6.59|8.19|6.59|8.18|6.58|0
1718166600000|2024-06-12 04:30:00|8.2|6.6|8.21|6.61|8.22|6.62|8.19|6.59|0
1718166900000|2024-06-12 04:35:00|8.2|6.6|8.2|6.6|8.21|6.61|8.2|6.6|0
1718167200000|2024-06-12 04:40:00|8.19|6.59|8.19|6.59|8.19|6.59|8.19|6.59|0
1718167500000|2024-06-12 04:45:00|8.2|6.6|8.2|6.6|8.2|6.6|8.2|6.6|0
1718167800000|2024-06-12 04:50:00|8.21|6.61|8.21|6.61|8.21|6.61|8.21|6.61|0
1718168100000|2024-06-12 04:55:00|8.22|6.62|8.2|6.6|8.22|6.62|8.2|6.6|0
1718168400000|2024-06-12 05:00:00|8.19|6.59|8.2|6.6|8.2|6.6|8.19|6.59|0
1718168700000|2024-06-12 05:05:00|8.19|6.59|8.2|6.6|8.2|6.6|8.19|6.59|0
1718169000000|2024-06-12 05:10:00|8.19|6.59|8.19|6.59|8.19|6.59|8.19|6.59|0
1718169300000|2024-06-12 05:15:00|8.18|6.58|8.18|6.58|8.18|6.58|8.18|6.58|0
1718169600000|2024-06-12 05:20:00|8.17|6.57|8.17|6.57|8.17|6.57|8.16|6.56|0
1718169900000|2024-06-12 05:25:00|8.18|6.58|8.19|6.59|8.2|6.6|8.18|6.58|0
1718170200000|2024-06-12 05:30:00|8.18|6.58|8.17|6.57|8.18|6.58|8.16|6.56|0
1718170500000|2024-06-12 05:35:00|8.18|6.58|8.18|6.58|8.18|6.58|8.16|6.56|0
1718170800000|2024-06-12 05:40:00|8.17|6.57|8.18|6.58|8.18|6.58|8.17|6.57|0
1718171100000|2024-06-12 05:45:00|7.89|6.29|7.88|6.28|7.9|6.3|7.87|6.27|0
1718171400000|2024-06-12 05:50:00|7.87|6.27|7.84|6.24|7.88|6.28|7.84|6.24|0
1718171700000|2024-06-12 05:55:00|7.83|6.23|7.83|6.23|7.85|6.25|7.82|6.22|0
1718172000000|2024-06-12 06:00:00|8.1|6.5|8.13|6.53|8.15|6.55|8.1|6.5|0
1718172300000|2024-06-12 06:05:00|8.12|6.52|8.1|6.5|8.13|6.53|8.1|6.5|0
1718172600000|2024-06-12 06:10:00|8.09|6.49|8.1|6.5|8.1|6.5|8.09|6.49|0
1718172900000|2024-06-12 06:15:00|8.09|6.49|8.07|6.47|8.1|6.5|8.07|6.47|0
1718173200000|2024-06-12 06:20:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1718173500000|2024-06-12 06:25:00|8.06|6.46|8.07|6.47|8.08|6.48|8.04|6.44|0
1718173800000|2024-06-12 06:30:00|8.08|6.48|8.1|6.5|8.11|6.51|8.07|6.47|0
1718174100000|2024-06-12 06:35:00|8.11|6.51|8.11|6.51|8.11|6.51|8.1|6.5|0
1718174400000|2024-06-12 06:40:00|8.1|6.5|8.12|6.52|8.14|6.54|8.1|6.5|0
1718174700000|2024-06-12 06:45:00|8.13|6.53|8.12|6.52|8.13|6.53|8.11|6.51|0
1718175000000|2024-06-12 06:50:00|8.13|6.53|8.13|6.53|8.14|6.54|8.12|6.52|0
1718175300000|2024-06-12 06:55:00|8.14|6.54|8.18|6.58|8.18|6.58|8.13|6.53|0
1718175600000|2024-06-12 07:00:00|8.17|6.57|8.19|6.59|8.2|6.6|8.16|6.56|0
1718175900000|2024-06-12 07:05:00|8.2|6.6|8.18|6.58|8.21|6.61|8.17|6.57|0
1718176200000|2024-06-12 07:10:00|8.19|6.59|8.16|6.56|8.21|6.61|8.16|6.56|0
1718176500000|2024-06-12 07:15:00|8.17|6.57|8.17|6.57|8.2|6.6|8.16|6.56|0
1718176800000|2024-06-12 07:20:00|8.18|6.58|8.19|6.59|8.19|6.59|8.15|6.55|0
1718177100000|2024-06-12 07:25:00|8.2|6.6|8.16|6.56|8.21|6.61|8.16|6.56|0
1718177400000|2024-06-12 07:30:00|8.17|6.57|8.16|6.56|8.17|6.57|8.15|6.55|0
1718177700000|2024-06-12 07:35:00|8.15|6.55|8.16|6.56|8.17|6.57|8.15|6.55|0
1718178000000|2024-06-12 07:40:00|8.15|6.55|8.15|6.55|8.18|6.58|8.15|6.55|0
1718178300000|2024-06-12 07:45:00|8.16|6.56|8.17|6.57|8.18|6.58|8.14|6.54|0
1718178600000|2024-06-12 07:50:00|8.18|6.58|8.17|6.57|8.19|6.59|8.15|6.55|0
1718178900000|2024-06-12 07:55:00|8.16|6.56|8.16|6.56|8.17|6.57|8.15|6.55|0
1718179200000|2024-06-12 08:00:00|8.15|6.55|8.17|6.57|8.17|6.57|8.14|6.54|0
1718179500000|2024-06-12 08:05:00|8.16|6.56|8.13|6.53|8.17|6.57|8.13|6.53|0
1718179800000|2024-06-12 08:10:00|8.12|6.52|8.1|6.5|8.12|6.52|8.08|6.48|0
1718180100000|2024-06-12 08:15:00|8.09|6.49|8.11|6.51|8.14|6.54|8.09|6.49|0
1718180400000|2024-06-12 08:20:00|8.12|6.52|8.15|6.55|8.15|6.55|8.1|6.5|0
1718180700000|2024-06-12 08:25:00|8.16|6.56|8.18|6.58|8.18|6.58|8.15|6.55|0
1718181000000|2024-06-12 08:30:00|8.17|6.57|8.15|6.55|8.17|6.57|8.14|6.54|0
1718181300000|2024-06-12 08:35:00|8.14|6.54|8.14|6.54|8.17|6.57|8.12|6.52|0
1718181600000|2024-06-12 08:40:00|8.13|6.53|8.12|6.52|8.14|6.54|8.11|6.51|0
1718181900000|2024-06-12 08:45:00|8.11|6.51|8.08|6.48|8.12|6.52|8.08|6.48|0
1718182200000|2024-06-12 08:50:00|8.07|6.47|8.1|6.5|8.12|6.52|8.07|6.47|0
1718182500000|2024-06-12 08:55:00|8.11|6.51|8.1|6.5|8.12|6.52|8.1|6.5|0
1718182800000|2024-06-12 09:00:00|8.11|6.51|8.11|6.51|8.12|6.52|8.1|6.5|0
1718183100000|2024-06-12 09:05:00|8.1|6.5|8.11|6.51|8.11|6.51|8.08|6.48|0
1718183400000|2024-06-12 09:10:00|8.1|6.5|8.09|6.49|8.1|6.5|8.07|6.47|0
1718183700000|2024-06-12 09:15:00|8.1|6.5|8.07|6.47|8.1|6.5|8.06|6.46|0
1718184000000|2024-06-12 09:20:00|8.08|6.48|8.1|6.5|8.1|6.5|8.07|6.47|0
1718184300000|2024-06-12 09:25:00|8.09|6.49|8.08|6.48|8.1|6.5|8.07|6.47|0
1718184600000|2024-06-12 09:30:00|8.07|6.47|8.09|6.49|8.11|6.51|8.07|6.47|0
1718184900000|2024-06-12 09:35:00|8.1|6.5|8.05|6.45|8.1|6.5|8.05|6.45|0
1718185200000|2024-06-12 09:40:00|8.06|6.46|8.06|6.46|8.07|6.47|8.05|6.45|0
1718185500000|2024-06-12 09:45:00|8.05|6.45|8.02|6.42|8.06|6.46|8.02|6.42|0
1718185800000|2024-06-12 09:50:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1718186100000|2024-06-12 09:55:00|8.03|6.43|8.06|6.46|8.06|6.46|8.03|6.43|0
1718186400000|2024-06-12 10:00:00|8.07|6.47|8.07|6.47|8.08|6.48|8.06|6.46|0
1718186700000|2024-06-12 10:05:00|8.06|6.46|8.05|6.45|8.07|6.47|8.05|6.45|0
1718187000000|2024-06-12 10:10:00|8.06|6.46|8.05|6.45|8.06|6.46|8.05|6.45|0
1718187300000|2024-06-12 10:15:00|8.06|6.46|8.04|6.44|8.06|6.46|8.03|6.43|0
1718187600000|2024-06-12 10:20:00|8.05|6.45|8.07|6.47|8.1|6.5|8.05|6.45|0
1718187900000|2024-06-12 10:25:00|8.08|6.48|8.06|6.46|8.08|6.48|8.04|6.44|0
1718188200000|2024-06-12 10:30:00|8.07|6.47|8.07|6.47|8.08|6.48|8.06|6.46|0
1718188500000|2024-06-12 10:35:00|8.06|6.46|8.04|6.44|8.06|6.46|8.04|6.44|0
1718188800000|2024-06-12 10:40:00|8.05|6.45|8.05|6.45|8.05|6.45|8.03|6.43|0
1718189100000|2024-06-12 10:45:00|8.04|6.44|8.05|6.45|8.05|6.45|8.04|6.44|0
1718189400000|2024-06-12 10:50:00|8.04|6.44|8.02|6.42|8.04|6.44|8.02|6.42|0
1718189700000|2024-06-12 10:55:00|8.01|6.41|8.03|6.43|8.04|6.44|8|6.4|0
1718190000000|2024-06-12 11:00:00|8.02|6.42|8.06|6.46|8.24|6.64|8.01|6.41|0
1718190300000|2024-06-12 11:05:00|8.05|6.45|8.06|6.46|8.07|6.47|8.05|6.45|0
1718190600000|2024-06-12 11:10:00|8.05|6.45|8.06|6.46|8.07|6.47|8.03|6.43|0
1718190900000|2024-06-12 11:15:00|8.07|6.47|8.08|6.48|8.09|6.49|8.06|6.46|0
1718191200000|2024-06-12 11:20:00|8.09|6.49|8.06|6.46|8.09|6.49|8.06|6.46|0
1718191500000|2024-06-12 11:25:00|8.05|6.45|8.03|6.43|8.05|6.45|8.03|6.43|0
1718191800000|2024-06-12 11:30:00|8.04|6.44|8.07|6.47|8.07|6.47|8.04|6.44|0
1718192100000|2024-06-12 11:35:00|8.06|6.46|8.07|6.47|8.08|6.48|8.06|6.46|0
1718192400000|2024-06-12 11:40:00|8.08|6.48|8.07|6.47|8.09|6.49|8.06|6.46|0
1718192700000|2024-06-12 11:45:00|8.08|6.48|8.08|6.48|8.08|6.48|8.06|6.46|0
1718193000000|2024-06-12 11:50:00|8.09|6.49|8.08|6.48|8.11|6.51|8.08|6.48|0
1718193300000|2024-06-12 11:55:00|8.07|6.47|8.07|6.47|8.08|6.48|8.06|6.46|0
1718193600000|2024-06-12 12:00:00|8.06|6.46|8.04|6.44|8.07|6.47|8.03|6.43|0
1718193900000|2024-06-12 12:05:00|8.05|6.45|8.02|6.42|8.09|6.49|8.02|6.42|0
1718194200000|2024-06-12 12:10:00|8.03|6.43|8.02|6.42|8.04|6.44|8.02|6.42|0
1718194500000|2024-06-12 12:15:00|8.01|6.41|8.06|6.46|8.06|6.46|8.01|6.41|0
1718194800000|2024-06-12 12:20:00|8.05|6.45|8.09|6.49|8.1|6.5|8.05|6.45|0
1718195100000|2024-06-12 12:25:00|8.08|6.48|8.05|6.45|8.1|6.5|8.05|6.45|0
1718195400000|2024-06-12 12:30:00|8.19|6.59|7.42|5.82|8.19|6.59|7.1|5.5|0
1718195700000|2024-06-12 12:35:00|7.41|5.81|7.41|5.81|7.52|5.92|7.36|5.76|0
1718196000000|2024-06-12 12:40:00|7.39|5.79|7.45|5.85|7.51|5.91|7.39|5.79|0
1718196300000|2024-06-12 12:45:00|7.44|5.84|7.32|5.72|7.48|5.88|7.32|5.72|0
1718196600000|2024-06-12 12:50:00|7.34|5.74|7.28|5.68|7.34|5.74|7.27|5.67|0
1718196900000|2024-06-12 12:55:00|7.29|5.69|7.25|5.65|7.32|5.72|7.24|5.64|0
1718197200000|2024-06-12 13:00:00|7.26|5.66|7.25|5.65|7.28|5.68|7.24|5.64|0
1718197500000|2024-06-12 13:05:00|7.27|5.67|7.22|5.62|7.27|5.67|7.09|5.49|0
1718197800000|2024-06-12 13:10:00|7.21|5.61|7.23|5.63|7.25|5.65|7.21|5.61|0
1718198100000|2024-06-12 13:15:00|7.22|5.62|7.26|5.66|7.28|5.68|7.2|5.6|0
1718198400000|2024-06-12 13:20:00|7.25|5.65|7.26|5.66|7.26|5.66|7.24|5.64|0
1718198700000|2024-06-12 13:25:00|7.27|5.67|7.27|5.67|7.29|5.69|7.25|5.65|0
1718199000000|2024-06-12 13:30:00|7.25|5.65|7.34|5.74|7.37|5.77|7.25|5.65|0
1718199300000|2024-06-12 13:35:00|7.35|5.75|7.24|5.64|7.35|5.75|7.23|5.63|0
1718199600000|2024-06-12 13:40:00|7.23|5.63|7.05|5.45|7.26|5.66|7.05|5.45|0
1718199900000|2024-06-12 13:45:00|7.04|5.44|7.19|5.59|7.26|5.66|7.02|5.42|0
1718200200000|2024-06-12 13:50:00|7.18|5.58|7.29|5.69|7.3|5.7|7.18|5.58|0
1718200500000|2024-06-12 13:55:00|7.3|5.7|7.38|5.78|7.4|5.8|7.17|5.57|0
1718200800000|2024-06-12 14:00:00|7.39|5.79|7.33|5.73|7.41|5.81|7.32|5.72|0
1718201100000|2024-06-12 14:05:00|7.32|5.72|7.38|5.78|7.4|5.8|7.32|5.72|0
1718201400000|2024-06-12 14:10:00|7.39|5.79|7.28|5.68|7.4|5.8|7.27|5.67|0
1718201700000|2024-06-12 14:15:00|7.27|5.67|7.23|5.63|7.28|5.68|7.2|5.6|0
1718202000000|2024-06-12 14:20:00|7.22|5.62|7.27|5.67|7.3|5.7|7.21|5.61|0
1718202300000|2024-06-12 14:25:00|7.26|5.66|7.18|5.58|7.27|5.67|7.18|5.58|0
1718202600000|2024-06-12 14:30:00|7.19|5.59|7.18|5.58|7.25|5.65|7.17|5.57|0
1718202900000|2024-06-12 14:35:00|7.17|5.57|7.45|5.85|7.46|5.86|7.17|5.57|0
1718203200000|2024-06-12 14:40:00|7.44|5.84|7.56|5.96|7.58|5.98|7.43|5.83|0
1718203500000|2024-06-12 14:45:00|7.55|5.95|7.09|5.49|7.58|5.98|7.07|5.47|0
1718203800000|2024-06-12 14:50:00|7.1|5.5|7.22|5.62|7.23|5.63|7.1|5.5|0
1718204100000|2024-06-12 14:55:00|7.23|5.63|7.18|5.58|7.25|5.65|7.18|5.58|0
1718204400000|2024-06-12 15:00:00|7.2|5.6|7.18|5.58|7.21|5.61|7.16|5.56|0
1718204700000|2024-06-12 15:05:00|7.17|5.57|7.15|5.55|7.19|5.59|7.14|5.54|0
1718205000000|2024-06-12 15:10:00|7.16|5.56|7.24|5.64|7.25|5.65|7.15|5.55|0
1718205300000|2024-06-12 15:15:00|6.97|5.37|6.91|5.31|7.02|5.42|6.9|5.3|0
1718205600000|2024-06-12 15:20:00|6.92|5.32|6.88|5.28|6.92|5.32|6.84|5.24|0
1718205900000|2024-06-12 15:25:00|6.89|5.29|6.88|5.28|6.93|5.33|6.88|5.28|0
1718206200000|2024-06-12 15:30:00|7.16|5.56|7.18|5.58|7.22|5.62|7.16|5.56|0
1718206500000|2024-06-12 15:35:00|7.19|5.59|7.21|5.61|7.23|5.63|7.19|5.59|0
1718206800000|2024-06-12 15:40:00|7.22|5.62|7.01|5.41|7.22|5.62|6.95|5.35|0
1718207100000|2024-06-12 15:45:00|7.02|5.42|7.01|5.41|7.04|5.44|7|5.4|0
1718207400000|2024-06-12 15:50:00|7.02|5.42|7|5.4|7.08|5.48|6.99|5.39|0
1718207700000|2024-06-12 15:55:00|7.01|5.41|6.97|5.37|7.01|5.41|6.95|5.35|0
1718208000000|2024-06-12 16:00:00|6.98|5.38|6.99|5.39|7.03|5.43|6.98|5.38|0
1718208300000|2024-06-12 16:05:00|7|5.4|6.96|5.36|7|5.4|6.94|5.34|0
1718208600000|2024-06-12 16:10:00|6.97|5.37|7.03|5.43|7.03|5.43|6.95|5.35|0
1718208900000|2024-06-12 16:15:00|7.02|5.42|6.87|5.27|7.04|5.44|6.84|5.24|0
1718209200000|2024-06-12 16:20:00|6.86|5.26|6.9|5.3|6.92|5.32|6.84|5.24|0
1718209500000|2024-06-12 16:25:00|6.89|5.29|6.93|5.33|6.93|5.33|6.88|5.28|0
1718209800000|2024-06-12 16:30:00|6.92|5.32|6.91|5.31|6.93|5.33|6.87|5.27|0
1718210100000|2024-06-12 16:35:00|6.92|5.32|6.92|5.32|6.94|5.34|6.9|5.3|0
1718210400000|2024-06-12 16:40:00|6.91|5.31|6.91|5.31|6.94|5.34|6.79|5.19|0
1718210700000|2024-06-12 16:45:00|6.92|5.32|6.91|5.31|6.92|5.32|6.88|5.28|0
1718211000000|2024-06-12 16:50:00|6.93|5.33|6.96|5.36|6.96|5.36|6.91|5.31|0
1718211300000|2024-06-12 16:55:00|6.97|5.37|6.91|5.31|6.97|5.37|6.91|5.31|0
1718211600000|2024-06-12 17:00:00|6.92|5.32|6.86|5.26|6.93|5.33|6.86|5.26|0
1718211900000|2024-06-12 17:05:00|6.87|5.27|6.88|5.28|6.89|5.29|6.86|5.26|0
1718212200000|2024-06-12 17:10:00|6.89|5.29|6.87|5.27|6.89|5.29|6.86|5.26|0
1718212500000|2024-06-12 17:15:00|6.88|5.28|6.85|5.25|6.9|5.3|6.83|5.23|0
1718212800000|2024-06-12 17:20:00|6.84|5.24|6.93|5.33|6.94|5.34|6.83|5.23|0
1718213100000|2024-06-12 17:25:00|6.92|5.32|6.97|5.37|6.97|5.37|6.88|5.28|0
1718213400000|2024-06-12 17:30:00|6.98|5.38|7.05|5.45|7.14|5.54|6.98|5.38|0
1718213700000|2024-06-12 17:35:00|7.03|5.43|6.81|5.21|7.05|5.45|6.76|5.16|0
1718214000000|2024-06-12 17:40:00|6.8|5.2|6.89|5.29|6.89|5.29|6.79|5.19|0
1718214300000|2024-06-12 17:45:00|6.88|5.28|6.85|5.25|6.89|5.29|6.85|5.25|0
1718214600000|2024-06-12 17:50:00|6.86|5.26|6.81|5.21|6.89|5.29|6.8|5.2|0
1718214900000|2024-06-12 17:55:00|6.82|5.22|6.83|5.23|6.83|5.23|6.79|5.19|0
1718215200000|2024-06-12 18:00:00|6.82|5.22|6.83|5.23|7.17|5.57|6.61|5.01|0
1718215500000|2024-06-12 18:05:00|6.82|5.22|6.78|5.18|6.86|5.26|6.72|5.12|0
1718215800000|2024-06-12 18:10:00|6.77|5.17|6.75|5.15|6.81|5.21|6.7|5.1|0
1718216100000|2024-06-12 18:15:00|6.74|5.14|6.65|5.05|6.77|5.17|6.6|5|0
1718216400000|2024-06-12 18:20:00|6.66|5.06|6.87|5.27|6.88|5.28|6.64|5.04|0
1718216700000|2024-06-12 18:25:00|6.86|5.26|6.8|5.2|6.89|5.29|6.77|5.17|0
1718217000000|2024-06-12 18:30:00|6.78|5.18|6.83|5.23|6.91|5.31|6.72|5.12|0
1718217300000|2024-06-12 18:35:00|6.84|5.24|6.71|5.11|6.93|5.33|6.68|5.08|0
1718217600000|2024-06-12 18:40:00|6.66|5.06|6.85|5.25|6.92|5.32|6.66|5.06|0
1718217900000|2024-06-12 18:45:00|6.86|5.26|6.91|5.31|6.95|5.35|6.8|5.2|0
1718218200000|2024-06-12 18:50:00|6.9|5.3|6.84|5.24|7.01|5.41|6.8|5.2|0
1718218500000|2024-06-12 18:55:00|6.83|5.23|6.86|5.26|6.86|5.26|6.61|5.01|0
1718218800000|2024-06-12 19:00:00|6.87|5.27|6.78|5.18|6.87|5.27|6.69|5.09|0
1718219100000|2024-06-12 19:05:00|6.77|5.17|6.75|5.15|6.86|5.26|6.72|5.12|0
1718219400000|2024-06-12 19:10:00|6.78|5.18|6.67|5.07|6.8|5.2|6.67|5.07|0
1718219700000|2024-06-12 19:15:00|6.69|5.09|6.56|4.96|6.78|5.18|6.55|4.95|0
1718220000000|2024-06-12 19:20:00|6.57|4.97|6.89|5.29|6.89|5.29|6.51|4.91|0
1718220300000|2024-06-12 19:25:00|6.92|5.32|6.86|5.26|7.1|5.5|6.69|5.09|0
1718220600000|2024-06-12 19:30:00|6.88|5.28|6.83|5.23|6.98|5.38|6.7|5.1|0
1718220900000|2024-06-12 19:35:00|6.87|5.27|6.89|5.29|6.9|5.3|6.67|5.07|0
1718221200000|2024-06-12 19:40:00|6.92|5.32|6.88|5.28|6.98|5.38|6.81|5.21|0
1718221500000|2024-06-12 19:45:00|6.87|5.27|6.73|5.13|6.95|5.35|6.67|5.07|0
1718221800000|2024-06-12 19:50:00|6.78|5.18|6.67|5.07|6.84|5.24|6.57|4.97|0
1718222100000|2024-06-12 19:55:00|6.7|5.1|6.75|5.15|6.77|5.17|6.54|4.94|0
1718222400000|2024-06-12 20:00:00|6.76|5.16|6.81|5.21|6.82|5.22|6.73|5.13|0
1718222700000|2024-06-12 20:05:00|6.8|5.2|6.74|5.14|6.8|5.2|6.73|5.13|0
1718223000000|2024-06-12 20:10:00|6.73|5.13|6.78|5.18|6.79|5.19|6.73|5.13|0
1718223300000|2024-06-12 20:15:00|6.88|5.08|6.73|4.93|6.89|5.09|6.72|4.92|0
1718223600000|2024-06-12 20:20:00|6.72|4.92|6.7|4.9|6.73|4.93|6.68|4.88|0
1718223900000|2024-06-12 20:25:00|6.69|4.89|6.72|4.92|6.73|4.93|6.69|4.89|0
1718224200000|2024-06-12 20:30:00|6.73|4.93|6.72|4.92|6.74|4.94|6.71|4.91|0
1718224500000|2024-06-12 20:35:00|6.71|4.91|6.68|4.88|6.72|4.92|6.66|4.86|0
1718224800000|2024-06-12 20:40:00|6.69|4.89|6.65|4.85|6.69|4.89|6.65|4.85|0
1718225100000|2024-06-12 20:45:00|6.64|4.84|6.6|4.8|6.65|4.85|6.6|4.8|0
1718225400000|2024-06-12 20:50:00|6.61|4.81|6.62|4.82|6.64|4.84|6.61|4.81|0
1718225700000|2024-06-12 20:55:00|6.63|4.83|6.61|4.81|6.63|4.83|6.6|4.8|0
1718226000000|2024-06-12 21:00:00|6.6|4.8|6.62|4.82|6.62|4.82|6.6|4.8|0
1718226300000|2024-06-12 21:05:00|6.64|4.84|6.66|4.86|6.66|4.86|6.64|4.84|0
1718226600000|2024-06-12 21:10:00|6.67|4.87|6.67|4.87|6.67|4.87|6.67|4.87|0
1718226900000|2024-06-12 21:15:00|6.66|4.86|6.67|4.87|6.68|4.88|6.66|4.86|0
1718227200000|2024-06-12 21:20:00|6.68|4.88|6.67|4.87|6.69|4.89|6.67|4.87|0
1718227800000|2024-06-12 21:30:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1718228100000|2024-06-12 21:35:00|6.68|4.88|6.67|4.87|6.69|4.89|6.67|4.87|0
1718228400000|2024-06-12 21:40:00|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1718228700000|2024-06-12 21:45:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1718229000000|2024-06-12 21:50:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1718229300000|2024-06-12 21:55:00|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1718229600000|2024-06-12 22:00:00|6.64|4.84|6.67|4.87|6.69|4.89|6.64|4.84|0
1718229900000|2024-06-12 22:05:00|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1718230200000|2024-06-12 22:10:00|6.67|4.87|6.67|4.87|6.7|4.9|6.64|4.84|0
1718230500000|2024-06-12 22:15:00|6.66|4.86|6.66|4.86|6.69|4.89|6.65|4.85|0
1718230800000|2024-06-12 22:20:00|6.65|4.85|6.63|4.83|6.65|4.85|6.63|4.83|0
1718231100000|2024-06-12 22:25:00|6.64|4.84|6.65|4.85|6.65|4.85|6.63|4.83|0
1718231400000|2024-06-12 22:30:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1718231700000|2024-06-12 22:35:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1718232000000|2024-06-12 22:40:00|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1718232300000|2024-06-12 22:45:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1718232600000|2024-06-12 22:50:00|6.66|4.86|6.65|4.85|6.66|4.86|6.64|4.84|0
1718232900000|2024-06-12 22:55:00|6.66|4.86|6.68|4.88|6.68|4.88|6.65|4.85|0
1718233200000|2024-06-12 23:00:00|6.67|4.87|6.68|4.88|6.69|4.89|6.67|4.87|0
1718233500000|2024-06-12 23:05:00|6.71|4.91|6.67|4.87|6.71|4.91|6.67|4.87|0
1718233800000|2024-06-12 23:10:00|6.66|4.86|6.65|4.85|6.68|4.88|6.65|4.85|0
1718234100000|2024-06-12 23:15:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1718234400000|2024-06-12 23:20:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1718234700000|2024-06-12 23:25:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1718235000000|2024-06-12 23:30:00|6.66|4.86|6.66|4.86|6.67|4.87|6.65|4.85|0
1718235300000|2024-06-12 23:35:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1718235600000|2024-06-12 23:40:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1718235900000|2024-06-12 23:45:00|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1718236200000|2024-06-12 23:50:00|6.64|4.84|6.63|4.83|6.65|4.85|6.62|4.82|0
1718236500000|2024-06-12 23:55:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1718236800000|2024-06-13 00:00:00|6.64|4.84|6.63|4.83|6.64|4.84|6.61|4.81|0
1718237100000|2024-06-13 00:05:00|6.62|4.82|6.61|4.81|6.62|4.82|6.6|4.8|0
1718237400000|2024-06-13 00:10:00|6.6|4.8|6.62|4.82|6.62|4.82|6.6|4.8|0
1718237700000|2024-06-13 00:15:00|6.52|4.92|6.52|4.92|6.54|4.94|6.52|4.92|0
1718238000000|2024-06-13 00:20:00|6.51|4.91|6.93|5.33|6.94|5.34|6.48|4.88|0
1718238300000|2024-06-13 00:25:00|6.92|5.32|6.94|5.34|6.94|5.34|6.92|5.32|0
1718238600000|2024-06-13 00:30:00|6.95|5.35|6.91|5.31|6.95|5.35|6.91|5.31|0
1718238900000|2024-06-13 00:35:00|6.92|5.32|6.93|5.33|6.93|5.33|6.92|5.32|0
1718239200000|2024-06-13 00:40:00|6.92|5.32|6.93|5.33|6.93|5.33|6.91|5.31|0
1718239500000|2024-06-13 00:45:00|6.94|5.34|6.94|5.34|6.95|5.35|6.93|5.33|0
1718239800000|2024-06-13 00:50:00|6.95|5.35|6.92|5.32|6.96|5.36|6.91|5.31|0
1718240100000|2024-06-13 00:55:00|6.93|5.33|6.93|5.33|6.93|5.33|6.92|5.32|0
1718240400000|2024-06-13 01:00:00|6.92|5.32|6.9|5.3|6.92|5.32|6.9|5.3|0
1718240700000|2024-06-13 01:05:00|6.89|5.29|6.91|5.31|6.92|5.32|6.89|5.29|0
1718241000000|2024-06-13 01:10:00|6.92|5.32|6.91|5.31|6.92|5.32|6.89|5.29|0
1718241300000|2024-06-13 01:15:00|6.92|5.32|6.89|5.29|6.92|5.32|6.89|5.29|0
1718241600000|2024-06-13 01:20:00|6.9|5.3|6.9|5.3|6.9|5.3|6.89|5.29|0
1718241900000|2024-06-13 01:25:00|6.91|5.31|6.91|5.31|6.93|5.33|6.9|5.3|0
1718242200000|2024-06-13 01:30:00|6.9|5.3|6.91|5.31|6.91|5.31|6.88|5.28|0
1718242500000|2024-06-13 01:35:00|6.9|5.3|6.91|5.31|6.91|5.31|6.89|5.29|0
1718242800000|2024-06-13 01:40:00|6.9|5.3|6.9|5.3|6.91|5.31|6.9|5.3|0
1718243100000|2024-06-13 01:45:00|6.91|5.31|6.92|5.32|6.92|5.32|6.9|5.3|0
1718243400000|2024-06-13 01:50:00|6.91|5.31|6.93|5.33|6.94|5.34|6.91|5.31|0
1718243700000|2024-06-13 01:55:00|6.92|5.32|6.92|5.32|6.92|5.32|6.91|5.31|0
1718244000000|2024-06-13 02:00:00|6.91|5.31|6.92|5.32|6.93|5.33|6.91|5.31|0
1718244300000|2024-06-13 02:05:00|6.93|5.33|6.91|5.31|6.93|5.33|6.91|5.31|0
1718244600000|2024-06-13 02:10:00|6.92|5.32|6.91|5.31|6.92|5.32|6.91|5.31|0
1718244900000|2024-06-13 02:15:00|6.9|5.3|6.91|5.31|6.92|5.32|6.9|5.3|0
1718245200000|2024-06-13 02:20:00|6.92|5.32|6.91|5.31|6.92|5.32|6.91|5.31|0
1718245500000|2024-06-13 02:25:00|6.92|5.32|6.93|5.33|6.94|5.34|6.92|5.32|0
1718245800000|2024-06-13 02:30:00|6.94|5.34|6.93|5.33|6.94|5.34|6.92|5.32|0
1718246100000|2024-06-13 02:35:00|6.94|5.34|6.94|5.34|6.95|5.35|6.93|5.33|0
1718246400000|2024-06-13 02:40:00|6.93|5.33|6.91|5.31|6.94|5.34|6.91|5.31|0
1718246700000|2024-06-13 02:45:00|6.92|5.32|6.92|5.32|6.93|5.33|6.91|5.31|0
1718247000000|2024-06-13 02:50:00|6.91|5.31|6.91|5.31|6.92|5.32|6.91|5.31|0
1718247300000|2024-06-13 02:55:00|6.9|5.3|6.9|5.3|6.91|5.31|6.9|5.3|0
1718247600000|2024-06-13 03:00:00|6.91|5.31|6.89|5.29|6.91|5.31|6.89|5.29|0
1718247900000|2024-06-13 03:05:00|6.9|5.3|6.88|5.28|6.9|5.3|6.87|5.27|0
1718248200000|2024-06-13 03:10:00|6.87|5.27|6.87|5.27|6.88|5.28|6.86|5.26|0
1718248500000|2024-06-13 03:15:00|6.86|5.26|6.86|5.26|6.87|5.27|6.86|5.26|0
1718248800000|2024-06-13 03:20:00|6.87|5.27|6.86|5.26|6.87|5.27|6.86|5.26|0
1718249100000|2024-06-13 03:25:00|6.87|5.27|6.85|5.25|6.87|5.27|6.85|5.25|0
1718249400000|2024-06-13 03:30:00|6.86|5.26|6.86|5.26|6.86|5.26|6.84|5.24|0
1718249700000|2024-06-13 03:35:00|6.85|5.25|6.84|5.24|6.85|5.25|6.84|5.24|0
1718250000000|2024-06-13 03:40:00|6.83|5.23|6.84|5.24|6.84|5.24|6.83|5.23|0
1718250300000|2024-06-13 03:45:00|6.85|5.25|6.84|5.24|6.85|5.25|6.83|5.23|0
1718250600000|2024-06-13 03:50:00|6.83|5.23|6.83|5.23|6.84|5.24|6.83|5.23|0
1718250900000|2024-06-13 03:55:00|6.82|5.22|6.83|5.23|6.83|5.23|6.82|5.22|0
1718251200000|2024-06-13 04:00:00|6.84|5.24|6.83|5.23|6.84|5.24|6.83|5.23|0
1718251500000|2024-06-13 04:05:00|6.82|5.22|6.83|5.23|6.83|5.23|6.82|5.22|0
1718252400000|2024-06-13 04:20:00|6.84|5.24|6.84|5.24|6.84|5.24|6.83|5.23|0
1718252700000|2024-06-13 04:25:00|6.85|5.25|6.85|5.25|6.85|5.25|6.84|5.24|0
1718253000000|2024-06-13 04:30:00|6.84|5.24|6.84|5.24|6.84|5.24|6.83|5.23|0
1718253300000|2024-06-13 04:35:00|6.85|5.25|6.85|5.25|6.85|5.25|6.84|5.24|0
1718253600000|2024-06-13 04:40:00|6.84|5.24|6.84|5.24|6.84|5.24|6.84|5.24|0
1718253900000|2024-06-13 04:45:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1718254200000|2024-06-13 04:50:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1718254500000|2024-06-13 04:55:00|6.83|5.23|6.83|5.23|6.83|5.23|6.82|5.22|0
1718254800000|2024-06-13 05:00:00|6.84|5.24|6.85|5.25|6.85|5.25|6.83|5.23|0
1718255100000|2024-06-13 05:05:00|6.86|5.26|6.85|5.25|6.86|5.26|6.85|5.25|0
1718255400000|2024-06-13 05:10:00|6.84|5.24|6.85|5.25|6.85|5.25|6.84|5.24|0
1718255700000|2024-06-13 05:15:00|6.86|5.26|6.89|5.29|6.9|5.3|6.86|5.26|0
1718256000000|2024-06-13 05:20:00|6.9|5.3|6.9|5.3|6.91|5.31|6.89|5.29|0
1718256300000|2024-06-13 05:25:00|6.91|5.31|6.89|5.29|6.91|5.31|6.89|5.29|0
1718256600000|2024-06-13 05:30:00|6.9|5.3|6.9|5.3|6.91|5.31|6.89|5.29|0
1718256900000|2024-06-13 05:35:00|6.88|5.28|6.89|5.29|6.89|5.29|6.88|5.28|0
1718257200000|2024-06-13 05:40:00|6.9|5.3|6.9|5.3|6.91|5.31|6.9|5.3|0
1718257500000|2024-06-13 05:45:00|6.89|5.29|6.9|5.3|6.91|5.31|6.89|5.29|0
1718257800000|2024-06-13 05:50:00|6.91|5.31|6.9|5.3|6.91|5.31|6.9|5.3|0
1718258100000|2024-06-13 05:55:00|6.91|5.31|6.9|5.3|6.92|5.32|6.89|5.29|0
1718258400000|2024-06-13 06:00:00|6.91|5.31|6.92|5.32|6.93|5.33|6.9|5.3|0
1718258700000|2024-06-13 06:05:00|6.91|5.31|6.9|5.3|6.92|5.32|6.89|5.29|0
1718259000000|2024-06-13 06:10:00|6.89|5.29|6.89|5.29|6.9|5.3|6.89|5.29|0
1718259300000|2024-06-13 06:15:00|6.88|5.28|6.9|5.3|6.9|5.3|6.88|5.28|0
1718259600000|2024-06-13 06:20:00|6.89|5.29|6.88|5.28|6.89|5.29|6.86|5.26|0
1718259900000|2024-06-13 06:25:00|6.89|5.29|7.06|5.46|7.31|5.71|6.88|5.28|0
1718260200000|2024-06-13 06:30:00|7.07|5.47|7.06|5.46|7.08|5.48|7.05|5.45|0
1718260500000|2024-06-13 06:35:00|7.05|5.45|7.04|5.44|7.06|5.46|7.03|5.43|0
1718260800000|2024-06-13 06:40:00|7.03|5.43|7|5.4|7.04|5.44|6.99|5.39|0
1718261100000|2024-06-13 06:45:00|6.99|5.39|6.99|5.39|7|5.4|6.98|5.38|0
1718261400000|2024-06-13 06:50:00|6.98|5.38|6.99|5.39|6.99|5.39|6.98|5.38|0
1718261700000|2024-06-13 06:55:00|7|5.4|7|5.4|7.01|5.41|6.99|5.39|0
1718262000000|2024-06-13 07:00:00|6.99|5.39|7.01|5.41|7.02|5.42|6.99|5.39|0
1718262300000|2024-06-13 07:05:00|7|5.4|6.98|5.38|7.03|5.43|6.97|5.37|0
1718262600000|2024-06-13 07:10:00|6.99|5.39|6.95|5.35|6.99|5.39|6.95|5.35|0
1718262900000|2024-06-13 07:15:00|6.96|5.36|6.96|5.36|6.97|5.37|6.93|5.33|0
1718263200000|2024-06-13 07:20:00|6.97|5.37|6.97|5.37|6.98|5.38|6.95|5.35|0
1718263500000|2024-06-13 07:25:00|6.98|5.38|6.98|5.38|7|5.4|6.97|5.37|0
1718263800000|2024-06-13 07:30:00|6.99|5.39|7|5.4|7.01|5.41|6.98|5.38|0
1718264100000|2024-06-13 07:35:00|6.99|5.39|7.07|5.47|7.08|5.48|6.99|5.39|0
1718264400000|2024-06-13 07:40:00|7.06|5.46|7.04|5.44|7.08|5.48|7.03|5.43|0
1718264700000|2024-06-13 07:45:00|7.03|5.43|7|5.4|7.04|5.44|6.99|5.39|0
1718265000000|2024-06-13 07:50:00|6.99|5.39|7.03|5.43|7.04|5.44|6.99|5.39|0
1718265300000|2024-06-13 07:55:00|7.02|5.42|7.04|5.44|7.05|5.45|7.01|5.41|0
1718265600000|2024-06-13 08:00:00|7.05|5.45|7|5.4|7.05|5.45|7|5.4|0
1718265900000|2024-06-13 08:05:00|7.01|5.41|7.03|5.43|7.04|5.44|7|5.4|0
1718266200000|2024-06-13 08:10:00|7.02|5.42|7.07|5.47|7.08|5.48|7.02|5.42|0
1718266500000|2024-06-13 08:15:00|7.08|5.48|7.09|5.49|7.1|5.5|7.08|5.48|0
1718266800000|2024-06-13 08:20:00|7.08|5.48|7.08|5.48|7.1|5.5|7.08|5.48|0
1718267100000|2024-06-13 08:25:00|7.07|5.47|7.08|5.48|7.09|5.49|7.07|5.47|0
1718267400000|2024-06-13 08:30:00|7.09|5.49|7.09|5.49|7.1|5.5|7.08|5.48|0
1718267700000|2024-06-13 08:35:00|7.1|5.5|7.09|5.49|7.1|5.5|7.06|5.46|0
1718268000000|2024-06-13 08:40:00|7.08|5.48|7.11|5.51|7.11|5.51|7.08|5.48|0
1718268300000|2024-06-13 08:45:00|7.12|5.52|7.12|5.52|7.14|5.54|7.11|5.51|0
1718268600000|2024-06-13 08:50:00|7.13|5.53|7.13|5.53|7.13|5.53|7.11|5.51|0
1718268900000|2024-06-13 08:55:00|7.12|5.52|7.09|5.49|7.12|5.52|7.09|5.49|0
1718269200000|2024-06-13 09:00:00|7.08|5.48|7.05|5.45|7.08|5.48|7.05|5.45|0
1718269500000|2024-06-13 09:05:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1718269800000|2024-06-13 09:10:00|7.05|5.45|7.05|5.45|7.07|5.47|7.04|5.44|0
1718270100000|2024-06-13 09:15:00|7.06|5.46|7.08|5.48|7.1|5.5|7.05|5.45|0
1718270400000|2024-06-13 09:20:00|7.07|5.47|7.1|5.5|7.1|5.5|7.07|5.47|0
1718270700000|2024-06-13 09:25:00|7.11|5.51|7.15|5.55|7.15|5.55|7.1|5.5|0
1718271000000|2024-06-13 09:30:00|7.14|5.54|7.15|5.55|7.16|5.56|7.13|5.53|0
1718271300000|2024-06-13 09:35:00|7.16|5.56|7.19|5.59|7.19|5.59|7.15|5.55|0
1718271600000|2024-06-13 09:40:00|7.2|5.6|7.23|5.63|7.25|5.65|7.19|5.59|0
1718271900000|2024-06-13 09:45:00|7.24|5.64|7.24|5.64|7.24|5.64|7.2|5.6|0
1718272200000|2024-06-13 09:50:00|7.23|5.63|7.24|5.64|7.26|5.66|7.22|5.62|0
1718272500000|2024-06-13 09:55:00|7.23|5.63|7.19|5.59|7.25|5.65|7.04|5.44|0
1718272800000|2024-06-13 10:00:00|7.18|5.58|7.13|5.53|7.18|5.58|7.13|5.53|0
1718273100000|2024-06-13 10:05:00|7.14|5.54|7.15|5.55|7.15|5.55|7.13|5.53|0
1718273400000|2024-06-13 10:10:00|7.16|5.56|7.17|5.57|7.18|5.58|7.15|5.55|0
1718273700000|2024-06-13 10:15:00|7.16|5.56|7.23|5.63|7.26|5.66|7.16|5.56|0
1718274000000|2024-06-13 10:20:00|7.22|5.62|7.19|5.59|7.23|5.63|7.19|5.59|0
1718274300000|2024-06-13 10:25:00|7.2|5.6|7.14|5.54|7.2|5.6|7.13|5.53|0
1718274600000|2024-06-13 10:30:00|7.13|5.53|7.14|5.54|7.15|5.55|7.13|5.53|0
1718274900000|2024-06-13 10:35:00|7.15|5.55|7.15|5.55|7.16|5.56|7.14|5.54|0
1718275200000|2024-06-13 10:40:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1718275500000|2024-06-13 10:45:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1718275800000|2024-06-13 10:50:00|7.17|5.57|7.16|5.56|7.24|5.64|7.15|5.55|0
1718276100000|2024-06-13 10:55:00|7.15|5.55|7.11|5.51|7.15|5.55|7.1|5.5|0
1718276400000|2024-06-13 11:00:00|7.1|5.5|7.1|5.5|7.11|5.51|7.08|5.48|0
1718276700000|2024-06-13 11:05:00|7.11|5.51|7.1|5.5|7.11|5.51|7.09|5.49|0
1718277000000|2024-06-13 11:10:00|7.11|5.51|7.05|5.45|7.11|5.51|7.05|5.45|0
1718277300000|2024-06-13 11:15:00|7.06|5.46|7.07|5.47|7.08|5.48|7.04|5.44|0
1718277600000|2024-06-13 11:20:00|7.08|5.48|7.07|5.47|7.1|5.5|7.06|5.46|0
1718277900000|2024-06-13 11:25:00|7.08|5.48|7.06|5.46|7.09|5.49|7.06|5.46|0
1718278200000|2024-06-13 11:30:00|7.07|5.47|7.08|5.48|7.1|5.5|7.06|5.46|0
1718278500000|2024-06-13 11:35:00|7.09|5.49|7.07|5.47|7.09|5.49|7.03|5.43|0
1718278800000|2024-06-13 11:40:00|7.08|5.48|7.08|5.48|7.09|5.49|7.05|5.45|0
1718279100000|2024-06-13 11:45:00|7.09|5.49|7.09|5.49|7.1|5.5|7.08|5.48|0
1718279400000|2024-06-13 11:50:00|7.08|5.48|7.11|5.51|7.11|5.51|7.08|5.48|0
1718279700000|2024-06-13 11:55:00|7.1|5.5|7.1|5.5|7.12|5.52|7.1|5.5|0
1718280000000|2024-06-13 12:00:00|7.09|5.49|7.07|5.47|7.09|5.49|7.06|5.46|0
1718280300000|2024-06-13 12:05:00|7.08|5.48|7.03|5.43|7.08|5.48|7.01|5.41|0
1718280600000|2024-06-13 12:10:00|7.02|5.42|6.94|5.34|7.02|5.42|6.94|5.34|0
1718280900000|2024-06-13 12:15:00|6.93|5.33|6.94|5.34|6.96|5.36|6.92|5.32|0
1718281200000|2024-06-13 12:20:00|6.95|5.35|6.93|5.33|6.96|5.36|6.92|5.32|0
1718281500000|2024-06-13 12:25:00|6.92|5.32|6.93|5.33|6.93|5.33|6.89|5.29|0
1718281800000|2024-06-13 12:30:00|7|5.4|6.85|5.25|7.08|5.48|6.69|5.09|0
1718282100000|2024-06-13 12:35:00|6.83|5.23|7.04|5.44|7.05|5.45|6.83|5.23|0
1718282400000|2024-06-13 12:40:00|7.05|5.45|7.07|5.47|7.1|5.5|7.02|5.42|0
1718282700000|2024-06-13 12:45:00|7.08|5.48|7.1|5.5|7.11|5.51|7.02|5.42|0
1718283000000|2024-06-13 12:50:00|6.91|5.31|6.96|5.36|7.1|5.5|6.9|5.3|0
1718283300000|2024-06-13 12:55:00|6.95|5.35|7|5.4|7.01|5.41|6.95|5.35|0
1718283600000|2024-06-13 13:00:00|7.01|5.41|7.05|5.45|7.06|5.46|6.98|5.38|0
1718283900000|2024-06-13 13:05:00|7.06|5.46|7.05|5.45|7.06|5.46|7.02|5.42|0
1718284200000|2024-06-13 13:10:00|7.06|5.46|7.03|5.43|7.06|5.46|7.01|5.41|0
1718284500000|2024-06-13 13:15:00|7.02|5.42|6.98|5.38|7.03|5.43|6.94|5.34|0
1718284800000|2024-06-13 13:20:00|6.99|5.39|6.97|5.37|7.01|5.41|6.96|5.36|0
1718285100000|2024-06-13 13:25:00|6.95|5.35|6.94|5.34|6.96|5.36|6.92|5.32|0
1718285400000|2024-06-13 13:30:00|6.95|5.35|7.09|5.49|7.1|5.5|6.95|5.35|0
1718285700000|2024-06-13 13:35:00|7.07|5.47|7.01|5.41|7.11|5.51|6.98|5.38|0
1718286000000|2024-06-13 13:40:00|6.99|5.39|7.06|5.46|7.07|5.47|6.98|5.38|0
1718286300000|2024-06-13 13:45:00|7.07|5.47|7.09|5.49|7.16|5.56|7.06|5.46|0
1718286600000|2024-06-13 13:50:00|7.08|5.48|7.14|5.54|7.16|5.56|7.05|5.45|0
1718286900000|2024-06-13 13:55:00|7.13|5.53|7.2|5.6|7.24|5.64|7.12|5.52|0
1718287200000|2024-06-13 14:00:00|7.19|5.59|7.25|5.65|7.26|5.66|7.13|5.53|0
1718287500000|2024-06-13 14:05:00|7.24|5.64|7.17|5.57|7.25|5.65|7.13|5.53|0
1718287800000|2024-06-13 14:10:00|7.18|5.58|7.33|5.73|7.34|5.74|7.18|5.58|0
1718288100000|2024-06-13 14:15:00|7.34|5.74|7.22|5.62|7.34|5.74|7.02|5.42|0
1718288400000|2024-06-13 14:20:00|7.21|5.61|7.35|5.75|7.35|5.75|7.17|5.57|0
1718288700000|2024-06-13 14:25:00|7.34|5.74|7.29|5.69|7.42|5.82|7.23|5.63|0
1718289000000|2024-06-13 14:30:00|7.28|5.68|7.34|5.74|7.39|5.79|7.23|5.63|0
1718289300000|2024-06-13 14:35:00|7.33|5.73|7.24|5.64|7.4|5.8|7.22|5.62|0
1718289600000|2024-06-13 14:40:00|7.23|5.63|7.32|5.72|7.36|5.76|7.22|5.62|0
1718289900000|2024-06-13 14:45:00|7.3|5.7|7.29|5.69|7.4|5.8|7.25|5.65|0
1718290200000|2024-06-13 14:50:00|7.3|5.7|7.33|5.73|7.37|5.77|7.28|5.68|0
1718290500000|2024-06-13 14:55:00|7.32|5.72|7.44|5.84|7.44|5.84|7.3|5.7|0
1718290800000|2024-06-13 15:00:00|7.43|5.83|7.51|5.91|7.51|5.91|7.42|5.82|0
1718291100000|2024-06-13 15:05:00|7.5|5.9|7.35|5.75|7.51|5.91|7.32|5.72|0
1718291400000|2024-06-13 15:10:00|7.36|5.76|7.41|5.81|7.41|5.81|7.31|5.71|0
1718291700000|2024-06-13 15:15:00|7.4|5.8|7.42|5.82|7.47|5.87|7.4|5.8|0
1718292000000|2024-06-13 15:20:00|7.41|5.81|7.37|5.77|7.46|5.86|7.37|5.77|0
1718292300000|2024-06-13 15:25:00|7.36|5.76|7.29|5.69|7.37|5.77|7.29|5.69|0
1718292600000|2024-06-13 15:30:00|7.28|5.68|7.23|5.63|7.3|5.7|7.23|5.63|0
1718292900000|2024-06-13 15:35:00|7.24|5.64|7.26|5.66|7.28|5.68|7.21|5.61|0
1718293200000|2024-06-13 15:40:00|7.25|5.65|7.19|5.59|7.25|5.65|7.18|5.58|0
1718293500000|2024-06-13 15:45:00|7.2|5.6|7.21|5.61|7.25|5.65|7.19|5.59|0
1718293800000|2024-06-13 15:50:00|7.22|5.62|7.24|5.64|7.25|5.65|7.2|5.6|0
1718294100000|2024-06-13 15:55:00|7.23|5.63|7.28|5.68|7.29|5.69|7.21|5.61|0
1718294400000|2024-06-13 16:00:00|7.29|5.69|7.41|5.81|7.45|5.85|7.29|5.69|0
1718294700000|2024-06-13 16:05:00|7.4|5.8|7.42|5.82|7.42|5.82|7.33|5.73|0
1718295000000|2024-06-13 16:10:00|7.41|5.81|7.37|5.77|7.43|5.83|7.35|5.75|0
1718295300000|2024-06-13 16:15:00|7.38|5.78|7.49|5.89|7.53|5.93|7.37|5.77|0
1718295600000|2024-06-13 16:20:00|7.48|5.88|7.52|5.92|7.55|5.95|7.43|5.83|0
1718295900000|2024-06-13 16:25:00|7.53|5.93|7.62|6.02|7.63|6.03|7.52|5.92|0
1718296200000|2024-06-13 16:30:00|7.63|6.03|7.52|5.92|7.81|6.21|7.51|5.91|0
1718296500000|2024-06-13 16:35:00|7.53|5.93|7.5|5.9|7.58|5.98|7.48|5.88|0
1718296800000|2024-06-13 16:40:00|7.52|5.92|7.47|5.87|7.55|5.95|7.47|5.87|0
1718297100000|2024-06-13 16:45:00|7.48|5.88|7.56|5.96|7.59|5.99|7.43|5.83|0
1718297400000|2024-06-13 16:50:00|7.55|5.95|7.44|5.84|7.57|5.97|7.41|5.81|0
1718297700000|2024-06-13 16:55:00|7.45|5.85|7.46|5.86|7.48|5.88|7.41|5.81|0
1718298000000|2024-06-13 17:00:00|7.49|5.89|7.37|5.77|7.49|5.89|7.34|5.74|0
1718298300000|2024-06-13 17:05:00|7.36|5.76|7.34|5.74|7.38|5.78|7.3|5.7|0
1718298600000|2024-06-13 17:10:00|7.33|5.73|7.26|5.66|7.34|5.74|7.26|5.66|0
1718298900000|2024-06-13 17:15:00|7.27|5.67|7.3|5.7|7.33|5.73|7.27|5.67|0
1718299200000|2024-06-13 17:20:00|7.29|5.69|7.26|5.66|7.32|5.72|7.26|5.66|0
1718299500000|2024-06-13 17:25:00|7.25|5.65|7.23|5.63|7.27|5.67|7.18|5.58|0
1718299800000|2024-06-13 17:30:00|7.22|5.62|7.28|5.68|7.29|5.69|7.2|5.6|0
1718300100000|2024-06-13 17:35:00|7.27|5.67|7.28|5.68|7.35|5.75|7.26|5.66|0
1718300400000|2024-06-13 17:40:00|7.27|5.67|7.21|5.61|7.27|5.67|7.19|5.59|0
1718300700000|2024-06-13 17:45:00|7.22|5.62|7.22|5.62|7.26|5.66|7.2|5.6|0
1718301000000|2024-06-13 17:50:00|7.21|5.61|7.16|5.56|7.39|5.79|7.14|5.54|0
1718301300000|2024-06-13 17:55:00|7.15|5.55|7.2|5.6|7.21|5.61|7.14|5.54|0
1718301600000|2024-06-13 18:00:00|7.21|5.61|7.27|5.67|7.29|5.69|7.18|5.58|0
1718301900000|2024-06-13 18:05:00|7.28|5.68|7.11|5.51|7.28|5.68|7.11|5.51|0
1718302200000|2024-06-13 18:10:00|7.1|5.5|7.13|5.53|7.14|5.54|7.08|5.48|0
1718302500000|2024-06-13 18:15:00|7.12|5.52|7.13|5.53|7.16|5.56|7.09|5.49|0
1718302800000|2024-06-13 18:20:00|7.12|5.52|7.09|5.49|7.13|5.53|7.08|5.48|0
1718303100000|2024-06-13 18:25:00|7.08|5.48|7.1|5.5|7.13|5.53|7.08|5.48|0
1718303400000|2024-06-13 18:30:00|7.11|5.51|7.08|5.48|7.11|5.51|7.05|5.45|0
1718303700000|2024-06-13 18:35:00|7.07|5.47|7.11|5.51|7.12|5.52|7.06|5.46|0
1718304000000|2024-06-13 18:40:00|7.12|5.52|7.03|5.43|7.12|5.52|7.03|5.43|0
1718304300000|2024-06-13 18:45:00|7.04|5.44|7.07|5.47|7.1|5.5|7.04|5.44|0
1718304600000|2024-06-13 18:50:00|7.08|5.48|7.04|5.44|7.08|5.48|7.02|5.42|0
1718304900000|2024-06-13 18:55:00|7.05|5.45|7.01|5.41|7.06|5.46|6.99|5.39|0
1718305200000|2024-06-13 19:00:00|7.02|5.42|6.91|5.31|7.04|5.44|6.9|5.3|0
1718305500000|2024-06-13 19:05:00|6.89|5.29|6.92|5.32|6.96|5.36|6.88|5.28|0
1718305800000|2024-06-13 19:10:00|6.93|5.33|7.01|5.41|7.01|5.41|6.92|5.32|0
1718306100000|2024-06-13 19:15:00|7.03|5.43|6.96|5.36|7.05|5.45|6.96|5.36|0
1718306400000|2024-06-13 19:20:00|6.95|5.35|6.97|5.37|6.97|5.37|6.92|5.32|0
1718306700000|2024-06-13 19:25:00|6.96|5.36|7|5.4|7|5.4|6.94|5.34|0
1718307000000|2024-06-13 19:30:00|7.01|5.41|7.02|5.42|7.07|5.47|7|5.4|0
1718307300000|2024-06-13 19:35:00|7.03|5.43|6.97|5.37|7.04|5.44|6.97|5.37|0
1718307600000|2024-06-13 19:40:00|6.96|5.36|6.96|5.36|6.98|5.38|6.93|5.33|0
1718307900000|2024-06-13 19:45:00|6.95|5.35|6.94|5.34|6.96|5.36|6.91|5.31|0
1718308200000|2024-06-13 19:50:00|6.95|5.35|6.93|5.33|6.98|5.38|6.92|5.32|0
1718308500000|2024-06-13 19:55:00|6.92|5.32|6.98|5.38|6.99|5.39|6.83|5.23|0
1718308800000|2024-06-13 20:00:00|7.04|5.44|6.99|5.39|7.04|5.44|6.98|5.38|0
1718309100000|2024-06-13 20:05:00|6.89|5.29|7.01|5.41|7.01|5.41|6.89|5.29|0
1718309400000|2024-06-13 20:10:00|7.02|5.42|7.02|5.42|7.02|5.42|7|5.4|0
1718309700000|2024-06-13 20:15:00|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1718310000000|2024-06-13 20:20:00|7.12|5.32|7.11|5.31|7.12|5.32|7.09|5.29|0
1718310300000|2024-06-13 20:25:00|7.1|5.3|7.09|5.29|7.11|5.31|7.09|5.29|0
1718310600000|2024-06-13 20:30:00|7.1|5.3|7.1|5.3|7.11|5.31|7.09|5.29|0
1718310900000|2024-06-13 20:35:00|7.11|5.31|7.14|5.34|7.14|5.34|7.1|5.3|0
1718311200000|2024-06-13 20:40:00|7.13|5.33|7.15|5.35|7.15|5.35|7.13|5.33|0
1718311500000|2024-06-13 20:45:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1718311800000|2024-06-13 20:50:00|7.17|5.37|7.15|5.35|7.17|5.37|7.14|5.34|0
1718312100000|2024-06-13 20:55:00|7.14|5.34|7.12|5.32|7.14|5.34|7.11|5.31|0
1718312400000|2024-06-13 21:00:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1718312700000|2024-06-13 21:05:00|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1718313000000|2024-06-13 21:10:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1718313900000|2024-06-13 21:25:00|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1718315100000|2024-06-13 21:45:00|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1718315400000|2024-06-13 21:50:00|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1718315700000|2024-06-13 21:55:00|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1718316000000|2024-06-13 22:00:00|7.12|5.32|7.19|5.39|7.2|5.4|7.12|5.32|0
1718316300000|2024-06-13 22:05:00|7.2|5.4|7.15|5.35|7.2|5.4|7.15|5.35|0
1718316600000|2024-06-13 22:10:00|7.16|5.36|7.13|5.33|7.16|5.36|7.12|5.32|0
1718316900000|2024-06-13 22:15:00|7.14|5.34|7.12|5.32|7.14|5.34|7.11|5.31|0
1718317200000|2024-06-13 22:20:00|7.13|5.33|7.09|5.29|7.13|5.33|7.09|5.29|0
1718317500000|2024-06-13 22:25:00|7.08|5.28|7.1|5.3|7.1|5.3|7.08|5.28|0
1718317800000|2024-06-13 22:30:00|7.12|5.32|7.09|5.29|7.12|5.32|7.09|5.29|0
1718318100000|2024-06-13 22:35:00|7.1|5.3|7.1|5.3|7.1|5.3|7.09|5.29|0
1718318400000|2024-06-13 22:40:00|7.09|5.29|7.09|5.29|7.1|5.3|7.09|5.29|0
1718318700000|2024-06-13 22:45:00|7.08|5.28|7.09|5.29|7.09|5.29|7.07|5.27|0
1718319000000|2024-06-13 22:50:00|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1718319300000|2024-06-13 22:55:00|7.1|5.3|7.1|5.3|7.1|5.3|7.09|5.29|0
1718319600000|2024-06-13 23:00:00|7.09|5.29|7.11|5.31|7.11|5.31|7.08|5.28|0
1718319900000|2024-06-13 23:05:00|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1718320200000|2024-06-13 23:10:00|7.12|5.32|7.1|5.3|7.13|5.33|7.1|5.3|0
1718320500000|2024-06-13 23:15:00|7.11|5.31|7.08|5.28|7.11|5.31|7.08|5.28|0
1718321100000|2024-06-13 23:25:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1718321400000|2024-06-13 23:30:00|7.07|5.27|7.06|5.26|7.08|5.28|7.06|5.26|0
1718321700000|2024-06-13 23:35:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1718322000000|2024-06-13 23:40:00|7.09|5.29|7.07|5.27|7.09|5.29|7.07|5.27|0
1718322300000|2024-06-13 23:45:00|7.06|5.26|7.05|5.25|7.08|5.28|7.05|5.25|0
1718322600000|2024-06-13 23:50:00|7.06|5.26|7.06|5.26|7.07|5.27|7.05|5.25|0
1718322900000|2024-06-13 23:55:00|7.07|5.27|7.06|5.26|7.07|5.27|7.05|5.25|0
1718323200000|2024-06-14 00:00:00|7.07|5.27|7.04|5.24|7.08|5.28|7.03|5.23|0
1718323500000|2024-06-14 00:05:00|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1718323800000|2024-06-14 00:10:00|7.07|5.27|7.06|5.26|7.08|5.28|7.06|5.26|0
1718324100000|2024-06-14 00:15:00|6.97|5.37|6.97|5.37|6.98|5.38|6.95|5.35|0
1718324400000|2024-06-14 00:20:00|6.96|5.36|6.95|5.35|6.96|5.36|6.95|5.35|0
1718324700000|2024-06-14 00:25:00|6.94|5.34|6.95|5.35|6.95|5.35|6.94|5.34|0
1718325000000|2024-06-14 00:30:00|7.09|5.49|7.03|5.43|7.09|5.49|7.02|5.42|0
1718325300000|2024-06-14 00:35:00|7.04|5.44|7.03|5.43|7.04|5.44|7.03|5.43|0
1718325600000|2024-06-14 00:40:00|7.04|5.44|7.04|5.44|7.04|5.44|7.03|5.43|0
1718325900000|2024-06-14 00:45:00|7.03|5.43|7.04|5.44|7.05|5.45|7.03|5.43|0
1718326200000|2024-06-14 00:50:00|7.03|5.43|7.03|5.43|7.03|5.43|7.01|5.41|0
1718326500000|2024-06-14 00:55:00|7.02|5.42|7.04|5.44|7.04|5.44|7.02|5.42|0
1718326800000|2024-06-14 01:00:00|7.05|5.45|7.04|5.44|7.05|5.45|7.03|5.43|0
1718327100000|2024-06-14 01:05:00|7.03|5.43|7.03|5.43|7.04|5.44|7.03|5.43|0
1718327400000|2024-06-14 01:10:00|7.04|5.44|7.02|5.42|7.04|5.44|7.01|5.41|0
1718327700000|2024-06-14 01:15:00|7.01|5.41|7.02|5.42|7.03|5.43|7.01|5.41|0
1718328000000|2024-06-14 01:20:00|7.03|5.43|7.02|5.42|7.03|5.43|7.02|5.42|0
1718328300000|2024-06-14 01:25:00|7.01|5.41|7.01|5.41|7.01|5.41|7.01|5.41|0
1718328600000|2024-06-14 01:30:00|7|5.4|7.01|5.41|7.02|5.42|7|5.4|0
1718328900000|2024-06-14 01:35:00|7|5.4|7.02|5.42|7.02|5.42|6.99|5.39|0
1718329200000|2024-06-14 01:40:00|7.03|5.43|7.01|5.41|7.03|5.43|7.01|5.41|0
1718329500000|2024-06-14 01:45:00|7.02|5.42|6.99|5.39|7.02|5.42|6.99|5.39|0
1718329800000|2024-06-14 01:50:00|7|5.4|6.98|5.38|7|5.4|6.98|5.38|0
1718330100000|2024-06-14 01:55:00|6.99|5.39|6.98|5.38|6.99|5.39|6.98|5.38|0
1718330400000|2024-06-14 02:00:00|6.99|5.39|6.99|5.39|6.99|5.39|6.98|5.38|0
1718330700000|2024-06-14 02:05:00|7|5.4|6.99|5.39|7|5.4|6.98|5.38|0
1718331000000|2024-06-14 02:10:00|6.98|5.38|6.98|5.38|6.98|5.38|6.97|5.37|0
1718331300000|2024-06-14 02:15:00|6.97|5.37|6.99|5.39|6.99|5.39|6.97|5.37|0
1718331600000|2024-06-14 02:20:00|6.98|5.38|6.99|5.39|6.99|5.39|6.98|5.38|0
1718331900000|2024-06-14 02:25:00|7|5.4|6.98|5.38|7|5.4|6.98|5.38|0
1718332200000|2024-06-14 02:30:00|6.97|5.37|6.96|5.36|6.98|5.38|6.96|5.36|0
1718332500000|2024-06-14 02:35:00|6.97|5.37|6.97|5.37|6.97|5.37|6.96|5.36|0
1718332800000|2024-06-14 02:40:00|6.96|5.36|6.97|5.37|6.97|5.37|6.96|5.36|0
1718333100000|2024-06-14 02:45:00|6.96|5.36|6.96|5.36|6.96|5.36|6.95|5.35|0
1718333400000|2024-06-14 02:50:00|6.95|5.35|6.96|5.36|6.96|5.36|6.95|5.35|0
1718333700000|2024-06-14 02:55:00|6.95|5.35|6.96|5.36|6.96|5.36|6.95|5.35|0
1718334300000|2024-06-14 03:05:00|6.95|5.35|6.95|5.35|6.96|5.36|6.95|5.35|0
1718334600000|2024-06-14 03:10:00|6.96|5.36|6.95|5.35|6.96|5.36|6.94|5.34|0
1718334900000|2024-06-14 03:15:00|6.94|5.34|6.95|5.35|6.95|5.35|6.94|5.34|0
1718335200000|2024-06-14 03:20:00|6.94|5.34|6.94|5.34|6.95|5.35|6.93|5.33|0
1718335500000|2024-06-14 03:25:00|6.93|5.33|6.94|5.34|6.94|5.34|6.93|5.33|0
1718335800000|2024-06-14 03:30:00|6.95|5.35|6.95|5.35|6.96|5.36|6.94|5.34|0
1718336100000|2024-06-14 03:35:00|6.96|5.36|6.94|5.34|6.96|5.36|6.93|5.33|0
1718336400000|2024-06-14 03:40:00|6.93|5.33|6.93|5.33|6.94|5.34|6.93|5.33|0
1718337000000|2024-06-14 03:50:00|6.94|5.34|6.93|5.33|6.94|5.34|6.93|5.33|0
1718337900000|2024-06-14 04:05:00|6.94|5.34|6.94|5.34|6.94|5.34|6.94|5.34|0
1718338500000|2024-06-14 04:15:00|6.95|5.35|6.95|5.35|6.95|5.35|6.95|5.35|0
1718338800000|2024-06-14 04:20:00|6.96|5.36|6.95|5.35|6.96|5.36|6.95|5.35|0
1718339100000|2024-06-14 04:25:00|6.94|5.34|6.94|5.34|6.95|5.35|6.94|5.34|0
1718339400000|2024-06-14 04:30:00|6.95|5.35|6.97|5.37|6.97|5.37|6.95|5.35|0
1718339700000|2024-06-14 04:35:00|6.96|5.36|6.95|5.35|6.96|5.36|6.95|5.35|0
1718340000000|2024-06-14 04:40:00|6.94|5.34|6.95|5.35|6.95|5.35|6.94|5.34|0
1718340300000|2024-06-14 04:45:00|6.96|5.36|6.96|5.36|6.96|5.36|6.95|5.35|0
1718340600000|2024-06-14 04:50:00|6.95|5.35|6.95|5.35|6.96|5.36|6.95|5.35|0
1718340900000|2024-06-14 04:55:00|6.96|5.36|6.95|5.35|6.96|5.36|6.95|5.35|0
1718341200000|2024-06-14 05:00:00|6.94|5.34|6.93|5.33|6.95|5.35|6.93|5.33|0
1718341500000|2024-06-14 05:05:00|6.94|5.34|6.93|5.33|6.95|5.35|6.93|5.33|0
1718341800000|2024-06-14 05:10:00|6.94|5.34|6.95|5.35|6.96|5.36|6.94|5.34|0
1718342100000|2024-06-14 05:15:00|6.94|5.34|6.93|5.33|6.94|5.34|6.93|5.33|0
1718342400000|2024-06-14 05:20:00|6.92|5.32|6.94|5.34|6.94|5.34|6.92|5.32|0
1718342700000|2024-06-14 05:25:00|6.93|5.33|6.93|5.33|6.94|5.34|6.93|5.33|0
1718343000000|2024-06-14 05:30:00|6.92|5.32|6.92|5.32|6.92|5.32|6.91|5.31|0
1718343300000|2024-06-14 05:35:00|6.91|5.31|6.91|5.31|6.92|5.32|6.91|5.31|0
1718343600000|2024-06-14 05:40:00|6.9|5.3|6.91|5.31|6.92|5.32|6.9|5.3|0
1718343900000|2024-06-14 05:45:00|6.92|5.32|6.92|5.32|6.92|5.32|6.91|5.31|0
1718344200000|2024-06-14 05:50:00|6.93|5.33|6.91|5.31|6.93|5.33|6.91|5.31|0
1718344500000|2024-06-14 05:55:00|6.9|5.3|6.89|5.29|6.91|5.31|6.89|5.29|0
1718344800000|2024-06-14 06:00:00|6.9|5.3|6.92|5.32|6.93|5.33|6.89|5.29|0
1718345100000|2024-06-14 06:05:00|6.93|5.33|6.93|5.33|6.93|5.33|6.92|5.32|0
1718345400000|2024-06-14 06:10:00|6.92|5.32|6.92|5.32|6.92|5.32|6.91|5.31|0
1718345700000|2024-06-14 06:15:00|6.91|5.31|6.9|5.3|6.91|5.31|6.89|5.29|0
1718346000000|2024-06-14 06:20:00|6.91|5.31|6.88|5.28|6.91|5.31|6.87|5.27|0
1718346300000|2024-06-14 06:25:00|6.87|5.27|6.9|5.3|6.91|5.31|6.87|5.27|0
1718346600000|2024-06-14 06:30:00|6.91|5.31|6.95|5.35|7.1|5.5|6.9|5.3|0
1718346900000|2024-06-14 06:35:00|6.94|5.34|7|5.4|7|5.4|6.94|5.34|0
1718347200000|2024-06-14 06:40:00|7.01|5.41|7.02|5.42|7.02|5.42|6.99|5.39|0
1718347500000|2024-06-14 06:45:00|7.01|5.41|7.06|5.46|7.06|5.46|7.01|5.41|0
1718347800000|2024-06-14 06:50:00|7.07|5.47|7.05|5.45|7.08|5.48|7.05|5.45|0
1718348100000|2024-06-14 06:55:00|7.06|5.46|7.04|5.44|7.06|5.46|6.96|5.36|0
1718348400000|2024-06-14 07:00:00|7.03|5.43|7.03|5.43|7.04|5.44|7.01|5.41|0
1718348700000|2024-06-14 07:05:00|7.02|5.42|7.07|5.47|7.07|5.47|7.02|5.42|0
1718349000000|2024-06-14 07:10:00|7.06|5.46|7.14|5.54|7.14|5.54|7.06|5.46|0
1718349300000|2024-06-14 07:15:00|7.16|5.56|7.18|5.58|7.19|5.59|7.13|5.53|0
1718349600000|2024-06-14 07:20:00|7.17|5.57|7.13|5.53|7.17|5.57|7.1|5.5|0
1718349900000|2024-06-14 07:25:00|7.12|5.52|7.04|5.44|7.12|5.52|7.04|5.44|0
1718350200000|2024-06-14 07:30:00|7.03|5.43|7.01|5.41|7.04|5.44|7|5.4|0
1718350500000|2024-06-14 07:35:00|7|5.4|7.04|5.44|7.04|5.44|7|5.4|0
1718350800000|2024-06-14 07:40:00|7.05|5.45|7.04|5.44|7.06|5.46|7.02|5.42|0
1718351100000|2024-06-14 07:45:00|7.05|5.45|7.1|5.5|7.12|5.52|7.03|5.43|0
1718351400000|2024-06-14 07:50:00|7.11|5.51|7.08|5.48|7.11|5.51|7.06|5.46|0
1718351700000|2024-06-14 07:55:00|7.07|5.47|7.1|5.5|7.11|5.51|7.03|5.43|0
1718352000000|2024-06-14 08:00:00|7.09|5.49|7.17|5.57|7.17|5.57|7.05|5.45|0
1718352300000|2024-06-14 08:05:00|7.16|5.56|7.17|5.57|7.21|5.61|7.16|5.56|0
1718352600000|2024-06-14 08:10:00|7.18|5.58|7.11|5.51|7.19|5.59|7.1|5.5|0
1718352900000|2024-06-14 08:15:00|7.1|5.5|7.02|5.42|7.13|5.53|7.02|5.42|0
1718353200000|2024-06-14 08:20:00|7.04|5.44|7.23|5.63|7.24|5.64|7.03|5.43|0
1718353500000|2024-06-14 08:25:00|7.24|5.64|7.24|5.64|7.26|5.66|7.21|5.61|0
1718353800000|2024-06-14 08:30:00|7.23|5.63|7.22|5.62|7.25|5.65|7.17|5.57|0
1718354100000|2024-06-14 08:35:00|7.23|5.63|7.19|5.59|7.23|5.63|7.18|5.58|0
1718354400000|2024-06-14 08:40:00|7.18|5.58|7.21|5.61|7.22|5.62|7.17|5.57|0
1718354700000|2024-06-14 08:45:00|7.22|5.62|7.24|5.64|7.26|5.66|7.21|5.61|0
1718355000000|2024-06-14 08:50:00|7.23|5.63|7.26|5.66|7.27|5.67|7.22|5.62|0
1718355300000|2024-06-14 08:55:00|7.27|5.67|7.29|5.69|7.29|5.69|7.24|5.64|0
1718355600000|2024-06-14 09:00:00|7.28|5.68|7.25|5.65|7.29|5.69|7.24|5.64|0
1718355900000|2024-06-14 09:05:00|7.26|5.66|7.4|5.8|7.41|5.81|7.23|5.63|0
1718356200000|2024-06-14 09:10:00|7.41|5.81|7.4|5.8|7.42|5.82|7.38|5.78|0
1718356500000|2024-06-14 09:15:00|7.41|5.81|7.42|5.82|7.44|5.84|7.4|5.8|0
1718356800000|2024-06-14 09:20:00|7.41|5.81|7.39|5.79|7.41|5.81|7.36|5.76|0
1718357100000|2024-06-14 09:25:00|7.38|5.78|7.42|5.82|7.43|5.83|7.38|5.78|0
1718357400000|2024-06-14 09:30:00|7.43|5.83|7.5|5.9|7.5|5.9|7.42|5.82|0
1718357700000|2024-06-14 09:35:00|7.49|5.89|7.52|5.92|7.54|5.94|7.47|5.87|0
1718358000000|2024-06-14 09:40:00|7.53|5.93|7.59|5.99|7.6|6|7.53|5.93|0
1718358300000|2024-06-14 09:45:00|7.58|5.98|7.52|5.92|7.58|5.98|7.48|5.88|0
1718358600000|2024-06-14 09:50:00|7.53|5.93|7.61|6.01|7.62|6.02|7.4|5.8|0
1718358900000|2024-06-14 09:55:00|7.62|6.02|7.7|6.1|7.71|6.11|7.6|6|0
1718359200000|2024-06-14 10:00:00|7.71|6.11|8.15|6.55|8.16|6.56|7.69|6.09|0
1718359500000|2024-06-14 10:05:00|8.14|6.54|8.01|6.41|8.14|6.54|8.01|6.41|0
1718359800000|2024-06-14 10:10:00|8.02|6.42|8.63|5.99|8.64|6.43|7.99|5.87|0
1718360100000|2024-06-14 10:15:00|8.62|5.98|8.64|6|8.66|6.02|8.54|5.9|0
1718360400000|2024-06-14 10:20:00|8.65|6.01|8.66|6.02|8.72|6.08|8.59|5.95|0
1718360700000|2024-06-14 10:25:00|8.67|6.03|8.64|6|8.74|6.1|8.63|5.99|0
1718361000000|2024-06-14 10:30:00|8.63|5.99|8.58|5.94|8.63|5.99|8.56|5.92|0
1718361300000|2024-06-14 10:35:00|8.57|5.93|8.51|5.87|8.57|5.93|8.48|5.84|0
1718361600000|2024-06-14 10:40:00|8.5|5.86|8.33|5.69|8.5|5.86|8.29|5.65|0
1718361900000|2024-06-14 10:45:00|8.32|5.68|8.31|5.67|8.34|5.7|8.3|5.66|0
1718362200000|2024-06-14 10:50:00|8.32|5.68|8.31|5.67|8.32|5.68|8.29|5.65|0
1718362500000|2024-06-14 10:55:00|8.3|5.66|8.42|5.78|8.43|5.79|8.29|5.65|0
1718362800000|2024-06-14 11:00:00|8.4|5.76|8.48|5.84|8.51|5.87|8.38|5.74|0
1718363100000|2024-06-14 11:05:00|8.49|5.85|7.99|6.39|8.59|6.51|7.99|5.85|0
1718363400000|2024-06-14 11:10:00|7.98|6.38|7.92|6.32|7.99|6.39|7.89|6.29|0
1718363700000|2024-06-14 11:15:00|7.93|6.33|7.86|6.26|8.01|6.41|7.84|6.24|0
1718364000000|2024-06-14 11:20:00|7.85|6.25|7.73|6.13|7.86|6.26|7.73|6.13|0
1718364300000|2024-06-14 11:25:00|7.72|6.12|7.58|5.98|7.81|6.21|7.58|5.98|0
1718364600000|2024-06-14 11:30:00|7.59|5.99|7.52|5.92|7.6|6|7.51|5.91|0
1718364900000|2024-06-14 11:35:00|7.53|5.93|7.57|5.97|7.58|5.98|7.48|5.88|0
1718365200000|2024-06-14 11:40:00|7.58|5.98|7.57|5.97|7.59|5.99|7.54|5.94|0
1718365500000|2024-06-14 11:45:00|7.58|5.98|7.54|5.94|7.61|6.01|7.53|5.93|0
1718365800000|2024-06-14 11:50:00|7.55|5.95|7.55|5.95|7.59|5.99|7.55|5.95|0
1718366100000|2024-06-14 11:55:00|7.56|5.96|7.63|6.03|7.67|6.07|7.55|5.95|0
1718366400000|2024-06-14 12:00:00|7.62|6.02|7.63|6.03|7.66|6.06|7.61|6.01|0
1718366700000|2024-06-14 12:05:00|7.64|6.04|7.62|6.02|7.64|6.04|7.57|5.97|0
1718367000000|2024-06-14 12:10:00|7.61|6.01|7.79|6.19|7.83|6.23|7.57|5.97|0
1718367300000|2024-06-14 12:15:00|7.78|6.18|7.71|6.11|7.8|6.2|7.71|6.11|0
1718367600000|2024-06-14 12:20:00|7.72|6.12|7.62|6.02|7.73|6.13|7.62|6.02|0
1718367900000|2024-06-14 12:25:00|7.63|6.03|7.71|6.11|7.84|6.24|7.61|6.01|0
1718368200000|2024-06-14 12:30:00|7.72|6.12|7.73|6.13|7.77|6.17|7.65|6.05|0
1718368500000|2024-06-14 12:35:00|7.74|6.14|7.7|6.1|7.76|6.16|7.64|6.04|0
1718368800000|2024-06-14 12:40:00|7.69|6.09|7.7|6.1|7.75|6.15|7.68|6.08|0
1718369100000|2024-06-14 12:45:00|7.69|6.09|7.74|6.14|7.74|6.14|7.65|6.05|0
1718369400000|2024-06-14 12:50:00|7.73|6.13|7.76|6.16|7.77|6.17|7.71|6.11|0
1718369700000|2024-06-14 12:55:00|7.77|6.17|7.72|6.12|7.77|6.17|7.72|6.12|0
1718370000000|2024-06-14 13:00:00|7.73|6.13|7.76|6.16|7.77|6.17|7.72|6.12|0
1718370300000|2024-06-14 13:05:00|7.74|6.14|7.77|6.17|7.77|6.17|7.72|6.12|0
1718370600000|2024-06-14 13:10:00|7.76|6.16|7.75|6.15|7.78|6.18|7.72|6.12|0
1718370900000|2024-06-14 13:15:00|7.76|6.16|7.73|6.13|7.76|6.16|7.72|6.12|0
1718371200000|2024-06-14 13:20:00|7.72|6.12|7.7|6.1|7.72|6.12|7.64|6.04|0
1718371500000|2024-06-14 13:25:00|7.69|6.09|7.62|6.02|7.7|6.1|7.62|6.02|0
1718371800000|2024-06-14 13:30:00|7.61|6.01|7.49|5.89|7.67|6.07|7.48|5.88|0
1718372100000|2024-06-14 13:35:00|7.48|5.88|7.39|5.79|7.51|5.91|7.39|5.79|0
1718372400000|2024-06-14 13:40:00|7.38|5.78|7.44|5.84|7.47|5.87|7.38|5.78|0
1718372700000|2024-06-14 13:45:00|7.43|5.83|7.42|5.82|7.44|5.84|7.39|5.79|0
1718373000000|2024-06-14 13:50:00|7.43|5.83|7.44|5.84|7.49|5.89|7.41|5.81|0
1718373300000|2024-06-14 13:55:00|7.45|5.85|7.41|5.81|7.48|5.88|7.4|5.8|0
1718373600000|2024-06-14 14:00:00|7.55|5.95|7.62|6.02|7.65|6.05|7.46|5.86|0
1718373900000|2024-06-14 14:05:00|7.61|6.01|7.65|6.05|7.68|6.08|7.53|5.93|0
1718374200000|2024-06-14 14:10:00|7.66|6.06|7.68|6.08|7.77|6.17|7.52|5.92|0
1718374500000|2024-06-14 14:15:00|7.66|6.06|7.51|5.91|7.66|6.06|7.5|5.9|0
1718374800000|2024-06-14 14:20:00|7.53|5.93|7.42|5.82|7.54|5.94|7.42|5.82|0
1718375100000|2024-06-14 14:25:00|7.43|5.83|7.5|5.9|7.54|5.94|7.43|5.83|0
1718375400000|2024-06-14 14:30:00|7.51|5.91|7.6|6|7.65|6.05|7.49|5.89|0
1718375700000|2024-06-14 14:35:00|7.61|6.01|7.71|6.11|7.74|6.14|7.61|6.01|0
1718376000000|2024-06-14 14:40:00|7.73|6.13|7.98|6.38|8.03|6.43|7.65|6.05|0
1718376300000|2024-06-14 14:45:00|7.97|6.37|7.92|6.32|8.01|6.41|7.88|6.28|0
1718376600000|2024-06-14 14:50:00|7.93|6.33|7.7|6.1|8.03|6.43|7.69|6.09|0
1718376900000|2024-06-14 14:55:00|7.69|6.09|7.69|6.09|7.75|6.15|7.69|6.09|0
1718377200000|2024-06-14 15:00:00|7.7|6.1|7.69|6.09|7.77|6.17|7.65|6.05|0
1718377500000|2024-06-14 15:05:00|7.7|6.1|7.8|6.2|7.82|6.22|7.7|6.1|0
1718377800000|2024-06-14 15:10:00|7.79|6.19|7.83|6.23|7.85|6.25|7.65|6.05|0
1718378100000|2024-06-14 15:15:00|7.84|6.24|7.83|6.23|7.92|6.32|7.82|6.22|0
1718378400000|2024-06-14 15:20:00|7.82|6.22|7.91|6.31|7.92|6.32|7.77|6.17|0
1718378700000|2024-06-14 15:25:00|7.9|6.3|7.99|6.39|8.01|6.41|7.9|6.3|0
1718379000000|2024-06-14 15:30:00|7.98|6.38|7.98|6.38|7.99|6.39|7.91|6.31|0
1718379300000|2024-06-14 15:35:00|7.96|6.36|8.01|6.41|8.03|6.43|7.95|6.35|0
1718379600000|2024-06-14 15:40:00|8.02|6.42|8.07|6.47|8.09|6.49|7.97|6.37|0
1718379900000|2024-06-14 15:45:00|8.06|6.46|8.13|6.53|8.15|6.55|8.04|6.44|0
1718380200000|2024-06-14 15:50:00|8.15|6.55|8.05|6.45|8.2|6.6|8.04|6.44|0
1718380500000|2024-06-14 15:55:00|8.04|6.44|7.91|6.31|8.04|6.44|7.91|6.31|0
1718380800000|2024-06-14 16:00:00|7.92|6.32|7.95|6.35|7.99|6.39|7.92|6.32|0
1718381100000|2024-06-14 16:05:00|7.94|6.34|7.91|6.31|7.96|6.36|7.9|6.3|0
1718381400000|2024-06-14 16:10:00|7.9|6.3|7.85|6.25|7.9|6.3|7.8|6.2|0
1718381700000|2024-06-14 16:15:00|7.84|6.24|7.94|6.34|7.96|6.36|7.83|6.23|0
1718382000000|2024-06-14 16:20:00|7.93|6.33|7.91|6.31|7.93|6.33|7.88|6.28|0
1718382300000|2024-06-14 16:25:00|7.92|6.32|7.98|6.38|7.99|6.39|7.91|6.31|0
1718382600000|2024-06-14 16:30:00|7.99|6.39|7.96|6.36|8.02|6.42|7.96|6.36|0
1718382900000|2024-06-14 16:35:00|7.95|6.35|7.84|6.24|7.95|6.35|7.84|6.24|0
1718383200000|2024-06-14 16:40:00|7.85|6.25|7.83|6.23|7.91|6.31|7.83|6.23|0
1718383500000|2024-06-14 16:45:00|7.82|6.22|7.84|6.24|7.89|6.29|7.81|6.21|0
1718383800000|2024-06-14 16:50:00|7.85|6.25|7.87|6.27|7.9|6.3|7.79|6.19|0
1718384100000|2024-06-14 16:55:00|7.88|6.28|7.81|6.21|7.88|6.28|7.8|6.2|0
1718384400000|2024-06-14 17:00:00|7.8|6.2|7.83|6.23|7.83|6.23|7.77|6.17|0
1718384700000|2024-06-14 17:05:00|7.82|6.22|7.74|6.14|7.83|6.23|7.72|6.12|0
1718385000000|2024-06-14 17:10:00|7.73|6.13|7.72|6.12|7.77|6.17|7.71|6.11|0
1718385300000|2024-06-14 17:15:00|7.73|6.13|7.74|6.14|7.77|6.17|7.66|6.06|0
1718385600000|2024-06-14 17:20:00|7.73|6.13|7.76|6.16|7.78|6.18|7.66|6.06|0
1718385900000|2024-06-14 17:25:00|7.75|6.15|7.73|6.13|7.78|6.18|7.68|6.08|0
1718386200000|2024-06-14 17:30:00|7.74|6.14|7.69|6.09|7.75|6.15|7.68|6.08|0
1718386500000|2024-06-14 17:35:00|7.68|6.08|7.68|6.08|7.71|6.11|7.67|6.07|0
1718386800000|2024-06-14 17:40:00|7.7|6.1|7.76|6.16|7.79|6.19|7.69|6.09|0
1718387100000|2024-06-14 17:45:00|7.75|6.15|7.77|6.17|7.78|6.18|7.71|6.11|0
1718387400000|2024-06-14 17:50:00|7.76|6.16|7.74|6.14|7.8|6.2|7.72|6.12|0
1718387700000|2024-06-14 17:55:00|7.73|6.13|7.8|6.2|7.86|6.26|7.72|6.12|0
1718388000000|2024-06-14 18:00:00|7.81|6.21|7.83|6.23|7.92|6.32|7.8|6.2|0
1718388300000|2024-06-14 18:05:00|7.82|6.22|7.88|6.28|7.91|6.31|7.76|6.16|0
1718388600000|2024-06-14 18:10:00|7.87|6.27|7.88|6.28|7.89|6.29|7.83|6.23|0
1718388900000|2024-06-14 18:15:00|7.89|6.29|7.82|6.22|7.95|6.35|7.81|6.21|0
1718389200000|2024-06-14 18:20:00|7.8|6.2|7.74|6.14|7.84|6.24|7.73|6.13|0
1718389500000|2024-06-14 18:25:00|7.73|6.13|7.78|6.18|7.78|6.18|7.7|6.1|0
1718389800000|2024-06-14 18:30:00|7.77|6.17|7.79|6.19|7.82|6.22|7.77|6.17|0
1718390100000|2024-06-14 18:35:00|7.8|6.2|7.81|6.21|7.84|6.24|7.78|6.18|0
1718390400000|2024-06-14 18:40:00|7.82|6.22|7.8|6.2|7.9|6.3|7.8|6.2|0
1718390700000|2024-06-14 18:45:00|7.79|6.19|7.78|6.18|7.82|6.22|7.76|6.16|0
1718391000000|2024-06-14 18:50:00|7.79|6.19|7.67|6.07|7.79|6.19|7.67|6.07|0
1718391300000|2024-06-14 18:55:00|7.69|6.09|7.72|6.12|7.82|6.22|7.69|6.09|0
1718391600000|2024-06-14 19:00:00|7.73|6.13|7.67|6.07|7.77|6.17|7.67|6.07|0
1718391900000|2024-06-14 19:05:00|7.69|6.09|7.69|6.09|7.73|6.13|7.67|6.07|0
1718392200000|2024-06-14 19:10:00|7.7|6.1|7.73|6.13|7.75|6.15|7.68|6.08|0
1718392500000|2024-06-14 19:15:00|7.74|6.14|7.69|6.09|7.75|6.15|7.68|6.08|0
1718392800000|2024-06-14 19:20:00|7.68|6.08|7.66|6.06|7.72|6.12|7.65|6.05|0
1718393100000|2024-06-14 19:25:00|7.65|6.05|7.82|6.22|7.87|6.27|7.65|6.05|0
1718393400000|2024-06-14 19:30:00|7.83|6.23|7.83|6.23|7.88|6.28|7.82|6.22|0
1718393700000|2024-06-14 19:35:00|7.84|6.24|7.83|6.23|7.84|6.24|7.78|6.18|0
1718394000000|2024-06-14 19:40:00|7.84|6.24|7.67|6.07|7.85|6.25|7.59|5.99|0
1718394300000|2024-06-14 19:45:00|7.68|6.08|7.66|6.06|7.68|6.08|7.62|6.02|0
1718394600000|2024-06-14 19:50:00|7.65|6.05|7.66|6.06|7.68|6.08|7.64|6.04|0
1718394900000|2024-06-14 19:55:00|7.67|6.07|7.48|5.88|7.68|6.08|7.48|5.88|0
1718395200000|2024-06-14 20:00:00|7.5|5.9|7.51|5.91|7.52|5.92|7.48|5.88|0
1718395500000|2024-06-14 20:05:00|7.52|5.92|7.56|5.96|7.56|5.96|7.5|5.9|0
1718395800000|2024-06-14 20:10:00|7.57|5.97|7.55|5.95|7.57|5.97|7.53|5.93|0
1718583600000|2024-06-17 00:20:00|8.08|6.48|8.08|6.48|8.08|6.48|8.06|6.46|0
1718583900000|2024-06-17 00:25:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1718584200000|2024-06-17 00:30:00|8.05|6.45|8.05|6.45|8.06|6.46|8.04|6.44|0
1718584500000|2024-06-17 00:35:00|8.04|6.44|8.07|6.47|8.07|6.47|8.04|6.44|0
1718584800000|2024-06-17 00:40:00|8.06|6.46|8.08|6.48|8.08|6.48|8.06|6.46|0
1718585100000|2024-06-17 00:45:00|8.07|6.47|8.07|6.47|8.09|6.49|8.07|6.47|0
1718585400000|2024-06-17 00:50:00|8.08|6.48|8.06|6.46|8.08|6.48|8.05|6.45|0
1718585700000|2024-06-17 00:55:00|8.07|6.47|8.09|6.49|8.09|6.49|8.07|6.47|0
1718586000000|2024-06-17 01:00:00|8.1|6.5|8.14|6.54|8.14|6.54|8.1|6.5|0
1718586300000|2024-06-17 01:05:00|8.15|6.55|8.14|6.54|8.16|6.56|8.13|6.53|0
1718586600000|2024-06-17 01:10:00|8.13|6.53|8.16|6.56|8.17|6.57|8.13|6.53|0
1718586900000|2024-06-17 01:15:00|8.17|6.57|8.15|6.55|8.17|6.57|8.15|6.55|0
1718587200000|2024-06-17 01:20:00|8.14|6.54|8.15|6.55|8.16|6.56|8.14|6.54|0
1718587500000|2024-06-17 01:25:00|8.16|6.56|8.16|6.56|8.16|6.56|8.15|6.55|0
1718587800000|2024-06-17 01:30:00|8.15|6.55|8.13|6.53|8.16|6.56|8.13|6.53|0
1718588100000|2024-06-17 01:35:00|8.12|6.52|8.12|6.52|8.13|6.53|8.11|6.51|0
1718588400000|2024-06-17 01:40:00|8.11|6.51|8.13|6.53|8.13|6.53|8.11|6.51|0
1718588700000|2024-06-17 01:45:00|8.12|6.52|8.11|6.51|8.12|6.52|8.1|6.5|0
1718589000000|2024-06-17 01:50:00|8.12|6.52|8.11|6.51|8.12|6.52|8.11|6.51|0
1718589300000|2024-06-17 01:55:00|8.1|6.5|8.1|6.5|8.11|6.51|8.09|6.49|0
1718589600000|2024-06-17 02:00:00|8.09|6.49|8.08|6.48|8.1|6.5|8.06|6.46|0
1718589900000|2024-06-17 02:05:00|8.07|6.47|8.09|6.49|8.09|6.49|8.07|6.47|0
1718590200000|2024-06-17 02:10:00|8.08|6.48|8.07|6.47|8.11|6.51|8.07|6.47|0
1718590500000|2024-06-17 02:15:00|8.08|6.48|8.08|6.48|8.09|6.49|8.07|6.47|0
1718590800000|2024-06-17 02:20:00|8.09|6.49|8.11|6.51|8.11|6.51|8.08|6.48|0
1718591100000|2024-06-17 02:25:00|8.1|6.5|8.12|6.52|8.13|6.53|8.1|6.5|0
1718591400000|2024-06-17 02:30:00|8.11|6.51|8.11|6.51|8.12|6.52|8.1|6.5|0
1718591700000|2024-06-17 02:35:00|8.1|6.5|8.07|6.47|8.1|6.5|8.07|6.47|0
1718592000000|2024-06-17 02:40:00|8.08|6.48|8.09|6.49|8.09|6.49|8.08|6.48|0
1718592300000|2024-06-17 02:45:00|8.08|6.48|8.09|6.49|8.09|6.49|8.08|6.48|0
1718592600000|2024-06-17 02:50:00|8.1|6.5|8.1|6.5|8.11|6.51|8.1|6.5|0
1718592900000|2024-06-17 02:55:00|8.11|6.51|8.11|6.51|8.13|6.53|8.11|6.51|0
1718593200000|2024-06-17 03:00:00|8.1|6.5|8.09|6.49|8.11|6.51|8.09|6.49|0
1718593500000|2024-06-17 03:05:00|8.1|6.5|8.09|6.49|8.1|6.5|8.08|6.48|0
1718593800000|2024-06-17 03:10:00|8.08|6.48|8.09|6.49|8.1|6.5|8.08|6.48|0
1718594100000|2024-06-17 03:15:00|8.08|6.48|8.07|6.47|8.09|6.49|8.07|6.47|0
1718594400000|2024-06-17 03:20:00|8.08|6.48|8.08|6.48|8.09|6.49|8.07|6.47|0
1718594700000|2024-06-17 03:25:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1718595000000|2024-06-17 03:30:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1718595300000|2024-06-17 03:35:00|8.08|6.48|8.08|6.48|8.08|6.48|8.07|6.47|0
1718595600000|2024-06-17 03:40:00|8.09|6.49|8.08|6.48|8.09|6.49|8.08|6.48|0
1718595900000|2024-06-17 03:45:00|8.07|6.47|8.06|6.46|8.07|6.47|8.05|6.45|0
1718596200000|2024-06-17 03:50:00|8.07|6.47|8.37|6.77|8.38|6.78|8.06|6.46|0
1718596500000|2024-06-17 03:55:00|8.38|6.78|8.37|6.77|8.38|6.78|8.36|6.76|0
1718596800000|2024-06-17 04:00:00|8.36|6.76|8.34|6.74|8.36|6.76|8.34|6.74|0
1718597100000|2024-06-17 04:05:00|8.35|6.75|8.35|6.75|8.35|6.75|8.34|6.74|0
1718597400000|2024-06-17 04:10:00|8.36|6.76|8.36|6.76|8.36|6.76|8.35|6.75|0
1718597700000|2024-06-17 04:15:00|8.35|6.75|8.35|6.75|8.37|6.77|8.35|6.75|0
1718598300000|2024-06-17 04:25:00|8.36|6.76|8.36|6.76|8.37|6.77|8.36|6.76|0
1718598600000|2024-06-17 04:30:00|8.37|6.77|8.38|6.78|8.39|6.79|8.37|6.77|0
1718598900000|2024-06-17 04:35:00|8.37|6.77|8.37|6.77|8.38|6.78|8.37|6.77|0
1718599800000|2024-06-17 04:50:00|8.38|6.78|8.39|6.79|8.39|6.79|8.37|6.77|0
1718600100000|2024-06-17 04:55:00|8.4|6.8|8.4|6.8|8.4|6.8|8.39|6.79|0
1718600400000|2024-06-17 05:00:00|8.39|6.79|8.41|6.81|8.41|6.81|8.39|6.79|0
1718600700000|2024-06-17 05:05:00|8.4|6.8|8.39|6.79|8.41|6.81|8.39|6.79|0
1718601000000|2024-06-17 05:10:00|8.38|6.78|8.38|6.78|8.39|6.79|8.38|6.78|0
1718601300000|2024-06-17 05:15:00|8.37|6.77|8.37|6.77|8.37|6.77|8.36|6.76|0
1718601600000|2024-06-17 05:20:00|8.36|6.76|8.37|6.77|8.37|6.77|8.36|6.76|0
1718601900000|2024-06-17 05:25:00|8.36|6.76|8.35|6.75|8.37|6.77|8.35|6.75|0
1718602200000|2024-06-17 05:30:00|8.36|6.76|8.32|6.72|8.36|6.76|8.32|6.72|0
1718602500000|2024-06-17 05:35:00|8.33|6.73|8.3|6.7|8.33|6.73|8.29|6.69|0
1718602800000|2024-06-17 05:40:00|8.31|6.71|8.31|6.71|8.32|6.72|8.3|6.7|0
1718603100000|2024-06-17 05:45:00|8.3|6.7|8.31|6.71|8.31|6.71|8.29|6.69|0
1718603400000|2024-06-17 05:50:00|8.32|6.72|8.32|6.72|8.33|6.73|8.31|6.71|0
1718603700000|2024-06-17 05:55:00|8.31|6.71|8.31|6.71|8.34|6.74|8.31|6.71|0
1718604000000|2024-06-17 06:00:00|8.3|6.7|8.39|6.79|8.43|6.83|8.3|6.7|0
1718604300000|2024-06-17 06:05:00|8.4|6.8|8.43|6.83|8.44|6.84|8.37|6.77|0
1718604600000|2024-06-17 06:10:00|8.42|6.82|8.39|6.79|8.44|6.84|8.38|6.78|0
1718604900000|2024-06-17 06:15:00|8.38|6.78|8.41|6.81|8.42|6.82|8.37|6.77|0
1718605200000|2024-06-17 06:20:00|8.42|6.82|8.32|6.72|8.43|6.83|8.3|6.7|0
1718605500000|2024-06-17 06:25:00|8.31|6.71|8.33|6.73|8.34|6.74|8.31|6.71|0
1718605800000|2024-06-17 06:30:00|8.32|6.72|8.31|6.71|8.34|6.74|8.29|6.69|0
1718606100000|2024-06-17 06:35:00|8.3|6.7|8.24|6.64|8.31|6.71|8.24|6.64|0
1718606400000|2024-06-17 06:40:00|8.25|6.65|8.28|6.68|8.29|6.69|8.24|6.64|0
1718606700000|2024-06-17 06:45:00|8.29|6.69|8.28|6.68|8.29|6.69|8.25|6.65|0
1718607000000|2024-06-17 06:50:00|8.27|6.67|8.32|6.72|8.43|6.83|8.27|6.67|0
1718607300000|2024-06-17 06:55:00|8.33|6.73|8.34|6.74|8.34|6.74|8.31|6.71|0
1718607600000|2024-06-17 07:00:00|8.33|6.73|8.31|6.71|8.37|6.77|8.3|6.7|0
1718607900000|2024-06-17 07:05:00|8.3|6.7|8.27|6.67|8.31|6.71|8.26|6.66|0
1718608200000|2024-06-17 07:10:00|8.28|6.68|8.26|6.66|8.31|6.71|8.26|6.66|0
1718608500000|2024-06-17 07:15:00|8.27|6.67|8.21|6.61|8.27|6.67|8.21|6.61|0
1718608800000|2024-06-17 07:20:00|8.22|6.62|8.24|6.64|8.25|6.65|8.21|6.61|0
1718609100000|2024-06-17 07:25:00|8.25|6.65|8.24|6.64|8.28|6.68|8.23|6.63|0
1718609400000|2024-06-17 07:30:00|8.23|6.63|8.24|6.64|8.24|6.64|8.2|6.6|0
1718609700000|2024-06-17 07:35:00|8.25|6.65|8.3|6.7|8.31|6.71|8.24|6.64|0
1718610000000|2024-06-17 07:40:00|8.31|6.71|8.31|6.71|8.32|6.72|8.29|6.69|0
1718610300000|2024-06-17 07:45:00|8.32|6.72|8.29|6.69|8.32|6.72|8.28|6.68|0
1718610600000|2024-06-17 07:50:00|8.3|6.7|8.32|6.72|8.32|6.72|8.29|6.69|0
1718610900000|2024-06-17 07:55:00|8.31|6.71|8.3|6.7|8.33|6.73|8.3|6.7|0
1718611200000|2024-06-17 08:00:00|8.32|6.72|8.32|6.72|8.34|6.74|8.28|6.68|0
1718611500000|2024-06-17 08:05:00|8.33|6.73|8.25|6.65|8.34|6.74|8.24|6.64|0
1718611800000|2024-06-17 08:10:00|8.24|6.64|8.23|6.63|8.26|6.66|8.22|6.62|0
1718612100000|2024-06-17 08:15:00|8.24|6.64|8.2|6.6|8.25|6.65|8.2|6.6|0
1718612400000|2024-06-17 08:20:00|8.21|6.61|8.28|6.68|8.28|6.68|8.2|6.6|0
1718612700000|2024-06-17 08:25:00|8.29|6.69|8.33|6.73|8.34|6.74|8.28|6.68|0
1718613000000|2024-06-17 08:30:00|8.34|6.74|8.45|6.85|8.46|6.86|8.34|6.74|0
1718613300000|2024-06-17 08:35:00|8.44|6.84|8.45|6.85|8.46|6.86|8.42|6.82|0
1718613600000|2024-06-17 08:40:00|8.46|6.86|8.48|6.88|8.52|6.92|8.46|6.86|0
1718613900000|2024-06-17 08:45:00|8.49|6.89|8.46|6.86|8.51|6.91|8.44|6.84|0
1718614200000|2024-06-17 08:50:00|8.45|6.85|8.45|6.85|8.47|6.87|8.44|6.84|0
1718614500000|2024-06-17 08:55:00|8.44|6.84|8.45|6.85|8.47|6.87|8.44|6.84|0
1718614800000|2024-06-17 09:00:00|8.46|6.86|8.39|6.79|8.47|6.87|8.39|6.79|0
1718615100000|2024-06-17 09:05:00|8.41|6.81|8.46|6.86|8.48|6.88|8.4|6.8|0
1718615400000|2024-06-17 09:10:00|8.45|6.85|8.44|6.84|8.46|6.86|8.42|6.82|0
1718615700000|2024-06-17 09:15:00|8.45|6.85|8.44|6.84|8.46|6.86|8.43|6.83|0
1718616000000|2024-06-17 09:20:00|8.45|6.85|8.43|6.83|8.45|6.85|8.42|6.82|0
1718616300000|2024-06-17 09:25:00|8.42|6.82|8.42|6.82|8.44|6.84|8.4|6.8|0
1718616600000|2024-06-17 09:30:00|8.41|6.81|8.4|6.8|8.42|6.82|8.4|6.8|0
1718616900000|2024-06-17 09:35:00|8.41|6.81|8.42|6.82|8.43|6.83|8.4|6.8|0
1718617200000|2024-06-17 09:40:00|8.41|6.81|8.42|6.82|8.42|6.82|8.4|6.8|0
1718617500000|2024-06-17 09:45:00|8.43|6.83|8.41|6.81|8.43|6.83|8.4|6.8|0
1718617800000|2024-06-17 09:50:00|8.42|6.82|8.41|6.81|8.42|6.82|8.4|6.8|0
1718618100000|2024-06-17 09:55:00|8.4|6.8|8.42|6.82|8.42|6.82|8.39|6.79|0
1718618400000|2024-06-17 10:00:00|8.41|6.81|8.47|6.87|8.47|6.87|8.4|6.8|0
1718618700000|2024-06-17 10:05:00|8.48|6.88|8.5|6.9|8.51|6.91|8.47|6.87|0
1718619000000|2024-06-17 10:10:00|8.51|6.91|8.49|6.89|8.52|6.92|8.49|6.89|0
1718619300000|2024-06-17 10:15:00|8.5|6.9|8.56|6.96|8.56|6.96|8.49|6.89|0
1718619600000|2024-06-17 10:20:00|8.55|6.95|8.54|6.94|8.57|6.97|8.54|6.94|0
1718619900000|2024-06-17 10:25:00|8.53|6.93|8.56|6.96|8.56|6.96|8.53|6.93|0
1718620200000|2024-06-17 10:30:00|8.55|6.95|8.52|6.92|8.57|6.97|8.51|6.91|0
1718620500000|2024-06-17 10:35:00|8.51|6.91|8.51|6.91|8.52|6.92|8.48|6.88|0
1718620800000|2024-06-17 10:40:00|8.5|6.9|8.47|6.87|8.51|6.91|8.47|6.87|0
1718621100000|2024-06-17 10:45:00|8.48|6.88|8.47|6.87|8.49|6.89|8.45|6.85|0
1718621400000|2024-06-17 10:50:00|8.46|6.86|8.47|6.87|8.48|6.88|8.46|6.86|0
1718621700000|2024-06-17 10:55:00|8.48|6.88|8.45|6.85|8.5|6.9|8.45|6.85|0
1718622000000|2024-06-17 11:00:00|8.44|6.84|8.4|6.8|8.44|6.84|8.4|6.8|0
1718622300000|2024-06-17 11:05:00|8.39|6.79|8.41|6.81|8.41|6.81|8.39|6.79|0
1718622600000|2024-06-17 11:10:00|8.4|6.8|8.4|6.8|8.41|6.81|8.4|6.8|0
1718622900000|2024-06-17 11:15:00|8.41|6.81|8.39|6.79|8.41|6.81|8.39|6.79|0
1718623200000|2024-06-17 11:20:00|8.38|6.78|8.26|6.66|8.4|6.8|8.24|6.64|0
1718623500000|2024-06-17 11:25:00|8.27|6.67|8.23|6.63|8.27|6.67|8.21|6.61|0
1718623800000|2024-06-17 11:30:00|8.22|6.62|8.26|6.66|8.26|6.66|8.22|6.62|0
1718624100000|2024-06-17 11:35:00|8.27|6.67|8.23|6.63|8.29|6.69|8.23|6.63|0
1718624400000|2024-06-17 11:40:00|8.22|6.62|8.25|6.65|8.25|6.65|8.22|6.62|0
1718624700000|2024-06-17 11:45:00|8.24|6.64|8.25|6.65|8.26|6.66|8.22|6.62|0
1718625000000|2024-06-17 11:50:00|8.24|6.64|8.26|6.66|8.27|6.67|8.23|6.63|0
1718625300000|2024-06-17 11:55:00|8.27|6.67|8.25|6.65|8.27|6.67|8.23|6.63|0
1718625600000|2024-06-17 12:00:00|8.26|6.66|8.28|6.68|8.3|6.7|8.23|6.63|0
1718625900000|2024-06-17 12:05:00|8.27|6.67|8.21|6.61|8.27|6.67|8.19|6.59|0
1718626200000|2024-06-17 12:10:00|8.2|6.6|8.21|6.61|8.22|6.62|8.19|6.59|0
1718626500000|2024-06-17 12:15:00|8.22|6.62|8.25|6.65|8.27|6.67|8.21|6.61|0
1718626800000|2024-06-17 12:20:00|8.24|6.64|8.25|6.65|8.25|6.65|8.22|6.62|0
1718627100000|2024-06-17 12:25:00|8.24|6.64|8.28|6.68|8.28|6.68|8.23|6.63|0
1718627400000|2024-06-17 12:30:00|8.29|6.69|8.33|6.73|8.33|6.73|8.28|6.68|0
1718627700000|2024-06-17 12:35:00|8.32|6.72|8.4|6.8|8.4|6.8|8.32|6.72|0
1718628000000|2024-06-17 12:40:00|8.41|6.81|8.35|6.75|8.41|6.81|8.34|6.74|0
1718628300000|2024-06-17 12:45:00|8.34|6.74|8.36|6.76|8.36|6.76|8.3|6.7|0
1718628600000|2024-06-17 12:50:00|8.37|6.77|8.36|6.76|8.4|6.8|8.34|6.74|0
1718628900000|2024-06-17 12:55:00|8.35|6.75|8.34|6.74|8.39|6.79|8.32|6.72|0
1718629200000|2024-06-17 13:00:00|8.33|6.73|8.26|6.66|8.39|6.79|8.24|6.64|0
1718629500000|2024-06-17 13:05:00|8.27|6.67|8.26|6.66|8.27|6.67|8.24|6.64|0
1718629800000|2024-06-17 13:10:00|8.27|6.67|8.26|6.66|8.27|6.67|8.23|6.63|0
1718630100000|2024-06-17 13:15:00|8.25|6.65|8.26|6.66|8.28|6.68|8.24|6.64|0
1718630400000|2024-06-17 13:20:00|8.25|6.65|8.26|6.66|8.27|6.67|8.25|6.65|0
1718630700000|2024-06-17 13:25:00|8.27|6.67|8.27|6.67|8.28|6.68|8.25|6.65|0
1718631000000|2024-06-17 13:30:00|8.28|6.68|8.24|6.64|8.37|6.77|8.23|6.63|0
1718631300000|2024-06-17 13:35:00|8.23|6.63|8.26|6.66|8.27|6.67|8.22|6.62|0
1718631600000|2024-06-17 13:40:00|8.27|6.67|8.25|6.65|8.3|6.7|8.21|6.61|0
1718631900000|2024-06-17 13:45:00|8.24|6.64|8.38|6.78|8.39|6.79|8.18|6.58|0
1718632200000|2024-06-17 13:50:00|8.37|6.77|8.33|6.73|8.38|6.78|8.29|6.69|0
1718632500000|2024-06-17 13:55:00|8.32|6.72|8.27|6.67|8.38|6.78|8.23|6.63|0
1718632800000|2024-06-17 14:00:00|8.26|6.66|8.24|6.64|8.32|6.72|8.24|6.64|0
1718633100000|2024-06-17 14:05:00|8.25|6.65|8.15|6.55|8.25|6.65|8.15|6.55|0
1718633400000|2024-06-17 14:10:00|8.14|6.54|8.17|6.57|8.18|6.58|8.1|6.5|0
1718633700000|2024-06-17 14:15:00|8.16|6.56|8.1|6.5|8.17|6.57|8.07|6.47|0
1718634000000|2024-06-17 14:20:00|8.09|6.49|8.16|6.56|8.2|6.6|8.09|6.49|0
1718634300000|2024-06-17 14:25:00|8.17|6.57|8.21|6.61|8.26|6.66|8.16|6.56|0
1718634600000|2024-06-17 14:30:00|8.2|6.6|8.15|6.55|8.23|6.63|8.12|6.52|0
1718634900000|2024-06-17 14:35:00|8.16|6.56|8.13|6.53|8.16|6.56|8.09|6.49|0
1718635200000|2024-06-17 14:40:00|8.14|6.54|8.11|6.51|8.18|6.58|8.08|6.48|0
1718635500000|2024-06-17 14:45:00|8.1|6.5|8.12|6.52|8.12|6.52|8.08|6.48|0
1718635800000|2024-06-17 14:50:00|8.11|6.51|8.12|6.52|8.16|6.56|8.1|6.5|0
1718636100000|2024-06-17 14:55:00|8.1|6.5|8.1|6.5|8.29|6.69|8.04|6.44|0
1718636400000|2024-06-17 15:00:00|8.09|6.49|8.01|6.41|8.09|6.49|8|6.4|0
1718636700000|2024-06-17 15:05:00|8|6.4|7.96|6.36|8.01|6.41|7.94|6.34|0
1718637000000|2024-06-17 15:10:00|7.95|6.35|7.94|6.34|7.99|6.39|7.93|6.33|0
1718637300000|2024-06-17 15:15:00|7.93|6.33|7.88|6.28|7.93|6.33|7.87|6.27|0
1718637600000|2024-06-17 15:20:00|7.89|6.29|7.84|6.24|7.91|6.31|7.84|6.24|0
1718637900000|2024-06-17 15:25:00|7.85|6.25|7.88|6.28|7.9|6.3|7.85|6.25|0
1718638200000|2024-06-17 15:30:00|7.87|6.27|7.9|6.3|8.1|6.5|7.85|6.25|0
1718638500000|2024-06-17 15:35:00|7.91|6.31|7.92|6.32|7.94|6.34|7.89|6.29|0
1718638800000|2024-06-17 15:40:00|7.91|6.31|7.86|6.26|7.93|6.33|7.86|6.26|0
1718639100000|2024-06-17 15:45:00|7.87|6.27|7.9|6.3|7.93|6.33|7.84|6.24|0
1718639400000|2024-06-17 15:50:00|7.88|6.28|7.91|6.31|7.91|6.31|7.86|6.26|0
1718639700000|2024-06-17 15:55:00|7.92|6.32|7.89|6.29|7.94|6.34|7.87|6.27|0
1718640000000|2024-06-17 16:00:00|7.88|6.28|7.85|6.25|7.88|6.28|7.84|6.24|0
1718640300000|2024-06-17 16:05:00|7.86|6.26|7.85|6.25|7.87|6.27|7.83|6.23|0
1718640600000|2024-06-17 16:10:00|7.86|6.26|7.79|6.19|7.86|6.26|7.77|6.17|0
1718640900000|2024-06-17 16:15:00|7.78|6.18|7.76|6.16|7.79|6.19|7.75|6.15|0
1718641200000|2024-06-17 16:20:00|7.75|6.15|7.64|6.04|7.77|6.17|7.64|6.04|0
1718641500000|2024-06-17 16:25:00|7.65|6.05|7.48|5.88|7.67|6.07|7.48|5.88|0
1718641800000|2024-06-17 16:30:00|7.46|5.86|7.5|5.9|7.53|5.93|7.46|5.86|0
1718642100000|2024-06-17 16:35:00|7.51|5.91|7.51|5.91|7.53|5.93|7.47|5.87|0
1718642400000|2024-06-17 16:40:00|7.53|5.93|7.5|5.9|7.54|5.94|7.49|5.89|0
1718642700000|2024-06-17 16:45:00|7.49|5.89|7.39|5.79|7.5|5.9|7.38|5.78|0
1718643000000|2024-06-17 16:50:00|7.38|5.78|7.43|5.83|7.43|5.83|7.36|5.76|0
1718643300000|2024-06-17 16:55:00|7.44|5.84|7.48|5.88|7.48|5.88|7.42|5.82|0
1718643600000|2024-06-17 17:00:00|7.47|5.87|7.39|5.79|7.47|5.87|7.39|5.79|0
1718643900000|2024-06-17 17:05:00|7.4|5.8|7.42|5.82|7.44|5.84|7.4|5.8|0
1718644200000|2024-06-17 17:10:00|7.44|5.84|7.38|5.78|7.45|5.85|7.38|5.78|0
1718644500000|2024-06-17 17:15:00|7.39|5.79|7.7|6.1|7.71|6.11|7.25|5.65|0
1718644800000|2024-06-17 17:20:00|7.69|6.09|7.34|5.74|7.7|6.1|7.3|5.7|0
1718645100000|2024-06-17 17:25:00|7.35|5.75|7.34|5.74|7.37|5.77|7.3|5.7|0
1718645400000|2024-06-17 17:30:00|7.33|5.73|7.22|5.62|7.35|5.75|7.19|5.59|0
1718645700000|2024-06-17 17:35:00|7.21|5.61|7.15|5.55|7.21|5.61|7.14|5.54|0
1718646000000|2024-06-17 17:40:00|7.14|5.54|7.21|5.61|7.21|5.61|7.13|5.53|0
1718646300000|2024-06-17 17:45:00|7.2|5.6|7.19|5.59|7.21|5.61|7.17|5.57|0
1718646600000|2024-06-17 17:50:00|7.18|5.58|7.09|5.49|7.18|5.58|7.09|5.49|0
1718646900000|2024-06-17 17:55:00|7.08|5.48|7.11|5.51|7.15|5.55|7.08|5.48|0
1718647200000|2024-06-17 18:00:00|7.1|5.5|7.01|5.41|7.11|5.51|6.97|5.37|0
1718647500000|2024-06-17 18:05:00|7|5.4|6.92|5.32|7|5.4|6.91|5.31|0
1718647800000|2024-06-17 18:10:00|6.91|5.31|7.11|5.51|7.11|5.51|6.89|5.29|0
1718648100000|2024-06-17 18:15:00|7.09|5.49|7.35|5.75|7.39|5.79|7.06|5.46|0
1718648400000|2024-06-17 18:20:00|7.36|5.76|7.3|5.7|7.38|5.78|7.29|5.69|0
1718648700000|2024-06-17 18:25:00|7.31|5.71|7.25|5.65|7.34|5.74|7.22|5.62|0
1718649000000|2024-06-17 18:30:00|7.27|5.67|7.24|5.64|7.28|5.68|7.23|5.63|0
1718649300000|2024-06-17 18:35:00|7.25|5.65|7.27|5.67|7.29|5.69|7.24|5.64|0
1718649600000|2024-06-17 18:40:00|7.28|5.68|7.31|5.71|7.31|5.71|7.25|5.65|0
1718649900000|2024-06-17 18:45:00|7.3|5.7|7.43|5.83|7.58|5.98|7.3|5.7|0
1718650200000|2024-06-17 18:50:00|7.44|5.84|7.49|5.89|7.49|5.89|7.43|5.83|0
1718650500000|2024-06-17 18:55:00|7.48|5.88|7.44|5.84|7.51|5.91|7.43|5.83|0
1718650800000|2024-06-17 19:00:00|7.46|5.86|7.49|5.89|7.49|5.89|7.44|5.84|0
1718651100000|2024-06-17 19:05:00|7.5|5.9|7.44|5.84|7.5|5.9|7.44|5.84|0
1718651400000|2024-06-17 19:10:00|7.45|5.85|7.38|5.78|7.45|5.85|7.38|5.78|0
1718651700000|2024-06-17 19:15:00|7.39|5.79|7.32|5.72|7.42|5.82|7.3|5.7|0
1718652000000|2024-06-17 19:20:00|7.33|5.73|7.33|5.73|7.37|5.77|7.32|5.72|0
1718652300000|2024-06-17 19:25:00|7.32|5.72|7.32|5.72|7.35|5.75|7.31|5.71|0
1718652600000|2024-06-17 19:30:00|7.33|5.73|7.35|5.75|7.37|5.77|7.32|5.72|0
1718652900000|2024-06-17 19:35:00|7.36|5.76|7.4|5.8|7.41|5.81|7.36|5.76|0
1718653200000|2024-06-17 19:40:00|7.39|5.79|7.21|5.61|7.39|5.79|7.15|5.55|0
1718653500000|2024-06-17 19:45:00|7.22|5.62|7.21|5.61|7.31|5.71|7.2|5.6|0
1718653800000|2024-06-17 19:50:00|7.22|5.62|7.28|5.68|7.32|5.72|7.18|5.58|0
1718654100000|2024-06-17 19:55:00|7.3|5.7|7.32|5.72|7.37|5.77|7.28|5.68|0
1718654400000|2024-06-17 20:00:00|7.3|5.7|7.39|5.79|7.4|5.8|7.3|5.7|0
1718654700000|2024-06-17 20:05:00|7.38|5.78|7.38|5.78|7.39|5.79|7.37|5.77|0
1718655000000|2024-06-17 20:10:00|7.37|5.77|7.35|5.75|7.37|5.77|7.35|5.75|0
1718655300000|2024-06-17 20:15:00|7.44|5.64|7.4|5.6|7.44|5.64|7.4|5.6|0
1718655600000|2024-06-17 20:20:00|7.39|5.59|7.4|5.6|7.41|5.61|7.39|5.59|0
1718655900000|2024-06-17 20:25:00|7.39|5.59|7.39|5.59|7.4|5.6|7.39|5.59|0
1718656200000|2024-06-17 20:30:00|7.4|5.6|7.4|5.6|7.4|5.6|7.39|5.59|0
1718656500000|2024-06-17 20:35:00|7.41|5.61|7.41|5.61|7.41|5.61|7.4|5.6|0
1718656800000|2024-06-17 20:40:00|7.39|5.59|7.39|5.59|7.4|5.6|7.39|5.59|0
1718657100000|2024-06-17 20:45:00|7.4|5.6|7.42|5.62|7.42|5.62|7.4|5.6|0
1718657400000|2024-06-17 20:50:00|7.41|5.61|7.41|5.61|7.42|5.62|7.41|5.61|0
1718657700000|2024-06-17 20:55:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1718658600000|2024-06-17 21:10:00|7.41|5.61|7.4|5.6|7.41|5.61|7.4|5.6|0
1718658900000|2024-06-17 21:15:00|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1718660400000|2024-06-17 21:40:00|7.4|5.6|7.39|5.59|7.4|5.6|7.39|5.59|0
1718660700000|2024-06-17 21:45:00|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1718661000000|2024-06-17 21:50:00|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1718661300000|2024-06-17 21:55:00|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1718661600000|2024-06-17 22:00:00|7.37|5.57|7.31|5.51|7.39|5.59|7.31|5.51|0
1718661900000|2024-06-17 22:05:00|7.3|5.5|7.28|5.48|7.31|5.51|7.27|5.47|0
1718662200000|2024-06-17 22:10:00|7.27|5.47|7.3|5.5|7.3|5.5|7.27|5.47|0
1718662500000|2024-06-17 22:15:00|7.29|5.49|7.27|5.47|7.29|5.49|7.26|5.46|0
1718662800000|2024-06-17 22:20:00|7.28|5.48|7.25|5.45|7.28|5.48|7.25|5.45|0
1718663100000|2024-06-17 22:25:00|7.24|5.44|7.27|5.47|7.27|5.47|7.24|5.44|0
1718663400000|2024-06-17 22:30:00|7.28|5.48|7.3|5.5|7.31|5.51|7.27|5.47|0
1718663700000|2024-06-17 22:35:00|7.29|5.49|7.31|5.51|7.31|5.51|7.29|5.49|0
1718664000000|2024-06-17 22:40:00|7.3|5.5|7.28|5.48|7.31|5.51|7.28|5.48|0
1718664300000|2024-06-17 22:45:00|7.27|5.47|7.29|5.49|7.29|5.49|7.27|5.47|0
1718664600000|2024-06-17 22:50:00|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1718664900000|2024-06-17 22:55:00|7.29|5.49|7.29|5.49|7.3|5.5|7.29|5.49|0
1718665200000|2024-06-17 23:00:00|7.28|5.48|7.3|5.5|7.3|5.5|7.28|5.48|0
1718665500000|2024-06-17 23:05:00|7.31|5.51|7.31|5.51|7.32|5.52|7.3|5.5|0
1718665800000|2024-06-17 23:10:00|7.32|5.52|7.33|5.53|7.33|5.53|7.31|5.51|0
1718666100000|2024-06-17 23:15:00|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1718666400000|2024-06-17 23:20:00|7.33|5.53|7.27|5.47|7.33|5.53|7.25|5.45|0
1718666700000|2024-06-17 23:25:00|7.26|5.46|7.27|5.47|7.28|5.48|7.26|5.46|0
1718667000000|2024-06-17 23:30:00|7.26|5.46|7.25|5.45|7.27|5.47|7.25|5.45|0
1718667300000|2024-06-17 23:35:00|7.26|5.46|7.25|5.45|7.26|5.46|7.24|5.44|0
1718667600000|2024-06-17 23:40:00|7.26|5.46|7.27|5.47|7.28|5.48|7.26|5.46|0
1718667900000|2024-06-17 23:45:00|7.26|5.46|7.26|5.46|7.27|5.47|7.25|5.45|0
1718668200000|2024-06-17 23:50:00|7.27|5.47|7.27|5.47|7.27|5.47|7.25|5.45|0
1718668500000|2024-06-17 23:55:00|7.26|5.46|7.26|5.46|7.26|5.46|7.25|5.45|0
1718668800000|2024-06-18 00:00:00|7.27|5.47|7.26|5.46|7.28|5.48|7.26|5.46|0
1718669100000|2024-06-18 00:05:00|7.27|5.47|7.28|5.48|7.28|5.48|7.26|5.46|0
1718669400000|2024-06-18 00:10:00|7.29|5.49|7.3|5.5|7.31|5.51|7.29|5.49|0
1718669700000|2024-06-18 00:15:00|7.2|5.6|7.21|5.61|7.23|5.63|7.19|5.59|0
1718670000000|2024-06-18 00:20:00|7.22|5.62|7.21|5.61|7.22|5.62|7.2|5.6|0
1718670300000|2024-06-18 00:25:00|7.2|5.6|7.22|5.62|7.22|5.62|7.19|5.59|0
1718670600000|2024-06-18 00:30:00|7.23|5.63|7.23|5.63|7.27|5.67|7.22|5.62|0
1718670900000|2024-06-18 00:35:00|7.24|5.64|7.25|5.65|7.27|5.67|7.23|5.63|0
1718671200000|2024-06-18 00:40:00|7.26|5.66|7.38|5.78|7.39|5.79|7.17|5.57|0
1718671500000|2024-06-18 00:45:00|7.39|5.79|7.43|5.83|7.43|5.83|7.38|5.78|0
1718671800000|2024-06-18 00:50:00|7.42|5.82|7.4|5.8|7.43|5.83|7.4|5.8|0
1718672100000|2024-06-18 00:55:00|7.41|5.81|7.44|5.84|7.44|5.84|7.41|5.81|0
1718672400000|2024-06-18 01:00:00|7.43|5.83|7.45|5.85|7.45|5.85|7.43|5.83|0
1718672700000|2024-06-18 01:05:00|7.44|5.84|7.48|5.88|7.49|5.89|7.43|5.83|0
1718673000000|2024-06-18 01:10:00|7.49|5.89|7.5|5.9|7.51|5.91|7.49|5.89|0
1718673300000|2024-06-18 01:15:00|7.49|5.89|7.49|5.89|7.51|5.91|7.48|5.88|0
1718673600000|2024-06-18 01:20:00|7.5|5.9|7.52|5.92|7.53|5.93|7.5|5.9|0
1718673900000|2024-06-18 01:25:00|7.51|5.91|7.48|5.88|7.51|5.91|7.47|5.87|0
1718674200000|2024-06-18 01:30:00|7.47|5.87|7.45|5.85|7.48|5.88|7.44|5.84|0
1718674500000|2024-06-18 01:35:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1718674800000|2024-06-18 01:40:00|7.46|5.86|7.5|5.9|7.5|5.9|7.46|5.86|0
1718675100000|2024-06-18 01:45:00|7.49|5.89|7.51|5.91|7.51|5.91|7.47|5.87|0
1718675400000|2024-06-18 01:50:00|7.5|5.9|7.49|5.89|7.52|5.92|7.48|5.88|0
1718675700000|2024-06-18 01:55:00|7.5|5.9|7.52|5.92|7.55|5.95|7.5|5.9|0
1718676000000|2024-06-18 02:00:00|7.53|5.93|7.51|5.91|7.53|5.93|7.5|5.9|0
1718676300000|2024-06-18 02:05:00|7.5|5.9|7.48|5.88|7.51|5.91|7.47|5.87|0
1718676600000|2024-06-18 02:10:00|7.47|5.87|7.46|5.86|7.48|5.88|7.46|5.86|0
1718676900000|2024-06-18 02:15:00|7.47|5.87|7.46|5.86|7.48|5.88|7.46|5.86|0
1718677200000|2024-06-18 02:20:00|7.47|5.87|7.47|5.87|7.48|5.88|7.46|5.86|0
1718677500000|2024-06-18 02:25:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1718677800000|2024-06-18 02:30:00|7.46|5.86|7.46|5.86|7.48|5.88|7.46|5.86|0
1718678100000|2024-06-18 02:35:00|7.45|5.85|7.46|5.86|7.48|5.88|7.45|5.85|0
1718678400000|2024-06-18 02:40:00|7.45|5.85|7.46|5.86|7.47|5.87|7.45|5.85|0
1718678700000|2024-06-18 02:45:00|7.47|5.87|7.49|5.89|7.49|5.89|7.47|5.87|0
1718679000000|2024-06-18 02:50:00|7.48|5.88|7.47|5.87|7.49|5.89|7.47|5.87|0
1718679300000|2024-06-18 02:55:00|7.48|5.88|7.45|5.85|7.48|5.88|7.45|5.85|0
1718679600000|2024-06-18 03:00:00|7.46|5.86|7.46|5.86|7.46|5.86|7.44|5.84|0
1718679900000|2024-06-18 03:05:00|7.45|5.85|7.44|5.84|7.46|5.86|7.44|5.84|0
1718680200000|2024-06-18 03:10:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1718680500000|2024-06-18 03:15:00|7.43|5.83|7.41|5.81|7.43|5.83|7.41|5.81|0
1718680800000|2024-06-18 03:20:00|7.42|5.82|7.4|5.8|7.42|5.82|7.4|5.8|0
1718681100000|2024-06-18 03:25:00|7.41|5.81|7.41|5.81|7.41|5.81|7.41|5.81|0
1718681400000|2024-06-18 03:30:00|7.42|5.82|7.44|5.84|7.44|5.84|7.42|5.82|0
1718681700000|2024-06-18 03:35:00|7.43|5.83|7.44|5.84|7.45|5.85|7.43|5.83|0
1718682000000|2024-06-18 03:40:00|7.43|5.83|7.44|5.84|7.45|5.85|7.42|5.82|0
1718682300000|2024-06-18 03:45:00|7.45|5.85|7.45|5.85|7.46|5.86|7.44|5.84|0
1718682600000|2024-06-18 03:50:00|7.44|5.84|7.45|5.85|7.45|5.85|7.44|5.84|0
1718682900000|2024-06-18 03:55:00|7.44|5.84|7.44|5.84|7.44|5.84|7.44|5.84|0
1718683200000|2024-06-18 04:00:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1718683500000|2024-06-18 04:05:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1718683800000|2024-06-18 04:10:00|7.43|5.83|7.43|5.83|7.43|5.83|7.42|5.82|0
1718684100000|2024-06-18 04:15:00|7.44|5.84|7.44|5.84|7.44|5.84|7.43|5.83|0
1718684400000|2024-06-18 04:20:00|7.45|5.85|7.46|5.86|7.46|5.86|7.44|5.84|0
1718684700000|2024-06-18 04:25:00|7.45|5.85|7.46|5.86|7.47|5.87|7.45|5.85|0
1718685000000|2024-06-18 04:30:00|7.47|5.87|7.48|5.88|7.49|5.89|7.47|5.87|0
1718685300000|2024-06-18 04:35:00|7.47|5.87|7.46|5.86|7.48|5.88|7.46|5.86|0
1718685600000|2024-06-18 04:40:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1718685900000|2024-06-18 04:45:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1718686200000|2024-06-18 04:50:00|7.47|5.87|7.46|5.86|7.47|5.87|7.46|5.86|0
1718686500000|2024-06-18 04:55:00|7.45|5.85|7.46|5.86|7.47|5.87|7.45|5.85|0
1718686800000|2024-06-18 05:00:00|7.47|5.87|7.48|5.88|7.48|5.88|7.46|5.86|0
1718687100000|2024-06-18 05:05:00|7.47|5.87|7.46|5.86|7.47|5.87|7.45|5.85|0
1718687400000|2024-06-18 05:10:00|7.47|5.87|7.45|5.85|7.47|5.87|7.45|5.85|0
1718687700000|2024-06-18 05:15:00|7.46|5.86|7.45|5.85|7.46|5.86|7.44|5.84|0
1718688000000|2024-06-18 05:20:00|7.44|5.84|7.46|5.86|7.46|5.86|7.44|5.84|0
1718688300000|2024-06-18 05:25:00|7.45|5.85|7.43|5.83|7.46|5.86|7.42|5.82|0
1718688600000|2024-06-18 05:30:00|7.42|5.82|7.42|5.82|7.43|5.83|7.42|5.82|0
1718688900000|2024-06-18 05:35:00|7.41|5.81|7.42|5.82|7.42|5.82|7.4|5.8|0
1718689200000|2024-06-18 05:40:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1718689500000|2024-06-18 05:45:00|7.43|5.83|7.41|5.81|7.44|5.84|7.41|5.81|0
1718689800000|2024-06-18 05:50:00|7.4|5.8|7.4|5.8|7.41|5.81|7.39|5.79|0
1718690100000|2024-06-18 05:55:00|7.39|5.79|7.39|5.79|7.4|5.8|7.38|5.78|0
1718690400000|2024-06-18 06:00:00|7.37|5.77|7.37|5.77|7.39|5.79|7.36|5.76|0
1718690700000|2024-06-18 06:05:00|7.38|5.78|7.37|5.77|7.39|5.79|7.37|5.77|0
1718691000000|2024-06-18 06:10:00|7.38|5.78|7.39|5.79|7.39|5.79|7.37|5.77|0
1718691300000|2024-06-18 06:15:00|7.4|5.8|7.37|5.77|7.4|5.8|7.37|5.77|0
1718691600000|2024-06-18 06:20:00|7.36|5.76|7.35|5.75|7.37|5.77|7.35|5.75|0
1718691900000|2024-06-18 06:25:00|7.36|5.76|7.4|5.8|7.4|5.8|7.35|5.75|0
1718692200000|2024-06-18 06:30:00|7.39|5.79|7.37|5.77|7.4|5.8|7.37|5.77|0
1718692500000|2024-06-18 06:35:00|7.36|5.76|7.38|5.78|7.38|5.78|7.35|5.75|0
1718692800000|2024-06-18 06:40:00|7.39|5.79|7.38|5.78|7.39|5.79|7.36|5.76|0
1718693100000|2024-06-18 06:45:00|7.37|5.77|7.39|5.79|7.41|5.81|7.37|5.77|0
1718693400000|2024-06-18 06:50:00|7.41|5.81|7.4|5.8|7.42|5.82|7.39|5.79|0
1718693700000|2024-06-18 06:55:00|7.41|5.81|7.38|5.78|7.41|5.81|7.37|5.77|0
1718694000000|2024-06-18 07:00:00|7.39|5.79|7.4|5.8|7.4|5.8|7.35|5.75|0
1718694300000|2024-06-18 07:05:00|7.41|5.81|7.31|5.71|7.42|5.82|7.31|5.71|0
1718694600000|2024-06-18 07:10:00|7.32|5.72|7.3|5.7|7.33|5.73|7.3|5.7|0
1718694900000|2024-06-18 07:15:00|7.29|5.69|7.34|5.74|7.37|5.77|7.29|5.69|0
1718695200000|2024-06-18 07:20:00|7.33|5.73|7.33|5.73|7.34|5.74|7.3|5.7|0
1718695500000|2024-06-18 07:25:00|7.32|5.72|7.35|5.75|7.36|5.76|7.32|5.72|0
1718695800000|2024-06-18 07:30:00|7.34|5.74|7.33|5.73|7.35|5.75|7.32|5.72|0
1718696100000|2024-06-18 07:35:00|7.34|5.74|7.31|5.71|7.35|5.75|7.3|5.7|0
1718696400000|2024-06-18 07:40:00|7.3|5.7|7.32|5.72|7.35|5.75|7.3|5.7|0
1718696700000|2024-06-18 07:45:00|7.31|5.71|7.34|5.74|7.34|5.74|7.31|5.71|0
1718697000000|2024-06-18 07:50:00|7.35|5.75|7.4|5.8|7.4|5.8|7.34|5.74|0
1718697300000|2024-06-18 07:55:00|7.39|5.79|7.41|5.81|7.41|5.81|7.38|5.78|0
1718697600000|2024-06-18 08:00:00|7.4|5.8|7.39|5.79|7.4|5.8|7.36|5.76|0
1718697900000|2024-06-18 08:05:00|7.4|5.8|7.35|5.75|7.4|5.8|7.35|5.75|0
1718698200000|2024-06-18 08:10:00|7.36|5.76|7.4|5.8|7.4|5.8|7.36|5.76|0
1718698500000|2024-06-18 08:15:00|7.39|5.79|7.39|5.79|7.41|5.81|7.37|5.77|0
1718698800000|2024-06-18 08:20:00|7.4|5.8|7.43|5.83|7.44|5.84|7.39|5.79|0
1718699100000|2024-06-18 08:25:00|7.44|5.84|7.43|5.83|7.44|5.84|7.41|5.81|0
1718699400000|2024-06-18 08:30:00|7.44|5.84|7.4|5.8|7.44|5.84|7.38|5.78|0
1718699700000|2024-06-18 08:35:00|7.41|5.81|7.51|5.91|7.53|5.93|7.32|5.72|0
1718700000000|2024-06-18 08:40:00|7.52|5.92|7.48|5.88|7.53|5.93|7.47|5.87|0
1718700300000|2024-06-18 08:45:00|7.49|5.89|7.48|5.88|7.49|5.89|7.46|5.86|0
1718700600000|2024-06-18 08:50:00|7.47|5.87|7.42|5.82|7.48|5.88|7.42|5.82|0
1718700900000|2024-06-18 08:55:00|7.43|5.83|7.47|5.87|7.48|5.88|7.42|5.82|0
1718701200000|2024-06-18 09:00:00|7.46|5.86|7.43|5.83|7.46|5.86|7.43|5.83|0
1718701500000|2024-06-18 09:05:00|7.42|5.82|7.42|5.82|7.43|5.83|7.4|5.8|0
1718701800000|2024-06-18 09:10:00|7.41|5.81|7.36|5.76|7.41|5.81|7.36|5.76|0
1718702100000|2024-06-18 09:15:00|7.35|5.75|7.4|5.8|7.41|5.81|7.35|5.75|0
1718702400000|2024-06-18 09:20:00|7.39|5.79|7.4|5.8|7.4|5.8|7.38|5.78|0
1718702700000|2024-06-18 09:25:00|7.41|5.81|7.44|5.84|7.45|5.85|7.4|5.8|0
1718703000000|2024-06-18 09:30:00|7.45|5.85|7.46|5.86|7.47|5.87|7.43|5.83|0
1718703300000|2024-06-18 09:35:00|7.47|5.87|7.44|5.84|7.47|5.87|7.43|5.83|0
1718703600000|2024-06-18 09:40:00|7.43|5.83|7.52|5.92|7.52|5.92|7.4|5.8|0
1718703900000|2024-06-18 09:45:00|7.51|5.91|7.5|5.9|7.52|5.92|7.5|5.9|0
1718704200000|2024-06-18 09:50:00|7.49|5.89|7.5|5.9|7.51|5.91|7.47|5.87|0
1718704500000|2024-06-18 09:55:00|7.49|5.89|7.5|5.9|7.52|5.92|7.48|5.88|0
1718704800000|2024-06-18 10:00:00|7.51|5.91|7.53|5.93|7.53|5.93|7.5|5.9|0
1718705100000|2024-06-18 10:05:00|7.52|5.92|7.53|5.93|7.53|5.93|7.52|5.92|0
1718705400000|2024-06-18 10:10:00|7.54|5.94|7.52|5.92|7.58|5.98|7.51|5.91|0
1718705700000|2024-06-18 10:15:00|7.53|5.93|7.52|5.92|7.53|5.93|7.5|5.9|0
1718706000000|2024-06-18 10:20:00|7.53|5.93|7.49|5.89|7.53|5.93|7.49|5.89|0
1718706300000|2024-06-18 10:25:00|7.5|5.9|7.46|5.86|7.5|5.9|7.45|5.85|0
1718706600000|2024-06-18 10:30:00|7.47|5.87|7.49|5.89|7.49|5.89|7.44|5.84|0
1718706900000|2024-06-18 10:35:00|7.48|5.88|7.49|5.89|7.5|5.9|7.47|5.87|0
1718707200000|2024-06-18 10:40:00|7.5|5.9|7.5|5.9|7.51|5.91|7.48|5.88|0
1718707500000|2024-06-18 10:45:00|7.49|5.89|7.5|5.9|7.52|5.92|7.48|5.88|0
1718707800000|2024-06-18 10:50:00|7.51|5.91|7.54|5.94|7.54|5.94|7.5|5.9|0
1718708100000|2024-06-18 10:55:00|7.55|5.95|7.54|5.94|7.56|5.96|7.54|5.94|0
1718708400000|2024-06-18 11:00:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1718708700000|2024-06-18 11:05:00|7.54|5.94|7.55|5.95|7.55|5.95|7.53|5.93|0
1718709000000|2024-06-18 11:10:00|7.56|5.96|7.55|5.95|7.57|5.97|7.54|5.94|0
1718709300000|2024-06-18 11:15:00|7.54|5.94|7.56|5.96|7.57|5.97|7.54|5.94|0
1718709600000|2024-06-18 11:20:00|7.57|5.97|7.55|5.95|7.57|5.97|7.54|5.94|0
1718709900000|2024-06-18 11:25:00|7.54|5.94|7.54|5.94|7.56|5.96|7.54|5.94|0
1718710200000|2024-06-18 11:30:00|7.55|5.95|7.54|5.94|7.55|5.95|7.54|5.94|0
1718710500000|2024-06-18 11:35:00|7.55|5.95|7.56|5.96|7.56|5.96|7.54|5.94|0
1718710800000|2024-06-18 11:40:00|7.55|5.95|7.55|5.95|7.57|5.97|7.55|5.95|0
1718711100000|2024-06-18 11:45:00|7.54|5.94|7.53|5.93|7.55|5.95|7.52|5.92|0
1718711400000|2024-06-18 11:50:00|7.54|5.94|7.54|5.94|7.55|5.95|7.53|5.93|0
1718711700000|2024-06-18 11:55:00|7.53|5.93|7.54|5.94|7.55|5.95|7.53|5.93|0
1718712000000|2024-06-18 12:00:00|7.53|5.93|7.53|5.93|7.54|5.94|7.53|5.93|0
1718712300000|2024-06-18 12:05:00|7.51|5.91|7.49|5.89|7.51|5.91|7.48|5.88|0
1718712600000|2024-06-18 12:10:00|7.5|5.9|7.52|5.92|7.53|5.93|7.49|5.89|0
1718712900000|2024-06-18 12:15:00|7.51|5.91|7.5|5.9|7.51|5.91|7.5|5.9|0
1718713200000|2024-06-18 12:20:00|7.48|5.88|7.45|5.85|7.51|5.91|7.45|5.85|0
1718713500000|2024-06-18 12:25:00|7.46|5.86|7.49|5.89|7.49|5.89|7.46|5.86|0
1718713800000|2024-06-18 12:30:00|7.41|5.81|7.52|5.92|7.58|5.98|7.38|5.78|0
1718714100000|2024-06-18 12:35:00|7.53|5.93|7.53|5.93|7.55|5.95|7.49|5.89|0
1718714400000|2024-06-18 12:40:00|7.52|5.92|7.57|5.97|7.59|5.99|7.52|5.92|0
1718714700000|2024-06-18 12:45:00|7.58|5.98|7.54|5.94|7.59|5.99|7.52|5.92|0
1718715000000|2024-06-18 12:50:00|7.55|5.95|7.54|5.94|7.56|5.96|7.53|5.93|0
1718715300000|2024-06-18 12:55:00|7.55|5.95|7.54|5.94|7.55|5.95|7.52|5.92|0
1718715600000|2024-06-18 13:00:00|7.53|5.93|7.6|6|7.6|6|7.53|5.93|0
1718715900000|2024-06-18 13:05:00|7.59|5.99|7.58|5.98|7.59|5.99|7.56|5.96|0
1718716200000|2024-06-18 13:10:00|7.57|5.97|7.54|5.94|7.61|6.01|7.54|5.94|0
1718716500000|2024-06-18 13:15:00|7.56|5.96|7.5|5.9|7.56|5.96|7.49|5.89|0
1718716800000|2024-06-18 13:20:00|7.49|5.89|7.49|5.89|7.49|5.89|7.47|5.87|0
1718717100000|2024-06-18 13:25:00|7.5|5.9|7.47|5.87|7.51|5.91|7.46|5.86|0
1718717400000|2024-06-18 13:30:00|7.49|5.89|7.13|5.53|7.49|5.89|7.13|5.53|0
1718717700000|2024-06-18 13:35:00|7.12|5.52|7.31|5.71|7.33|5.73|7.08|5.48|0
1718718000000|2024-06-18 13:40:00|7.3|5.7|7.31|5.71|7.34|5.74|7.23|5.63|0
1718718300000|2024-06-18 13:45:00|7.3|5.7|7.37|5.77|7.37|5.77|7.3|5.7|0
1718718600000|2024-06-18 13:50:00|7.36|5.76|7.31|5.71|7.37|5.77|7.29|5.69|0
1718718900000|2024-06-18 13:55:00|7.32|5.72|7.38|5.78|7.39|5.79|7.26|5.66|0
1718719200000|2024-06-18 14:00:00|7.39|5.79|7.3|5.7|7.39|5.79|7.3|5.7|0
1718719500000|2024-06-18 14:05:00|7.26|5.66|7.28|5.68|7.28|5.68|7.26|5.66|0
1718719800000|2024-06-18 14:10:00|7.27|5.67|7.35|5.75|7.35|5.75|7.25|5.65|0
1718720100000|2024-06-18 14:15:00|7.34|5.74|7.4|5.8|7.4|5.8|7.33|5.73|0
1718720400000|2024-06-18 14:20:00|7.39|5.79|7.46|5.86|7.46|5.86|7.39|5.79|0
1718720700000|2024-06-18 14:25:00|7.47|5.87|7.39|5.79|7.49|5.89|7.39|5.79|0
1718721000000|2024-06-18 14:30:00|7.44|5.84|7.33|5.73|7.44|5.84|7.31|5.71|0
1718721300000|2024-06-18 14:35:00|7.34|5.74|7.37|5.77|7.39|5.79|7.32|5.72|0
1718721600000|2024-06-18 14:40:00|7.36|5.76|7.45|5.85|7.46|5.86|7.36|5.76|0
1718721900000|2024-06-18 14:45:00|7.46|5.86|7.49|5.89|7.61|6.01|7.45|5.85|0
1718722200000|2024-06-18 14:50:00|7.5|5.9|7.54|5.94|7.56|5.96|7.48|5.88|0
1718722500000|2024-06-18 14:55:00|7.55|5.95|7.52|5.92|7.57|5.97|7.47|5.87|0
1718722800000|2024-06-18 15:00:00|7.54|5.94|7.56|5.96|7.56|5.96|7.47|5.87|0
1718723100000|2024-06-18 15:05:00|7.59|5.99|7.56|5.96|7.59|5.99|7.53|5.93|0
1718723400000|2024-06-18 15:10:00|7.55|5.95|7.58|5.98|7.61|6.01|7.54|5.94|0
1718723700000|2024-06-18 15:15:00|7.57|5.97|7.56|5.96|7.57|5.97|7.53|5.93|0
1718724000000|2024-06-18 15:20:00|7.55|5.95|7.52|5.92|7.57|5.97|7.52|5.92|0
1718724300000|2024-06-18 15:25:00|7.53|5.93|7.53|5.93|7.56|5.96|7.51|5.91|0
1718724600000|2024-06-18 15:30:00|7.54|5.94|7.52|5.92|7.55|5.95|7.51|5.91|0
1718724900000|2024-06-18 15:35:00|7.53|5.93|7.48|5.88|7.54|5.94|7.47|5.87|0
1718725200000|2024-06-18 15:40:00|7.47|5.87|7.42|5.82|7.47|5.87|7.42|5.82|0
1718725500000|2024-06-18 15:45:00|7.41|5.81|7.39|5.79|7.42|5.82|7.39|5.79|0
1718725800000|2024-06-18 15:50:00|7.4|5.8|7.42|5.82|7.43|5.83|7.38|5.78|0
1718726100000|2024-06-18 15:55:00|7.43|5.83|7.37|5.77|7.44|5.84|7.36|5.76|0
1718726400000|2024-06-18 16:00:00|7.36|5.76|7.34|5.74|7.37|5.77|7.33|5.73|0
1718726700000|2024-06-18 16:05:00|7.33|5.73|7.32|5.72|7.34|5.74|7.3|5.7|0
1718727000000|2024-06-18 16:10:00|7.31|5.71|7.38|5.78|7.39|5.79|7.31|5.71|0
1718727300000|2024-06-18 16:15:00|7.37|5.77|7.42|5.82|7.43|5.83|7.36|5.76|0
1718727600000|2024-06-18 16:20:00|7.41|5.81|7.4|5.8|7.43|5.83|7.39|5.79|0
1718727900000|2024-06-18 16:25:00|7.41|5.81|7.46|5.86|7.46|5.86|7.38|5.78|0
1718728200000|2024-06-18 16:30:00|7.45|5.85|7.44|5.84|7.49|5.89|7.44|5.84|0
1718728500000|2024-06-18 16:35:00|7.43|5.83|7.44|5.84|7.46|5.86|7.42|5.82|0
1718728800000|2024-06-18 16:40:00|7.45|5.85|7.41|5.81|7.45|5.85|7.39|5.79|0
1718729100000|2024-06-18 16:45:00|7.42|5.82|7.45|5.85|7.45|5.85|7.42|5.82|0
1718729400000|2024-06-18 16:50:00|7.44|5.84|7.39|5.79|7.44|5.84|7.38|5.78|0
1718729700000|2024-06-18 16:55:00|7.4|5.8|7.35|5.75|7.4|5.8|7.33|5.73|0
1718730000000|2024-06-18 17:00:00|7.36|5.76|7.38|5.78|7.42|5.82|7.34|5.74|0
1718730300000|2024-06-18 17:05:00|7.37|5.77|7.34|5.74|7.43|5.83|7.34|5.74|0
1718730600000|2024-06-18 17:10:00|7.35|5.75|7.34|5.74|7.38|5.78|7.34|5.74|0
1718730900000|2024-06-18 17:15:00|7.35|5.75|7.33|5.73|7.38|5.78|7.33|5.73|0
1718731200000|2024-06-18 17:20:00|7.32|5.72|7.3|5.7|7.35|5.75|7.27|5.67|0
1718731500000|2024-06-18 17:25:00|7.31|5.71|7.3|5.7|7.34|5.74|7.29|5.69|0
1718731800000|2024-06-18 17:30:00|7.31|5.71|7.31|5.71|7.34|5.74|7.3|5.7|0
1718732100000|2024-06-18 17:35:00|7.3|5.7|7.28|5.68|7.3|5.7|7.24|5.64|0
1718732400000|2024-06-18 17:40:00|7.27|5.67|7.27|5.67|7.29|5.69|7.26|5.66|0
1718732700000|2024-06-18 17:45:00|7.26|5.66|7.2|5.6|7.26|5.66|7.19|5.59|0
1718733000000|2024-06-18 17:50:00|7.19|5.59|7.24|5.64|7.25|5.65|7.17|5.57|0
1718733300000|2024-06-18 17:55:00|7.25|5.65|7.29|5.69|7.29|5.69|7.23|5.63|0
1718733600000|2024-06-18 18:00:00|7.28|5.68|7.41|5.81|7.5|5.9|7.28|5.68|0
1718733900000|2024-06-18 18:05:00|7.42|5.82|7.33|5.73|7.42|5.82|7.32|5.72|0
1718734200000|2024-06-18 18:10:00|7.34|5.74|7.35|5.75|7.35|5.75|7.28|5.68|0
1718734500000|2024-06-18 18:15:00|7.33|5.73|7.37|5.77|7.38|5.78|7.33|5.73|0
1718734800000|2024-06-18 18:20:00|7.38|5.78|7.4|5.8|7.41|5.81|7.34|5.74|0
1718735100000|2024-06-18 18:25:00|7.41|5.81|7.36|5.76|7.43|5.83|7.32|5.72|0
1718735400000|2024-06-18 18:30:00|7.35|5.75|7.34|5.74|7.37|5.77|7.33|5.73|0
1718735700000|2024-06-18 18:35:00|7.35|5.75|7.37|5.77|7.4|5.8|7.35|5.75|0
1718736000000|2024-06-18 18:40:00|7.38|5.78|7.37|5.77|7.39|5.79|7.32|5.72|0
1718736300000|2024-06-18 18:45:00|7.36|5.76|7.36|5.76|7.37|5.77|7.33|5.73|0
1718736600000|2024-06-18 18:50:00|7.35|5.75|7.34|5.74|7.36|5.76|7.32|5.72|0
1718736900000|2024-06-18 18:55:00|7.33|5.73|7.29|5.69|7.36|5.76|7.29|5.69|0
1718737200000|2024-06-18 19:00:00|7.3|5.7|7.38|5.78|7.39|5.79|7.28|5.68|0
1718737500000|2024-06-18 19:05:00|7.39|5.79|7.4|5.8|7.43|5.83|7.35|5.75|0
1718737800000|2024-06-18 19:10:00|7.39|5.79|7.37|5.77|7.43|5.83|7.35|5.75|0
1718738100000|2024-06-18 19:15:00|7.36|5.76|7.35|5.75|7.37|5.77|7.32|5.72|0
1718738400000|2024-06-18 19:20:00|7.34|5.74|7.32|5.72|7.34|5.74|7.31|5.71|0
1718738700000|2024-06-18 19:25:00|7.33|5.73|7.31|5.71|7.33|5.73|7.27|5.67|0
1718739000000|2024-06-18 19:30:00|7.32|5.72|7.28|5.68|7.34|5.74|7.27|5.67|0
1718739300000|2024-06-18 19:35:00|7.27|5.67|7.26|5.66|7.28|5.68|7.25|5.65|0
1718739600000|2024-06-18 19:40:00|7.27|5.67|7.29|5.69|7.3|5.7|7.24|5.64|0
1718739900000|2024-06-18 19:45:00|7.28|5.68|7.34|5.74|7.34|5.74|7.27|5.67|0
1718740200000|2024-06-18 19:50:00|7.31|5.71|7.19|5.59|7.31|5.71|7.18|5.58|0
1718740500000|2024-06-18 19:55:00|7.23|5.63|7.33|5.73|7.43|5.83|7.17|5.57|0
1718740800000|2024-06-18 20:00:00|7.32|5.72|7.35|5.75|7.38|5.78|7.3|5.7|0
1718741100000|2024-06-18 20:05:00|7.34|5.74|7.3|5.7|7.36|5.76|7.3|5.7|0
1718741400000|2024-06-18 20:10:00|7.31|5.71|7.28|5.68|7.31|5.71|7.27|5.67|0
1718741700000|2024-06-18 20:15:00|7.38|5.58|7.41|5.61|7.41|5.61|7.38|5.58|0
1718742000000|2024-06-18 20:20:00|7.4|5.6|7.39|5.59|7.41|5.61|7.39|5.59|0
1718742300000|2024-06-18 20:25:00|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1718742600000|2024-06-18 20:30:00|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1718742900000|2024-06-18 20:35:00|7.4|5.6|7.39|5.59|7.4|5.6|7.39|5.59|0
1718743200000|2024-06-18 20:40:00|7.4|5.6|7.4|5.6|7.4|5.6|7.39|5.59|0
1718743500000|2024-06-18 20:45:00|7.39|5.59|7.4|5.6|7.41|5.61|7.39|5.59|0
1718743800000|2024-06-18 20:50:00|7.39|5.59|7.4|5.6|7.4|5.6|7.38|5.58|0
1718744100000|2024-06-18 20:55:00|7.39|5.59|7.39|5.59|7.4|5.6|7.38|5.58|0
1718744700000|2024-06-18 21:05:00|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1718745000000|2024-06-18 21:10:00|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1718745600000|2024-06-18 21:20:00|7.4|5.6|7.4|5.6|7.4|5.6|7.39|5.59|0
1718745900000|2024-06-18 21:25:00|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1718746200000|2024-06-18 21:30:00|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1718746500000|2024-06-18 21:35:00|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1718746800000|2024-06-18 21:40:00|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1718747100000|2024-06-18 21:45:00|7.38|5.58|7.38|5.58|7.38|5.58|7.38|5.58|0
1718747400000|2024-06-18 21:50:00|7.39|5.59|7.39|5.59|7.4|5.6|7.39|5.59|0
1718747700000|2024-06-18 21:55:00|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1718748000000|2024-06-18 22:00:00|7.38|5.58|7.36|5.56|7.41|5.61|7.34|5.54|0
1718748300000|2024-06-18 22:05:00|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1718748600000|2024-06-18 22:10:00|7.35|5.55|7.35|5.55|7.36|5.56|7.35|5.55|0
1718748900000|2024-06-18 22:15:00|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1718749200000|2024-06-18 22:20:00|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1718749800000|2024-06-18 22:30:00|7.33|5.53|7.3|5.5|7.34|5.54|7.3|5.5|0
1718750100000|2024-06-18 22:35:00|7.29|5.49|7.27|5.47|7.3|5.5|7.26|5.46|0
1718750400000|2024-06-18 22:40:00|7.28|5.48|7.28|5.48|7.29|5.49|7.27|5.47|0
1718750700000|2024-06-18 22:45:00|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1718751000000|2024-06-18 22:50:00|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1718751300000|2024-06-18 22:55:00|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1718751600000|2024-06-18 23:00:00|7.28|5.48|7.28|5.48|7.3|5.5|7.28|5.48|0
1718751900000|2024-06-18 23:05:00|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1718752200000|2024-06-18 23:10:00|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1718752500000|2024-06-18 23:15:00|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1718752800000|2024-06-18 23:20:00|7.29|5.49|7.3|5.5|7.3|5.5|7.28|5.48|0
1718753100000|2024-06-18 23:25:00|7.31|5.51|7.31|5.51|7.32|5.52|7.31|5.51|0
1718753400000|2024-06-18 23:30:00|7.32|5.52|7.32|5.52|7.32|5.52|7.31|5.51|0
1718753700000|2024-06-18 23:35:00|7.31|5.51|7.31|5.51|7.32|5.52|7.31|5.51|0
1718754000000|2024-06-18 23:40:00|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1718754300000|2024-06-18 23:45:00|7.29|5.49|7.29|5.49|7.31|5.51|7.29|5.49|0
1718754600000|2024-06-18 23:50:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1718754900000|2024-06-18 23:55:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1718755200000|2024-06-19 00:00:00|7.29|5.49|7.32|5.52|7.32|5.52|7.29|5.49|0
1718755500000|2024-06-19 00:05:00|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1718755800000|2024-06-19 00:10:00|7.33|5.53|7.33|5.53|7.33|5.53|7.32|5.52|0
1718756100000|2024-06-19 00:15:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1718756400000|2024-06-19 00:20:00|7.25|5.65|7.26|5.66|7.29|5.69|7.24|5.64|0
1718756700000|2024-06-19 00:25:00|7.25|5.65|7.28|5.68|7.28|5.68|7.25|5.65|0
1718757000000|2024-06-19 00:30:00|7.27|5.67|7.26|5.66|7.27|5.67|7.26|5.66|0
1718757300000|2024-06-19 00:35:00|7.4|5.8|7.56|5.96|7.57|5.97|7.4|5.8|0
1718757600000|2024-06-19 00:40:00|7.57|5.97|7.55|5.95|7.57|5.97|7.55|5.95|0
1718757900000|2024-06-19 00:45:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1718758200000|2024-06-19 00:50:00|7.54|5.94|7.55|5.95|7.56|5.96|7.54|5.94|0
1718758500000|2024-06-19 00:55:00|7.56|5.96|7.57|5.97|7.58|5.98|7.54|5.94|0
1718758800000|2024-06-19 01:00:00|7.56|5.96|7.56|5.96|7.57|5.97|7.55|5.95|0
1718759100000|2024-06-19 01:05:00|7.55|5.95|7.55|5.95|7.57|5.97|7.55|5.95|0
1718759400000|2024-06-19 01:10:00|7.56|5.96|7.57|5.97|7.57|5.97|7.56|5.96|0
1718759700000|2024-06-19 01:15:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1718760000000|2024-06-19 01:20:00|7.57|5.97|7.56|5.96|7.57|5.97|7.56|5.96|0
1718760300000|2024-06-19 01:25:00|7.57|5.97|7.57|5.97|7.57|5.97|7.57|5.97|0
1718760600000|2024-06-19 01:30:00|7.56|5.96|7.57|5.97|7.57|5.97|7.56|5.96|0
1718760900000|2024-06-19 01:35:00|7.56|5.96|7.56|5.96|7.57|5.97|7.55|5.95|0
1718761200000|2024-06-19 01:40:00|7.57|5.97|7.53|5.93|7.57|5.97|7.53|5.93|0
1718761500000|2024-06-19 01:45:00|7.54|5.94|7.55|5.95|7.55|5.95|7.53|5.93|0
1718761800000|2024-06-19 01:50:00|7.54|5.94|7.56|5.96|7.57|5.97|7.54|5.94|0
1718762100000|2024-06-19 01:55:00|7.57|5.97|7.55|5.95|7.57|5.97|7.55|5.95|0
1718762400000|2024-06-19 02:00:00|7.54|5.94|7.54|5.94|7.56|5.96|7.54|5.94|0
1718762700000|2024-06-19 02:05:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1718763000000|2024-06-19 02:10:00|7.56|5.96|7.55|5.95|7.56|5.96|7.55|5.95|0
1718763300000|2024-06-19 02:15:00|7.54|5.94|7.54|5.94|7.54|5.94|7.54|5.94|0
1718763600000|2024-06-19 02:20:00|7.55|5.95|7.54|5.94|7.55|5.95|7.54|5.94|0
1718764200000|2024-06-19 02:30:00|7.53|5.93|7.5|5.9|7.53|5.93|7.5|5.9|0
1718764500000|2024-06-19 02:35:00|7.51|5.91|7.51|5.91|7.51|5.91|7.5|5.9|0
1718764800000|2024-06-19 02:40:00|7.52|5.92|7.52|5.92|7.52|5.92|7.52|5.92|0
1718765100000|2024-06-19 02:45:00|7.51|5.91|7.52|5.92|7.52|5.92|7.51|5.91|0
1718765400000|2024-06-19 02:50:00|7.51|5.91|7.52|5.92|7.52|5.92|7.51|5.91|0
1718765700000|2024-06-19 02:55:00|7.51|5.91|7.53|5.93|7.53|5.93|7.51|5.91|0
1718766000000|2024-06-19 03:00:00|7.52|5.92|7.51|5.91|7.52|5.92|7.51|5.91|0
1718766600000|2024-06-19 03:10:00|7.5|5.9|7.51|5.91|7.51|5.91|7.5|5.9|0
1718766900000|2024-06-19 03:15:00|7.52|5.92|7.52|5.92|7.54|5.94|7.52|5.92|0
1718767200000|2024-06-19 03:20:00|7.53|5.93|7.53|5.93|7.53|5.93|7.52|5.92|0
1718767500000|2024-06-19 03:25:00|7.52|5.92|7.52|5.92|7.53|5.93|7.52|5.92|0
1718767800000|2024-06-19 03:30:00|7.51|5.91|7.53|5.93|7.53|5.93|7.51|5.91|0
1718768100000|2024-06-19 03:35:00|7.52|5.92|7.52|5.92|7.52|5.92|7.52|5.92|0
1718768400000|2024-06-19 03:40:00|7.53|5.93|7.53|5.93|7.53|5.93|7.53|5.93|0
1718768700000|2024-06-19 03:45:00|7.54|5.94|7.54|5.94|7.54|5.94|7.53|5.93|0
1718769000000|2024-06-19 03:50:00|7.55|5.95|7.53|5.93|7.55|5.95|7.53|5.93|0
1718769300000|2024-06-19 03:55:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1718769600000|2024-06-19 04:00:00|7.52|5.92|7.52|5.92|7.52|5.92|7.52|5.92|0
1718769900000|2024-06-19 04:05:00|7.53|5.93|7.53|5.93|7.53|5.93|7.52|5.92|0
1718770500000|2024-06-19 04:15:00|7.54|5.94|7.54|5.94|7.54|5.94|7.54|5.94|0
1718770800000|2024-06-19 04:20:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1718771100000|2024-06-19 04:25:00|7.54|5.94|7.53|5.93|7.55|5.95|7.53|5.93|0
1718771400000|2024-06-19 04:30:00|7.54|5.94|7.54|5.94|7.55|5.95|7.54|5.94|0
1718771700000|2024-06-19 04:35:00|7.55|5.95|7.54|5.94|7.55|5.95|7.54|5.94|0
1718772000000|2024-06-19 04:40:00|7.55|5.95|7.55|5.95|7.55|5.95|7.55|5.95|0
1718772300000|2024-06-19 04:45:00|7.54|5.94|7.54|5.94|7.55|5.95|7.54|5.94|0
1718772600000|2024-06-19 04:50:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1718772900000|2024-06-19 04:55:00|7.56|5.96|7.54|5.94|7.56|5.96|7.54|5.94|0
1718773200000|2024-06-19 05:00:00|7.55|5.95|7.53|5.93|7.55|5.95|7.53|5.93|0
1718773500000|2024-06-19 05:05:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1718773800000|2024-06-19 05:10:00|7.52|5.92|7.53|5.93|7.54|5.94|7.52|5.92|0
1718774100000|2024-06-19 05:15:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1718774400000|2024-06-19 05:20:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1718774700000|2024-06-19 05:25:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1718775000000|2024-06-19 05:30:00|7.52|5.92|7.51|5.91|7.52|5.92|7.51|5.91|0
1718775300000|2024-06-19 05:35:00|7.52|5.92|7.5|5.9|7.52|5.92|7.5|5.9|0
1718775600000|2024-06-19 05:40:00|7.51|5.91|7.49|5.89|7.51|5.91|7.49|5.89|0
1718775900000|2024-06-19 05:45:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1718776200000|2024-06-19 05:50:00|7.48|5.88|7.46|5.86|7.48|5.88|7.46|5.86|0
1718776500000|2024-06-19 05:55:00|7.47|5.87|7.48|5.88|7.48|5.88|7.46|5.86|0
1718776800000|2024-06-19 06:00:00|7.47|5.87|7.46|5.86|7.47|5.87|7.44|5.84|0
1718777100000|2024-06-19 06:05:00|7.47|5.87|7.47|5.87|7.47|5.87|7.46|5.86|0
1718777400000|2024-06-19 06:10:00|7.46|5.86|7.46|5.86|7.47|5.87|7.46|5.86|0
1718777700000|2024-06-19 06:15:00|7.47|5.87|7.45|5.85|7.47|5.87|7.45|5.85|0
1718778000000|2024-06-19 06:20:00|7.46|5.86|7.47|5.87|7.47|5.87|7.45|5.85|0
1718778300000|2024-06-19 06:25:00|7.48|5.88|7.45|5.85|7.48|5.88|7.45|5.85|0
1718778600000|2024-06-19 06:30:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1718778900000|2024-06-19 06:35:00|7.43|5.83|7.45|5.85|7.45|5.85|7.42|5.82|0
1718779200000|2024-06-19 06:40:00|7.46|5.86|7.45|5.85|7.46|5.86|7.44|5.84|0
1718779500000|2024-06-19 06:45:00|7.44|5.84|7.45|5.85|7.46|5.86|7.44|5.84|0
1718779800000|2024-06-19 06:50:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1718780100000|2024-06-19 06:55:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1718780400000|2024-06-19 07:00:00|7.43|5.83|7.45|5.85|7.46|5.86|7.43|5.83|0
1718780700000|2024-06-19 07:05:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1718781000000|2024-06-19 07:10:00|7.41|5.81|7.44|5.84|7.44|5.84|7.41|5.81|0
1718781300000|2024-06-19 07:15:00|7.45|5.85|7.47|5.87|7.48|5.88|7.44|5.84|0
1718781600000|2024-06-19 07:20:00|7.48|5.88|7.47|5.87|7.51|5.91|7.46|5.86|0
1718781900000|2024-06-19 07:25:00|7.48|5.88|7.47|5.87|7.48|5.88|7.46|5.86|0
1718782200000|2024-06-19 07:30:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1718782500000|2024-06-19 07:35:00|7.45|5.85|7.46|5.86|7.47|5.87|7.43|5.83|0
1718782800000|2024-06-19 07:40:00|7.45|5.85|7.48|5.88|7.5|5.9|7.44|5.84|0
1718783100000|2024-06-19 07:45:00|7.47|5.87|7.44|5.84|7.48|5.88|7.43|5.83|0
1718783400000|2024-06-19 07:50:00|7.45|5.85|7.47|5.87|7.47|5.87|7.44|5.84|0
1718783700000|2024-06-19 07:55:00|7.46|5.86|7.44|5.84|7.46|5.86|7.44|5.84|0
1718784000000|2024-06-19 08:00:00|7.43|5.83|7.43|5.83|7.44|5.84|7.42|5.82|0
1718784300000|2024-06-19 08:05:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1718784600000|2024-06-19 08:10:00|7.4|5.8|7.43|5.83|7.44|5.84|7.4|5.8|0
1718784900000|2024-06-19 08:15:00|7.44|5.84|7.44|5.84|7.44|5.84|7.43|5.83|0
1718785200000|2024-06-19 08:20:00|7.45|5.85|7.44|5.84|7.47|5.87|7.43|5.83|0
1718785500000|2024-06-19 08:25:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1718785800000|2024-06-19 08:30:00|7.46|5.86|7.4|5.8|7.8|6.2|7.4|5.8|0
1718786100000|2024-06-19 08:35:00|7.41|5.81|7.42|5.82|7.43|5.83|7.4|5.8|0
1718786400000|2024-06-19 08:40:00|7.41|5.81|7.42|5.82|7.42|5.82|7.41|5.81|0
1718786700000|2024-06-19 08:45:00|7.41|5.81|7.43|5.83|7.44|5.84|7.41|5.81|0
1718787000000|2024-06-19 08:50:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1718787300000|2024-06-19 08:55:00|7.41|5.81|7.42|5.82|7.42|5.82|7.4|5.8|0
1718787600000|2024-06-19 09:00:00|7.41|5.81|7.39|5.79|7.41|5.81|7.39|5.79|0
1718787900000|2024-06-19 09:05:00|7.38|5.78|7.36|5.76|7.38|5.78|7.36|5.76|0
1718788200000|2024-06-19 09:10:00|7.37|5.77|7.36|5.76|7.38|5.78|7.35|5.75|0
1718788500000|2024-06-19 09:15:00|7.37|5.77|7.37|5.77|7.37|5.77|7.36|5.76|0
1718788800000|2024-06-19 09:20:00|7.36|5.76|7.37|5.77|7.37|5.77|7.36|5.76|0
1718789100000|2024-06-19 09:25:00|7.36|5.76|7.37|5.77|7.37|5.77|7.36|5.76|0
1718789400000|2024-06-19 09:30:00|7.36|5.76|7.37|5.77|7.39|5.79|7.36|5.76|0
1718789700000|2024-06-19 09:35:00|7.38|5.78|7.39|5.79|7.39|5.79|7.37|5.77|0
1718790000000|2024-06-19 09:40:00|7.4|5.8|7.39|5.79|7.4|5.8|7.39|5.79|0
1718790300000|2024-06-19 09:45:00|7.38|5.78|7.37|5.77|7.38|5.78|7.36|5.76|0
1718790600000|2024-06-19 09:50:00|7.38|5.78|7.36|5.76|7.38|5.78|7.36|5.76|0
1718790900000|2024-06-19 09:55:00|7.37|5.77|7.37|5.77|7.38|5.78|7.36|5.76|0
1718791200000|2024-06-19 10:00:00|7.38|5.78|7.37|5.77|7.38|5.78|7.36|5.76|0
1718791500000|2024-06-19 10:05:00|7.38|5.78|7.39|5.79|7.4|5.8|7.38|5.78|0
1718791800000|2024-06-19 10:10:00|7.38|5.78|7.39|5.79|7.39|5.79|7.37|5.77|0
1718792100000|2024-06-19 10:15:00|7.38|5.78|7.38|5.78|7.38|5.78|7.37|5.77|0
1718792400000|2024-06-19 10:20:00|7.39|5.79|7.38|5.78|7.39|5.79|7.37|5.77|0
1718792700000|2024-06-19 10:25:00|7.39|5.79|7.39|5.79|7.39|5.79|7.38|5.78|0
1718793000000|2024-06-19 10:30:00|7.38|5.78|7.37|5.77|7.38|5.78|7.36|5.76|0
1718793300000|2024-06-19 10:35:00|7.36|5.76|7.37|5.77|7.38|5.78|7.36|5.76|0
1718793600000|2024-06-19 10:40:00|7.36|5.76|7.36|5.76|7.37|5.77|7.36|5.76|0
1718793900000|2024-06-19 10:45:00|7.35|5.75|7.36|5.76|7.36|5.76|7.35|5.75|0
1718794200000|2024-06-19 10:50:00|7.35|5.75|7.33|5.73|7.35|5.75|7.33|5.73|0
1718794500000|2024-06-19 10:55:00|7.34|5.74|7.33|5.73|7.35|5.75|7.33|5.73|0
1718794800000|2024-06-19 11:00:00|7.34|5.74|7.33|5.73|7.34|5.74|7.32|5.72|0
1718795100000|2024-06-19 11:05:00|7.34|5.74|7.35|5.75|7.36|5.76|7.33|5.73|0
1718795400000|2024-06-19 11:10:00|7.34|5.74|7.35|5.75|7.36|5.76|7.33|5.73|0
1718795700000|2024-06-19 11:15:00|7.34|5.74|7.36|5.76|7.37|5.77|7.34|5.74|0
1718796000000|2024-06-19 11:20:00|7.35|5.75|7.35|5.75|7.36|5.76|7.35|5.75|0
1718796300000|2024-06-19 11:25:00|7.34|5.74|7.34|5.74|7.36|5.76|7.34|5.74|0
1718796600000|2024-06-19 11:30:00|7.33|5.73|7.34|5.74|7.35|5.75|7.33|5.73|0
1718796900000|2024-06-19 11:35:00|7.35|5.75|7.32|5.72|7.35|5.75|7.32|5.72|0
1718797200000|2024-06-19 11:40:00|7.33|5.73|7.34|5.74|7.34|5.74|7.33|5.73|0
1718797500000|2024-06-19 11:45:00|7.33|5.73|7.34|5.74|7.35|5.75|7.31|5.71|0
1718798100000|2024-06-19 11:55:00|7.35|5.75|7.35|5.75|7.36|5.76|7.35|5.75|0
1718798400000|2024-06-19 12:00:00|7.34|5.74|7.35|5.75|7.36|5.76|7.34|5.74|0
1718798700000|2024-06-19 12:05:00|7.34|5.74|7.35|5.75|7.36|5.76|7.34|5.74|0
1718799000000|2024-06-19 12:10:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1718799300000|2024-06-19 12:15:00|7.36|5.76|7.35|5.75|7.36|5.76|7.35|5.75|0
1718799600000|2024-06-19 12:20:00|7.36|5.76|7.36|5.76|7.36|5.76|7.36|5.76|0
1718799900000|2024-06-19 12:25:00|7.35|5.75|7.35|5.75|7.36|5.76|7.34|5.74|0
1718800200000|2024-06-19 12:30:00|7.34|5.74|7.36|5.76|7.36|5.76|7.34|5.74|0
1718800500000|2024-06-19 12:35:00|7.35|5.75|7.34|5.74|7.35|5.75|7.34|5.74|0
1718800800000|2024-06-19 12:40:00|7.33|5.73|7.34|5.74|7.34|5.74|7.33|5.73|0
1718801100000|2024-06-19 12:45:00|7.35|5.75|7.34|5.74|7.35|5.75|7.34|5.74|0
1718801400000|2024-06-19 12:50:00|7.33|5.73|7.34|5.74|7.34|5.74|7.33|5.73|0
1718801700000|2024-06-19 12:55:00|7.33|5.73|7.35|5.75|7.35|5.75|7.33|5.73|0
1718802000000|2024-06-19 13:00:00|7.34|5.74|7.34|5.74|7.35|5.75|7.34|5.74|0
1718802300000|2024-06-19 13:05:00|7.33|5.73|7.33|5.73|7.34|5.74|7.33|5.73|0
1718802600000|2024-06-19 13:10:00|7.32|5.72|7.33|5.73|7.33|5.73|7.32|5.72|0
1718802900000|2024-06-19 13:15:00|7.32|5.72|7.31|5.71|7.33|5.73|7.31|5.71|0
1718803200000|2024-06-19 13:20:00|7.32|5.72|7.31|5.71|7.33|5.73|7.31|5.71|0
1718803500000|2024-06-19 13:25:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1718803800000|2024-06-19 13:30:00|7.3|5.7|7.31|5.71|7.33|5.73|7.29|5.69|0
1718804100000|2024-06-19 13:35:00|7.3|5.7|7.32|5.72|7.34|5.74|7.3|5.7|0
1718804400000|2024-06-19 13:40:00|7.33|5.73|7.31|5.71|7.33|5.73|7.3|5.7|0
1718804700000|2024-06-19 13:45:00|7.32|5.72|7.34|5.74|7.35|5.75|7.32|5.72|0
1718805000000|2024-06-19 13:50:00|7.35|5.75|7.33|5.73|7.35|5.75|7.33|5.73|0
1718805300000|2024-06-19 13:55:00|7.34|5.74|7.34|5.74|7.34|5.74|7.33|5.73|0
1718805600000|2024-06-19 14:00:00|7.35|5.75|7.34|5.74|7.36|5.76|7.33|5.73|0
1718805900000|2024-06-19 14:05:00|7.33|5.73|7.34|5.74|7.35|5.75|7.33|5.73|0
1718806200000|2024-06-19 14:10:00|7.35|5.75|7.35|5.75|7.35|5.75|7.35|5.75|0
1718806500000|2024-06-19 14:15:00|7.36|5.76|7.36|5.76|7.37|5.77|7.35|5.75|0
1718806800000|2024-06-19 14:20:00|7.37|5.77|7.38|5.78|7.38|5.78|7.37|5.77|0
1718807100000|2024-06-19 14:25:00|7.37|5.77|7.38|5.78|7.39|5.79|7.37|5.77|0
1718807400000|2024-06-19 14:30:00|7.39|5.79|7.41|5.81|7.42|5.82|7.38|5.78|0
1718807700000|2024-06-19 14:35:00|7.42|5.82|7.36|5.76|7.42|5.82|7.36|5.76|0
1718808000000|2024-06-19 14:40:00|7.37|5.77|7.35|5.75|7.37|5.77|7.35|5.75|0
1718808300000|2024-06-19 14:45:00|7.34|5.74|7.35|5.75|7.36|5.76|7.34|5.74|0
1718808600000|2024-06-19 14:50:00|7.36|5.76|7.36|5.76|7.37|5.77|7.36|5.76|0
1718808900000|2024-06-19 14:55:00|7.35|5.75|7.36|5.76|7.36|5.76|7.35|5.75|0
1718809200000|2024-06-19 15:00:00|7.37|5.77|7.36|5.76|7.37|5.77|7.35|5.75|0
1718809500000|2024-06-19 15:05:00|7.37|5.77|7.36|5.76|7.37|5.77|7.36|5.76|0
1718809800000|2024-06-19 15:10:00|7.35|5.75|7.34|5.74|7.37|5.77|7.34|5.74|0
1718810100000|2024-06-19 15:15:00|7.35|5.75|7.35|5.75|7.36|5.76|7.34|5.74|0
1718810400000|2024-06-19 15:20:00|7.36|5.76|7.36|5.76|7.36|5.76|7.35|5.75|0
1718810700000|2024-06-19 15:25:00|7.35|5.75|7.35|5.75|7.35|5.75|7.35|5.75|0
1718811000000|2024-06-19 15:30:00|7.36|5.76|7.35|5.75|7.36|5.76|7.35|5.75|0
1718811300000|2024-06-19 15:35:00|7.34|5.74|7.34|5.74|7.34|5.74|7.33|5.73|0
1718811600000|2024-06-19 15:40:00|7.35|5.75|7.34|5.74|7.35|5.75|7.34|5.74|0
1718811900000|2024-06-19 15:45:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1718812200000|2024-06-19 15:50:00|7.33|5.73|7.35|5.75|7.35|5.75|7.33|5.73|0
1718812500000|2024-06-19 15:55:00|7.34|5.74|7.34|5.74|7.35|5.75|7.34|5.74|0
1718812800000|2024-06-19 16:00:00|7.35|5.75|7.35|5.75|7.35|5.75|7.34|5.74|0
1718813100000|2024-06-19 16:05:00|7.36|5.76|7.37|5.77|7.37|5.77|7.36|5.76|0
1718813400000|2024-06-19 16:10:00|7.36|5.76|7.36|5.76|7.37|5.77|7.36|5.76|0
1718813700000|2024-06-19 16:15:00|7.37|5.77|7.37|5.77|7.37|5.77|7.37|5.77|0
1718814000000|2024-06-19 16:20:00|7.36|5.76|7.36|5.76|7.36|5.76|7.36|5.76|0
1718814300000|2024-06-19 16:25:00|7.37|5.77|7.36|5.76|7.37|5.77|7.36|5.76|0
1718814900000|2024-06-19 16:35:00|7.37|5.77|7.37|5.77|7.37|5.77|7.37|5.77|0
1718815200000|2024-06-19 16:40:00|7.36|5.76|7.36|5.76|7.36|5.76|7.36|5.76|0
1718815800000|2024-06-19 16:50:00|7.37|5.77|7.36|5.76|7.37|5.77|7.36|5.76|0
1718816100000|2024-06-19 16:55:00|7.37|5.77|7.37|5.77|7.37|5.77|7.36|5.76|0
1718816400000|2024-06-19 17:00:00|7.36|5.76|7.34|5.74|7.36|5.76|7.34|5.74|0
1718816700000|2024-06-19 17:05:00|7.32|5.72|7.32|5.72|7.32|5.72|7.32|5.72|0
1718817000000|2024-06-19 17:10:00|7.29|5.69|7.29|5.69|7.29|5.69|7.29|5.69|0
1718817300000|2024-06-19 17:15:00|7.27|5.67|7.29|5.69|7.29|5.69|7.27|5.67|0
1718817600000|2024-06-19 17:20:00|7.27|5.67|7.29|5.69|7.29|5.69|7.27|5.67|0
1718820600000|2024-06-19 18:10:00|7.28|5.68|7.28|5.68|7.28|5.68|7.28|5.68|0
1718824200000|2024-06-19 19:10:00|7.26|5.66|7.25|5.65|7.28|5.68|7.25|5.65|0
1718825700000|2024-06-19 19:35:00|7.27|5.67|7.25|5.65|7.27|5.67|7.25|5.65|0
1718826300000|2024-06-19 19:45:00|7.23|5.63|7.23|5.63|7.23|5.63|7.23|5.63|0
1718826600000|2024-06-19 19:50:00|7.2|5.6|7.19|5.59|7.2|5.6|7.18|5.58|0
1718828100000|2024-06-19 20:15:00|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1718830200000|2024-06-19 20:50:00|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1718832000000|2024-06-19 21:20:00|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1718834400000|2024-06-19 22:00:00|7.4|5.6|7.4|5.6|7.42|5.62|7.37|5.57|0
1718834700000|2024-06-19 22:05:00|7.39|5.59|7.42|5.62|7.42|5.62|7.39|5.59|0
1718835000000|2024-06-19 22:10:00|7.41|5.61|7.4|5.6|7.43|5.63|7.4|5.6|0
1718835300000|2024-06-19 22:15:00|7.39|5.59|7.39|5.59|7.39|5.59|7.38|5.58|0
1718835600000|2024-06-19 22:20:00|7.4|5.6|7.4|5.6|7.41|5.61|7.4|5.6|0
1718835900000|2024-06-19 22:25:00|7.41|5.61|7.41|5.61|7.42|5.62|7.4|5.6|0
1718836200000|2024-06-19 22:30:00|7.43|5.63|7.41|5.61|7.43|5.63|7.41|5.61|0
1718836500000|2024-06-19 22:35:00|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1718836800000|2024-06-19 22:40:00|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1718837100000|2024-06-19 22:45:00|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1718837400000|2024-06-19 22:50:00|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1718838000000|2024-06-19 23:00:00|7.41|5.61|7.39|5.59|7.41|5.61|7.39|5.59|0
1718838300000|2024-06-19 23:05:00|7.4|5.6|7.4|5.6|7.41|5.61|7.4|5.6|0
1718838600000|2024-06-19 23:10:00|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1718839200000|2024-06-19 23:20:00|7.39|5.59|7.39|5.59|7.4|5.6|7.39|5.59|0
1718839500000|2024-06-19 23:25:00|7.4|5.6|7.39|5.59|7.4|5.6|7.39|5.59|0
1718839800000|2024-06-19 23:30:00|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1718840100000|2024-06-19 23:35:00|7.38|5.58|7.38|5.58|7.38|5.58|7.37|5.57|0
1718840400000|2024-06-19 23:40:00|7.39|5.59|7.39|5.59|7.39|5.59|7.38|5.58|0
1718841000000|2024-06-19 23:50:00|7.38|5.58|7.38|5.58|7.38|5.58|7.38|5.58|0
1718841300000|2024-06-19 23:55:00|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1718841600000|2024-06-20 00:00:00|7.37|5.57|7.35|5.55|7.38|5.58|7.35|5.55|0
1718841900000|2024-06-20 00:05:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1718842200000|2024-06-20 00:10:00|7.34|5.54|7.34|5.54|7.35|5.55|7.34|5.54|0
1718842500000|2024-06-20 00:15:00|7.24|5.64|7.24|5.64|7.25|5.65|7.23|5.63|0
1718842800000|2024-06-20 00:20:00|7.39|5.79|7.4|5.8|7.4|5.8|7.39|5.79|0
1718843100000|2024-06-20 00:25:00|7.39|5.79|7.38|5.78|7.4|5.8|7.38|5.78|0
1718843400000|2024-06-20 00:30:00|7.37|5.77|7.38|5.78|7.38|5.78|7.37|5.77|0
1718843700000|2024-06-20 00:35:00|7.37|5.77|7.37|5.77|7.38|5.78|7.37|5.77|0
1718844000000|2024-06-20 00:40:00|7.38|5.78|7.38|5.78|7.38|5.78|7.38|5.78|0
1718844300000|2024-06-20 00:45:00|7.37|5.77|7.35|5.75|7.37|5.77|7.35|5.75|0
1718844600000|2024-06-20 00:50:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1718844900000|2024-06-20 00:55:00|7.34|5.74|7.34|5.74|7.35|5.75|7.33|5.73|0
1718845200000|2024-06-20 01:00:00|7.33|5.73|7.32|5.72|7.34|5.74|7.31|5.71|0
1718845500000|2024-06-20 01:05:00|7.31|5.71|7.33|5.73|7.33|5.73|7.31|5.71|0
1718845800000|2024-06-20 01:10:00|7.32|5.72|7.32|5.72|7.33|5.73|7.32|5.72|0
1718846100000|2024-06-20 01:15:00|7.33|5.73|7.33|5.73|7.34|5.74|7.32|5.72|0
1718846400000|2024-06-20 01:20:00|7.32|5.72|7.32|5.72|7.33|5.73|7.32|5.72|0
1718847000000|2024-06-20 01:30:00|7.31|5.71|7.31|5.71|7.32|5.72|7.31|5.71|0
1718847300000|2024-06-20 01:35:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1718847600000|2024-06-20 01:40:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1718847900000|2024-06-20 01:45:00|7.28|5.68|7.28|5.68|7.3|5.7|7.28|5.68|0
1718848200000|2024-06-20 01:50:00|7.29|5.69|7.29|5.69|7.29|5.69|7.28|5.68|0
1718848500000|2024-06-20 01:55:00|7.3|5.7|7.31|5.71|7.31|5.71|7.29|5.69|0
1718848800000|2024-06-20 02:00:00|7.32|5.72|7.32|5.72|7.32|5.72|7.32|5.72|0
1718849100000|2024-06-20 02:05:00|7.31|5.71|7.31|5.71|7.32|5.72|7.3|5.7|0
1718849700000|2024-06-20 02:15:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1718850000000|2024-06-20 02:20:00|7.3|5.7|7.31|5.71|7.31|5.71|7.3|5.7|0
1718850300000|2024-06-20 02:25:00|7.3|5.7|7.3|5.7|7.3|5.7|7.3|5.7|0
1718850600000|2024-06-20 02:30:00|7.31|5.71|7.32|5.72|7.32|5.72|7.3|5.7|0
1718850900000|2024-06-20 02:35:00|7.31|5.71|7.32|5.72|7.32|5.72|7.31|5.71|0
1718851200000|2024-06-20 02:40:00|7.33|5.73|7.34|5.74|7.34|5.74|7.33|5.73|0
1718851500000|2024-06-20 02:45:00|7.33|5.73|7.34|5.74|7.34|5.74|7.33|5.73|0
1718851800000|2024-06-20 02:50:00|7.33|5.73|7.33|5.73|7.33|5.73|7.32|5.72|0
1718852100000|2024-06-20 02:55:00|7.32|5.72|7.32|5.72|7.33|5.73|7.32|5.72|0
1718852700000|2024-06-20 03:05:00|7.31|5.71|7.3|5.7|7.31|5.71|7.3|5.7|0
1718853000000|2024-06-20 03:10:00|7.29|5.69|7.3|5.7|7.3|5.7|7.29|5.69|0
1718853600000|2024-06-20 03:20:00|7.31|5.71|7.31|5.71|7.31|5.71|7.3|5.7|0
1718853900000|2024-06-20 03:25:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1718854200000|2024-06-20 03:30:00|7.31|5.71|7.31|5.71|7.32|5.72|7.31|5.71|0
1718854800000|2024-06-20 03:40:00|7.3|5.7|7.29|5.69|7.31|5.71|7.29|5.69|0
1718855100000|2024-06-20 03:45:00|7.28|5.68|7.27|5.67|7.28|5.68|7.22|5.62|0
1718855400000|2024-06-20 03:50:00|7.26|5.66|7.25|5.65|7.26|5.66|7.24|5.64|0
1718855700000|2024-06-20 03:55:00|7.24|5.64|7.21|5.61|7.24|5.64|7.2|5.6|0
1718856000000|2024-06-20 04:00:00|7.2|5.6|7.22|5.62|7.22|5.62|7.2|5.6|0
1718856300000|2024-06-20 04:05:00|7.23|5.63|7.22|5.62|7.23|5.63|7.22|5.62|0
1718856600000|2024-06-20 04:10:00|7.23|5.63|7.2|5.6|7.23|5.63|7.2|5.6|0
1718856900000|2024-06-20 04:15:00|7.19|5.59|7.19|5.59|7.2|5.6|7.19|5.59|0
1718857200000|2024-06-20 04:20:00|7.2|5.6|7.19|5.59|7.2|5.6|7.18|5.58|0
1718857500000|2024-06-20 04:25:00|7.18|5.58|7.18|5.58|7.18|5.58|7.17|5.57|0
1718857800000|2024-06-20 04:30:00|7.17|5.57|7.18|5.58|7.19|5.59|7.17|5.57|0
1718858100000|2024-06-20 04:35:00|7.17|5.57|7.17|5.57|7.18|5.58|7.17|5.57|0
1718858400000|2024-06-20 04:40:00|7.16|5.56|7.15|5.55|7.17|5.57|7.15|5.55|0
1718858700000|2024-06-20 04:45:00|7.16|5.56|7.17|5.57|7.18|5.58|7.15|5.55|0
1718859000000|2024-06-20 04:50:00|7.18|5.58|7.16|5.56|7.18|5.58|7.16|5.56|0
1718859300000|2024-06-20 04:55:00|7.15|5.55|7.14|5.54|7.15|5.55|7.12|5.52|0
1718859600000|2024-06-20 05:00:00|7.15|5.55|7.05|5.45|7.15|5.55|7.05|5.45|0
1718859900000|2024-06-20 05:05:00|7.06|5.46|7.08|5.48|7.09|5.49|7.04|5.44|0
1718860200000|2024-06-20 05:10:00|7.09|5.49|7.08|5.48|7.1|5.5|7.07|5.47|0
1718860500000|2024-06-20 05:15:00|7.07|5.47|7.09|5.49|7.1|5.5|7.07|5.47|0
1718860800000|2024-06-20 05:20:00|7.1|5.5|7.08|5.48|7.1|5.5|7.08|5.48|0
1718861100000|2024-06-20 05:25:00|7.09|5.49|7.09|5.49|7.1|5.5|7.08|5.48|0
1718861400000|2024-06-20 05:30:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1718861700000|2024-06-20 05:35:00|7.09|5.49|7.04|5.44|7.09|5.49|7.04|5.44|0
1718862000000|2024-06-20 05:40:00|7.05|5.45|7.03|5.43|7.06|5.46|7.03|5.43|0
1718862300000|2024-06-20 05:45:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1718862600000|2024-06-20 05:50:00|7.05|5.45|7.06|5.46|7.06|5.46|7.04|5.44|0
1718862900000|2024-06-20 05:55:00|7.05|5.45|7.05|5.45|7.06|5.46|7.05|5.45|0
1718863200000|2024-06-20 06:00:00|7.06|5.46|7.07|5.47|7.09|5.49|7.04|5.44|0
1718863500000|2024-06-20 06:05:00|7.08|5.48|7.06|5.46|7.08|5.48|7.06|5.46|0
1718863800000|2024-06-20 06:10:00|7.07|5.47|7.06|5.46|7.08|5.48|7.05|5.45|0
1718864100000|2024-06-20 06:15:00|7.05|5.45|7.06|5.46|7.06|5.46|7.05|5.45|0
1718864400000|2024-06-20 06:20:00|7.07|5.47|7.05|5.45|7.07|5.47|7.04|5.44|0
1718864700000|2024-06-20 06:25:00|7.04|5.44|7.05|5.45|7.05|5.45|7.04|5.44|0
1718865000000|2024-06-20 06:30:00|7.04|5.44|7.07|5.47|7.08|5.48|7.04|5.44|0
1718865300000|2024-06-20 06:35:00|7.08|5.48|7.09|5.49|7.1|5.5|7.07|5.47|0
1718865600000|2024-06-20 06:40:00|7.08|5.48|7.09|5.49|7.09|5.49|7.07|5.47|0
1718865900000|2024-06-20 06:45:00|7.08|5.48|7.17|5.57|7.33|5.73|7.08|5.48|0
1718866200000|2024-06-20 06:50:00|7.18|5.58|7.17|5.57|7.18|5.58|7.16|5.56|0
1718866500000|2024-06-20 06:55:00|7.16|5.56|7.19|5.59|7.19|5.59|7.16|5.56|0
1718866800000|2024-06-20 07:00:00|7.18|5.58|7.16|5.56|7.2|5.6|7.16|5.56|0
1718867100000|2024-06-20 07:05:00|7.15|5.55|7.12|5.52|7.16|5.56|7.11|5.51|0
1718867400000|2024-06-20 07:10:00|7.13|5.53|7.11|5.51|7.13|5.53|7.1|5.5|0
1718867700000|2024-06-20 07:15:00|7.1|5.5|7.05|5.45|7.11|5.51|7.03|5.43|0
1718868000000|2024-06-20 07:20:00|7.06|5.46|7.05|5.45|7.08|5.48|7.04|5.44|0
1718868300000|2024-06-20 07:25:00|7.04|5.44|7.03|5.43|7.05|5.45|7.03|5.43|0
1718868600000|2024-06-20 07:30:00|7.01|5.41|7|5.4|7.02|5.42|6.93|5.33|0
1718868900000|2024-06-20 07:35:00|7.01|5.41|7.03|5.43|7.05|5.45|7.01|5.41|0
1718869200000|2024-06-20 07:40:00|7.04|5.44|7.05|5.45|7.05|5.45|7.01|5.41|0
1718869500000|2024-06-20 07:45:00|7.04|5.44|7.11|5.51|7.11|5.51|7.04|5.44|0
1718869800000|2024-06-20 07:50:00|7.1|5.5|7.1|5.5|7.1|5.5|7.08|5.48|0
1718870100000|2024-06-20 07:55:00|7.11|5.51|7.07|5.47|7.12|5.52|7.07|5.47|0
1718870400000|2024-06-20 08:00:00|7.08|5.48|7.09|5.49|7.11|5.51|7.06|5.46|0
1718870700000|2024-06-20 08:05:00|7.08|5.48|7.06|5.46|7.08|5.48|7.04|5.44|0
1718871000000|2024-06-20 08:10:00|7.05|5.45|7.06|5.46|7.09|5.49|7.03|5.43|0
1718871300000|2024-06-20 08:15:00|7.07|5.47|7.06|5.46|7.09|5.49|7.06|5.46|0
1718871600000|2024-06-20 08:20:00|7.07|5.47|7.07|5.47|7.08|5.48|7.05|5.45|0
1718871900000|2024-06-20 08:25:00|7.08|5.48|7.08|5.48|7.09|5.49|7.07|5.47|0
1718872200000|2024-06-20 08:30:00|7.09|5.49|7.11|5.51|7.12|5.52|7.08|5.48|0
1718872500000|2024-06-20 08:35:00|7.12|5.52|7.1|5.5|7.12|5.52|7.09|5.49|0
1718872800000|2024-06-20 08:40:00|7.09|5.49|7.07|5.47|7.1|5.5|7.07|5.47|0
1718873100000|2024-06-20 08:45:00|7.06|5.46|7.17|5.57|7.17|5.57|7.04|5.44|0
1718873400000|2024-06-20 08:50:00|7.18|5.58|7.13|5.53|7.18|5.58|7.13|5.53|0
1718873700000|2024-06-20 08:55:00|7.14|5.54|7.13|5.53|7.15|5.55|7.13|5.53|0
1718874000000|2024-06-20 09:00:00|7.12|5.52|7.14|5.54|7.14|5.54|7.11|5.51|0
1718874300000|2024-06-20 09:05:00|7.13|5.53|7.12|5.52|7.14|5.54|7.11|5.51|0
1718874600000|2024-06-20 09:10:00|7.11|5.51|7.14|5.54|7.14|5.54|7.11|5.51|0
1718874900000|2024-06-20 09:15:00|7.15|5.55|7.15|5.55|7.18|5.58|7.14|5.54|0
1718875200000|2024-06-20 09:20:00|7.16|5.56|7.13|5.53|7.17|5.57|7.13|5.53|0
1718875500000|2024-06-20 09:25:00|7.14|5.54|7.13|5.53|7.14|5.54|7.12|5.52|0
1718875800000|2024-06-20 09:30:00|7.12|5.52|7.14|5.54|7.14|5.54|7.12|5.52|0
1718876100000|2024-06-20 09:35:00|7.15|5.55|7.15|5.55|7.18|5.58|7.15|5.55|0
1718876400000|2024-06-20 09:40:00|7.16|5.56|7.16|5.56|7.17|5.57|7.15|5.55|0
1718876700000|2024-06-20 09:45:00|7.17|5.57|7.12|5.52|7.17|5.57|7.12|5.52|0
1718877000000|2024-06-20 09:50:00|7.13|5.53|7.13|5.53|7.14|5.54|7.12|5.52|0
1718877300000|2024-06-20 09:55:00|7.12|5.52|7.12|5.52|7.12|5.52|7.11|5.51|0
1718877600000|2024-06-20 10:00:00|7.11|5.51|7.12|5.52|7.12|5.52|7.11|5.51|0
1718877900000|2024-06-20 10:05:00|7.13|5.53|7.14|5.54|7.15|5.55|7.12|5.52|0
1718878200000|2024-06-20 10:10:00|7.13|5.53|7.11|5.51|7.13|5.53|7.11|5.51|0
1718878500000|2024-06-20 10:15:00|7.1|5.5|7.11|5.51|7.12|5.52|7.09|5.49|0
1718878800000|2024-06-20 10:20:00|7.1|5.5|7.09|5.49|7.11|5.51|7.09|5.49|0
1718879100000|2024-06-20 10:25:00|7.08|5.48|7.09|5.49|7.09|5.49|7.08|5.48|0
1718879400000|2024-06-20 10:30:00|7.1|5.5|7.08|5.48|7.1|5.5|7.07|5.47|0
1718879700000|2024-06-20 10:35:00|7.07|5.47|7.08|5.48|7.08|5.48|7.07|5.47|0
1718880000000|2024-06-20 10:40:00|7.09|5.49|7.08|5.48|7.11|5.51|7.07|5.47|0
1718880300000|2024-06-20 10:45:00|7.09|5.49|7.09|5.49|7.1|5.5|7.08|5.48|0
1718880600000|2024-06-20 10:50:00|7.08|5.48|7.08|5.48|7.1|5.5|7.08|5.48|0
1718880900000|2024-06-20 10:55:00|7.09|5.49|7.11|5.51|7.11|5.51|7.09|5.49|0
1718881200000|2024-06-20 11:00:00|7.13|5.53|7.09|5.49|7.13|5.53|7.09|5.49|0
1718881500000|2024-06-20 11:05:00|7.08|5.48|7.1|5.5|7.1|5.5|7.06|5.46|0
1718881800000|2024-06-20 11:10:00|7.11|5.51|7.1|5.5|7.12|5.52|7.08|5.48|0
1718882100000|2024-06-20 11:15:00|7.11|5.51|7.11|5.51|7.12|5.52|7.08|5.48|0
1718882400000|2024-06-20 11:20:00|7.12|5.52|7.12|5.52|7.13|5.53|7.11|5.51|0
1718882700000|2024-06-20 11:25:00|7.11|5.51|7.1|5.5|7.12|5.52|7.09|5.49|0
1718883300000|2024-06-20 11:35:00|7.12|5.52|7.14|5.54|7.14|5.54|7.12|5.52|0
1718883600000|2024-06-20 11:40:00|7.13|5.53|7.13|5.53|7.14|5.54|7.12|5.52|0
1718883900000|2024-06-20 11:45:00|7.12|5.52|7.14|5.54|7.16|5.56|7.12|5.52|0
1718884200000|2024-06-20 11:50:00|7.15|5.55|7.16|5.56|7.19|5.59|7.15|5.55|0
1718884500000|2024-06-20 11:55:00|7.17|5.57|7.16|5.56|7.17|5.57|7.14|5.54|0
1718884800000|2024-06-20 12:00:00|7.17|5.57|7.12|5.52|7.17|5.57|7.12|5.52|0
1718885100000|2024-06-20 12:05:00|7.13|5.53|7.18|5.58|7.19|5.59|7.13|5.53|0
1718885400000|2024-06-20 12:10:00|7.19|5.59|7.23|5.63|7.23|5.63|7.19|5.59|0
1718885700000|2024-06-20 12:15:00|7.22|5.62|7.18|5.58|7.23|5.63|7.18|5.58|0
1718886000000|2024-06-20 12:20:00|7.19|5.59|7.18|5.58|7.2|5.6|7.17|5.57|0
1718886300000|2024-06-20 12:25:00|7.17|5.57|7.14|5.54|7.19|5.59|7.14|5.54|0
1718886600000|2024-06-20 12:30:00|7.13|5.53|7.26|5.66|7.26|5.66|7.13|5.53|0
1718886900000|2024-06-20 12:35:00|7.25|5.65|7.28|5.68|7.31|5.71|7.22|5.62|0
1718887200000|2024-06-20 12:40:00|7.27|5.67|7.31|5.71|7.34|5.74|7.27|5.67|0
1718887500000|2024-06-20 12:45:00|7.32|5.72|7.28|5.68|7.34|5.74|7.27|5.67|0
1718887800000|2024-06-20 12:50:00|7.29|5.69|7.23|5.63|7.29|5.69|7.21|5.61|0
1718888100000|2024-06-20 12:55:00|7.24|5.64|7.32|5.72|7.34|5.74|7.24|5.64|0
1718888400000|2024-06-20 13:00:00|7.31|5.71|7.3|5.7|7.34|5.74|7.29|5.69|0
1718888700000|2024-06-20 13:05:00|7.29|5.69|7.31|5.71|7.34|5.74|7.29|5.69|0
1718889000000|2024-06-20 13:10:00|7.32|5.72|7.32|5.72|7.36|5.76|7.32|5.72|0
1718889300000|2024-06-20 13:15:00|7.33|5.73|7.35|5.75|7.37|5.77|7.32|5.72|0
1718889600000|2024-06-20 13:20:00|7.34|5.74|7.32|5.72|7.36|5.76|7.32|5.72|0
1718889900000|2024-06-20 13:25:00|7.31|5.71|7.35|5.75|7.35|5.75|7.3|5.7|0
1718890200000|2024-06-20 13:30:00|7.33|5.73|7.44|5.84|7.48|5.88|7.17|5.57|0
1718890500000|2024-06-20 13:35:00|7.45|5.85|7.38|5.78|7.45|5.85|7.36|5.76|0
1718890800000|2024-06-20 13:40:00|7.39|5.79|7.23|5.63|7.4|5.8|7.23|5.63|0
1718891100000|2024-06-20 13:45:00|7.24|5.64|7.23|5.63|7.25|5.65|7.2|5.6|0
1718891400000|2024-06-20 13:50:00|7.22|5.62|7.45|5.85|7.46|5.86|7.22|5.62|0
1718891700000|2024-06-20 13:55:00|7.46|5.86|7.52|5.92|7.54|5.94|7.44|5.84|0
1718892000000|2024-06-20 14:00:00|7.51|5.91|7.49|5.89|7.53|5.93|7.47|5.87|0
1718892300000|2024-06-20 14:05:00|7.5|5.9|7.62|6.02|7.62|6.02|7.49|5.89|0
1718892600000|2024-06-20 14:10:00|7.63|6.03|7.72|6.12|7.76|6.16|7.6|6|0
1718892900000|2024-06-20 14:15:00|7.73|6.13|7.55|5.95|7.77|6.17|7.43|5.83|0
1718893200000|2024-06-20 14:20:00|7.54|5.94|7.47|5.87|7.54|5.94|7.42|5.82|0
1718893500000|2024-06-20 14:25:00|7.49|5.89|7.41|5.81|7.49|5.89|7.38|5.78|0
1718893800000|2024-06-20 14:30:00|7.42|5.82|7.4|5.8|7.44|5.84|7.34|5.74|0
1718894100000|2024-06-20 14:35:00|7.41|5.81|7.4|5.8|7.46|5.86|7.39|5.79|0
1718894400000|2024-06-20 14:40:00|7.41|5.81|7.42|5.82|7.47|5.87|7.41|5.81|0
1718894700000|2024-06-20 14:45:00|7.41|5.81|7.48|5.88|7.5|5.9|7.4|5.8|0
1718895000000|2024-06-20 14:50:00|7.47|5.87|7.45|5.85|7.48|5.88|7.42|5.82|0
1718895300000|2024-06-20 14:55:00|7.46|5.86|7.37|5.77|7.46|5.86|7.36|5.76|0
1718895600000|2024-06-20 15:00:00|7.36|5.76|7.38|5.78|7.39|5.79|7.33|5.73|0
1718895900000|2024-06-20 15:05:00|7.37|5.77|7.33|5.73|7.38|5.78|7.3|5.7|0
1718896200000|2024-06-20 15:10:00|7.34|5.74|7.33|5.73|7.35|5.75|7.33|5.73|0
1718896500000|2024-06-20 15:15:00|7.34|5.74|7.4|5.8|7.41|5.81|7.33|5.73|0
1718896800000|2024-06-20 15:20:00|7.41|5.81|7.42|5.82|7.48|5.88|7.4|5.8|0
1718897100000|2024-06-20 15:25:00|7.43|5.83|7.46|5.86|7.48|5.88|7.43|5.83|0
1718897400000|2024-06-20 15:30:00|7.47|5.87|7.41|5.81|7.48|5.88|7.41|5.81|0
1718897700000|2024-06-20 15:35:00|7.4|5.8|7.44|5.84|7.45|5.85|7.4|5.8|0
1718898000000|2024-06-20 15:40:00|7.45|5.85|7.44|5.84|7.45|5.85|7.39|5.79|0
1718898300000|2024-06-20 15:45:00|7.43|5.83|7.55|5.95|7.56|5.96|7.42|5.82|0
1718898600000|2024-06-20 15:50:00|7.56|5.96|7.5|5.9|7.56|5.96|7.46|5.86|0
1718898900000|2024-06-20 15:55:00|7.51|5.91|7.56|5.96|7.56|5.96|7.5|5.9|0
1718899200000|2024-06-20 16:00:00|7.55|5.95|7.57|5.97|7.57|5.97|7.52|5.92|0
1718899500000|2024-06-20 16:05:00|7.56|5.96|7.56|5.96|7.57|5.97|7.51|5.91|0
1718899800000|2024-06-20 16:10:00|7.55|5.95|7.52|5.92|7.56|5.96|7.51|5.91|0
1718900100000|2024-06-20 16:15:00|7.51|5.91|7.57|5.97|7.58|5.98|7.5|5.9|0
1718900400000|2024-06-20 16:20:00|7.58|5.98|7.79|6.19|7.8|6.2|7.57|5.97|0
1718900700000|2024-06-20 16:25:00|7.78|6.18|7.89|6.29|7.89|6.29|7.49|5.89|0
1718901000000|2024-06-20 16:30:00|7.9|6.3|8.06|6.46|8.12|6.52|7.89|6.29|0
1718901300000|2024-06-20 16:35:00|8.07|6.47|8.01|6.41|8.11|6.51|7.98|6.38|0
1718901600000|2024-06-20 16:40:00|8|6.4|7.9|6.3|8|6.4|7.86|6.26|0
1718901900000|2024-06-20 16:45:00|7.91|6.31|7.84|6.24|7.91|6.31|7.8|6.2|0
1718902200000|2024-06-20 16:50:00|7.83|6.23|7.83|6.23|7.83|6.23|7.73|6.13|0
1718902500000|2024-06-20 16:55:00|7.84|6.24|7.82|6.22|7.9|6.3|7.8|6.2|0
1718902800000|2024-06-20 17:00:00|7.83|6.23|8.01|6.41|8.02|6.42|7.83|6.23|0
1718903100000|2024-06-20 17:05:00|8|6.4|8.14|6.54|8.19|6.59|7.97|6.37|0
1718903400000|2024-06-20 17:10:00|8.13|6.53|7.97|6.37|8.13|6.53|7.93|6.33|0
1718903700000|2024-06-20 17:15:00|7.96|6.36|7.96|6.36|7.98|6.38|7.89|6.29|0
1718904000000|2024-06-20 17:20:00|7.97|6.37|8.09|6.49|8.12|6.52|7.97|6.37|0
1718904300000|2024-06-20 17:25:00|8.1|6.5|8.12|6.52|8.15|6.55|8.08|6.48|0
1718904600000|2024-06-20 17:30:00|8.11|6.51|8.2|6.6|8.23|6.63|8.01|6.41|0
1718904900000|2024-06-20 17:35:00|8.18|6.58|8.24|6.64|8.31|6.71|8.17|6.57|0
1718905200000|2024-06-20 17:40:00|8.23|6.63|8.04|6.44|8.23|6.63|7.85|6.25|0
1718905500000|2024-06-20 17:45:00|8.05|6.45|8.08|6.48|8.12|6.52|8.03|6.43|0
1718905800000|2024-06-20 17:50:00|8.07|6.47|8.05|6.45|8.12|6.52|8.03|6.43|0
1718906100000|2024-06-20 17:55:00|8.06|6.46|7.94|6.34|8.06|6.46|7.94|6.34|0
1718906400000|2024-06-20 18:00:00|7.93|6.33|7.78|6.18|7.94|6.34|7.78|6.18|0
1718906700000|2024-06-20 18:05:00|7.77|6.17|7.76|6.16|7.78|6.18|7.72|6.12|0
1718907000000|2024-06-20 18:10:00|7.75|6.15|7.8|6.2|7.85|6.25|7.74|6.14|0
1718907300000|2024-06-20 18:15:00|7.81|6.21|7.75|6.15|7.81|6.21|7.73|6.13|0
1718907600000|2024-06-20 18:20:00|7.76|6.16|7.72|6.12|7.83|6.23|7.72|6.12|0
1718907900000|2024-06-20 18:25:00|7.71|6.11|7.75|6.15|8.08|6.48|7.7|6.1|0
1718908200000|2024-06-20 18:30:00|7.77|6.17|7.66|6.06|7.78|6.18|7.57|5.97|0
1718908500000|2024-06-20 18:35:00|7.67|6.07|7.75|6.15|7.79|6.19|7.66|6.06|0
1718908800000|2024-06-20 18:40:00|7.74|6.14|7.75|6.15|7.78|6.18|7.68|6.08|0
1718909100000|2024-06-20 18:45:00|7.76|6.16|7.72|6.12|7.76|6.16|7.71|6.11|0
1718909400000|2024-06-20 18:50:00|7.71|6.11|7.76|6.16|7.8|6.2|7.71|6.11|0
1718909700000|2024-06-20 18:55:00|7.75|6.15|7.81|6.21|7.81|6.21|7.69|6.09|0
1718910000000|2024-06-20 19:00:00|7.8|6.2|7.98|6.38|8.03|6.43|7.77|6.17|0
1718910300000|2024-06-20 19:05:00|7.97|6.37|7.92|6.32|8.02|6.42|7.9|6.3|0
1718910600000|2024-06-20 19:10:00|7.91|6.31|7.85|6.25|7.95|6.35|7.84|6.24|0
1718910900000|2024-06-20 19:15:00|7.86|6.26|7.95|6.35|7.96|6.36|7.86|6.26|0
1718911200000|2024-06-20 19:20:00|7.94|6.34|8.06|6.46|8.12|6.52|7.92|6.32|0
1718911500000|2024-06-20 19:25:00|8.05|6.45|7.8|6.2|8.05|6.45|7.78|6.18|0
1718911800000|2024-06-20 19:30:00|7.79|6.19|7.72|6.12|7.88|6.28|7.7|6.1|0
1718912100000|2024-06-20 19:35:00|7.71|6.11|7.87|6.27|7.91|6.31|7.7|6.1|0
1718912400000|2024-06-20 19:40:00|7.86|6.26|7.78|6.18|7.87|6.27|7.77|6.17|0
1718912700000|2024-06-20 19:45:00|7.79|6.19|7.82|6.22|7.82|6.22|7.7|6.1|0
1718913000000|2024-06-20 19:50:00|7.83|6.23|7.64|6.04|7.86|6.26|7.63|6.03|0
1718913300000|2024-06-20 19:55:00|7.66|6.06|7.8|6.2|7.89|6.29|7.66|6.06|0
1718913600000|2024-06-20 20:00:00|7.84|6.24|7.87|6.27|7.93|6.33|7.84|6.24|0
1718913900000|2024-06-20 20:05:00|7.86|6.26|7.81|6.21|7.86|6.26|7.8|6.2|0
1718914200000|2024-06-20 20:10:00|7.82|6.22|7.9|6.3|7.9|6.3|7.81|6.21|0
1718914500000|2024-06-20 20:15:00|8|6.2|7.92|6.12|8|6.2|7.91|6.11|0
1718914800000|2024-06-20 20:20:00|7.91|6.11|7.94|6.14|7.94|6.14|7.91|6.11|0
1718915100000|2024-06-20 20:25:00|7.93|6.13|7.92|6.12|7.95|6.15|7.92|6.12|0
1718915400000|2024-06-20 20:30:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1718915700000|2024-06-20 20:35:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1718916000000|2024-06-20 20:40:00|7.89|6.09|7.9|6.1|7.91|6.11|7.89|6.09|0
1718916300000|2024-06-20 20:45:00|7.91|6.11|7.91|6.11|7.91|6.11|7.9|6.1|0
1718916600000|2024-06-20 20:50:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1718916900000|2024-06-20 20:55:00|7.89|6.09|7.91|6.11|7.92|6.12|7.88|6.08|0
1718917200000|2024-06-20 21:00:00|7.92|6.12|7.92|6.12|7.93|6.13|7.92|6.12|0
1718917500000|2024-06-20 21:05:00|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1718918100000|2024-06-20 21:15:00|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1718918400000|2024-06-20 21:20:00|7.93|6.13|7.91|6.11|7.93|6.13|7.91|6.11|0
1718918700000|2024-06-20 21:25:00|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1718919000000|2024-06-20 21:30:00|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1718919300000|2024-06-20 21:35:00|7.92|6.12|7.93|6.13|7.93|6.13|7.91|6.11|0
1718919600000|2024-06-20 21:40:00|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1718920200000|2024-06-20 21:50:00|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1718920500000|2024-06-20 21:55:00|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1718920800000|2024-06-20 22:00:00|7.89|6.09|7.88|6.08|7.93|6.13|7.88|6.08|0
1718921100000|2024-06-20 22:05:00|7.87|6.07|7.87|6.07|7.88|6.08|7.86|6.06|0
1718921400000|2024-06-20 22:10:00|7.86|6.06|7.85|6.05|7.87|6.07|7.85|6.05|0
1718921700000|2024-06-20 22:15:00|7.84|6.04|7.85|6.05|7.86|6.06|7.84|6.04|0
1718922000000|2024-06-20 22:20:00|7.84|6.04|7.86|6.06|7.87|6.07|7.84|6.04|0
1718922300000|2024-06-20 22:25:00|7.87|6.07|7.86|6.06|7.87|6.07|7.85|6.05|0
1718922600000|2024-06-20 22:30:00|7.87|6.07|7.87|6.07|7.87|6.07|7.85|6.05|0
1718922900000|2024-06-20 22:35:00|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1718923200000|2024-06-20 22:40:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1718923800000|2024-06-20 22:50:00|7.89|6.09|7.87|6.07|7.89|6.09|7.87|6.07|0
1718924100000|2024-06-20 22:55:00|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1718924400000|2024-06-20 23:00:00|7.85|6.05|7.85|6.05|7.86|6.06|7.85|6.05|0
1718924700000|2024-06-20 23:05:00|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1718925000000|2024-06-20 23:10:00|7.86|6.06|7.83|6.03|7.87|6.07|7.83|6.03|0
1718925300000|2024-06-20 23:15:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1718925600000|2024-06-20 23:20:00|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1718925900000|2024-06-20 23:25:00|7.8|6|7.82|6.02|7.82|6.02|7.8|6|0
1718926200000|2024-06-20 23:30:00|7.81|6.01|7.82|6.02|7.84|6.04|7.81|6.01|0
1718926500000|2024-06-20 23:35:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1718926800000|2024-06-20 23:40:00|7.83|6.03|7.85|6.05|7.86|6.06|7.82|6.02|0
1718927100000|2024-06-20 23:45:00|7.86|6.06|7.86|6.06|7.87|6.07|7.84|6.04|0
1718927400000|2024-06-20 23:50:00|7.85|6.05|7.84|6.04|7.86|6.06|7.83|6.03|0
1718927700000|2024-06-20 23:55:00|7.83|6.03|7.82|6.02|7.83|6.03|7.81|6.01|0
1718928000000|2024-06-21 00:00:00|7.83|6.03|7.85|6.05|7.85|6.05|7.8|6|0
1718928300000|2024-06-21 00:05:00|7.84|6.04|7.84|6.04|7.84|6.04|7.82|6.02|0
1718928600000|2024-06-21 00:10:00|7.83|6.03|7.87|6.07|7.88|6.08|7.83|6.03|0
1718928900000|2024-06-21 00:15:00|7.77|6.17|7.78|6.18|7.79|6.19|7.74|6.14|0
1718929200000|2024-06-21 00:20:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1718929500000|2024-06-21 00:25:00|7.77|6.17|7.78|6.18|7.78|6.18|7.77|6.17|0
1718929800000|2024-06-21 00:30:00|7.77|6.17|7.75|6.15|7.77|6.17|7.75|6.15|0
1718930100000|2024-06-21 00:35:00|7.76|6.16|7.8|6.2|7.8|6.2|7.76|6.16|0
1718930400000|2024-06-21 00:40:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1718930700000|2024-06-21 00:45:00|7.81|6.21|8.02|6.42|8.13|6.53|7.81|6.21|0
1718931000000|2024-06-21 00:50:00|8.03|6.43|8.02|6.42|8.05|6.45|8.02|6.42|0
1718931300000|2024-06-21 00:55:00|8.03|6.43|8.04|6.44|8.04|6.44|8.02|6.42|0
1718931600000|2024-06-21 01:00:00|8.03|6.43|8.01|6.41|8.03|6.43|8|6.4|0
1718931900000|2024-06-21 01:05:00|8.02|6.42|8.02|6.42|8.06|6.46|8.02|6.42|0
1718932200000|2024-06-21 01:10:00|8.04|6.44|8.05|6.45|8.05|6.45|8.03|6.43|0
1718932500000|2024-06-21 01:15:00|8.04|6.44|8.02|6.42|8.05|6.45|8.02|6.42|0
1718932800000|2024-06-21 01:20:00|8.01|6.41|8|6.4|8.02|6.42|8|6.4|0
1718933100000|2024-06-21 01:25:00|8.01|6.41|8|6.4|8.02|6.42|8|6.4|0
1718933400000|2024-06-21 01:30:00|7.99|6.39|8.03|6.43|8.03|6.43|7.99|6.39|0
1718933700000|2024-06-21 01:35:00|8.02|6.42|7.99|6.39|8.03|6.43|7.99|6.39|0
1718934000000|2024-06-21 01:40:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1718934300000|2024-06-21 01:45:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1718934600000|2024-06-21 01:50:00|8.03|6.43|8.01|6.41|8.04|6.44|8|6.4|0
1718934900000|2024-06-21 01:55:00|8|6.4|7.99|6.39|8.01|6.41|7.99|6.39|0
1718935200000|2024-06-21 02:00:00|7.98|6.38|7.99|6.39|8|6.4|7.98|6.38|0
1718935500000|2024-06-21 02:05:00|8|6.4|7.99|6.39|8|6.4|7.98|6.38|0
1718935800000|2024-06-21 02:10:00|7.98|6.38|7.98|6.38|8|6.4|7.98|6.38|0
1718936100000|2024-06-21 02:15:00|7.99|6.39|7.98|6.38|7.99|6.39|7.98|6.38|0
1718936400000|2024-06-21 02:20:00|7.97|6.37|7.99|6.39|7.99|6.39|7.97|6.37|0
1718936700000|2024-06-21 02:25:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1718937000000|2024-06-21 02:30:00|7.97|6.37|7.92|6.32|7.97|6.37|7.92|6.32|0
1718937300000|2024-06-21 02:35:00|7.93|6.33|7.93|6.33|7.93|6.33|7.92|6.32|0
1718937600000|2024-06-21 02:40:00|7.94|6.34|7.92|6.32|7.94|6.34|7.92|6.32|0
1718937900000|2024-06-21 02:45:00|7.93|6.33|7.91|6.31|7.93|6.33|7.91|6.31|0
1718938200000|2024-06-21 02:50:00|7.9|6.3|7.92|6.32|7.92|6.32|7.9|6.3|0
1718938500000|2024-06-21 02:55:00|7.91|6.31|7.91|6.31|7.92|6.32|7.91|6.31|0
1718938800000|2024-06-21 03:00:00|7.9|6.3|7.89|6.29|7.91|6.31|7.89|6.29|0
1718939100000|2024-06-21 03:05:00|7.9|6.3|7.9|6.3|7.9|6.3|7.89|6.29|0
1718939400000|2024-06-21 03:10:00|7.89|6.29|7.89|6.29|7.89|6.29|7.89|6.29|0
1718939700000|2024-06-21 03:15:00|7.88|6.28|7.88|6.28|7.89|6.29|7.88|6.28|0
1718940000000|2024-06-21 03:20:00|7.87|6.27|7.88|6.28|7.89|6.29|7.87|6.27|0
1718940600000|2024-06-21 03:30:00|7.89|6.29|7.9|6.3|7.9|6.3|7.89|6.29|0
1718940900000|2024-06-21 03:35:00|7.89|6.29|7.9|6.3|7.91|6.31|7.89|6.29|0
1718941200000|2024-06-21 03:40:00|7.89|6.29|7.91|6.31|7.91|6.31|7.89|6.29|0
1718941500000|2024-06-21 03:45:00|7.92|6.32|7.91|6.31|7.92|6.32|7.91|6.31|0
1718941800000|2024-06-21 03:50:00|7.9|6.3|7.92|6.32|7.92|6.32|7.9|6.3|0
1718942100000|2024-06-21 03:55:00|7.91|6.31|7.91|6.31|7.91|6.31|7.91|6.31|0
1718942400000|2024-06-21 04:00:00|7.92|6.32|7.91|6.31|7.92|6.32|7.91|6.31|0
1718943000000|2024-06-21 04:10:00|7.9|6.3|7.9|6.3|7.9|6.3|7.89|6.29|0
1718943300000|2024-06-21 04:15:00|7.89|6.29|7.88|6.28|7.9|6.3|7.88|6.28|0
1718943600000|2024-06-21 04:20:00|7.87|6.27|7.87|6.27|7.88|6.28|7.86|6.26|0
1718943900000|2024-06-21 04:25:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1718944200000|2024-06-21 04:30:00|7.88|6.28|7.88|6.28|7.89|6.29|7.87|6.27|0
1718944500000|2024-06-21 04:35:00|7.87|6.27|7.87|6.27|7.87|6.27|7.87|6.27|0
1718944800000|2024-06-21 04:40:00|7.86|6.26|7.87|6.27|7.87|6.27|7.86|6.26|0
1718945100000|2024-06-21 04:45:00|7.86|6.26|7.85|6.25|7.86|6.26|7.85|6.25|0
1718945700000|2024-06-21 04:55:00|7.84|6.24|7.84|6.24|7.85|6.25|7.84|6.24|0
1718946000000|2024-06-21 05:00:00|7.85|6.25|7.83|6.23|7.85|6.25|7.83|6.23|0
1718946300000|2024-06-21 05:05:00|7.82|6.22|7.82|6.22|7.82|6.22|7.82|6.22|0
1718946600000|2024-06-21 05:10:00|7.81|6.21|7.83|6.23|7.83|6.23|7.8|6.2|0
1718946900000|2024-06-21 05:15:00|7.82|6.22|7.82|6.22|7.83|6.23|7.81|6.21|0
1718947200000|2024-06-21 05:20:00|7.81|6.21|7.8|6.2|7.81|6.21|7.8|6.2|0
1718947500000|2024-06-21 05:25:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1718947800000|2024-06-21 05:30:00|7.8|6.2|7.81|6.21|7.81|6.21|7.79|6.19|0
1718948100000|2024-06-21 05:35:00|7.8|6.2|7.8|6.2|7.81|6.21|7.8|6.2|0
1718948400000|2024-06-21 05:40:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1718948700000|2024-06-21 05:45:00|7.83|6.23|7.85|6.25|7.85|6.25|7.82|6.22|0
1718949000000|2024-06-21 05:50:00|7.84|6.24|7.83|6.23|7.85|6.25|7.83|6.23|0
1718949300000|2024-06-21 05:55:00|7.82|6.22|7.81|6.21|7.82|6.22|7.8|6.2|0
1718949600000|2024-06-21 06:00:00|7.82|6.22|7.81|6.21|7.82|6.22|7.8|6.2|0
1718949900000|2024-06-21 06:05:00|7.8|6.2|7.8|6.2|7.81|6.21|7.79|6.19|0
1718950200000|2024-06-21 06:10:00|7.79|6.19|7.77|6.17|7.8|6.2|7.77|6.17|0
1718950500000|2024-06-21 06:15:00|7.78|6.18|7.79|6.19|7.79|6.19|7.77|6.17|0
1718950800000|2024-06-21 06:20:00|7.78|6.18|7.79|6.19|7.79|6.19|7.77|6.17|0
1718951100000|2024-06-21 06:25:00|7.78|6.18|7.8|6.2|7.8|6.2|7.78|6.18|0
1718951400000|2024-06-21 06:30:00|7.79|6.19|7.78|6.18|7.8|6.2|7.78|6.18|0
1718951700000|2024-06-21 06:35:00|7.79|6.19|7.78|6.18|7.79|6.19|7.78|6.18|0
1718952000000|2024-06-21 06:40:00|7.79|6.19|7.81|6.21|7.82|6.22|7.78|6.18|0
1718952300000|2024-06-21 06:45:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1718952600000|2024-06-21 06:50:00|7.83|6.23|7.85|6.25|7.86|6.26|7.83|6.23|0
1718952900000|2024-06-21 06:55:00|7.86|6.26|7.85|6.25|7.86|6.26|7.83|6.23|0
1718953200000|2024-06-21 07:00:00|7.84|6.24|7.91|6.31|7.94|6.34|7.84|6.24|0
1718953500000|2024-06-21 07:05:00|7.9|6.3|7.95|6.35|7.95|6.35|7.9|6.3|0
1718953800000|2024-06-21 07:10:00|7.94|6.34|7.93|6.33|7.97|6.37|7.92|6.32|0
1718954100000|2024-06-21 07:15:00|7.94|6.34|7.95|6.35|7.97|6.37|7.92|6.32|0
1718954400000|2024-06-21 07:20:00|7.96|6.36|8|6.4|8.02|6.42|7.95|6.35|0
1718954700000|2024-06-21 07:25:00|7.99|6.39|7.99|6.39|8.01|6.41|7.96|6.36|0
1718955000000|2024-06-21 07:30:00|8|6.4|8.09|6.49|8.1|6.5|8|6.4|0
1718955300000|2024-06-21 07:35:00|8.08|6.48|8.07|6.47|8.14|6.54|8.07|6.47|0
1718955600000|2024-06-21 07:40:00|8.06|6.46|7.99|6.39|8.06|6.46|7.98|6.38|0
1718955900000|2024-06-21 07:45:00|7.98|6.38|8.06|6.46|8.06|6.46|7.97|6.37|0
1718956200000|2024-06-21 07:50:00|8.07|6.47|8.08|6.48|8.09|6.49|8.02|6.42|0
1718956500000|2024-06-21 07:55:00|8.07|6.47|8.05|6.45|8.09|6.49|8.04|6.44|0
1718956800000|2024-06-21 08:00:00|8.06|6.46|8.02|6.42|8.07|6.47|8.01|6.41|0
1718957100000|2024-06-21 08:05:00|8.01|6.41|8.11|6.51|8.11|6.51|8.01|6.41|0
1718957400000|2024-06-21 08:10:00|8.1|6.5|8.13|6.53|8.14|6.54|8.06|6.46|0
1718957700000|2024-06-21 08:15:00|8.12|6.52|8.17|6.57|8.21|6.61|8.12|6.52|0
1718958000000|2024-06-21 08:20:00|8.18|6.58|8.22|6.62|8.23|6.63|8.16|6.56|0
1718958300000|2024-06-21 08:25:00|8.21|6.61|8.1|6.5|8.21|6.61|7.77|6.17|0
1718958600000|2024-06-21 08:30:00|8.09|6.49|8.07|6.47|8.12|6.52|8.07|6.47|0
1718958900000|2024-06-21 08:35:00|8.08|6.48|8.17|6.57|8.18|6.58|8.07|6.47|0
1718959200000|2024-06-21 08:40:00|8.16|6.56|8.08|6.48|8.21|6.61|8.08|6.48|0
1718959500000|2024-06-21 08:45:00|8.09|6.49|8.05|6.45|8.09|6.49|8.05|6.45|0
1718959800000|2024-06-21 08:50:00|8.06|6.46|8.12|6.52|8.13|6.53|8.04|6.44|0
1718960100000|2024-06-21 08:55:00|8.11|6.51|8.1|6.5|8.15|6.55|8.09|6.49|0
1718960400000|2024-06-21 09:00:00|8.09|6.49|8.06|6.46|8.09|6.49|8.05|6.45|0
1718960700000|2024-06-21 09:05:00|8.05|6.45|8.04|6.44|8.07|6.47|8.04|6.44|0
1718961000000|2024-06-21 09:10:00|8.05|6.45|8.13|6.53|8.13|6.53|8.05|6.45|0
1718961300000|2024-06-21 09:15:00|8.14|6.54|8.07|6.47|8.15|6.55|8.07|6.47|0
1718961600000|2024-06-21 09:20:00|8.08|6.48|7.99|6.39|8.08|6.48|7.99|6.39|0
1718961900000|2024-06-21 09:25:00|8|6.4|7.97|6.37|8.03|6.43|7.97|6.37|0
1718962200000|2024-06-21 09:30:00|7.98|6.38|7.96|6.36|8.02|6.42|7.95|6.35|0
1718962500000|2024-06-21 09:35:00|7.95|6.35|7.96|6.36|7.96|6.36|7.94|6.34|0
1718962800000|2024-06-21 09:40:00|7.95|6.35|7.95|6.35|7.97|6.37|7.93|6.33|0
1718963100000|2024-06-21 09:45:00|7.96|6.36|7.97|6.37|8.01|6.41|7.96|6.36|0
1718963400000|2024-06-21 09:50:00|7.96|6.36|7.95|6.35|8|6.4|7.92|6.32|0
1718963700000|2024-06-21 09:55:00|7.96|6.36|7.97|6.37|7.99|6.39|7.95|6.35|0
1718964000000|2024-06-21 10:00:00|7.96|6.36|7.93|6.33|7.96|6.36|7.92|6.32|0
1718964300000|2024-06-21 10:05:00|7.94|6.34|7.96|6.36|7.96|6.36|7.91|6.31|0
1718964600000|2024-06-21 10:10:00|7.95|6.35|7.93|6.33|7.96|6.36|7.93|6.33|0
1718964900000|2024-06-21 10:15:00|7.92|6.32|7.93|6.33|7.94|6.34|7.88|6.28|0
1718965200000|2024-06-21 10:20:00|7.94|6.34|7.95|6.35|7.97|6.37|7.93|6.33|0
1718965500000|2024-06-21 10:25:00|7.96|6.36|8|6.4|8.01|6.41|7.96|6.36|0
1718965800000|2024-06-21 10:30:00|8.01|6.41|8.05|6.45|8.08|6.48|7.99|6.39|0
1718966100000|2024-06-21 10:35:00|8.04|6.44|7.98|6.38|8.04|6.44|7.97|6.37|0
1718966400000|2024-06-21 10:40:00|7.97|6.37|7.92|6.32|7.97|6.37|7.91|6.31|0
1718966700000|2024-06-21 10:45:00|7.93|6.33|7.99|6.39|7.99|6.39|7.91|6.31|0
1718967000000|2024-06-21 10:50:00|7.98|6.38|7.94|6.34|7.98|6.38|7.94|6.34|0
1718967300000|2024-06-21 10:55:00|7.93|6.33|7.93|6.33|7.97|6.37|7.92|6.32|0
1718967600000|2024-06-21 11:00:00|7.92|6.32|7.85|6.25|7.92|6.32|7.85|6.25|0
1718967900000|2024-06-21 11:05:00|7.84|6.24|7.82|6.22|7.84|6.24|7.79|6.19|0
1718968200000|2024-06-21 11:10:00|7.83|6.23|7.89|6.29|7.89|6.29|7.83|6.23|0
1718968500000|2024-06-21 11:15:00|7.88|6.28|7.86|6.26|7.9|6.3|7.86|6.26|0
1718968800000|2024-06-21 11:20:00|7.87|6.27|7.83|6.23|7.88|6.28|7.8|6.2|0
1718969100000|2024-06-21 11:25:00|7.84|6.24|7.82|6.22|7.84|6.24|7.81|6.21|0
1718969400000|2024-06-21 11:30:00|7.83|6.23|7.85|6.25|7.86|6.26|7.83|6.23|0
1718969700000|2024-06-21 11:35:00|7.86|6.26|7.85|6.25|7.87|6.27|7.85|6.25|0
1718970000000|2024-06-21 11:40:00|7.86|6.26|7.88|6.28|7.89|6.29|7.85|6.25|0
1718970300000|2024-06-21 11:45:00|7.89|6.29|7.92|6.32|7.93|6.33|7.89|6.29|0
1718970600000|2024-06-21 11:50:00|7.93|6.33|8.01|6.41|8.02|6.42|7.92|6.32|0
1718970900000|2024-06-21 11:55:00|8|6.4|7.99|6.39|8|6.4|7.94|6.34|0
1718971200000|2024-06-21 12:00:00|8|6.4|7.95|6.35|8.04|6.44|7.94|6.34|0
1718971500000|2024-06-21 12:05:00|7.96|6.36|7.98|6.38|8.01|6.41|7.94|6.34|0
1718971800000|2024-06-21 12:10:00|7.99|6.39|8.01|6.41|8.02|6.42|7.97|6.37|0
1718972100000|2024-06-21 12:15:00|8.02|6.42|7.98|6.38|8.04|6.44|7.98|6.38|0
1718972400000|2024-06-21 12:20:00|7.99|6.39|8.08|6.48|8.08|6.48|7.98|6.38|0
1718972700000|2024-06-21 12:25:00|8.07|6.47|8.03|6.43|8.08|6.48|8.02|6.42|0
1718973000000|2024-06-21 12:30:00|8.02|6.42|7.93|6.33|8.04|6.44|7.9|6.3|0
1718973300000|2024-06-21 12:35:00|7.94|6.34|7.9|6.3|7.95|6.35|7.9|6.3|0
1718973600000|2024-06-21 12:40:00|7.89|6.29|7.86|6.26|7.94|6.34|7.86|6.26|0
1718973900000|2024-06-21 12:45:00|7.87|6.27|7.86|6.26|7.88|6.28|7.84|6.24|0
1718974200000|2024-06-21 12:50:00|7.87|6.27|7.86|6.26|7.87|6.27|7.83|6.23|0
1718974500000|2024-06-21 12:55:00|7.85|6.25|7.83|6.23|7.86|6.26|7.82|6.22|0
1718974800000|2024-06-21 13:00:00|7.82|6.22|7.87|6.27|7.9|6.3|7.82|6.22|0
1718975100000|2024-06-21 13:05:00|7.88|6.28|7.89|6.29|7.92|6.32|7.86|6.26|0
1718975400000|2024-06-21 13:10:00|7.88|6.28|7.92|6.32|7.93|6.33|7.78|6.18|0
1718975700000|2024-06-21 13:15:00|7.91|6.31|7.9|6.3|7.95|6.35|7.89|6.29|0
1718976000000|2024-06-21 13:20:00|7.91|6.31|7.91|6.31|7.93|6.33|7.87|6.27|0
1718976300000|2024-06-21 13:25:00|7.92|6.32|8.15|6.55|8.17|6.57|7.91|6.31|0
1718976600000|2024-06-21 13:30:00|8.09|6.49|8.05|6.45|8.21|6.61|8.04|6.44|0
1718976900000|2024-06-21 13:35:00|8.06|6.46|8.04|6.44|8.1|6.5|7.93|6.33|0
1718977200000|2024-06-21 13:40:00|8.06|6.46|8.03|6.43|8.17|6.57|8|6.4|0
1718977500000|2024-06-21 13:45:00|8.11|6.51|8.18|6.58|8.4|6.8|8.11|6.51|0
1718977800000|2024-06-21 13:50:00|8.17|6.57|8.33|6.73|8.37|6.77|8.15|6.55|0
1718978100000|2024-06-21 13:55:00|8.29|6.69|8.19|6.59|8.32|6.72|8.16|6.56|0
1718978400000|2024-06-21 14:00:00|8.16|6.56|8.16|6.56|8.2|6.6|8.07|6.47|0
1718978700000|2024-06-21 14:05:00|8.17|6.57|8.13|6.53|8.21|6.61|8.09|6.49|0
1718979000000|2024-06-21 14:10:00|8.14|6.54|8.01|6.41|8.14|6.54|8.01|6.41|0
1718979300000|2024-06-21 14:15:00|8|6.4|8.02|6.42|8.05|6.45|7.96|6.36|0
1718979600000|2024-06-21 14:20:00|8.01|6.41|8.12|6.52|8.14|6.54|7.97|6.37|0
1718979900000|2024-06-21 14:25:00|8.1|6.5|8.07|6.47|8.1|6.5|8.04|6.44|0
1718980200000|2024-06-21 14:30:00|8.08|6.48|7.08|5.48|8.18|6.58|6.85|5.25|0
1718980500000|2024-06-21 14:35:00|7.07|5.47|7.04|5.44|7.07|5.47|6.96|5.36|0
1718980800000|2024-06-21 14:40:00|7.05|5.45|7.05|5.45|7.06|5.46|6.99|5.39|0
1718981100000|2024-06-21 14:45:00|7.04|5.44|6.89|5.29|7.04|5.44|6.89|5.29|0
1718981400000|2024-06-21 14:50:00|6.9|5.3|6.95|5.35|6.96|5.36|6.88|5.28|0
1718981700000|2024-06-21 14:55:00|6.94|5.34|6.88|5.28|7|5.4|6.86|5.26|0
1718982000000|2024-06-21 15:00:00|6.87|5.27|6.85|5.25|6.89|5.29|6.79|5.19|0
1718982300000|2024-06-21 15:05:00|6.86|5.26|6.86|5.26|6.87|5.27|6.84|5.24|0
1718982600000|2024-06-21 15:10:00|6.87|5.27|6.86|5.26|6.89|5.29|6.84|5.24|0
1718982900000|2024-06-21 15:15:00|6.87|5.27|6.8|5.2|6.91|5.31|6.8|5.2|0
1718983200000|2024-06-21 15:20:00|6.81|5.21|6.88|5.28|6.91|5.31|6.78|5.18|0
1718983500000|2024-06-21 15:25:00|6.89|5.29|6.96|5.36|6.97|5.37|6.87|5.27|0
1718983800000|2024-06-21 15:30:00|6.97|5.37|7.02|5.42|7.05|5.45|6.96|5.36|0
1718984100000|2024-06-21 15:35:00|7|5.4|6.95|5.35|7|5.4|6.89|5.29|0
1718984400000|2024-06-21 15:40:00|6.94|5.34|6.9|5.3|6.96|5.36|6.89|5.29|0
1718984700000|2024-06-21 15:45:00|6.91|5.31|6.81|5.21|6.92|5.32|6.81|5.21|0
1718985000000|2024-06-21 15:50:00|6.79|5.19|6.75|5.15|6.82|5.22|6.75|5.15|0
1718985300000|2024-06-21 15:55:00|6.76|5.16|6.73|5.13|6.79|5.19|6.73|5.13|0
1718985600000|2024-06-21 16:00:00|6.71|5.11|6.7|5.1|6.76|5.16|6.7|5.1|0
1718985900000|2024-06-21 16:05:00|6.71|5.11|6.78|5.18|6.79|5.19|6.69|5.09|0
1718986200000|2024-06-21 16:10:00|6.77|5.17|6.78|5.18|6.78|5.18|6.74|5.14|0
1718986500000|2024-06-21 16:15:00|6.79|5.19|6.73|5.13|6.79|5.19|6.71|5.11|0
1718986800000|2024-06-21 16:20:00|6.74|5.14|6.78|5.18|6.79|5.19|6.72|5.12|0
1718987100000|2024-06-21 16:25:00|6.79|5.19|6.77|5.17|6.82|5.22|6.76|5.16|0
1718987400000|2024-06-21 16:30:00|6.76|5.16|6.59|4.99|6.97|5.37|6.58|4.98|0
1718987700000|2024-06-21 16:35:00|6.6|5|6.62|5.02|6.64|5.04|6.59|4.99|0
1718988000000|2024-06-21 16:40:00|6.61|5.01|6.64|5.04|6.64|5.04|6.59|4.99|0
1718988300000|2024-06-21 16:45:00|6.63|5.03|6.71|5.11|6.71|5.11|6.62|5.02|0
1718988600000|2024-06-21 16:50:00|6.7|5.1|6.67|5.07|6.76|5.16|6.64|5.04|0
1718988900000|2024-06-21 16:55:00|6.68|5.08|6.74|5.14|6.74|5.14|6.68|5.08|0
1718989200000|2024-06-21 17:00:00|6.73|5.13|6.7|5.1|6.78|5.18|6.7|5.1|0
1718989500000|2024-06-21 17:05:00|6.71|5.11|6.72|5.12|6.74|5.14|6.69|5.09|0
1718989800000|2024-06-21 17:10:00|6.71|5.11|6.72|5.12|6.72|5.12|6.68|5.08|0
1718990100000|2024-06-21 17:15:00|6.73|5.13|6.81|5.21|6.82|5.22|6.69|5.09|0
1718990400000|2024-06-21 17:20:00|6.83|5.23|6.86|5.26|6.87|5.27|6.79|5.19|0
1718990700000|2024-06-21 17:25:00|6.87|5.27|6.84|5.24|6.87|5.27|6.79|5.19|0
1718991000000|2024-06-21 17:30:00|6.85|5.25|6.88|5.28|6.9|5.3|6.81|5.21|0
1718991300000|2024-06-21 17:35:00|6.87|5.27|6.84|5.24|6.95|5.35|6.84|5.24|0
1718991600000|2024-06-21 17:40:00|6.85|5.25|6.88|5.28|6.9|5.3|6.84|5.24|0
1718991900000|2024-06-21 17:45:00|6.87|5.27|6.84|5.24|6.89|5.29|6.83|5.23|0
1718992200000|2024-06-21 17:50:00|6.85|5.25|6.75|5.15|6.85|5.25|6.74|5.14|0
1718992500000|2024-06-21 17:55:00|6.76|5.16|6.86|5.26|6.86|5.26|6.76|5.16|0
1718992800000|2024-06-21 18:00:00|6.85|5.25|6.88|5.28|6.89|5.29|6.84|5.24|0
1718993100000|2024-06-21 18:05:00|6.87|5.27|6.81|5.21|6.89|5.29|6.81|5.21|0
1718993400000|2024-06-21 18:10:00|6.82|5.22|6.8|5.2|6.84|5.24|6.77|5.17|0
1718993700000|2024-06-21 18:15:00|6.79|5.19|6.74|5.14|6.79|5.19|6.7|5.1|0
1718994000000|2024-06-21 18:20:00|6.73|5.13|6.74|5.14|6.79|5.19|6.7|5.1|0
1718994300000|2024-06-21 18:25:00|6.73|5.13|6.69|5.09|6.74|5.14|6.69|5.09|0
1718994600000|2024-06-21 18:30:00|6.71|5.11|6.75|5.15|6.76|5.16|6.7|5.1|0
1718994900000|2024-06-21 18:35:00|6.74|5.14|6.78|5.18|6.82|5.22|6.73|5.13|0
1718995200000|2024-06-21 18:40:00|6.79|5.19|6.78|5.18|6.81|5.21|6.76|5.16|0
1718995500000|2024-06-21 18:45:00|6.77|5.17|6.8|5.2|6.81|5.21|6.74|5.14|0
1718995800000|2024-06-21 18:50:00|6.81|5.21|6.8|5.2|6.85|5.25|6.78|5.18|0
1718996100000|2024-06-21 18:55:00|6.81|5.21|6.78|5.18|6.82|5.22|6.75|5.15|0
1718996400000|2024-06-21 19:00:00|6.77|5.17|6.72|5.12|6.78|5.18|6.7|5.1|0
1718996700000|2024-06-21 19:05:00|6.71|5.11|6.74|5.14|6.74|5.14|6.66|5.06|0
1718997000000|2024-06-21 19:10:00|6.73|5.13|6.73|5.13|6.74|5.14|6.68|5.08|0
1718997300000|2024-06-21 19:15:00|6.74|5.14|6.71|5.11|6.74|5.14|6.67|5.07|0
1718997600000|2024-06-21 19:20:00|6.7|5.1|6.68|5.08|6.75|5.15|6.68|5.08|0
1718997900000|2024-06-21 19:25:00|6.69|5.09|6.75|5.15|6.75|5.15|6.69|5.09|0
1718998200000|2024-06-21 19:30:00|6.74|5.14|6.71|5.11|6.77|5.17|6.71|5.11|0
1718998500000|2024-06-21 19:35:00|6.72|5.12|6.7|5.1|6.72|5.12|6.66|5.06|0
1718998800000|2024-06-21 19:40:00|6.71|5.11|6.7|5.1|6.76|5.16|6.7|5.1|0
1718999100000|2024-06-21 19:45:00|6.71|5.11|6.77|5.17|6.79|5.19|6.71|5.11|0
1718999400000|2024-06-21 19:50:00|6.75|5.15|6.62|5.02|6.81|5.21|6.57|4.97|0
1718999700000|2024-06-21 19:55:00|6.64|5.04|6.69|5.09|6.77|5.17|6.64|5.04|0
1719000000000|2024-06-21 20:00:00|6.74|5.14|6.74|5.14|6.78|5.18|6.7|5.1|0
1719000300000|2024-06-21 20:05:00|6.73|5.13|6.71|5.11|6.73|5.13|6.68|5.08|0
1719000600000|2024-06-21 20:10:00|6.7|5.1|6.64|5.04|6.7|5.1|6.62|5.02|0
1719189000000|2024-06-24 00:30:00|6.48|4.88|6.47|4.87|6.49|4.89|6.46|4.86|0
1719189300000|2024-06-24 00:35:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1719189600000|2024-06-24 00:40:00|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1719189900000|2024-06-24 00:45:00|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1719190200000|2024-06-24 00:50:00|6.49|4.89|6.47|4.87|6.49|4.89|6.47|4.87|0
1719190500000|2024-06-24 00:55:00|6.48|4.88|6.5|4.9|6.5|4.9|6.48|4.88|0
1719190800000|2024-06-24 01:00:00|6.49|4.89|6.51|4.91|6.51|4.91|6.49|4.89|0
1719191100000|2024-06-24 01:05:00|6.52|4.92|6.55|4.95|6.55|4.95|6.51|4.91|0
1719191400000|2024-06-24 01:10:00|6.54|4.94|6.67|5.07|6.7|5.1|6.54|4.94|0
1719191700000|2024-06-24 01:15:00|6.69|5.09|6.77|5.17|6.82|5.22|6.69|5.09|0
1719192000000|2024-06-24 01:20:00|6.78|5.18|6.75|5.15|6.83|5.23|6.75|5.15|0
1719192300000|2024-06-24 01:25:00|6.74|5.14|6.73|5.13|6.75|5.15|6.69|5.09|0
1719192600000|2024-06-24 01:30:00|6.72|5.12|6.82|5.22|6.83|5.23|6.71|5.11|0
1719192900000|2024-06-24 01:35:00|6.83|5.23|6.82|5.22|6.85|5.25|6.8|5.2|0
1719193200000|2024-06-24 01:40:00|6.81|5.21|6.8|5.2|6.82|5.22|6.8|5.2|0
1719193500000|2024-06-24 01:45:00|6.81|5.21|6.76|5.16|6.81|5.21|6.76|5.16|0
1719193800000|2024-06-24 01:50:00|6.77|5.17|6.8|5.2|6.8|5.2|6.76|5.16|0
1719194100000|2024-06-24 01:55:00|6.79|5.19|6.77|5.17|6.8|5.2|6.76|5.16|0
1719194400000|2024-06-24 02:00:00|6.78|5.18|6.76|5.16|6.79|5.19|6.76|5.16|0
1719194700000|2024-06-24 02:05:00|6.77|5.17|6.77|5.17|6.77|5.17|6.75|5.15|0
1719195000000|2024-06-24 02:10:00|6.78|5.18|6.79|5.19|6.79|5.19|6.77|5.17|0
1719195300000|2024-06-24 02:15:00|6.78|5.18|6.78|5.18|6.79|5.19|6.76|5.16|0
1719195600000|2024-06-24 02:20:00|6.79|5.19|6.78|5.18|6.8|5.2|6.78|5.18|0
1719195900000|2024-06-24 02:25:00|6.77|5.17|6.77|5.17|6.78|5.18|6.75|5.15|0
1719196200000|2024-06-24 02:30:00|6.76|5.16|6.73|5.13|6.76|5.16|6.72|5.12|0
1719196500000|2024-06-24 02:35:00|6.74|5.14|6.75|5.15|6.77|5.17|6.73|5.13|0
1719196800000|2024-06-24 02:40:00|6.76|5.16|6.77|5.17|6.77|5.17|6.75|5.15|0
1719197100000|2024-06-24 02:45:00|6.78|5.18|6.8|5.2|6.8|5.2|6.78|5.18|0
1719197400000|2024-06-24 02:50:00|6.81|5.21|6.77|5.17|6.81|5.21|6.77|5.17|0
1719197700000|2024-06-24 02:55:00|6.78|5.18|6.78|5.18|6.79|5.19|6.77|5.17|0
1719198000000|2024-06-24 03:00:00|6.77|5.17|6.75|5.15|6.78|5.18|6.74|5.14|0
1719198300000|2024-06-24 03:05:00|6.76|5.16|6.76|5.16|6.77|5.17|6.76|5.16|0
1719198600000|2024-06-24 03:10:00|6.75|5.15|6.75|5.15|6.76|5.16|6.74|5.14|0
1719198900000|2024-06-24 03:15:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1719199200000|2024-06-24 03:20:00|6.75|5.15|6.74|5.14|6.76|5.16|6.74|5.14|0
1719199500000|2024-06-24 03:25:00|6.75|5.15|6.72|5.12|6.75|5.15|6.72|5.12|0
1719199800000|2024-06-24 03:30:00|6.71|5.11|6.7|5.1|6.72|5.12|6.7|5.1|0
1719200100000|2024-06-24 03:35:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1719200400000|2024-06-24 03:40:00|6.7|5.1|6.71|5.11|6.71|5.11|6.7|5.1|0
1719200700000|2024-06-24 03:45:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1719201000000|2024-06-24 03:50:00|6.74|5.14|6.74|5.14|6.74|5.14|6.73|5.13|0
1719201300000|2024-06-24 03:55:00|6.73|5.13|6.73|5.13|6.74|5.14|6.73|5.13|0
1719201600000|2024-06-24 04:00:00|6.72|5.12|6.74|5.14|6.75|5.15|6.72|5.12|0
1719201900000|2024-06-24 04:05:00|6.73|5.13|6.73|5.13|6.74|5.14|6.73|5.13|0
1719202200000|2024-06-24 04:10:00|6.74|5.14|6.73|5.13|6.74|5.14|6.72|5.12|0
1719202500000|2024-06-24 04:15:00|6.72|5.12|6.74|5.14|6.74|5.14|6.72|5.12|0
1719202800000|2024-06-24 04:20:00|6.75|5.15|6.75|5.15|6.75|5.15|6.73|5.13|0
1719203100000|2024-06-24 04:25:00|6.74|5.14|6.73|5.13|6.75|5.15|6.73|5.13|0
1719203400000|2024-06-24 04:30:00|6.72|5.12|6.72|5.12|6.73|5.13|6.72|5.12|0
1719203700000|2024-06-24 04:35:00|6.73|5.13|6.72|5.12|6.74|5.14|6.72|5.12|0
1719204000000|2024-06-24 04:40:00|6.71|5.11|6.7|5.1|6.71|5.11|6.68|5.08|0
1719204300000|2024-06-24 04:45:00|6.71|5.11|6.69|5.09|6.71|5.11|6.69|5.09|0
1719204600000|2024-06-24 04:50:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1719204900000|2024-06-24 04:55:00|6.68|5.08|6.68|5.08|6.69|5.09|6.68|5.08|0
1719205200000|2024-06-24 05:00:00|6.67|5.07|6.63|5.03|6.68|5.08|6.61|5.01|0
1719205500000|2024-06-24 05:05:00|6.62|5.02|6.61|5.01|6.64|5.04|6.61|5.01|0
1719205800000|2024-06-24 05:10:00|6.6|5|6.61|5.01|6.62|5.02|6.59|4.99|0
1719206100000|2024-06-24 05:15:00|6.62|5.02|6.61|5.01|6.62|5.02|6.6|5|0
1719206400000|2024-06-24 05:20:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1719206700000|2024-06-24 05:25:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1719207000000|2024-06-24 05:30:00|6.6|5|6.59|4.99|6.61|5.01|6.59|4.99|0
1719207300000|2024-06-24 05:35:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1719207600000|2024-06-24 05:40:00|6.58|4.98|6.59|4.99|6.59|4.99|6.58|4.98|0
1719207900000|2024-06-24 05:45:00|6.58|4.98|6.58|4.98|6.59|4.99|6.58|4.98|0
1719208200000|2024-06-24 05:50:00|6.57|4.97|6.58|4.98|6.58|4.98|6.57|4.97|0
1719208500000|2024-06-24 05:55:00|6.57|4.97|6.58|4.98|6.58|4.98|6.56|4.96|0
1719208800000|2024-06-24 06:00:00|6.57|4.97|6.54|4.94|6.58|4.98|6.53|4.93|0
1719209100000|2024-06-24 06:05:00|6.55|4.95|6.53|4.93|6.55|4.95|6.53|4.93|0
1719209400000|2024-06-24 06:10:00|6.54|4.94|6.53|4.93|6.56|4.96|6.53|4.93|0
1719209700000|2024-06-24 06:15:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1719210000000|2024-06-24 06:20:00|6.54|4.94|6.52|4.92|6.54|4.94|6.51|4.91|0
1719210300000|2024-06-24 06:25:00|6.51|4.91|6.53|4.93|6.53|4.93|6.51|4.91|0
1719210600000|2024-06-24 06:30:00|6.52|4.92|6.53|4.93|6.54|4.94|6.52|4.92|0
1719210900000|2024-06-24 06:35:00|6.52|4.92|6.51|4.91|6.53|4.93|6.51|4.91|0
1719211200000|2024-06-24 06:40:00|6.52|4.92|6.39|4.79|6.53|4.93|6.38|4.78|0
1719211500000|2024-06-24 06:45:00|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1719211800000|2024-06-24 06:50:00|6.4|4.8|6.42|4.82|6.42|4.82|6.39|4.79|0
1719212100000|2024-06-24 06:55:00|6.41|4.81|6.38|4.78|6.42|4.82|6.36|4.76|0
1719212400000|2024-06-24 07:00:00|6.39|4.79|6.34|4.74|6.39|4.79|6.34|4.74|0
1719212700000|2024-06-24 07:05:00|6.35|4.75|6.34|4.74|6.35|4.75|6.32|4.72|0
1719213000000|2024-06-24 07:10:00|6.35|4.75|6.37|4.77|6.37|4.77|6.34|4.74|0
1719213300000|2024-06-24 07:15:00|6.39|4.79|6.37|4.77|6.41|4.81|6.36|4.76|0
1719213600000|2024-06-24 07:20:00|6.36|4.76|6.37|4.77|6.38|4.78|6.35|4.75|0
1719213900000|2024-06-24 07:25:00|6.36|4.76|6.37|4.77|6.38|4.78|6.36|4.76|0
1719214200000|2024-06-24 07:30:00|6.38|4.78|6.34|4.74|6.39|4.79|6.34|4.74|0
1719214500000|2024-06-24 07:35:00|6.33|4.73|6.33|4.73|6.35|4.75|6.32|4.72|0
1719214800000|2024-06-24 07:40:00|6.32|4.72|6.29|4.69|6.32|4.72|6.28|4.68|0
1719215100000|2024-06-24 07:45:00|6.28|4.68|6.29|4.69|6.31|4.71|6.28|4.68|0
1719215400000|2024-06-24 07:50:00|6.28|4.68|6.24|4.64|6.28|4.68|6.24|4.64|0
1719215700000|2024-06-24 07:55:00|6.23|4.63|6.24|4.64|6.24|4.64|6.22|4.62|0
1719216000000|2024-06-24 08:00:00|6.23|4.63|6.26|4.66|6.27|4.67|6.22|4.62|0
1719216300000|2024-06-24 08:05:00|6.25|4.65|6.21|4.61|6.27|4.67|6.21|4.61|0
1719216600000|2024-06-24 08:10:00|6.2|4.6|6.2|4.6|6.22|4.62|6.2|4.6|0
1719216900000|2024-06-24 08:15:00|6.19|4.59|6.21|4.61|6.22|4.62|6.19|4.59|0
1719217200000|2024-06-24 08:20:00|6.22|4.62|6.19|4.59|6.22|4.62|6.19|4.59|0
1719217500000|2024-06-24 08:25:00|6.18|4.58|6.17|4.57|6.19|4.59|6.17|4.57|0
1719217800000|2024-06-24 08:30:00|6.18|4.58|6.21|4.61|6.22|4.62|6.18|4.58|0
1719218100000|2024-06-24 08:35:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1719218400000|2024-06-24 08:40:00|6.21|4.61|6.19|4.59|6.21|4.61|6.18|4.58|0
1719218700000|2024-06-24 08:45:00|6.2|4.6|6.19|4.59|6.2|4.6|6.18|4.58|0
1719219000000|2024-06-24 08:50:00|6.2|4.6|6.25|4.65|6.25|4.65|6.2|4.6|0
1719219300000|2024-06-24 08:55:00|6.24|4.64|6.23|4.63|6.24|4.64|6.21|4.61|0
1719219600000|2024-06-24 09:00:00|6.22|4.62|6.23|4.63|6.24|4.64|6.21|4.61|0
1719219900000|2024-06-24 09:05:00|6.22|4.62|6.22|4.62|6.22|4.62|6.2|4.6|0
1719220200000|2024-06-24 09:10:00|6.23|4.63|6.24|4.64|6.24|4.64|6.22|4.62|0
1719220500000|2024-06-24 09:15:00|6.25|4.65|6.26|4.66|6.27|4.67|6.24|4.64|0
1719220800000|2024-06-24 09:20:00|6.25|4.65|6.25|4.65|6.27|4.67|6.24|4.64|0
1719221100000|2024-06-24 09:25:00|6.26|4.66|6.33|4.73|6.34|4.74|6.23|4.63|0
1719221400000|2024-06-24 09:30:00|6.34|4.74|6.2|4.6|6.34|4.74|6.15|4.55|0
1719221700000|2024-06-24 09:35:00|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1719222000000|2024-06-24 09:40:00|6.19|4.59|6.21|4.61|6.22|4.62|6.19|4.59|0
1719222300000|2024-06-24 09:45:00|6.22|4.62|6.24|4.64|6.26|4.66|6.21|4.61|0
1719222600000|2024-06-24 09:50:00|6.25|4.65|6.27|4.67|6.27|4.67|6.24|4.64|0
1719222900000|2024-06-24 09:55:00|6.26|4.66|6.22|4.62|6.26|4.66|6.22|4.62|0
1719223200000|2024-06-24 10:00:00|6.2|4.6|6.19|4.59|6.22|4.62|6.19|4.59|0
1719223500000|2024-06-24 10:05:00|6.2|4.6|6.22|4.62|6.22|4.62|6.19|4.59|0
1719223800000|2024-06-24 10:10:00|6.21|4.61|6.22|4.62|6.23|4.63|6.21|4.61|0
1719224100000|2024-06-24 10:15:00|6.21|4.61|6.19|4.59|6.21|4.61|6.18|4.58|0
1719224400000|2024-06-24 10:20:00|6.2|4.6|6.2|4.6|6.22|4.62|6.2|4.6|0
1719224700000|2024-06-24 10:25:00|6.21|4.61|6.17|4.57|6.23|4.63|6.17|4.57|0
1719225000000|2024-06-24 10:30:00|6.18|4.58|6.21|4.61|6.21|4.61|6.17|4.57|0
1719225300000|2024-06-24 10:35:00|6.19|4.59|6.19|4.59|6.2|4.6|6.17|4.57|0
1719225600000|2024-06-24 10:40:00|6.2|4.6|6.15|4.55|6.2|4.6|6.14|4.54|0
1719225900000|2024-06-24 10:45:00|6.14|4.54|6.14|4.54|6.15|4.55|6.13|4.53|0
1719226200000|2024-06-24 10:50:00|6.13|4.53|6.14|4.54|6.17|4.57|6.12|4.52|0
1719226500000|2024-06-24 10:55:00|6.15|4.55|6.14|4.54|6.15|4.55|6.13|4.53|0
1719226800000|2024-06-24 11:00:00|6.13|4.53|6.1|4.5|6.13|4.53|6.1|4.5|0
1719227100000|2024-06-24 11:05:00|6.11|4.51|6.13|4.53|6.13|4.53|6.1|4.5|0
1719227400000|2024-06-24 11:10:00|6.12|4.52|6.12|4.52|6.14|4.54|6.11|4.51|0
1719227700000|2024-06-24 11:15:00|6.11|4.51|6.12|4.52|6.14|4.54|6.11|4.51|0
1719228000000|2024-06-24 11:20:00|6.13|4.53|6.18|4.58|6.19|4.59|6.13|4.53|0
1719228300000|2024-06-24 11:25:00|6.19|4.59|6.18|4.58|6.2|4.6|6.17|4.57|0
1719228600000|2024-06-24 11:30:00|6.19|4.59|6.18|4.58|6.2|4.6|6.17|4.57|0
1719228900000|2024-06-24 11:35:00|6.17|4.57|6.15|4.55|6.18|4.58|6.15|4.55|0
1719229200000|2024-06-24 11:40:00|6.16|4.56|6.13|4.53|6.17|4.57|6.13|4.53|0
1719229500000|2024-06-24 11:45:00|6.14|4.54|6.2|4.6|6.21|4.61|6.13|4.53|0
1719229800000|2024-06-24 11:50:00|6.19|4.59|6.26|4.66|6.27|4.67|6.18|4.58|0
1719230100000|2024-06-24 11:55:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1719230400000|2024-06-24 12:00:00|6.26|4.66|6.34|4.74|6.34|4.74|6.26|4.66|0
1719230700000|2024-06-24 12:05:00|6.35|4.75|6.31|4.71|6.36|4.76|6.29|4.69|0
1719231000000|2024-06-24 12:10:00|6.32|4.72|6.31|4.71|6.32|4.72|6.29|4.69|0
1719231300000|2024-06-24 12:15:00|6.32|4.72|6.29|4.69|6.34|4.74|6.28|4.68|0
1719231600000|2024-06-24 12:20:00|6.28|4.68|6.22|4.62|6.29|4.69|6.21|4.61|0
1719231900000|2024-06-24 12:25:00|6.21|4.61|6.23|4.63|6.23|4.63|6.2|4.6|0
1719232200000|2024-06-24 12:30:00|6.22|4.62|6.26|4.66|6.27|4.67|6.22|4.62|0
1719232500000|2024-06-24 12:35:00|6.27|4.67|6.34|4.74|6.36|4.76|6.27|4.67|0
1719232800000|2024-06-24 12:40:00|6.33|4.73|6.33|4.73|6.37|4.77|6.32|4.72|0
1719233100000|2024-06-24 12:45:00|6.34|4.74|6.34|4.74|6.35|4.75|6.31|4.71|0
1719233400000|2024-06-24 12:50:00|6.35|4.75|6.33|4.73|6.37|4.77|6.31|4.71|0
1719233700000|2024-06-24 12:55:00|6.32|4.72|6.35|4.75|6.35|4.75|6.31|4.71|0
1719234000000|2024-06-24 13:00:00|6.36|4.76|6.36|4.76|6.38|4.78|6.34|4.74|0
1719234300000|2024-06-24 13:05:00|6.37|4.77|6.38|4.78|6.39|4.79|6.35|4.75|0
1719234600000|2024-06-24 13:10:00|6.39|4.79|6.44|4.84|6.45|4.85|6.38|4.78|0
1719234900000|2024-06-24 13:15:00|6.43|4.83|6.4|4.8|6.43|4.83|6.39|4.79|0
1719235200000|2024-06-24 13:20:00|6.41|4.81|6.38|4.78|6.41|4.81|6.37|4.77|0
1719235500000|2024-06-24 13:25:00|6.39|4.79|6.35|4.75|6.42|4.82|6.34|4.74|0
1719235800000|2024-06-24 13:30:00|6.37|4.77|6.36|4.76|6.4|4.8|6.33|4.73|0
1719236100000|2024-06-24 13:35:00|6.37|4.77|6.32|4.72|6.39|4.79|6.32|4.72|0
1719236400000|2024-06-24 13:40:00|6.34|4.74|6.44|4.84|6.47|4.87|6.33|4.73|0
1719236700000|2024-06-24 13:45:00|6.45|4.85|6.41|4.81|6.46|4.86|6.36|4.76|0
1719237000000|2024-06-24 13:50:00|6.39|4.79|6.15|4.55|6.4|4.8|6.15|4.55|0
1719237300000|2024-06-24 13:55:00|6.16|4.56|6.1|4.5|6.17|4.57|6.06|4.46|0
1719237600000|2024-06-24 14:00:00|6.09|4.49|5.98|4.38|6.1|4.5|5.94|4.34|0
1719237900000|2024-06-24 14:05:00|5.99|4.39|5.84|4.24|6.01|4.41|5.84|4.24|0
1719238200000|2024-06-24 14:10:00|5.85|4.25|5.92|4.32|5.96|4.36|5.85|4.25|0
1719238500000|2024-06-24 14:15:00|5.91|4.31|5.97|4.37|6.04|4.44|5.91|4.31|0
1719238800000|2024-06-24 14:20:00|5.96|4.36|5.93|4.33|5.98|4.38|5.91|4.31|0
1719239100000|2024-06-24 14:25:00|5.92|4.32|6.15|4.55|6.19|4.59|5.92|4.32|0
1719239400000|2024-06-24 14:30:00|6.16|4.56|6.05|4.45|6.16|4.56|6.02|4.42|0
1719239700000|2024-06-24 14:35:00|6.04|4.44|6|4.4|6.05|4.45|5.98|4.38|0
1719240000000|2024-06-24 14:40:00|6.01|4.41|6.15|4.55|6.17|4.57|6.01|4.41|0
1719240300000|2024-06-24 14:45:00|6.14|4.54|6.25|4.65|6.26|4.66|6.1|4.5|0
1719240600000|2024-06-24 14:50:00|6.26|4.66|6.2|4.6|6.29|4.69|6.18|4.58|0
1719240900000|2024-06-24 14:55:00|6.19|4.59|6.05|4.45|6.19|4.59|6.03|4.43|0
1719241200000|2024-06-24 15:00:00|6.03|4.43|6.05|4.45|6.09|4.49|6.01|4.41|0
1719241500000|2024-06-24 15:05:00|6.06|4.46|6.07|4.47|6.09|4.49|6.04|4.44|0
1719241800000|2024-06-24 15:10:00|6.06|4.46|6.02|4.42|6.07|4.47|6|4.4|0
1719242100000|2024-06-24 15:15:00|6.01|4.41|5.98|4.38|6.07|4.47|5.98|4.38|0
1719242400000|2024-06-24 15:20:00|5.97|4.37|6.08|4.48|6.08|4.48|5.97|4.37|0
1719242700000|2024-06-24 15:25:00|6.07|4.47|6.01|4.41|6.12|4.52|5.98|4.38|0
1719243000000|2024-06-24 15:30:00|6|4.4|6|4.4|6.06|4.46|5.99|4.39|0
1719243300000|2024-06-24 15:35:00|6.01|4.41|5.99|4.39|6.04|4.44|5.98|4.38|0
1719243600000|2024-06-24 15:40:00|6|4.4|6.04|4.44|6.04|4.44|5.98|4.38|0
1719243900000|2024-06-24 15:45:00|6.03|4.43|6.05|4.45|6.07|4.47|6.01|4.41|0
1719244200000|2024-06-24 15:50:00|6.04|4.44|6.03|4.43|6.09|4.49|6.03|4.43|0
1719244500000|2024-06-24 15:55:00|6.02|4.42|6|4.4|6.05|4.45|6|4.4|0
1719244800000|2024-06-24 16:00:00|6.01|4.41|6.02|4.42|6.04|4.44|5.99|4.39|0
1719245100000|2024-06-24 16:05:00|6.03|4.43|6.06|4.46|6.09|4.49|6.02|4.42|0
1719245400000|2024-06-24 16:10:00|6.05|4.45|6.01|4.41|6.09|4.49|6|4.4|0
1719245700000|2024-06-24 16:15:00|6|4.4|5.93|4.33|6.01|4.41|5.93|4.33|0
1719246000000|2024-06-24 16:20:00|5.94|4.34|5.96|4.36|5.98|4.38|5.93|4.33|0
1719246300000|2024-06-24 16:25:00|5.95|4.35|5.96|4.36|5.98|4.38|5.94|4.34|0
1719246600000|2024-06-24 16:30:00|5.97|4.37|5.95|4.35|5.97|4.37|5.92|4.32|0
1719246900000|2024-06-24 16:35:00|5.94|4.34|5.96|4.36|5.97|4.37|5.91|4.31|0
1719247200000|2024-06-24 16:40:00|5.95|4.35|6.01|4.41|6.03|4.43|5.95|4.35|0
1719247500000|2024-06-24 16:45:00|6.02|4.42|6.01|4.41|6.04|4.44|5.98|4.38|0
1719247800000|2024-06-24 16:50:00|6.02|4.42|6.07|4.47|6.07|4.47|6.01|4.41|0
1719248100000|2024-06-24 16:55:00|6.06|4.46|6.12|4.52|6.17|4.57|6.04|4.44|0
1719248400000|2024-06-24 17:00:00|6.13|4.53|6.11|4.51|6.15|4.55|6.09|4.49|0
1719248700000|2024-06-24 17:05:00|6.1|4.5|6.27|4.67|6.31|4.71|6.1|4.5|0
1719249000000|2024-06-24 17:10:00|6.26|4.66|6.3|4.7|6.33|4.73|6.25|4.65|0
1719249300000|2024-06-24 17:15:00|6.32|4.72|6.27|4.67|6.32|4.72|6.22|4.62|0
1719249600000|2024-06-24 17:20:00|6.26|4.66|6.32|4.72|6.33|4.73|6.23|4.63|0
1719249900000|2024-06-24 17:25:00|6.33|4.73|6.17|4.57|6.33|4.73|6.04|4.44|0
1719250200000|2024-06-24 17:30:00|6.18|4.58|6.28|4.68|6.29|4.69|6.17|4.57|0
1719250500000|2024-06-24 17:35:00|6.27|4.67|6.12|4.52|6.28|4.68|6.12|4.52|0
1719250800000|2024-06-24 17:40:00|6.13|4.53|6.19|4.59|6.19|4.59|6.13|4.53|0
1719251100000|2024-06-24 17:45:00|6.2|4.6|6.2|4.6|6.23|4.63|6.17|4.57|0
1719251400000|2024-06-24 17:50:00|6.21|4.61|6.22|4.62|6.26|4.66|6.19|4.59|0
1719251700000|2024-06-24 17:55:00|6.21|4.61|6.1|4.5|6.21|4.61|6.02|4.42|0
1719252000000|2024-06-24 18:00:00|6.11|4.51|6.14|4.54|6.18|4.58|6.08|4.48|0
1719252300000|2024-06-24 18:05:00|6.15|4.55|6.11|4.51|6.16|4.56|6.1|4.5|0
1719252600000|2024-06-24 18:10:00|6.12|4.52|6.16|4.56|6.16|4.56|6.12|4.52|0
1719252900000|2024-06-24 18:15:00|6.15|4.55|6.13|4.53|6.2|4.6|6.13|4.53|0
1719253200000|2024-06-24 18:20:00|6.14|4.54|6.15|4.55|6.16|4.56|6.1|4.5|0
1719253500000|2024-06-24 18:25:00|6.14|4.54|6.14|4.54|6.18|4.58|6.13|4.53|0
1719253800000|2024-06-24 18:30:00|6.13|4.53|6.18|4.58|6.18|4.58|6.13|4.53|0
1719254100000|2024-06-24 18:35:00|6.19|4.59|6.08|4.48|6.19|4.59|6.07|4.47|0
1719254400000|2024-06-24 18:40:00|6.09|4.49|6.08|4.48|6.11|4.51|6.06|4.46|0
1719254700000|2024-06-24 18:45:00|6.09|4.49|6.01|4.41|6.09|4.49|6|4.4|0
1719255000000|2024-06-24 18:50:00|6|4.4|6.03|4.43|6.04|4.44|5.97|4.37|0
1719255300000|2024-06-24 18:55:00|6.02|4.42|6.04|4.44|6.07|4.47|6.02|4.42|0
1719255600000|2024-06-24 19:00:00|6.05|4.45|6.02|4.42|6.06|4.46|5.96|4.36|0
1719255900000|2024-06-24 19:05:00|6.01|4.41|5.98|4.38|6.02|4.42|5.97|4.37|0
1719256200000|2024-06-24 19:10:00|5.99|4.39|6.02|4.42|6.02|4.42|5.97|4.37|0
1719256500000|2024-06-24 19:15:00|6.03|4.43|6.06|4.46|6.08|4.48|6.01|4.41|0
1719256800000|2024-06-24 19:20:00|6.05|4.45|6.06|4.46|6.09|4.49|6.03|4.43|0
1719257100000|2024-06-24 19:25:00|6.05|4.45|6.04|4.44|6.07|4.47|6.01|4.41|0
1719257400000|2024-06-24 19:30:00|6.05|4.45|6.05|4.45|6.08|4.48|6.02|4.42|0
1719257700000|2024-06-24 19:35:00|6.04|4.44|6.07|4.47|6.1|4.5|6.01|4.41|0
1719258000000|2024-06-24 19:40:00|6.06|4.46|6.07|4.47|6.1|4.5|6.04|4.44|0
1719258300000|2024-06-24 19:45:00|6.06|4.46|6.16|4.56|6.19|4.59|6.06|4.46|0
1719258600000|2024-06-24 19:50:00|6.17|4.57|6.09|4.49|6.2|4.6|6.06|4.46|0
1719258900000|2024-06-24 19:55:00|6.1|4.5|6.29|4.69|6.29|4.69|6.06|4.46|0
1719259200000|2024-06-24 20:00:00|6.27|4.67|6.3|4.7|6.38|4.78|6.27|4.67|0
1719259500000|2024-06-24 20:05:00|6.31|4.71|6.26|4.66|6.31|4.71|6.24|4.64|0
1719259800000|2024-06-24 20:10:00|6.27|4.67|6.27|4.67|6.3|4.7|6.26|4.66|0
1719260100000|2024-06-24 20:15:00|6.36|4.56|6.37|4.57|6.38|4.58|6.35|4.55|0
1719260400000|2024-06-24 20:20:00|6.38|4.58|6.4|4.6|6.42|4.62|6.38|4.58|0
1719260700000|2024-06-24 20:25:00|6.41|4.61|6.43|4.63|6.44|4.64|6.4|4.6|0
1719261000000|2024-06-24 20:30:00|6.44|4.64|6.4|4.6|6.45|4.65|6.4|4.6|0
1719261300000|2024-06-24 20:35:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1719261600000|2024-06-24 20:40:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1719261900000|2024-06-24 20:45:00|6.38|4.58|6.38|4.58|6.39|4.59|6.37|4.57|0
1719262200000|2024-06-24 20:50:00|6.39|4.59|6.38|4.58|6.39|4.59|6.38|4.58|0
1719262500000|2024-06-24 20:55:00|6.39|4.59|6.37|4.57|6.4|4.6|6.36|4.56|0
1719262800000|2024-06-24 21:00:00|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1719263100000|2024-06-24 21:05:00|6.36|4.56|6.36|4.56|6.37|4.57|6.35|4.55|0
1719263400000|2024-06-24 21:10:00|6.35|4.55|6.35|4.55|6.36|4.56|6.34|4.54|0
1719263700000|2024-06-24 21:15:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1719264000000|2024-06-24 21:20:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1719264600000|2024-06-24 21:30:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1719265800000|2024-06-24 21:50:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1719266100000|2024-06-24 21:55:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1719266400000|2024-06-24 22:00:00|6.36|4.56|6.32|4.52|6.36|4.56|6.3|4.5|0
1719266700000|2024-06-24 22:05:00|6.31|4.51|6.34|4.54|6.36|4.56|6.31|4.51|0
1719267000000|2024-06-24 22:10:00|6.35|4.55|6.35|4.55|6.37|4.57|6.34|4.54|0
1719267300000|2024-06-24 22:15:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1719267600000|2024-06-24 22:20:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1719267900000|2024-06-24 22:25:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1719268200000|2024-06-24 22:30:00|6.33|4.53|6.31|4.51|6.33|4.53|6.31|4.51|0
1719268500000|2024-06-24 22:35:00|6.32|4.52|6.32|4.52|6.33|4.53|6.31|4.51|0
1719268800000|2024-06-24 22:40:00|6.31|4.51|6.33|4.53|6.33|4.53|6.31|4.51|0
1719269100000|2024-06-24 22:45:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1719269400000|2024-06-24 22:50:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1719269700000|2024-06-24 22:55:00|6.32|4.52|6.33|4.53|6.33|4.53|6.31|4.51|0
1719270000000|2024-06-24 23:00:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1719270300000|2024-06-24 23:05:00|6.32|4.52|6.3|4.5|6.32|4.52|6.3|4.5|0
1719270600000|2024-06-24 23:10:00|6.31|4.51|6.31|4.51|6.31|4.51|6.3|4.5|0
1719270900000|2024-06-24 23:15:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1719271200000|2024-06-24 23:20:00|6.3|4.5|6.29|4.49|6.31|4.51|6.29|4.49|0
1719271500000|2024-06-24 23:25:00|6.28|4.48|6.3|4.5|6.3|4.5|6.28|4.48|0
1719271800000|2024-06-24 23:30:00|6.29|4.49|6.29|4.49|6.29|4.49|6.28|4.48|0
1719272100000|2024-06-24 23:35:00|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1719272400000|2024-06-24 23:40:00|6.29|4.49|6.3|4.5|6.31|4.51|6.29|4.49|0
1719272700000|2024-06-24 23:45:00|6.31|4.51|6.29|4.49|6.31|4.51|6.28|4.48|0
1719273000000|2024-06-24 23:50:00|6.28|4.48|6.27|4.47|6.29|4.49|6.27|4.47|0
1719273300000|2024-06-24 23:55:00|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1719273600000|2024-06-25 00:00:00|6.27|4.47|6.3|4.5|6.3|4.5|6.27|4.47|0
1719273900000|2024-06-25 00:05:00|6.29|4.49|6.3|4.5|6.3|4.5|6.28|4.48|0
1719274200000|2024-06-25 00:10:00|6.29|4.49|6.29|4.49|6.3|4.5|6.28|4.48|0
1719274500000|2024-06-25 00:15:00|6.19|4.59|6.31|4.71|6.32|4.72|6.18|4.58|0
1719274800000|2024-06-25 00:20:00|6.3|4.7|6.22|4.62|6.34|4.74|6.2|4.6|0
1719275400000|2024-06-25 00:30:00|6.21|4.61|6.2|4.6|6.22|4.62|6.2|4.6|0
1719275700000|2024-06-25 00:35:00|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1719276000000|2024-06-25 00:40:00|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1719276300000|2024-06-25 00:45:00|6.2|4.6|6.2|4.6|6.21|4.61|6.2|4.6|0
1719276600000|2024-06-25 00:50:00|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1719276900000|2024-06-25 00:55:00|6.19|4.59|6.23|4.63|6.24|4.64|6.19|4.59|0
1719277200000|2024-06-25 01:00:00|6.24|4.64|6.22|4.62|6.24|4.64|6.22|4.62|0
1719277500000|2024-06-25 01:05:00|6.23|4.63|6.24|4.64|6.24|4.64|6.22|4.62|0
1719277800000|2024-06-25 01:10:00|6.23|4.63|6.24|4.64|6.25|4.65|6.23|4.63|0
1719278100000|2024-06-25 01:15:00|6.25|4.65|6.27|4.67|6.28|4.68|6.24|4.64|0
1719278400000|2024-06-25 01:20:00|6.26|4.66|6.24|4.64|6.26|4.66|6.24|4.64|0
1719278700000|2024-06-25 01:25:00|6.25|4.65|6.24|4.64|6.25|4.65|6.23|4.63|0
1719279000000|2024-06-25 01:30:00|6.23|4.63|6.21|4.61|6.24|4.64|6.21|4.61|0
1719279300000|2024-06-25 01:35:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1719279600000|2024-06-25 01:40:00|6.19|4.59|6.19|4.59|6.2|4.6|6.19|4.59|0
1719279900000|2024-06-25 01:45:00|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1719280200000|2024-06-25 01:50:00|6.17|4.57|6.17|4.57|6.17|4.57|6.16|4.56|0
1719280500000|2024-06-25 01:55:00|6.16|4.56|6.17|4.57|6.17|4.57|6.16|4.56|0
1719280800000|2024-06-25 02:00:00|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1719281100000|2024-06-25 02:05:00|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1719281400000|2024-06-25 02:10:00|6.15|4.55|6.15|4.55|6.16|4.56|6.15|4.55|0
1719281700000|2024-06-25 02:15:00|6.14|4.54|6.14|4.54|6.15|4.55|6.14|4.54|0
1719282000000|2024-06-25 02:20:00|6.15|4.55|6.16|4.56|6.16|4.56|6.14|4.54|0
1719282300000|2024-06-25 02:25:00|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1719282600000|2024-06-25 02:30:00|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1719282900000|2024-06-25 02:35:00|6.15|4.55|6.15|4.55|6.16|4.56|6.15|4.55|0
1719283200000|2024-06-25 02:40:00|6.16|4.56|6.14|4.54|6.16|4.56|6.14|4.54|0
1719283500000|2024-06-25 02:45:00|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1719283800000|2024-06-25 02:50:00|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1719284400000|2024-06-25 03:00:00|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1719284700000|2024-06-25 03:05:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1719285000000|2024-06-25 03:10:00|6.12|4.52|6.1|4.5|6.12|4.52|6.09|4.49|0
1719285300000|2024-06-25 03:15:00|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1719285600000|2024-06-25 03:20:00|6.1|4.5|6.08|4.48|6.11|4.51|6.08|4.48|0
1719285900000|2024-06-25 03:25:00|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1719286200000|2024-06-25 03:30:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1719286500000|2024-06-25 03:35:00|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1719286800000|2024-06-25 03:40:00|6.11|4.51|6.09|4.49|6.11|4.51|6.09|4.49|0
1719287100000|2024-06-25 03:45:00|6.1|4.5|6.07|4.47|6.1|4.5|6.07|4.47|0
1719287400000|2024-06-25 03:50:00|6.06|4.46|6.06|4.46|6.08|4.48|6.06|4.46|0
1719287700000|2024-06-25 03:55:00|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1719288000000|2024-06-25 04:00:00|6.07|4.47|6.07|4.47|6.07|4.47|6.06|4.46|0
1719288300000|2024-06-25 04:05:00|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1719288600000|2024-06-25 04:10:00|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1719288900000|2024-06-25 04:15:00|6.05|4.45|6.07|4.47|6.07|4.47|6.05|4.45|0
1719289500000|2024-06-25 04:25:00|6.06|4.46|6.06|4.46|6.07|4.47|6.06|4.46|0
1719289800000|2024-06-25 04:30:00|6.07|4.47|6.07|4.47|6.07|4.47|6.06|4.46|0
1719290100000|2024-06-25 04:35:00|6.06|4.46|6.05|4.45|6.07|4.47|6.04|4.44|0
1719290400000|2024-06-25 04:40:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1719290700000|2024-06-25 04:45:00|6.05|4.45|6.05|4.45|6.05|4.45|6.04|4.44|0
1719291000000|2024-06-25 04:50:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1719292200000|2024-06-25 05:10:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1719292500000|2024-06-25 05:15:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1719292800000|2024-06-25 05:20:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1719293100000|2024-06-25 05:25:00|6.04|4.44|6.04|4.44|6.04|4.44|6.03|4.43|0
1719293400000|2024-06-25 05:30:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1719293700000|2024-06-25 05:35:00|6.02|4.42|6.02|4.42|6.03|4.43|6.01|4.41|0
1719294000000|2024-06-25 05:40:00|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1719294300000|2024-06-25 05:45:00|6.02|4.42|6.03|4.43|6.04|4.44|6.01|4.41|0
1719294600000|2024-06-25 05:50:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1719294900000|2024-06-25 05:55:00|6.03|4.43|6.04|4.44|6.04|4.44|6.02|4.42|0
1719295200000|2024-06-25 06:00:00|6.03|4.43|6.06|4.46|6.07|4.47|6.03|4.43|0
1719295500000|2024-06-25 06:05:00|6.07|4.47|6.07|4.47|6.07|4.47|6.06|4.46|0
1719295800000|2024-06-25 06:10:00|6.06|4.46|6.1|4.5|6.1|4.5|6.06|4.46|0
1719296100000|2024-06-25 06:15:00|6.11|4.51|6.09|4.49|6.11|4.51|6.08|4.48|0
1719296400000|2024-06-25 06:20:00|6.1|4.5|6.18|4.58|6.2|4.6|6.09|4.49|0
1719296700000|2024-06-25 06:25:00|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1719297000000|2024-06-25 06:30:00|6.17|4.57|6.15|4.55|6.17|4.57|6.14|4.54|0
1719297300000|2024-06-25 06:35:00|6.14|4.54|6.14|4.54|6.15|4.55|6.11|4.51|0
1719297600000|2024-06-25 06:40:00|6.13|4.53|6.15|4.55|6.16|4.56|6.13|4.53|0
1719297900000|2024-06-25 06:45:00|6.14|4.54|6.14|4.54|6.16|4.56|6.13|4.53|0
1719298200000|2024-06-25 06:50:00|6.15|4.55|6.16|4.56|6.17|4.57|6.14|4.54|0
1719298500000|2024-06-25 06:55:00|6.17|4.57|6.17|4.57|6.17|4.57|6.14|4.54|0
1719298800000|2024-06-25 07:00:00|6.16|4.56|6.19|4.59|6.2|4.6|6.16|4.56|0
1719299100000|2024-06-25 07:05:00|6.2|4.6|6.21|4.61|6.23|4.63|6.18|4.58|0
1719299400000|2024-06-25 07:10:00|6.2|4.6|6.26|4.66|6.26|4.66|6.2|4.6|0
1719299700000|2024-06-25 07:15:00|6.27|4.67|6.25|4.65|6.27|4.67|6.22|4.62|0
1719300000000|2024-06-25 07:20:00|6.26|4.66|6.21|4.61|6.26|4.66|6.19|4.59|0
1719300300000|2024-06-25 07:25:00|6.22|4.62|6.27|4.67|6.29|4.69|6.22|4.62|0
1719300600000|2024-06-25 07:30:00|6.26|4.66|6.24|4.64|6.27|4.67|6.23|4.63|0
1719300900000|2024-06-25 07:35:00|6.25|4.65|6.27|4.67|6.29|4.69|6.23|4.63|0
1719301200000|2024-06-25 07:40:00|6.26|4.66|6.32|4.72|6.32|4.72|6.26|4.66|0
1719301500000|2024-06-25 07:45:00|6.31|4.71|6.32|4.72|6.32|4.72|6.29|4.69|0
1719301800000|2024-06-25 07:50:00|6.31|4.71|6.28|4.68|6.32|4.72|6.27|4.67|0
1719302100000|2024-06-25 07:55:00|6.27|4.67|6.3|4.7|6.32|4.72|6.27|4.67|0
1719302400000|2024-06-25 08:00:00|6.31|4.71|6.3|4.7|6.34|4.74|6.29|4.69|0
1719302700000|2024-06-25 08:05:00|6.31|4.71|6.27|4.67|6.31|4.71|6.26|4.66|0
1719303000000|2024-06-25 08:10:00|6.26|4.66|6.23|4.63|6.27|4.67|6.23|4.63|0
1719303300000|2024-06-25 08:15:00|6.24|4.64|6.19|4.59|6.24|4.64|6.19|4.59|0
1719303600000|2024-06-25 08:20:00|6.2|4.6|6.15|4.55|6.2|4.6|6.15|4.55|0
1719303900000|2024-06-25 08:25:00|6.16|4.56|6.15|4.55|6.17|4.57|6.14|4.54|0
1719304200000|2024-06-25 08:30:00|6.16|4.56|6.11|4.51|6.16|4.56|6.11|4.51|0
1719304500000|2024-06-25 08:35:00|6.12|4.52|6.14|4.54|6.14|4.54|6.11|4.51|0
1719304800000|2024-06-25 08:40:00|6.15|4.55|6.15|4.55|6.15|4.55|6.11|4.51|0
1719305100000|2024-06-25 08:45:00|6.16|4.56|6.16|4.56|6.17|4.57|6.14|4.54|0
1719305400000|2024-06-25 08:50:00|6.17|4.57|6.15|4.55|6.17|4.57|6.13|4.53|0
1719305700000|2024-06-25 08:55:00|6.14|4.54|6.11|4.51|6.15|4.55|6.11|4.51|0
1719306000000|2024-06-25 09:00:00|6.1|4.5|6.09|4.49|6.11|4.51|6.08|4.48|0
1719306300000|2024-06-25 09:05:00|6.1|4.5|6.07|4.47|6.1|4.5|6.06|4.46|0
1719306600000|2024-06-25 09:10:00|6.08|4.48|6.1|4.5|6.12|4.52|6.08|4.48|0
1719306900000|2024-06-25 09:15:00|6.09|4.49|6.11|4.51|6.11|4.51|6.08|4.48|0
1719307200000|2024-06-25 09:20:00|6.1|4.5|6.07|4.47|6.1|4.5|6.06|4.46|0
1719307500000|2024-06-25 09:25:00|6.06|4.46|6.04|4.44|6.07|4.47|6.03|4.43|0
1719307800000|2024-06-25 09:30:00|6.03|4.43|6.02|4.42|6.04|4.44|6.02|4.42|0
1719308100000|2024-06-25 09:35:00|6.03|4.43|6.05|4.45|6.06|4.46|6.02|4.42|0
1719308400000|2024-06-25 09:40:00|6.06|4.46|6.04|4.44|6.07|4.47|6.03|4.43|0
1719308700000|2024-06-25 09:45:00|6.05|4.45|6.06|4.46|6.06|4.46|6.02|4.42|0
1719309000000|2024-06-25 09:50:00|6.05|4.45|6.05|4.45|6.06|4.46|6.03|4.43|0
1719309300000|2024-06-25 09:55:00|6.06|4.46|6.02|4.42|6.07|4.47|6.02|4.42|0
1719309600000|2024-06-25 10:00:00|6.01|4.41|6.05|4.45|6.05|4.45|6|4.4|0
1719309900000|2024-06-25 10:05:00|6.06|4.46|6.06|4.46|6.06|4.46|6.04|4.44|0
1719310200000|2024-06-25 10:10:00|6.05|4.45|6.04|4.44|6.06|4.46|6.03|4.43|0
1719310500000|2024-06-25 10:15:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1719310800000|2024-06-25 10:20:00|6.02|4.42|6.04|4.44|6.05|4.45|6.02|4.42|0
1719311100000|2024-06-25 10:25:00|6.05|4.45|6.04|4.44|6.05|4.45|6.02|4.42|0
1719311400000|2024-06-25 10:30:00|6.05|4.45|6.05|4.45|6.06|4.46|6.04|4.44|0
1719311700000|2024-06-25 10:35:00|6.04|4.44|6.04|4.44|6.04|4.44|6.01|4.41|0
1719312000000|2024-06-25 10:40:00|6.03|4.43|6.05|4.45|6.06|4.46|6.03|4.43|0
1719312300000|2024-06-25 10:45:00|6.04|4.44|6.07|4.47|6.08|4.48|6.04|4.44|0
1719312600000|2024-06-25 10:50:00|6.08|4.48|6.05|4.45|6.08|4.48|6.03|4.43|0
1719312900000|2024-06-25 10:55:00|6.04|4.44|6.03|4.43|6.06|4.46|6.02|4.42|0
1719313200000|2024-06-25 11:00:00|6.02|4.42|6.04|4.44|6.05|4.45|6.01|4.41|0
1719313500000|2024-06-25 11:05:00|6.05|4.45|6.04|4.44|6.05|4.45|6.03|4.43|0
1719313800000|2024-06-25 11:10:00|6.05|4.45|6.01|4.41|6.05|4.45|6.01|4.41|0
1719314100000|2024-06-25 11:15:00|6|4.4|5.98|4.38|6.03|4.43|5.97|4.37|0
1719314400000|2024-06-25 11:20:00|5.97|4.37|6.05|4.45|6.06|4.46|5.97|4.37|0
1719314700000|2024-06-25 11:25:00|6.06|4.46|6.02|4.42|6.06|4.46|6.01|4.41|0
1719315000000|2024-06-25 11:30:00|6.01|4.41|6.02|4.42|6.03|4.43|6.01|4.41|0
1719315300000|2024-06-25 11:35:00|6.03|4.43|6.03|4.43|6.03|4.43|6.01|4.41|0
1719315600000|2024-06-25 11:40:00|6.04|4.44|6.08|4.48|6.11|4.51|6.02|4.42|0
1719315900000|2024-06-25 11:45:00|6.09|4.49|6.06|4.46|6.09|4.49|6.05|4.45|0
1719316200000|2024-06-25 11:50:00|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1719316500000|2024-06-25 11:55:00|6.05|4.45|6.02|4.42|6.05|4.45|6.01|4.41|0
1719316800000|2024-06-25 12:00:00|6.01|4.41|6.01|4.41|6.03|4.43|6|4.4|0
1719317100000|2024-06-25 12:05:00|6|4.4|5.99|4.39|6|4.4|5.97|4.37|0
1719317400000|2024-06-25 12:10:00|5.98|4.38|5.99|4.39|6.01|4.41|5.98|4.38|0
1719317700000|2024-06-25 12:15:00|6|4.4|6|4.4|6.01|4.41|5.98|4.38|0
1719318000000|2024-06-25 12:20:00|5.99|4.39|5.97|4.37|5.99|4.39|5.97|4.37|0
1719318300000|2024-06-25 12:25:00|5.98|4.38|5.99|4.39|6|4.4|5.97|4.37|0
1719318600000|2024-06-25 12:30:00|6.01|4.41|6.03|4.43|6.07|4.47|6|4.4|0
1719318900000|2024-06-25 12:35:00|6.04|4.44|6.02|4.42|6.04|4.44|6.01|4.41|0
1719319200000|2024-06-25 12:40:00|6.01|4.41|6.03|4.43|6.14|4.54|6.01|4.41|0
1719319500000|2024-06-25 12:45:00|6.04|4.44|6.02|4.42|6.04|4.44|6|4.4|0
1719319800000|2024-06-25 12:50:00|6.01|4.41|6.02|4.42|6.02|4.42|5.99|4.39|0
1719320100000|2024-06-25 12:55:00|6.01|4.41|5.97|4.37|6.01|4.41|5.95|4.35|0
1719320400000|2024-06-25 13:00:00|5.96|4.36|5.96|4.36|5.98|4.38|5.96|4.36|0
1719320700000|2024-06-25 13:05:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1719321000000|2024-06-25 13:10:00|5.94|4.34|5.92|4.32|5.96|4.36|5.91|4.31|0
1719321300000|2024-06-25 13:15:00|5.93|4.33|5.92|4.32|5.94|4.34|5.91|4.31|0
1719321600000|2024-06-25 13:20:00|5.93|4.33|5.89|4.29|5.93|4.33|5.88|4.28|0
1719321900000|2024-06-25 13:25:00|5.9|4.3|5.94|4.34|5.97|4.37|5.9|4.3|0
1719322200000|2024-06-25 13:30:00|5.99|4.39|6.03|4.43|6.06|4.46|5.98|4.38|0
1719322500000|2024-06-25 13:35:00|6.04|4.44|6.04|4.44|6.08|4.48|6.02|4.42|0
1719322800000|2024-06-25 13:40:00|6.05|4.45|6.01|4.41|6.06|4.46|5.96|4.36|0
1719323100000|2024-06-25 13:45:00|6.03|4.43|6.01|4.41|6.03|4.43|5.99|4.39|0
1719323400000|2024-06-25 13:50:00|6.02|4.42|6.07|4.47|6.07|4.47|5.98|4.38|0
1719323700000|2024-06-25 13:55:00|6.06|4.46|6.11|4.51|6.12|4.52|6.05|4.45|0
1719324000000|2024-06-25 14:00:00|6.1|4.5|5.96|4.36|6.11|4.51|5.95|4.35|0
1719324300000|2024-06-25 14:05:00|5.97|4.37|5.98|4.38|6.01|4.41|5.95|4.35|0
1719324600000|2024-06-25 14:10:00|5.97|4.37|5.93|4.33|5.99|4.39|5.91|4.31|0
1719324900000|2024-06-25 14:15:00|5.91|4.31|5.96|4.36|6.01|4.41|5.91|4.31|0
1719325200000|2024-06-25 14:20:00|5.97|4.37|5.94|4.34|6|4.4|5.93|4.33|0
1719325500000|2024-06-25 14:25:00|5.95|4.35|5.94|4.34|5.97|4.37|5.92|4.32|0
1719325800000|2024-06-25 14:30:00|5.93|4.33|5.94|4.34|5.98|4.38|5.89|4.29|0
1719326100000|2024-06-25 14:35:00|5.95|4.35|5.94|4.34|5.98|4.38|5.92|4.32|0
1719326400000|2024-06-25 14:40:00|5.93|4.33|5.96|4.36|5.97|4.37|5.91|4.31|0
1719326700000|2024-06-25 14:45:00|5.97|4.37|5.97|4.37|6|4.4|5.96|4.36|0
1719327000000|2024-06-25 14:50:00|5.96|4.36|6|4.4|6.03|4.43|5.96|4.36|0
1719327300000|2024-06-25 14:55:00|6.01|4.41|6|4.4|6.04|4.44|5.98|4.38|0
1719327600000|2024-06-25 15:00:00|5.99|4.39|5.98|4.38|6.02|4.42|5.96|4.36|0
1719327900000|2024-06-25 15:05:00|5.97|4.37|6|4.4|6.02|4.42|5.94|4.34|0
1719328200000|2024-06-25 15:10:00|6.01|4.41|5.91|4.31|6.02|4.42|5.9|4.3|0
1719328500000|2024-06-25 15:15:00|5.9|4.3|5.87|4.27|5.92|4.32|5.84|4.24|0
1719328800000|2024-06-25 15:20:00|5.88|4.28|5.9|4.3|5.93|4.33|5.85|4.25|0
1719329100000|2024-06-25 15:25:00|5.91|4.31|5.85|4.25|5.96|4.36|5.85|4.25|0
1719329400000|2024-06-25 15:30:00|5.86|4.26|5.81|4.21|5.86|4.26|5.81|4.21|0
1719329700000|2024-06-25 15:35:00|5.82|4.22|5.85|4.25|5.86|4.26|5.81|4.21|0
1719330000000|2024-06-25 15:40:00|5.86|4.26|5.85|4.25|5.88|4.28|5.84|4.24|0
1719330300000|2024-06-25 15:45:00|5.84|4.24|5.85|4.25|5.86|4.26|5.81|4.21|0
1719330600000|2024-06-25 15:50:00|5.84|4.24|5.79|4.19|5.86|4.26|5.79|4.19|0
1719330900000|2024-06-25 15:55:00|5.78|4.18|5.8|4.2|5.82|4.22|5.78|4.18|0
1719331200000|2024-06-25 16:00:00|5.81|4.21|5.83|4.23|5.85|4.25|5.8|4.2|0
1719331500000|2024-06-25 16:05:00|5.84|4.24|5.84|4.24|5.85|4.25|5.81|4.21|0
1719331800000|2024-06-25 16:10:00|5.85|4.25|5.87|4.27|5.88|4.28|5.83|4.23|0
1719332100000|2024-06-25 16:15:00|5.86|4.26|5.9|4.3|5.93|4.33|5.86|4.26|0
1719332400000|2024-06-25 16:20:00|5.89|4.29|5.94|4.34|5.97|4.37|5.89|4.29|0
1719332700000|2024-06-25 16:25:00|5.93|4.33|5.93|4.33|5.93|4.33|5.89|4.29|0
1719333000000|2024-06-25 16:30:00|5.94|4.34|6.03|4.43|6.03|4.43|5.94|4.34|0
1719333300000|2024-06-25 16:35:00|6.04|4.44|5.98|4.38|6.04|4.44|5.97|4.37|0
1719333600000|2024-06-25 16:40:00|5.97|4.37|6.03|4.43|6.06|4.46|5.97|4.37|0
1719333900000|2024-06-25 16:45:00|6.05|4.45|6.04|4.44|6.13|4.53|6.03|4.43|0
1719334200000|2024-06-25 16:50:00|6.03|4.43|6.1|4.5|6.1|4.5|6.01|4.41|0
1719334500000|2024-06-25 16:55:00|6.09|4.49|6.06|4.46|6.12|4.52|6.06|4.46|0
1719334800000|2024-06-25 17:00:00|6.07|4.47|6.12|4.52|6.13|4.53|6.07|4.47|0
1719335100000|2024-06-25 17:05:00|6.13|4.53|6.04|4.44|6.13|4.53|6.04|4.44|0
1719335400000|2024-06-25 17:10:00|6.05|4.45|5.98|4.38|6.05|4.45|5.97|4.37|0
1719335700000|2024-06-25 17:15:00|5.99|4.39|6|4.4|6.02|4.42|5.98|4.38|0
1719336000000|2024-06-25 17:20:00|5.99|4.39|5.99|4.39|6|4.4|5.96|4.36|0
1719336300000|2024-06-25 17:25:00|5.98|4.38|5.91|4.31|5.99|4.39|5.91|4.31|0
1719336600000|2024-06-25 17:30:00|5.92|4.32|5.94|4.34|5.95|4.35|5.91|4.31|0
1719336900000|2024-06-25 17:35:00|5.95|4.35|5.93|4.33|5.96|4.36|5.9|4.3|0
1719337200000|2024-06-25 17:40:00|5.92|4.32|5.88|4.28|5.92|4.32|5.87|4.27|0
1719337500000|2024-06-25 17:45:00|5.87|4.27|5.86|4.26|5.88|4.28|5.85|4.25|0
1719337800000|2024-06-25 17:50:00|5.85|4.25|5.86|4.26|5.89|4.29|5.82|4.22|0
1719338100000|2024-06-25 17:55:00|5.85|4.25|5.85|4.25|5.86|4.26|5.84|4.24|0
1719338400000|2024-06-25 18:00:00|5.86|4.26|5.85|4.25|5.88|4.28|5.84|4.24|0
1719338700000|2024-06-25 18:05:00|5.86|4.26|5.82|4.22|5.87|4.27|5.82|4.22|0
1719339000000|2024-06-25 18:10:00|5.81|4.21|5.82|4.22|5.83|4.23|5.76|4.16|0
1719339300000|2024-06-25 18:15:00|5.81|4.21|5.79|4.19|5.82|4.22|5.79|4.19|0
1719339600000|2024-06-25 18:20:00|5.8|4.2|5.78|4.18|5.82|4.22|5.78|4.18|0
1719339900000|2024-06-25 18:25:00|5.79|4.19|5.69|4.09|5.79|4.19|5.68|4.08|0
1719340200000|2024-06-25 18:30:00|5.7|4.1|5.76|4.16|5.76|4.16|5.69|4.09|0
1719340500000|2024-06-25 18:35:00|5.75|4.15|5.75|4.15|5.79|4.19|5.74|4.14|0
1719340800000|2024-06-25 18:40:00|5.76|4.16|5.73|4.13|5.76|4.16|5.71|4.11|0
1719341100000|2024-06-25 18:45:00|5.74|4.14|5.82|4.22|5.86|4.26|5.72|4.12|0
1719341400000|2024-06-25 18:50:00|5.81|4.21|5.81|4.21|5.81|4.21|5.78|4.18|0
1719341700000|2024-06-25 18:55:00|5.8|4.2|5.76|4.16|5.82|4.22|5.76|4.16|0
1719342000000|2024-06-25 19:00:00|5.77|4.17|5.77|4.17|5.8|4.2|5.75|4.15|0
1719342300000|2024-06-25 19:05:00|5.76|4.16|5.76|4.16|5.76|4.16|5.74|4.14|0
1719342600000|2024-06-25 19:10:00|5.77|4.17|5.76|4.16|5.79|4.19|5.74|4.14|0
1719342900000|2024-06-25 19:15:00|5.75|4.15|5.73|4.13|5.75|4.15|5.7|4.1|0
1719343200000|2024-06-25 19:20:00|5.72|4.12|5.68|4.08|5.73|4.13|5.68|4.08|0
1719343500000|2024-06-25 19:25:00|5.69|4.09|5.63|4.03|5.72|4.12|5.63|4.03|0
1719343800000|2024-06-25 19:30:00|5.65|4.05|5.69|4.09|5.72|4.12|5.65|4.05|0
1719344100000|2024-06-25 19:35:00|5.7|4.1|5.44|3.84|5.83|4.23|5.39|3.79|0
1719344400000|2024-06-25 19:40:00|5.45|3.85|5.47|3.87|5.49|3.89|5.43|3.83|0
1719344700000|2024-06-25 19:45:00|5.48|3.88|5.49|3.89|5.5|3.9|5.46|3.86|0
1719345000000|2024-06-25 19:50:00|5.53|3.93|5.46|3.86|5.53|3.93|5.46|3.86|0
1719345300000|2024-06-25 19:55:00|5.49|3.89|5.4|3.8|5.49|3.89|5.35|3.75|0
1719345600000|2024-06-25 20:00:00|5.43|3.83|5.58|3.98|5.6|4|5.42|3.82|0
1719345900000|2024-06-25 20:05:00|5.59|3.99|5.56|3.96|5.59|3.99|5.54|3.94|0
1719346200000|2024-06-25 20:10:00|5.55|3.95|5.56|3.96|5.56|3.96|5.54|3.94|0
1719346500000|2024-06-25 20:15:00|5.66|3.86|5.66|3.86|5.68|3.88|5.66|3.86|0
1719346800000|2024-06-25 20:20:00|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1719347100000|2024-06-25 20:25:00|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1719347400000|2024-06-25 20:30:00|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1719347700000|2024-06-25 20:35:00|5.65|3.85|5.64|3.84|5.65|3.85|5.64|3.84|0
1719348000000|2024-06-25 20:40:00|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1719348300000|2024-06-25 20:45:00|5.65|3.85|5.65|3.85|5.65|3.85|5.64|3.84|0
1719348600000|2024-06-25 20:50:00|5.64|3.84|5.64|3.84|5.65|3.85|5.64|3.84|0
1719348900000|2024-06-25 20:55:00|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1719349500000|2024-06-25 21:05:00|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1719349800000|2024-06-25 21:10:00|5.63|3.83|5.62|3.82|5.63|3.83|5.61|3.81|0
1719350100000|2024-06-25 21:15:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1719350700000|2024-06-25 21:25:00|5.63|3.83|5.63|3.83|5.63|3.83|5.62|3.82|0
1719351000000|2024-06-25 21:30:00|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1719351300000|2024-06-25 21:35:00|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1719352200000|2024-06-25 21:50:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1719352500000|2024-06-25 21:55:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1719352800000|2024-06-25 22:00:00|5.63|3.83|5.61|3.81|5.65|3.85|5.61|3.81|0
1719353100000|2024-06-25 22:05:00|5.62|3.82|5.6|3.8|5.63|3.83|5.6|3.8|0
1719353400000|2024-06-25 22:10:00|5.59|3.79|5.61|3.81|5.61|3.81|5.59|3.79|0
1719353700000|2024-06-25 22:15:00|5.6|3.8|5.59|3.79|5.61|3.81|5.58|3.78|0
1719354000000|2024-06-25 22:20:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1719354300000|2024-06-25 22:25:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1719354600000|2024-06-25 22:30:00|5.6|3.8|5.63|3.83|5.63|3.83|5.59|3.79|0
1719354900000|2024-06-25 22:35:00|5.62|3.82|5.62|3.82|5.62|3.82|5.61|3.81|0
1719355200000|2024-06-25 22:40:00|5.63|3.83|5.61|3.81|5.63|3.83|5.61|3.81|0
1719355500000|2024-06-25 22:45:00|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1719355800000|2024-06-25 22:50:00|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1719356400000|2024-06-25 23:00:00|5.59|3.79|5.6|3.8|5.61|3.81|5.59|3.79|0
1719356700000|2024-06-25 23:05:00|5.61|3.81|5.61|3.81|5.62|3.82|5.6|3.8|0
1719357000000|2024-06-25 23:10:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1719357300000|2024-06-25 23:15:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1719357600000|2024-06-25 23:20:00|5.62|3.82|5.62|3.82|5.63|3.83|5.61|3.81|0
1719357900000|2024-06-25 23:25:00|5.61|3.81|5.61|3.81|5.62|3.82|5.61|3.81|0
1719358200000|2024-06-25 23:30:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1719358500000|2024-06-25 23:35:00|5.62|3.82|5.62|3.82|5.62|3.82|5.61|3.81|0
1719358800000|2024-06-25 23:40:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1719359100000|2024-06-25 23:45:00|5.61|3.81|5.62|3.82|5.63|3.83|5.61|3.81|0
1719359400000|2024-06-25 23:50:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1719359700000|2024-06-25 23:55:00|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1719360000000|2024-06-26 00:00:00|5.64|3.84|5.63|3.83|5.64|3.84|5.62|3.82|0
1719360300000|2024-06-26 00:05:00|5.62|3.82|5.63|3.83|5.64|3.84|5.62|3.82|0
1719360600000|2024-06-26 00:10:00|5.64|3.84|5.62|3.82|5.64|3.84|5.62|3.82|0
1719360900000|2024-06-26 00:15:00|5.52|3.92|5.5|3.9|5.53|3.93|5.5|3.9|0
1719361200000|2024-06-26 00:20:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1719361500000|2024-06-26 00:25:00|5.5|3.9|5.63|4.03|5.63|4.03|5.49|3.89|0
1719361800000|2024-06-26 00:30:00|5.62|4.02|5.62|4.02|5.63|4.03|5.62|4.02|0
1719362100000|2024-06-26 00:35:00|5.63|4.03|5.63|4.03|5.63|4.03|5.62|4.02|0
1719362400000|2024-06-26 00:40:00|5.62|4.02|5.62|4.02|5.63|4.03|5.62|4.02|0
1719362700000|2024-06-26 00:45:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1719363000000|2024-06-26 00:50:00|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1719363300000|2024-06-26 00:55:00|5.61|4.01|5.59|3.99|5.61|4.01|5.59|3.99|0
1719363600000|2024-06-26 01:00:00|5.58|3.98|5.59|3.99|5.6|4|5.58|3.98|0
1719363900000|2024-06-26 01:05:00|5.58|3.98|5.6|4|5.6|4|5.58|3.98|0
1719364200000|2024-06-26 01:10:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1719364500000|2024-06-26 01:15:00|5.59|3.99|5.57|3.97|5.6|4|5.57|3.97|0
1719364800000|2024-06-26 01:20:00|5.58|3.98|5.57|3.97|5.58|3.98|5.57|3.97|0
1719365100000|2024-06-26 01:25:00|5.56|3.96|5.57|3.97|5.57|3.97|5.55|3.95|0
1719365400000|2024-06-26 01:30:00|5.56|3.96|5.56|3.96|5.57|3.97|5.55|3.95|0
1719365700000|2024-06-26 01:35:00|5.57|3.97|5.57|3.97|5.57|3.97|5.56|3.96|0
1719366000000|2024-06-26 01:40:00|5.56|3.96|5.57|3.97|5.57|3.97|5.55|3.95|0
1719366300000|2024-06-26 01:45:00|5.56|3.96|5.55|3.95|5.57|3.97|5.55|3.95|0
1719366600000|2024-06-26 01:50:00|5.56|3.96|5.55|3.95|5.57|3.97|5.55|3.95|0
1719366900000|2024-06-26 01:55:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1719367200000|2024-06-26 02:00:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1719367500000|2024-06-26 02:05:00|5.54|3.94|5.53|3.93|5.54|3.94|5.52|3.92|0
1719367800000|2024-06-26 02:10:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1719368100000|2024-06-26 02:15:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1719368400000|2024-06-26 02:20:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1719368700000|2024-06-26 02:25:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1719369000000|2024-06-26 02:30:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1719369300000|2024-06-26 02:35:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1719369900000|2024-06-26 02:45:00|5.55|3.95|5.55|3.95|5.55|3.95|5.54|3.94|0
1719370200000|2024-06-26 02:50:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1719370800000|2024-06-26 03:00:00|5.53|3.93|5.52|3.92|5.54|3.94|5.52|3.92|0
1719371100000|2024-06-26 03:05:00|5.51|3.91|5.52|3.92|5.53|3.93|5.51|3.91|0
1719371400000|2024-06-26 03:10:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1719371700000|2024-06-26 03:15:00|5.53|3.93|5.53|3.93|5.54|3.94|5.52|3.92|0
1719372000000|2024-06-26 03:20:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1719372300000|2024-06-26 03:25:00|5.55|3.95|5.55|3.95|5.55|3.95|5.54|3.94|0
1719372600000|2024-06-26 03:30:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1719372900000|2024-06-26 03:35:00|5.56|3.96|5.56|3.96|5.57|3.97|5.55|3.95|0
1719373200000|2024-06-26 03:40:00|5.57|3.97|5.55|3.95|5.57|3.97|5.55|3.95|0
1719373500000|2024-06-26 03:45:00|5.56|3.96|5.54|3.94|5.56|3.96|5.54|3.94|0
1719373800000|2024-06-26 03:50:00|5.55|3.95|5.55|3.95|5.55|3.95|5.54|3.94|0
1719374100000|2024-06-26 03:55:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1719374400000|2024-06-26 04:00:00|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1719374700000|2024-06-26 04:05:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1719375000000|2024-06-26 04:10:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1719375300000|2024-06-26 04:15:00|5.56|3.96|5.56|3.96|5.56|3.96|5.56|3.96|0
1719375600000|2024-06-26 04:20:00|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1719375900000|2024-06-26 04:25:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1719376200000|2024-06-26 04:30:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1719376500000|2024-06-26 04:35:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1719377100000|2024-06-26 04:45:00|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1719377400000|2024-06-26 04:50:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1719377700000|2024-06-26 04:55:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1719378000000|2024-06-26 05:00:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1719378300000|2024-06-26 05:05:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1719378600000|2024-06-26 05:10:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1719379200000|2024-06-26 05:20:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1719379500000|2024-06-26 05:25:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1719379800000|2024-06-26 05:30:00|5.5|3.9|5.49|3.89|5.5|3.9|5.48|3.88|0
1719380100000|2024-06-26 05:35:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1719380400000|2024-06-26 05:40:00|5.47|3.87|5.48|3.88|5.49|3.89|5.47|3.87|0
1719380700000|2024-06-26 05:45:00|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1719381300000|2024-06-26 05:55:00|5.47|3.87|5.47|3.87|5.47|3.87|5.46|3.86|0
1719381600000|2024-06-26 06:00:00|5.46|3.86|5.47|3.87|5.48|3.88|5.46|3.86|0
1719381900000|2024-06-26 06:05:00|5.48|3.88|5.46|3.86|5.48|3.88|5.46|3.86|0
1719382200000|2024-06-26 06:10:00|5.47|3.87|5.46|3.86|5.47|3.87|5.46|3.86|0
1719382500000|2024-06-26 06:15:00|5.47|3.87|5.46|3.86|5.47|3.87|5.46|3.86|0
1719382800000|2024-06-26 06:20:00|5.45|3.85|5.44|3.84|5.46|3.86|5.44|3.84|0
1719383100000|2024-06-26 06:25:00|5.43|3.83|5.44|3.84|5.44|3.84|5.42|3.82|0
1719383400000|2024-06-26 06:30:00|5.43|3.83|5.44|3.84|5.44|3.84|5.42|3.82|0
1719383700000|2024-06-26 06:35:00|5.45|3.85|5.44|3.84|5.45|3.85|5.44|3.84|0
1719384000000|2024-06-26 06:40:00|5.43|3.83|5.44|3.84|5.44|3.84|5.43|3.83|0
1719384300000|2024-06-26 06:45:00|5.43|3.83|5.44|3.84|5.44|3.84|5.43|3.83|0
1719384600000|2024-06-26 06:50:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1719384900000|2024-06-26 06:55:00|5.44|3.84|5.47|3.87|5.47|3.87|5.43|3.83|0
1719385200000|2024-06-26 07:00:00|5.46|3.86|5.58|3.98|5.58|3.98|5.45|3.85|0
1719385500000|2024-06-26 07:05:00|5.57|3.97|5.43|3.83|5.61|4.01|5.42|3.82|0
1719385800000|2024-06-26 07:10:00|5.42|3.82|5.42|3.82|5.43|3.83|5.4|3.8|0
1719386100000|2024-06-26 07:15:00|5.41|3.81|5.38|3.78|5.42|3.82|5.38|3.78|0
1719386400000|2024-06-26 07:20:00|5.39|3.79|5.33|3.73|5.39|3.79|5.32|3.72|0
1719386700000|2024-06-26 07:25:00|5.34|3.74|5.32|3.72|5.36|3.76|5.31|3.71|0
1719387000000|2024-06-26 07:30:00|5.33|3.73|5.34|3.74|5.34|3.74|5.31|3.71|0
1719387300000|2024-06-26 07:35:00|5.33|3.73|5.32|3.72|5.34|3.74|5.31|3.71|0
1719387600000|2024-06-26 07:40:00|5.31|3.71|5.3|3.7|5.32|3.72|5.29|3.69|0
1719387900000|2024-06-26 07:45:00|5.29|3.69|5.3|3.7|5.31|3.71|5.29|3.69|0
1719388200000|2024-06-26 07:50:00|5.29|3.69|5.28|3.68|5.31|3.71|5.27|3.67|0
1719388500000|2024-06-26 07:55:00|5.29|3.69|5.25|3.65|5.29|3.69|5.25|3.65|0
1719388800000|2024-06-26 08:00:00|5.26|3.66|5.27|3.67|5.27|3.67|5.24|3.64|0
1719389100000|2024-06-26 08:05:00|5.26|3.66|5.3|3.7|5.41|3.81|5.26|3.66|0
1719389400000|2024-06-26 08:10:00|5.29|3.69|5.3|3.7|5.3|3.7|5.28|3.68|0
1719389700000|2024-06-26 08:15:00|5.29|3.69|5.32|3.72|5.33|3.73|5.28|3.68|0
1719390000000|2024-06-26 08:20:00|5.33|3.73|5.33|3.73|5.33|3.73|5.3|3.7|0
1719390300000|2024-06-26 08:25:00|5.32|3.72|5.31|3.71|5.33|3.73|5.31|3.71|0
1719390600000|2024-06-26 08:30:00|5.32|3.72|5.3|3.7|5.32|3.72|5.3|3.7|0
1719390900000|2024-06-26 08:35:00|5.31|3.71|5.3|3.7|5.31|3.71|5.3|3.7|0
1719391200000|2024-06-26 08:40:00|5.29|3.69|5.28|3.68|5.3|3.7|5.27|3.67|0
1719391500000|2024-06-26 08:45:00|5.27|3.67|5.28|3.68|5.28|3.68|5.26|3.66|0
1719391800000|2024-06-26 08:50:00|5.29|3.69|5.3|3.7|5.3|3.7|5.29|3.69|0
1719392100000|2024-06-26 08:55:00|5.29|3.69|5.31|3.71|5.32|3.72|5.29|3.69|0
1719392400000|2024-06-26 09:00:00|5.32|3.72|5.32|3.72|5.33|3.73|5.31|3.71|0
1719392700000|2024-06-26 09:05:00|5.33|3.73|5.32|3.72|5.33|3.73|5.3|3.7|0
1719393000000|2024-06-26 09:10:00|5.33|3.73|5.33|3.73|5.34|3.74|5.32|3.72|0
1719393300000|2024-06-26 09:15:00|5.32|3.72|5.33|3.73|5.34|3.74|5.31|3.71|0
1719393600000|2024-06-26 09:20:00|5.32|3.72|5.31|3.71|5.33|3.73|5.31|3.71|0
1719393900000|2024-06-26 09:25:00|5.32|3.72|5.32|3.72|5.33|3.73|5.32|3.72|0
1719394200000|2024-06-26 09:30:00|5.33|3.73|5.33|3.73|5.35|3.75|5.32|3.72|0
1719394500000|2024-06-26 09:35:00|5.34|3.74|5.36|3.76|5.36|3.76|5.34|3.74|0
1719394800000|2024-06-26 09:40:00|5.35|3.75|5.37|3.77|5.38|3.78|5.34|3.74|0
1719395100000|2024-06-26 09:45:00|5.38|3.78|5.37|3.77|5.4|3.8|5.37|3.77|0
1719395400000|2024-06-26 09:50:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1719395700000|2024-06-26 09:55:00|5.4|3.8|5.41|3.81|5.41|3.81|5.39|3.79|0
1719396000000|2024-06-26 10:00:00|5.42|3.82|5.41|3.81|5.43|3.83|5.4|3.8|0
1719396300000|2024-06-26 10:05:00|5.4|3.8|5.41|3.81|5.41|3.81|5.39|3.79|0
1719396600000|2024-06-26 10:10:00|5.4|3.8|5.43|3.83|5.44|3.84|5.4|3.8|0
1719396900000|2024-06-26 10:15:00|5.44|3.84|5.43|3.83|5.46|3.86|5.43|3.83|0
1719397200000|2024-06-26 10:20:00|5.44|3.84|5.45|3.85|5.46|3.86|5.44|3.84|0
1719397500000|2024-06-26 10:25:00|5.46|3.86|5.46|3.86|5.48|3.88|5.46|3.86|0
1719397800000|2024-06-26 10:30:00|5.47|3.87|5.44|3.84|5.48|3.88|5.44|3.84|0
1719398100000|2024-06-26 10:35:00|5.45|3.85|5.47|3.87|5.48|3.88|5.44|3.84|0
1719398400000|2024-06-26 10:40:00|5.46|3.86|5.45|3.85|5.48|3.88|5.44|3.84|0
1719398700000|2024-06-26 10:45:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1719399000000|2024-06-26 10:50:00|5.45|3.85|5.48|3.88|5.49|3.89|5.45|3.85|0
1719399300000|2024-06-26 10:55:00|5.47|3.87|5.49|3.89|5.49|3.89|5.46|3.86|0
1719399600000|2024-06-26 11:00:00|5.48|3.88|5.5|3.9|5.5|3.9|5.48|3.88|0
1719399900000|2024-06-26 11:05:00|5.51|3.91|5.52|3.92|5.54|3.94|5.51|3.91|0
1719400200000|2024-06-26 11:10:00|5.51|3.91|5.48|3.88|5.52|3.92|5.48|3.88|0
1719400500000|2024-06-26 11:15:00|5.47|3.87|5.5|3.9|5.52|3.92|5.47|3.87|0
1719400800000|2024-06-26 11:20:00|5.51|3.91|5.55|3.95|5.62|4.02|5.42|3.82|0
1719401100000|2024-06-26 11:25:00|5.54|3.94|5.57|3.97|5.59|3.99|5.54|3.94|0
1719401400000|2024-06-26 11:30:00|5.56|3.96|5.59|3.99|5.59|3.99|5.56|3.96|0
1719401700000|2024-06-26 11:35:00|5.58|3.98|5.58|3.98|5.59|3.99|5.56|3.96|0
1719402000000|2024-06-26 11:40:00|5.57|3.97|5.58|3.98|5.59|3.99|5.57|3.97|0
1719402300000|2024-06-26 11:45:00|5.57|3.97|5.57|3.97|5.57|3.97|5.55|3.95|0
1719402600000|2024-06-26 11:50:00|5.56|3.96|5.56|3.96|5.58|3.98|5.56|3.96|0
1719402900000|2024-06-26 11:55:00|5.55|3.95|5.53|3.93|5.56|3.96|5.53|3.93|0
1719403200000|2024-06-26 12:00:00|5.54|3.94|5.53|3.93|5.55|3.95|5.52|3.92|0
1719403500000|2024-06-26 12:05:00|5.54|3.94|5.55|3.95|5.57|3.97|5.54|3.94|0
1719403800000|2024-06-26 12:10:00|5.56|3.96|5.6|4|5.6|4|5.55|3.95|0
1719404100000|2024-06-26 12:15:00|5.59|3.99|5.59|3.99|5.62|4.02|5.58|3.98|0
1719404400000|2024-06-26 12:20:00|5.6|4|5.58|3.98|5.6|4|5.58|3.98|0
1719404700000|2024-06-26 12:25:00|5.59|3.99|5.63|4.03|5.64|4.04|5.58|3.98|0
1719405000000|2024-06-26 12:30:00|5.64|4.04|5.64|4.04|5.65|4.05|5.63|4.03|0
1719405300000|2024-06-26 12:35:00|5.65|4.05|5.71|4.11|5.72|4.12|5.65|4.05|0
1719405600000|2024-06-26 12:40:00|5.72|4.12|5.68|4.08|5.73|4.13|5.67|4.07|0
1719405900000|2024-06-26 12:45:00|5.67|4.07|5.8|4.2|5.84|4.24|5.6|4|0
1719406200000|2024-06-26 12:50:00|5.81|4.21|5.81|4.21|5.82|4.22|5.78|4.18|0
1719406500000|2024-06-26 12:55:00|5.8|4.2|5.82|4.22|5.84|4.24|5.8|4.2|0
1719406800000|2024-06-26 13:00:00|5.83|4.23|5.86|4.26|5.88|4.28|5.83|4.23|0
1719407100000|2024-06-26 13:05:00|5.87|4.27|5.91|4.31|5.93|4.33|5.87|4.27|0
1719407400000|2024-06-26 13:10:00|5.92|4.32|5.87|4.27|5.92|4.32|5.86|4.26|0
1719407700000|2024-06-26 13:15:00|5.86|4.26|5.85|4.25|5.87|4.27|5.84|4.24|0
1719408000000|2024-06-26 13:20:00|5.84|4.24|5.91|4.31|5.92|4.32|5.84|4.24|0
1719408300000|2024-06-26 13:25:00|5.9|4.3|5.85|4.25|5.9|4.3|5.84|4.24|0
1719408600000|2024-06-26 13:30:00|5.86|4.26|5.73|4.13|5.94|4.34|5.73|4.13|0
1719408900000|2024-06-26 13:35:00|5.74|4.14|5.76|4.16|5.77|4.17|5.69|4.09|0
1719409200000|2024-06-26 13:40:00|5.77|4.17|5.56|3.96|5.77|4.17|5.44|3.84|0
1719409500000|2024-06-26 13:45:00|5.57|3.97|5.49|3.89|5.57|3.97|5.49|3.89|0
1719409800000|2024-06-26 13:50:00|5.48|3.88|5.46|3.86|5.49|3.89|5.43|3.83|0
1719410100000|2024-06-26 13:55:00|5.47|3.87|5.48|3.88|5.53|3.93|5.45|3.85|0
1719410400000|2024-06-26 14:00:00|5.47|3.87|5.42|3.82|5.52|3.92|5.42|3.82|0
1719410700000|2024-06-26 14:05:00|5.41|3.81|5.42|3.82|5.45|3.85|5.38|3.78|0
1719411000000|2024-06-26 14:10:00|5.41|3.81|5.4|3.8|5.45|3.85|5.4|3.8|0
1719411300000|2024-06-26 14:15:00|5.39|3.79|5.39|3.79|5.42|3.82|5.39|3.79|0
1719411600000|2024-06-26 14:20:00|5.4|3.8|5.38|3.78|5.43|3.83|5.36|3.76|0
1719411900000|2024-06-26 14:25:00|5.37|3.77|5.52|3.92|5.55|3.95|5.37|3.77|0
1719412200000|2024-06-26 14:30:00|5.5|3.9|5.51|3.91|5.54|3.94|5.45|3.85|0
1719412500000|2024-06-26 14:35:00|5.52|3.92|5.55|3.95|5.57|3.97|5.5|3.9|0
1719412800000|2024-06-26 14:40:00|5.54|3.94|5.51|3.91|5.57|3.97|5.5|3.9|0
1719413100000|2024-06-26 14:45:00|5.52|3.92|5.47|3.87|5.52|3.92|5.46|3.86|0
1719413400000|2024-06-26 14:50:00|5.46|3.86|5.44|3.84|5.51|3.91|5.36|3.76|0
1719413700000|2024-06-26 14:55:00|5.43|3.83|5.49|3.89|5.5|3.9|5.42|3.82|0
1719414000000|2024-06-26 15:00:00|5.48|3.88|5.51|3.91|5.55|3.95|5.46|3.86|0
1719414300000|2024-06-26 15:05:00|5.5|3.9|5.58|3.98|5.58|3.98|5.49|3.89|0
1719414600000|2024-06-26 15:10:00|5.57|3.97|5.65|4.05|5.69|4.09|5.57|3.97|0
1719414900000|2024-06-26 15:15:00|5.66|4.06|5.55|3.95|5.66|4.06|5.55|3.95|0
1719415200000|2024-06-26 15:20:00|5.54|3.94|5.5|3.9|5.54|3.94|5.47|3.87|0
1719415500000|2024-06-26 15:25:00|5.49|3.89|5.53|3.93|5.54|3.94|5.49|3.89|0
1719415800000|2024-06-26 15:30:00|5.54|3.94|5.56|3.96|5.58|3.98|5.53|3.93|0
1719416100000|2024-06-26 15:35:00|5.55|3.95|5.51|3.91|5.56|3.96|5.5|3.9|0
1719416400000|2024-06-26 15:40:00|5.5|3.9|5.47|3.87|5.54|3.94|5.47|3.87|0
1719416700000|2024-06-26 15:45:00|5.46|3.86|5.41|3.81|5.47|3.87|5.41|3.81|0
1719417000000|2024-06-26 15:50:00|5.4|3.8|5.28|3.68|5.42|3.82|5.28|3.68|0
1719417300000|2024-06-26 15:55:00|5.26|3.66|5.29|3.69|5.34|3.74|5.26|3.66|0
1719417600000|2024-06-26 16:00:00|5.3|3.7|5.32|3.72|5.33|3.73|5.3|3.7|0
1719417900000|2024-06-26 16:05:00|5.31|3.71|5.31|3.71|5.34|3.74|5.29|3.69|0
1719418200000|2024-06-26 16:10:00|5.3|3.7|5.32|3.72|5.35|3.75|5.3|3.7|0
1719418500000|2024-06-26 16:15:00|5.33|3.73|5.31|3.71|5.34|3.74|5.3|3.7|0
1719418800000|2024-06-26 16:20:00|5.32|3.72|5.35|3.75|5.35|3.75|5.3|3.7|0
1719419100000|2024-06-26 16:25:00|5.34|3.74|5.31|3.71|5.35|3.75|5.27|3.67|0
1719419400000|2024-06-26 16:30:00|5.32|3.72|5.29|3.69|5.34|3.74|5.29|3.69|0
1719419700000|2024-06-26 16:35:00|5.3|3.7|5.35|3.75|5.38|3.78|5.28|3.68|0
1719420000000|2024-06-26 16:40:00|5.36|3.76|5.39|3.79|5.41|3.81|5.33|3.73|0
1719420300000|2024-06-26 16:45:00|5.38|3.78|5.45|3.85|5.46|3.86|5.37|3.77|0
1719420600000|2024-06-26 16:50:00|5.43|3.83|5.4|3.8|5.44|3.84|5.4|3.8|0
1719420900000|2024-06-26 16:55:00|5.39|3.79|5.37|3.77|5.41|3.81|5.37|3.77|0
1719421200000|2024-06-26 17:00:00|5.38|3.78|5.39|3.79|5.42|3.82|5.38|3.78|0
1719421500000|2024-06-26 17:05:00|5.38|3.78|5.41|3.81|5.44|3.84|5.38|3.78|0
1719421800000|2024-06-26 17:10:00|5.4|3.8|5.35|3.75|5.4|3.8|5.33|3.73|0
1719422100000|2024-06-26 17:15:00|5.36|3.76|5.44|3.84|5.44|3.84|5.35|3.75|0
1719422400000|2024-06-26 17:20:00|5.45|3.85|5.47|3.87|5.5|3.9|5.42|3.82|0
1719422700000|2024-06-26 17:25:00|5.46|3.86|5.42|3.82|5.48|3.88|5.42|3.82|0
1719423000000|2024-06-26 17:30:00|5.43|3.83|5.41|3.81|5.44|3.84|5.4|3.8|0
1719423300000|2024-06-26 17:35:00|5.4|3.8|5.4|3.8|5.46|3.86|5.4|3.8|0
1719423600000|2024-06-26 17:40:00|5.41|3.81|5.4|3.8|5.45|3.85|5.4|3.8|0
1719423900000|2024-06-26 17:45:00|5.41|3.81|5.42|3.82|5.43|3.83|5.4|3.8|0
1719424200000|2024-06-26 17:50:00|5.41|3.81|5.42|3.82|5.44|3.84|5.41|3.81|0
1719424500000|2024-06-26 17:55:00|5.41|3.81|5.35|3.75|5.42|3.82|5.35|3.75|0
1719424800000|2024-06-26 18:00:00|5.36|3.76|5.4|3.8|5.42|3.82|5.36|3.76|0
1719425100000|2024-06-26 18:05:00|5.39|3.79|5.38|3.78|5.42|3.82|5.38|3.78|0
1719425400000|2024-06-26 18:10:00|5.37|3.77|5.39|3.79|5.41|3.81|5.37|3.77|0
1719425700000|2024-06-26 18:15:00|5.38|3.78|5.38|3.78|5.39|3.79|5.36|3.76|0
1719426000000|2024-06-26 18:20:00|5.39|3.79|5.23|3.63|5.4|3.8|5.23|3.63|0
1719426300000|2024-06-26 18:25:00|5.24|3.64|5.26|3.66|5.28|3.68|5.23|3.63|0
1719426600000|2024-06-26 18:30:00|5.25|3.65|5.25|3.65|5.27|3.67|5.24|3.64|0
1719426900000|2024-06-26 18:35:00|5.26|3.66|5.31|3.71|5.31|3.71|5.26|3.66|0
1719427200000|2024-06-26 18:40:00|5.3|3.7|5.27|3.67|5.33|3.73|5.27|3.67|0
1719427500000|2024-06-26 18:45:00|5.28|3.68|5.21|3.61|5.28|3.68|5.2|3.6|0
1719427800000|2024-06-26 18:50:00|5.2|3.6|5.23|3.63|5.24|3.64|5.2|3.6|0
1719428100000|2024-06-26 18:55:00|5.24|3.64|5.29|3.69|5.29|3.69|5.23|3.63|0
1719428400000|2024-06-26 19:00:00|5.28|3.68|5.31|3.71|5.35|3.75|5.27|3.67|0
1719428700000|2024-06-26 19:05:00|5.3|3.7|5.32|3.72|5.33|3.73|5.29|3.69|0
1719429000000|2024-06-26 19:10:00|5.33|3.73|5.33|3.73|5.36|3.76|5.32|3.72|0
1719429300000|2024-06-26 19:15:00|5.32|3.72|5.31|3.71|5.34|3.74|5.3|3.7|0
1719429600000|2024-06-26 19:20:00|5.33|3.73|5.29|3.69|5.33|3.73|5.27|3.67|0
1719429900000|2024-06-26 19:25:00|5.3|3.7|5.27|3.67|5.3|3.7|5.26|3.66|0
1719430200000|2024-06-26 19:30:00|5.28|3.68|5.25|3.65|5.3|3.7|5.25|3.65|0
1719430500000|2024-06-26 19:35:00|5.26|3.66|5.24|3.64|5.26|3.66|5.22|3.62|0
1719430800000|2024-06-26 19:40:00|5.23|3.63|5.22|3.62|5.25|3.65|5.22|3.62|0
1719431100000|2024-06-26 19:45:00|5.23|3.63|5.26|3.66|5.27|3.67|5.22|3.62|0
1719431400000|2024-06-26 19:50:00|5.25|3.65|5.11|3.51|5.25|3.65|5.11|3.51|0
1719431700000|2024-06-26 19:55:00|5.1|3.5|5.14|3.54|5.33|3.73|5|3.4|0
1719432000000|2024-06-26 20:00:00|5.17|3.57|5.25|3.65|5.36|3.76|5.17|3.57|0
1719432300000|2024-06-26 20:05:00|5.24|3.64|5.24|3.64|5.26|3.66|5.19|3.59|0
1719432600000|2024-06-26 20:10:00|5.25|3.65|5.3|3.7|5.3|3.7|5.24|3.64|0
1719432900000|2024-06-26 20:15:00|5.4|3.6|5.38|3.58|5.41|3.61|5.37|3.57|0
1719433200000|2024-06-26 20:20:00|5.37|3.57|5.38|3.58|5.38|3.58|5.35|3.55|0
1719433500000|2024-06-26 20:25:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1719433800000|2024-06-26 20:30:00|5.4|3.6|5.41|3.61|5.42|3.62|5.4|3.6|0
1719434100000|2024-06-26 20:35:00|5.42|3.62|5.42|3.62|5.44|3.64|5.41|3.61|0
1719434400000|2024-06-26 20:40:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1719434700000|2024-06-26 20:45:00|5.41|3.61|5.42|3.62|5.43|3.63|5.41|3.61|0
1719435000000|2024-06-26 20:50:00|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1719435300000|2024-06-26 20:55:00|5.4|3.6|5.39|3.59|5.41|3.61|5.39|3.59|0
1719435600000|2024-06-26 21:00:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1719435900000|2024-06-26 21:05:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1719436200000|2024-06-26 21:10:00|5.39|3.59|5.41|3.61|5.41|3.61|5.39|3.59|0
1719436800000|2024-06-26 21:20:00|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1719437100000|2024-06-26 21:25:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1719437400000|2024-06-26 21:30:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1719438000000|2024-06-26 21:40:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1719438300000|2024-06-26 21:45:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1719438600000|2024-06-26 21:50:00|5.39|3.59|5.4|3.6|5.41|3.61|5.39|3.59|0
1719438900000|2024-06-26 21:55:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1719439200000|2024-06-26 22:00:00|5.39|3.59|5.4|3.6|5.4|3.6|5.35|3.55|0
1719439500000|2024-06-26 22:05:00|5.39|3.59|5.4|3.6|5.4|3.6|5.38|3.58|0
1719439800000|2024-06-26 22:10:00|5.39|3.59|5.39|3.59|5.39|3.59|5.37|3.57|0
1719440400000|2024-06-26 22:20:00|5.38|3.58|5.42|3.62|5.42|3.62|5.38|3.58|0
1719440700000|2024-06-26 22:25:00|5.41|3.61|5.43|3.63|5.43|3.63|5.41|3.61|0
1719441000000|2024-06-26 22:30:00|5.42|3.62|5.43|3.63|5.43|3.63|5.41|3.61|0
1719441300000|2024-06-26 22:35:00|5.44|3.64|5.45|3.65|5.46|3.66|5.44|3.64|0
1719441600000|2024-06-26 22:40:00|5.46|3.66|5.47|3.67|5.47|3.67|5.44|3.64|0
1719441900000|2024-06-26 22:45:00|5.48|3.68|5.45|3.65|5.48|3.68|5.45|3.65|0
1719442200000|2024-06-26 22:50:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1719442500000|2024-06-26 22:55:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1719442800000|2024-06-26 23:00:00|5.46|3.66|5.47|3.67|5.47|3.67|5.45|3.65|0
1719443100000|2024-06-26 23:05:00|5.46|3.66|5.5|3.7|5.5|3.7|5.46|3.66|0
1719443400000|2024-06-26 23:10:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1719443700000|2024-06-26 23:15:00|5.49|3.69|5.52|3.72|5.53|3.73|5.49|3.69|0
1719444000000|2024-06-26 23:20:00|5.53|3.73|5.54|3.74|5.55|3.75|5.53|3.73|0
1719444300000|2024-06-26 23:25:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1719444600000|2024-06-26 23:30:00|5.54|3.74|5.55|3.75|5.55|3.75|5.53|3.73|0
1719444900000|2024-06-26 23:35:00|5.54|3.74|5.54|3.74|5.55|3.75|5.53|3.73|0
1719445200000|2024-06-26 23:40:00|5.55|3.75|5.53|3.73|5.56|3.76|5.53|3.73|0
1719445500000|2024-06-26 23:45:00|5.54|3.74|5.52|3.72|5.54|3.74|5.52|3.72|0
1719445800000|2024-06-26 23:50:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1719446100000|2024-06-26 23:55:00|5.53|3.73|5.52|3.72|5.53|3.73|5.51|3.71|0
1719446400000|2024-06-27 00:00:00|5.53|3.73|5.52|3.72|5.55|3.75|5.52|3.72|0
1719446700000|2024-06-27 00:05:00|5.53|3.73|5.54|3.74|5.55|3.75|5.52|3.72|0
1719447000000|2024-06-27 00:10:00|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1719447300000|2024-06-27 00:15:00|5.45|3.85|5.45|3.85|5.46|3.86|5.43|3.83|0
1719447600000|2024-06-27 00:20:00|5.44|3.84|5.44|3.84|5.46|3.86|5.43|3.83|0
1719447900000|2024-06-27 00:25:00|5.45|3.85|5.45|3.85|5.45|3.85|5.44|3.84|0
1719448200000|2024-06-27 00:30:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1719448500000|2024-06-27 00:35:00|5.46|3.86|5.52|3.92|5.53|3.93|5.45|3.85|0
1719448800000|2024-06-27 00:40:00|5.51|3.91|5.51|3.91|5.54|3.94|5.5|3.9|0
1719449100000|2024-06-27 00:45:00|5.52|3.92|5.54|3.94|5.57|3.97|5.52|3.92|0
1719449400000|2024-06-27 00:50:00|5.55|3.95|5.53|3.93|5.55|3.95|5.53|3.93|0
1719449700000|2024-06-27 00:55:00|5.52|3.92|5.5|3.9|5.53|3.93|5.49|3.89|0
1719450000000|2024-06-27 01:00:00|5.51|3.91|5.5|3.9|5.51|3.91|5.48|3.88|0
1719450300000|2024-06-27 01:05:00|5.49|3.89|5.48|3.88|5.5|3.9|5.48|3.88|0
1719450600000|2024-06-27 01:10:00|5.49|3.89|5.48|3.88|5.49|3.89|5.47|3.87|0
1719450900000|2024-06-27 01:15:00|5.49|3.89|5.95|4.35|5.96|4.36|5.13|3.53|0
1719451200000|2024-06-27 01:20:00|5.94|4.34|5.96|4.36|5.97|4.37|5.94|4.34|0
1719451500000|2024-06-27 01:25:00|5.95|4.35|5.92|4.32|5.95|4.35|5.91|4.31|0
1719451800000|2024-06-27 01:30:00|5.91|4.31|5.89|4.29|5.91|4.31|5.89|4.29|0
1719452100000|2024-06-27 01:35:00|5.9|4.3|5.9|4.3|5.91|4.31|5.89|4.29|0
1719452400000|2024-06-27 01:40:00|5.89|4.29|5.9|4.3|5.91|4.31|5.89|4.29|0
1719452700000|2024-06-27 01:45:00|5.89|4.29|5.9|4.3|5.9|4.3|5.88|4.28|0
1719453000000|2024-06-27 01:50:00|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1719453300000|2024-06-27 01:55:00|5.88|4.28|5.88|4.28|5.89|4.29|5.87|4.27|0
1719453600000|2024-06-27 02:00:00|5.87|4.27|5.85|4.25|5.88|4.28|5.85|4.25|0
1719453900000|2024-06-27 02:05:00|5.86|4.26|5.86|4.26|5.87|4.27|5.85|4.25|0
1719454200000|2024-06-27 02:10:00|5.85|4.25|5.84|4.24|5.86|4.26|5.83|4.23|0
1719454500000|2024-06-27 02:15:00|5.85|4.25|5.86|4.26|5.86|4.26|5.84|4.24|0
1719454800000|2024-06-27 02:20:00|5.87|4.27|5.85|4.25|5.87|4.27|5.85|4.25|0
1719455100000|2024-06-27 02:25:00|5.86|4.26|5.86|4.26|5.86|4.26|5.85|4.25|0
1719455400000|2024-06-27 02:30:00|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1719455700000|2024-06-27 02:35:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1719456000000|2024-06-27 02:40:00|5.87|4.27|5.88|4.28|5.89|4.29|5.87|4.27|0
1719456300000|2024-06-27 02:45:00|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1719456600000|2024-06-27 02:50:00|5.85|4.25|5.87|4.27|5.88|4.28|5.85|4.25|0
1719456900000|2024-06-27 02:55:00|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1719457200000|2024-06-27 03:00:00|5.88|4.28|5.88|4.28|5.89|4.29|5.87|4.27|0
1719457500000|2024-06-27 03:05:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1719457800000|2024-06-27 03:10:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1719458100000|2024-06-27 03:15:00|5.87|4.27|5.87|4.27|5.88|4.28|5.87|4.27|0
1719458400000|2024-06-27 03:20:00|5.88|4.28|5.87|4.27|5.88|4.28|5.86|4.26|0
1719458700000|2024-06-27 03:25:00|5.86|4.26|5.86|4.26|5.87|4.27|5.86|4.26|0
1719459000000|2024-06-27 03:30:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1719459300000|2024-06-27 03:35:00|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1719459600000|2024-06-27 03:40:00|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1719459900000|2024-06-27 03:45:00|5.86|4.26|5.88|4.28|5.88|4.28|5.86|4.26|0
1719460500000|2024-06-27 03:55:00|5.89|4.29|5.91|4.31|5.92|4.32|5.89|4.29|0
1719460800000|2024-06-27 04:00:00|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1719461100000|2024-06-27 04:05:00|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1719461400000|2024-06-27 04:10:00|5.9|4.3|5.91|4.31|5.91|4.31|5.89|4.29|0
1719461700000|2024-06-27 04:15:00|5.9|4.3|5.88|4.28|5.9|4.3|5.88|4.28|0
1719462000000|2024-06-27 04:20:00|5.87|4.27|5.86|4.26|5.88|4.28|5.86|4.26|0
1719462300000|2024-06-27 04:25:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1719462600000|2024-06-27 04:30:00|5.85|4.25|5.85|4.25|5.86|4.26|5.85|4.25|0
1719462900000|2024-06-27 04:35:00|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1719463200000|2024-06-27 04:40:00|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1719463500000|2024-06-27 04:45:00|5.84|4.24|5.83|4.23|5.84|4.24|5.82|4.22|0
1719463800000|2024-06-27 04:50:00|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1719464100000|2024-06-27 04:55:00|5.8|4.2|5.79|4.19|5.81|4.21|5.79|4.19|0
1719464400000|2024-06-27 05:00:00|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1719464700000|2024-06-27 05:05:00|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1719465000000|2024-06-27 05:10:00|5.81|4.21|5.81|4.21|5.81|4.21|5.8|4.2|0
1719465300000|2024-06-27 05:15:00|5.82|4.22|5.8|4.2|5.82|4.22|5.79|4.19|0
1719465600000|2024-06-27 05:20:00|5.79|4.19|5.79|4.19|5.8|4.2|5.79|4.19|0
1719465900000|2024-06-27 05:25:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1719466200000|2024-06-27 05:30:00|5.77|4.17|5.75|4.15|5.77|4.17|5.74|4.14|0
1719466500000|2024-06-27 05:35:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1719466800000|2024-06-27 05:40:00|5.74|4.14|5.73|4.13|5.75|4.15|5.73|4.13|0
1719467100000|2024-06-27 05:45:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1719467400000|2024-06-27 05:50:00|5.72|4.12|5.72|4.12|5.73|4.13|5.72|4.12|0
1719467700000|2024-06-27 05:55:00|5.73|4.13|5.73|4.13|5.74|4.14|5.72|4.12|0
1719468000000|2024-06-27 06:00:00|5.72|4.12|5.7|4.1|5.73|4.13|5.7|4.1|0
1719468300000|2024-06-27 06:05:00|5.71|4.11|5.71|4.11|5.73|4.13|5.71|4.11|0
1719468600000|2024-06-27 06:10:00|5.7|4.1|5.69|4.09|5.71|4.11|5.69|4.09|0
1719468900000|2024-06-27 06:15:00|5.7|4.1|5.69|4.09|5.7|4.1|5.69|4.09|0
1719469200000|2024-06-27 06:20:00|5.68|4.08|5.68|4.08|5.68|4.08|5.67|4.07|0
1719469500000|2024-06-27 06:25:00|5.69|4.09|5.67|4.07|5.7|4.1|5.67|4.07|0
1719469800000|2024-06-27 06:30:00|5.68|4.08|5.68|4.08|5.68|4.08|5.67|4.07|0
1719470100000|2024-06-27 06:35:00|5.69|4.09|5.7|4.1|5.7|4.1|5.69|4.09|0
1719470400000|2024-06-27 06:40:00|5.71|4.11|5.69|4.09|5.71|4.11|5.69|4.09|0
1719470700000|2024-06-27 06:45:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1719471000000|2024-06-27 06:50:00|5.71|4.11|5.69|4.09|5.71|4.11|5.69|4.09|0
1719471300000|2024-06-27 06:55:00|5.7|4.1|5.69|4.09|5.85|4.25|5.61|4.01|0
1719471600000|2024-06-27 07:00:00|5.7|4.1|5.67|4.07|5.7|4.1|5.66|4.06|0
1719471900000|2024-06-27 07:05:00|5.66|4.06|5.66|4.06|5.69|4.09|5.66|4.06|0
1719472200000|2024-06-27 07:10:00|5.65|4.05|5.65|4.05|5.67|4.07|5.65|4.05|0
1719472500000|2024-06-27 07:15:00|5.66|4.06|5.64|4.04|5.66|4.06|5.63|4.03|0
1719472800000|2024-06-27 07:20:00|5.63|4.03|5.64|4.04|5.65|4.05|5.63|4.03|0
1719473100000|2024-06-27 07:25:00|5.65|4.05|5.63|4.03|5.65|4.05|5.63|4.03|0
1719473400000|2024-06-27 07:30:00|5.62|4.02|5.65|4.05|5.66|4.06|5.62|4.02|0
1719473700000|2024-06-27 07:35:00|5.66|4.06|5.64|4.04|5.66|4.06|5.64|4.04|0
1719474000000|2024-06-27 07:40:00|5.65|4.05|5.66|4.06|5.67|4.07|5.64|4.04|0
1719474300000|2024-06-27 07:45:00|5.67|4.07|5.66|4.06|5.67|4.07|5.65|4.05|0
1719474600000|2024-06-27 07:50:00|5.67|4.07|5.68|4.08|5.68|4.08|5.65|4.05|0
1719474900000|2024-06-27 07:55:00|5.67|4.07|5.68|4.08|5.68|4.08|5.66|4.06|0
1719475200000|2024-06-27 08:00:00|5.69|4.09|5.67|4.07|5.69|4.09|5.66|4.06|0
1719475500000|2024-06-27 08:05:00|5.66|4.06|5.68|4.08|5.69|4.09|5.66|4.06|0
1719475800000|2024-06-27 08:10:00|5.69|4.09|5.68|4.08|5.7|4.1|5.67|4.07|0
1719476100000|2024-06-27 08:15:00|5.67|4.07|5.69|4.09|5.7|4.1|5.67|4.07|0
1719476400000|2024-06-27 08:20:00|5.7|4.1|5.73|4.13|5.74|4.14|5.69|4.09|0
1719476700000|2024-06-27 08:25:00|5.74|4.14|5.73|4.13|5.75|4.15|5.72|4.12|0
1719477000000|2024-06-27 08:30:00|5.72|4.12|5.71|4.11|5.72|4.12|5.69|4.09|0
1719477300000|2024-06-27 08:35:00|5.7|4.1|5.7|4.1|5.71|4.11|5.68|4.08|0
1719477600000|2024-06-27 08:40:00|5.69|4.09|5.69|4.09|5.71|4.11|5.68|4.08|0
1719477900000|2024-06-27 08:45:00|5.68|4.08|5.68|4.08|5.7|4.1|5.68|4.08|0
1719478200000|2024-06-27 08:50:00|5.69|4.09|5.7|4.1|5.72|4.12|5.69|4.09|0
1719478500000|2024-06-27 08:55:00|5.69|4.09|5.68|4.08|5.7|4.1|5.67|4.07|0
1719478800000|2024-06-27 09:00:00|5.69|4.09|5.68|4.08|5.69|4.09|5.67|4.07|0
1719479100000|2024-06-27 09:05:00|5.69|4.09|5.68|4.08|5.7|4.1|5.68|4.08|0
1719479400000|2024-06-27 09:10:00|5.67|4.07|5.64|4.04|5.67|4.07|5.63|4.03|0
1719479700000|2024-06-27 09:15:00|5.65|4.05|5.62|4.02|5.65|4.05|5.61|4.01|0
1719480000000|2024-06-27 09:20:00|5.63|4.03|5.64|4.04|5.64|4.04|5.62|4.02|0
1719480300000|2024-06-27 09:25:00|5.63|4.03|5.62|4.02|5.64|4.04|5.62|4.02|0
1719480600000|2024-06-27 09:30:00|5.63|4.03|5.65|4.05|5.65|4.05|5.61|4.01|0
1719480900000|2024-06-27 09:35:00|5.64|4.04|5.62|4.02|5.64|4.04|5.6|4|0
1719481200000|2024-06-27 09:40:00|5.63|4.03|5.63|4.03|5.64|4.04|5.62|4.02|0
1719481500000|2024-06-27 09:45:00|5.62|4.02|5.63|4.03|5.63|4.03|5.62|4.02|0
1719481800000|2024-06-27 09:50:00|5.64|4.04|5.63|4.03|5.64|4.04|5.62|4.02|0
1719482100000|2024-06-27 09:55:00|5.62|4.02|5.62|4.02|5.64|4.04|5.61|4.01|0
1719482400000|2024-06-27 10:00:00|5.61|4.01|5.61|4.01|5.62|4.02|5.59|3.99|0
1719482700000|2024-06-27 10:05:00|5.6|4|5.61|4.01|5.61|4.01|5.59|3.99|0
1719483000000|2024-06-27 10:10:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1719483300000|2024-06-27 10:15:00|5.61|4.01|5.6|4|5.62|4.02|5.59|3.99|0
1719483600000|2024-06-27 10:20:00|5.59|3.99|5.59|3.99|5.6|4|5.59|3.99|0
1719483900000|2024-06-27 10:25:00|5.6|4|5.58|3.98|5.6|4|5.57|3.97|0
1719484200000|2024-06-27 10:30:00|5.59|3.99|5.57|3.97|5.59|3.99|5.56|3.96|0
1719484500000|2024-06-27 10:35:00|5.58|3.98|5.57|3.97|5.58|3.98|5.56|3.96|0
1719484800000|2024-06-27 10:40:00|5.56|3.96|5.55|3.95|5.57|3.97|5.55|3.95|0
1719485100000|2024-06-27 10:45:00|5.56|3.96|5.57|3.97|5.57|3.97|5.56|3.96|0
1719485400000|2024-06-27 10:50:00|5.58|3.98|5.58|3.98|5.6|4|5.58|3.98|0
1719485700000|2024-06-27 10:55:00|5.57|3.97|5.57|3.97|5.59|3.99|5.57|3.97|0
1719486000000|2024-06-27 11:00:00|5.58|3.98|5.61|4.01|5.62|4.02|5.58|3.98|0
1719486300000|2024-06-27 11:05:00|5.62|4.02|5.61|4.01|5.62|4.02|5.6|4|0
1719486600000|2024-06-27 11:10:00|5.62|4.02|5.64|4.04|5.65|4.05|5.62|4.02|0
1719486900000|2024-06-27 11:15:00|5.63|4.03|5.64|4.04|5.64|4.04|5.61|4.01|0
1719487200000|2024-06-27 11:20:00|5.63|4.03|5.64|4.04|5.65|4.05|5.63|4.03|0
1719487500000|2024-06-27 11:25:00|5.65|4.05|5.61|4.01|5.65|4.05|5.61|4.01|0
1719487800000|2024-06-27 11:30:00|5.6|4|5.57|3.97|5.6|4|5.57|3.97|0
1719488100000|2024-06-27 11:35:00|5.58|3.98|5.62|4.02|5.62|4.02|5.57|3.97|0
1719488400000|2024-06-27 11:40:00|5.61|4.01|5.6|4|5.62|4.02|5.6|4|0
1719488700000|2024-06-27 11:45:00|5.61|4.01|5.57|3.97|5.61|4.01|5.57|3.97|0
1719489000000|2024-06-27 11:50:00|5.58|3.98|5.6|4|5.6|4|5.57|3.97|0
1719489300000|2024-06-27 11:55:00|5.59|3.99|5.61|4.01|5.62|4.02|5.58|3.98|0
1719489600000|2024-06-27 12:00:00|5.62|4.02|5.62|4.02|5.63|4.03|5.58|3.98|0
1719489900000|2024-06-27 12:05:00|5.63|4.03|5.6|4|5.64|4.04|5.6|4|0
1719490200000|2024-06-27 12:10:00|5.59|3.99|5.6|4|5.61|4.01|5.59|3.99|0
1719490500000|2024-06-27 12:15:00|5.61|4.01|5.59|3.99|5.61|4.01|5.58|3.98|0
1719490800000|2024-06-27 12:20:00|5.6|4|5.6|4|5.61|4.01|5.58|3.98|0
1719491100000|2024-06-27 12:25:00|5.59|3.99|5.59|3.99|5.6|4|5.58|3.98|0
1719491400000|2024-06-27 12:30:00|5.58|3.98|5.51|3.91|5.63|4.03|5.49|3.89|0
1719491700000|2024-06-27 12:35:00|5.53|3.93|5.49|3.89|5.54|3.94|5.48|3.88|0
1719492000000|2024-06-27 12:40:00|5.48|3.88|5.5|3.9|5.51|3.91|5.48|3.88|0
1719492300000|2024-06-27 12:45:00|5.49|3.89|5.53|3.93|5.54|3.94|5.49|3.89|0
1719492600000|2024-06-27 12:50:00|5.54|3.94|5.5|3.9|5.54|3.94|5.48|3.88|0
1719492900000|2024-06-27 12:55:00|5.49|3.89|5.47|3.87|5.49|3.89|5.46|3.86|0
1719493200000|2024-06-27 13:00:00|5.48|3.88|5.46|3.86|5.49|3.89|5.46|3.86|0
1719493500000|2024-06-27 13:05:00|5.47|3.87|5.48|3.88|5.48|3.88|5.46|3.86|0
1719493800000|2024-06-27 13:10:00|5.49|3.89|5.51|3.91|5.52|3.92|5.47|3.87|0
1719494100000|2024-06-27 13:15:00|5.5|3.9|5.5|3.9|5.52|3.92|5.48|3.88|0
1719494400000|2024-06-27 13:20:00|5.51|3.91|5.52|3.92|5.52|3.92|5.5|3.9|0
1719494700000|2024-06-27 13:25:00|5.53|3.93|5.51|3.91|5.53|3.93|5.5|3.9|0
1719495000000|2024-06-27 13:30:00|5.52|3.92|5.43|3.83|5.52|3.92|5.41|3.81|0
1719495300000|2024-06-27 13:35:00|5.44|3.84|5.3|3.7|5.44|3.84|5.28|3.68|0
1719495600000|2024-06-27 13:40:00|5.29|3.69|5.29|3.69|5.35|3.75|5.29|3.69|0
1719495900000|2024-06-27 13:45:00|5.3|3.7|5.37|3.77|5.37|3.77|5.27|3.67|0
1719496200000|2024-06-27 13:50:00|5.38|3.78|5.48|3.88|5.62|4.02|5.38|3.78|0
1719496500000|2024-06-27 13:55:00|5.47|3.87|5.43|3.83|5.52|3.92|5.43|3.83|0
1719496800000|2024-06-27 14:00:00|5.42|3.82|5.43|3.83|5.43|3.83|5.36|3.76|0
1719497100000|2024-06-27 14:05:00|5.42|3.82|5.42|3.82|5.48|3.88|5.4|3.8|0
1719497400000|2024-06-27 14:10:00|5.41|3.81|5.29|3.69|5.42|3.82|5.29|3.69|0
1719497700000|2024-06-27 14:15:00|5.3|3.7|5.42|3.82|5.52|3.92|5.28|3.68|0
1719498000000|2024-06-27 14:20:00|5.43|3.83|5.4|3.8|5.43|3.83|5.39|3.79|0
1719498300000|2024-06-27 14:25:00|5.41|3.81|5.37|3.77|5.42|3.82|5.35|3.75|0
1719498600000|2024-06-27 14:30:00|5.38|3.78|5.36|3.76|5.42|3.82|5.35|3.75|0
1719498900000|2024-06-27 14:35:00|5.35|3.75|5.35|3.75|5.41|3.81|5.34|3.74|0
1719499200000|2024-06-27 14:40:00|5.36|3.76|5.38|3.78|5.39|3.79|5.33|3.73|0
1719499500000|2024-06-27 14:45:00|5.37|3.77|5.43|3.83|5.45|3.85|5.37|3.77|0
1719499800000|2024-06-27 14:50:00|5.44|3.84|5.49|3.89|5.52|3.92|5.44|3.84|0
1719500100000|2024-06-27 14:55:00|5.48|3.88|5.47|3.87|5.51|3.91|5.45|3.85|0
1719500400000|2024-06-27 15:00:00|5.46|3.86|5.51|3.91|5.52|3.92|5.46|3.86|0
1719500700000|2024-06-27 15:05:00|5.5|3.9|5.39|3.79|5.55|3.95|5.38|3.78|0
1719501000000|2024-06-27 15:10:00|5.38|3.78|5.39|3.79|5.4|3.8|5.35|3.75|0
1719501300000|2024-06-27 15:15:00|5.38|3.78|5.37|3.77|5.4|3.8|5.35|3.75|0
1719501600000|2024-06-27 15:20:00|5.38|3.78|5.39|3.79|5.41|3.81|5.38|3.78|0
1719501900000|2024-06-27 15:25:00|5.38|3.78|5.45|3.85|5.5|3.9|5.36|3.76|0
1719502200000|2024-06-27 15:30:00|5.46|3.86|5.52|3.92|5.55|3.95|5.46|3.86|0
1719502500000|2024-06-27 15:35:00|5.5|3.9|5.48|3.88|5.55|3.95|5.47|3.87|0
1719502800000|2024-06-27 15:40:00|5.49|3.89|5.53|3.93|5.55|3.95|5.45|3.85|0
1719503100000|2024-06-27 15:45:00|5.52|3.92|5.47|3.87|5.54|3.94|5.47|3.87|0
1719503400000|2024-06-27 15:50:00|5.48|3.88|5.48|3.88|5.5|3.9|5.47|3.87|0
1719503700000|2024-06-27 15:55:00|5.49|3.89|5.46|3.86|5.5|3.9|5.45|3.85|0
1719504000000|2024-06-27 16:00:00|5.47|3.87|5.43|3.83|5.48|3.88|5.42|3.82|0
1719504300000|2024-06-27 16:05:00|5.42|3.82|5.4|3.8|5.44|3.84|5.4|3.8|0
1719504600000|2024-06-27 16:10:00|5.41|3.81|5.39|3.79|5.41|3.81|5.38|3.78|0
1719504900000|2024-06-27 16:15:00|5.38|3.78|5.38|3.78|5.39|3.79|5.36|3.76|0
1719505200000|2024-06-27 16:20:00|5.39|3.79|5.35|3.75|5.39|3.79|5.34|3.74|0
1719505500000|2024-06-27 16:25:00|5.34|3.74|5.35|3.75|5.38|3.78|5.32|3.72|0
1719505800000|2024-06-27 16:30:00|5.34|3.74|5.34|3.74|5.36|3.76|5.33|3.73|0
1719506100000|2024-06-27 16:35:00|5.35|3.75|5.35|3.75|5.36|3.76|5.33|3.73|0
1719506400000|2024-06-27 16:40:00|5.34|3.74|5.34|3.74|5.39|3.79|5.34|3.74|0
1719506700000|2024-06-27 16:45:00|5.33|3.73|5.36|3.76|5.36|3.76|5.31|3.71|0
1719507000000|2024-06-27 16:50:00|5.35|3.75|5.33|3.73|5.36|3.76|5.31|3.71|0
1719507300000|2024-06-27 16:55:00|5.32|3.72|5.39|3.79|5.39|3.79|5.32|3.72|0
1719507600000|2024-06-27 17:00:00|5.38|3.78|5.33|3.73|5.38|3.78|5.31|3.71|0
1719507900000|2024-06-27 17:05:00|5.32|3.72|5.32|3.72|5.34|3.74|5.3|3.7|0
1719508200000|2024-06-27 17:10:00|5.33|3.73|5.33|3.73|5.35|3.75|5.31|3.71|0
1719508500000|2024-06-27 17:15:00|5.34|3.74|5.38|3.78|5.38|3.78|5.33|3.73|0
1719508800000|2024-06-27 17:20:00|5.37|3.77|5.3|3.7|5.37|3.77|5.3|3.7|0
1719509100000|2024-06-27 17:25:00|5.29|3.69|5.27|3.67|5.31|3.71|5.26|3.66|0
1719509400000|2024-06-27 17:30:00|5.28|3.68|5.29|3.69|5.32|3.72|5.28|3.68|0
1719509700000|2024-06-27 17:35:00|5.28|3.68|5.27|3.67|5.29|3.69|5.26|3.66|0
1719510000000|2024-06-27 17:40:00|5.26|3.66|5.3|3.7|5.31|3.71|5.25|3.65|0
1719510300000|2024-06-27 17:45:00|5.29|3.69|5.29|3.69|5.29|3.69|5.27|3.67|0
1719510600000|2024-06-27 17:50:00|5.28|3.68|5.31|3.71|5.33|3.73|5.28|3.68|0
1719510900000|2024-06-27 17:55:00|5.3|3.7|5.34|3.74|5.35|3.75|5.29|3.69|0
1719511200000|2024-06-27 18:00:00|5.35|3.75|5.45|3.85|5.51|3.91|5.35|3.75|0
1719511500000|2024-06-27 18:05:00|5.46|3.86|5.44|3.84|5.5|3.9|5.41|3.81|0
1719511800000|2024-06-27 18:10:00|5.43|3.83|5.47|3.87|5.49|3.89|5.43|3.83|0
1719512100000|2024-06-27 18:15:00|5.46|3.86|5.42|3.82|5.48|3.88|5.38|3.78|0
1719512400000|2024-06-27 18:20:00|5.43|3.83|5.42|3.82|5.44|3.84|5.4|3.8|0
1719512700000|2024-06-27 18:25:00|5.43|3.83|5.45|3.85|5.45|3.85|5.41|3.81|0
1719513000000|2024-06-27 18:30:00|5.46|3.86|5.42|3.82|5.48|3.88|5.42|3.82|0
1719513300000|2024-06-27 18:35:00|5.41|3.81|5.46|3.86|5.47|3.87|5.41|3.81|0
1719513600000|2024-06-27 18:40:00|5.45|3.85|5.47|3.87|5.48|3.88|5.45|3.85|0
1719513900000|2024-06-27 18:45:00|5.46|3.86|5.4|3.8|5.47|3.87|5.4|3.8|0
1719514200000|2024-06-27 18:50:00|5.39|3.79|5.36|3.76|5.39|3.79|5.34|3.74|0
1719514500000|2024-06-27 18:55:00|5.37|3.77|5.35|3.75|5.4|3.8|5.34|3.74|0
1719514800000|2024-06-27 19:00:00|5.36|3.76|5.33|3.73|5.36|3.76|5.33|3.73|0
1719515100000|2024-06-27 19:05:00|5.34|3.74|5.34|3.74|5.37|3.77|5.32|3.72|0
1719515400000|2024-06-27 19:10:00|5.33|3.73|5.3|3.7|5.33|3.73|5.3|3.7|0
1719515700000|2024-06-27 19:15:00|5.31|3.71|5.34|3.74|5.35|3.75|5.29|3.69|0
1719516000000|2024-06-27 19:20:00|5.35|3.75|5.31|3.71|5.35|3.75|5.3|3.7|0
1719516300000|2024-06-27 19:25:00|5.32|3.72|5.28|3.68|5.32|3.72|5.27|3.67|0
1719516600000|2024-06-27 19:30:00|5.27|3.67|5.3|3.7|5.3|3.7|5.27|3.67|0
1719516900000|2024-06-27 19:35:00|5.31|3.71|5.27|3.67|5.31|3.71|5.26|3.66|0
1719517200000|2024-06-27 19:40:00|5.28|3.68|5.29|3.69|5.29|3.69|5.25|3.65|0
1719517500000|2024-06-27 19:45:00|5.28|3.68|5.3|3.7|5.32|3.72|5.26|3.66|0
1719517800000|2024-06-27 19:50:00|5.31|3.71|5.36|3.76|5.37|3.77|5.26|3.66|0
1719518100000|2024-06-27 19:55:00|5.32|3.72|5.19|3.59|5.32|3.72|5.19|3.59|0
1719518400000|2024-06-27 20:00:00|5.17|3.57|5.15|3.55|5.18|3.58|5.14|3.54|0
1719518700000|2024-06-27 20:05:00|5.16|3.56|5.13|3.53|5.18|3.58|5.11|3.51|0
1719519000000|2024-06-27 20:10:00|5.12|3.52|5.15|3.55|5.15|3.55|5.12|3.52|0
1719519300000|2024-06-27 20:15:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1719519600000|2024-06-27 20:20:00|5.26|3.46|5.23|3.43|5.26|3.46|5.23|3.43|0
1719519900000|2024-06-27 20:25:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1719520200000|2024-06-27 20:30:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1719520500000|2024-06-27 20:35:00|5.23|3.43|5.24|3.44|5.25|3.45|5.23|3.43|0
1719520800000|2024-06-27 20:40:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1719521100000|2024-06-27 20:45:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1719521700000|2024-06-27 20:55:00|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1719522000000|2024-06-27 21:00:00|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1719522300000|2024-06-27 21:05:00|5.25|3.45|5.23|3.43|5.25|3.45|5.18|3.38|0
1719522600000|2024-06-27 21:10:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1719522900000|2024-06-27 21:15:00|5.24|3.44|5.21|3.41|5.24|3.44|5.19|3.39|0
1719523200000|2024-06-27 21:20:00|5.22|3.42|5.21|3.41|5.23|3.43|5.21|3.41|0
1719523500000|2024-06-27 21:25:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1719523800000|2024-06-27 21:30:00|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1719524100000|2024-06-27 21:35:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1719524400000|2024-06-27 21:40:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1719524700000|2024-06-27 21:45:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1719525000000|2024-06-27 21:50:00|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1719525600000|2024-06-27 22:00:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1719525900000|2024-06-27 22:05:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1719526200000|2024-06-27 22:10:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1719526500000|2024-06-27 22:15:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1719526800000|2024-06-27 22:20:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1719527100000|2024-06-27 22:25:00|5.21|3.41|5.2|3.4|5.22|3.42|5.2|3.4|0
1719527400000|2024-06-27 22:30:00|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1719527700000|2024-06-27 22:35:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1719528300000|2024-06-27 22:45:00|5.18|3.38|5.18|3.38|5.18|3.38|5.17|3.37|0
1719528600000|2024-06-27 22:50:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1719528900000|2024-06-27 22:55:00|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1719529200000|2024-06-27 23:00:00|5.18|3.38|5.18|3.38|5.18|3.38|5.17|3.37|0
1719529500000|2024-06-27 23:05:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1719530400000|2024-06-27 23:20:00|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1719530700000|2024-06-27 23:25:00|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1719531000000|2024-06-27 23:30:00|5.16|3.36|5.14|3.34|5.16|3.36|5.14|3.34|0
1719531600000|2024-06-27 23:40:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1719531900000|2024-06-27 23:45:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1719532500000|2024-06-27 23:55:00|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1719532800000|2024-06-28 00:00:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1719533100000|2024-06-28 00:05:00|5.13|3.33|5.12|3.32|5.13|3.33|5.11|3.31|0
1719533400000|2024-06-28 00:10:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1719533700000|2024-06-28 00:15:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1719534000000|2024-06-28 00:20:00|5.01|3.41|5.02|3.42|5.02|3.42|5.01|3.41|0
1719534300000|2024-06-28 00:25:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1719534600000|2024-06-28 00:30:00|5.02|3.42|5.01|3.41|5.02|3.42|5|3.4|0
1719534900000|2024-06-28 00:35:00|5|3.4|5.02|3.42|5.02|3.42|5|3.4|0
1719535200000|2024-06-28 00:40:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1719535500000|2024-06-28 00:45:00|5.04|3.44|5.03|3.43|5.04|3.44|5.03|3.43|0
1719535800000|2024-06-28 00:50:00|5.04|3.44|5.05|3.45|5.05|3.45|5.03|3.43|0
1719536100000|2024-06-28 00:55:00|5.04|3.44|5.07|3.47|5.07|3.47|5.04|3.44|0
1719536400000|2024-06-28 01:00:00|5.06|3.46|5.05|3.45|5.07|3.47|5.05|3.45|0
1719536700000|2024-06-28 01:05:00|5.04|3.44|5.05|3.45|5.06|3.46|5.04|3.44|0
1719537000000|2024-06-28 01:10:00|5.06|3.46|5.06|3.46|5.06|3.46|5.05|3.45|0
1719537300000|2024-06-28 01:15:00|5.05|3.45|5.05|3.45|5.06|3.46|5.05|3.45|0
1719537600000|2024-06-28 01:20:00|5.04|3.44|5.02|3.42|5.04|3.44|5.02|3.42|0
1719537900000|2024-06-28 01:25:00|5.01|3.41|5.01|3.41|5.02|3.42|5|3.4|0
1719538200000|2024-06-28 01:30:00|5.02|3.42|5.01|3.41|5.02|3.42|5|3.4|0
1719538500000|2024-06-28 01:35:00|5|3.4|4.94|3.34|5|3.4|4.93|3.33|0
1719538800000|2024-06-28 01:40:00|4.93|3.33|4.96|3.36|4.97|3.37|4.93|3.33|0
1719539100000|2024-06-28 01:45:00|4.95|3.35|4.95|3.35|4.96|3.36|4.95|3.35|0
1719539400000|2024-06-28 01:50:00|4.94|3.34|4.93|3.33|4.95|3.35|4.91|3.31|0
1719539700000|2024-06-28 01:55:00|4.92|3.32|4.92|3.32|4.93|3.33|4.91|3.31|0
1719540000000|2024-06-28 02:00:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1719540300000|2024-06-28 02:05:00|4.9|3.3|5.2|3.6|5.29|3.69|4.9|3.3|0
1719540600000|2024-06-28 02:10:00|5.19|3.59|5.2|3.6|5.21|3.61|5.19|3.59|0
1719540900000|2024-06-28 02:15:00|5.19|3.59|5.19|3.59|5.2|3.6|5.18|3.58|0
1719541200000|2024-06-28 02:20:00|5.18|3.58|5.18|3.58|5.19|3.59|5.18|3.58|0
1719541500000|2024-06-28 02:25:00|5.19|3.59|5.18|3.58|5.19|3.59|5.18|3.58|0
1719541800000|2024-06-28 02:30:00|5.19|3.59|5.2|3.6|5.21|3.61|5.18|3.58|0
1719542100000|2024-06-28 02:35:00|5.21|3.61|5.21|3.61|5.22|3.62|5.2|3.6|0
1719542400000|2024-06-28 02:40:00|5.2|3.6|5.21|3.61|5.21|3.61|5.2|3.6|0
1719542700000|2024-06-28 02:45:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1719543600000|2024-06-28 03:00:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1719543900000|2024-06-28 03:05:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1719544200000|2024-06-28 03:10:00|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1719544800000|2024-06-28 03:20:00|5.2|3.6|5.2|3.6|5.21|3.61|5.2|3.6|0
1719545100000|2024-06-28 03:25:00|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1719545400000|2024-06-28 03:30:00|5.21|3.61|5.21|3.61|5.21|3.61|5.2|3.6|0
1719545700000|2024-06-28 03:35:00|5.2|3.6|5.2|3.6|5.21|3.61|5.2|3.6|0
1719546000000|2024-06-28 03:40:00|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1719546300000|2024-06-28 03:45:00|5.22|3.62|5.2|3.6|5.22|3.62|5.2|3.6|0
1719546600000|2024-06-28 03:50:00|5.21|3.61|5.21|3.61|5.21|3.61|5.2|3.6|0
1719546900000|2024-06-28 03:55:00|5.2|3.6|5.2|3.6|5.21|3.61|5.2|3.6|0
1719547200000|2024-06-28 04:00:00|5.21|3.61|5.21|3.61|5.21|3.61|5.2|3.6|0
1719547500000|2024-06-28 04:05:00|5.22|3.62|5.23|3.63|5.24|3.64|5.22|3.62|0
1719547800000|2024-06-28 04:10:00|5.22|3.62|5.23|3.63|5.24|3.64|5.22|3.62|0
1719548100000|2024-06-28 04:15:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1719548400000|2024-06-28 04:20:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1719548700000|2024-06-28 04:25:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1719549000000|2024-06-28 04:30:00|5.24|3.64|5.24|3.64|5.24|3.64|5.24|3.64|0
1719549300000|2024-06-28 04:35:00|5.23|3.63|5.23|3.63|5.24|3.64|5.23|3.63|0
1719549600000|2024-06-28 04:40:00|5.24|3.64|5.24|3.64|5.24|3.64|5.24|3.64|0
1719549900000|2024-06-28 04:45:00|5.23|3.63|5.24|3.64|5.24|3.64|5.23|3.63|0
1719550200000|2024-06-28 04:50:00|5.23|3.63|5.25|3.65|5.26|3.66|5.23|3.63|0
1719550500000|2024-06-28 04:55:00|5.24|3.64|5.24|3.64|5.24|3.64|5.24|3.64|0
1719550800000|2024-06-28 05:00:00|5.23|3.63|5.25|3.65|5.25|3.65|5.23|3.63|0
1719551100000|2024-06-28 05:05:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1719551400000|2024-06-28 05:10:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1719551700000|2024-06-28 05:15:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1719552000000|2024-06-28 05:20:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1719552300000|2024-06-28 05:25:00|5.25|3.65|5.26|3.66|5.26|3.66|5.24|3.64|0
1719552600000|2024-06-28 05:30:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1719552900000|2024-06-28 05:35:00|5.27|3.67|5.25|3.65|5.27|3.67|5.25|3.65|0
1719553200000|2024-06-28 05:40:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1719553500000|2024-06-28 05:45:00|5.26|3.66|5.27|3.67|5.27|3.67|5.25|3.65|0
1719553800000|2024-06-28 05:50:00|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1719554100000|2024-06-28 05:55:00|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1719554400000|2024-06-28 06:00:00|5.24|3.64|5.21|3.61|5.25|3.65|5.21|3.61|0
1719554700000|2024-06-28 06:05:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1719555000000|2024-06-28 06:10:00|5.19|3.59|5.03|3.43|5.55|3.95|5.03|3.43|0
1719555300000|2024-06-28 06:15:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1719555600000|2024-06-28 06:20:00|5.01|3.41|5.02|3.42|5.03|3.43|5.01|3.41|0
1719555900000|2024-06-28 06:25:00|5.03|3.43|5.02|3.42|5.03|3.43|5.01|3.41|0
1719556200000|2024-06-28 06:30:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1719556500000|2024-06-28 06:35:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1719556800000|2024-06-28 06:40:00|5.03|3.43|5.04|3.44|5.05|3.45|5.03|3.43|0
1719557100000|2024-06-28 06:45:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1719557400000|2024-06-28 06:50:00|5.02|3.42|5.04|3.44|5.04|3.44|5.01|3.41|0
1719557700000|2024-06-28 06:55:00|5.03|3.43|5.03|3.43|5.04|3.44|5.03|3.43|0
1719558000000|2024-06-28 07:00:00|5.04|3.44|5.05|3.45|5.05|3.45|5.03|3.43|0
1719558300000|2024-06-28 07:05:00|5.04|3.44|5|3.4|5.05|3.45|5|3.4|0
1719558600000|2024-06-28 07:10:00|4.99|3.39|5.03|3.43|5.04|3.44|4.99|3.39|0
1719558900000|2024-06-28 07:15:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1719559200000|2024-06-28 07:20:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1719559500000|2024-06-28 07:25:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1719559800000|2024-06-28 07:30:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1719560100000|2024-06-28 07:35:00|5.04|3.44|5.05|3.45|5.05|3.45|5.03|3.43|0
1719560400000|2024-06-28 07:40:00|5.06|3.46|5.03|3.43|5.06|3.46|5.02|3.42|0
1719560700000|2024-06-28 07:45:00|5.04|3.44|5.05|3.45|5.05|3.45|5.03|3.43|0
1719561000000|2024-06-28 07:50:00|5.04|3.44|5.05|3.45|5.05|3.45|5.04|3.44|0
1719561300000|2024-06-28 07:55:00|5.04|3.44|5.05|3.45|5.05|3.45|5.03|3.43|0
1719561600000|2024-06-28 08:00:00|5.06|3.46|5.05|3.45|5.06|3.46|5.04|3.44|0
1719561900000|2024-06-28 08:05:00|5.06|3.46|5.07|3.47|5.08|3.48|5.05|3.45|0
1719562200000|2024-06-28 08:10:00|5.08|3.48|5.07|3.47|5.09|3.49|5.06|3.46|0
1719562500000|2024-06-28 08:15:00|5.06|3.46|5.05|3.45|5.06|3.46|5.05|3.45|0
1719562800000|2024-06-28 08:20:00|5.06|3.46|5.04|3.44|5.06|3.46|5.04|3.44|0
1719563100000|2024-06-28 08:25:00|5.03|3.43|5.02|3.42|5.04|3.44|5.01|3.41|0
1719563400000|2024-06-28 08:30:00|5.01|3.41|5.02|3.42|5.02|3.42|5|3.4|0
1719563700000|2024-06-28 08:35:00|5.01|3.41|5|3.4|5.01|3.41|5|3.4|0
1719564000000|2024-06-28 08:40:00|4.99|3.39|5|3.4|5|3.4|4.98|3.38|0
1719564300000|2024-06-28 08:45:00|4.99|3.39|5|3.4|5.01|3.41|4.99|3.39|0
1719564600000|2024-06-28 08:50:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1719564900000|2024-06-28 08:55:00|5|3.4|4.98|3.38|5|3.4|4.98|3.38|0
1719565200000|2024-06-28 09:00:00|4.99|3.39|4.96|3.36|4.99|3.39|4.96|3.36|0
1719565500000|2024-06-28 09:05:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1719565800000|2024-06-28 09:10:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1719566100000|2024-06-28 09:15:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1719566400000|2024-06-28 09:20:00|4.93|3.33|4.95|3.35|4.96|3.36|4.93|3.33|0
1719566700000|2024-06-28 09:25:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1719567000000|2024-06-28 09:30:00|4.95|3.35|4.95|3.35|4.95|3.35|4.93|3.33|0
1719567300000|2024-06-28 09:35:00|4.96|3.36|4.93|3.33|4.96|3.36|4.93|3.33|0
1719567600000|2024-06-28 09:40:00|4.92|3.32|4.92|3.32|4.93|3.33|4.92|3.32|0
1719567900000|2024-06-28 09:45:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1719568200000|2024-06-28 09:50:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1719568500000|2024-06-28 09:55:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1719568800000|2024-06-28 10:00:00|4.93|3.33|4.94|3.34|4.95|3.35|4.93|3.33|0
1719569100000|2024-06-28 10:05:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1719569400000|2024-06-28 10:10:00|4.93|3.33|4.95|3.35|4.95|3.35|4.93|3.33|0
1719569700000|2024-06-28 10:15:00|4.94|3.34|4.96|3.36|4.97|3.37|4.94|3.34|0
1719570000000|2024-06-28 10:20:00|4.95|3.35|4.94|3.34|4.96|3.36|4.94|3.34|0
1719570300000|2024-06-28 10:25:00|4.95|3.35|4.94|3.34|4.95|3.35|4.93|3.33|0
1719570600000|2024-06-28 10:30:00|4.93|3.33|4.94|3.34|4.95|3.35|4.93|3.33|0
1719570900000|2024-06-28 10:35:00|4.95|3.35|4.93|3.33|4.95|3.35|4.93|3.33|0
1719571200000|2024-06-28 10:40:00|4.94|3.34|4.92|3.32|4.94|3.34|4.92|3.32|0
1719571500000|2024-06-28 10:45:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1719571800000|2024-06-28 10:50:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1719572100000|2024-06-28 10:55:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1719572400000|2024-06-28 11:00:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1719572700000|2024-06-28 11:05:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1719573000000|2024-06-28 11:10:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1719573300000|2024-06-28 11:15:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1719573600000|2024-06-28 11:20:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1719573900000|2024-06-28 11:25:00|4.95|3.35|4.94|3.34|4.96|3.36|4.94|3.34|0
1719574200000|2024-06-28 11:30:00|4.95|3.35|4.94|3.34|4.96|3.36|4.93|3.33|0
1719574500000|2024-06-28 11:35:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1719574800000|2024-06-28 11:40:00|4.94|3.34|4.94|3.34|4.94|3.34|4.93|3.33|0
1719575100000|2024-06-28 11:45:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1719575400000|2024-06-28 11:50:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1719575700000|2024-06-28 11:55:00|4.95|3.35|4.93|3.33|4.95|3.35|4.93|3.33|0
1719576000000|2024-06-28 12:00:00|4.94|3.34|4.94|3.34|4.96|3.36|4.93|3.33|0
1719576300000|2024-06-28 12:05:00|4.95|3.35|4.94|3.34|4.96|3.36|4.94|3.34|0
1719576600000|2024-06-28 12:10:00|4.95|3.35|4.92|3.32|4.95|3.35|4.92|3.32|0
1719576900000|2024-06-28 12:15:00|4.91|3.31|4.89|3.29|4.92|3.32|4.89|3.29|0
1719577200000|2024-06-28 12:20:00|4.88|3.28|4.91|3.31|4.92|3.32|4.88|3.28|0
1719577500000|2024-06-28 12:25:00|4.9|3.3|4.9|3.3|4.91|3.31|4.88|3.28|0
1719577800000|2024-06-28 12:30:00|4.87|3.27|4.9|3.3|4.96|3.36|4.83|3.23|0
1719578100000|2024-06-28 12:35:00|4.89|3.29|4.93|3.33|4.95|3.35|4.89|3.29|0
1719578400000|2024-06-28 12:40:00|4.94|3.34|4.99|3.39|5.03|3.43|4.93|3.33|0
1719578700000|2024-06-28 12:45:00|5|3.4|5.03|3.43|5.03|3.43|4.98|3.38|0
1719579000000|2024-06-28 12:50:00|5.02|3.42|5.05|3.45|5.06|3.46|5.02|3.42|0
1719579300000|2024-06-28 12:55:00|5.04|3.44|5.06|3.46|5.08|3.48|5.04|3.44|0
1719579600000|2024-06-28 13:00:00|5.05|3.45|5.07|3.47|5.11|3.51|5.04|3.44|0
1719579900000|2024-06-28 13:05:00|5.08|3.48|5.07|3.47|5.09|3.49|5.04|3.44|0
1719580200000|2024-06-28 13:10:00|5.06|3.46|5.04|3.44|5.07|3.47|5.02|3.42|0
1719580500000|2024-06-28 13:15:00|5.05|3.45|5.09|3.49|5.11|3.51|5.05|3.45|0
1719580800000|2024-06-28 13:20:00|5.1|3.5|5.11|3.51|5.12|3.52|5.09|3.49|0
1719581100000|2024-06-28 13:25:00|5.1|3.5|5.12|3.52|5.16|3.56|5.1|3.5|0
1719581400000|2024-06-28 13:30:00|5.11|3.51|5.07|3.47|5.19|3.59|5.06|3.46|0
1719581700000|2024-06-28 13:35:00|5.06|3.46|5|3.4|5.06|3.46|4.99|3.39|0
1719582000000|2024-06-28 13:40:00|4.99|3.39|5|3.4|5.04|3.44|4.99|3.39|0
1719582300000|2024-06-28 13:45:00|4.99|3.39|4.98|3.38|5.03|3.43|4.97|3.37|0
1719582600000|2024-06-28 13:50:00|4.97|3.37|4.96|3.36|4.97|3.37|4.94|3.34|0
1719582900000|2024-06-28 13:55:00|4.97|3.37|4.97|3.37|4.98|3.38|4.95|3.35|0
1719583200000|2024-06-28 14:00:00|4.93|3.33|4.74|3.14|4.93|3.33|4.73|3.13|0
1719583500000|2024-06-28 14:05:00|4.75|3.15|4.94|3.34|4.96|3.36|4.69|3.09|0
1719583800000|2024-06-28 14:10:00|4.93|3.33|4.89|3.29|4.94|3.34|4.87|3.27|0
1719584100000|2024-06-28 14:15:00|4.88|3.28|5|3.4|5.01|3.41|4.88|3.28|0
1719584400000|2024-06-28 14:20:00|5.01|3.41|4.95|3.35|5.01|3.41|4.91|3.31|0
1719584700000|2024-06-28 14:25:00|4.93|3.33|4.98|3.38|5|3.4|4.9|3.3|0
1719585000000|2024-06-28 14:30:00|4.97|3.37|4.92|3.32|4.97|3.37|4.9|3.3|0
1719585300000|2024-06-28 14:35:00|4.93|3.33|4.98|3.38|4.98|3.38|4.92|3.32|0
1719585600000|2024-06-28 14:40:00|4.97|3.37|4.99|3.39|5.06|3.46|4.97|3.37|0
1719585900000|2024-06-28 14:45:00|5|3.4|4.96|3.36|5.01|3.41|4.95|3.35|0
1719586200000|2024-06-28 14:50:00|4.95|3.35|5.09|3.49|5.09|3.49|4.95|3.35|0
1719586500000|2024-06-28 14:55:00|5.1|3.5|4.92|3.32|5.19|3.59|4.92|3.32|0
1719586800000|2024-06-28 15:00:00|4.93|3.33|5.05|3.45|5.09|3.49|4.93|3.33|0
1719587100000|2024-06-28 15:05:00|5.06|3.46|5.11|3.51|5.14|3.54|5.02|3.42|0
1719587400000|2024-06-28 15:10:00|5.12|3.52|5.09|3.49|5.13|3.53|5.06|3.46|0
1719587700000|2024-06-28 15:15:00|5.1|3.5|5.07|3.47|5.11|3.51|5.06|3.46|0
1719588000000|2024-06-28 15:20:00|5.06|3.46|5.02|3.42|5.07|3.47|5|3.4|0
1719588300000|2024-06-28 15:25:00|5.03|3.43|5.07|3.47|5.14|3.54|5.02|3.42|0
1719588600000|2024-06-28 15:30:00|5.08|3.48|5.02|3.42|5.09|3.49|5.02|3.42|0
1719588900000|2024-06-28 15:35:00|5.03|3.43|5|3.4|5.08|3.48|5|3.4|0
1719589200000|2024-06-28 15:40:00|4.99|3.39|5.07|3.47|5.1|3.5|4.99|3.39|0
1719589500000|2024-06-28 15:45:00|5.06|3.46|5.08|3.48|5.09|3.49|5.05|3.45|0
1719589800000|2024-06-28 15:50:00|5.07|3.47|5.08|3.48|5.09|3.49|5.04|3.44|0
1719590100000|2024-06-28 15:55:00|5.09|3.49|5.08|3.48|5.1|3.5|5.06|3.46|0
1719590400000|2024-06-28 16:00:00|5.07|3.47|5.11|3.51|5.12|3.52|5.06|3.46|0
1719590700000|2024-06-28 16:05:00|5.1|3.5|5.21|3.61|5.23|3.63|5.1|3.5|0
1719591000000|2024-06-28 16:10:00|5.22|3.62|5.23|3.63|5.27|3.67|5.21|3.61|0
1719591300000|2024-06-28 16:15:00|5.22|3.62|5.28|3.68|5.32|3.72|5.21|3.61|0
1719591600000|2024-06-28 16:20:00|5.26|3.66|5.25|3.65|5.31|3.71|5.24|3.64|0
1719591900000|2024-06-28 16:25:00|5.24|3.64|5.2|3.6|5.25|3.65|5.18|3.58|0
1719592200000|2024-06-28 16:30:00|5.19|3.59|5.25|3.65|5.28|3.68|5.17|3.57|0
1719592500000|2024-06-28 16:35:00|5.27|3.67|5.39|3.79|5.39|3.79|5.25|3.65|0
1719592800000|2024-06-28 16:40:00|5.38|3.78|5.34|3.74|5.44|3.84|5.34|3.74|0
1719593100000|2024-06-28 16:45:00|5.33|3.73|5.12|3.52|5.4|3.8|5.01|3.41|0
1719593400000|2024-06-28 16:50:00|5.11|3.51|5.11|3.51|5.15|3.55|5.1|3.5|0
1719593700000|2024-06-28 16:55:00|5.12|3.52|5.08|3.48|5.12|3.52|5.07|3.47|0
1719594000000|2024-06-28 17:00:00|5.09|3.49|5.1|3.5|5.13|3.53|5.08|3.48|0
1719594300000|2024-06-28 17:05:00|5.11|3.51|4.99|3.39|5.11|3.51|4.99|3.39|0
1719594600000|2024-06-28 17:10:00|5|3.4|5|3.4|5.03|3.43|4.99|3.39|0
1719594900000|2024-06-28 17:15:00|5.01|3.41|5|3.4|5.01|3.41|4.99|3.39|0
1719595200000|2024-06-28 17:20:00|5.01|3.41|4.99|3.39|5.01|3.41|4.97|3.37|0
1719595500000|2024-06-28 17:25:00|5|3.4|5.08|3.48|5.08|3.48|4.98|3.38|0
1719595800000|2024-06-28 17:30:00|5.12|3.52|5.12|3.52|5.12|3.52|5.05|3.45|0
1719596100000|2024-06-28 17:35:00|5.11|3.51|5.08|3.48|5.12|3.52|5.08|3.48|0
1719596400000|2024-06-28 17:40:00|5.09|3.49|5.13|3.53|5.15|3.55|5.08|3.48|0
1719596700000|2024-06-28 17:45:00|5.14|3.54|5.13|3.53|5.14|3.54|5.11|3.51|0
1719597000000|2024-06-28 17:50:00|5.12|3.52|5.12|3.52|5.14|3.54|5.09|3.49|0
1719597300000|2024-06-28 17:55:00|5.13|3.53|5.12|3.52|5.15|3.55|5.11|3.51|0
1719597600000|2024-06-28 18:00:00|5.13|3.53|5.06|3.46|5.15|3.55|5.06|3.46|0
1719597900000|2024-06-28 18:05:00|5.07|3.47|5.07|3.47|5.11|3.51|5.06|3.46|0
1719598200000|2024-06-28 18:10:00|5.06|3.46|5.04|3.44|5.08|3.48|5.04|3.44|0
1719598500000|2024-06-28 18:15:00|5.03|3.43|5.07|3.47|5.07|3.47|5.03|3.43|0
1719598800000|2024-06-28 18:20:00|5.09|3.49|5.21|3.61|5.24|3.64|5.08|3.48|0
1719599100000|2024-06-28 18:25:00|5.2|3.6|5.22|3.62|5.22|3.62|5.13|3.53|0
1719599400000|2024-06-28 18:30:00|5.21|3.61|5.22|3.62|5.24|3.64|5.2|3.6|0
1719599700000|2024-06-28 18:35:00|5.21|3.61|5.23|3.63|5.23|3.63|5.18|3.58|0
1719600000000|2024-06-28 18:40:00|5.24|3.64|5.24|3.64|5.25|3.65|5.19|3.59|0
1719600300000|2024-06-28 18:45:00|5.25|3.65|5.28|3.68|5.29|3.69|5.23|3.63|0
1719600600000|2024-06-28 18:50:00|5.29|3.69|5.25|3.65|5.29|3.69|5.23|3.63|0
1719600900000|2024-06-28 18:55:00|5.24|3.64|5.26|3.66|5.28|3.68|5.24|3.64|0
1719601200000|2024-06-28 19:00:00|5.27|3.67|5.3|3.7|5.31|3.71|5.25|3.65|0
1719601500000|2024-06-28 19:05:00|5.31|3.71|5.28|3.68|5.32|3.72|5.28|3.68|0
1719601800000|2024-06-28 19:10:00|5.29|3.69|5.32|3.72|5.34|3.74|5.29|3.69|0
1719602100000|2024-06-28 19:15:00|5.31|3.71|5.28|3.68|5.33|3.73|5.28|3.68|0
1719602400000|2024-06-28 19:20:00|5.29|3.69|5.28|3.68|5.31|3.71|5.26|3.66|0
1719602700000|2024-06-28 19:25:00|5.27|3.67|5.14|3.54|5.31|3.71|5.12|3.52|0
1719603000000|2024-06-28 19:30:00|5.15|3.55|5.32|3.72|5.46|3.86|5.13|3.53|0
1719603300000|2024-06-28 19:35:00|5.17|3.57|5.16|3.56|5.27|3.67|5.12|3.52|0
1719603600000|2024-06-28 19:40:00|5.18|3.58|5.09|3.49|5.18|3.58|5.02|3.42|0
1719603900000|2024-06-28 19:45:00|5.1|3.5|5.08|3.48|5.13|3.53|5.04|3.44|0
1719604200000|2024-06-28 19:50:00|5.12|3.52|5.15|3.55|5.16|3.56|5.02|3.42|0
1719604500000|2024-06-28 19:55:00|5.13|3.53|5.27|3.67|5.28|3.68|5.09|3.49|0
1719604800000|2024-06-28 20:00:00|5.24|3.64|5.15|3.55|5.24|3.64|5.12|3.52|0
1719605100000|2024-06-28 20:05:00|5.14|3.54|5.06|3.46|5.14|3.54|5.05|3.45|0
1719605400000|2024-06-28 20:10:00|5.05|3.45|5.08|3.48|5.09|3.49|5.05|3.45|0
1719793500000|2024-07-01 00:25:00|4.99|3.39|4.99|3.39|5|3.4|4.99|3.39|0
1719793800000|2024-07-01 00:30:00|5|3.4|4.98|3.38|5|3.4|4.98|3.38|0
1719794100000|2024-07-01 00:35:00|4.99|3.39|4.97|3.37|4.99|3.39|4.97|3.37|0
1719794400000|2024-07-01 00:40:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1719794700000|2024-07-01 00:45:00|4.98|3.38|4.99|3.39|5|3.4|4.98|3.38|0
1719795000000|2024-07-01 00:50:00|5|3.4|4.94|3.34|5|3.4|4.94|3.34|0
1719795300000|2024-07-01 00:55:00|4.93|3.33|4.91|3.31|4.93|3.33|4.91|3.31|0
1719795600000|2024-07-01 01:00:00|4.92|3.32|4.92|3.32|4.93|3.33|4.91|3.31|0
1719795900000|2024-07-01 01:05:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1719796200000|2024-07-01 01:10:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1719796500000|2024-07-01 01:15:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1719796800000|2024-07-01 01:20:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1719797100000|2024-07-01 01:25:00|4.89|3.29|4.92|3.32|4.92|3.32|4.89|3.29|0
1719797400000|2024-07-01 01:30:00|4.91|3.31|4.9|3.3|4.91|3.31|4.89|3.29|0
1719797700000|2024-07-01 01:35:00|4.89|3.29|4.91|3.31|4.91|3.31|4.89|3.29|0
1719798000000|2024-07-01 01:40:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1719798300000|2024-07-01 01:45:00|4.89|3.29|4.92|3.32|4.92|3.32|4.89|3.29|0
1719798600000|2024-07-01 01:50:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1719798900000|2024-07-01 01:55:00|4.92|3.32|4.89|3.29|4.92|3.32|4.89|3.29|0
1719799200000|2024-07-01 02:00:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1719799500000|2024-07-01 02:05:00|4.89|3.29|4.88|3.28|4.9|3.3|4.88|3.28|0
1719799800000|2024-07-01 02:10:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1719800100000|2024-07-01 02:15:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1719800400000|2024-07-01 02:20:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1719800700000|2024-07-01 02:25:00|4.87|3.27|4.88|3.28|4.89|3.29|4.87|3.27|0
1719801000000|2024-07-01 02:30:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1719801300000|2024-07-01 02:35:00|4.86|3.26|4.86|3.26|4.86|3.26|4.86|3.26|0
1719801900000|2024-07-01 02:45:00|4.87|3.27|4.87|3.27|4.88|3.28|4.87|3.27|0
1719802500000|2024-07-01 02:55:00|4.88|3.28|4.88|3.28|4.88|3.28|4.87|3.27|0
1719802800000|2024-07-01 03:00:00|4.87|3.27|4.87|3.27|4.87|3.27|4.87|3.27|0
1719803400000|2024-07-01 03:10:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1719803700000|2024-07-01 03:15:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1719804000000|2024-07-01 03:20:00|4.86|3.26|4.88|3.28|4.88|3.28|4.86|3.26|0
1719804300000|2024-07-01 03:25:00|4.87|3.27|4.87|3.27|4.88|3.28|4.87|3.27|0
1719804600000|2024-07-01 03:30:00|4.88|3.28|4.89|3.29|4.89|3.29|4.87|3.27|0
1719804900000|2024-07-01 03:35:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1719805200000|2024-07-01 03:40:00|4.87|3.27|4.88|3.28|4.88|3.28|4.86|3.26|0
1719805500000|2024-07-01 03:45:00|4.87|3.27|4.87|3.27|4.88|3.28|4.87|3.27|0
1719805800000|2024-07-01 03:50:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1719806100000|2024-07-01 03:55:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1719806400000|2024-07-01 04:00:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1719806700000|2024-07-01 04:05:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1719807000000|2024-07-01 04:10:00|4.88|3.28|4.88|3.28|4.89|3.29|4.88|3.28|0
1719807900000|2024-07-01 04:25:00|4.89|3.29|4.89|3.29|4.89|3.29|4.89|3.29|0
1719808200000|2024-07-01 04:30:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1719808500000|2024-07-01 04:35:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1719808800000|2024-07-01 04:40:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1719809100000|2024-07-01 04:45:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1719809400000|2024-07-01 04:50:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1719809700000|2024-07-01 04:55:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1719810000000|2024-07-01 05:00:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1719810300000|2024-07-01 05:05:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1719810600000|2024-07-01 05:10:00|4.88|3.28|4.88|3.28|4.89|3.29|4.87|3.27|0
1719810900000|2024-07-01 05:15:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1719811200000|2024-07-01 05:20:00|4.87|3.27|4.86|3.26|4.88|3.28|4.86|3.26|0
1719811500000|2024-07-01 05:25:00|4.87|3.27|4.85|3.25|4.87|3.27|4.85|3.25|0
1719811800000|2024-07-01 05:30:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1719812100000|2024-07-01 05:35:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1719812400000|2024-07-01 05:40:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1719812700000|2024-07-01 05:45:00|4.85|3.25|4.83|3.23|4.85|3.25|4.83|3.23|0
1719813000000|2024-07-01 05:50:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1719813300000|2024-07-01 05:55:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1719813600000|2024-07-01 06:00:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1719813900000|2024-07-01 06:05:00|4.8|3.2|4.82|3.22|4.82|3.22|4.8|3.2|0
1719814200000|2024-07-01 06:10:00|4.81|3.21|4.82|3.22|4.82|3.22|4.8|3.2|0
1719814500000|2024-07-01 06:15:00|4.81|3.21|4.8|3.2|4.82|3.22|4.8|3.2|0
1719814800000|2024-07-01 06:20:00|4.79|3.19|4.8|3.2|4.81|3.21|4.79|3.19|0
1719815100000|2024-07-01 06:25:00|4.79|3.19|4.8|3.2|4.81|3.21|4.79|3.19|0
1719815400000|2024-07-01 06:30:00|4.81|3.21|4.79|3.19|4.81|3.21|4.79|3.19|0
1719815700000|2024-07-01 06:35:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1719816000000|2024-07-01 06:40:00|4.8|3.2|4.82|3.22|4.83|3.23|4.8|3.2|0
1719816300000|2024-07-01 06:45:00|4.83|3.23|4.81|3.21|4.83|3.23|4.81|3.21|0
1719816600000|2024-07-01 06:50:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1719816900000|2024-07-01 06:55:00|4.81|3.21|4.81|3.21|4.81|3.21|4.8|3.2|0
1719817200000|2024-07-01 07:00:00|4.8|3.2|4.79|3.19|4.81|3.21|4.78|3.18|0
1719817500000|2024-07-01 07:05:00|4.8|3.2|4.79|3.19|4.82|3.22|4.79|3.19|0
1719817800000|2024-07-01 07:10:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1719818100000|2024-07-01 07:15:00|4.8|3.2|4.83|3.23|4.83|3.23|4.79|3.19|0
1719818400000|2024-07-01 07:20:00|4.82|3.22|4.84|3.24|4.84|3.24|4.81|3.21|0
1719818700000|2024-07-01 07:25:00|4.83|3.23|4.86|3.26|4.86|3.26|4.83|3.23|0
1719819000000|2024-07-01 07:30:00|4.87|3.27|4.87|3.27|4.88|3.28|4.85|3.25|0
1719819300000|2024-07-01 07:35:00|4.88|3.28|4.89|3.29|4.9|3.3|4.87|3.27|0
1719819600000|2024-07-01 07:40:00|4.9|3.3|4.92|3.32|4.94|3.34|4.9|3.3|0
1719819900000|2024-07-01 07:45:00|4.93|3.33|4.91|3.31|4.93|3.33|4.88|3.28|0
1719820200000|2024-07-01 07:50:00|4.92|3.32|4.95|3.35|4.97|3.37|4.91|3.31|0
1719820500000|2024-07-01 07:55:00|4.96|3.36|4.97|3.37|5.01|3.41|4.96|3.36|0
1719820800000|2024-07-01 08:00:00|4.98|3.38|4.96|3.36|4.98|3.38|4.93|3.33|0
1719821100000|2024-07-01 08:05:00|4.95|3.35|4.89|3.29|4.95|3.35|4.89|3.29|0
1719821400000|2024-07-01 08:10:00|4.9|3.3|4.92|3.32|4.93|3.33|4.9|3.3|0
1719821700000|2024-07-01 08:15:00|4.93|3.33|4.89|3.29|4.93|3.33|4.88|3.28|0
1719822000000|2024-07-01 08:20:00|4.88|3.28|4.9|3.3|4.91|3.31|4.88|3.28|0
1719822300000|2024-07-01 08:25:00|4.89|3.29|4.89|3.29|4.9|3.3|4.88|3.28|0
1719822600000|2024-07-01 08:30:00|4.88|3.28|4.9|3.3|4.9|3.3|4.85|3.25|0
1719822900000|2024-07-01 08:35:00|4.91|3.31|4.99|3.39|4.99|3.39|4.9|3.3|0
1719823200000|2024-07-01 08:40:00|5|3.4|5.01|3.41|5.04|3.44|5|3.4|0
1719823500000|2024-07-01 08:45:00|5|3.4|4.99|3.39|5|3.4|4.95|3.35|0
1719823800000|2024-07-01 08:50:00|4.98|3.38|4.98|3.38|4.98|3.38|4.96|3.36|0
1719824100000|2024-07-01 08:55:00|4.99|3.39|5.01|3.41|5.01|3.41|4.97|3.37|0
1719824400000|2024-07-01 09:00:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1719824700000|2024-07-01 09:05:00|5.01|3.41|5.05|3.45|5.06|3.46|5.01|3.41|0
1719825000000|2024-07-01 09:10:00|5.04|3.44|5.07|3.47|5.08|3.48|5.04|3.44|0
1719825300000|2024-07-01 09:15:00|5.06|3.46|5.03|3.43|5.07|3.47|5.02|3.42|0
1719825600000|2024-07-01 09:20:00|5.04|3.44|5.05|3.45|5.05|3.45|5.02|3.42|0
1719825900000|2024-07-01 09:25:00|5.06|3.46|5.06|3.46|5.07|3.47|5.03|3.43|0
1719826200000|2024-07-01 09:30:00|5.05|3.45|4.99|3.39|5.05|3.45|4.99|3.39|0
1719826500000|2024-07-01 09:35:00|5|3.4|4.97|3.37|5.01|3.41|4.96|3.36|0
1719826800000|2024-07-01 09:40:00|4.98|3.38|4.99|3.39|4.99|3.39|4.96|3.36|0
1719827100000|2024-07-01 09:45:00|5|3.4|4.99|3.39|5.02|3.42|4.98|3.38|0
1719827400000|2024-07-01 09:50:00|4.98|3.38|4.98|3.38|5|3.4|4.98|3.38|0
1719827700000|2024-07-01 09:55:00|4.97|3.37|4.97|3.37|4.98|3.38|4.95|3.35|0
1719828000000|2024-07-01 10:00:00|4.96|3.36|4.93|3.33|4.97|3.37|4.93|3.33|0
1719828300000|2024-07-01 10:05:00|4.94|3.34|4.93|3.33|4.95|3.35|4.93|3.33|0
1719828600000|2024-07-01 10:10:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1719828900000|2024-07-01 10:15:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1719829200000|2024-07-01 10:20:00|4.97|3.37|4.94|3.34|4.97|3.37|4.93|3.33|0
1719829500000|2024-07-01 10:25:00|4.95|3.35|4.96|3.36|4.97|3.37|4.95|3.35|0
1719829800000|2024-07-01 10:30:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1719830100000|2024-07-01 10:35:00|4.98|3.38|4.97|3.37|4.99|3.39|4.97|3.37|0
1719830400000|2024-07-01 10:40:00|4.98|3.38|4.95|3.35|4.98|3.38|4.94|3.34|0
1719830700000|2024-07-01 10:45:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1719831000000|2024-07-01 10:50:00|4.93|3.33|4.9|3.3|4.94|3.34|4.9|3.3|0
1719831300000|2024-07-01 10:55:00|4.91|3.31|4.9|3.3|4.91|3.31|4.89|3.29|0
1719831600000|2024-07-01 11:00:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1719831900000|2024-07-01 11:05:00|4.92|3.32|4.9|3.3|4.92|3.32|4.89|3.29|0
1719832200000|2024-07-01 11:10:00|4.89|3.29|4.87|3.27|4.9|3.3|4.87|3.27|0
1719832500000|2024-07-01 11:15:00|4.86|3.26|4.85|3.25|4.87|3.27|4.85|3.25|0
1719832800000|2024-07-01 11:20:00|4.86|3.26|4.86|3.26|4.88|3.28|4.86|3.26|0
1719833100000|2024-07-01 11:25:00|4.87|3.27|4.88|3.28|4.88|3.28|4.86|3.26|0
1719833400000|2024-07-01 11:30:00|4.87|3.27|4.85|3.25|4.88|3.28|4.85|3.25|0
1719833700000|2024-07-01 11:35:00|4.86|3.26|4.84|3.24|4.86|3.26|4.82|3.22|0
1719834000000|2024-07-01 11:40:00|4.83|3.23|4.85|3.25|4.86|3.26|4.83|3.23|0
1719834300000|2024-07-01 11:45:00|4.84|3.24|4.85|3.25|4.86|3.26|4.84|3.24|0
1719834600000|2024-07-01 11:50:00|4.84|3.24|4.85|3.25|4.85|3.25|4.83|3.23|0
1719834900000|2024-07-01 11:55:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1719835200000|2024-07-01 12:00:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1719835500000|2024-07-01 12:05:00|4.81|3.21|4.84|3.24|4.84|3.24|4.8|3.2|0
1719835800000|2024-07-01 12:10:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1719836100000|2024-07-01 12:15:00|4.86|3.26|4.83|3.23|4.86|3.26|4.83|3.23|0
1719836400000|2024-07-01 12:20:00|4.82|3.22|4.81|3.21|4.84|3.24|4.81|3.21|0
1719836700000|2024-07-01 12:25:00|4.82|3.22|4.83|3.23|4.83|3.23|4.81|3.21|0
1719837000000|2024-07-01 12:30:00|4.84|3.24|4.83|3.23|4.85|3.25|4.82|3.22|0
1719837300000|2024-07-01 12:35:00|4.82|3.22|4.88|3.28|4.88|3.28|4.82|3.22|0
1719837600000|2024-07-01 12:40:00|4.87|3.27|4.88|3.28|4.91|3.31|4.87|3.27|0
1719837900000|2024-07-01 12:45:00|4.89|3.29|4.88|3.28|4.89|3.29|4.86|3.26|0
1719838200000|2024-07-01 12:50:00|4.87|3.27|4.84|3.24|4.87|3.27|4.84|3.24|0
1719838500000|2024-07-01 12:55:00|4.85|3.25|4.85|3.25|4.85|3.25|4.82|3.22|0
1719838800000|2024-07-01 13:00:00|4.84|3.24|4.83|3.23|4.84|3.24|4.82|3.22|0
1719839100000|2024-07-01 13:05:00|4.84|3.24|4.88|3.28|4.89|3.29|4.83|3.23|0
1719839400000|2024-07-01 13:10:00|4.89|3.29|4.91|3.31|4.91|3.31|4.89|3.29|0
1719839700000|2024-07-01 13:15:00|4.92|3.32|4.9|3.3|4.94|3.34|4.89|3.29|0
1719840000000|2024-07-01 13:20:00|4.89|3.29|4.89|3.29|4.9|3.3|4.87|3.27|0
1719840300000|2024-07-01 13:25:00|4.88|3.28|4.8|3.2|4.9|3.3|4.8|3.2|0
1719840600000|2024-07-01 13:30:00|4.83|3.23|4.82|3.22|4.86|3.26|4.77|3.17|0
1719840900000|2024-07-01 13:35:00|4.81|3.21|4.83|3.23|4.85|3.25|4.8|3.2|0
1719841200000|2024-07-01 13:40:00|4.85|3.25|4.89|3.29|4.9|3.3|4.83|3.23|0
1719841500000|2024-07-01 13:45:00|4.9|3.3|5|3.4|5|3.4|4.88|3.28|0
1719841800000|2024-07-01 13:50:00|5.01|3.41|5|3.4|5.05|3.45|4.98|3.38|0
1719842100000|2024-07-01 13:55:00|4.99|3.39|4.95|3.35|5.01|3.41|4.91|3.31|0
1719842400000|2024-07-01 14:00:00|4.88|3.28|4.91|3.31|4.94|3.34|4.84|3.24|0
1719842700000|2024-07-01 14:05:00|4.9|3.3|4.94|3.34|4.94|3.34|4.88|3.28|0
1719843000000|2024-07-01 14:10:00|4.93|3.33|5.21|3.61|5.21|3.61|4.93|3.33|0
1719843300000|2024-07-01 14:15:00|5.2|3.6|4.97|3.37|5.23|3.63|4.95|3.35|0
1719843600000|2024-07-01 14:20:00|4.98|3.38|4.97|3.37|5.04|3.44|4.92|3.32|0
1719843900000|2024-07-01 14:25:00|4.96|3.36|4.95|3.35|4.99|3.39|4.92|3.32|0
1719844200000|2024-07-01 14:30:00|4.94|3.34|5.04|3.44|5.04|3.44|4.93|3.33|0
1719844500000|2024-07-01 14:35:00|5.07|3.47|5.11|3.51|5.11|3.51|4.98|3.38|0
1719844800000|2024-07-01 14:40:00|5.1|3.5|5.09|3.49|5.19|3.59|5.07|3.47|0
1719845100000|2024-07-01 14:45:00|5.1|3.5|5.18|3.58|5.18|3.58|5.08|3.48|0
1719845400000|2024-07-01 14:50:00|5.17|3.57|5.21|3.61|5.21|3.61|5.09|3.49|0
1719845700000|2024-07-01 14:55:00|5.2|3.6|5.11|3.51|5.24|3.64|5.07|3.47|0
1719846000000|2024-07-01 15:00:00|5.1|3.5|5.12|3.52|5.18|3.58|5.1|3.5|0
1719846300000|2024-07-01 15:05:00|5.11|3.51|5.1|3.5|5.15|3.55|5.05|3.45|0
1719846600000|2024-07-01 15:10:00|5.09|3.49|5.02|3.42|5.12|3.52|5.01|3.41|0
1719846900000|2024-07-01 15:15:00|5.01|3.41|5.04|3.44|5.05|3.45|5.01|3.41|0
1719847200000|2024-07-01 15:20:00|5.03|3.43|5.07|3.47|5.09|3.49|5.02|3.42|0
1719847500000|2024-07-01 15:25:00|5.06|3.46|4.95|3.35|5.06|3.46|4.95|3.35|0
1719847800000|2024-07-01 15:30:00|4.96|3.36|4.87|3.27|5.04|3.44|4.87|3.27|0
1719848100000|2024-07-01 15:35:00|4.88|3.28|4.92|3.32|4.95|3.35|4.86|3.26|0
1719848400000|2024-07-01 15:40:00|4.93|3.33|4.95|3.35|4.95|3.35|4.87|3.27|0
1719848700000|2024-07-01 15:45:00|4.94|3.34|4.89|3.29|4.94|3.34|4.87|3.27|0
1719849000000|2024-07-01 15:50:00|4.88|3.28|4.86|3.26|4.89|3.29|4.85|3.25|0
1719849300000|2024-07-01 15:55:00|4.85|3.25|4.82|3.22|4.9|3.3|4.82|3.22|0
1719849600000|2024-07-01 16:00:00|4.83|3.23|4.88|3.28|4.9|3.3|4.83|3.23|0
1719849900000|2024-07-01 16:05:00|4.87|3.27|4.75|3.15|4.88|3.28|4.75|3.15|0
1719850200000|2024-07-01 16:10:00|4.76|3.16|4.73|3.13|4.79|3.19|4.73|3.13|0
1719850500000|2024-07-01 16:15:00|4.74|3.14|4.66|3.06|4.86|3.26|4.65|3.05|0
1719850800000|2024-07-01 16:20:00|4.65|3.05|4.65|3.05|4.66|3.06|4.63|3.03|0
1719851100000|2024-07-01 16:25:00|4.66|3.06|4.62|3.02|4.66|3.06|4.62|3.02|0
1719851400000|2024-07-01 16:30:00|4.63|3.03|4.65|3.05|4.65|3.05|4.62|3.02|0
1719851700000|2024-07-01 16:35:00|4.64|3.04|4.62|3.02|4.65|3.05|4.61|3.01|0
1719852000000|2024-07-01 16:40:00|4.63|3.03|4.61|3.01|4.64|3.04|4.61|3.01|0
1719852300000|2024-07-01 16:45:00|4.62|3.02|4.64|3.04|4.64|3.04|4.6|3|0
1719852600000|2024-07-01 16:50:00|4.65|3.05|4.65|3.05|4.66|3.06|4.63|3.03|0
1719852900000|2024-07-01 16:55:00|4.64|3.04|4.64|3.04|4.67|3.07|4.63|3.03|0
1719853200000|2024-07-01 17:00:00|4.65|3.05|4.68|3.08|4.69|3.09|4.62|3.02|0
1719853500000|2024-07-01 17:05:00|4.69|3.09|4.67|3.07|4.69|3.09|4.64|3.04|0
1719853800000|2024-07-01 17:10:00|4.66|3.06|4.65|3.05|4.67|3.07|4.62|3.02|0
1719854100000|2024-07-01 17:15:00|4.64|3.04|4.63|3.03|4.66|3.06|4.63|3.03|0
1719854400000|2024-07-01 17:20:00|4.64|3.04|4.68|3.08|4.7|3.1|4.63|3.03|0
1719854700000|2024-07-01 17:25:00|4.67|3.07|4.64|3.04|4.67|3.07|4.61|3.01|0
1719855000000|2024-07-01 17:30:00|4.65|3.05|4.64|3.04|4.66|3.06|4.64|3.04|0
1719855300000|2024-07-01 17:35:00|4.65|3.05|4.54|2.94|4.65|3.05|4.54|2.94|0
1719855600000|2024-07-01 17:40:00|4.53|2.93|4.52|2.92|4.54|2.94|4.51|2.91|0
1719855900000|2024-07-01 17:45:00|4.53|2.93|4.56|2.96|4.56|2.96|4.51|2.91|0
1719856200000|2024-07-01 17:50:00|4.57|2.97|4.54|2.94|4.57|2.97|4.53|2.93|0
1719856500000|2024-07-01 17:55:00|4.55|2.95|4.55|2.95|4.57|2.97|4.55|2.95|0
1719856800000|2024-07-01 18:00:00|4.56|2.96|4.57|2.97|4.61|3.01|4.55|2.95|0
1719857100000|2024-07-01 18:05:00|4.58|2.98|4.54|2.94|4.58|2.98|4.52|2.92|0
1719857400000|2024-07-01 18:10:00|4.55|2.95|4.49|2.89|4.55|2.95|4.48|2.88|0
1719857700000|2024-07-01 18:15:00|4.48|2.88|4.45|2.85|4.48|2.88|4.44|2.84|0
1719858000000|2024-07-01 18:20:00|4.46|2.86|4.49|2.89|4.5|2.9|4.46|2.86|0
1719858300000|2024-07-01 18:25:00|4.5|2.9|4.57|2.97|4.57|2.97|4.49|2.89|0
1719858600000|2024-07-01 18:30:00|4.56|2.96|4.56|2.96|4.6|3|4.56|2.96|0
1719858900000|2024-07-01 18:35:00|4.57|2.97|4.55|2.95|4.58|2.98|4.55|2.95|0
1719859200000|2024-07-01 18:40:00|4.56|2.96|4.55|2.95|4.57|2.97|4.55|2.95|0
1719859500000|2024-07-01 18:45:00|4.54|2.94|4.59|2.99|4.6|3|4.54|2.94|0
1719859800000|2024-07-01 18:50:00|4.58|2.98|4.55|2.95|4.6|3|4.55|2.95|0
1719860100000|2024-07-01 18:55:00|4.56|2.96|4.57|2.97|4.58|2.98|4.56|2.96|0
1719860400000|2024-07-01 19:00:00|4.58|2.98|4.58|2.98|4.61|3.01|4.58|2.98|0
1719860700000|2024-07-01 19:05:00|4.54|2.94|4.5|2.9|4.54|2.94|4.49|2.89|0
1719861000000|2024-07-01 19:10:00|4.49|2.89|4.49|2.89|4.51|2.91|4.48|2.88|0
1719861300000|2024-07-01 19:15:00|4.5|2.9|4.52|2.92|4.53|2.93|4.5|2.9|0
1719861600000|2024-07-01 19:20:00|4.51|2.91|4.54|2.94|4.55|2.95|4.51|2.91|0
1719861900000|2024-07-01 19:25:00|4.55|2.95|4.6|3|4.67|3.07|4.55|2.95|0
1719862200000|2024-07-01 19:30:00|4.59|2.99|4.51|2.91|4.6|3|4.51|2.91|0
1719862500000|2024-07-01 19:35:00|4.52|2.92|4.54|2.94|4.56|2.96|4.5|2.9|0
1719862800000|2024-07-01 19:40:00|4.53|2.93|4.54|2.94|4.55|2.95|4.51|2.91|0
1719863100000|2024-07-01 19:45:00|4.53|2.93|4.53|2.93|4.55|2.95|4.51|2.91|0
1719863400000|2024-07-01 19:50:00|4.51|2.91|4.42|2.82|4.51|2.91|4.42|2.82|0
1719863700000|2024-07-01 19:55:00|4.41|2.81|4.46|2.86|4.46|2.86|4.37|2.77|0
1719864000000|2024-07-01 20:00:00|4.44|2.84|4.45|2.85|4.47|2.87|4.43|2.83|0
1719864300000|2024-07-01 20:05:00|4.44|2.84|4.45|2.85|4.46|2.86|4.43|2.83|0
1719864600000|2024-07-01 20:10:00|4.44|2.84|4.47|2.87|4.47|2.87|4.44|2.84|0
1719864900000|2024-07-01 20:15:00|4.57|2.77|4.57|2.77|4.58|2.78|4.56|2.76|0
1719865200000|2024-07-01 20:20:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1719865500000|2024-07-01 20:25:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1719865800000|2024-07-01 20:30:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1719866100000|2024-07-01 20:35:00|4.57|2.77|4.47|2.67|4.57|2.77|4.47|2.67|0
1719866700000|2024-07-01 20:45:00|4.48|2.68|4.47|2.67|4.48|2.68|4.46|2.66|0
1719867000000|2024-07-01 20:50:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1719867300000|2024-07-01 20:55:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1719867600000|2024-07-01 21:00:00|4.48|2.68|4.48|2.68|4.48|2.68|4.47|2.67|0
1719867900000|2024-07-01 21:05:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1719868200000|2024-07-01 21:10:00|4.48|2.68|4.48|2.68|4.48|2.68|4.47|2.67|0
1719868500000|2024-07-01 21:15:00|4.47|2.67|4.47|2.67|4.47|2.67|4.47|2.67|0
1719870600000|2024-07-01 21:50:00|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1719870900000|2024-07-01 21:55:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1719871200000|2024-07-01 22:00:00|4.47|2.67|4.43|2.63|4.47|2.67|4.43|2.63|0
1719871500000|2024-07-01 22:05:00|4.42|2.62|4.43|2.63|4.44|2.64|4.42|2.62|0
1719871800000|2024-07-01 22:10:00|4.44|2.64|4.44|2.64|4.44|2.64|4.43|2.63|0
1719872100000|2024-07-01 22:15:00|4.43|2.63|4.45|2.65|4.45|2.65|4.43|2.63|0
1719872700000|2024-07-01 22:25:00|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1719873600000|2024-07-01 22:40:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1719874200000|2024-07-01 22:50:00|4.47|2.67|4.49|2.69|4.49|2.69|4.47|2.67|0
1719874500000|2024-07-01 22:55:00|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1719874800000|2024-07-01 23:00:00|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1719875400000|2024-07-01 23:10:00|4.5|2.7|4.51|2.71|4.52|2.72|4.5|2.7|0
1719875700000|2024-07-01 23:15:00|4.5|2.7|4.49|2.69|4.5|2.7|4.49|2.69|0
1719876000000|2024-07-01 23:20:00|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1719876600000|2024-07-01 23:30:00|4.5|2.7|4.5|2.7|4.51|2.71|4.5|2.7|0
1719876900000|2024-07-01 23:35:00|4.51|2.71|4.52|2.72|4.52|2.72|4.5|2.7|0
1719877200000|2024-07-01 23:40:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1719877500000|2024-07-01 23:45:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1719877800000|2024-07-01 23:50:00|4.5|2.7|4.5|2.7|4.51|2.71|4.5|2.7|0
1719878400000|2024-07-02 00:00:00|4.49|2.69|4.49|2.69|4.5|2.7|4.48|2.68|0
1719878700000|2024-07-02 00:05:00|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1719879000000|2024-07-02 00:10:00|4.51|2.71|4.51|2.71|4.51|2.71|4.5|2.7|0
1719879300000|2024-07-02 00:15:00|4.41|2.81|4.46|2.86|4.47|2.87|4.41|2.81|0
1719879600000|2024-07-02 00:20:00|4.45|2.85|4.56|2.96|4.56|2.96|4.45|2.85|0
1719879900000|2024-07-02 00:25:00|4.51|2.91|4.49|2.89|4.54|2.94|4.49|2.89|0
1719880200000|2024-07-02 00:30:00|4.5|2.9|4.52|2.92|4.52|2.92|4.49|2.89|0
1719880500000|2024-07-02 00:35:00|4.51|2.91|4.51|2.91|4.52|2.92|4.5|2.9|0
1719880800000|2024-07-02 00:40:00|4.5|2.9|4.51|2.91|4.53|2.93|4.5|2.9|0
1719881100000|2024-07-02 00:45:00|4.52|2.92|4.49|2.89|4.52|2.92|4.49|2.89|0
1719881400000|2024-07-02 00:50:00|4.5|2.9|4.5|2.9|4.52|2.92|4.49|2.89|0
1719881700000|2024-07-02 00:55:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1719882000000|2024-07-02 01:00:00|4.49|2.89|4.49|2.89|4.49|2.89|4.48|2.88|0
1719882300000|2024-07-02 01:05:00|4.5|2.9|4.48|2.88|4.5|2.9|4.48|2.88|0
1719882600000|2024-07-02 01:10:00|4.49|2.89|4.49|2.89|4.49|2.89|4.48|2.88|0
1719882900000|2024-07-02 01:15:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1719883200000|2024-07-02 01:20:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1719883500000|2024-07-02 01:25:00|4.49|2.89|4.48|2.88|4.49|2.89|4.47|2.87|0
1719883800000|2024-07-02 01:30:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1719884100000|2024-07-02 01:35:00|4.46|2.86|4.47|2.87|4.48|2.88|4.46|2.86|0
1719884400000|2024-07-02 01:40:00|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1719884700000|2024-07-02 01:45:00|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1719885000000|2024-07-02 01:50:00|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1719885300000|2024-07-02 01:55:00|4.48|2.88|4.47|2.87|4.49|2.89|4.47|2.87|0
1719885600000|2024-07-02 02:00:00|4.48|2.88|4.46|2.86|4.48|2.88|4.46|2.86|0
1719885900000|2024-07-02 02:05:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1719886200000|2024-07-02 02:10:00|4.46|2.86|4.46|2.86|4.47|2.87|4.45|2.85|0
1719886500000|2024-07-02 02:15:00|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1719886800000|2024-07-02 02:20:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1719887100000|2024-07-02 02:25:00|4.48|2.88|4.5|2.9|4.5|2.9|4.47|2.87|0
1719887400000|2024-07-02 02:30:00|4.51|2.91|4.52|2.92|4.52|2.92|4.5|2.9|0
1719887700000|2024-07-02 02:35:00|4.51|2.91|4.51|2.91|4.53|2.93|4.51|2.91|0
1719888000000|2024-07-02 02:40:00|4.52|2.92|4.52|2.92|4.53|2.93|4.51|2.91|0
1719888300000|2024-07-02 02:45:00|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1719888600000|2024-07-02 02:50:00|4.53|2.93|4.52|2.92|4.54|2.94|4.52|2.92|0
1719888900000|2024-07-02 02:55:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1719889200000|2024-07-02 03:00:00|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1719889500000|2024-07-02 03:05:00|4.52|2.92|4.54|2.94|4.54|2.94|4.51|2.91|0
1719889800000|2024-07-02 03:10:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1719890100000|2024-07-02 03:15:00|4.52|2.92|4.54|2.94|4.54|2.94|4.52|2.92|0
1719890400000|2024-07-02 03:20:00|4.55|2.95|4.53|2.93|4.55|2.95|4.53|2.93|0
1719890700000|2024-07-02 03:25:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1719891000000|2024-07-02 03:30:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1719891300000|2024-07-02 03:35:00|4.51|2.91|4.51|2.91|4.52|2.92|4.51|2.91|0
1719891600000|2024-07-02 03:40:00|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1719891900000|2024-07-02 03:45:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1719892200000|2024-07-02 03:50:00|4.52|2.92|4.51|2.91|4.53|2.93|4.51|2.91|0
1719892500000|2024-07-02 03:55:00|4.5|2.9|4.5|2.9|4.51|2.91|4.5|2.9|0
1719893100000|2024-07-02 04:05:00|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1719893400000|2024-07-02 04:10:00|4.49|2.89|4.5|2.9|4.51|2.91|4.49|2.89|0
1719893700000|2024-07-02 04:15:00|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1719894000000|2024-07-02 04:20:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1719894300000|2024-07-02 04:25:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1719894600000|2024-07-02 04:30:00|4.47|2.87|4.47|2.87|4.48|2.88|4.47|2.87|0
1719894900000|2024-07-02 04:35:00|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1719895200000|2024-07-02 04:40:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1719895500000|2024-07-02 04:45:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1719895800000|2024-07-02 04:50:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1719896100000|2024-07-02 04:55:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1719896400000|2024-07-02 05:00:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1719896700000|2024-07-02 05:05:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1719897000000|2024-07-02 05:10:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1719897300000|2024-07-02 05:15:00|4.47|2.87|4.49|2.89|4.49|2.89|4.47|2.87|0
1719897600000|2024-07-02 05:20:00|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1719897900000|2024-07-02 05:25:00|4.47|2.87|4.46|2.86|4.47|2.87|4.45|2.85|0
1719898200000|2024-07-02 05:30:00|4.45|2.85|4.45|2.85|4.46|2.86|4.45|2.85|0
1719898500000|2024-07-02 05:35:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1719898800000|2024-07-02 05:40:00|4.44|2.84|4.41|2.81|4.44|2.84|4.41|2.81|0
1719899100000|2024-07-02 05:45:00|4.42|2.82|4.42|2.82|4.43|2.83|4.41|2.81|0
1719899400000|2024-07-02 05:50:00|4.41|2.81|4.53|2.93|4.53|2.93|4.41|2.81|0
1719899700000|2024-07-02 05:55:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1719900000000|2024-07-02 06:00:00|4.52|2.92|4.54|2.94|4.55|2.95|4.52|2.92|0
1719900300000|2024-07-02 06:05:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1719900600000|2024-07-02 06:10:00|4.54|2.94|4.57|2.97|4.57|2.97|4.54|2.94|0
1719900900000|2024-07-02 06:15:00|4.56|2.96|4.58|2.98|4.6|3|4.56|2.96|0
1719901200000|2024-07-02 06:20:00|4.57|2.97|4.56|2.96|4.58|2.98|4.56|2.96|0
1719901500000|2024-07-02 06:25:00|4.57|2.97|4.52|2.92|4.57|2.97|4.52|2.92|0
1719901800000|2024-07-02 06:30:00|4.53|2.93|4.56|2.96|4.56|2.96|4.53|2.93|0
1719902100000|2024-07-02 06:35:00|4.57|2.97|4.56|2.96|4.57|2.97|4.55|2.95|0
1719902400000|2024-07-02 06:40:00|4.55|2.95|4.55|2.95|4.57|2.97|4.55|2.95|0
1719902700000|2024-07-02 06:45:00|4.54|2.94|4.55|2.95|4.56|2.96|4.53|2.93|0
1719903000000|2024-07-02 06:50:00|4.56|2.96|4.57|2.97|4.58|2.98|4.56|2.96|0
1719903300000|2024-07-02 06:55:00|4.58|2.98|4.57|2.97|4.59|2.99|4.57|2.97|0
1719903600000|2024-07-02 07:00:00|4.58|2.98|4.61|3.01|4.66|3.06|4.58|2.98|0
1719903900000|2024-07-02 07:05:00|4.6|3|4.64|3.04|4.64|3.04|4.59|2.99|0
1719904200000|2024-07-02 07:10:00|4.63|3.03|4.66|3.06|4.67|3.07|4.62|3.02|0
1719904500000|2024-07-02 07:15:00|4.67|3.07|4.66|3.06|4.69|3.09|4.65|3.05|0
1719904800000|2024-07-02 07:20:00|4.67|3.07|4.68|3.08|4.69|3.09|4.65|3.05|0
1719905100000|2024-07-02 07:25:00|4.67|3.07|4.69|3.09|4.7|3.1|4.66|3.06|0
1719905400000|2024-07-02 07:30:00|4.68|3.08|4.69|3.09|4.7|3.1|4.67|3.07|0
1719905700000|2024-07-02 07:35:00|4.68|3.08|4.72|3.12|4.72|3.12|4.67|3.07|0
1719906000000|2024-07-02 07:40:00|4.71|3.11|4.74|3.14|4.75|3.15|4.7|3.1|0
1719906300000|2024-07-02 07:45:00|4.73|3.13|4.71|3.11|4.76|3.16|4.71|3.11|0
1719906600000|2024-07-02 07:50:00|4.7|3.1|4.7|3.1|4.7|3.1|4.68|3.08|0
1719906900000|2024-07-02 07:55:00|4.69|3.09|4.66|3.06|4.69|3.09|4.65|3.05|0
1719907200000|2024-07-02 08:00:00|4.67|3.07|4.7|3.1|4.7|3.1|4.65|3.05|0
1719907500000|2024-07-02 08:05:00|4.69|3.09|4.67|3.07|4.7|3.1|4.66|3.06|0
1719907800000|2024-07-02 08:10:00|4.68|3.08|4.66|3.06|4.69|3.09|4.65|3.05|0
1719908100000|2024-07-02 08:15:00|4.67|3.07|4.65|3.05|4.68|3.08|4.64|3.04|0
1719908400000|2024-07-02 08:20:00|4.64|3.04|4.69|3.09|4.7|3.1|4.64|3.04|0
1719908700000|2024-07-02 08:25:00|4.7|3.1|4.72|3.12|4.73|3.13|4.7|3.1|0
1719909000000|2024-07-02 08:30:00|4.73|3.13|4.69|3.09|4.76|3.16|4.69|3.09|0
1719909300000|2024-07-02 08:35:00|4.7|3.1|4.72|3.12|4.72|3.12|4.69|3.09|0
1719909600000|2024-07-02 08:40:00|4.71|3.11|4.73|3.13|4.74|3.14|4.71|3.11|0
1719909900000|2024-07-02 08:45:00|4.72|3.12|4.71|3.11|4.72|3.12|4.7|3.1|0
1719910200000|2024-07-02 08:50:00|4.72|3.12|4.68|3.08|4.72|3.12|4.67|3.07|0
1719910500000|2024-07-02 08:55:00|4.66|3.06|4.71|3.11|4.72|3.12|4.56|2.96|0
1719910800000|2024-07-02 09:00:00|4.72|3.12|4.7|3.1|4.73|3.13|4.7|3.1|0
1719911100000|2024-07-02 09:05:00|4.71|3.11|4.68|3.08|4.72|3.12|4.68|3.08|0
1719911400000|2024-07-02 09:10:00|4.67|3.07|4.7|3.1|4.71|3.11|4.67|3.07|0
1719911700000|2024-07-02 09:15:00|4.69|3.09|4.71|3.11|4.71|3.11|4.68|3.08|0
1719912000000|2024-07-02 09:20:00|4.72|3.12|4.76|3.16|4.77|3.17|4.72|3.12|0
1719912300000|2024-07-02 09:25:00|4.77|3.17|4.72|3.12|4.78|3.18|4.72|3.12|0
1719912600000|2024-07-02 09:30:00|4.73|3.13|4.76|3.16|4.77|3.17|4.73|3.13|0
1719912900000|2024-07-02 09:35:00|4.77|3.17|4.76|3.16|4.77|3.17|4.73|3.13|0
1719913200000|2024-07-02 09:40:00|4.75|3.15|4.77|3.17|4.77|3.17|4.75|3.15|0
1719913500000|2024-07-02 09:45:00|4.76|3.16|4.66|3.06|4.76|3.16|4.66|3.06|0
1719913800000|2024-07-02 09:50:00|4.65|3.05|4.65|3.05|4.66|3.06|4.64|3.04|0
1719914100000|2024-07-02 09:55:00|4.64|3.04|4.67|3.07|4.67|3.07|4.64|3.04|0
1719914400000|2024-07-02 10:00:00|4.66|3.06|4.67|3.07|4.68|3.08|4.65|3.05|0
1719914700000|2024-07-02 10:05:00|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1719915000000|2024-07-02 10:10:00|4.67|3.07|4.66|3.06|4.68|3.08|4.65|3.05|0
1719915300000|2024-07-02 10:15:00|4.67|3.07|4.67|3.07|4.68|3.08|4.66|3.06|0
1719915600000|2024-07-02 10:20:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1719915900000|2024-07-02 10:25:00|4.67|3.07|4.66|3.06|4.67|3.07|4.65|3.05|0
1719916200000|2024-07-02 10:30:00|4.65|3.05|4.67|3.07|4.68|3.08|4.65|3.05|0
1719916500000|2024-07-02 10:35:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1719916800000|2024-07-02 10:40:00|4.65|3.05|4.62|3.02|4.66|3.06|4.62|3.02|0
1719917100000|2024-07-02 10:45:00|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1719917400000|2024-07-02 10:50:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1719917700000|2024-07-02 10:55:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1719918000000|2024-07-02 11:00:00|4.63|3.03|4.67|3.07|4.67|3.07|4.63|3.03|0
1719918300000|2024-07-02 11:05:00|4.66|3.06|4.7|3.1|4.7|3.1|4.65|3.05|0
1719918600000|2024-07-02 11:10:00|4.69|3.09|4.71|3.11|4.73|3.13|4.68|3.08|0
1719918900000|2024-07-02 11:15:00|4.72|3.12|4.73|3.13|4.73|3.13|4.71|3.11|0
1719919200000|2024-07-02 11:20:00|4.74|3.14|4.71|3.11|4.75|3.15|4.7|3.1|0
1719919500000|2024-07-02 11:25:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1719919800000|2024-07-02 11:30:00|4.72|3.12|4.71|3.11|4.74|3.14|4.7|3.1|0
1719920100000|2024-07-02 11:35:00|4.72|3.12|4.71|3.11|4.72|3.12|4.69|3.09|0
1719920400000|2024-07-02 11:40:00|4.7|3.1|4.74|3.14|4.75|3.15|4.7|3.1|0
1719920700000|2024-07-02 11:45:00|4.75|3.15|4.73|3.13|4.75|3.15|4.72|3.12|0
1719921000000|2024-07-02 11:50:00|4.74|3.14|4.76|3.16|4.79|3.19|4.73|3.13|0
1719921300000|2024-07-02 11:55:00|4.75|3.15|4.7|3.1|4.75|3.15|4.7|3.1|0
1719921600000|2024-07-02 12:00:00|4.71|3.11|4.7|3.1|4.71|3.11|4.69|3.09|0
1719921900000|2024-07-02 12:05:00|4.69|3.09|4.67|3.07|4.73|3.13|4.67|3.07|0
1719922200000|2024-07-02 12:10:00|4.68|3.08|4.65|3.05|4.68|3.08|4.65|3.05|0
1719922500000|2024-07-02 12:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1719922800000|2024-07-02 12:20:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1719923100000|2024-07-02 12:25:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1719923400000|2024-07-02 12:30:00|4.65|3.05|4.65|3.05|4.66|3.06|4.63|3.03|0
1719923700000|2024-07-02 12:35:00|4.64|3.04|4.67|3.07|4.67|3.07|4.64|3.04|0
1719924000000|2024-07-02 12:40:00|4.66|3.06|4.7|3.1|4.7|3.1|4.65|3.05|0
1719924300000|2024-07-02 12:45:00|4.69|3.09|4.68|3.08|4.7|3.1|4.67|3.07|0
1719924600000|2024-07-02 12:50:00|4.69|3.09|4.67|3.07|4.7|3.1|4.67|3.07|0
1719924900000|2024-07-02 12:55:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1719925200000|2024-07-02 13:00:00|4.66|3.06|4.62|3.02|4.66|3.06|4.62|3.02|0
1719925500000|2024-07-02 13:05:00|4.63|3.03|4.6|3|4.63|3.03|4.6|3|0
1719925800000|2024-07-02 13:10:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1719926100000|2024-07-02 13:15:00|4.6|3|4.61|3.01|4.61|3.01|4.59|2.99|0
1719926400000|2024-07-02 13:20:00|4.6|3|4.57|2.97|4.61|3.01|4.57|2.97|0
1719926700000|2024-07-02 13:25:00|4.58|2.98|4.57|2.97|4.61|3.01|4.56|2.96|0
1719927000000|2024-07-02 13:30:00|4.58|2.98|4.44|2.84|4.59|2.99|4.43|2.83|0
1719927300000|2024-07-02 13:35:00|4.45|2.85|4.38|2.78|4.48|2.88|4.36|2.76|0
1719927600000|2024-07-02 13:40:00|4.37|2.77|4.36|2.76|4.39|2.79|4.3|2.7|0
1719927900000|2024-07-02 13:45:00|4.38|2.78|4.36|2.76|4.38|2.78|4.31|2.71|0
1719928200000|2024-07-02 13:50:00|4.37|2.77|4.37|2.77|4.42|2.82|4.34|2.74|0
1719928500000|2024-07-02 13:55:00|4.36|2.76|4.37|2.77|4.43|2.83|4.35|2.75|0
1719928800000|2024-07-02 14:00:00|4.35|2.75|4.42|2.82|4.63|3.03|4.31|2.71|0
1719929100000|2024-07-02 14:05:00|4.32|2.72|4.37|2.77|4.38|2.78|4.31|2.71|0
1719929400000|2024-07-02 14:10:00|4.38|2.78|4.39|2.79|4.47|2.87|4.37|2.77|0
1719929700000|2024-07-02 14:15:00|4.4|2.8|4.36|2.76|4.44|2.84|4.35|2.75|0
1719930000000|2024-07-02 14:20:00|4.37|2.77|4.43|2.83|4.44|2.84|4.36|2.76|0
1719930300000|2024-07-02 14:25:00|4.42|2.82|4.35|2.75|4.43|2.83|4.35|2.75|0
1719930600000|2024-07-02 14:30:00|4.34|2.74|4.31|2.71|4.34|2.74|4.3|2.7|0
1719930900000|2024-07-02 14:35:00|4.3|2.7|4.3|2.7|4.33|2.73|4.29|2.69|0
1719931200000|2024-07-02 14:40:00|4.31|2.71|4.35|2.75|4.35|2.75|4.27|2.67|0
1719931500000|2024-07-02 14:45:00|4.36|2.76|4.31|2.71|4.38|2.78|4.3|2.7|0
1719931800000|2024-07-02 14:50:00|4.32|2.72|4.28|2.68|4.33|2.73|4.28|2.68|0
1719932100000|2024-07-02 14:55:00|4.27|2.67|4.28|2.68|4.29|2.69|4.25|2.65|0
1719932400000|2024-07-02 15:00:00|4.29|2.69|4.27|2.67|4.29|2.69|4.26|2.66|0
1719932700000|2024-07-02 15:05:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1719933000000|2024-07-02 15:10:00|4.27|2.67|4.27|2.67|4.29|2.69|4.25|2.65|0
1719933300000|2024-07-02 15:15:00|4.26|2.66|4.29|2.69|4.3|2.7|4.25|2.65|0
1719933600000|2024-07-02 15:20:00|4.28|2.68|4.24|2.64|4.33|2.73|4.24|2.64|0
1719933900000|2024-07-02 15:25:00|4.23|2.63|4.24|2.64|4.26|2.66|4.23|2.63|0
1719934200000|2024-07-02 15:30:00|4.23|2.63|4.24|2.64|4.24|2.64|4.19|2.59|0
1719934500000|2024-07-02 15:35:00|4.23|2.63|4.2|2.6|4.24|2.64|4.19|2.59|0
1719934800000|2024-07-02 15:40:00|4.19|2.59|4.22|2.62|4.22|2.62|4.18|2.58|0
1719935100000|2024-07-02 15:45:00|4.21|2.61|4.21|2.61|4.23|2.63|4.19|2.59|0
1719935400000|2024-07-02 15:50:00|4.22|2.62|4.22|2.62|4.23|2.63|4.2|2.6|0
1719935700000|2024-07-02 15:55:00|4.23|2.63|4.29|2.69|4.3|2.7|4.22|2.62|0
1719936000000|2024-07-02 16:00:00|4.3|2.7|4.3|2.7|4.34|2.74|4.3|2.7|0
1719936300000|2024-07-02 16:05:00|4.32|2.72|4.33|2.73|4.33|2.73|4.3|2.7|0
1719936600000|2024-07-02 16:10:00|4.32|2.72|4.24|2.64|4.36|2.76|4.23|2.63|0
1719936900000|2024-07-02 16:15:00|4.25|2.65|4.21|2.61|4.25|2.65|4.21|2.61|0
1719937200000|2024-07-02 16:20:00|4.22|2.62|4.23|2.63|4.23|2.63|4.21|2.61|0
1719937500000|2024-07-02 16:25:00|4.22|2.62|4.18|2.58|4.23|2.63|4.17|2.57|0
1719937800000|2024-07-02 16:30:00|4.19|2.59|4.18|2.58|4.19|2.59|4.17|2.57|0
1719938100000|2024-07-02 16:35:00|4.17|2.57|4.2|2.6|4.21|2.61|4.17|2.57|0
1719938400000|2024-07-02 16:40:00|4.19|2.59|4.19|2.59|4.2|2.6|4.17|2.57|0
1719938700000|2024-07-02 16:45:00|4.18|2.58|4.16|2.56|4.19|2.59|4.16|2.56|0
1719939000000|2024-07-02 16:50:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1719939300000|2024-07-02 16:55:00|4.17|2.57|4.15|2.55|4.17|2.57|4.15|2.55|0
1719939600000|2024-07-02 17:00:00|4.16|2.56|4.13|2.53|4.17|2.57|4.13|2.53|0
1719939900000|2024-07-02 17:05:00|4.12|2.52|4.07|2.47|4.12|2.52|4.06|2.46|0
1719940200000|2024-07-02 17:10:00|4.06|2.46|4.05|2.45|4.07|2.47|4.04|2.44|0
1719940500000|2024-07-02 17:15:00|4.04|2.44|4.04|2.44|4.06|2.46|4.03|2.43|0
1719940800000|2024-07-02 17:20:00|4.05|2.45|4.04|2.44|4.05|2.45|4.03|2.43|0
1719941100000|2024-07-02 17:25:00|4.05|2.45|4.06|2.46|4.06|2.46|4.04|2.44|0
1719941400000|2024-07-02 17:30:00|4.07|2.47|4.05|2.45|4.08|2.48|4.04|2.44|0
1719941700000|2024-07-02 17:35:00|4.06|2.46|4.04|2.44|4.08|2.48|4.04|2.44|0
1719942000000|2024-07-02 17:40:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1719942300000|2024-07-02 17:45:00|4.03|2.43|4.02|2.42|4.04|2.44|4.01|2.41|0
1719942600000|2024-07-02 17:50:00|4.01|2.41|3.98|2.38|4.01|2.41|3.98|2.38|0
1719942900000|2024-07-02 17:55:00|3.99|2.39|3.98|2.38|3.99|2.39|3.95|2.35|0
1719943200000|2024-07-02 18:00:00|3.97|2.37|3.95|2.35|3.98|2.38|3.95|2.35|0
1719943500000|2024-07-02 18:05:00|3.96|2.36|3.95|2.35|3.96|2.36|3.94|2.34|0
1719943800000|2024-07-02 18:10:00|3.94|2.34|3.93|2.33|3.94|2.34|3.9|2.3|0
1719944100000|2024-07-02 18:15:00|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1719944400000|2024-07-02 18:20:00|3.93|2.33|3.91|2.31|3.94|2.34|3.91|2.31|0
1719944700000|2024-07-02 18:25:00|3.9|2.3|3.91|2.31|3.92|2.32|3.89|2.29|0
1719945000000|2024-07-02 18:30:00|3.92|2.32|3.93|2.33|3.93|2.33|3.91|2.31|0
1719945300000|2024-07-02 18:35:00|3.92|2.32|3.91|2.31|3.92|2.32|3.9|2.3|0
1719945600000|2024-07-02 18:40:00|3.92|2.32|3.91|2.31|3.93|2.33|3.91|2.31|0
1719945900000|2024-07-02 18:45:00|3.9|2.3|3.9|2.3|3.91|2.31|3.88|2.28|0
1719946200000|2024-07-02 18:50:00|3.89|2.29|3.9|2.3|3.9|2.3|3.88|2.28|0
1719946500000|2024-07-02 18:55:00|3.89|2.29|3.92|2.32|3.92|2.32|3.88|2.28|0
1719946800000|2024-07-02 19:00:00|3.91|2.31|3.92|2.32|3.94|2.34|3.9|2.3|0
1719947100000|2024-07-02 19:05:00|3.91|2.31|3.92|2.32|3.93|2.33|3.91|2.31|0
1719947400000|2024-07-02 19:10:00|3.91|2.31|3.9|2.3|3.92|2.32|3.89|2.29|0
1719947700000|2024-07-02 19:15:00|3.91|2.31|3.9|2.3|3.93|2.33|3.9|2.3|0
1719948000000|2024-07-02 19:20:00|3.89|2.29|3.89|2.29|3.9|2.3|3.89|2.29|0
1719948300000|2024-07-02 19:25:00|3.9|2.3|3.88|2.28|3.9|2.3|3.87|2.27|0
1719948600000|2024-07-02 19:30:00|3.89|2.29|3.87|2.27|3.89|2.29|3.85|2.25|0
1719948900000|2024-07-02 19:35:00|3.88|2.28|3.87|2.27|3.88|2.28|3.85|2.25|0
1719949200000|2024-07-02 19:40:00|3.88|2.28|3.95|2.35|4.12|2.52|3.85|2.25|0
1719949500000|2024-07-02 19:45:00|3.96|2.36|3.99|2.39|3.99|2.39|3.94|2.34|0
1719949800000|2024-07-02 19:50:00|3.98|2.38|3.92|2.32|3.98|2.38|3.92|2.32|0
1719950100000|2024-07-02 19:55:00|3.93|2.33|3.85|2.25|3.93|2.33|3.84|2.24|0
1719950400000|2024-07-02 20:00:00|3.84|2.24|3.91|2.31|3.91|2.31|3.84|2.24|0
1719950700000|2024-07-02 20:05:00|3.9|2.3|3.92|2.32|3.92|2.32|3.9|2.3|0
1719951000000|2024-07-02 20:10:00|3.91|2.31|3.89|2.29|3.92|2.32|3.88|2.28|0
1719951300000|2024-07-02 20:15:00|3.99|2.19|4.12|2.32|4.13|2.33|3.99|2.19|0
1719951600000|2024-07-02 20:20:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1719951900000|2024-07-02 20:25:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1719952500000|2024-07-02 20:35:00|4.12|2.32|4.14|2.34|4.15|2.35|4.12|2.32|0
1719952800000|2024-07-02 20:40:00|4.15|2.35|4.15|2.35|4.16|2.36|4.14|2.34|0
1719953100000|2024-07-02 20:45:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1719953400000|2024-07-02 20:50:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1719953700000|2024-07-02 20:55:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1719954600000|2024-07-02 21:10:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1719957600000|2024-07-02 22:00:00|4.14|2.34|4.15|2.35|4.15|2.35|4.12|2.32|0
1719957900000|2024-07-02 22:05:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1719958200000|2024-07-02 22:10:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1719958500000|2024-07-02 22:15:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1719958800000|2024-07-02 22:20:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1719959100000|2024-07-02 22:25:00|4.1|2.3|4.11|2.31|4.11|2.31|4.1|2.3|0
1719959400000|2024-07-02 22:30:00|4.1|2.3|4.09|2.29|4.11|2.31|4.09|2.29|0
1719960000000|2024-07-02 22:40:00|4.1|2.3|4.1|2.3|4.1|2.3|4.1|2.3|0
1719960300000|2024-07-02 22:45:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1719960900000|2024-07-02 22:55:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1719961200000|2024-07-02 23:00:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1719961500000|2024-07-02 23:05:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1719961800000|2024-07-02 23:10:00|4.09|2.29|4.11|2.31|4.11|2.31|4.09|2.29|0
1719962100000|2024-07-02 23:15:00|4.1|2.3|4.11|2.31|4.11|2.31|4.1|2.3|0
1719962400000|2024-07-02 23:20:00|4.12|2.32|4.12|2.32|4.12|2.32|4.12|2.32|0
1719962700000|2024-07-02 23:25:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1719963000000|2024-07-02 23:30:00|4.14|2.34|4.12|2.32|4.14|2.34|4.12|2.32|0
1719963300000|2024-07-02 23:35:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1719963600000|2024-07-02 23:40:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1719963900000|2024-07-02 23:45:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1719964200000|2024-07-02 23:50:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1719964800000|2024-07-03 00:00:00|4.12|2.32|4.11|2.31|4.13|2.33|4.11|2.31|0
1719965100000|2024-07-03 00:05:00|4.12|2.32|4.1|2.3|4.12|2.32|4.09|2.29|0
1719965400000|2024-07-03 00:10:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1719965700000|2024-07-03 00:15:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1719966000000|2024-07-03 00:20:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1719966300000|2024-07-03 00:25:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1719966600000|2024-07-03 00:30:00|3.98|2.38|4.14|2.54|4.14|2.54|3.98|2.38|0
1719966900000|2024-07-03 00:35:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1719967200000|2024-07-03 00:40:00|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1719967800000|2024-07-03 00:50:00|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1719968100000|2024-07-03 00:55:00|4.13|2.53|4.15|2.55|4.15|2.55|4.13|2.53|0
1719968400000|2024-07-03 01:00:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1719968700000|2024-07-03 01:05:00|4.16|2.56|4.14|2.54|4.16|2.56|4.14|2.54|0
1719969000000|2024-07-03 01:10:00|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1719969300000|2024-07-03 01:15:00|4.16|2.56|4.16|2.56|4.16|2.56|4.15|2.55|0
1719969600000|2024-07-03 01:20:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1719969900000|2024-07-03 01:25:00|4.15|2.55|4.15|2.55|4.16|2.56|4.15|2.55|0
1719970200000|2024-07-03 01:30:00|4.16|2.56|4.16|2.56|4.17|2.57|4.16|2.56|0
1719970800000|2024-07-03 01:40:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1719971100000|2024-07-03 01:45:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1719971400000|2024-07-03 01:50:00|4.17|2.57|4.17|2.57|4.18|2.58|4.17|2.57|0
1719971700000|2024-07-03 01:55:00|4.16|2.56|4.16|2.56|4.17|2.57|4.16|2.56|0
1719972000000|2024-07-03 02:00:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1719972300000|2024-07-03 02:05:00|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1719972900000|2024-07-03 02:15:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1719973200000|2024-07-03 02:20:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1719973500000|2024-07-03 02:25:00|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1719973800000|2024-07-03 02:30:00|4.15|2.55|4.15|2.55|4.15|2.55|4.14|2.54|0
1719974100000|2024-07-03 02:35:00|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1719974400000|2024-07-03 02:40:00|4.17|2.57|4.18|2.58|4.18|2.58|4.16|2.56|0
1719974700000|2024-07-03 02:45:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1719975300000|2024-07-03 02:55:00|4.15|2.55|4.15|2.55|4.16|2.56|4.15|2.55|0
1719975600000|2024-07-03 03:00:00|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1719975900000|2024-07-03 03:05:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1719976200000|2024-07-03 03:10:00|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1719976500000|2024-07-03 03:15:00|4.14|2.54|4.18|2.58|4.18|2.58|4.14|2.54|0
1719976800000|2024-07-03 03:20:00|4.17|2.57|4.18|2.58|4.19|2.59|4.17|2.57|0
1719977100000|2024-07-03 03:25:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1719977400000|2024-07-03 03:30:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1719977700000|2024-07-03 03:35:00|4.16|2.56|4.18|2.58|4.18|2.58|4.16|2.56|0
1719978000000|2024-07-03 03:40:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1719978300000|2024-07-03 03:45:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1719978600000|2024-07-03 03:50:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1719979200000|2024-07-03 04:00:00|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1719979800000|2024-07-03 04:10:00|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1719980700000|2024-07-03 04:25:00|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1719981300000|2024-07-03 04:35:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1719981900000|2024-07-03 04:45:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1719982200000|2024-07-03 04:50:00|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1719982500000|2024-07-03 04:55:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1719982800000|2024-07-03 05:00:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1719983100000|2024-07-03 05:05:00|4.13|2.53|4.15|2.55|4.15|2.55|4.13|2.53|0
1719983400000|2024-07-03 05:10:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1719983700000|2024-07-03 05:15:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1719984000000|2024-07-03 05:20:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1719984300000|2024-07-03 05:25:00|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1719984900000|2024-07-03 05:35:00|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1719985200000|2024-07-03 05:40:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1719985500000|2024-07-03 05:45:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1719985800000|2024-07-03 05:50:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1719986100000|2024-07-03 05:55:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1719986400000|2024-07-03 06:00:00|4.13|2.53|4.12|2.52|4.13|2.53|4.1|2.5|0
1719986700000|2024-07-03 06:05:00|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1719987000000|2024-07-03 06:10:00|4.11|2.51|4.1|2.5|4.12|2.52|4.1|2.5|0
1719987300000|2024-07-03 06:15:00|4.11|2.51|4.11|2.51|4.13|2.53|4.1|2.5|0
1719987600000|2024-07-03 06:20:00|4.12|2.52|4.12|2.52|4.12|2.52|4.1|2.5|0
1719987900000|2024-07-03 06:25:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1719988200000|2024-07-03 06:30:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1719988500000|2024-07-03 06:35:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1719988800000|2024-07-03 06:40:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1719989100000|2024-07-03 06:45:00|4.12|2.52|4.1|2.5|4.12|2.52|4.1|2.5|0
1719989400000|2024-07-03 06:50:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1719989700000|2024-07-03 06:55:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1719990000000|2024-07-03 07:00:00|4.11|2.51|4.11|2.51|4.12|2.52|4.1|2.5|0
1719990300000|2024-07-03 07:05:00|4.1|2.5|4.05|2.45|4.12|2.52|4.05|2.45|0
1719990600000|2024-07-03 07:10:00|4.04|2.44|4.03|2.43|4.05|2.45|4.03|2.43|0
1719990900000|2024-07-03 07:15:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1719991200000|2024-07-03 07:20:00|4.01|2.41|4.02|2.42|4.03|2.43|4.01|2.41|0
1719991500000|2024-07-03 07:25:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1719991800000|2024-07-03 07:30:00|4|2.4|4.01|2.41|4.02|2.42|4|2.4|0
1719992100000|2024-07-03 07:35:00|4|2.4|3.99|2.39|4.01|2.41|3.99|2.39|0
1719992400000|2024-07-03 07:40:00|4|2.4|4.01|2.41|4.01|2.41|3.99|2.39|0
1719992700000|2024-07-03 07:45:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1719993000000|2024-07-03 07:50:00|4.02|2.42|4.37|2.77|4.37|2.77|4.02|2.42|0
1719993300000|2024-07-03 07:55:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1719993600000|2024-07-03 08:00:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1719993900000|2024-07-03 08:05:00|4.38|2.78|4.36|2.76|4.38|2.78|4.35|2.75|0
1719994200000|2024-07-03 08:10:00|4.37|2.77|4.36|2.76|4.37|2.77|4.35|2.75|0
1719994500000|2024-07-03 08:15:00|4.35|2.75|4.34|2.74|4.36|2.76|4.34|2.74|0
1719994800000|2024-07-03 08:20:00|4.35|2.75|4.34|2.74|4.35|2.75|4.33|2.73|0
1719995100000|2024-07-03 08:25:00|4.33|2.73|4.35|2.75|4.35|2.75|4.33|2.73|0
1719995400000|2024-07-03 08:30:00|4.34|2.74|4.33|2.73|4.35|2.75|4.33|2.73|0
1719995700000|2024-07-03 08:35:00|4.32|2.72|4.3|2.7|4.33|2.73|4.3|2.7|0
1719996000000|2024-07-03 08:40:00|4.29|2.69|4.29|2.69|4.3|2.7|4.28|2.68|0
1719996300000|2024-07-03 08:45:00|4.28|2.68|4.27|2.67|4.29|2.69|4.27|2.67|0
1719996600000|2024-07-03 08:50:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1719996900000|2024-07-03 08:55:00|4.28|2.68|4.3|2.7|4.3|2.7|4.28|2.68|0
1719997500000|2024-07-03 09:05:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1719997800000|2024-07-03 09:10:00|4.3|2.7|4.3|2.7|4.31|2.71|4.3|2.7|0
1719998100000|2024-07-03 09:15:00|4.31|2.71|4.29|2.69|4.31|2.71|4.29|2.69|0
1719998400000|2024-07-03 09:20:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1719998700000|2024-07-03 09:25:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1719999000000|2024-07-03 09:30:00|4.3|2.7|4.3|2.7|4.31|2.71|4.29|2.69|0
1719999300000|2024-07-03 09:35:00|4.29|2.69|4.29|2.69|4.3|2.7|4.28|2.68|0
1719999600000|2024-07-03 09:40:00|4.28|2.68|4.28|2.68|4.29|2.69|4.28|2.68|0
1719999900000|2024-07-03 09:45:00|4.29|2.69|4.28|2.68|4.29|2.69|4.27|2.67|0
1720000200000|2024-07-03 09:50:00|4.29|2.69|4.29|2.69|4.3|2.7|4.28|2.68|0
1720000500000|2024-07-03 09:55:00|4.3|2.7|4.28|2.68|4.3|2.7|4.28|2.68|0
1720000800000|2024-07-03 10:00:00|4.29|2.69|4.29|2.69|4.3|2.7|4.28|2.68|0
1720001100000|2024-07-03 10:05:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1720001400000|2024-07-03 10:10:00|4.28|2.68|4.29|2.69|4.3|2.7|4.28|2.68|0
1720001700000|2024-07-03 10:15:00|4.28|2.68|4.28|2.68|4.29|2.69|4.28|2.68|0
1720002000000|2024-07-03 10:20:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1720002300000|2024-07-03 10:25:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1720002600000|2024-07-03 10:30:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1720002900000|2024-07-03 10:35:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1720003200000|2024-07-03 10:40:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1720003800000|2024-07-03 10:50:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1720004100000|2024-07-03 10:55:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1720004400000|2024-07-03 11:00:00|4.28|2.68|4.27|2.67|4.29|2.69|4.27|2.67|0
1720004700000|2024-07-03 11:05:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1720005000000|2024-07-03 11:10:00|4.29|2.69|4.3|2.7|4.3|2.7|4.28|2.68|0
1720005300000|2024-07-03 11:15:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1720005600000|2024-07-03 11:20:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1720005900000|2024-07-03 11:25:00|4.3|2.7|4.3|2.7|4.31|2.71|4.29|2.69|0
1720006200000|2024-07-03 11:30:00|4.29|2.69|4.3|2.7|4.31|2.71|4.29|2.69|0
1720006500000|2024-07-03 11:35:00|4.31|2.71|4.31|2.71|4.32|2.72|4.3|2.7|0
1720006800000|2024-07-03 11:40:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1720007100000|2024-07-03 11:45:00|4.32|2.72|4.3|2.7|4.32|2.72|4.3|2.7|0
1720007400000|2024-07-03 11:50:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1720007700000|2024-07-03 11:55:00|4.31|2.71|4.29|2.69|4.31|2.71|4.29|2.69|0
1720008000000|2024-07-03 12:00:00|4.3|2.7|4.3|2.7|4.31|2.71|4.28|2.68|0
1720008300000|2024-07-03 12:05:00|4.29|2.69|4.33|2.73|4.33|2.73|4.29|2.69|0
1720008600000|2024-07-03 12:10:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1720008900000|2024-07-03 12:15:00|4.33|2.73|4.35|2.75|4.36|2.76|4.32|2.72|0
1720009200000|2024-07-03 12:20:00|4.36|2.76|4.36|2.76|4.37|2.77|4.35|2.75|0
1720009500000|2024-07-03 12:25:00|4.35|2.75|4.37|2.77|4.39|2.79|4.35|2.75|0
1720009800000|2024-07-03 12:30:00|4.35|2.75|4.29|2.69|4.4|2.8|4.28|2.68|0
1720010100000|2024-07-03 12:35:00|4.3|2.7|4.3|2.7|4.32|2.72|4.28|2.68|0
1720010400000|2024-07-03 12:40:00|4.31|2.71|4.3|2.7|4.31|2.71|4.29|2.69|0
1720010700000|2024-07-03 12:45:00|4.29|2.69|4.31|2.71|4.31|2.71|4.27|2.67|0
1720011000000|2024-07-03 12:50:00|4.3|2.7|4.29|2.69|4.3|2.7|4.28|2.68|0
1720011300000|2024-07-03 12:55:00|4.3|2.7|4.3|2.7|4.3|2.7|4.29|2.69|0
1720011600000|2024-07-03 13:00:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1720011900000|2024-07-03 13:05:00|4.3|2.7|4.29|2.69|4.3|2.7|4.28|2.68|0
1720012500000|2024-07-03 13:15:00|4.28|2.68|4.26|2.66|4.29|2.69|4.26|2.66|0
1720012800000|2024-07-03 13:20:00|4.27|2.67|4.28|2.68|4.29|2.69|4.26|2.66|0
1720013100000|2024-07-03 13:25:00|4.27|2.67|4.26|2.66|4.28|2.68|4.25|2.65|0
1720013400000|2024-07-03 13:30:00|4.25|2.65|4.28|2.68|4.32|2.72|4.2|2.6|0
1720013700000|2024-07-03 13:35:00|4.29|2.69|4.29|2.69|4.32|2.72|4.27|2.67|0
1720014000000|2024-07-03 13:40:00|4.3|2.7|4.28|2.68|4.32|2.72|4.28|2.68|0
1720014300000|2024-07-03 13:45:00|4.3|2.7|4.26|2.66|4.3|2.7|4.25|2.65|0
1720014600000|2024-07-03 13:50:00|4.27|2.67|4.28|2.68|4.29|2.69|4.26|2.66|0
1720014900000|2024-07-03 13:55:00|4.29|2.69|4.25|2.65|4.29|2.69|4.23|2.63|0
1720015200000|2024-07-03 14:00:00|4.24|2.64|4.24|2.64|4.32|2.72|4.19|2.59|0
1720015500000|2024-07-03 14:05:00|4.25|2.65|4.23|2.63|4.26|2.66|4.21|2.61|0
1720015800000|2024-07-03 14:10:00|4.24|2.64|4.21|2.61|4.26|2.66|4.2|2.6|0
1720016100000|2024-07-03 14:15:00|4.2|2.6|4.23|2.63|4.24|2.64|4.19|2.59|0
1720016400000|2024-07-03 14:20:00|4.24|2.64|4.25|2.65|4.25|2.65|4.21|2.61|0
1720016700000|2024-07-03 14:25:00|4.26|2.66|4.29|2.69|4.3|2.7|4.25|2.65|0
1720017000000|2024-07-03 14:30:00|4.28|2.68|4.25|2.65|4.3|2.7|4.24|2.64|0
1720017300000|2024-07-03 14:35:00|4.26|2.66|4.26|2.66|4.28|2.68|4.23|2.63|0
1720017600000|2024-07-03 14:40:00|4.25|2.65|4.23|2.63|4.27|2.67|4.22|2.62|0
1720017900000|2024-07-03 14:45:00|4.24|2.64|4.2|2.6|4.24|2.64|4.2|2.6|0
1720018200000|2024-07-03 14:50:00|4.21|2.61|4.31|2.71|4.32|2.72|4.2|2.6|0
1720018500000|2024-07-03 14:55:00|4.3|2.7|4.29|2.69|4.31|2.71|4.28|2.68|0
1720018800000|2024-07-03 15:00:00|4.3|2.7|4.31|2.71|4.33|2.73|4.29|2.69|0
1720019100000|2024-07-03 15:05:00|4.3|2.7|4.28|2.68|4.31|2.71|4.27|2.67|0
1720019400000|2024-07-03 15:10:00|4.27|2.67|4.25|2.65|4.29|2.69|4.25|2.65|0
1720019700000|2024-07-03 15:15:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1720020000000|2024-07-03 15:20:00|4.24|2.64|4.24|2.64|4.25|2.65|4.2|2.6|0
1720020300000|2024-07-03 15:25:00|4.25|2.65|4.38|2.78|4.38|2.78|4.24|2.64|0
1720020600000|2024-07-03 15:30:00|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1720020900000|2024-07-03 15:35:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1720021200000|2024-07-03 15:40:00|4.37|2.77|4.37|2.77|4.39|2.79|4.36|2.76|0
1720021500000|2024-07-03 15:45:00|4.38|2.78|4.38|2.78|4.39|2.79|4.37|2.77|0
1720021800000|2024-07-03 15:50:00|4.37|2.77|4.35|2.75|4.38|2.78|4.35|2.75|0
1720022100000|2024-07-03 15:55:00|4.34|2.74|4.33|2.73|4.35|2.75|4.33|2.73|0
1720022400000|2024-07-03 16:00:00|4.34|2.74|4.31|2.71|4.34|2.74|4.31|2.71|0
1720022700000|2024-07-03 16:05:00|4.32|2.72|4.3|2.7|4.33|2.73|4.29|2.69|0
1720023000000|2024-07-03 16:10:00|4.31|2.71|4.2|2.6|4.35|2.75|4.2|2.6|0
1720023300000|2024-07-03 16:15:00|4.21|2.61|4.17|2.57|4.21|2.61|4.16|2.56|0
1720023600000|2024-07-03 16:20:00|4.16|2.56|4.18|2.58|4.19|2.59|4.15|2.55|0
1720023900000|2024-07-03 16:25:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1720024200000|2024-07-03 16:30:00|4.17|2.57|4.2|2.6|4.21|2.61|4.17|2.57|0
1720024500000|2024-07-03 16:35:00|4.19|2.59|4.17|2.57|4.2|2.6|4.16|2.56|0
1720024800000|2024-07-03 16:40:00|4.18|2.58|4.21|2.61|4.21|2.61|4.17|2.57|0
1720025100000|2024-07-03 16:45:00|4.2|2.6|4.21|2.61|4.23|2.63|4.19|2.59|0
1720025400000|2024-07-03 16:50:00|4.22|2.62|4.12|2.52|4.22|2.62|4.11|2.51|0
1720025700000|2024-07-03 16:55:00|4.11|2.51|4.15|2.55|4.15|2.55|4.07|2.47|0
1720026000000|2024-07-03 17:00:00|4.13|2.53|4.17|2.57|4.21|2.61|4.13|2.53|0
1720026300000|2024-07-03 17:05:00|4.18|2.58|4.18|2.58|4.19|2.59|4.17|2.57|0
1720026600000|2024-07-03 17:10:00|4.17|2.57|4.19|2.59|4.2|2.6|4.17|2.57|0
1720026900000|2024-07-03 17:15:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1720029000000|2024-07-03 17:50:00|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1720034700000|2024-07-03 19:25:00|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1720131000000|2024-07-04 22:10:00|4.19|2.39|4.19|2.39|4.2|2.4|4.19|2.39|0
1720131300000|2024-07-04 22:15:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1720131600000|2024-07-04 22:20:00|4.2|2.4|4.2|2.4|4.2|2.4|4.19|2.39|0
1720132200000|2024-07-04 22:30:00|4.19|2.39|4.19|2.39|4.2|2.4|4.19|2.39|0
1720132500000|2024-07-04 22:35:00|4.2|2.4|4.2|2.4|4.2|2.4|4.2|2.4|0
1720132800000|2024-07-04 22:40:00|4.19|2.39|4.2|2.4|4.2|2.4|4.19|2.39|0
1720133100000|2024-07-04 22:45:00|4.19|2.39|4.19|2.39|4.2|2.4|4.19|2.39|0
1720133700000|2024-07-04 22:55:00|4.2|2.4|4.2|2.4|4.2|2.4|4.19|2.39|0
1720134000000|2024-07-04 23:00:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1720134300000|2024-07-04 23:05:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1720134600000|2024-07-04 23:10:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1720134900000|2024-07-04 23:15:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1720135200000|2024-07-04 23:20:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1720135500000|2024-07-04 23:25:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1720135800000|2024-07-04 23:30:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1720136100000|2024-07-04 23:35:00|4.16|2.36|4.17|2.37|4.18|2.38|4.16|2.36|0
1720136400000|2024-07-04 23:40:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1720136700000|2024-07-04 23:45:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1720137300000|2024-07-04 23:55:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1720137600000|2024-07-05 00:00:00|4.17|2.37|4.17|2.37|4.18|2.38|4.16|2.36|0
1720137900000|2024-07-05 00:05:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1720138200000|2024-07-05 00:10:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1720138500000|2024-07-05 00:15:00|4.06|2.46|4.06|2.46|4.07|2.47|4.05|2.45|0
1720138800000|2024-07-05 00:20:00|4.07|2.47|4.06|2.46|4.07|2.47|4.05|2.45|0
1720139100000|2024-07-05 00:25:00|4.05|2.45|4.05|2.45|4.05|2.45|4.05|2.45|0
1720140000000|2024-07-05 00:40:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1720140300000|2024-07-05 00:45:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1720140600000|2024-07-05 00:50:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1720140900000|2024-07-05 00:55:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1720141200000|2024-07-05 01:00:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1720141500000|2024-07-05 01:05:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1720141800000|2024-07-05 01:10:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1720142100000|2024-07-05 01:15:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1720142400000|2024-07-05 01:20:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1720142700000|2024-07-05 01:25:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1720143000000|2024-07-05 01:30:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1720143300000|2024-07-05 01:35:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1720143600000|2024-07-05 01:40:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1720143900000|2024-07-05 01:45:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1720144200000|2024-07-05 01:50:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1720144800000|2024-07-05 02:00:00|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1720145100000|2024-07-05 02:05:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1720145700000|2024-07-05 02:15:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1720146000000|2024-07-05 02:20:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1720146300000|2024-07-05 02:25:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1720146600000|2024-07-05 02:30:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1720146900000|2024-07-05 02:35:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1720147200000|2024-07-05 02:40:00|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1720147500000|2024-07-05 02:45:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1720147800000|2024-07-05 02:50:00|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1720148400000|2024-07-05 03:00:00|4|2.4|4|2.4|4|2.4|4|2.4|0
1720148700000|2024-07-05 03:05:00|4.01|2.41|4.01|2.41|4.01|2.41|4|2.4|0
1720149000000|2024-07-05 03:10:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1720149300000|2024-07-05 03:15:00|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1720149600000|2024-07-05 03:20:00|4|2.4|4|2.4|4|2.4|4|2.4|0
1720149900000|2024-07-05 03:25:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1720150500000|2024-07-05 03:35:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1720150800000|2024-07-05 03:40:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1720151100000|2024-07-05 03:45:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1720151400000|2024-07-05 03:50:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1720151700000|2024-07-05 03:55:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1720152000000|2024-07-05 04:00:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1720152300000|2024-07-05 04:05:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1720152900000|2024-07-05 04:15:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1720153200000|2024-07-05 04:20:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1720153500000|2024-07-05 04:25:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1720153800000|2024-07-05 04:30:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1720154400000|2024-07-05 04:40:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1720154700000|2024-07-05 04:45:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1720155000000|2024-07-05 04:50:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1720155300000|2024-07-05 04:55:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1720155600000|2024-07-05 05:00:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1720155900000|2024-07-05 05:05:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1720156200000|2024-07-05 05:10:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1720156800000|2024-07-05 05:20:00|3.98|2.38|3.97|2.37|3.99|2.39|3.97|2.37|0
1720157700000|2024-07-05 05:35:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1720158000000|2024-07-05 05:40:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1720158300000|2024-07-05 05:45:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1720158600000|2024-07-05 05:50:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1720159200000|2024-07-05 06:00:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1720159500000|2024-07-05 06:05:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1720159800000|2024-07-05 06:10:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1720160100000|2024-07-05 06:15:00|3.94|2.34|3.94|2.34|3.95|2.35|3.93|2.33|0
1720160400000|2024-07-05 06:20:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1720160700000|2024-07-05 06:25:00|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1720161000000|2024-07-05 06:30:00|3.93|2.33|3.98|2.38|3.98|2.38|3.91|2.31|0
1720161300000|2024-07-05 06:35:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1720161600000|2024-07-05 06:40:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1720161900000|2024-07-05 06:45:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1720162200000|2024-07-05 06:50:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1720162800000|2024-07-05 07:00:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1720163100000|2024-07-05 07:05:00|3.99|2.39|3.97|2.37|3.99|2.39|3.97|2.37|0
1720163700000|2024-07-05 07:15:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1720164000000|2024-07-05 07:20:00|3.99|2.39|4.02|2.42|4.03|2.43|3.99|2.39|0
1720164300000|2024-07-05 07:25:00|4.03|2.43|4.01|2.41|4.03|2.43|4.01|2.41|0
1720164600000|2024-07-05 07:30:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1720164900000|2024-07-05 07:35:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1720165200000|2024-07-05 07:40:00|4.03|2.43|4.01|2.41|4.03|2.43|4.01|2.41|0
1720165500000|2024-07-05 07:45:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1720165800000|2024-07-05 07:50:00|4.01|2.41|4|2.4|4.02|2.42|4|2.4|0
1720166100000|2024-07-05 07:55:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1720166400000|2024-07-05 08:00:00|4.01|2.41|4.02|2.42|4.03|2.43|4|2.4|0
1720166700000|2024-07-05 08:05:00|4.01|2.41|4|2.4|4.02|2.42|4|2.4|0
1720167000000|2024-07-05 08:10:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1720167300000|2024-07-05 08:15:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1720167600000|2024-07-05 08:20:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1720167900000|2024-07-05 08:25:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1720168200000|2024-07-05 08:30:00|4.03|2.43|4.02|2.42|4.03|2.43|4.01|2.41|0
1720168500000|2024-07-05 08:35:00|4.01|2.41|4.04|2.44|4.04|2.44|4.01|2.41|0
1720168800000|2024-07-05 08:40:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1720169100000|2024-07-05 08:45:00|4.04|2.44|4.05|2.45|4.05|2.45|4.03|2.43|0
1720169400000|2024-07-05 08:50:00|4.04|2.44|4.05|2.45|4.06|2.46|4.04|2.44|0
1720169700000|2024-07-05 08:55:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1720170000000|2024-07-05 09:00:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1720170300000|2024-07-05 09:05:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1720170600000|2024-07-05 09:10:00|4.02|2.42|4.03|2.43|4.04|2.44|4.02|2.42|0
1720170900000|2024-07-05 09:15:00|4.04|2.44|4.08|2.48|4.08|2.48|4.03|2.43|0
1720171200000|2024-07-05 09:20:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1720171500000|2024-07-05 09:25:00|4.06|2.46|4.07|2.47|4.08|2.48|4.06|2.46|0
1720171800000|2024-07-05 09:30:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1720172100000|2024-07-05 09:35:00|4.06|2.46|4.07|2.47|4.07|2.47|4.05|2.45|0
1720172400000|2024-07-05 09:40:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1720172700000|2024-07-05 09:45:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1720173000000|2024-07-05 09:50:00|4.09|2.49|4.06|2.46|4.09|2.49|4.06|2.46|0
1720173300000|2024-07-05 09:55:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1720173600000|2024-07-05 10:00:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1720173900000|2024-07-05 10:05:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1720174200000|2024-07-05 10:10:00|4.06|2.46|4.07|2.47|4.08|2.48|4.06|2.46|0
1720174500000|2024-07-05 10:15:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1720174800000|2024-07-05 10:20:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1720175100000|2024-07-05 10:25:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1720175400000|2024-07-05 10:30:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1720175700000|2024-07-05 10:35:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1720176000000|2024-07-05 10:40:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1720176300000|2024-07-05 10:45:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1720176600000|2024-07-05 10:50:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1720176900000|2024-07-05 10:55:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1720177200000|2024-07-05 11:00:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1720177500000|2024-07-05 11:05:00|4.06|2.46|4.07|2.47|4.08|2.48|4.06|2.46|0
1720177800000|2024-07-05 11:10:00|4.08|2.48|4.08|2.48|4.1|2.5|4.08|2.48|0
1720178100000|2024-07-05 11:15:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1720178400000|2024-07-05 11:20:00|4.07|2.47|4.02|2.42|4.08|2.48|4.01|2.41|0
1720178700000|2024-07-05 11:25:00|4.01|2.41|4|2.4|4.02|2.42|4|2.4|0
1720179000000|2024-07-05 11:30:00|4.01|2.41|4.03|2.43|4.03|2.43|4|2.4|0
1720179300000|2024-07-05 11:35:00|4.04|2.44|4.03|2.43|4.05|2.45|4.02|2.42|0
1720179600000|2024-07-05 11:40:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1720179900000|2024-07-05 11:45:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1720180200000|2024-07-05 11:50:00|4.02|2.42|4.03|2.43|4.03|2.43|4.01|2.41|0
1720180500000|2024-07-05 11:55:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1720180800000|2024-07-05 12:00:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1720181100000|2024-07-05 12:05:00|4.03|2.43|4.02|2.42|4.03|2.43|4.01|2.41|0
1720181400000|2024-07-05 12:10:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1720181700000|2024-07-05 12:15:00|4.04|2.44|4.03|2.43|4.05|2.45|4.03|2.43|0
1720182000000|2024-07-05 12:20:00|4.04|2.44|4.01|2.41|4.04|2.44|4.01|2.41|0
1720182300000|2024-07-05 12:25:00|4.02|2.42|4|2.4|4.02|2.42|3.98|2.38|0
1720182600000|2024-07-05 12:30:00|4.01|2.41|4.07|2.47|4.08|2.48|3.86|2.26|0
1720182900000|2024-07-05 12:35:00|4.08|2.48|4.09|2.49|4.12|2.52|4.05|2.45|0
1720183200000|2024-07-05 12:40:00|4.1|2.5|4.01|2.41|4.1|2.5|4.01|2.41|0
1720183500000|2024-07-05 12:45:00|4.02|2.42|4.06|2.46|4.07|2.47|4.01|2.41|0
1720183800000|2024-07-05 12:50:00|4.07|2.47|4.04|2.44|4.08|2.48|4.04|2.44|0
1720184100000|2024-07-05 12:55:00|4.03|2.43|4.07|2.47|4.07|2.47|4.03|2.43|0
1720184400000|2024-07-05 13:00:00|4.06|2.46|4.08|2.48|4.1|2.5|4.05|2.45|0
1720184700000|2024-07-05 13:05:00|4.09|2.49|4.08|2.48|4.09|2.49|4.07|2.47|0
1720185000000|2024-07-05 13:10:00|4.07|2.47|4.08|2.48|4.09|2.49|4.06|2.46|0
1720185300000|2024-07-05 13:15:00|4.09|2.49|4.08|2.48|4.09|2.49|4.06|2.46|0
1720185600000|2024-07-05 13:20:00|4.07|2.47|4.06|2.46|4.09|2.49|4.06|2.46|0
1720185900000|2024-07-05 13:25:00|4.07|2.47|4.05|2.45|4.08|2.48|4.05|2.45|0
1720186200000|2024-07-05 13:30:00|4.06|2.46|4.01|2.41|4.07|2.47|4|2.4|0
1720186500000|2024-07-05 13:35:00|4.02|2.42|3.98|2.38|4.03|2.43|3.98|2.38|0
1720186800000|2024-07-05 13:40:00|3.99|2.39|3.98|2.38|3.99|2.39|3.96|2.36|0
1720187100000|2024-07-05 13:45:00|3.99|2.39|4.04|2.44|4.08|2.48|3.98|2.38|0
1720187400000|2024-07-05 13:50:00|4.03|2.43|3.98|2.38|4.04|2.44|3.97|2.37|0
1720187700000|2024-07-05 13:55:00|3.97|2.37|3.94|2.34|3.97|2.37|3.94|2.34|0
1720188000000|2024-07-05 14:00:00|3.95|2.35|3.94|2.34|3.97|2.37|3.9|2.3|0
1720188300000|2024-07-05 14:05:00|3.95|2.35|4.06|2.46|4.08|2.48|3.93|2.33|0
1720188600000|2024-07-05 14:10:00|4.08|2.48|4.03|2.43|4.11|2.51|4.02|2.42|0
1720188900000|2024-07-05 14:15:00|4.04|2.44|3.99|2.39|4.04|2.44|3.99|2.39|0
1720189200000|2024-07-05 14:20:00|4|2.4|3.99|2.39|4.03|2.43|3.98|2.38|0
1720189500000|2024-07-05 14:25:00|3.98|2.38|3.99|2.39|4.01|2.41|3.97|2.37|0
1720189800000|2024-07-05 14:30:00|4|2.4|3.96|2.36|4.01|2.41|3.95|2.35|0
1720190100000|2024-07-05 14:35:00|3.97|2.37|3.96|2.36|4.02|2.42|3.96|2.36|0
1720190400000|2024-07-05 14:40:00|3.97|2.37|3.98|2.38|4.03|2.43|3.96|2.36|0
1720190700000|2024-07-05 14:45:00|3.97|2.37|3.98|2.38|4|2.4|3.95|2.35|0
1720191000000|2024-07-05 14:50:00|3.99|2.39|3.98|2.38|4|2.4|3.96|2.36|0
1720191300000|2024-07-05 14:55:00|3.99|2.39|4|2.4|4.01|2.41|3.98|2.38|0
1720191600000|2024-07-05 15:00:00|4.01|2.41|4|2.4|4.03|2.43|3.99|2.39|0
1720191900000|2024-07-05 15:05:00|3.99|2.39|3.95|2.35|4|2.4|3.94|2.34|0
1720192200000|2024-07-05 15:10:00|3.94|2.34|3.92|2.32|3.95|2.35|3.91|2.31|0
1720192500000|2024-07-05 15:15:00|3.91|2.31|3.92|2.32|3.94|2.34|3.91|2.31|0
1720192800000|2024-07-05 15:20:00|3.93|2.33|3.93|2.33|3.96|2.36|3.92|2.32|0
1720193100000|2024-07-05 15:25:00|3.94|2.34|3.93|2.33|3.95|2.35|3.92|2.32|0
1720193400000|2024-07-05 15:30:00|3.92|2.32|3.9|2.3|3.93|2.33|3.9|2.3|0
1720193700000|2024-07-05 15:35:00|3.91|2.31|3.9|2.3|3.91|2.31|3.89|2.29|0
1720194000000|2024-07-05 15:40:00|3.89|2.29|3.86|2.26|3.9|2.3|3.86|2.26|0
1720194300000|2024-07-05 15:45:00|3.87|2.27|3.85|2.25|3.87|2.27|3.84|2.24|0
1720194600000|2024-07-05 15:50:00|3.84|2.24|3.85|2.25|3.87|2.27|3.83|2.23|0
1720194900000|2024-07-05 15:55:00|3.86|2.26|3.85|2.25|3.86|2.26|3.84|2.24|0
1720195200000|2024-07-05 16:00:00|3.84|2.24|3.88|2.28|3.88|2.28|3.84|2.24|0
1720195500000|2024-07-05 16:05:00|3.87|2.27|3.87|2.27|3.89|2.29|3.87|2.27|0
1720195800000|2024-07-05 16:10:00|3.88|2.28|3.83|2.23|3.88|2.28|3.83|2.23|0
1720196100000|2024-07-05 16:15:00|3.84|2.24|3.85|2.25|3.86|2.26|3.83|2.23|0
1720196400000|2024-07-05 16:20:00|3.84|2.24|3.83|2.23|3.84|2.24|3.82|2.22|0
1720196700000|2024-07-05 16:25:00|3.84|2.24|3.88|2.28|4.01|2.41|3.84|2.24|0
1720197000000|2024-07-05 16:30:00|3.89|2.29|3.9|2.3|3.91|2.31|3.88|2.28|0
1720197300000|2024-07-05 16:35:00|3.91|2.31|3.9|2.3|3.92|2.32|3.9|2.3|0
1720197600000|2024-07-05 16:40:00|3.89|2.29|3.93|2.33|3.93|2.33|3.89|2.29|0
1720197900000|2024-07-05 16:45:00|3.94|2.34|3.92|2.32|3.94|2.34|3.91|2.31|0
1720198200000|2024-07-05 16:50:00|3.91|2.31|3.89|2.29|3.92|2.32|3.88|2.28|0
1720198500000|2024-07-05 16:55:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1720198800000|2024-07-05 17:00:00|3.88|2.28|3.89|2.29|3.9|2.3|3.88|2.28|0
1720199100000|2024-07-05 17:05:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1720199400000|2024-07-05 17:10:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1720199700000|2024-07-05 17:15:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1720200000000|2024-07-05 17:20:00|3.86|2.26|3.85|2.25|3.87|2.27|3.84|2.24|0
1720200300000|2024-07-05 17:25:00|3.84|2.24|3.84|2.24|3.85|2.25|3.83|2.23|0
1720200600000|2024-07-05 17:30:00|3.83|2.23|3.82|2.22|3.84|2.24|3.82|2.22|0
1720200900000|2024-07-05 17:35:00|3.81|2.21|3.8|2.2|3.82|2.22|3.79|2.19|0
1720201200000|2024-07-05 17:40:00|3.79|2.19|3.78|2.18|3.81|2.21|3.77|2.17|0
1720201500000|2024-07-05 17:45:00|3.79|2.19|3.78|2.18|3.79|2.19|3.77|2.17|0
1720201800000|2024-07-05 17:50:00|3.77|2.17|3.77|2.17|3.79|2.19|3.77|2.17|0
1720202100000|2024-07-05 17:55:00|3.76|2.16|3.79|2.19|3.79|2.19|3.76|2.16|0
1720202400000|2024-07-05 18:00:00|3.78|2.18|3.83|2.23|3.83|2.23|3.78|2.18|0
1720202700000|2024-07-05 18:05:00|3.82|2.22|3.82|2.22|3.83|2.23|3.8|2.2|0
1720203000000|2024-07-05 18:10:00|3.81|2.21|3.8|2.2|3.82|2.22|3.79|2.19|0
1720203300000|2024-07-05 18:15:00|3.79|2.19|3.79|2.19|3.8|2.2|3.78|2.18|0
1720203600000|2024-07-05 18:20:00|3.78|2.18|3.81|2.21|3.81|2.21|3.78|2.18|0
1720203900000|2024-07-05 18:25:00|3.8|2.2|3.82|2.22|3.82|2.22|3.79|2.19|0
1720204200000|2024-07-05 18:30:00|3.81|2.21|3.8|2.2|3.84|2.24|3.8|2.2|0
1720204500000|2024-07-05 18:35:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1720204800000|2024-07-05 18:40:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1720205100000|2024-07-05 18:45:00|3.8|2.2|3.78|2.18|3.8|2.2|3.78|2.18|0
1720205400000|2024-07-05 18:50:00|3.77|2.17|3.79|2.19|3.79|2.19|3.77|2.17|0
1720205700000|2024-07-05 18:55:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1720206000000|2024-07-05 19:00:00|3.77|2.17|3.76|2.16|3.78|2.18|3.76|2.16|0
1720206300000|2024-07-05 19:05:00|3.77|2.17|3.77|2.17|3.78|2.18|3.76|2.16|0
1720206600000|2024-07-05 19:10:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1720206900000|2024-07-05 19:15:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1720207200000|2024-07-05 19:20:00|3.77|2.17|3.76|2.16|3.78|2.18|3.76|2.16|0
1720207500000|2024-07-05 19:25:00|3.77|2.17|3.77|2.17|3.77|2.17|3.75|2.15|0
1720207800000|2024-07-05 19:30:00|3.78|2.18|3.76|2.16|3.78|2.18|3.76|2.16|0
1720208100000|2024-07-05 19:35:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1720208400000|2024-07-05 19:40:00|3.74|2.14|3.84|2.24|3.86|2.26|3.73|2.13|0
1720208700000|2024-07-05 19:45:00|3.83|2.23|3.85|2.25|3.85|2.25|3.83|2.23|0
1720209000000|2024-07-05 19:50:00|3.84|2.24|3.82|2.22|3.84|2.24|3.81|2.21|0
1720209300000|2024-07-05 19:55:00|3.81|2.21|3.85|2.25|3.87|2.27|3.8|2.2|0
1720209600000|2024-07-05 20:00:00|3.84|2.24|3.89|2.29|3.9|2.3|3.84|2.24|0
1720209900000|2024-07-05 20:05:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1720210200000|2024-07-05 20:10:00|3.9|2.3|3.88|2.28|3.9|2.3|3.88|2.28|0
1720398600000|2024-07-08 00:30:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1720398900000|2024-07-08 00:35:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1720399200000|2024-07-08 00:40:00|3.79|2.19|3.79|2.19|3.81|2.21|3.79|2.19|0
1720399500000|2024-07-08 00:45:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1720399800000|2024-07-08 00:50:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1720400100000|2024-07-08 00:55:00|3.8|2.2|3.8|2.2|3.8|2.2|3.8|2.2|0
1720400400000|2024-07-08 01:00:00|3.81|2.21|3.81|2.21|3.81|2.21|3.79|2.19|0
1720400700000|2024-07-08 01:05:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1720401300000|2024-07-08 01:15:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1720401600000|2024-07-08 01:20:00|3.78|2.18|3.79|2.19|3.8|2.2|3.78|2.18|0
1720401900000|2024-07-08 01:25:00|3.78|2.18|3.77|2.17|3.79|2.19|3.77|2.17|0
1720402200000|2024-07-08 01:30:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1720402800000|2024-07-08 01:40:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1720403400000|2024-07-08 01:50:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1720403700000|2024-07-08 01:55:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1720404600000|2024-07-08 02:10:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1720404900000|2024-07-08 02:15:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1720405500000|2024-07-08 02:25:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1720405800000|2024-07-08 02:30:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1720406100000|2024-07-08 02:35:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1720406400000|2024-07-08 02:40:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1720407300000|2024-07-08 02:55:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1720407900000|2024-07-08 03:05:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1720408200000|2024-07-08 03:10:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1720408500000|2024-07-08 03:15:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1720408800000|2024-07-08 03:20:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1720409100000|2024-07-08 03:25:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1720409700000|2024-07-08 03:35:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1720410300000|2024-07-08 03:45:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1720410600000|2024-07-08 03:50:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1720410900000|2024-07-08 03:55:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1720411200000|2024-07-08 04:00:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1720411800000|2024-07-08 04:10:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1720413000000|2024-07-08 04:30:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1720413300000|2024-07-08 04:35:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1720414200000|2024-07-08 04:50:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1720414500000|2024-07-08 04:55:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1720414800000|2024-07-08 05:00:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1720415100000|2024-07-08 05:05:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1720415400000|2024-07-08 05:10:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1720415700000|2024-07-08 05:15:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1720416000000|2024-07-08 05:20:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1720416600000|2024-07-08 05:30:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1720416900000|2024-07-08 05:35:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1720417200000|2024-07-08 05:40:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1720417500000|2024-07-08 05:45:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1720417800000|2024-07-08 05:50:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1720418100000|2024-07-08 05:55:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1720418400000|2024-07-08 06:00:00|3.77|2.17|3.78|2.18|3.79|2.19|3.77|2.17|0
1720418700000|2024-07-08 06:05:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1720419000000|2024-07-08 06:10:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1720419300000|2024-07-08 06:15:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1720419600000|2024-07-08 06:20:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1720419900000|2024-07-08 06:25:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1720420200000|2024-07-08 06:30:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1720420500000|2024-07-08 06:35:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1720420800000|2024-07-08 06:40:00|3.74|2.14|3.74|2.14|3.74|2.14|3.74|2.14|0
1720421100000|2024-07-08 06:45:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1720421400000|2024-07-08 06:50:00|3.76|2.16|3.67|2.07|3.76|2.16|3.67|2.07|0
1720421700000|2024-07-08 06:55:00|3.68|2.08|3.66|2.06|3.68|2.08|3.66|2.06|0
1720422000000|2024-07-08 07:00:00|3.67|2.07|3.67|2.07|3.68|2.08|3.66|2.06|0
1720422300000|2024-07-08 07:05:00|3.66|2.06|3.69|2.09|3.69|2.09|3.66|2.06|0
1720422600000|2024-07-08 07:10:00|3.68|2.08|3.67|2.07|3.69|2.09|3.67|2.07|0
1720422900000|2024-07-08 07:15:00|3.66|2.06|3.66|2.06|3.67|2.07|3.65|2.05|0
1720423200000|2024-07-08 07:20:00|3.67|2.07|3.64|2.04|3.67|2.07|3.64|2.04|0
1720423500000|2024-07-08 07:25:00|3.65|2.05|3.66|2.06|3.69|2.09|3.65|2.05|0
1720423800000|2024-07-08 07:30:00|3.67|2.07|3.66|2.06|3.68|2.08|3.66|2.06|0
1720424100000|2024-07-08 07:35:00|3.67|2.07|3.65|2.05|3.67|2.07|3.65|2.05|0
1720424400000|2024-07-08 07:40:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1720424700000|2024-07-08 07:45:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1720425000000|2024-07-08 07:50:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1720425300000|2024-07-08 07:55:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1720425600000|2024-07-08 08:00:00|3.62|2.02|3.62|2.02|3.64|2.04|3.62|2.02|0
1720425900000|2024-07-08 08:05:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1720426200000|2024-07-08 08:10:00|3.62|2.02|3.62|2.02|3.63|2.03|3.61|2.01|0
1720426500000|2024-07-08 08:15:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1720426800000|2024-07-08 08:20:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1720427100000|2024-07-08 08:25:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720427400000|2024-07-08 08:30:00|3.61|2.01|3.6|2|3.62|2.02|3.59|1.99|0
1720427700000|2024-07-08 08:35:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1720428000000|2024-07-08 08:40:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1720428300000|2024-07-08 08:45:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1720428600000|2024-07-08 08:50:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1720428900000|2024-07-08 08:55:00|3.6|2|3.62|2.02|3.62|2.02|3.6|2|0
1720429200000|2024-07-08 09:00:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720429500000|2024-07-08 09:05:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720429800000|2024-07-08 09:10:00|3.61|2.01|3.61|2.01|3.63|2.03|3.61|2.01|0
1720430100000|2024-07-08 09:15:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1720430400000|2024-07-08 09:20:00|3.61|2.01|3.62|2.02|3.66|2.06|3.61|2.01|0
1720430700000|2024-07-08 09:25:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720431300000|2024-07-08 09:35:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1720431600000|2024-07-08 09:40:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1720431900000|2024-07-08 09:45:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1720432200000|2024-07-08 09:50:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1720432500000|2024-07-08 09:55:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1720432800000|2024-07-08 10:00:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720433100000|2024-07-08 10:05:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1720434000000|2024-07-08 10:20:00|3.6|2|3.61|2.01|3.61|2.01|3.6|2|0
1720434600000|2024-07-08 10:30:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1720435200000|2024-07-08 10:40:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1720435500000|2024-07-08 10:45:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1720435800000|2024-07-08 10:50:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1720436100000|2024-07-08 10:55:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1720436400000|2024-07-08 11:00:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1720436700000|2024-07-08 11:05:00|3.6|2|3.59|1.99|3.61|2.01|3.59|1.99|0
1720437000000|2024-07-08 11:10:00|3.6|2|3.58|1.98|3.6|2|3.58|1.98|0
1720437300000|2024-07-08 11:15:00|3.59|1.99|3.59|1.99|3.59|1.99|3.58|1.98|0
1720437600000|2024-07-08 11:20:00|3.58|1.98|3.58|1.98|3.59|1.99|3.58|1.98|0
1720437900000|2024-07-08 11:25:00|3.57|1.97|3.58|1.98|3.58|1.98|3.57|1.97|0
1720438200000|2024-07-08 11:30:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1720438500000|2024-07-08 11:35:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1720438800000|2024-07-08 11:40:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1720439400000|2024-07-08 11:50:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1720439700000|2024-07-08 11:55:00|3.57|1.97|3.61|2.01|3.61|2.01|3.56|1.96|0
1720440000000|2024-07-08 12:00:00|3.62|2.02|3.57|1.97|3.62|2.02|3.57|1.97|0
1720440300000|2024-07-08 12:05:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1720440600000|2024-07-08 12:10:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1720440900000|2024-07-08 12:15:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1720441200000|2024-07-08 12:20:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1720441500000|2024-07-08 12:25:00|3.55|1.95|3.55|1.95|3.56|1.96|3.55|1.95|0
1720441800000|2024-07-08 12:30:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720442100000|2024-07-08 12:35:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720442400000|2024-07-08 12:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720442700000|2024-07-08 12:45:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720443000000|2024-07-08 12:50:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720443300000|2024-07-08 12:55:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720443600000|2024-07-08 13:00:00|3.54|1.94|3.52|1.92|3.54|1.94|3.52|1.92|0
1720443900000|2024-07-08 13:05:00|3.51|1.91|3.59|1.99|3.59|1.99|3.48|1.88|0
1720444200000|2024-07-08 13:10:00|3.58|1.98|3.59|1.99|3.59|1.99|3.58|1.98|0
1720444500000|2024-07-08 13:15:00|3.58|1.98|3.59|1.99|3.59|1.99|3.58|1.98|0
1720444800000|2024-07-08 13:20:00|3.58|1.98|3.58|1.98|3.59|1.99|3.58|1.98|0
1720445100000|2024-07-08 13:25:00|3.57|1.97|3.58|1.98|3.59|1.99|3.57|1.97|0
1720445400000|2024-07-08 13:30:00|3.59|1.99|3.52|1.92|3.59|1.99|3.5|1.9|0
1720445700000|2024-07-08 13:35:00|3.53|1.93|3.54|1.94|3.55|1.95|3.53|1.93|0
1720446000000|2024-07-08 13:40:00|3.55|1.95|3.53|1.93|3.56|1.96|3.53|1.93|0
1720446300000|2024-07-08 13:45:00|3.52|1.92|3.51|1.91|3.53|1.93|3.5|1.9|0
1720446600000|2024-07-08 13:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.48|1.88|0
1720446900000|2024-07-08 13:55:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1720447200000|2024-07-08 14:00:00|3.52|1.92|3.53|1.93|3.55|1.95|3.52|1.92|0
1720447500000|2024-07-08 14:05:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720447800000|2024-07-08 14:10:00|3.53|1.93|3.52|1.92|3.54|1.94|3.52|1.92|0
1720448100000|2024-07-08 14:15:00|3.53|1.93|3.55|1.95|3.56|1.96|3.52|1.92|0
1720448400000|2024-07-08 14:20:00|3.56|1.96|3.57|1.97|3.6|2|3.56|1.96|0
1720448700000|2024-07-08 14:25:00|3.58|1.98|3.56|1.96|3.58|1.98|3.55|1.95|0
1720449000000|2024-07-08 14:30:00|3.57|1.97|3.58|1.98|3.59|1.99|3.56|1.96|0
1720449300000|2024-07-08 14:35:00|3.59|1.99|3.54|1.94|3.62|2.02|3.54|1.94|0
1720449600000|2024-07-08 14:40:00|3.55|1.95|3.56|1.96|3.56|1.96|3.53|1.93|0
1720449900000|2024-07-08 14:45:00|3.55|1.95|3.55|1.95|3.56|1.96|3.54|1.94|0
1720450200000|2024-07-08 14:50:00|3.56|1.96|3.56|1.96|3.57|1.97|3.55|1.95|0
1720450500000|2024-07-08 14:55:00|3.57|1.97|3.55|1.95|3.57|1.97|3.55|1.95|0
1720450800000|2024-07-08 15:00:00|3.54|1.94|3.53|1.93|3.56|1.96|3.51|1.91|0
1720451100000|2024-07-08 15:05:00|3.52|1.92|3.52|1.92|3.54|1.94|3.52|1.92|0
1720451400000|2024-07-08 15:10:00|3.53|1.93|3.53|1.93|3.55|1.95|3.52|1.92|0
1720451700000|2024-07-08 15:15:00|3.54|1.94|3.55|1.95|3.56|1.96|3.54|1.94|0
1720452000000|2024-07-08 15:20:00|3.54|1.94|3.5|1.9|3.56|1.96|3.49|1.89|0
1720452300000|2024-07-08 15:25:00|3.49|1.89|3.5|1.9|3.51|1.91|3.49|1.89|0
1720452600000|2024-07-08 15:30:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1720452900000|2024-07-08 15:35:00|3.53|1.93|3.55|1.95|3.57|1.97|3.53|1.93|0
1720453200000|2024-07-08 15:40:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720453500000|2024-07-08 15:45:00|3.54|1.94|3.52|1.92|3.55|1.95|3.52|1.92|0
1720453800000|2024-07-08 15:50:00|3.53|1.93|3.53|1.93|3.54|1.94|3.52|1.92|0
1720454100000|2024-07-08 15:55:00|3.54|1.94|3.53|1.93|3.55|1.95|3.53|1.93|0
1720454400000|2024-07-08 16:00:00|3.54|1.94|3.56|1.96|3.57|1.97|3.54|1.94|0
1720454700000|2024-07-08 16:05:00|3.57|1.97|3.61|2.01|3.61|2.01|3.56|1.96|0
1720455000000|2024-07-08 16:10:00|3.6|2|3.58|1.98|3.62|2.02|3.58|1.98|0
1720455300000|2024-07-08 16:15:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1720455600000|2024-07-08 16:20:00|3.59|1.99|3.58|1.98|3.6|2|3.58|1.98|0
1720455900000|2024-07-08 16:25:00|3.59|1.99|3.58|1.98|3.6|2|3.58|1.98|0
1720456200000|2024-07-08 16:30:00|3.59|1.99|3.58|1.98|3.6|2|3.58|1.98|0
1720456500000|2024-07-08 16:35:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1720456800000|2024-07-08 16:40:00|3.58|1.98|3.58|1.98|3.58|1.98|3.56|1.96|0
1720457100000|2024-07-08 16:45:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1720457400000|2024-07-08 16:50:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1720457700000|2024-07-08 16:55:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1720458000000|2024-07-08 17:00:00|3.57|1.97|3.58|1.98|3.58|1.98|3.56|1.96|0
1720458300000|2024-07-08 17:05:00|3.57|1.97|3.58|1.98|3.58|1.98|3.56|1.96|0
1720458600000|2024-07-08 17:10:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1720458900000|2024-07-08 17:15:00|3.56|1.96|3.56|1.96|3.59|1.99|3.56|1.96|0
1720459200000|2024-07-08 17:20:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1720459500000|2024-07-08 17:25:00|3.55|1.95|3.55|1.95|3.56|1.96|3.55|1.95|0
1720459800000|2024-07-08 17:30:00|3.54|1.94|3.53|1.93|3.54|1.94|3.52|1.92|0
1720460100000|2024-07-08 17:35:00|3.52|1.92|3.5|1.9|3.52|1.92|3.5|1.9|0
1720460400000|2024-07-08 17:40:00|3.49|1.89|3.51|1.91|3.51|1.91|3.49|1.89|0
1720460700000|2024-07-08 17:45:00|3.5|1.9|3.52|1.92|3.52|1.92|3.5|1.9|0
1720461000000|2024-07-08 17:50:00|3.53|1.93|3.52|1.92|3.53|1.93|3.51|1.91|0
1720461300000|2024-07-08 17:55:00|3.51|1.91|3.5|1.9|3.52|1.92|3.5|1.9|0
1720461600000|2024-07-08 18:00:00|3.51|1.91|3.52|1.92|3.54|1.94|3.51|1.91|0
1720461900000|2024-07-08 18:05:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720462200000|2024-07-08 18:10:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1720462500000|2024-07-08 18:15:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1720462800000|2024-07-08 18:20:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1720463100000|2024-07-08 18:25:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1720463400000|2024-07-08 18:30:00|3.51|1.91|3.53|1.93|3.53|1.93|3.51|1.91|0
1720463700000|2024-07-08 18:35:00|3.54|1.94|3.53|1.93|3.55|1.95|3.53|1.93|0
1720464000000|2024-07-08 18:40:00|3.54|1.94|3.59|1.99|3.6|2|3.53|1.93|0
1720464300000|2024-07-08 18:45:00|3.6|2|3.57|1.97|3.6|2|3.56|1.96|0
1720464600000|2024-07-08 18:50:00|3.56|1.96|3.55|1.95|3.57|1.97|3.54|1.94|0
1720464900000|2024-07-08 18:55:00|3.54|1.94|3.53|1.93|3.54|1.94|3.52|1.92|0
1720465200000|2024-07-08 19:00:00|3.54|1.94|3.54|1.94|3.55|1.95|3.53|1.93|0
1720465500000|2024-07-08 19:05:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1720465800000|2024-07-08 19:10:00|3.54|1.94|3.54|1.94|3.55|1.95|3.54|1.94|0
1720466100000|2024-07-08 19:15:00|3.55|1.95|3.55|1.95|3.57|1.97|3.55|1.95|0
1720466400000|2024-07-08 19:20:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1720466700000|2024-07-08 19:25:00|3.56|1.96|3.56|1.96|3.58|1.98|3.55|1.95|0
1720467000000|2024-07-08 19:30:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1720467300000|2024-07-08 19:35:00|3.56|1.96|3.57|1.97|3.57|1.97|3.55|1.95|0
1720467600000|2024-07-08 19:40:00|3.56|1.96|3.53|1.93|3.57|1.97|3.53|1.93|0
1720467900000|2024-07-08 19:45:00|3.54|1.94|3.53|1.93|3.56|1.96|3.53|1.93|0
1720468200000|2024-07-08 19:50:00|3.52|1.92|3.5|1.9|3.53|1.93|3.5|1.9|0
1720468500000|2024-07-08 19:55:00|3.51|1.91|3.5|1.9|3.53|1.93|3.47|1.87|0
1720468800000|2024-07-08 20:00:00|3.49|1.89|3.48|1.88|3.51|1.91|3.48|1.88|0
1720469100000|2024-07-08 20:05:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1720469400000|2024-07-08 20:10:00|3.47|1.87|3.48|1.88|3.49|1.89|3.46|1.86|0
1720469700000|2024-07-08 20:15:00|3.58|1.78|3.57|1.77|3.58|1.78|3.56|1.76|0
1720470000000|2024-07-08 20:20:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1720470300000|2024-07-08 20:25:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1720470600000|2024-07-08 20:30:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1720471200000|2024-07-08 20:40:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1720471500000|2024-07-08 20:45:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1720471800000|2024-07-08 20:50:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1720474800000|2024-07-08 21:40:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1720476000000|2024-07-08 22:00:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1720476300000|2024-07-08 22:05:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1720476600000|2024-07-08 22:10:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1720476900000|2024-07-08 22:15:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1720477800000|2024-07-08 22:30:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1720478100000|2024-07-08 22:35:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1720478400000|2024-07-08 22:40:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1720478700000|2024-07-08 22:45:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1720479000000|2024-07-08 22:50:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1720479300000|2024-07-08 22:55:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1720479600000|2024-07-08 23:00:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1720479900000|2024-07-08 23:05:00|3.5|1.7|3.5|1.7|3.51|1.71|3.49|1.69|0
1720480200000|2024-07-08 23:10:00|3.49|1.69|3.5|1.7|3.5|1.7|3.49|1.69|0
1720480500000|2024-07-08 23:15:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1720480800000|2024-07-08 23:20:00|3.5|1.7|3.49|1.69|3.5|1.7|3.49|1.69|0
1720481100000|2024-07-08 23:25:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1720481400000|2024-07-08 23:30:00|3.49|1.69|3.47|1.67|3.49|1.69|3.46|1.66|0
1720481700000|2024-07-08 23:35:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1720482300000|2024-07-08 23:45:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1720482600000|2024-07-08 23:50:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1720482900000|2024-07-08 23:55:00|3.45|1.65|3.45|1.65|3.45|1.65|3.45|1.65|0
1720483200000|2024-07-09 00:00:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1720483500000|2024-07-09 00:05:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1720483800000|2024-07-09 00:10:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1720484100000|2024-07-09 00:15:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1720484400000|2024-07-09 00:20:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1720485000000|2024-07-09 00:30:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1720485300000|2024-07-09 00:35:00|3.35|1.75|3.49|1.89|3.49|1.89|3.35|1.75|0
1720485900000|2024-07-09 00:45:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720486200000|2024-07-09 00:50:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720486500000|2024-07-09 00:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720487100000|2024-07-09 01:05:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720487400000|2024-07-09 01:10:00|3.51|1.91|3.49|1.89|3.51|1.91|3.49|1.89|0
1720487700000|2024-07-09 01:15:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1720488000000|2024-07-09 01:20:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1720488300000|2024-07-09 01:25:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1720489200000|2024-07-09 01:40:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1720489500000|2024-07-09 01:45:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720489800000|2024-07-09 01:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720490100000|2024-07-09 01:55:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1720490400000|2024-07-09 02:00:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1720491000000|2024-07-09 02:10:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1720491300000|2024-07-09 02:15:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1720491600000|2024-07-09 02:20:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1720491900000|2024-07-09 02:25:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1720492200000|2024-07-09 02:30:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1720492500000|2024-07-09 02:35:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1720492800000|2024-07-09 02:40:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1720493100000|2024-07-09 02:45:00|3.52|1.92|3.51|1.91|3.52|1.92|3.5|1.9|0
1720493400000|2024-07-09 02:50:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720493700000|2024-07-09 02:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720494000000|2024-07-09 03:00:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720494300000|2024-07-09 03:05:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720494600000|2024-07-09 03:10:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720495200000|2024-07-09 03:20:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1720495500000|2024-07-09 03:25:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1720495800000|2024-07-09 03:30:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1720496100000|2024-07-09 03:35:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1720496400000|2024-07-09 03:40:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1720497900000|2024-07-09 04:05:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1720498200000|2024-07-09 04:10:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1720498500000|2024-07-09 04:15:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720498800000|2024-07-09 04:20:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720499100000|2024-07-09 04:25:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720499400000|2024-07-09 04:30:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1720500000000|2024-07-09 04:40:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720500900000|2024-07-09 04:55:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1720501500000|2024-07-09 05:05:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1720502100000|2024-07-09 05:15:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1720502400000|2024-07-09 05:20:00|3.46|1.86|3.47|1.87|3.47|1.87|3.45|1.85|0
1720502700000|2024-07-09 05:25:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720503000000|2024-07-09 05:30:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720503300000|2024-07-09 05:35:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720503600000|2024-07-09 05:40:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1720503900000|2024-07-09 05:45:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1720504500000|2024-07-09 05:55:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720504800000|2024-07-09 06:00:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1720505100000|2024-07-09 06:05:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1720505400000|2024-07-09 06:10:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1720505700000|2024-07-09 06:15:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1720506000000|2024-07-09 06:20:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1720506300000|2024-07-09 06:25:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1720506600000|2024-07-09 06:30:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1720506900000|2024-07-09 06:35:00|3.48|1.88|3.46|1.86|3.53|1.93|3.46|1.86|0
1720507500000|2024-07-09 06:45:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720507800000|2024-07-09 06:50:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1720508100000|2024-07-09 06:55:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1720508400000|2024-07-09 07:00:00|3.44|1.84|3.46|1.86|3.47|1.87|3.44|1.84|0
1720508700000|2024-07-09 07:05:00|3.47|1.87|3.45|1.85|3.47|1.87|3.45|1.85|0
1720509000000|2024-07-09 07:10:00|3.46|1.86|3.47|1.87|3.47|1.87|3.45|1.85|0
1720509300000|2024-07-09 07:15:00|3.46|1.86|3.47|1.87|3.47|1.87|3.45|1.85|0
1720509600000|2024-07-09 07:20:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1720509900000|2024-07-09 07:25:00|3.47|1.87|3.44|1.84|3.47|1.87|3.44|1.84|0
1720510200000|2024-07-09 07:30:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1720510500000|2024-07-09 07:35:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1720510800000|2024-07-09 07:40:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1720511100000|2024-07-09 07:45:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1720511400000|2024-07-09 07:50:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1720511700000|2024-07-09 07:55:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1720512000000|2024-07-09 08:00:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1720512300000|2024-07-09 08:05:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1720512600000|2024-07-09 08:10:00|3.43|1.83|3.42|1.82|3.43|1.83|3.41|1.81|0
1720512900000|2024-07-09 08:15:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1720513200000|2024-07-09 08:20:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1720513500000|2024-07-09 08:25:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1720514100000|2024-07-09 08:35:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1720514400000|2024-07-09 08:40:00|3.42|1.82|3.41|1.81|3.43|1.83|3.4|1.8|0
1720514700000|2024-07-09 08:45:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1720515000000|2024-07-09 08:50:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1720515600000|2024-07-09 09:00:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1720515900000|2024-07-09 09:05:00|3.41|1.81|3.41|1.81|3.41|1.81|3.41|1.81|0
1720516200000|2024-07-09 09:10:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1720516500000|2024-07-09 09:15:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1720516800000|2024-07-09 09:20:00|3.4|1.8|3.31|1.91|3.4|1.91|3.3|1.8|0
1720517100000|2024-07-09 09:25:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1720517400000|2024-07-09 09:30:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1720517700000|2024-07-09 09:35:00|3.34|1.94|3.31|1.91|3.34|1.94|3.31|1.91|0
1720518900000|2024-07-09 09:55:00|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1720519500000|2024-07-09 10:05:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1720519800000|2024-07-09 10:10:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1720520100000|2024-07-09 10:15:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1720520400000|2024-07-09 10:20:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1720521000000|2024-07-09 10:30:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1720521300000|2024-07-09 10:35:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1720521900000|2024-07-09 10:45:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1720522200000|2024-07-09 10:50:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1720522500000|2024-07-09 10:55:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1720522800000|2024-07-09 11:00:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1720523100000|2024-07-09 11:05:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1720523400000|2024-07-09 11:10:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1720523700000|2024-07-09 11:15:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1720524000000|2024-07-09 11:20:00|3.32|1.92|3.33|1.93|3.34|1.94|3.32|1.92|0
1720524300000|2024-07-09 11:25:00|3.34|1.94|3.32|1.92|3.34|1.94|3.32|1.92|0
1720524600000|2024-07-09 11:30:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1720524900000|2024-07-09 11:35:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1720525200000|2024-07-09 11:40:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1720525500000|2024-07-09 11:45:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1720525800000|2024-07-09 11:50:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1720526100000|2024-07-09 11:55:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1720526400000|2024-07-09 12:00:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1720526700000|2024-07-09 12:05:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1720527000000|2024-07-09 12:10:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1720527300000|2024-07-09 12:15:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1720527600000|2024-07-09 12:20:00|3.33|1.93|3.35|1.95|3.35|1.95|3.33|1.93|0
1720527900000|2024-07-09 12:25:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1720528200000|2024-07-09 12:30:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1720528500000|2024-07-09 12:35:00|3.35|1.95|3.36|1.96|3.36|1.96|3.34|1.94|0
1720528800000|2024-07-09 12:40:00|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1720529100000|2024-07-09 12:45:00|3.36|1.96|3.34|1.94|3.36|1.96|3.34|1.94|0
1720529400000|2024-07-09 12:50:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1720529700000|2024-07-09 12:55:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1720530000000|2024-07-09 13:00:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1720530600000|2024-07-09 13:10:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1720530900000|2024-07-09 13:15:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1720531500000|2024-07-09 13:25:00|3.32|1.92|3.32|1.92|3.33|1.93|3.31|1.91|0
1720531800000|2024-07-09 13:30:00|3.31|1.91|3.24|1.84|3.33|1.93|3.24|1.84|0
1720532100000|2024-07-09 13:35:00|3.25|1.85|3.27|1.87|3.27|1.87|3.25|1.85|0
1720532400000|2024-07-09 13:40:00|3.26|1.86|3.25|1.85|3.28|1.88|3.25|1.85|0
1720532700000|2024-07-09 13:45:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1720533000000|2024-07-09 13:50:00|3.26|1.86|3.24|1.84|3.27|1.87|3.24|1.84|0
1720533300000|2024-07-09 13:55:00|3.25|1.85|3.24|1.84|3.27|1.87|3.22|1.82|0
1720533600000|2024-07-09 14:00:00|3.23|1.83|3.25|1.85|3.25|1.85|3.22|1.82|0
1720533900000|2024-07-09 14:05:00|3.26|1.86|3.28|1.88|3.3|1.9|3.26|1.86|0
1720534200000|2024-07-09 14:10:00|3.29|1.89|3.25|1.85|3.29|1.89|3.23|1.83|0
1720534500000|2024-07-09 14:15:00|3.24|1.84|3.26|1.86|3.27|1.87|3.24|1.84|0
1720534800000|2024-07-09 14:20:00|3.27|1.87|3.25|1.85|3.27|1.87|3.22|1.82|0
1720535100000|2024-07-09 14:25:00|3.26|1.86|3.26|1.86|3.28|1.88|3.24|1.84|0
1720535400000|2024-07-09 14:30:00|3.27|1.87|3.24|1.84|3.29|1.89|3.24|1.84|0
1720535700000|2024-07-09 14:35:00|3.23|1.83|3.22|1.82|3.24|1.84|3.21|1.81|0
1720536000000|2024-07-09 14:40:00|3.21|1.81|3.2|1.8|3.22|1.82|3.19|1.79|0
1720536300000|2024-07-09 14:45:00|3.19|1.79|3.19|1.79|3.2|1.8|3.17|1.77|0
1720536600000|2024-07-09 14:50:00|3.2|1.8|3.2|1.8|3.21|1.81|3.18|1.78|0
1720536900000|2024-07-09 14:55:00|3.21|1.81|3.22|1.82|3.23|1.83|3.2|1.8|0
1720537200000|2024-07-09 15:00:00|3.23|1.83|3.23|1.83|3.24|1.84|3.21|1.81|0
1720537500000|2024-07-09 15:05:00|3.24|1.84|3.24|1.84|3.24|1.84|3.22|1.82|0
1720537800000|2024-07-09 15:10:00|3.25|1.85|3.24|1.84|3.26|1.86|3.23|1.83|0
1720538100000|2024-07-09 15:15:00|3.23|1.83|3.24|1.84|3.25|1.85|3.23|1.83|0
1720538400000|2024-07-09 15:20:00|3.25|1.85|3.27|1.87|3.28|1.88|3.24|1.84|0
1720538700000|2024-07-09 15:25:00|3.28|1.88|3.28|1.88|3.29|1.89|3.23|1.83|0
1720539000000|2024-07-09 15:30:00|3.27|1.87|3.27|1.87|3.3|1.9|3.27|1.87|0
1720539300000|2024-07-09 15:35:00|3.28|1.88|3.29|1.89|3.29|1.89|3.27|1.87|0
1720539600000|2024-07-09 15:40:00|3.28|1.88|3.27|1.87|3.29|1.89|3.27|1.87|0
1720539900000|2024-07-09 15:45:00|3.28|1.88|3.25|1.85|3.28|1.88|3.24|1.84|0
1720540200000|2024-07-09 15:50:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1720540500000|2024-07-09 15:55:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1720540800000|2024-07-09 16:00:00|3.22|1.82|3.23|1.83|3.24|1.84|3.22|1.82|0
1720541100000|2024-07-09 16:05:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1720541400000|2024-07-09 16:10:00|3.2|1.8|3.23|1.83|3.23|1.83|3.2|1.8|0
1720541700000|2024-07-09 16:15:00|3.22|1.82|3.2|1.8|3.22|1.82|3.2|1.8|0
1720542000000|2024-07-09 16:20:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1720542300000|2024-07-09 16:25:00|3.22|1.82|3.21|1.81|3.22|1.82|3.2|1.8|0
1720542600000|2024-07-09 16:30:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1720542900000|2024-07-09 16:35:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1720543200000|2024-07-09 16:40:00|3.24|1.84|3.23|1.83|3.24|1.84|3.22|1.82|0
1720543500000|2024-07-09 16:45:00|3.22|1.82|3.26|1.86|3.26|1.86|3.22|1.82|0
1720543800000|2024-07-09 16:50:00|3.25|1.85|3.25|1.85|3.26|1.86|3.24|1.84|0
1720544100000|2024-07-09 16:55:00|3.24|1.84|3.2|1.8|3.25|1.85|3.2|1.8|0
1720544400000|2024-07-09 17:00:00|3.21|1.81|3.16|1.76|3.21|1.81|3.16|1.76|0
1720544700000|2024-07-09 17:05:00|3.17|1.77|3.16|1.76|3.18|1.78|3.16|1.76|0
1720545000000|2024-07-09 17:10:00|3.17|1.77|3.24|1.84|3.31|1.91|3.16|1.76|0
1720545300000|2024-07-09 17:15:00|3.25|1.85|3.3|1.9|3.35|1.95|3.23|1.83|0
1720545600000|2024-07-09 17:20:00|3.31|1.91|3.33|1.93|3.33|1.93|3.29|1.89|0
1720545900000|2024-07-09 17:25:00|3.34|1.94|3.31|1.91|3.34|1.94|3.3|1.9|0
1720546200000|2024-07-09 17:30:00|3.32|1.92|3.29|1.89|3.32|1.92|3.28|1.88|0
1720546500000|2024-07-09 17:35:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1720546800000|2024-07-09 17:40:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1720547100000|2024-07-09 17:45:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1720547400000|2024-07-09 17:50:00|3.3|1.9|3.29|1.89|3.31|1.91|3.28|1.88|0
1720547700000|2024-07-09 17:55:00|3.3|1.9|3.3|1.9|3.3|1.9|3.29|1.89|0
1720548000000|2024-07-09 18:00:00|3.31|1.91|3.33|1.93|3.34|1.94|3.3|1.9|0
1720548300000|2024-07-09 18:05:00|3.32|1.92|3.31|1.91|3.34|1.94|3.31|1.91|0
1720548600000|2024-07-09 18:10:00|3.32|1.92|3.33|1.93|3.33|1.93|3.3|1.9|0
1720548900000|2024-07-09 18:15:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1720549200000|2024-07-09 18:20:00|3.3|1.9|3.32|1.92|3.32|1.92|3.3|1.9|0
1720549500000|2024-07-09 18:25:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1720549800000|2024-07-09 18:30:00|3.33|1.93|3.32|1.92|3.35|1.95|3.32|1.92|0
1720550100000|2024-07-09 18:35:00|3.33|1.93|3.31|1.91|3.33|1.93|3.31|1.91|0
1720550400000|2024-07-09 18:40:00|3.32|1.92|3.3|1.9|3.33|1.93|3.3|1.9|0
1720550700000|2024-07-09 18:45:00|3.31|1.91|3.3|1.9|3.31|1.91|3.29|1.89|0
1720551000000|2024-07-09 18:50:00|3.31|1.91|3.34|1.94|3.34|1.94|3.31|1.91|0
1720551300000|2024-07-09 18:55:00|3.35|1.95|3.32|1.92|3.35|1.95|3.32|1.92|0
1720551600000|2024-07-09 19:00:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1720551900000|2024-07-09 19:05:00|3.35|1.95|3.33|1.93|3.35|1.95|3.33|1.93|0
1720552200000|2024-07-09 19:10:00|3.34|1.94|3.33|1.93|3.35|1.95|3.32|1.92|0
1720552500000|2024-07-09 19:15:00|3.34|1.94|3.35|1.95|3.35|1.95|3.33|1.93|0
1720552800000|2024-07-09 19:20:00|3.34|1.94|3.35|1.95|3.36|1.96|3.34|1.94|0
1720553100000|2024-07-09 19:25:00|3.34|1.94|3.33|1.93|3.35|1.95|3.33|1.93|0
1720553400000|2024-07-09 19:30:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1720553700000|2024-07-09 19:35:00|3.33|1.93|3.32|1.92|3.34|1.94|3.31|1.91|0
1720554000000|2024-07-09 19:40:00|3.31|1.91|3.33|1.93|3.33|1.93|3.31|1.91|0
1720554300000|2024-07-09 19:45:00|3.34|1.94|3.31|1.91|3.34|1.94|3.31|1.91|0
1720554600000|2024-07-09 19:50:00|3.32|1.92|3.32|1.92|3.32|1.92|3.3|1.9|0
1720554900000|2024-07-09 19:55:00|3.33|1.93|3.32|1.92|3.35|1.95|3.31|1.91|0
1720555200000|2024-07-09 20:00:00|3.33|1.93|3.33|1.93|3.33|1.93|3.3|1.9|0
1720555500000|2024-07-09 20:05:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1720556100000|2024-07-09 20:15:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1720556400000|2024-07-09 20:20:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1720556700000|2024-07-09 20:25:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1720557000000|2024-07-09 20:30:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1720557900000|2024-07-09 20:45:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1720558500000|2024-07-09 20:55:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1720561800000|2024-07-09 21:50:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1720562400000|2024-07-09 22:00:00|3.49|1.69|3.51|1.71|3.51|1.71|3.49|1.69|0
1720562700000|2024-07-09 22:05:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1720563000000|2024-07-09 22:10:00|3.51|1.71|3.51|1.71|3.51|1.71|3.51|1.71|0
1720563300000|2024-07-09 22:15:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1720564200000|2024-07-09 22:30:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1720564800000|2024-07-09 22:40:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1720565100000|2024-07-09 22:45:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1720566000000|2024-07-09 23:00:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1720566300000|2024-07-09 23:05:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1720567200000|2024-07-09 23:20:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1720567500000|2024-07-09 23:25:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1720568100000|2024-07-09 23:35:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1720568400000|2024-07-09 23:40:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1720568700000|2024-07-09 23:45:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1720569000000|2024-07-09 23:50:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1720569600000|2024-07-10 00:00:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1720569900000|2024-07-10 00:05:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1720570500000|2024-07-10 00:15:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1720570800000|2024-07-10 00:20:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1720571100000|2024-07-10 00:25:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1720572000000|2024-07-10 00:40:00|3.32|1.92|3.29|1.89|3.33|1.93|3.29|1.89|0
1720573200000|2024-07-10 01:00:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1720573500000|2024-07-10 01:05:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1720574400000|2024-07-10 01:20:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1720574700000|2024-07-10 01:25:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1720575000000|2024-07-10 01:30:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1720575300000|2024-07-10 01:35:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1720575900000|2024-07-10 01:45:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1720576200000|2024-07-10 01:50:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1720576500000|2024-07-10 01:55:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1720576800000|2024-07-10 02:00:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1720577100000|2024-07-10 02:05:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1720577700000|2024-07-10 02:15:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1720578300000|2024-07-10 02:25:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1720578600000|2024-07-10 02:30:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1720578900000|2024-07-10 02:35:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1720581300000|2024-07-10 03:15:00|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1720581600000|2024-07-10 03:20:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1720581900000|2024-07-10 03:25:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1720582200000|2024-07-10 03:30:00|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1720582500000|2024-07-10 03:35:00|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1720584000000|2024-07-10 04:00:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1720584300000|2024-07-10 04:05:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1720584600000|2024-07-10 04:10:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1720585800000|2024-07-10 04:30:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1720586100000|2024-07-10 04:35:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1720587300000|2024-07-10 04:55:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1720587600000|2024-07-10 05:00:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1720587900000|2024-07-10 05:05:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1720589100000|2024-07-10 05:25:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1720589400000|2024-07-10 05:30:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1720589700000|2024-07-10 05:35:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1720590000000|2024-07-10 05:40:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1720590300000|2024-07-10 05:45:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1720590900000|2024-07-10 05:55:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1720591200000|2024-07-10 06:00:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1720591500000|2024-07-10 06:05:00|3.29|1.89|3.29|1.89|3.3|1.9|3.29|1.89|0
1720592100000|2024-07-10 06:15:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1720592400000|2024-07-10 06:20:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1720592700000|2024-07-10 06:25:00|3.28|1.88|3.28|1.88|3.29|1.89|3.27|1.87|0
1720593000000|2024-07-10 06:30:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1720593300000|2024-07-10 06:35:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1720593600000|2024-07-10 06:40:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1720593900000|2024-07-10 06:45:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1720594200000|2024-07-10 06:50:00|3.26|1.86|3.26|1.86|3.27|1.87|3.26|1.86|0
1720594500000|2024-07-10 06:55:00|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1720594800000|2024-07-10 07:00:00|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1720595100000|2024-07-10 07:05:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1720595400000|2024-07-10 07:10:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1720595700000|2024-07-10 07:15:00|3.28|1.88|3.26|1.86|3.28|1.88|3.26|1.86|0
1720596300000|2024-07-10 07:25:00|3.25|1.85|3.27|1.87|3.27|1.87|3.25|1.85|0
1720596600000|2024-07-10 07:30:00|3.26|1.86|3.26|1.86|3.27|1.87|3.26|1.86|0
1720596900000|2024-07-10 07:35:00|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1720597500000|2024-07-10 07:45:00|3.25|1.85|3.25|1.85|3.26|1.86|3.25|1.85|0
1720597800000|2024-07-10 07:50:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1720598100000|2024-07-10 07:55:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1720598400000|2024-07-10 08:00:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1720598700000|2024-07-10 08:05:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1720599000000|2024-07-10 08:10:00|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1720599300000|2024-07-10 08:15:00|3.25|1.85|3.25|1.85|3.25|1.85|3.24|1.84|0
1720599600000|2024-07-10 08:20:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1720599900000|2024-07-10 08:25:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1720600200000|2024-07-10 08:30:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1720600500000|2024-07-10 08:35:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1720600800000|2024-07-10 08:40:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1720601100000|2024-07-10 08:45:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1720601400000|2024-07-10 08:50:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1720601700000|2024-07-10 08:55:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1720602000000|2024-07-10 09:00:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1720602300000|2024-07-10 09:05:00|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1720602600000|2024-07-10 09:10:00|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1720603200000|2024-07-10 09:20:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1720604400000|2024-07-10 09:40:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1720605000000|2024-07-10 09:50:00|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1720606200000|2024-07-10 10:10:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1720606500000|2024-07-10 10:15:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1720606800000|2024-07-10 10:20:00|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1720608000000|2024-07-10 10:40:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1720608300000|2024-07-10 10:45:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1720609200000|2024-07-10 11:00:00|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1720609500000|2024-07-10 11:05:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1720609800000|2024-07-10 11:10:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1720610400000|2024-07-10 11:20:00|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1720611000000|2024-07-10 11:30:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1720611300000|2024-07-10 11:35:00|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1720611600000|2024-07-10 11:40:00|3.15|1.75|3.15|1.75|3.16|1.76|3.15|1.75|0
1720611900000|2024-07-10 11:45:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1720612500000|2024-07-10 11:55:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1720612800000|2024-07-10 12:00:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1720613100000|2024-07-10 12:05:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1720614000000|2024-07-10 12:20:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1720614300000|2024-07-10 12:25:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1720614600000|2024-07-10 12:30:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1720614900000|2024-07-10 12:35:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1720615200000|2024-07-10 12:40:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1720615500000|2024-07-10 12:45:00|3.13|1.73|3.19|1.79|3.22|1.82|3.13|1.73|0
1720615800000|2024-07-10 12:50:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1720616100000|2024-07-10 12:55:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1720616400000|2024-07-10 13:00:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1720616700000|2024-07-10 13:05:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1720617000000|2024-07-10 13:10:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1720617300000|2024-07-10 13:15:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1720617600000|2024-07-10 13:20:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1720617900000|2024-07-10 13:25:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1720618200000|2024-07-10 13:30:00|3.19|1.79|3.2|1.8|3.21|1.81|3.17|1.77|0
1720618500000|2024-07-10 13:35:00|3.21|1.81|3.2|1.8|3.22|1.82|3.2|1.8|0
1720618800000|2024-07-10 13:40:00|3.21|1.81|3.2|1.8|3.21|1.81|3.19|1.79|0
1720619100000|2024-07-10 13:45:00|3.19|1.79|3.17|1.77|3.2|1.8|3.16|1.76|0
1720619400000|2024-07-10 13:50:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1720619700000|2024-07-10 13:55:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1720620000000|2024-07-10 14:00:00|3.16|1.76|3.14|1.74|3.18|1.78|3.14|1.74|0
1720620300000|2024-07-10 14:05:00|3.15|1.75|3.13|1.73|3.15|1.75|3.12|1.72|0
1720620600000|2024-07-10 14:10:00|3.14|1.74|3.17|1.77|3.18|1.78|3.12|1.72|0
1720620900000|2024-07-10 14:15:00|3.18|1.78|3.2|1.8|3.21|1.81|3.17|1.77|0
1720621200000|2024-07-10 14:20:00|3.19|1.79|3.26|1.86|3.27|1.87|3.18|1.78|0
1720621500000|2024-07-10 14:25:00|3.25|1.85|3.25|1.85|3.26|1.86|3.25|1.85|0
1720621800000|2024-07-10 14:30:00|3.26|1.86|3.27|1.87|3.28|1.88|3.25|1.85|0
1720622100000|2024-07-10 14:35:00|3.28|1.88|2.83|1.43|3.28|1.88|2.83|1.43|0
1720622400000|2024-07-10 14:40:00|2.84|1.44|2.84|1.44|2.85|1.45|2.82|1.42|0
1720622700000|2024-07-10 14:45:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1720623000000|2024-07-10 14:50:00|2.84|1.44|2.85|1.45|2.85|1.45|2.83|1.43|0
1720623300000|2024-07-10 14:55:00|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1720623600000|2024-07-10 15:00:00|2.86|1.46|2.85|1.45|2.87|1.47|2.84|1.44|0
1720623900000|2024-07-10 15:05:00|2.86|1.46|2.84|1.44|2.86|1.46|2.83|1.43|0
1720624200000|2024-07-10 15:10:00|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1720624500000|2024-07-10 15:15:00|2.84|1.44|2.82|1.42|2.85|1.45|2.82|1.42|0
1720624800000|2024-07-10 15:20:00|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1720625100000|2024-07-10 15:25:00|2.8|1.4|2.8|1.4|2.83|1.43|2.79|1.39|0
1720625400000|2024-07-10 15:30:00|2.79|1.39|2.79|1.39|2.79|1.39|2.77|1.37|0
1720625700000|2024-07-10 15:35:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1720626000000|2024-07-10 15:40:00|2.8|1.4|2.77|1.37|2.8|1.4|2.77|1.37|0
1720626300000|2024-07-10 15:45:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1720626600000|2024-07-10 15:50:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1720626900000|2024-07-10 15:55:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1720627200000|2024-07-10 16:00:00|2.77|1.37|2.76|1.36|2.78|1.38|2.76|1.36|0
1720627500000|2024-07-10 16:05:00|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1720627800000|2024-07-10 16:10:00|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1720628100000|2024-07-10 16:15:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1720628400000|2024-07-10 16:20:00|2.76|1.36|2.75|1.35|2.79|1.39|2.75|1.35|0
1720628700000|2024-07-10 16:25:00|2.76|1.36|2.75|1.35|2.76|1.36|2.74|1.34|0
1720629000000|2024-07-10 16:30:00|2.76|1.36|2.76|1.36|2.77|1.37|2.74|1.34|0
1720629300000|2024-07-10 16:35:00|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1720629600000|2024-07-10 16:40:00|2.75|1.35|2.69|1.29|2.81|1.41|2.69|1.29|0
1720629900000|2024-07-10 16:45:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1720630200000|2024-07-10 16:50:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1720630500000|2024-07-10 16:55:00|2.7|1.3|2.7|1.3|2.71|1.31|2.67|1.27|0
1720630800000|2024-07-10 17:00:00|2.71|1.31|2.67|1.27|2.71|1.31|2.67|1.27|0
1720631100000|2024-07-10 17:05:00|2.68|1.28|2.69|1.29|2.69|1.29|2.67|1.27|0
1720631400000|2024-07-10 17:10:00|2.68|1.28|2.69|1.29|2.7|1.3|2.68|1.28|0
1720631700000|2024-07-10 17:15:00|2.68|1.28|2.69|1.29|2.7|1.3|2.67|1.27|0
1720632000000|2024-07-10 17:20:00|2.68|1.28|2.71|1.31|2.71|1.31|2.68|1.28|0
1720632300000|2024-07-10 17:25:00|2.72|1.32|2.7|1.3|2.72|1.32|2.69|1.29|0
1720632600000|2024-07-10 17:30:00|2.69|1.29|2.69|1.29|2.71|1.31|2.69|1.29|0
1720632900000|2024-07-10 17:35:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1720633200000|2024-07-10 17:40:00|2.68|1.28|2.68|1.28|2.69|1.29|2.67|1.27|0
1720633500000|2024-07-10 17:45:00|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1720633800000|2024-07-10 17:50:00|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1720634100000|2024-07-10 17:55:00|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1720634400000|2024-07-10 18:00:00|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1720634700000|2024-07-10 18:05:00|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1720635000000|2024-07-10 18:10:00|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1720635300000|2024-07-10 18:15:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1720635600000|2024-07-10 18:20:00|2.67|1.27|2.71|1.31|2.71|1.31|2.67|1.27|0
1720635900000|2024-07-10 18:25:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1720636200000|2024-07-10 18:30:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1720636500000|2024-07-10 18:35:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1720636800000|2024-07-10 18:40:00|2.68|1.28|2.72|1.32|2.72|1.32|2.68|1.28|0
1720637100000|2024-07-10 18:45:00|2.71|1.31|2.7|1.3|2.72|1.32|2.68|1.28|0
1720637400000|2024-07-10 18:50:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1720637700000|2024-07-10 18:55:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1720638000000|2024-07-10 19:00:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1720638300000|2024-07-10 19:05:00|2.72|1.32|2.7|1.3|2.72|1.32|2.7|1.3|0
1720638900000|2024-07-10 19:15:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1720639200000|2024-07-10 19:20:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1720639500000|2024-07-10 19:25:00|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1720639800000|2024-07-10 19:30:00|2.7|1.3|2.68|1.28|2.7|1.3|2.67|1.27|0
1720640100000|2024-07-10 19:35:00|2.67|1.27|2.66|1.26|2.68|1.28|2.66|1.26|0
1720640400000|2024-07-10 19:40:00|2.7|1.3|2.71|1.31|2.72|1.32|2.69|1.29|0
1720640700000|2024-07-10 19:45:00|2.7|1.3|2.7|1.3|2.71|1.31|2.68|1.28|0
1720641000000|2024-07-10 19:50:00|2.69|1.29|2.64|1.24|2.7|1.3|2.64|1.24|0
1720641300000|2024-07-10 19:55:00|2.65|1.25|2.71|1.31|2.73|1.33|2.65|1.25|0
1720641600000|2024-07-10 20:00:00|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1720641900000|2024-07-10 20:05:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1720642200000|2024-07-10 20:10:00|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1720642500000|2024-07-10 20:15:00|2.94|1.14|2.92|1.12|2.94|1.14|2.92|1.12|0
1720642800000|2024-07-10 20:20:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1720643100000|2024-07-10 20:25:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1720643400000|2024-07-10 20:30:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1720644300000|2024-07-10 20:45:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1720648200000|2024-07-10 21:50:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1720648800000|2024-07-10 22:00:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1720649100000|2024-07-10 22:05:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1720650000000|2024-07-10 22:20:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1720650300000|2024-07-10 22:25:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1720650900000|2024-07-10 22:35:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1720651500000|2024-07-10 22:45:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1720651800000|2024-07-10 22:50:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1720652100000|2024-07-10 22:55:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1720652700000|2024-07-10 23:05:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1720653000000|2024-07-10 23:10:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1720653300000|2024-07-10 23:15:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1720653600000|2024-07-10 23:20:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1720654500000|2024-07-10 23:35:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1720654800000|2024-07-10 23:40:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1720655100000|2024-07-10 23:45:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1720655400000|2024-07-10 23:50:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1720655700000|2024-07-10 23:55:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1720656000000|2024-07-11 00:00:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1720656300000|2024-07-11 00:05:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1720656600000|2024-07-11 00:10:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1720656900000|2024-07-11 00:15:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1720657200000|2024-07-11 00:20:00|2.76|1.36|2.84|1.44|2.84|1.44|2.76|1.36|0
1720657500000|2024-07-11 00:25:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1720657800000|2024-07-11 00:30:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1720658100000|2024-07-11 00:35:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1720658400000|2024-07-11 00:40:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1720658700000|2024-07-11 00:45:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1720659000000|2024-07-11 00:50:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1720659300000|2024-07-11 00:55:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1720659600000|2024-07-11 01:00:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1720659900000|2024-07-11 01:05:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1720660200000|2024-07-11 01:10:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1720660500000|2024-07-11 01:15:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1720661100000|2024-07-11 01:25:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1720661400000|2024-07-11 01:30:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1720662000000|2024-07-11 01:40:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1720662300000|2024-07-11 01:45:00|2.89|1.49|2.84|1.44|2.89|1.49|2.84|1.44|0
1720662600000|2024-07-11 01:50:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1720662900000|2024-07-11 01:55:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1720663500000|2024-07-11 02:05:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1720663800000|2024-07-11 02:10:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1720664100000|2024-07-11 02:15:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1720664400000|2024-07-11 02:20:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1720665300000|2024-07-11 02:35:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1720666200000|2024-07-11 02:50:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1720667100000|2024-07-11 03:05:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1720668300000|2024-07-11 03:25:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1720668900000|2024-07-11 03:35:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1720669200000|2024-07-11 03:40:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1720669800000|2024-07-11 03:50:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1720670100000|2024-07-11 03:55:00|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1720670400000|2024-07-11 04:00:00|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1720671000000|2024-07-11 04:10:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1720671300000|2024-07-11 04:15:00|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1720672200000|2024-07-11 04:30:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1720672500000|2024-07-11 04:35:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1720673100000|2024-07-11 04:45:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1720674300000|2024-07-11 05:05:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1720674600000|2024-07-11 05:10:00|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1720674900000|2024-07-11 05:15:00|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1720675200000|2024-07-11 05:20:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1720676700000|2024-07-11 05:45:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1720677300000|2024-07-11 05:55:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1720677600000|2024-07-11 06:00:00|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1720677900000|2024-07-11 06:05:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1720678500000|2024-07-11 06:15:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1720679700000|2024-07-11 06:35:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720680000000|2024-07-11 06:40:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720680300000|2024-07-11 06:45:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720681200000|2024-07-11 07:00:00|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1720681500000|2024-07-11 07:05:00|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1720681800000|2024-07-11 07:10:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1720682400000|2024-07-11 07:20:00|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1720682700000|2024-07-11 07:25:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1720683000000|2024-07-11 07:30:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720683300000|2024-07-11 07:35:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720683600000|2024-07-11 07:40:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720685100000|2024-07-11 08:05:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1720685400000|2024-07-11 08:10:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1720686000000|2024-07-11 08:20:00|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1720686300000|2024-07-11 08:25:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1720686600000|2024-07-11 08:30:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1720686900000|2024-07-11 08:35:00|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1720687200000|2024-07-11 08:40:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1720688100000|2024-07-11 08:55:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720688400000|2024-07-11 09:00:00|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1720688700000|2024-07-11 09:05:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1720689600000|2024-07-11 09:20:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1720690200000|2024-07-11 09:30:00|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1720690500000|2024-07-11 09:35:00|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1720690800000|2024-07-11 09:40:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1720691100000|2024-07-11 09:45:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1720691400000|2024-07-11 09:50:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720691700000|2024-07-11 09:55:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720692000000|2024-07-11 10:00:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1720692600000|2024-07-11 10:10:00|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1720693200000|2024-07-11 10:20:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1720693500000|2024-07-11 10:25:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1720694100000|2024-07-11 10:35:00|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1720694700000|2024-07-11 10:45:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1720695000000|2024-07-11 10:50:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1720695300000|2024-07-11 10:55:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1720695900000|2024-07-11 11:05:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1720696200000|2024-07-11 11:10:00|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1720696800000|2024-07-11 11:20:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1720697100000|2024-07-11 11:25:00|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1720698300000|2024-07-11 11:45:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1720698600000|2024-07-11 11:50:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1720700100000|2024-07-11 12:15:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1720700400000|2024-07-11 12:20:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1720700700000|2024-07-11 12:25:00|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1720701000000|2024-07-11 12:30:00|2.63|1.23|2.68|1.28|2.72|1.32|2.62|1.22|0
1720701300000|2024-07-11 12:35:00|2.69|1.29|2.63|1.23|2.69|1.29|2.52|1.12|0
1720701600000|2024-07-11 12:40:00|2.64|1.24|2.6|1.2|2.72|1.32|2.57|1.17|0
1720701900000|2024-07-11 12:45:00|2.59|1.19|2.62|1.22|2.62|1.22|2.59|1.19|0
1720702200000|2024-07-11 12:50:00|2.63|1.23|2.63|1.23|2.67|1.27|2.58|1.18|0
1720702500000|2024-07-11 12:55:00|2.62|1.22|2.63|1.23|2.63|1.23|2.6|1.2|0
1720702800000|2024-07-11 13:00:00|2.64|1.24|2.6|1.2|2.65|1.25|2.6|1.2|0
1720703100000|2024-07-11 13:05:00|2.61|1.21|2.59|1.19|2.61|1.21|2.58|1.18|0
1720703400000|2024-07-11 13:10:00|2.54|1.14|2.63|1.23|2.64|1.24|2.54|1.14|0
1720703700000|2024-07-11 13:15:00|2.64|1.24|2.6|1.2|2.64|1.24|2.6|1.2|0
1720704000000|2024-07-11 13:20:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1720704300000|2024-07-11 13:25:00|2.62|1.22|2.63|1.23|2.65|1.25|2.61|1.21|0
1720704600000|2024-07-11 13:30:00|2.62|1.22|2.63|1.23|2.64|1.24|2.61|1.21|0
1720704900000|2024-07-11 13:35:00|2.64|1.24|2.63|1.23|2.64|1.24|2.62|1.22|0
1720705200000|2024-07-11 13:40:00|2.64|1.24|2.59|1.19|2.65|1.25|2.59|1.19|0
1720705500000|2024-07-11 13:45:00|2.6|1.2|2.62|1.22|2.62|1.22|2.59|1.19|0
1720705800000|2024-07-11 13:50:00|2.61|1.21|2.61|1.21|2.62|1.22|2.59|1.19|0
1720706100000|2024-07-11 13:55:00|2.6|1.2|2.59|1.19|2.63|1.23|2.59|1.19|0
1720706400000|2024-07-11 14:00:00|2.6|1.2|2.56|1.16|2.6|1.2|2.56|1.16|0
1720706700000|2024-07-11 14:05:00|2.57|1.17|2.6|1.2|2.6|1.2|2.56|1.16|0
1720707000000|2024-07-11 14:10:00|2.61|1.21|2.66|1.26|2.67|1.27|2.59|1.19|0
1720707300000|2024-07-11 14:15:00|2.67|1.27|2.73|1.33|2.74|1.34|2.62|1.22|0
1720707600000|2024-07-11 14:20:00|2.75|1.35|2.77|1.37|2.78|1.38|2.72|1.32|0
1720707900000|2024-07-11 14:25:00|2.78|1.38|2.63|1.23|2.78|1.38|2.61|1.21|0
1720708200000|2024-07-11 14:30:00|2.62|1.22|2.64|1.24|2.64|1.24|2.58|1.18|0
1720708500000|2024-07-11 14:35:00|2.63|1.23|2.7|1.3|2.7|1.3|2.62|1.22|0
1720708800000|2024-07-11 14:40:00|2.69|1.29|2.78|1.38|2.78|1.38|2.69|1.29|0
1720709100000|2024-07-11 14:45:00|2.77|1.37|2.76|1.36|2.78|1.38|2.75|1.35|0
1720709400000|2024-07-11 14:50:00|2.77|1.37|2.78|1.38|2.79|1.39|2.73|1.33|0
1720709700000|2024-07-11 14:55:00|2.77|1.37|2.83|1.43|2.84|1.44|2.77|1.37|0
1720710000000|2024-07-11 15:00:00|2.84|1.44|2.84|1.44|2.85|1.45|2.82|1.42|0
1720710300000|2024-07-11 15:05:00|2.85|1.45|2.71|1.31|2.85|1.45|2.71|1.31|0
1720710600000|2024-07-11 15:10:00|2.7|1.3|2.73|1.33|2.77|1.37|2.7|1.3|0
1720710900000|2024-07-11 15:15:00|2.72|1.32|2.76|1.36|2.78|1.38|2.72|1.32|0
1720711200000|2024-07-11 15:20:00|2.77|1.37|2.85|1.45|2.86|1.46|2.76|1.36|0
1720711500000|2024-07-11 15:25:00|2.84|1.44|2.86|1.46|2.88|1.48|2.83|1.43|0
1720711800000|2024-07-11 15:30:00|2.87|1.47|2.83|1.43|2.89|1.49|2.79|1.39|0
1720712100000|2024-07-11 15:35:00|2.82|1.42|2.83|1.43|2.84|1.44|2.81|1.41|0
1720712400000|2024-07-11 15:40:00|2.84|1.44|2.83|1.43|2.9|1.5|2.83|1.43|0
1720712700000|2024-07-11 15:45:00|2.84|1.44|2.83|1.43|2.85|1.45|2.8|1.4|0
1720713000000|2024-07-11 15:50:00|2.82|1.42|2.85|1.45|2.86|1.46|2.82|1.42|0
1720713300000|2024-07-11 15:55:00|2.84|1.44|2.87|1.47|2.88|1.48|2.84|1.44|0
1720713600000|2024-07-11 16:00:00|2.88|1.48|2.91|1.51|2.92|1.52|2.87|1.47|0
1720713900000|2024-07-11 16:05:00|2.9|1.5|2.83|1.43|2.91|1.51|2.83|1.43|0
1720714200000|2024-07-11 16:10:00|2.82|1.42|2.83|1.43|2.83|1.43|2.81|1.41|0
1720714500000|2024-07-11 16:15:00|2.84|1.44|2.88|1.48|2.88|1.48|2.84|1.44|0
1720714800000|2024-07-11 16:20:00|2.87|1.47|2.88|1.48|2.9|1.5|2.86|1.46|0
1720715100000|2024-07-11 16:25:00|2.89|1.49|2.82|1.42|2.89|1.49|2.82|1.42|0
1720715400000|2024-07-11 16:30:00|2.83|1.43|2.8|1.4|2.83|1.43|2.79|1.39|0
1720715700000|2024-07-11 16:35:00|2.79|1.39|2.8|1.4|2.82|1.42|2.77|1.37|0
1720716000000|2024-07-11 16:40:00|2.81|1.41|2.81|1.41|2.81|1.41|2.78|1.38|0
1720716300000|2024-07-11 16:45:00|2.82|1.42|2.9|1.5|2.9|1.5|2.82|1.42|0
1720716600000|2024-07-11 16:50:00|2.89|1.49|2.91|1.51|2.93|1.53|2.88|1.48|0
1720716900000|2024-07-11 16:55:00|2.9|1.5|2.9|1.5|2.9|1.5|2.87|1.47|0
1720717200000|2024-07-11 17:00:00|2.89|1.49|2.93|1.53|2.93|1.53|2.87|1.47|0
1720717500000|2024-07-11 17:05:00|2.92|1.52|2.88|1.48|2.94|1.54|2.87|1.47|0
1720717800000|2024-07-11 17:10:00|2.87|1.47|2.86|1.46|2.92|1.52|2.85|1.45|0
1720718100000|2024-07-11 17:15:00|2.87|1.47|2.85|1.45|2.87|1.47|2.83|1.43|0
1720718400000|2024-07-11 17:20:00|2.84|1.44|2.87|1.47|2.89|1.49|2.83|1.43|0
1720718700000|2024-07-11 17:25:00|2.88|1.48|2.83|1.43|2.88|1.48|2.83|1.43|0
1720719000000|2024-07-11 17:30:00|2.85|1.45|2.87|1.47|2.88|1.48|2.84|1.44|0
1720719300000|2024-07-11 17:35:00|2.88|1.48|2.9|1.5|2.9|1.5|2.85|1.45|0
1720719600000|2024-07-11 17:40:00|2.89|1.49|2.9|1.5|2.9|1.5|2.87|1.47|0
1720719900000|2024-07-11 17:45:00|2.89|1.49|2.93|1.53|2.94|1.54|2.89|1.49|0
1720720200000|2024-07-11 17:50:00|2.94|1.54|2.93|1.53|2.94|1.54|2.91|1.51|0
1720720500000|2024-07-11 17:55:00|2.92|1.52|2.93|1.53|2.94|1.54|2.91|1.51|0
1720720800000|2024-07-11 18:00:00|2.92|1.52|2.93|1.53|2.94|1.54|2.92|1.52|0
1720721100000|2024-07-11 18:05:00|2.92|1.52|2.91|1.51|2.94|1.54|2.9|1.5|0
1720721400000|2024-07-11 18:10:00|2.92|1.52|2.89|1.49|2.93|1.53|2.89|1.49|0
1720721700000|2024-07-11 18:15:00|2.88|1.48|2.87|1.47|2.89|1.49|2.86|1.46|0
1720722000000|2024-07-11 18:20:00|2.88|1.48|2.87|1.47|2.88|1.48|2.84|1.44|0
1720722300000|2024-07-11 18:25:00|2.88|1.48|2.9|1.5|2.91|1.51|2.87|1.47|0
1720722600000|2024-07-11 18:30:00|2.89|1.49|2.82|1.42|2.9|1.5|2.81|1.41|0
1720722900000|2024-07-11 18:35:00|2.83|1.43|2.82|1.42|2.84|1.44|2.82|1.42|0
1720723200000|2024-07-11 18:40:00|2.83|1.43|2.81|1.41|2.84|1.44|2.81|1.41|0
1720723500000|2024-07-11 18:45:00|2.82|1.42|2.84|1.44|2.85|1.45|2.8|1.4|0
1720723800000|2024-07-11 18:50:00|2.83|1.43|2.83|1.43|2.84|1.44|2.81|1.41|0
1720724100000|2024-07-11 18:55:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1720724400000|2024-07-11 19:00:00|2.81|1.41|2.79|1.39|2.83|1.43|2.79|1.39|0
1720724700000|2024-07-11 19:05:00|2.8|1.4|2.81|1.41|2.82|1.42|2.8|1.4|0
1720725000000|2024-07-11 19:10:00|2.82|1.42|2.84|1.44|2.84|1.44|2.81|1.41|0
1720725300000|2024-07-11 19:15:00|2.83|1.43|2.82|1.42|2.84|1.44|2.8|1.4|0
1720725600000|2024-07-11 19:20:00|2.83|1.43|2.82|1.42|2.84|1.44|2.82|1.42|0
1720725900000|2024-07-11 19:25:00|2.83|1.43|2.87|1.47|2.87|1.47|2.82|1.42|0
1720726200000|2024-07-11 19:30:00|2.85|1.45|2.85|1.45|2.86|1.46|2.83|1.43|0
1720726500000|2024-07-11 19:35:00|2.84|1.44|2.79|1.39|2.84|1.44|2.78|1.38|0
1720726800000|2024-07-11 19:40:00|2.8|1.4|2.85|1.45|2.85|1.45|2.8|1.4|0
1720727100000|2024-07-11 19:45:00|2.86|1.46|2.81|1.41|2.86|1.46|2.8|1.4|0
1720727400000|2024-07-11 19:50:00|2.82|1.42|2.84|1.44|2.85|1.45|2.79|1.39|0
1720727700000|2024-07-11 19:55:00|2.83|1.43|2.85|1.45|2.85|1.45|2.81|1.41|0
1720728000000|2024-07-11 20:00:00|2.89|1.49|2.87|1.47|2.91|1.51|2.87|1.47|0
1720728300000|2024-07-11 20:05:00|2.88|1.48|2.83|1.43|2.88|1.48|2.83|1.43|0
1720728600000|2024-07-11 20:10:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1720728900000|2024-07-11 20:15:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1720729500000|2024-07-11 20:25:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1720729800000|2024-07-11 20:30:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1720730700000|2024-07-11 20:45:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1720731000000|2024-07-11 20:50:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1720731300000|2024-07-11 20:55:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1720735200000|2024-07-11 22:00:00|3.05|1.25|3.03|1.23|3.05|1.25|3.02|1.22|0
1720735500000|2024-07-11 22:05:00|3.04|1.24|3.06|1.26|3.06|1.26|3.04|1.24|0
1720735800000|2024-07-11 22:10:00|3.05|1.25|3.06|1.26|3.07|1.27|3.05|1.25|0
1720736100000|2024-07-11 22:15:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1720736400000|2024-07-11 22:20:00|3.07|1.27|3.07|1.27|3.08|1.28|3.06|1.26|0
1720736700000|2024-07-11 22:25:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1720737000000|2024-07-11 22:30:00|3.05|1.25|3.02|1.22|3.05|1.25|3.01|1.21|0
1720737300000|2024-07-11 22:35:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1720737600000|2024-07-11 22:40:00|3.03|1.23|3.03|1.23|3.03|1.23|3.02|1.22|0
1720738200000|2024-07-11 22:50:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1720738800000|2024-07-11 23:00:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1720739100000|2024-07-11 23:05:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1720739400000|2024-07-11 23:10:00|3.01|1.21|2.99|1.19|3.01|1.21|2.99|1.19|0
1720739700000|2024-07-11 23:15:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1720740000000|2024-07-11 23:20:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1720740300000|2024-07-11 23:25:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1720740600000|2024-07-11 23:30:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1720740900000|2024-07-11 23:35:00|2.99|1.19|3|1.2|3.01|1.21|2.99|1.19|0
1720741500000|2024-07-11 23:45:00|3.01|1.21|3.02|1.22|3.02|1.22|3|1.2|0
1720741800000|2024-07-11 23:50:00|3.03|1.23|3.03|1.23|3.03|1.23|3.02|1.22|0
1720742100000|2024-07-11 23:55:00|3.02|1.22|3.05|1.25|3.06|1.26|3.02|1.22|0
1720742400000|2024-07-12 00:00:00|3.04|1.24|3.03|1.23|3.04|1.24|3.02|1.22|0
1720742700000|2024-07-12 00:05:00|3.02|1.22|3.02|1.22|3.03|1.23|3.01|1.21|0
1720743000000|2024-07-12 00:10:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1720743300000|2024-07-12 00:15:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1720743600000|2024-07-12 00:20:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1720743900000|2024-07-12 00:25:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1720744200000|2024-07-12 00:30:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1720744500000|2024-07-12 00:35:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1720744800000|2024-07-12 00:40:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1720745100000|2024-07-12 00:45:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1720745400000|2024-07-12 00:50:00|2.8|1.4|2.81|1.41|2.82|1.42|2.8|1.4|0
1720745700000|2024-07-12 00:55:00|2.82|1.42|2.85|1.45|2.85|1.45|2.81|1.41|0
1720746000000|2024-07-12 01:00:00|2.84|1.44|2.86|1.46|2.86|1.46|2.84|1.44|0
1720746300000|2024-07-12 01:05:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1720746600000|2024-07-12 01:10:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1720747200000|2024-07-12 01:20:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1720747800000|2024-07-12 01:30:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1720748100000|2024-07-12 01:35:00|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1720748400000|2024-07-12 01:40:00|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1720748700000|2024-07-12 01:45:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1720749000000|2024-07-12 01:50:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1720749600000|2024-07-12 02:00:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1720749900000|2024-07-12 02:05:00|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1720750500000|2024-07-12 02:15:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1720751100000|2024-07-12 02:25:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1720751400000|2024-07-12 02:30:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1720752300000|2024-07-12 02:45:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1720752600000|2024-07-12 02:50:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1720753200000|2024-07-12 03:00:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1720753500000|2024-07-12 03:05:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1720753800000|2024-07-12 03:10:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1720754100000|2024-07-12 03:15:00|2.86|1.46|2.87|1.47|2.87|1.47|2.85|1.45|0
1720755000000|2024-07-12 03:30:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1720755300000|2024-07-12 03:35:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1720755600000|2024-07-12 03:40:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1720756800000|2024-07-12 04:00:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1720757100000|2024-07-12 04:05:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1720757400000|2024-07-12 04:10:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1720758000000|2024-07-12 04:20:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1720758300000|2024-07-12 04:25:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1720758600000|2024-07-12 04:30:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1720758900000|2024-07-12 04:35:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1720759200000|2024-07-12 04:40:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1720759800000|2024-07-12 04:50:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1720760100000|2024-07-12 04:55:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1720760400000|2024-07-12 05:00:00|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1720760700000|2024-07-12 05:05:00|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1720761000000|2024-07-12 05:10:00|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1720761300000|2024-07-12 05:15:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1720761600000|2024-07-12 05:20:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1720761900000|2024-07-12 05:25:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1720762200000|2024-07-12 05:30:00|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1720762500000|2024-07-12 05:35:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1720762800000|2024-07-12 05:40:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1720763100000|2024-07-12 05:45:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1720763400000|2024-07-12 05:50:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1720763700000|2024-07-12 05:55:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1720764000000|2024-07-12 06:00:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1720764300000|2024-07-12 06:05:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1720764600000|2024-07-12 06:10:00|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1720764900000|2024-07-12 06:15:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1720765200000|2024-07-12 06:20:00|2.78|1.38|2.73|1.33|2.78|1.38|2.73|1.33|0
1720766100000|2024-07-12 06:35:00|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1720766400000|2024-07-12 06:40:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1720766700000|2024-07-12 06:45:00|2.75|1.35|2.74|1.34|2.75|1.35|2.73|1.33|0
1720767000000|2024-07-12 06:50:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1720767300000|2024-07-12 06:55:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1720767600000|2024-07-12 07:00:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1720767900000|2024-07-12 07:05:00|2.74|1.34|2.74|1.34|2.75|1.35|2.73|1.33|0
1720768200000|2024-07-12 07:10:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1720768500000|2024-07-12 07:15:00|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1720768800000|2024-07-12 07:20:00|2.75|1.35|2.74|1.34|2.76|1.36|2.74|1.34|0
1720769100000|2024-07-12 07:25:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1720769400000|2024-07-12 07:30:00|2.76|1.36|2.77|1.37|2.77|1.37|2.75|1.35|0
1720770000000|2024-07-12 07:40:00|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1720770300000|2024-07-12 07:45:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1720770600000|2024-07-12 07:50:00|2.76|1.36|2.75|1.35|2.76|1.36|2.74|1.34|0
1720770900000|2024-07-12 07:55:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1720771200000|2024-07-12 08:00:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1720771500000|2024-07-12 08:05:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1720771800000|2024-07-12 08:10:00|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1720772100000|2024-07-12 08:15:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1720772400000|2024-07-12 08:20:00|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1720772700000|2024-07-12 08:25:00|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1720773000000|2024-07-12 08:30:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1720773300000|2024-07-12 08:35:00|2.71|1.31|2.71|1.31|2.72|1.32|2.7|1.3|0
1720773600000|2024-07-12 08:40:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1720773900000|2024-07-12 08:45:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1720774200000|2024-07-12 08:50:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1720774500000|2024-07-12 08:55:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1720774800000|2024-07-12 09:00:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1720775100000|2024-07-12 09:05:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1720775400000|2024-07-12 09:10:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1720776000000|2024-07-12 09:20:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1720776300000|2024-07-12 09:25:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1720776900000|2024-07-12 09:35:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1720777200000|2024-07-12 09:40:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1720777500000|2024-07-12 09:45:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1720777800000|2024-07-12 09:50:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1720778100000|2024-07-12 09:55:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1720778400000|2024-07-12 10:00:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1720779000000|2024-07-12 10:10:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1720779300000|2024-07-12 10:15:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1720779600000|2024-07-12 10:20:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1720779900000|2024-07-12 10:25:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1720780200000|2024-07-12 10:30:00|2.73|1.33|2.67|1.27|2.73|1.33|2.67|1.27|0
1720780500000|2024-07-12 10:35:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1720780800000|2024-07-12 10:40:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1720781100000|2024-07-12 10:45:00|2.68|1.28|2.72|1.32|2.72|1.32|2.67|1.27|0
1720781400000|2024-07-12 10:50:00|2.71|1.31|2.7|1.3|2.72|1.32|2.69|1.29|0
1720781700000|2024-07-12 10:55:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1720782000000|2024-07-12 11:00:00|2.69|1.29|2.72|1.32|2.72|1.32|2.69|1.29|0
1720782300000|2024-07-12 11:05:00|2.71|1.31|2.73|1.33|2.73|1.33|2.71|1.31|0
1720782600000|2024-07-12 11:10:00|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1720782900000|2024-07-12 11:15:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1720783200000|2024-07-12 11:20:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1720783800000|2024-07-12 11:30:00|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1720784100000|2024-07-12 11:35:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1720784400000|2024-07-12 11:40:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1720784700000|2024-07-12 11:45:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1720785000000|2024-07-12 11:50:00|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1720785300000|2024-07-12 11:55:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1720785600000|2024-07-12 12:00:00|2.69|1.29|2.69|1.29|2.71|1.31|2.69|1.29|0
1720785900000|2024-07-12 12:05:00|2.68|1.28|2.69|1.29|2.7|1.3|2.68|1.28|0
1720786200000|2024-07-12 12:10:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1720786500000|2024-07-12 12:15:00|2.7|1.3|2.7|1.3|2.71|1.31|2.69|1.29|0
1720786800000|2024-07-12 12:20:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1720787100000|2024-07-12 12:25:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1720787400000|2024-07-12 12:30:00|2.85|1.45|2.71|1.31|2.85|1.45|2.69|1.29|0
1720787700000|2024-07-12 12:35:00|2.72|1.32|2.71|1.31|2.72|1.32|2.67|1.27|0
1720788000000|2024-07-12 12:40:00|2.7|1.3|2.68|1.28|2.71|1.31|2.65|1.25|0
1720788300000|2024-07-12 12:45:00|2.67|1.27|2.63|1.23|2.68|1.28|2.62|1.22|0
1720788600000|2024-07-12 12:50:00|2.62|1.22|2.63|1.23|2.64|1.24|2.62|1.22|0
1720788900000|2024-07-12 12:55:00|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1720789200000|2024-07-12 13:00:00|2.63|1.23|2.64|1.24|2.65|1.25|2.63|1.23|0
1720789500000|2024-07-12 13:05:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1720789800000|2024-07-12 13:10:00|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1720790100000|2024-07-12 13:15:00|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1720790400000|2024-07-12 13:20:00|2.66|1.26|2.65|1.25|2.67|1.27|2.64|1.24|0
1720790700000|2024-07-12 13:25:00|2.64|1.24|2.62|1.22|2.65|1.25|2.62|1.22|0
1720791000000|2024-07-12 13:30:00|2.63|1.23|2.63|1.23|2.65|1.25|2.59|1.19|0
1720791300000|2024-07-12 13:35:00|2.62|1.22|2.6|1.2|2.64|1.24|2.59|1.19|0
1720791600000|2024-07-12 13:40:00|2.61|1.21|2.62|1.22|2.63|1.23|2.57|1.17|0
1720791900000|2024-07-12 13:45:00|2.63|1.23|2.76|1.36|2.77|1.37|2.49|1.09|0
1720792200000|2024-07-12 13:50:00|2.75|1.35|2.74|1.34|2.77|1.37|2.74|1.34|0
1720792500000|2024-07-12 13:55:00|2.75|1.35|2.7|1.3|2.75|1.35|2.69|1.29|0
1720792800000|2024-07-12 14:00:00|2.69|1.29|2.69|1.29|2.72|1.32|2.66|1.26|0
1720793100000|2024-07-12 14:05:00|2.7|1.3|2.7|1.3|2.8|1.4|2.62|1.22|0
1720793400000|2024-07-12 14:10:00|2.69|1.29|2.68|1.28|2.7|1.3|2.67|1.27|0
1720793700000|2024-07-12 14:15:00|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1720794000000|2024-07-12 14:20:00|2.68|1.28|2.68|1.28|2.71|1.31|2.67|1.27|0
1720794300000|2024-07-12 14:25:00|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1720794600000|2024-07-12 14:30:00|2.68|1.28|2.6|1.2|2.74|1.34|2.6|1.2|0
1720794900000|2024-07-12 14:35:00|2.61|1.21|2.63|1.23|2.65|1.25|2.58|1.18|0
1720795200000|2024-07-12 14:40:00|2.62|1.22|2.6|1.2|2.63|1.23|2.6|1.2|0
1720795500000|2024-07-12 14:45:00|2.61|1.21|2.58|1.18|2.61|1.21|2.58|1.18|0
1720795800000|2024-07-12 14:50:00|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1720796100000|2024-07-12 14:55:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1720796400000|2024-07-12 15:00:00|2.59|1.19|2.58|1.18|2.6|1.2|2.57|1.17|0
1720796700000|2024-07-12 15:05:00|2.57|1.17|2.56|1.16|2.58|1.18|2.55|1.15|0
1720797000000|2024-07-12 15:10:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1720797300000|2024-07-12 15:15:00|2.56|1.16|2.57|1.17|2.57|1.17|2.55|1.15|0
1720797600000|2024-07-12 15:20:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1720797900000|2024-07-12 15:25:00|2.56|1.16|2.69|1.29|2.7|1.3|2.56|1.16|0
1720798200000|2024-07-12 15:30:00|2.7|1.3|2.72|1.32|2.73|1.33|2.69|1.29|0
1720798500000|2024-07-12 15:35:00|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1720798800000|2024-07-12 15:40:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1720799100000|2024-07-12 15:45:00|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1720799400000|2024-07-12 15:50:00|2.7|1.3|2.7|1.3|2.71|1.31|2.69|1.29|0
1720799700000|2024-07-12 15:55:00|2.71|1.31|2.77|1.37|2.77|1.37|2.7|1.3|0
1720800000000|2024-07-12 16:00:00|2.78|1.38|2.76|1.36|2.79|1.39|2.75|1.35|0
1720800300000|2024-07-12 16:05:00|2.75|1.35|2.82|1.42|2.82|1.42|2.75|1.35|0
1720800600000|2024-07-12 16:10:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1720800900000|2024-07-12 16:15:00|2.81|1.41|2.78|1.38|2.81|1.41|2.77|1.37|0
1720801200000|2024-07-12 16:20:00|2.77|1.37|2.65|1.25|2.78|1.38|2.55|1.15|0
1720801500000|2024-07-12 16:25:00|2.66|1.26|2.67|1.27|2.68|1.28|2.65|1.25|0
1720801800000|2024-07-12 16:30:00|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1720802100000|2024-07-12 16:35:00|2.66|1.26|2.64|1.24|2.66|1.26|2.63|1.23|0
1720802400000|2024-07-12 16:40:00|2.65|1.25|2.65|1.25|2.65|1.25|2.64|1.24|0
1720802700000|2024-07-12 16:45:00|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1720803000000|2024-07-12 16:50:00|2.64|1.24|2.61|1.21|2.65|1.25|2.61|1.21|0
1720803300000|2024-07-12 16:55:00|2.6|1.2|2.58|1.18|2.61|1.21|2.58|1.18|0
1720803600000|2024-07-12 17:00:00|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1720803900000|2024-07-12 17:05:00|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1720804200000|2024-07-12 17:10:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1720804500000|2024-07-12 17:15:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1720804800000|2024-07-12 17:20:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1720805100000|2024-07-12 17:25:00|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1720805400000|2024-07-12 17:30:00|2.53|1.13|2.49|1.09|2.53|1.13|2.49|1.09|0
1720805700000|2024-07-12 17:35:00|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1720806000000|2024-07-12 17:40:00|2.49|1.09|2.46|1.06|2.5|1.1|2.45|1.05|0
1720806300000|2024-07-12 17:45:00|2.45|1.05|2.43|1.03|2.46|1.06|2.42|1.02|0
1720806600000|2024-07-12 17:50:00|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1720806900000|2024-07-12 17:55:00|2.42|1.02|2.61|1.21|2.61|1.21|2.42|1.02|0
1720807200000|2024-07-12 18:00:00|2.62|1.22|2.54|1.14|2.62|1.22|2.54|1.14|0
1720807500000|2024-07-12 18:05:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1720807800000|2024-07-12 18:10:00|2.54|1.14|2.55|1.15|2.55|1.15|2.53|1.13|0
1720808100000|2024-07-12 18:15:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1720808400000|2024-07-12 18:20:00|2.56|1.16|2.58|1.18|2.59|1.19|2.55|1.15|0
1720808700000|2024-07-12 18:25:00|2.59|1.19|2.56|1.16|2.59|1.19|2.56|1.16|0
1720809000000|2024-07-12 18:30:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1720809300000|2024-07-12 18:35:00|2.57|1.17|2.56|1.16|2.58|1.18|2.56|1.16|0
1720809600000|2024-07-12 18:40:00|2.55|1.15|2.56|1.16|2.57|1.17|2.55|1.15|0
1720809900000|2024-07-12 18:45:00|2.55|1.15|2.62|1.22|2.66|1.26|2.55|1.15|0
1720810200000|2024-07-12 18:50:00|2.63|1.23|2.57|1.17|2.64|1.24|2.56|1.16|0
1720810500000|2024-07-12 18:55:00|2.56|1.16|2.54|1.14|2.56|1.16|2.53|1.13|0
1720810800000|2024-07-12 19:00:00|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1720811100000|2024-07-12 19:05:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1720811400000|2024-07-12 19:10:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1720811700000|2024-07-12 19:15:00|2.58|1.18|2.57|1.17|2.58|1.18|2.56|1.16|0
1720812000000|2024-07-12 19:20:00|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1720812300000|2024-07-12 19:25:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1720812600000|2024-07-12 19:30:00|2.58|1.18|2.61|1.21|2.66|1.26|2.57|1.17|0
1720812900000|2024-07-12 19:35:00|2.62|1.22|2.68|1.28|2.7|1.3|2.61|1.21|0
1720813200000|2024-07-12 19:40:00|2.69|1.29|2.76|1.36|2.78|1.38|2.69|1.29|0
1720813500000|2024-07-12 19:45:00|2.75|1.35|2.58|1.18|2.79|1.39|2.56|1.16|0
1720813800000|2024-07-12 19:50:00|2.61|1.21|2.56|1.16|2.66|1.26|2.56|1.16|0
1720814100000|2024-07-12 19:55:00|2.58|1.18|2.62|1.22|2.67|1.27|2.58|1.18|0
1720814400000|2024-07-12 20:00:00|2.61|1.21|2.61|1.21|2.63|1.23|2.58|1.18|0
1720814700000|2024-07-12 20:05:00|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1720815000000|2024-07-12 20:10:00|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1721002800000|2024-07-15 00:20:00|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1721003100000|2024-07-15 00:25:00|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1721003400000|2024-07-15 00:30:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1721003700000|2024-07-15 00:35:00|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1721004000000|2024-07-15 00:40:00|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1721004300000|2024-07-15 00:45:00|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1721004900000|2024-07-15 00:55:00|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1721005200000|2024-07-15 01:00:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1721005800000|2024-07-15 01:10:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1721006100000|2024-07-15 01:15:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1721006400000|2024-07-15 01:20:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1721006700000|2024-07-15 01:25:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1721007300000|2024-07-15 01:35:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1721007600000|2024-07-15 01:40:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1721007900000|2024-07-15 01:45:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1721008500000|2024-07-15 01:55:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1721008800000|2024-07-15 02:00:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1721009100000|2024-07-15 02:05:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1721009400000|2024-07-15 02:10:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1721009700000|2024-07-15 02:15:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1721010000000|2024-07-15 02:20:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1721010300000|2024-07-15 02:25:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1721010900000|2024-07-15 02:35:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1721011200000|2024-07-15 02:40:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1721011800000|2024-07-15 02:50:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1721012400000|2024-07-15 03:00:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1721012700000|2024-07-15 03:05:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1721013300000|2024-07-15 03:15:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1721013600000|2024-07-15 03:20:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1721014200000|2024-07-15 03:30:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1721014500000|2024-07-15 03:35:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1721014800000|2024-07-15 03:40:00|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1721015100000|2024-07-15 03:45:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1721015700000|2024-07-15 03:55:00|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1721016000000|2024-07-15 04:00:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1721016300000|2024-07-15 04:05:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1721016600000|2024-07-15 04:10:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1721016900000|2024-07-15 04:15:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1721017200000|2024-07-15 04:20:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1721017500000|2024-07-15 04:25:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1721017800000|2024-07-15 04:30:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1721018400000|2024-07-15 04:40:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1721018700000|2024-07-15 04:45:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1721019000000|2024-07-15 04:50:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1721019900000|2024-07-15 05:05:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1721020200000|2024-07-15 05:10:00|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1721020800000|2024-07-15 05:20:00|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1721021700000|2024-07-15 05:35:00|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1721022000000|2024-07-15 05:40:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1721022300000|2024-07-15 05:45:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1721022600000|2024-07-15 05:50:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1721023200000|2024-07-15 06:00:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1721023500000|2024-07-15 06:05:00|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1721023800000|2024-07-15 06:10:00|2.64|1.24|2.64|1.24|2.65|1.25|2.64|1.24|0
1721024100000|2024-07-15 06:15:00|2.63|1.23|2.63|1.23|2.64|1.24|2.63|1.23|0
1721024400000|2024-07-15 06:20:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1721024700000|2024-07-15 06:25:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1721025300000|2024-07-15 06:35:00|2.63|1.23|2.63|1.23|2.64|1.24|2.63|1.23|0
1721025600000|2024-07-15 06:40:00|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1721026500000|2024-07-15 06:55:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1721026800000|2024-07-15 07:00:00|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1721027400000|2024-07-15 07:10:00|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1721027700000|2024-07-15 07:15:00|2.62|1.22|2.62|1.22|2.63|1.23|2.62|1.22|0
1721028000000|2024-07-15 07:20:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1721028300000|2024-07-15 07:25:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1721028600000|2024-07-15 07:30:00|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1721028900000|2024-07-15 07:35:00|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1721029200000|2024-07-15 07:40:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1721029500000|2024-07-15 07:45:00|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1721029800000|2024-07-15 07:50:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1721030100000|2024-07-15 07:55:00|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1721030400000|2024-07-15 08:00:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1721030700000|2024-07-15 08:05:00|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1721031000000|2024-07-15 08:10:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1721031300000|2024-07-15 08:15:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1721031600000|2024-07-15 08:20:00|2.69|1.29|3.01|1.61|3.01|1.61|2.64|1.24|0
1721031900000|2024-07-15 08:25:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1721032200000|2024-07-15 08:30:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1721032500000|2024-07-15 08:35:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1721032800000|2024-07-15 08:40:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1721033100000|2024-07-15 08:45:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1721033700000|2024-07-15 08:55:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1721034300000|2024-07-15 09:05:00|3|1.6|2.99|1.59|3|1.6|2.98|1.58|0
1721034600000|2024-07-15 09:10:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1721034900000|2024-07-15 09:15:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1721035500000|2024-07-15 09:25:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1721035800000|2024-07-15 09:30:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1721036100000|2024-07-15 09:35:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1721036400000|2024-07-15 09:40:00|2.99|1.59|2.97|1.57|2.99|1.59|2.97|1.57|0
1721036700000|2024-07-15 09:45:00|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1721037000000|2024-07-15 09:50:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1721037300000|2024-07-15 09:55:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1721037600000|2024-07-15 10:00:00|3|1.6|2.99|1.59|3.01|1.61|2.98|1.58|0
1721037900000|2024-07-15 10:05:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1721038200000|2024-07-15 10:10:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1721038500000|2024-07-15 10:15:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1721038800000|2024-07-15 10:20:00|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1721039100000|2024-07-15 10:25:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1721039400000|2024-07-15 10:30:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1721039700000|2024-07-15 10:35:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1721040000000|2024-07-15 10:40:00|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1721040900000|2024-07-15 10:55:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1721041200000|2024-07-15 11:00:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1721041500000|2024-07-15 11:05:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1721041800000|2024-07-15 11:10:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1721042100000|2024-07-15 11:15:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1721042400000|2024-07-15 11:20:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1721042700000|2024-07-15 11:25:00|2.95|1.55|2.97|1.57|2.97|1.57|2.94|1.54|0
1721043000000|2024-07-15 11:30:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1721043300000|2024-07-15 11:35:00|2.98|1.58|3|1.6|3|1.6|2.98|1.58|0
1721043600000|2024-07-15 11:40:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1721043900000|2024-07-15 11:45:00|3|1.6|2.99|1.59|3.01|1.61|2.99|1.59|0
1721044200000|2024-07-15 11:50:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1721044500000|2024-07-15 11:55:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1721044800000|2024-07-15 12:00:00|3.02|1.62|3.02|1.62|3.05|1.65|3.02|1.62|0
1721045100000|2024-07-15 12:05:00|3.03|1.63|3.01|1.61|3.03|1.63|3.01|1.61|0
1721045400000|2024-07-15 12:10:00|3|1.6|2.99|1.59|3.01|1.61|2.99|1.59|0
1721045700000|2024-07-15 12:15:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1721046000000|2024-07-15 12:20:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1721046300000|2024-07-15 12:25:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1721046600000|2024-07-15 12:30:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1721046900000|2024-07-15 12:35:00|2.99|1.59|3.02|1.62|3.02|1.62|2.99|1.59|0
1721047200000|2024-07-15 12:40:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1721047500000|2024-07-15 12:45:00|3.03|1.63|3.04|1.64|3.04|1.64|2.96|1.56|0
1721047800000|2024-07-15 12:50:00|3.03|1.63|3.02|1.62|3.04|1.64|3.01|1.61|0
1721048100000|2024-07-15 12:55:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1721048400000|2024-07-15 13:00:00|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1721048700000|2024-07-15 13:05:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1721049000000|2024-07-15 13:10:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1721049300000|2024-07-15 13:15:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1721049600000|2024-07-15 13:20:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1721049900000|2024-07-15 13:25:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1721050200000|2024-07-15 13:30:00|2.97|1.57|2.97|1.57|3|1.6|2.96|1.56|0
1721050500000|2024-07-15 13:35:00|2.96|1.56|2.93|1.53|2.98|1.58|2.93|1.53|0
1721050800000|2024-07-15 13:40:00|2.92|1.52|3|1.6|3|1.6|2.92|1.52|0
1721051100000|2024-07-15 13:45:00|2.99|1.59|3|1.6|3.04|1.64|2.97|1.57|0
1721051400000|2024-07-15 13:50:00|2.99|1.59|2.99|1.59|3.04|1.64|2.97|1.57|0
1721051700000|2024-07-15 13:55:00|3|1.6|3|1.6|3.02|1.62|2.98|1.58|0
1721052000000|2024-07-15 14:00:00|2.99|1.59|2.95|1.55|3|1.6|2.95|1.55|0
1721052300000|2024-07-15 14:05:00|2.94|1.54|2.93|1.53|2.96|1.56|2.92|1.52|0
1721052600000|2024-07-15 14:10:00|2.94|1.54|2.95|1.55|2.96|1.56|2.92|1.52|0
1721052900000|2024-07-15 14:15:00|2.94|1.54|2.94|1.54|2.95|1.55|2.93|1.53|0
1721053200000|2024-07-15 14:20:00|2.93|1.53|2.93|1.53|2.94|1.54|2.92|1.52|0
1721053500000|2024-07-15 14:25:00|2.92|1.52|2.92|1.52|2.94|1.54|2.92|1.52|0
1721053800000|2024-07-15 14:30:00|2.93|1.53|2.93|1.53|3.02|1.62|2.89|1.49|0
1721054100000|2024-07-15 14:35:00|2.92|1.52|2.93|1.53|2.93|1.53|2.91|1.51|0
1721054400000|2024-07-15 14:40:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1721054700000|2024-07-15 14:45:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1721055000000|2024-07-15 14:50:00|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1721055300000|2024-07-15 14:55:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1721055600000|2024-07-15 15:00:00|2.86|1.46|2.83|1.43|2.87|1.47|2.83|1.43|0
1721055900000|2024-07-15 15:05:00|2.82|1.42|2.92|1.52|2.92|1.52|2.82|1.42|0
1721056200000|2024-07-15 15:10:00|2.91|1.51|2.88|1.48|2.91|1.51|2.87|1.47|0
1721056500000|2024-07-15 15:15:00|2.87|1.47|2.9|1.5|2.91|1.51|2.87|1.47|0
1721056800000|2024-07-15 15:20:00|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1721057100000|2024-07-15 15:25:00|2.9|1.5|2.96|1.56|2.97|1.57|2.89|1.49|0
1721057400000|2024-07-15 15:30:00|2.95|1.55|2.91|1.51|2.98|1.58|2.84|1.44|0
1721057700000|2024-07-15 15:35:00|2.92|1.52|2.85|1.45|2.92|1.52|2.85|1.45|0
1721058000000|2024-07-15 15:40:00|2.84|1.44|2.93|1.53|2.93|1.53|2.84|1.44|0
1721058300000|2024-07-15 15:45:00|2.92|1.52|2.93|1.53|2.97|1.57|2.92|1.52|0
1721058600000|2024-07-15 15:50:00|2.92|1.52|2.93|1.53|2.94|1.54|2.88|1.48|0
1721058900000|2024-07-15 15:55:00|2.92|1.52|2.9|1.5|2.93|1.53|2.89|1.49|0
1721059200000|2024-07-15 16:00:00|2.91|1.51|2.94|1.54|2.94|1.54|2.9|1.5|0
1721059500000|2024-07-15 16:05:00|2.95|1.55|2.96|1.56|2.97|1.57|2.94|1.54|0
1721059800000|2024-07-15 16:10:00|2.97|1.57|2.99|1.59|3|1.6|2.96|1.56|0
1721060100000|2024-07-15 16:15:00|3|1.6|3.02|1.62|3.02|1.62|2.99|1.59|0
1721060400000|2024-07-15 16:20:00|3.03|1.63|2.97|1.57|3.04|1.64|2.97|1.57|0
1721060700000|2024-07-15 16:25:00|2.98|1.58|2.94|1.54|3|1.6|2.94|1.54|0
1721061000000|2024-07-15 16:30:00|2.95|1.55|2.92|1.52|2.97|1.57|2.91|1.51|0
1721061300000|2024-07-15 16:35:00|2.95|1.55|2.99|1.59|2.99|1.59|2.94|1.54|0
1721061600000|2024-07-15 16:40:00|3|1.6|2.99|1.59|3|1.6|2.95|1.55|0
1721061900000|2024-07-15 16:45:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1721062200000|2024-07-15 16:50:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1721062500000|2024-07-15 16:55:00|3|1.6|3|1.6|3.01|1.61|2.97|1.57|0
1721062800000|2024-07-15 17:00:00|2.99|1.59|3.06|1.66|3.1|1.7|2.99|1.59|0
1721063100000|2024-07-15 17:05:00|3.07|1.67|3.02|1.62|3.07|1.67|3.01|1.61|0
1721063400000|2024-07-15 17:10:00|3.03|1.63|3.05|1.65|3.07|1.67|3.03|1.63|0
1721063700000|2024-07-15 17:15:00|3.04|1.64|3.04|1.64|3.08|1.68|3.03|1.63|0
1721064000000|2024-07-15 17:20:00|3.03|1.63|3|1.6|3.05|1.65|3|1.6|0
1721064300000|2024-07-15 17:25:00|3.01|1.61|3.07|1.67|3.09|1.69|3|1.6|0
1721064600000|2024-07-15 17:30:00|3.09|1.69|3.15|1.75|3.16|1.76|3.08|1.68|0
1721064900000|2024-07-15 17:35:00|3.14|1.74|3.13|1.73|3.14|1.74|3.11|1.71|0
1721065200000|2024-07-15 17:40:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1721065500000|2024-07-15 17:45:00|3.13|1.73|3.13|1.73|3.15|1.75|3.12|1.72|0
1721065800000|2024-07-15 17:50:00|3.12|1.72|3.12|1.72|3.12|1.72|3.09|1.69|0
1721066100000|2024-07-15 17:55:00|3.11|1.71|3.13|1.73|3.14|1.74|3.1|1.7|0
1721066400000|2024-07-15 18:00:00|3.14|1.74|3.11|1.71|3.15|1.75|3.11|1.71|0
1721066700000|2024-07-15 18:05:00|3.12|1.72|3.12|1.72|3.14|1.74|2.99|1.59|0
1721067000000|2024-07-15 18:10:00|3.11|1.71|3.14|1.74|3.16|1.76|3.1|1.7|0
1721067300000|2024-07-15 18:15:00|3.15|1.75|3.14|1.74|3.16|1.76|3.13|1.73|0
1721067600000|2024-07-15 18:20:00|3.13|1.73|3.08|1.68|3.14|1.74|3.07|1.67|0
1721067900000|2024-07-15 18:25:00|3.09|1.69|3.06|1.66|3.09|1.69|3.05|1.65|0
1721068200000|2024-07-15 18:30:00|3.07|1.67|3.01|1.61|3.07|1.67|3|1.6|0
1721068500000|2024-07-15 18:35:00|3|1.6|3.05|1.65|3.07|1.67|3|1.6|0
1721068800000|2024-07-15 18:40:00|3.04|1.64|3.05|1.65|3.07|1.67|3.04|1.64|0
1721069100000|2024-07-15 18:45:00|3.06|1.66|3.04|1.64|3.07|1.67|3.02|1.62|0
1721069400000|2024-07-15 18:50:00|3.05|1.65|3.07|1.67|3.12|1.72|3.03|1.63|0
1721069700000|2024-07-15 18:55:00|3.08|1.68|3.03|1.63|3.08|1.68|3.03|1.63|0
1721070000000|2024-07-15 19:00:00|3.05|1.65|3.05|1.65|3.06|1.66|3.03|1.63|0
1721070300000|2024-07-15 19:05:00|3.06|1.66|3.04|1.64|3.06|1.66|3.02|1.62|0
1721070600000|2024-07-15 19:10:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1721070900000|2024-07-15 19:15:00|3.04|1.64|3.01|1.61|3.04|1.64|3.01|1.61|0
1721071200000|2024-07-15 19:20:00|3.02|1.62|3.01|1.61|3.04|1.64|3.01|1.61|0
1721071500000|2024-07-15 19:25:00|3.02|1.62|3.05|1.65|3.05|1.65|3.02|1.62|0
1721071800000|2024-07-15 19:30:00|3.04|1.64|3.03|1.63|3.05|1.65|3.03|1.63|0
1721072100000|2024-07-15 19:35:00|3.04|1.64|3.11|1.71|3.12|1.72|3.04|1.64|0
1721072400000|2024-07-15 19:40:00|3.12|1.72|3.17|1.77|3.17|1.77|3.1|1.7|0
1721072700000|2024-07-15 19:45:00|3.16|1.76|3.13|1.73|3.22|1.82|3.09|1.69|0
1721073000000|2024-07-15 19:50:00|3.14|1.74|3.1|1.7|3.21|1.81|3.09|1.69|0
1721073300000|2024-07-15 19:55:00|3.09|1.69|3.07|1.67|3.13|1.73|3.06|1.66|0
1721073600000|2024-07-15 20:00:00|3.08|1.68|3.08|1.68|3.09|1.69|3.05|1.65|0
1721073900000|2024-07-15 20:05:00|3.09|1.69|3.09|1.69|3.1|1.7|3.08|1.68|0
1721074200000|2024-07-15 20:10:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1721074500000|2024-07-15 20:15:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1721074800000|2024-07-15 20:20:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1721075100000|2024-07-15 20:25:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1721075400000|2024-07-15 20:30:00|3.25|1.45|3.24|1.44|3.26|1.46|3.23|1.43|0
1721075700000|2024-07-15 20:35:00|3.25|1.45|3.25|1.45|3.25|1.45|3.24|1.44|0
1721076000000|2024-07-15 20:40:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1721076300000|2024-07-15 20:45:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1721076600000|2024-07-15 20:50:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1721078400000|2024-07-15 21:20:00|3.23|1.43|3.23|1.43|3.24|1.44|3.23|1.43|0
1721078700000|2024-07-15 21:25:00|3.24|1.44|3.24|1.44|3.24|1.44|3.24|1.44|0
1721079000000|2024-07-15 21:30:00|3.23|1.43|3.23|1.43|3.23|1.43|3.23|1.43|0
1721080800000|2024-07-15 22:00:00|3.22|1.42|3.21|1.41|3.22|1.42|3.2|1.4|0
1721081100000|2024-07-15 22:05:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1721081400000|2024-07-15 22:10:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1721081700000|2024-07-15 22:15:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1721082000000|2024-07-15 22:20:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1721082300000|2024-07-15 22:25:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1721082600000|2024-07-15 22:30:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1721082900000|2024-07-15 22:35:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1721083200000|2024-07-15 22:40:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1721083500000|2024-07-15 22:45:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1721084100000|2024-07-15 22:55:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1721084400000|2024-07-15 23:00:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1721084700000|2024-07-15 23:05:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1721085000000|2024-07-15 23:10:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1721085600000|2024-07-15 23:20:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1721086800000|2024-07-15 23:40:00|3.17|1.37|3.17|1.37|3.17|1.37|3.17|1.37|0
1721087100000|2024-07-15 23:45:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1721087400000|2024-07-15 23:50:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1721087700000|2024-07-15 23:55:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1721088000000|2024-07-16 00:00:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1721088300000|2024-07-16 00:05:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1721088600000|2024-07-16 00:10:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1721088900000|2024-07-16 00:15:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1721089200000|2024-07-16 00:20:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1721089800000|2024-07-16 00:30:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1721090100000|2024-07-16 00:35:00|3.08|1.68|3.1|1.7|3.1|1.7|3.08|1.68|0
1721090400000|2024-07-16 00:40:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1721090700000|2024-07-16 00:45:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1721091000000|2024-07-16 00:50:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1721091300000|2024-07-16 00:55:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1721091600000|2024-07-16 01:00:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1721091900000|2024-07-16 01:05:00|3.09|1.69|3.07|1.67|3.09|1.69|3.07|1.67|0
1721092200000|2024-07-16 01:10:00|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1721092500000|2024-07-16 01:15:00|3.09|1.69|3.09|1.69|3.1|1.7|3.08|1.68|0
1721092800000|2024-07-16 01:20:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1721093100000|2024-07-16 01:25:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1721093400000|2024-07-16 01:30:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1721094000000|2024-07-16 01:40:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1721094300000|2024-07-16 01:45:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1721094900000|2024-07-16 01:55:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1721095200000|2024-07-16 02:00:00|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1721095500000|2024-07-16 02:05:00|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1721095800000|2024-07-16 02:10:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1721096100000|2024-07-16 02:15:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1721096400000|2024-07-16 02:20:00|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1721097900000|2024-07-16 02:45:00|3.05|1.65|3.05|1.65|3.06|1.66|3.05|1.65|0
1721098800000|2024-07-16 03:00:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1721099100000|2024-07-16 03:05:00|3.06|1.66|3.06|1.66|3.06|1.66|3.05|1.65|0
1721099400000|2024-07-16 03:10:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1721099700000|2024-07-16 03:15:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1721100000000|2024-07-16 03:20:00|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1721100600000|2024-07-16 03:30:00|3.05|1.65|3.05|1.65|3.05|1.65|3.04|1.64|0
1721100900000|2024-07-16 03:35:00|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1721101200000|2024-07-16 03:40:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1721101500000|2024-07-16 03:45:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1721101800000|2024-07-16 03:50:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1721102100000|2024-07-16 03:55:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1721103000000|2024-07-16 04:10:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1721103300000|2024-07-16 04:15:00|3.05|1.65|3.05|1.65|3.05|1.65|3.04|1.64|0
1721103600000|2024-07-16 04:20:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1721104200000|2024-07-16 04:30:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1721104800000|2024-07-16 04:40:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1721105100000|2024-07-16 04:45:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1721105400000|2024-07-16 04:50:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1721105700000|2024-07-16 04:55:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1721106000000|2024-07-16 05:00:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1721106300000|2024-07-16 05:05:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1721107800000|2024-07-16 05:30:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1721108100000|2024-07-16 05:35:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1721108400000|2024-07-16 05:40:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1721108700000|2024-07-16 05:45:00|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1721109000000|2024-07-16 05:50:00|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1721109300000|2024-07-16 05:55:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1721109600000|2024-07-16 06:00:00|3.04|1.64|3.05|1.65|3.06|1.66|3.03|1.63|0
1721109900000|2024-07-16 06:05:00|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1721110200000|2024-07-16 06:10:00|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1721110500000|2024-07-16 06:15:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1721110800000|2024-07-16 06:20:00|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1721111100000|2024-07-16 06:25:00|3.07|1.67|3.09|1.69|3.15|1.75|3.06|1.66|0
1721112000000|2024-07-16 06:40:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1721112300000|2024-07-16 06:45:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1721112600000|2024-07-16 06:50:00|3.09|1.69|3.1|1.7|3.11|1.71|3.09|1.69|0
1721112900000|2024-07-16 06:55:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1721113200000|2024-07-16 07:00:00|3.11|1.71|3.13|1.73|3.13|1.73|3.11|1.71|0
1721113500000|2024-07-16 07:05:00|3.14|1.74|3.15|1.75|3.15|1.75|3.13|1.73|0
1721113800000|2024-07-16 07:10:00|3.14|1.74|3.17|1.77|3.17|1.77|3.14|1.74|0
1721114100000|2024-07-16 07:15:00|3.16|1.76|3.15|1.75|3.17|1.77|3.15|1.75|0
1721114400000|2024-07-16 07:20:00|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1721114700000|2024-07-16 07:25:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1721115000000|2024-07-16 07:30:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1721115300000|2024-07-16 07:35:00|3.14|1.74|3.13|1.73|3.15|1.75|3.12|1.72|0
1721115600000|2024-07-16 07:40:00|3.14|1.74|3.14|1.74|3.15|1.75|3.14|1.74|0
1721115900000|2024-07-16 07:45:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1721116200000|2024-07-16 07:50:00|3.15|1.75|3.15|1.75|3.15|1.75|3.14|1.74|0
1721116500000|2024-07-16 07:55:00|3.14|1.74|3.16|1.76|3.17|1.77|3.14|1.74|0
1721116800000|2024-07-16 08:00:00|3.17|1.77|3.21|1.81|3.22|1.82|3.16|1.76|0
1721117100000|2024-07-16 08:05:00|3.22|1.82|3.23|1.83|3.23|1.83|3.21|1.81|0
1721117400000|2024-07-16 08:10:00|3.22|1.82|3.22|1.82|3.24|1.84|3.21|1.81|0
1721117700000|2024-07-16 08:15:00|3.21|1.81|3.22|1.82|3.23|1.83|3.21|1.81|0
1721118000000|2024-07-16 08:20:00|3.21|1.81|3.17|1.77|3.21|1.81|3.16|1.76|0
1721118300000|2024-07-16 08:25:00|3.18|1.78|3.19|1.79|3.19|1.79|3.17|1.77|0
1721118600000|2024-07-16 08:30:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1721118900000|2024-07-16 08:35:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1721119200000|2024-07-16 08:40:00|3.17|1.77|3.16|1.76|3.18|1.78|3.16|1.76|0
1721119500000|2024-07-16 08:45:00|3.17|1.77|3.18|1.78|3.18|1.78|3.16|1.76|0
1721119800000|2024-07-16 08:50:00|3.17|1.77|3.14|1.74|3.17|1.77|3.13|1.73|0
1721120100000|2024-07-16 08:55:00|3.13|1.73|3.12|1.72|3.14|1.74|3.11|1.71|0
1721120400000|2024-07-16 09:00:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1721120700000|2024-07-16 09:05:00|3.12|1.72|3.13|1.73|3.13|1.73|3.11|1.71|0
1721121000000|2024-07-16 09:10:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1721121300000|2024-07-16 09:15:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1721121600000|2024-07-16 09:20:00|3.11|1.71|3.06|1.66|3.11|1.71|3.06|1.66|0
1721121900000|2024-07-16 09:25:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1721122200000|2024-07-16 09:30:00|3.07|1.67|3.1|1.7|3.14|1.74|3.07|1.67|0
1721122500000|2024-07-16 09:35:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1721122800000|2024-07-16 09:40:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1721123100000|2024-07-16 09:45:00|3.1|1.7|3.09|1.69|3.11|1.71|3.09|1.69|0
1721123400000|2024-07-16 09:50:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1721123700000|2024-07-16 09:55:00|3.1|1.7|3.08|1.68|3.1|1.7|3.08|1.68|0
1721124000000|2024-07-16 10:00:00|3.07|1.67|3.08|1.68|3.09|1.69|3.07|1.67|0
1721124300000|2024-07-16 10:05:00|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1721124600000|2024-07-16 10:10:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1721124900000|2024-07-16 10:15:00|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1721125200000|2024-07-16 10:20:00|3.05|1.65|3.05|1.65|3.06|1.66|3.05|1.65|0
1721125500000|2024-07-16 10:25:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1721125800000|2024-07-16 10:30:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1721126100000|2024-07-16 10:35:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1721126400000|2024-07-16 10:40:00|3.04|1.64|3.45|2.05|3.45|2.05|3.03|1.63|0
1721126700000|2024-07-16 10:45:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1721127000000|2024-07-16 10:50:00|3.46|2.06|3.46|2.06|3.46|2.06|3.45|2.05|0
1721127300000|2024-07-16 10:55:00|3.47|2.07|3.47|2.07|3.48|2.08|3.46|2.06|0
1721127600000|2024-07-16 11:00:00|3.46|2.06|3.41|2.01|3.51|2.11|3.38|1.98|0
1721127900000|2024-07-16 11:05:00|3.42|2.02|3.42|2.02|3.42|2.02|3.41|2.01|0
1721128200000|2024-07-16 11:10:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1721128500000|2024-07-16 11:15:00|3.41|2.01|3.42|2.02|3.42|2.02|3.41|2.01|0
1721128800000|2024-07-16 11:20:00|3.43|2.03|3.44|2.04|3.45|2.05|3.42|2.02|0
1721129100000|2024-07-16 11:25:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1721129400000|2024-07-16 11:30:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1721129700000|2024-07-16 11:35:00|3.41|2.01|3.43|2.03|3.43|2.03|3.4|2|0
1721130000000|2024-07-16 11:40:00|3.42|2.02|3.42|2.02|3.44|2.04|3.42|2.02|0
1721130300000|2024-07-16 11:45:00|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1721130600000|2024-07-16 11:50:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1721130900000|2024-07-16 11:55:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1721131200000|2024-07-16 12:00:00|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1721131800000|2024-07-16 12:10:00|3.41|2.01|3.41|2.01|3.42|2.02|3.4|2|0
1721132100000|2024-07-16 12:15:00|3.4|2|3.41|2.01|3.42|2.02|3.4|2|0
1721132400000|2024-07-16 12:20:00|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1721132700000|2024-07-16 12:25:00|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1721133000000|2024-07-16 12:30:00|3.46|2.06|3.42|2.02|3.47|2.07|3.36|1.96|0
1721133300000|2024-07-16 12:35:00|3.41|2.01|3.42|2.02|3.43|2.03|3.39|1.99|0
1721133600000|2024-07-16 12:40:00|3.43|2.03|3.39|1.99|3.43|2.03|3.39|1.99|0
1721133900000|2024-07-16 12:45:00|3.4|2|3.42|2.02|3.42|2.02|3.39|1.99|0
1721134200000|2024-07-16 12:50:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1721134500000|2024-07-16 12:55:00|3.44|2.04|3.42|2.02|3.45|2.05|3.42|2.02|0
1721134800000|2024-07-16 13:00:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1721135100000|2024-07-16 13:05:00|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1721135400000|2024-07-16 13:10:00|3.4|2|3.4|2|3.42|2.02|3.4|2|0
1721135700000|2024-07-16 13:15:00|3.39|1.99|3.4|2|3.41|2.01|3.39|1.99|0
1721136000000|2024-07-16 13:20:00|3.39|1.99|3.4|2|3.41|2.01|3.39|1.99|0
1721136300000|2024-07-16 13:25:00|3.39|1.99|3.38|1.98|3.4|2|3.38|1.98|0
1721136600000|2024-07-16 13:30:00|3.37|1.97|3.32|1.92|3.42|2.02|3.32|1.92|0
1721136900000|2024-07-16 13:35:00|3.33|1.93|3.3|1.9|3.36|1.96|3.29|1.89|0
1721137200000|2024-07-16 13:40:00|3.29|1.89|3.33|1.93|3.35|1.95|3.29|1.89|0
1721137500000|2024-07-16 13:45:00|3.32|1.92|3.35|1.95|3.35|1.95|3.29|1.89|0
1721137800000|2024-07-16 13:50:00|3.34|1.94|3.31|1.91|3.34|1.94|3.29|1.89|0
1721138100000|2024-07-16 13:55:00|3.3|1.9|3.34|1.94|3.35|1.95|3.3|1.9|0
1721138400000|2024-07-16 14:00:00|3.33|1.93|3.43|2.03|3.44|2.04|3.32|1.92|0
1721138700000|2024-07-16 14:05:00|3.42|2.02|3.45|2.05|3.47|2.07|3.41|2.01|0
1721139000000|2024-07-16 14:10:00|3.44|2.04|3.41|2.01|3.44|2.04|3.37|1.97|0
1721139300000|2024-07-16 14:15:00|3.42|2.02|3.37|1.97|3.42|2.02|3.37|1.97|0
1721139600000|2024-07-16 14:20:00|3.36|1.96|3.4|2|3.41|2.01|3.35|1.95|0
1721139900000|2024-07-16 14:25:00|3.39|1.99|3.37|1.97|3.41|2.01|3.34|1.94|0
1721140200000|2024-07-16 14:30:00|3.38|1.98|3.35|1.95|3.39|1.99|3.33|1.93|0
1721140500000|2024-07-16 14:35:00|3.36|1.96|3.31|1.91|3.38|1.98|3.3|1.9|0
1721140800000|2024-07-16 14:40:00|3.3|1.9|3.29|1.89|3.3|1.9|3.27|1.87|0
1721141100000|2024-07-16 14:45:00|3.3|1.9|3.28|1.88|3.31|1.91|3.27|1.87|0
1721141400000|2024-07-16 14:50:00|3.27|1.87|3.31|1.91|3.36|1.96|3.26|1.86|0
1721141700000|2024-07-16 14:55:00|3.32|1.92|3.33|1.93|3.34|1.94|3.31|1.91|0
1721142000000|2024-07-16 15:00:00|3.34|1.94|3.29|1.89|3.36|1.96|3.28|1.88|0
1721142300000|2024-07-16 15:05:00|3.28|1.88|3.24|1.84|3.29|1.89|3.23|1.83|0
1721142600000|2024-07-16 15:10:00|3.23|1.83|3.26|1.86|3.32|1.92|3.21|1.81|0
1721142900000|2024-07-16 15:15:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1721143200000|2024-07-16 15:20:00|3.27|1.87|3.21|1.81|3.28|1.88|3.18|1.78|0
1721143500000|2024-07-16 15:25:00|3.2|1.8|3.24|1.84|3.24|1.84|3.2|1.8|0
1721143800000|2024-07-16 15:30:00|3.23|1.83|3.29|1.89|3.31|1.91|3.23|1.83|0
1721144100000|2024-07-16 15:35:00|3.3|1.9|3.27|1.87|3.31|1.91|3.26|1.86|0
1721144400000|2024-07-16 15:40:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1721144700000|2024-07-16 15:45:00|3.27|1.87|3.3|1.9|3.3|1.9|3.27|1.87|0
1721145000000|2024-07-16 15:50:00|3.29|1.89|3.26|1.86|3.3|1.9|3.25|1.85|0
1721145300000|2024-07-16 15:55:00|3.25|1.85|3.28|1.88|3.29|1.89|3.25|1.85|0
1721145600000|2024-07-16 16:00:00|3.27|1.87|3.26|1.86|3.27|1.87|3.25|1.85|0
1721145900000|2024-07-16 16:05:00|3.25|1.85|3.29|1.89|3.29|1.89|3.25|1.85|0
1721146200000|2024-07-16 16:10:00|3.28|1.88|3.29|1.89|3.33|1.93|3.26|1.86|0
1721146500000|2024-07-16 16:15:00|3.28|1.88|3.31|1.91|3.36|1.96|3.27|1.87|0
1721146800000|2024-07-16 16:20:00|3.32|1.92|3.31|1.91|3.34|1.94|3.29|1.89|0
1721147100000|2024-07-16 16:25:00|3.32|1.92|3.32|1.92|3.33|1.93|3.31|1.91|0
1721147400000|2024-07-16 16:30:00|3.33|1.93|3.33|1.93|3.35|1.95|3.32|1.92|0
1721147700000|2024-07-16 16:35:00|3.32|1.92|3.3|1.9|3.33|1.93|3.27|1.87|0
1721148000000|2024-07-16 16:40:00|3.31|1.91|3.32|1.92|3.32|1.92|3.22|1.82|0
1721148300000|2024-07-16 16:45:00|3.31|1.91|3.25|1.85|3.31|1.91|3.25|1.85|0
1721148600000|2024-07-16 16:50:00|3.26|1.86|3.23|1.83|3.26|1.86|3.23|1.83|0
1721148900000|2024-07-16 16:55:00|3.24|1.84|3.2|1.8|3.24|1.84|3.2|1.8|0
1721149200000|2024-07-16 17:00:00|3.21|1.81|3.22|1.82|3.22|1.82|3.2|1.8|0
1721149500000|2024-07-16 17:05:00|3.23|1.83|3.21|1.81|3.24|1.84|3.2|1.8|0
1721149800000|2024-07-16 17:10:00|3.2|1.8|3.25|1.85|3.25|1.85|3.2|1.8|0
1721150100000|2024-07-16 17:15:00|3.24|1.84|3.27|1.87|3.29|1.89|3.24|1.84|0
1721150400000|2024-07-16 17:20:00|3.26|1.86|3.27|1.87|3.28|1.88|3.25|1.85|0
1721150700000|2024-07-16 17:25:00|3.26|1.86|3.28|1.88|3.28|1.88|3.25|1.85|0
1721151000000|2024-07-16 17:30:00|3.29|1.89|3.25|1.85|3.29|1.89|3.25|1.85|0
1721151300000|2024-07-16 17:35:00|3.26|1.86|3.27|1.87|3.28|1.88|3.25|1.85|0
1721151600000|2024-07-16 17:40:00|3.26|1.86|3.26|1.86|3.28|1.88|3.25|1.85|0
1721151900000|2024-07-16 17:45:00|3.27|1.87|3.25|1.85|3.27|1.87|3.23|1.83|0
1721152200000|2024-07-16 17:50:00|3.26|1.86|3.24|1.84|3.26|1.86|3.23|1.83|0
1721152500000|2024-07-16 17:55:00|3.23|1.83|3.23|1.83|3.23|1.83|3.22|1.82|0
1721152800000|2024-07-16 18:00:00|3.24|1.84|3.24|1.84|3.25|1.85|3.23|1.83|0
1721153100000|2024-07-16 18:05:00|3.23|1.83|3.22|1.82|3.23|1.83|3.21|1.81|0
1721153400000|2024-07-16 18:10:00|3.21|1.81|3.23|1.83|3.23|1.83|3.21|1.81|0
1721153700000|2024-07-16 18:15:00|3.24|1.84|3.26|1.86|3.28|1.88|3.24|1.84|0
1721154000000|2024-07-16 18:20:00|3.27|1.87|3.19|1.79|3.27|1.87|3.19|1.79|0
1721154300000|2024-07-16 18:25:00|3.2|1.8|3.21|1.81|3.21|1.81|3.19|1.79|0
1721154600000|2024-07-16 18:30:00|3.2|1.8|3.2|1.8|3.21|1.81|3.19|1.79|0
1721154900000|2024-07-16 18:35:00|3.19|1.79|3.14|1.74|3.2|1.8|3.13|1.73|0
1721155200000|2024-07-16 18:40:00|3.13|1.73|3.11|1.71|3.15|1.75|3.11|1.71|0
1721155500000|2024-07-16 18:45:00|3.12|1.72|3.12|1.72|3.15|1.75|3.11|1.71|0
1721155800000|2024-07-16 18:50:00|3.13|1.73|3.12|1.72|3.15|1.75|3.11|1.71|0
1721156100000|2024-07-16 18:55:00|3.13|1.73|3.09|1.69|3.13|1.73|3.09|1.69|0
1721156400000|2024-07-16 19:00:00|3.1|1.7|3.11|1.71|3.12|1.72|3.09|1.69|0
1721156700000|2024-07-16 19:05:00|3.12|1.72|3.12|1.72|3.14|1.74|3.11|1.71|0
1721157000000|2024-07-16 19:10:00|3.13|1.73|3.11|1.71|3.13|1.73|3.1|1.7|0
1721157300000|2024-07-16 19:15:00|3.12|1.72|3.13|1.73|3.13|1.73|3.11|1.71|0
1721157600000|2024-07-16 19:20:00|3.12|1.72|3.11|1.71|3.14|1.74|3.11|1.71|0
1721157900000|2024-07-16 19:25:00|3.12|1.72|3.1|1.7|3.14|1.74|3.1|1.7|0
1721158200000|2024-07-16 19:30:00|3.11|1.71|3.09|1.69|3.12|1.72|3.08|1.68|0
1721158500000|2024-07-16 19:35:00|3.08|1.68|3.09|1.69|3.11|1.71|3.08|1.68|0
1721158800000|2024-07-16 19:40:00|3.08|1.68|3.11|1.71|3.12|1.72|3.08|1.68|0
1721159100000|2024-07-16 19:45:00|3.12|1.72|3.13|1.73|3.14|1.74|3.11|1.71|0
1721159400000|2024-07-16 19:50:00|3.14|1.74|3.05|1.65|3.14|1.74|3.05|1.65|0
1721159700000|2024-07-16 19:55:00|3.06|1.66|3.06|1.66|3.09|1.69|3.03|1.63|0
1721160000000|2024-07-16 20:00:00|3.05|1.65|3.1|1.7|3.1|1.7|3.05|1.65|0
1721160300000|2024-07-16 20:05:00|3.11|1.71|3.07|1.67|3.11|1.71|3.07|1.67|0
1721160600000|2024-07-16 20:10:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1721160900000|2024-07-16 20:15:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1721161200000|2024-07-16 20:20:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1721161500000|2024-07-16 20:25:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1721161800000|2024-07-16 20:30:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1721162100000|2024-07-16 20:35:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1721163300000|2024-07-16 20:55:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1721163600000|2024-07-16 21:00:00|3.27|1.47|3.28|1.48|3.29|1.49|3.27|1.47|0
1721164200000|2024-07-16 21:10:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1721165100000|2024-07-16 21:25:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1721166300000|2024-07-16 21:45:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1721166600000|2024-07-16 21:50:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1721166900000|2024-07-16 21:55:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1721167200000|2024-07-16 22:00:00|3.28|1.48|3.27|1.47|3.28|1.48|3.26|1.46|0
1721167800000|2024-07-16 22:10:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1721168100000|2024-07-16 22:15:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1721168400000|2024-07-16 22:20:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1721169000000|2024-07-16 22:30:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1721169300000|2024-07-16 22:35:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1721169600000|2024-07-16 22:40:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1721169900000|2024-07-16 22:45:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1721170200000|2024-07-16 22:50:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1721170500000|2024-07-16 22:55:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1721170800000|2024-07-16 23:00:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1721171100000|2024-07-16 23:05:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1721171400000|2024-07-16 23:10:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1721171700000|2024-07-16 23:15:00|3.27|1.47|3.29|1.49|3.29|1.49|3.27|1.47|0
1721172000000|2024-07-16 23:20:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1721172300000|2024-07-16 23:25:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1721172600000|2024-07-16 23:30:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1721172900000|2024-07-16 23:35:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1721173200000|2024-07-16 23:40:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1721173500000|2024-07-16 23:45:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1721174400000|2024-07-17 00:00:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1721174700000|2024-07-17 00:05:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1721175000000|2024-07-17 00:10:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1721175300000|2024-07-17 00:15:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1721175600000|2024-07-17 00:20:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1721175900000|2024-07-17 00:25:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1721176200000|2024-07-17 00:30:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1721176500000|2024-07-17 00:35:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1721176800000|2024-07-17 00:40:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1721177100000|2024-07-17 00:45:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1721177400000|2024-07-17 00:50:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1721178000000|2024-07-17 01:00:00|3.15|1.75|3.29|1.89|3.43|2.03|3.15|1.75|0
1721178300000|2024-07-17 01:05:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1721178900000|2024-07-17 01:15:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1721179200000|2024-07-17 01:20:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1721179800000|2024-07-17 01:30:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1721180100000|2024-07-17 01:35:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1721180400000|2024-07-17 01:40:00|3.27|1.87|3.28|1.88|3.29|1.89|3.27|1.87|0
1721180700000|2024-07-17 01:45:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1721181000000|2024-07-17 01:50:00|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1721181300000|2024-07-17 01:55:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1721181600000|2024-07-17 02:00:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1721181900000|2024-07-17 02:05:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1721182500000|2024-07-17 02:15:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1721182800000|2024-07-17 02:20:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1721183400000|2024-07-17 02:30:00|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1721183700000|2024-07-17 02:35:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1721184000000|2024-07-17 02:40:00|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1721184900000|2024-07-17 02:55:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1721185500000|2024-07-17 03:05:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1721185800000|2024-07-17 03:10:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1721186100000|2024-07-17 03:15:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1721186400000|2024-07-17 03:20:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1721186700000|2024-07-17 03:25:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1721187000000|2024-07-17 03:30:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1721187300000|2024-07-17 03:35:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1721187600000|2024-07-17 03:40:00|3.28|1.88|3.29|1.89|3.29|1.89|3.27|1.87|0
1721187900000|2024-07-17 03:45:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1721188200000|2024-07-17 03:50:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1721188500000|2024-07-17 03:55:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1721188800000|2024-07-17 04:00:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1721189100000|2024-07-17 04:05:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1721190000000|2024-07-17 04:20:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1721190300000|2024-07-17 04:25:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1721190600000|2024-07-17 04:30:00|3.28|1.88|3.3|1.9|3.3|1.9|3.28|1.88|0
1721190900000|2024-07-17 04:35:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1721191200000|2024-07-17 04:40:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1721191800000|2024-07-17 04:50:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1721192100000|2024-07-17 04:55:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1721192400000|2024-07-17 05:00:00|3.29|1.89|3.29|1.89|3.3|1.9|3.28|1.88|0
1721192700000|2024-07-17 05:05:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1721193000000|2024-07-17 05:10:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1721193300000|2024-07-17 05:15:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1721194200000|2024-07-17 05:30:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1721194500000|2024-07-17 05:35:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1721194800000|2024-07-17 05:40:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1721195100000|2024-07-17 05:45:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1721195400000|2024-07-17 05:50:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1721195700000|2024-07-17 05:55:00|3.32|1.92|3.32|1.92|3.33|1.93|3.31|1.91|0
1721196000000|2024-07-17 06:00:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1721196300000|2024-07-17 06:05:00|3.34|1.94|3.36|1.96|3.36|1.96|3.34|1.94|0
1721196600000|2024-07-17 06:10:00|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1721196900000|2024-07-17 06:15:00|3.37|1.97|3.43|2.03|3.44|2.04|3.37|1.97|0
1721197200000|2024-07-17 06:20:00|3.42|2.02|3.49|2.09|3.5|2.1|3.42|2.02|0
1721197500000|2024-07-17 06:25:00|3.48|2.08|3.47|2.07|3.51|2.11|3.47|2.07|0
1721197800000|2024-07-17 06:30:00|3.48|2.08|3.42|2.02|3.49|2.09|3.42|2.02|0
1721198100000|2024-07-17 06:35:00|3.41|2.01|3.45|2.05|3.45|2.05|3.39|1.99|0
1721198400000|2024-07-17 06:40:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1721198700000|2024-07-17 06:45:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1721199000000|2024-07-17 06:50:00|3.43|2.03|3.44|2.04|3.44|2.04|3.43|2.03|0
1721199300000|2024-07-17 06:55:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1721199600000|2024-07-17 07:00:00|3.42|2.02|3.49|2.09|3.49|2.09|3.42|2.02|0
1721199900000|2024-07-17 07:05:00|3.5|2.1|3.48|2.08|3.52|2.12|3.47|2.07|0
1721200200000|2024-07-17 07:10:00|3.49|2.09|3.47|2.07|3.5|2.1|3.47|2.07|0
1721200500000|2024-07-17 07:15:00|3.48|2.08|3.48|2.08|3.49|2.09|3.47|2.07|0
1721200800000|2024-07-17 07:20:00|3.49|2.09|3.48|2.08|3.5|2.1|3.48|2.08|0
1721201100000|2024-07-17 07:25:00|3.47|2.07|3.48|2.08|3.49|2.09|3.47|2.07|0
1721201400000|2024-07-17 07:30:00|3.47|2.07|3.47|2.07|3.49|2.09|3.46|2.06|0
1721201700000|2024-07-17 07:35:00|3.48|2.08|3.49|2.09|3.49|2.09|3.46|2.06|0
1721202000000|2024-07-17 07:40:00|3.48|2.08|3.49|2.09|3.51|2.11|3.47|2.07|0
1721202300000|2024-07-17 07:45:00|3.5|2.1|3.52|2.12|3.52|2.12|3.48|2.08|0
1721202600000|2024-07-17 07:50:00|3.51|2.11|3.54|2.14|3.54|2.14|3.51|2.11|0
1721202900000|2024-07-17 07:55:00|3.53|2.13|3.56|2.16|3.58|2.18|3.53|2.13|0
1721203200000|2024-07-17 08:00:00|3.55|2.15|3.54|2.14|3.58|2.18|3.54|2.14|0
1721203500000|2024-07-17 08:05:00|3.55|2.15|3.51|2.11|3.59|2.19|3.45|2.05|0
1721203800000|2024-07-17 08:10:00|3.5|2.1|3.58|2.18|3.59|2.19|3.5|2.1|0
1721204100000|2024-07-17 08:15:00|3.57|2.17|3.67|2.27|3.67|2.27|3.57|2.17|0
1721204400000|2024-07-17 08:20:00|3.66|2.26|3.69|2.29|3.69|2.29|3.66|2.26|0
1721204700000|2024-07-17 08:25:00|3.68|2.28|3.67|2.27|3.69|2.29|3.66|2.26|0
1721205000000|2024-07-17 08:30:00|3.66|2.26|3.65|2.25|3.67|2.27|3.64|2.24|0
1721205300000|2024-07-17 08:35:00|3.64|2.24|3.58|2.18|3.66|2.26|3.58|2.18|0
1721205600000|2024-07-17 08:40:00|3.59|2.19|3.6|2.2|3.61|2.21|3.58|2.18|0
1721205900000|2024-07-17 08:45:00|3.59|2.19|3.56|2.16|3.6|2.2|3.56|2.16|0
1721206200000|2024-07-17 08:50:00|3.55|2.15|3.53|2.13|3.56|2.16|3.53|2.13|0
1721206500000|2024-07-17 08:55:00|3.54|2.14|3.53|2.13|3.55|2.15|3.53|2.13|0
1721206800000|2024-07-17 09:00:00|3.54|2.14|3.54|2.14|3.54|2.14|3.53|2.13|0
1721207100000|2024-07-17 09:05:00|3.55|2.15|3.53|2.13|3.55|2.15|3.53|2.13|0
1721207400000|2024-07-17 09:10:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1721207700000|2024-07-17 09:15:00|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1721208000000|2024-07-17 09:20:00|3.53|2.13|3.53|2.13|3.54|2.14|3.52|2.12|0
1721208300000|2024-07-17 09:25:00|3.54|2.14|3.55|2.15|3.55|2.15|3.53|2.13|0
1721208600000|2024-07-17 09:30:00|3.56|2.16|3.52|2.12|3.57|2.17|3.52|2.12|0
1721208900000|2024-07-17 09:35:00|3.53|2.13|3.53|2.13|3.54|2.14|3.52|2.12|0
1721209200000|2024-07-17 09:40:00|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1721209500000|2024-07-17 09:45:00|3.53|2.13|3.53|2.13|3.53|2.13|3.51|2.11|0
1721209800000|2024-07-17 09:50:00|3.54|2.14|3.54|2.14|3.55|2.15|3.53|2.13|0
1721210100000|2024-07-17 09:55:00|3.53|2.13|3.52|2.12|3.54|2.14|3.52|2.12|0
1721210400000|2024-07-17 10:00:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1721210700000|2024-07-17 10:05:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1721211000000|2024-07-17 10:10:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1721211300000|2024-07-17 10:15:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1721211600000|2024-07-17 10:20:00|3.57|2.17|3.53|2.13|3.58|2.18|3.52|2.12|0
1721211900000|2024-07-17 10:25:00|3.52|2.12|3.5|2.1|3.52|2.12|3.49|2.09|0
1721212200000|2024-07-17 10:30:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1721212500000|2024-07-17 10:35:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1721212800000|2024-07-17 10:40:00|3.49|2.09|3.51|2.11|3.51|2.11|3.49|2.09|0
1721213100000|2024-07-17 10:45:00|3.5|2.1|3.53|2.13|3.53|2.13|3.5|2.1|0
1721213400000|2024-07-17 10:50:00|3.52|2.12|3.52|2.12|3.58|2.18|3.51|2.11|0
1721213700000|2024-07-17 10:55:00|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1721214000000|2024-07-17 11:00:00|3.5|2.1|3.54|2.14|3.55|2.15|3.48|2.08|0
1721214300000|2024-07-17 11:05:00|3.55|2.15|3.58|2.18|3.6|2.2|3.55|2.15|0
1721214600000|2024-07-17 11:10:00|3.59|2.19|3.6|2.2|3.6|2.2|3.56|2.16|0
1721214900000|2024-07-17 11:15:00|3.55|2.15|3.65|2.25|3.65|2.25|3.55|2.15|0
1721215200000|2024-07-17 11:20:00|3.64|2.24|3.67|2.27|3.67|2.27|3.64|2.24|0
1721215500000|2024-07-17 11:25:00|3.66|2.26|3.65|2.25|3.67|2.27|3.65|2.25|0
1721215800000|2024-07-17 11:30:00|3.66|2.26|3.7|2.3|3.71|2.31|3.65|2.25|0
1721216100000|2024-07-17 11:35:00|3.69|2.29|3.63|2.23|3.7|2.3|3.59|2.19|0
1721216400000|2024-07-17 11:40:00|3.64|2.24|3.61|2.21|3.66|2.26|3.61|2.21|0
1721216700000|2024-07-17 11:45:00|3.62|2.22|3.39|1.99|3.67|2.27|3.37|1.97|0
1721217000000|2024-07-17 11:50:00|3.4|2|3.38|1.98|3.4|2|3.37|1.97|0
1721217300000|2024-07-17 11:55:00|3.37|1.97|3.37|1.97|3.38|1.98|3.36|1.96|0
1721217600000|2024-07-17 12:00:00|3.38|1.98|3.37|1.97|3.39|1.99|3.36|1.96|0
1721217900000|2024-07-17 12:05:00|3.38|1.98|3.39|1.99|3.4|2|3.38|1.98|0
1721218200000|2024-07-17 12:10:00|3.38|1.98|3.36|1.96|3.4|2|3.35|1.95|0
1721218500000|2024-07-17 12:15:00|3.37|1.97|3.36|1.96|3.37|1.97|3.34|1.94|0
1721218800000|2024-07-17 12:20:00|3.35|1.95|3.36|1.96|3.37|1.97|3.35|1.95|0
1721219100000|2024-07-17 12:25:00|3.37|1.97|3.37|1.97|3.37|1.97|3.35|1.95|0
1721219400000|2024-07-17 12:30:00|3.38|1.98|3.35|1.95|3.38|1.98|3.35|1.95|0
1721219700000|2024-07-17 12:35:00|3.36|1.96|3.4|2|3.41|2.01|3.36|1.96|0
1721220000000|2024-07-17 12:40:00|3.39|1.99|3.4|2|3.42|2.02|3.39|1.99|0
1721220300000|2024-07-17 12:45:00|3.39|1.99|3.42|2.02|3.42|2.02|3.38|1.98|0
1721220600000|2024-07-17 12:50:00|3.43|2.03|3.44|2.04|3.44|2.04|3.36|1.96|0
1721220900000|2024-07-17 12:55:00|3.43|2.03|3.45|2.05|3.46|2.06|3.42|2.02|0
1721221200000|2024-07-17 13:00:00|3.46|2.06|3.44|2.04|3.47|2.07|3.44|2.04|0
1721221500000|2024-07-17 13:05:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1721221800000|2024-07-17 13:10:00|3.42|2.02|3.45|2.05|3.46|2.06|3.42|2.02|0
1721222100000|2024-07-17 13:15:00|3.44|2.04|3.47|2.07|3.48|2.08|3.44|2.04|0
1721222400000|2024-07-17 13:20:00|3.48|2.08|3.46|2.06|3.48|2.08|3.45|2.05|0
1721222700000|2024-07-17 13:25:00|3.47|2.07|3.49|2.09|3.5|2.1|3.46|2.06|0
1721223000000|2024-07-17 13:30:00|3.48|2.08|3.38|1.98|3.48|2.08|3.37|1.97|0
1721223300000|2024-07-17 13:35:00|3.39|1.99|3.43|2.03|3.43|2.03|3.34|1.94|0
1721223600000|2024-07-17 13:40:00|3.37|1.97|3.39|1.99|3.4|2|3.34|1.94|0
1721223900000|2024-07-17 13:45:00|3.4|2|3.36|1.96|3.4|2|3.33|1.93|0
1721224200000|2024-07-17 13:50:00|3.35|1.95|3.3|1.9|3.36|1.96|3.28|1.88|0
1721224500000|2024-07-17 13:55:00|3.29|1.89|3.32|1.92|3.36|1.96|3.28|1.88|0
1721224800000|2024-07-17 14:00:00|3.33|1.93|3.4|2|3.41|2.01|3.33|1.93|0
1721225100000|2024-07-17 14:05:00|3.39|1.99|3.5|2.1|3.51|2.11|3.3|1.9|0
1721225400000|2024-07-17 14:10:00|3.49|2.09|3.42|2.02|3.52|2.12|3.41|2.01|0
1721225700000|2024-07-17 14:15:00|3.43|2.03|3.37|1.97|3.44|2.04|3.37|1.97|0
1721226000000|2024-07-17 14:20:00|3.38|1.98|3.41|2.01|3.42|2.02|3.38|1.98|0
1721226300000|2024-07-17 14:25:00|3.42|2.02|3.43|2.03|3.45|2.05|3.4|2|0
1721226600000|2024-07-17 14:30:00|3.44|2.04|3.41|2.01|3.46|2.06|3.4|2|0
1721226900000|2024-07-17 14:35:00|3.42|2.02|3.46|2.06|3.48|2.08|3.4|2|0
1721227200000|2024-07-17 14:40:00|3.45|2.05|3.36|1.96|3.46|2.06|3.35|1.95|0
1721227500000|2024-07-17 14:45:00|3.41|2.01|3.46|2.06|3.46|2.06|3.38|1.98|0
1721227800000|2024-07-17 14:50:00|3.45|2.05|3.46|2.06|3.47|2.07|3.45|2.05|0
1721228100000|2024-07-17 14:55:00|3.45|2.05|3.48|2.08|3.49|2.09|3.43|2.03|0
1721228400000|2024-07-17 15:00:00|3.49|2.09|3.51|2.11|3.51|2.11|3.47|2.07|0
1721228700000|2024-07-17 15:05:00|3.5|2.1|3.44|2.04|3.52|2.12|3.44|2.04|0
1721229000000|2024-07-17 15:10:00|3.45|2.05|3.49|2.09|3.5|2.1|3.45|2.05|0
1721229300000|2024-07-17 15:15:00|3.48|2.08|3.46|2.06|3.5|2.1|3.45|2.05|0
1721229600000|2024-07-17 15:20:00|3.47|2.07|3.48|2.08|3.48|2.08|3.43|2.03|0
1721229900000|2024-07-17 15:25:00|3.49|2.09|3.47|2.07|3.53|2.13|3.44|2.04|0
1721230200000|2024-07-17 15:30:00|3.48|2.08|3.48|2.08|3.51|2.11|3.46|2.06|0
1721230500000|2024-07-17 15:35:00|3.49|2.09|3.48|2.08|3.5|2.1|3.47|2.07|0
1721230800000|2024-07-17 15:40:00|3.47|2.07|3.5|2.1|3.53|2.13|3.47|2.07|0
1721231100000|2024-07-17 15:45:00|3.51|2.11|3.52|2.12|3.52|2.12|3.49|2.09|0
1721231400000|2024-07-17 15:50:00|3.51|2.11|3.57|2.17|3.6|2.2|3.48|2.08|0
1721231700000|2024-07-17 15:55:00|3.56|2.16|3.54|2.14|3.57|2.17|3.53|2.13|0
1721232000000|2024-07-17 16:00:00|3.55|2.15|3.56|2.16|3.58|2.18|3.53|2.13|0
1721232300000|2024-07-17 16:05:00|3.57|2.17|3.59|2.19|3.6|2.2|3.56|2.16|0
1721232600000|2024-07-17 16:10:00|3.6|2.2|3.69|2.29|3.7|2.3|3.59|2.19|0
1721232900000|2024-07-17 16:15:00|3.68|2.28|3.7|2.3|3.73|2.33|3.67|2.27|0
1721233200000|2024-07-17 16:20:00|3.69|2.29|3.7|2.3|3.71|2.31|3.67|2.27|0
1721233500000|2024-07-17 16:25:00|3.69|2.29|3.73|2.33|3.73|2.33|3.69|2.29|0
1721233800000|2024-07-17 16:30:00|3.72|2.32|3.73|2.33|3.73|2.33|3.7|2.3|0
1721234100000|2024-07-17 16:35:00|3.72|2.32|3.73|2.33|3.75|2.35|3.71|2.31|0
1721234400000|2024-07-17 16:40:00|3.74|2.34|3.82|2.42|3.83|2.43|3.73|2.33|0
1721234700000|2024-07-17 16:45:00|3.81|2.41|3.81|2.41|3.83|2.43|3.81|2.41|0
1721235000000|2024-07-17 16:50:00|3.82|2.42|3.77|2.37|3.82|2.42|3.76|2.36|0
1721235300000|2024-07-17 16:55:00|3.76|2.36|3.73|2.33|3.78|2.38|3.72|2.32|0
1721235600000|2024-07-17 17:00:00|3.72|2.32|3.77|2.37|3.78|2.38|3.72|2.32|0
1721235900000|2024-07-17 17:05:00|3.76|2.36|3.85|2.45|3.85|2.45|3.76|2.36|0
1721236200000|2024-07-17 17:10:00|3.83|2.43|3.85|2.45|3.86|2.46|3.82|2.42|0
1721236500000|2024-07-17 17:15:00|3.86|2.46|3.81|2.41|3.88|2.48|3.79|2.39|0
1721236800000|2024-07-17 17:20:00|3.82|2.42|3.83|2.43|3.84|2.44|3.8|2.4|0
1721237100000|2024-07-17 17:25:00|3.73|2.33|3.8|2.4|3.83|2.43|3.72|2.32|0
1721237400000|2024-07-17 17:30:00|3.81|2.41|3.76|2.36|3.81|2.41|3.74|2.34|0
1721237700000|2024-07-17 17:35:00|3.75|2.35|3.84|2.44|3.85|2.45|3.74|2.34|0
1721238000000|2024-07-17 17:40:00|3.85|2.45|3.85|2.45|3.86|2.46|3.83|2.43|0
1721238300000|2024-07-17 17:45:00|3.86|2.46|3.83|2.43|3.86|2.46|3.81|2.41|0
1721238600000|2024-07-17 17:50:00|3.84|2.44|3.85|2.45|3.85|2.45|3.81|2.41|0
1721238900000|2024-07-17 17:55:00|3.84|2.44|4.15|2.75|4.15|2.75|3.81|2.41|0
1721239200000|2024-07-17 18:00:00|4.04|2.64|3.97|2.57|4.11|2.71|3.94|2.54|0
1721239500000|2024-07-17 18:05:00|3.98|2.58|3.92|2.52|3.99|2.59|3.91|2.51|0
1721239800000|2024-07-17 18:10:00|3.93|2.53|3.92|2.52|3.93|2.53|3.89|2.49|0
1721240100000|2024-07-17 18:15:00|3.91|2.51|3.87|2.47|3.91|2.51|3.86|2.46|0
1721240400000|2024-07-17 18:20:00|3.86|2.46|3.86|2.46|3.87|2.47|3.83|2.43|0
1721240700000|2024-07-17 18:25:00|3.85|2.45|3.84|2.44|3.88|2.48|3.83|2.43|0
1721241000000|2024-07-17 18:30:00|3.85|2.45|3.77|2.37|3.85|2.45|3.73|2.33|0
1721241300000|2024-07-17 18:35:00|3.78|2.38|3.79|2.39|3.8|2.4|3.75|2.35|0
1721241600000|2024-07-17 18:40:00|3.78|2.38|3.79|2.39|3.8|2.4|3.77|2.37|0
1721241900000|2024-07-17 18:45:00|3.8|2.4|3.82|2.42|3.83|2.43|3.77|2.37|0
1721242200000|2024-07-17 18:50:00|3.83|2.43|3.85|2.45|3.86|2.46|3.8|2.4|0
1721242500000|2024-07-17 18:55:00|3.84|2.44|3.83|2.43|3.85|2.45|3.82|2.42|0
1721242800000|2024-07-17 19:00:00|3.82|2.42|3.85|2.45|3.86|2.46|3.8|2.4|0
1721243100000|2024-07-17 19:05:00|3.84|2.44|3.85|2.45|3.88|2.48|3.82|2.42|0
1721243400000|2024-07-17 19:10:00|3.84|2.44|3.82|2.42|3.84|2.44|3.77|2.37|0
1721243700000|2024-07-17 19:15:00|3.81|2.41|3.82|2.42|3.84|2.44|3.79|2.39|0
1721244000000|2024-07-17 19:20:00|3.81|2.41|3.75|2.35|3.82|2.42|3.74|2.34|0
1721244300000|2024-07-17 19:25:00|3.76|2.36|3.76|2.36|3.78|2.38|3.74|2.34|0
1721244600000|2024-07-17 19:30:00|3.75|2.35|3.78|2.38|3.79|2.39|3.73|2.33|0
1721244900000|2024-07-17 19:35:00|3.79|2.39|3.83|2.43|3.83|2.43|3.77|2.37|0
1721245200000|2024-07-17 19:40:00|3.82|2.42|3.84|2.44|3.86|2.46|3.81|2.41|0
1721245500000|2024-07-17 19:45:00|3.85|2.45|3.82|2.42|3.87|2.47|3.82|2.42|0
1721245800000|2024-07-17 19:50:00|3.81|2.41|3.84|2.44|3.85|2.45|3.77|2.37|0
1721246100000|2024-07-17 19:55:00|3.86|2.46|3.88|2.48|3.88|2.48|3.83|2.43|0
1721246400000|2024-07-17 20:00:00|3.89|2.49|3.89|2.49|3.95|2.55|3.88|2.48|0
1721246700000|2024-07-17 20:05:00|3.9|2.5|3.9|2.5|3.92|2.52|3.89|2.49|0
1721247000000|2024-07-17 20:10:00|3.91|2.51|3.86|2.46|3.91|2.51|3.86|2.46|0
1721247300000|2024-07-17 20:15:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1721247600000|2024-07-17 20:20:00|4.06|2.26|4.04|2.24|4.06|2.26|4.04|2.24|0
1721247900000|2024-07-17 20:25:00|4.05|2.25|4.04|2.24|4.05|2.25|4.04|2.24|0
1721248200000|2024-07-17 20:30:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1721248500000|2024-07-17 20:35:00|4.04|2.24|4.03|2.23|4.04|2.24|4.02|2.22|0
1721248800000|2024-07-17 20:40:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1721249100000|2024-07-17 20:45:00|4.04|2.24|4.03|2.23|4.04|2.24|4.02|2.22|0
1721249400000|2024-07-17 20:50:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1721249700000|2024-07-17 20:55:00|4.02|2.22|4|2.2|4.02|2.22|4|2.2|0
1721250000000|2024-07-17 21:00:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1721251200000|2024-07-17 21:20:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1721251500000|2024-07-17 21:25:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1721251800000|2024-07-17 21:30:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1721252100000|2024-07-17 21:35:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1721253300000|2024-07-17 21:55:00|4|2.2|4|2.2|4|2.2|4|2.2|0
1721253600000|2024-07-17 22:00:00|3.99|2.19|3.94|2.14|3.99|2.19|3.92|2.12|0
1721253900000|2024-07-17 22:05:00|3.95|2.15|3.96|2.16|3.97|2.17|3.94|2.14|0
1721254200000|2024-07-17 22:10:00|3.97|2.17|3.95|2.15|3.97|2.17|3.94|2.14|0
1721254500000|2024-07-17 22:15:00|3.94|2.14|3.93|2.13|3.95|2.15|3.93|2.13|0
1721254800000|2024-07-17 22:20:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1721255100000|2024-07-17 22:25:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1721255400000|2024-07-17 22:30:00|3.94|2.14|3.93|2.13|3.94|2.14|3.92|2.12|0
1721255700000|2024-07-17 22:35:00|3.94|2.14|3.94|2.14|3.96|2.16|3.94|2.14|0
1721256000000|2024-07-17 22:40:00|3.95|2.15|3.94|2.14|3.95|2.15|3.93|2.13|0
1721256300000|2024-07-17 22:45:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1721256600000|2024-07-17 22:50:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1721256900000|2024-07-17 22:55:00|3.93|2.13|3.91|2.11|3.93|2.13|3.91|2.11|0
1721257200000|2024-07-17 23:00:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1721257500000|2024-07-17 23:05:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1721257800000|2024-07-17 23:10:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1721258100000|2024-07-17 23:15:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1721258400000|2024-07-17 23:20:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1721258700000|2024-07-17 23:25:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1721259000000|2024-07-17 23:30:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1721259300000|2024-07-17 23:35:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1721259900000|2024-07-17 23:45:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1721260500000|2024-07-17 23:55:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1721260800000|2024-07-18 00:00:00|3.92|2.12|3.89|2.09|3.92|2.12|3.89|2.09|0
1721261100000|2024-07-18 00:05:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1721261400000|2024-07-18 00:10:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1721261700000|2024-07-18 00:15:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1721262000000|2024-07-18 00:20:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1721262300000|2024-07-18 00:25:00|3.7|2.3|3.68|2.28|3.7|2.3|3.67|2.27|0
1721262600000|2024-07-18 00:30:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1721262900000|2024-07-18 00:35:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1721263200000|2024-07-18 00:40:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1721263500000|2024-07-18 00:45:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1721263800000|2024-07-18 00:50:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1721264400000|2024-07-18 01:00:00|3.69|2.29|3.7|2.3|3.7|2.3|3.68|2.28|0
1721264700000|2024-07-18 01:05:00|3.69|2.29|3.65|2.25|3.69|2.29|3.65|2.25|0
1721265000000|2024-07-18 01:10:00|3.66|2.26|3.68|2.28|3.68|2.28|3.65|2.25|0
1721265300000|2024-07-18 01:15:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1721265900000|2024-07-18 01:25:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1721266200000|2024-07-18 01:30:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1721266500000|2024-07-18 01:35:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1721266800000|2024-07-18 01:40:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1721267100000|2024-07-18 01:45:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1721267400000|2024-07-18 01:50:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1721267700000|2024-07-18 01:55:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1721268600000|2024-07-18 02:10:00|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1721268900000|2024-07-18 02:15:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1721269200000|2024-07-18 02:20:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1721269800000|2024-07-18 02:30:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1721270100000|2024-07-18 02:35:00|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1721270400000|2024-07-18 02:40:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1721270700000|2024-07-18 02:45:00|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1721271000000|2024-07-18 02:50:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1721271300000|2024-07-18 02:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1721271600000|2024-07-18 03:00:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1721271900000|2024-07-18 03:05:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1721272200000|2024-07-18 03:10:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1721272500000|2024-07-18 03:15:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1721272800000|2024-07-18 03:20:00|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1721273100000|2024-07-18 03:25:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1721273400000|2024-07-18 03:30:00|3.68|2.28|3.71|2.31|3.72|2.32|3.67|2.27|0
1721273700000|2024-07-18 03:35:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1721274000000|2024-07-18 03:40:00|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1721274300000|2024-07-18 03:45:00|3.69|2.29|3.66|2.26|3.69|2.29|3.66|2.26|0
1721274600000|2024-07-18 03:50:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1721274900000|2024-07-18 03:55:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1721275200000|2024-07-18 04:00:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1721275500000|2024-07-18 04:05:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1721275800000|2024-07-18 04:10:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1721276100000|2024-07-18 04:15:00|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1721276400000|2024-07-18 04:20:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1721276700000|2024-07-18 04:25:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1721277300000|2024-07-18 04:35:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1721277600000|2024-07-18 04:40:00|3.7|2.3|2.12|0.72|3.7|2.3|2.12|0.72|0
1721277900000|2024-07-18 04:45:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1721278200000|2024-07-18 04:50:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1721279100000|2024-07-18 05:05:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1721280000000|2024-07-18 05:20:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1721280600000|2024-07-18 05:30:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1721280900000|2024-07-18 05:35:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1721281200000|2024-07-18 05:40:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1721281500000|2024-07-18 05:45:00|2.1|0.7|3.71|2.31|3.72|2.32|2.1|0.7|0
1721281800000|2024-07-18 05:50:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1721282100000|2024-07-18 05:55:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1721282400000|2024-07-18 06:00:00|3.69|2.29|3.72|2.32|3.72|2.32|3.69|2.29|0
1721282700000|2024-07-18 06:05:00|3.73|2.33|3.7|2.3|3.74|2.34|3.7|2.3|0
1721283000000|2024-07-18 06:10:00|3.71|2.31|3.68|2.28|3.71|2.31|3.67|2.27|0
1721283300000|2024-07-18 06:15:00|3.67|2.27|3.63|2.23|3.67|2.27|3.63|2.23|0
1721283600000|2024-07-18 06:20:00|3.64|2.24|3.63|2.23|3.65|2.25|3.63|2.23|0
1721283900000|2024-07-18 06:25:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1721284200000|2024-07-18 06:30:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1721284500000|2024-07-18 06:35:00|3.61|2.21|3.59|2.19|3.62|2.22|3.59|2.19|0
1721284800000|2024-07-18 06:40:00|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1721285100000|2024-07-18 06:45:00|3.58|2.18|3.57|2.17|3.58|2.18|3.56|2.16|0
1721285400000|2024-07-18 06:50:00|3.56|2.16|3.58|2.18|3.58|2.18|3.55|2.15|0
1721285700000|2024-07-18 06:55:00|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1721286000000|2024-07-18 07:00:00|3.58|2.18|3.6|2.2|3.6|2.2|3.57|2.17|0
1721286300000|2024-07-18 07:05:00|3.61|2.21|3.62|2.22|3.63|2.23|3.61|2.21|0
1721286600000|2024-07-18 07:10:00|3.61|2.21|3.64|2.24|3.64|2.24|3.61|2.21|0
1721286900000|2024-07-18 07:15:00|3.65|2.25|3.68|2.28|3.68|2.28|3.64|2.24|0
1721287200000|2024-07-18 07:20:00|3.67|2.27|3.65|2.25|3.67|2.27|3.61|2.21|0
1721287500000|2024-07-18 07:25:00|3.66|2.26|3.72|2.32|3.73|2.33|3.65|2.25|0
1721287800000|2024-07-18 07:30:00|3.73|2.33|3.7|2.3|3.77|2.37|3.7|2.3|0
1721288100000|2024-07-18 07:35:00|3.71|2.31|3.74|2.34|3.75|2.35|3.7|2.3|0
1721288400000|2024-07-18 07:40:00|3.73|2.33|3.68|2.28|3.73|2.33|3.68|2.28|0
1721288700000|2024-07-18 07:45:00|3.69|2.29|3.7|2.3|3.71|2.31|3.69|2.29|0
1721289000000|2024-07-18 07:50:00|3.71|2.31|3.68|2.28|3.71|2.31|3.67|2.27|0
1721289300000|2024-07-18 07:55:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1721289600000|2024-07-18 08:00:00|3.66|2.26|3.68|2.28|3.69|2.29|3.66|2.26|0
1721289900000|2024-07-18 08:05:00|3.69|2.29|3.69|2.29|3.71|2.31|3.67|2.27|0
1721290200000|2024-07-18 08:10:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1721290500000|2024-07-18 08:15:00|3.69|2.29|3.68|2.28|3.71|2.31|3.67|2.27|0
1721290800000|2024-07-18 08:20:00|3.67|2.27|3.67|2.27|3.69|2.29|3.65|2.25|0
1721291100000|2024-07-18 08:25:00|3.68|2.28|3.67|2.27|3.68|2.28|3.66|2.26|0
1721291400000|2024-07-18 08:30:00|3.66|2.26|3.61|2.21|3.68|2.28|3.6|2.2|0
1721291700000|2024-07-18 08:35:00|3.6|2.2|3.61|2.21|3.62|2.22|3.6|2.2|0
1721292000000|2024-07-18 08:40:00|3.6|2.2|3.61|2.21|3.62|2.22|3.6|2.2|0
1721292300000|2024-07-18 08:45:00|3.6|2.2|3.6|2.2|3.62|2.22|3.6|2.2|0
1721292600000|2024-07-18 08:50:00|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1721292900000|2024-07-18 08:55:00|3.59|2.19|3.58|2.18|3.6|2.2|3.58|2.18|0
1721293200000|2024-07-18 09:00:00|3.59|2.19|3.61|2.21|3.61|2.21|3.58|2.18|0
1721293500000|2024-07-18 09:05:00|3.6|2.2|3.6|2.2|3.61|2.21|3.59|2.19|0
1721293800000|2024-07-18 09:10:00|3.59|2.19|3.58|2.18|3.6|2.2|3.58|2.18|0
1721294100000|2024-07-18 09:15:00|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1721294400000|2024-07-18 09:20:00|3.58|2.18|3.6|2.2|3.6|2.2|3.58|2.18|0
1721294700000|2024-07-18 09:25:00|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1721295000000|2024-07-18 09:30:00|3.61|2.21|3.66|2.26|3.67|2.27|3.61|2.21|0
1721295300000|2024-07-18 09:35:00|3.65|2.25|3.67|2.27|3.69|2.29|3.65|2.25|0
1721295600000|2024-07-18 09:40:00|3.68|2.28|3.71|2.31|3.71|2.31|3.67|2.27|0
1721295900000|2024-07-18 09:45:00|3.7|2.3|3.71|2.31|3.71|2.31|3.68|2.28|0
1721296200000|2024-07-18 09:50:00|3.7|2.3|3.67|2.27|3.7|2.3|3.67|2.27|0
1721296500000|2024-07-18 09:55:00|3.68|2.28|3.64|2.24|3.7|2.3|3.64|2.24|0
1721296800000|2024-07-18 10:00:00|3.63|2.23|3.76|2.36|3.77|2.37|3.63|2.23|0
1721297100000|2024-07-18 10:05:00|3.77|2.37|3.78|2.38|3.78|2.38|3.75|2.35|0
1721297400000|2024-07-18 10:10:00|3.77|2.37|3.78|2.38|3.8|2.4|3.76|2.36|0
1721297700000|2024-07-18 10:15:00|3.77|2.37|3.76|2.36|3.77|2.37|3.74|2.34|0
1721298000000|2024-07-18 10:20:00|3.75|2.35|3.74|2.34|3.76|2.36|3.74|2.34|0
1721298300000|2024-07-18 10:25:00|3.75|2.35|3.78|2.38|3.78|2.38|3.74|2.34|0
1721298600000|2024-07-18 10:30:00|3.77|2.37|3.74|2.34|3.78|2.38|3.74|2.34|0
1721298900000|2024-07-18 10:35:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1721299200000|2024-07-18 10:40:00|3.72|2.32|3.71|2.31|3.73|2.33|3.71|2.31|0
1721299500000|2024-07-18 10:45:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1721299800000|2024-07-18 10:50:00|3.71|2.31|3.7|2.3|3.73|2.33|3.7|2.3|0
1721300100000|2024-07-18 10:55:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1721300400000|2024-07-18 11:00:00|3.71|2.31|3.7|2.3|3.73|2.33|3.7|2.3|0
1721300700000|2024-07-18 11:05:00|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1721301000000|2024-07-18 11:10:00|3.72|2.32|3.7|2.3|3.73|2.33|3.7|2.3|0
1721301300000|2024-07-18 11:15:00|3.71|2.31|3.73|2.33|3.73|2.33|3.69|2.29|0
1721301600000|2024-07-18 11:20:00|3.72|2.32|3.71|2.31|3.72|2.32|3.7|2.3|0
1721301900000|2024-07-18 11:25:00|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1721302200000|2024-07-18 11:30:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1721302500000|2024-07-18 11:35:00|3.72|2.32|3.68|2.28|3.72|2.32|3.68|2.28|0
1721302800000|2024-07-18 11:40:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1721303100000|2024-07-18 11:45:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1721303400000|2024-07-18 11:50:00|3.66|2.26|3.65|2.25|3.73|2.33|3.65|2.25|0
1721303700000|2024-07-18 11:55:00|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1721304000000|2024-07-18 12:00:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1721304300000|2024-07-18 12:05:00|3.67|2.27|3.68|2.28|3.69|2.29|3.66|2.26|0
1721304600000|2024-07-18 12:10:00|3.69|2.29|3.65|2.25|3.69|2.29|3.65|2.25|0
1721304900000|2024-07-18 12:15:00|3.66|2.26|3.63|2.23|3.68|2.28|3.63|2.23|0
1721305200000|2024-07-18 12:20:00|3.64|2.24|3.61|2.21|3.64|2.24|3.61|2.21|0
1721305500000|2024-07-18 12:25:00|3.6|2.2|3.64|2.24|3.64|2.24|3.6|2.2|0
1721305800000|2024-07-18 12:30:00|3.62|2.22|3.57|2.17|3.64|2.24|3.56|2.16|0
1721306100000|2024-07-18 12:35:00|3.58|2.18|3.57|2.17|3.59|2.19|3.57|2.17|0
1721306400000|2024-07-18 12:40:00|3.56|2.16|3.55|2.15|3.58|2.18|3.55|2.15|0
1721306700000|2024-07-18 12:45:00|3.56|2.16|3.53|2.13|3.58|2.18|3.53|2.13|0
1721307000000|2024-07-18 12:50:00|3.54|2.14|3.55|2.15|3.57|2.17|3.54|2.14|0
1721307300000|2024-07-18 12:55:00|3.54|2.14|3.54|2.14|3.55|2.15|3.53|2.13|0
1721307600000|2024-07-18 13:00:00|3.53|2.13|3.52|2.12|3.54|2.14|3.52|2.12|0
1721307900000|2024-07-18 13:05:00|3.51|2.11|3.49|2.09|3.57|2.17|3.49|2.09|0
1721308200000|2024-07-18 13:10:00|3.5|2.1|3.51|2.11|3.52|2.12|3.49|2.09|0
1721308500000|2024-07-18 13:15:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1721308800000|2024-07-18 13:20:00|3.53|2.13|3.56|2.16|3.56|2.16|3.52|2.12|0
1721309100000|2024-07-18 13:25:00|3.55|2.15|3.56|2.16|3.57|2.17|3.54|2.14|0
1721309400000|2024-07-18 13:30:00|3.54|2.14|3.59|2.19|3.6|2.2|3.54|2.14|0
1721309700000|2024-07-18 13:35:00|3.6|2.2|3.53|2.13|3.6|2.2|3.51|2.11|0
1721310000000|2024-07-18 13:40:00|3.52|2.12|3.61|2.21|3.61|2.21|3.52|2.12|0
1721310300000|2024-07-18 13:45:00|3.62|2.22|3.6|2.2|3.64|2.24|3.59|2.19|0
1721310600000|2024-07-18 13:50:00|3.59|2.19|3.63|2.23|3.63|2.23|3.58|2.18|0
1721310900000|2024-07-18 13:55:00|3.62|2.22|3.52|2.12|3.62|2.22|3.51|2.11|0
1721311200000|2024-07-18 14:00:00|3.51|2.11|3.49|2.09|3.56|2.16|3.48|2.08|0
1721311500000|2024-07-18 14:05:00|3.5|2.1|3.45|2.05|3.5|2.1|3.45|2.05|0
1721311800000|2024-07-18 14:10:00|3.47|2.07|3.48|2.08|3.49|2.09|3.45|2.05|0
1721312100000|2024-07-18 14:15:00|3.49|2.09|3.49|2.09|3.49|2.09|3.44|2.04|0
1721312400000|2024-07-18 14:20:00|3.48|2.08|3.46|2.06|3.52|2.12|3.46|2.06|0
1721312700000|2024-07-18 14:25:00|3.47|2.07|3.51|2.11|3.51|2.11|3.46|2.06|0
1721313000000|2024-07-18 14:30:00|3.52|2.12|3.69|2.29|3.69|2.29|3.5|2.1|0
1721313300000|2024-07-18 14:35:00|3.7|2.3|3.73|2.33|3.75|2.35|3.67|2.27|0
1721313600000|2024-07-18 14:40:00|3.74|2.34|3.89|2.49|3.89|2.49|3.7|2.3|0
1721313900000|2024-07-18 14:45:00|3.87|2.47|3.84|2.44|3.94|2.54|3.84|2.44|0
1721314200000|2024-07-18 14:50:00|3.86|2.46|3.79|2.39|3.89|2.49|3.67|2.27|0
1721314500000|2024-07-18 14:55:00|3.78|2.38|3.85|2.45|3.88|2.48|3.76|2.36|0
1721314800000|2024-07-18 15:00:00|3.87|2.47|3.87|2.47|3.89|2.49|3.83|2.43|0
1721315100000|2024-07-18 15:05:00|3.86|2.46|3.98|2.58|3.99|2.59|3.85|2.45|0
1721315400000|2024-07-18 15:10:00|3.99|2.59|4.11|2.71|4.11|2.71|3.83|2.43|0
1721315700000|2024-07-18 15:15:00|4.1|2.7|4.22|2.82|4.23|2.83|3.98|2.58|0
1721316000000|2024-07-18 15:20:00|4.23|2.83|4.27|2.87|4.28|2.88|4.2|2.8|0
1721316300000|2024-07-18 15:25:00|4.26|2.86|4.32|2.92|4.33|2.93|4.23|2.83|0
1721316600000|2024-07-18 15:30:00|4.33|2.93|4.39|2.99|4.4|3|4.21|2.81|0
1721316900000|2024-07-18 15:35:00|4.4|3|4.3|2.9|4.4|3|4.26|2.86|0
1721317200000|2024-07-18 15:40:00|4.31|2.91|4.27|2.87|4.33|2.93|4.22|2.82|0
1721317500000|2024-07-18 15:45:00|4.26|2.86|4.55|3.15|4.55|3.15|4.24|2.84|0
1721317800000|2024-07-18 15:50:00|4.57|3.17|4.49|3.09|4.57|3.17|4.47|3.07|0
1721318100000|2024-07-18 15:55:00|4.48|3.08|4.5|3.1|4.51|3.11|4.46|3.06|0
1721318400000|2024-07-18 16:00:00|4.49|3.09|4.55|3.15|4.55|3.15|4.48|3.08|0
1721318700000|2024-07-18 16:05:00|4.54|3.14|4.41|3.01|4.55|3.15|4.41|3.01|0
1721319000000|2024-07-18 16:10:00|4.43|3.03|4.49|3.09|4.52|3.12|4.43|3.03|0
1721319300000|2024-07-18 16:15:00|4.5|3.1|4.54|3.14|4.57|3.17|4.49|3.09|0
1721319600000|2024-07-18 16:20:00|4.53|3.13|4.55|3.15|4.57|3.17|4.49|3.09|0
1721319900000|2024-07-18 16:25:00|4.54|3.14|4.5|3.1|4.56|3.16|4.48|3.08|0
1721320200000|2024-07-18 16:30:00|4.51|3.11|4.38|2.98|4.53|3.13|4.38|2.98|0
1721320500000|2024-07-18 16:35:00|4.39|2.99|4.35|2.95|4.43|3.03|4.35|2.95|0
1721320800000|2024-07-18 16:40:00|4.36|2.96|4.35|2.95|4.41|3.01|4.34|2.94|0
1721321100000|2024-07-18 16:45:00|4.36|2.96|4.28|2.88|4.37|2.97|4.22|2.82|0
1721321400000|2024-07-18 16:50:00|4.29|2.89|4.31|2.91|4.31|2.91|4.24|2.84|0
1721321700000|2024-07-18 16:55:00|4.32|2.92|4.23|2.83|4.32|2.92|4.22|2.82|0
1721322000000|2024-07-18 17:00:00|4.22|2.82|4.24|2.84|4.25|2.85|4.2|2.8|0
1721322300000|2024-07-18 17:05:00|4.25|2.85|4.32|2.92|4.34|2.94|4.24|2.84|0
1721322600000|2024-07-18 17:10:00|4.31|2.91|4.21|2.81|4.31|2.91|4.19|2.79|0
1721322900000|2024-07-18 17:15:00|4.2|2.8|4.18|2.78|4.23|2.83|4.17|2.77|0
1721323200000|2024-07-18 17:20:00|4.19|2.79|4.16|2.76|4.19|2.79|4.14|2.74|0
1721323500000|2024-07-18 17:25:00|4.17|2.77|4.21|2.81|4.24|2.84|4.17|2.77|0
1721323800000|2024-07-18 17:30:00|4.22|2.82|4.2|2.8|4.22|2.82|4.15|2.75|0
1721324100000|2024-07-18 17:35:00|4.21|2.81|4.21|2.81|4.23|2.83|4.16|2.76|0
1721324400000|2024-07-18 17:40:00|4.2|2.8|4.24|2.84|4.37|2.97|4.19|2.79|0
1721324700000|2024-07-18 17:45:00|4.23|2.83|4.2|2.8|4.23|2.83|4.18|2.78|0
1721325000000|2024-07-18 17:50:00|4.19|2.79|4.28|2.88|4.3|2.9|4.19|2.79|0
1721325300000|2024-07-18 17:55:00|4.29|2.89|4.33|2.93|4.35|2.95|4.28|2.88|0
1721325600000|2024-07-18 18:00:00|4.34|2.94|4.39|2.99|4.42|3.02|4.34|2.94|0
1721325900000|2024-07-18 18:05:00|4.4|3|4.3|2.9|4.4|3|4.25|2.85|0
1721326200000|2024-07-18 18:10:00|4.31|2.91|4.38|2.98|4.4|3|4.3|2.9|0
1721326500000|2024-07-18 18:15:00|4.37|2.97|4.4|3|4.4|3|4.34|2.94|0
1721326800000|2024-07-18 18:20:00|4.39|2.99|4.32|2.92|4.4|3|4.31|2.91|0
1721327100000|2024-07-18 18:25:00|4.33|2.93|4.43|3.03|4.43|3.03|4.33|2.93|0
1721327400000|2024-07-18 18:30:00|4.42|3.02|4.42|3.02|4.48|3.08|4.39|2.99|0
1721327700000|2024-07-18 18:35:00|4.41|3.01|4.52|3.12|4.52|3.12|4.4|3|0
1721328000000|2024-07-18 18:40:00|4.51|3.11|4.49|3.09|4.52|3.12|4.46|3.06|0
1721328300000|2024-07-18 18:45:00|4.5|3.1|4.48|3.08|4.53|3.13|4.37|2.97|0
1721328600000|2024-07-18 18:50:00|4.49|3.09|4.42|3.02|4.54|3.14|4.41|3.01|0
1721328900000|2024-07-18 18:55:00|4.41|3.01|4.4|3|4.43|3.03|4.39|2.99|0
1721329200000|2024-07-18 19:00:00|4.41|3.01|4.45|3.05|4.46|3.06|4.35|2.95|0
1721329500000|2024-07-18 19:05:00|4.44|3.04|4.47|3.07|4.48|3.08|4.42|3.02|0
1721329800000|2024-07-18 19:10:00|4.46|3.06|4.65|3.25|4.68|3.28|4.43|3.03|0
1721330100000|2024-07-18 19:15:00|4.64|3.24|4.63|3.23|4.64|3.24|4.58|3.18|0
1721330400000|2024-07-18 19:20:00|4.65|3.25|4.67|3.27|4.69|3.29|4.62|3.22|0
1721330700000|2024-07-18 19:25:00|4.65|3.25|4.56|3.16|4.66|3.26|4.56|3.16|0
1721331000000|2024-07-18 19:30:00|4.58|3.18|4.56|3.16|4.6|3.2|4.52|3.12|0
1721331300000|2024-07-18 19:35:00|4.55|3.15|4.57|3.17|4.65|3.25|4.45|3.05|0
1721331600000|2024-07-18 19:40:00|4.55|3.15|4.46|3.06|4.55|3.15|4.41|3.01|0
1721331900000|2024-07-18 19:45:00|4.45|3.05|4.18|2.78|4.48|3.08|4.18|2.78|0
1721332200000|2024-07-18 19:50:00|4.21|2.81|4.42|3.02|4.43|3.03|4.19|2.79|0
1721332500000|2024-07-18 19:55:00|4.4|3|4.34|2.94|4.4|3|4.26|2.86|0
1721332800000|2024-07-18 20:00:00|4.32|2.92|4.31|2.91|4.36|2.96|4.28|2.88|0
1721333100000|2024-07-18 20:05:00|4.32|2.92|4.27|2.87|4.33|2.93|4.27|2.87|0
1721333400000|2024-07-18 20:10:00|4.28|2.88|4.31|2.91|4.32|2.92|4.27|2.87|0
1721333700000|2024-07-18 20:15:00|4.51|2.71|4.48|2.68|4.51|2.71|4.46|2.66|0
1721334000000|2024-07-18 20:20:00|4.49|2.69|4.57|2.77|4.57|2.77|4.47|2.67|0
1721334300000|2024-07-18 20:25:00|4.56|2.76|4.55|2.75|4.57|2.77|4.54|2.74|0
1721334600000|2024-07-18 20:30:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1721335200000|2024-07-18 20:40:00|4.52|2.72|4.52|2.72|4.53|2.73|4.51|2.71|0
1721335500000|2024-07-18 20:45:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1721335800000|2024-07-18 20:50:00|4.5|2.7|4.49|2.69|4.51|2.71|4.49|2.69|0
1721336100000|2024-07-18 20:55:00|4.5|2.7|4.51|2.71|4.51|2.71|4.49|2.69|0
1721336400000|2024-07-18 21:00:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1721337000000|2024-07-18 21:10:00|4.5|2.7|4.49|2.69|4.5|2.7|4.48|2.68|0
1721337600000|2024-07-18 21:20:00|4.48|2.68|4.48|2.68|4.49|2.69|4.48|2.68|0
1721337900000|2024-07-18 21:25:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1721338200000|2024-07-18 21:30:00|4.48|2.68|4.48|2.68|4.48|2.68|4.47|2.67|0
1721338500000|2024-07-18 21:35:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1721338800000|2024-07-18 21:40:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1721339100000|2024-07-18 21:45:00|4.48|2.68|4.48|2.68|4.48|2.68|4.48|2.68|0
1721339400000|2024-07-18 21:50:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1721340000000|2024-07-18 22:00:00|4.48|2.68|4.47|2.67|4.5|2.7|4.45|2.65|0
1721340300000|2024-07-18 22:05:00|4.46|2.66|4.44|2.64|4.47|2.67|4.44|2.64|0
1721340600000|2024-07-18 22:10:00|4.45|2.65|4.43|2.63|4.45|2.65|4.43|2.63|0
1721340900000|2024-07-18 22:15:00|4.44|2.64|4.46|2.66|4.46|2.66|4.43|2.63|0
1721341200000|2024-07-18 22:20:00|4.45|2.65|4.47|2.67|4.49|2.69|4.45|2.65|0
1721341500000|2024-07-18 22:25:00|4.46|2.66|4.49|2.69|4.49|2.69|4.46|2.66|0
1721341800000|2024-07-18 22:30:00|4.48|2.68|4.48|2.68|4.48|2.68|4.46|2.66|0
1721342100000|2024-07-18 22:35:00|4.49|2.69|4.49|2.69|4.5|2.7|4.48|2.68|0
1721342400000|2024-07-18 22:40:00|4.48|2.68|4.47|2.67|4.49|2.69|4.47|2.67|0
1721342700000|2024-07-18 22:45:00|4.46|2.66|4.44|2.64|4.46|2.66|4.43|2.63|0
1721343000000|2024-07-18 22:50:00|4.43|2.63|4.44|2.64|4.44|2.64|4.43|2.63|0
1721343300000|2024-07-18 22:55:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1721343600000|2024-07-18 23:00:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1721343900000|2024-07-18 23:05:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1721344200000|2024-07-18 23:10:00|4.46|2.66|4.44|2.64|4.46|2.66|4.44|2.64|0
1721344500000|2024-07-18 23:15:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1721344800000|2024-07-18 23:20:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1721345100000|2024-07-18 23:25:00|4.43|2.63|4.43|2.63|4.44|2.64|4.42|2.62|0
1721345400000|2024-07-18 23:30:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1721345700000|2024-07-18 23:35:00|4.44|2.64|4.44|2.64|4.45|2.65|4.43|2.63|0
1721346000000|2024-07-18 23:40:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1721346300000|2024-07-18 23:45:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1721346600000|2024-07-18 23:50:00|4.46|2.66|4.47|2.67|4.48|2.68|4.46|2.66|0
1721346900000|2024-07-18 23:55:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1721347200000|2024-07-19 00:00:00|4.48|2.68|4.5|2.7|4.5|2.7|4.48|2.68|0
1721347500000|2024-07-19 00:05:00|4.49|2.69|4.48|2.68|4.5|2.7|4.47|2.67|0
1721347800000|2024-07-19 00:10:00|4.47|2.67|4.45|2.65|4.48|2.68|4.45|2.65|0
1721348100000|2024-07-19 00:15:00|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1721348400000|2024-07-19 00:20:00|4.26|2.86|4.25|2.85|4.26|2.86|4.24|2.84|0
1721348700000|2024-07-19 00:25:00|4.24|2.84|4.23|2.83|4.25|2.85|4.22|2.82|0
1721349000000|2024-07-19 00:30:00|4.24|2.84|4.24|2.84|4.24|2.84|4.22|2.82|0
1721349300000|2024-07-19 00:35:00|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1721349600000|2024-07-19 00:40:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1721349900000|2024-07-19 00:45:00|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1721350200000|2024-07-19 00:50:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1721350500000|2024-07-19 00:55:00|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1721350800000|2024-07-19 01:00:00|4.25|2.85|4.25|2.85|4.26|2.86|4.24|2.84|0
1721351100000|2024-07-19 01:05:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1721351400000|2024-07-19 01:10:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1721351700000|2024-07-19 01:15:00|4.26|2.86|4.26|2.86|4.27|2.87|4.25|2.85|0
1721352000000|2024-07-19 01:20:00|4.25|2.85|4.24|2.84|4.26|2.86|4.22|2.82|0
1721352300000|2024-07-19 01:25:00|4.23|2.83|4.23|2.83|4.24|2.84|4.22|2.82|0
1721352600000|2024-07-19 01:30:00|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1721352900000|2024-07-19 01:35:00|4.23|2.83|4.21|2.81|4.24|2.84|4.21|2.81|0
1721353200000|2024-07-19 01:40:00|4.22|2.82|4.22|2.82|4.23|2.83|4.21|2.81|0
1721353500000|2024-07-19 01:45:00|4.23|2.83|4.25|2.85|4.25|2.85|4.22|2.82|0
1721353800000|2024-07-19 01:50:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1721354100000|2024-07-19 01:55:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1721354400000|2024-07-19 02:00:00|4.24|2.84|4.24|2.84|4.27|2.87|4.24|2.84|0
1721354700000|2024-07-19 02:05:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1721355000000|2024-07-19 02:10:00|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1721355600000|2024-07-19 02:20:00|4.24|2.84|4.26|2.86|4.26|2.86|4.24|2.84|0
1721355900000|2024-07-19 02:25:00|4.25|2.85|4.24|2.84|4.27|2.87|4.24|2.84|0
1721356200000|2024-07-19 02:30:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1721356500000|2024-07-19 02:35:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1721356800000|2024-07-19 02:40:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1721357400000|2024-07-19 02:50:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1721357700000|2024-07-19 02:55:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1721358000000|2024-07-19 03:00:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1721358300000|2024-07-19 03:05:00|4.22|2.82|4.23|2.83|4.23|2.83|4.21|2.81|0
1721358600000|2024-07-19 03:10:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1721358900000|2024-07-19 03:15:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1721359200000|2024-07-19 03:20:00|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1721359500000|2024-07-19 03:25:00|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1721359800000|2024-07-19 03:30:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1721360100000|2024-07-19 03:35:00|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1721360400000|2024-07-19 03:40:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1721360700000|2024-07-19 03:45:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1721361000000|2024-07-19 03:50:00|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1721361300000|2024-07-19 03:55:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1721361600000|2024-07-19 04:00:00|4.22|2.82|4.23|2.83|4.24|2.84|4.21|2.81|0
1721361900000|2024-07-19 04:05:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1721362200000|2024-07-19 04:10:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1721362500000|2024-07-19 04:15:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1721362800000|2024-07-19 04:20:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1721363400000|2024-07-19 04:30:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1721363700000|2024-07-19 04:35:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1721364000000|2024-07-19 04:40:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1721364300000|2024-07-19 04:45:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1721364600000|2024-07-19 04:50:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1721364900000|2024-07-19 04:55:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1721365200000|2024-07-19 05:00:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1721366400000|2024-07-19 05:20:00|4.19|2.79|4.2|2.8|4.2|2.8|4.18|2.78|0
1721366700000|2024-07-19 05:25:00|4.31|2.91|4.32|2.92|4.33|2.93|4.31|2.91|0
1721367000000|2024-07-19 05:30:00|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1721367300000|2024-07-19 05:35:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1721367600000|2024-07-19 05:40:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1721367900000|2024-07-19 05:45:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1721368200000|2024-07-19 05:50:00|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1721368500000|2024-07-19 05:55:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1721368800000|2024-07-19 06:00:00|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1721369100000|2024-07-19 06:05:00|4.28|2.88|4.26|2.86|4.29|2.89|4.26|2.86|0
1721369400000|2024-07-19 06:10:00|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1721369700000|2024-07-19 06:15:00|4.26|2.86|4.27|2.87|4.28|2.88|4.26|2.86|0
1721370000000|2024-07-19 06:20:00|4.28|2.88|4.27|2.87|4.28|2.88|4.26|2.86|0
1721370300000|2024-07-19 06:25:00|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1721370600000|2024-07-19 06:30:00|4.27|2.87|4.3|2.9|4.3|2.9|4.26|2.86|0
1721370900000|2024-07-19 06:35:00|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1721371200000|2024-07-19 06:40:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1721371500000|2024-07-19 06:45:00|4.31|2.91|4.37|2.97|4.38|2.98|4.3|2.9|0
1721371800000|2024-07-19 06:50:00|4.38|2.98|4.41|3.01|4.46|3.06|4.38|2.98|0
1721372100000|2024-07-19 06:55:00|4.42|3.02|4.44|3.04|4.46|3.06|4.4|3|0
1721372400000|2024-07-19 07:00:00|4.45|3.05|4.54|3.14|4.56|3.16|4.42|3.02|0
1721372700000|2024-07-19 07:05:00|4.53|3.13|4.32|2.92|4.59|3.19|4.32|2.92|0
1721373000000|2024-07-19 07:10:00|4.31|2.91|4.69|3.29|4.82|3.42|4.31|2.91|0
1721373300000|2024-07-19 07:15:00|4.7|3.3|4.68|3.28|4.7|3.3|4.65|3.25|0
1721373600000|2024-07-19 07:20:00|4.67|3.27|4.65|3.25|4.71|3.31|4.65|3.25|0
1721373900000|2024-07-19 07:25:00|4.67|3.27|4.84|3.44|4.97|3.57|4.67|3.27|0
1721374200000|2024-07-19 07:30:00|4.85|3.45|4.83|3.43|4.88|3.48|4.78|3.38|0
1721374500000|2024-07-19 07:35:00|4.84|3.44|4.87|3.47|4.96|3.56|4.81|3.41|0
1721374800000|2024-07-19 07:40:00|4.88|3.48|4.9|3.5|4.94|3.54|4.8|3.4|0
1721375100000|2024-07-19 07:45:00|4.89|3.49|4.83|3.43|4.9|3.5|4.83|3.43|0
1721375400000|2024-07-19 07:50:00|4.82|3.42|4.78|3.38|4.84|3.44|4.76|3.36|0
1721375700000|2024-07-19 07:55:00|4.77|3.37|4.81|3.41|4.82|3.42|4.74|3.34|0
1721376000000|2024-07-19 08:00:00|4.8|3.4|4.74|3.34|4.85|3.45|4.74|3.34|0
1721376300000|2024-07-19 08:05:00|4.75|3.35|4.75|3.35|4.78|3.38|4.7|3.3|0
1721376600000|2024-07-19 08:10:00|4.76|3.36|4.79|3.39|4.82|3.42|4.75|3.35|0
1721376900000|2024-07-19 08:15:00|4.8|3.4|4.8|3.4|4.8|3.4|4.74|3.34|0
1721377200000|2024-07-19 08:20:00|4.79|3.39|4.75|3.35|4.87|3.47|4.74|3.34|0
1721377500000|2024-07-19 08:25:00|4.77|3.37|5.19|2.85|5.23|3.4|4.74|2.84|0
1721377800000|2024-07-19 08:30:00|5.2|2.86|5.22|2.88|5.24|2.9|5.17|2.83|0
1721378100000|2024-07-19 08:35:00|5.21|2.87|5.17|2.83|5.21|2.87|5.15|2.81|0
1721378400000|2024-07-19 08:40:00|5.16|2.82|5.17|2.83|5.2|2.86|5.15|2.81|0
1721378700000|2024-07-19 08:45:00|5.16|2.82|5.18|2.84|5.2|2.86|5.15|2.81|0
1721379000000|2024-07-19 08:50:00|5.17|2.83|5.19|2.85|5.2|2.86|5.12|2.78|0
1721379300000|2024-07-19 08:55:00|5.2|2.86|5.18|2.84|5.22|2.88|5.16|2.82|0
1721379600000|2024-07-19 09:00:00|5.19|2.85|5.08|2.74|5.22|2.88|5.05|2.71|0
1721379900000|2024-07-19 09:05:00|5.09|2.75|5.04|2.7|5.09|2.75|5.04|2.7|0
1721380200000|2024-07-19 09:10:00|5.05|2.71|4.96|2.8|5.08|2.81|4.96|2.71|0
1721380500000|2024-07-19 09:15:00|4.97|2.81|4.98|2.82|4.98|2.82|4.94|2.78|0
1721380800000|2024-07-19 09:20:00|4.97|2.81|5.08|2.92|5.08|2.92|4.97|2.81|0
1721381100000|2024-07-19 09:25:00|5.07|2.91|5.1|2.94|5.1|2.94|5.04|2.88|0
1721381400000|2024-07-19 09:30:00|5.11|2.95|5.09|2.93|5.11|2.95|4.97|2.81|0
1721381700000|2024-07-19 09:35:00|5.1|2.94|5.17|3.01|5.18|3.02|5.08|2.92|0
1721382000000|2024-07-19 09:40:00|5.18|3.02|5.17|3.01|5.21|3.05|5.16|3|0
1721382300000|2024-07-19 09:45:00|5.16|3|5.06|2.9|5.16|3|5.06|2.9|0
1721382600000|2024-07-19 09:50:00|5.08|2.92|5.09|2.93|5.11|2.95|5.06|2.9|0
1721382900000|2024-07-19 09:55:00|5.1|2.94|5.09|2.93|5.11|2.95|5.07|2.91|0
1721383200000|2024-07-19 10:00:00|5.08|2.92|5.03|2.87|5.1|2.94|5.03|2.87|0
1721383500000|2024-07-19 10:05:00|5.04|2.88|5.01|2.85|5.05|2.89|5|2.84|0
1721383800000|2024-07-19 10:10:00|5.02|2.86|5.01|2.85|5.03|2.87|4.99|2.83|0
1721384100000|2024-07-19 10:15:00|5|2.84|4.99|2.83|5.01|2.85|4.98|2.82|0
1721384400000|2024-07-19 10:20:00|5|2.84|5.01|2.85|5.02|2.86|4.99|2.83|0
1721384700000|2024-07-19 10:25:00|5|2.84|4.98|2.82|5.01|2.85|4.96|2.8|0
1721385000000|2024-07-19 10:30:00|4.99|2.83|5|2.84|5.01|2.85|4.98|2.82|0
1721385300000|2024-07-19 10:35:00|5.01|2.85|5.04|2.88|5.04|2.88|4.99|2.83|0
1721385600000|2024-07-19 10:40:00|5.05|2.89|5.04|2.88|5.05|2.89|5.02|2.86|0
1721385900000|2024-07-19 10:45:00|5.03|2.87|5.06|2.9|5.08|2.92|5.01|2.85|0
1721386200000|2024-07-19 10:50:00|5.05|2.89|5.07|2.91|5.09|2.93|5.03|2.87|0
1721386500000|2024-07-19 10:55:00|5.08|2.92|5.07|2.91|5.08|2.92|5.05|2.89|0
1721386800000|2024-07-19 11:00:00|5.06|2.9|5.03|2.87|5.09|2.93|5.02|2.86|0
1721387100000|2024-07-19 11:05:00|5.04|2.88|5.03|2.87|5.04|2.88|5.01|2.85|0
1721387400000|2024-07-19 11:10:00|5.02|2.86|4.61|3.21|5.02|3.24|4.59|2.85|0
1721387700000|2024-07-19 11:15:00|4.62|3.22|2.05|0.65|4.69|3.29|2.05|0.65|0
1721388000000|2024-07-19 11:20:00|4.33|2.93|4.28|2.88|4.33|2.93|4.28|2.88|0
1721388300000|2024-07-19 11:25:00|4.29|2.89|4.3|2.9|4.32|2.92|4.29|2.89|0
1721388600000|2024-07-19 11:30:00|4.29|2.89|4.31|2.91|4.32|2.92|4.29|2.89|0
1721388900000|2024-07-19 11:35:00|4.32|2.92|4.29|2.89|4.32|2.92|4.28|2.88|0
1721389200000|2024-07-19 11:40:00|4.3|2.9|4.29|2.89|4.31|2.91|4.28|2.88|0
1721389500000|2024-07-19 11:45:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1721389800000|2024-07-19 11:50:00|4.31|2.91|4.3|2.9|4.33|2.93|4.3|2.9|0
1721390100000|2024-07-19 11:55:00|4.31|2.91|4.3|2.9|4.33|2.93|4.3|2.9|0
1721390400000|2024-07-19 12:00:00|4.29|2.89|4.27|2.87|4.3|2.9|4.26|2.86|0
1721390700000|2024-07-19 12:05:00|4.26|2.86|4.32|2.92|4.33|2.93|4.26|2.86|0
1721391000000|2024-07-19 12:10:00|4.33|2.93|4.32|2.92|4.35|2.95|4.31|2.91|0
1721391300000|2024-07-19 12:15:00|4.31|2.91|4.32|2.92|4.35|2.95|4.3|2.9|0
1721391600000|2024-07-19 12:20:00|4.33|2.93|4.35|2.95|4.37|2.97|4.32|2.92|0
1721391900000|2024-07-19 12:25:00|4.34|2.94|4.37|2.97|4.38|2.98|4.34|2.94|0
1721392200000|2024-07-19 12:30:00|4.38|2.98|4.31|2.91|4.38|2.98|4.3|2.9|0
1721392500000|2024-07-19 12:35:00|4.32|2.92|4.43|3.03|4.44|3.04|4.27|2.87|0
1721392800000|2024-07-19 12:40:00|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1721393100000|2024-07-19 12:45:00|4.43|3.03|4.41|3.01|4.46|3.06|4.41|3.01|0
1721393400000|2024-07-19 12:50:00|4.4|3|4.42|3.02|4.43|3.03|4.4|3|0
1721393700000|2024-07-19 12:55:00|4.43|3.03|4.39|2.99|4.43|3.03|4.38|2.98|0
1721394000000|2024-07-19 13:00:00|4.38|2.98|4.39|2.99|4.42|3.02|4.33|2.93|0
1721394300000|2024-07-19 13:05:00|4.38|2.98|4.36|2.96|4.4|3|4.35|2.95|0
1721394600000|2024-07-19 13:10:00|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1721394900000|2024-07-19 13:15:00|4.36|2.96|4.4|3|4.41|3.01|4.36|2.96|0
1721395200000|2024-07-19 13:20:00|4.41|3.01|4.45|3.05|4.45|3.05|4.38|2.98|0
1721395500000|2024-07-19 13:25:00|4.46|3.06|4.54|3.14|4.6|3.2|4.45|3.05|0
1721395800000|2024-07-19 13:30:00|4.53|3.13|4.51|3.11|4.66|3.26|4.38|2.98|0
1721396100000|2024-07-19 13:35:00|4.5|3.1|4.33|2.93|4.53|3.13|4.32|2.92|0
1721396400000|2024-07-19 13:40:00|4.32|2.92|4.37|2.97|4.38|2.98|4.21|2.81|0
1721396700000|2024-07-19 13:45:00|4.38|2.98|4.39|2.99|4.45|3.05|4.38|2.98|0
1721397000000|2024-07-19 13:50:00|4.38|2.98|4.36|2.96|4.4|3|4.32|2.92|0
1721397300000|2024-07-19 13:55:00|4.35|2.95|4.43|3.03|4.44|3.04|4.34|2.94|0
1721397600000|2024-07-19 14:00:00|4.42|3.02|4.48|3.08|4.49|3.09|4.42|3.02|0
1721397900000|2024-07-19 14:05:00|4.49|3.09|4.39|2.99|4.49|3.09|4.38|2.98|0
1721398200000|2024-07-19 14:10:00|4.4|3|4.49|3.09|4.51|3.11|4.37|2.97|0
1721398500000|2024-07-19 14:15:00|4.48|3.08|4.44|3.04|4.48|3.08|4.4|3|0
1721398800000|2024-07-19 14:20:00|4.45|3.05|4.53|3.13|4.54|3.14|4.44|3.04|0
1721399100000|2024-07-19 14:25:00|4.51|3.11|4.68|3.28|4.7|3.3|4.49|3.09|0
1721399400000|2024-07-19 14:30:00|4.69|3.29|4.95|3.55|4.98|3.58|4.4|3|0
1721399700000|2024-07-19 14:35:00|4.96|3.56|4.86|3.46|4.97|3.57|4.85|3.45|0
1721400000000|2024-07-19 14:40:00|4.85|3.45|4.97|3.57|4.99|3.59|4.85|3.45|0
1721400300000|2024-07-19 14:45:00|4.96|3.56|4.91|3.51|4.97|3.57|4.85|3.45|0
1721400600000|2024-07-19 14:50:00|4.9|3.5|4.88|3.48|4.94|3.54|4.85|3.45|0
1721400900000|2024-07-19 14:55:00|4.87|3.47|4.9|3.5|4.92|3.52|4.85|3.45|0
1721401200000|2024-07-19 15:00:00|4.89|3.49|4.8|3.4|4.89|3.49|4.77|3.37|0
1721401500000|2024-07-19 15:05:00|4.81|3.41|4.91|3.51|4.91|3.51|4.79|3.39|0
1721401800000|2024-07-19 15:10:00|4.9|3.5|5.02|3.62|5.02|3.62|4.9|3.5|0
1721402100000|2024-07-19 15:15:00|5.01|3.61|5.02|3.62|5.07|3.67|4.94|3.54|0
1721402400000|2024-07-19 15:20:00|5|3.6|5.02|3.62|5.03|3.63|4.93|3.53|0
1721402700000|2024-07-19 15:25:00|5.03|3.63|5.2|3.8|5.2|3.8|5.02|3.62|0
1721403000000|2024-07-19 15:30:00|5.19|3.79|5.13|3.73|5.24|3.84|5|3.6|0
1721403300000|2024-07-19 15:35:00|5.12|3.72|5.17|3.77|5.18|3.78|5.11|3.71|0
1721403600000|2024-07-19 15:40:00|5.16|3.76|5.72|4.32|5.75|4.35|5.11|3.71|0
1721403900000|2024-07-19 15:45:00|5.73|4.33|5.62|4.22|5.74|4.34|5.6|4.2|0
1721404200000|2024-07-19 15:50:00|5.61|4.21|5.48|4.08|5.64|4.24|5.48|4.08|0
1721404500000|2024-07-19 15:55:00|5.49|4.09|5.38|3.98|5.64|4.24|5.38|3.98|0
1721404800000|2024-07-19 16:00:00|5.39|3.99|5.48|4.08|5.52|4.12|5.26|3.86|0
1721405100000|2024-07-19 16:05:00|5.49|4.09|5.13|3.73|5.49|4.09|5.1|3.7|0
1721405400000|2024-07-19 16:10:00|5.14|3.74|5.14|3.74|5.19|3.79|5.11|3.71|0
1721405700000|2024-07-19 16:15:00|5.13|3.73|5.17|3.77|5.17|3.77|5.1|3.7|0
1721406000000|2024-07-19 16:20:00|5.18|3.78|5.34|3.94|5.34|3.94|5.17|3.77|0
1721406300000|2024-07-19 16:25:00|5.32|3.92|5.33|3.93|5.34|3.94|5.29|3.89|0
1721406600000|2024-07-19 16:30:00|5.32|3.92|5.47|4.07|5.49|4.09|5.31|3.91|0
1721406900000|2024-07-19 16:35:00|5.46|4.06|5.21|3.81|5.58|4.18|5.21|3.81|0
1721407200000|2024-07-19 16:40:00|5.22|3.82|5.7|4.3|5.7|4.3|5.22|3.82|0
1721407500000|2024-07-19 16:45:00|5.71|4.31|5.71|4.31|5.75|4.35|5.68|4.28|0
1721407800000|2024-07-19 16:50:00|5.7|4.3|5.71|4.31|5.74|4.34|5.66|4.26|0
1721408100000|2024-07-19 16:55:00|5.7|4.3|5.68|4.28|5.73|4.33|5.63|4.23|0
1721408400000|2024-07-19 17:00:00|5.69|4.29|5.81|4.41|5.83|4.43|5.68|4.28|0
1721408700000|2024-07-19 17:05:00|5.8|4.4|5.8|4.4|5.86|4.46|5.79|4.39|0
1721409000000|2024-07-19 17:10:00|5.81|4.41|5.82|4.42|5.87|4.47|5.79|4.39|0
1721409300000|2024-07-19 17:15:00|5.81|4.41|5.87|4.47|5.88|4.48|5.8|4.4|0
1721409600000|2024-07-19 17:20:00|5.86|4.46|5.86|4.46|5.98|4.58|5.77|4.37|0
1721409900000|2024-07-19 17:25:00|5.85|4.45|5.78|4.38|5.85|4.45|5.74|4.34|0
1721410200000|2024-07-19 17:30:00|5.8|4.4|5.78|4.38|5.85|4.45|5.73|4.33|0
1721410500000|2024-07-19 17:35:00|5.79|4.39|5.75|4.35|5.81|4.41|5.7|4.3|0
1721410800000|2024-07-19 17:40:00|5.76|4.36|5.75|4.35|5.85|4.45|5.66|4.26|0
1721411100000|2024-07-19 17:45:00|5.74|4.34|5.6|4.2|5.74|4.34|5.57|4.17|0
1721411400000|2024-07-19 17:50:00|5.59|4.19|5.67|4.27|5.67|4.27|5.58|4.18|0
1721411700000|2024-07-19 17:55:00|5.66|4.26|5.55|4.15|5.67|4.27|5.54|4.14|0
1721412000000|2024-07-19 18:00:00|5.56|4.16|5.61|4.21|5.62|4.22|5.53|4.13|0
1721412300000|2024-07-19 18:05:00|5.6|4.2|5.53|4.13|5.62|4.22|5.51|4.11|0
1721412600000|2024-07-19 18:10:00|5.55|4.15|5.48|4.08|5.65|4.25|5.44|4.04|0
1721412900000|2024-07-19 18:15:00|5.47|4.07|5.5|4.1|5.51|4.11|5.42|4.02|0
1721413200000|2024-07-19 18:20:00|5.49|4.09|5.57|4.17|5.58|4.18|5.49|4.09|0
1721413500000|2024-07-19 18:25:00|5.58|4.18|5.6|4.2|5.6|4.2|5.52|4.12|0
1721413800000|2024-07-19 18:30:00|5.61|4.21|5.59|4.19|5.64|4.24|5.57|4.17|0
1721414100000|2024-07-19 18:35:00|5.58|4.18|5.66|4.26|5.67|4.27|5.55|4.15|0
1721414400000|2024-07-19 18:40:00|5.65|4.25|5.7|4.3|5.7|4.3|5.61|4.21|0
1721414700000|2024-07-19 18:45:00|5.71|4.31|5.62|4.22|5.71|4.31|5.61|4.21|0
1721415000000|2024-07-19 18:50:00|5.61|4.21|5.55|4.15|5.61|4.21|5.53|4.13|0
1721415300000|2024-07-19 18:55:00|5.56|4.16|5.51|4.11|5.56|4.16|5.5|4.1|0
1721415600000|2024-07-19 19:00:00|5.52|4.12|5.34|3.94|5.52|4.12|5.33|3.93|0
1721415900000|2024-07-19 19:05:00|5.35|3.95|5.31|3.91|5.48|4.08|5.28|3.88|0
1721416200000|2024-07-19 19:10:00|5.32|3.92|5.28|3.88|5.33|3.93|5.25|3.85|0
1721416500000|2024-07-19 19:15:00|5.29|3.89|5.24|3.84|5.35|3.95|5.24|3.84|0
1721416800000|2024-07-19 19:20:00|5.25|3.85|5.24|3.84|5.31|3.91|5.17|3.77|0
1721417100000|2024-07-19 19:25:00|5.25|3.85|5.25|3.85|5.26|3.86|5.21|3.81|0
1721417400000|2024-07-19 19:30:00|5.26|3.86|5.38|3.98|5.4|4|5.24|3.84|0
1721417700000|2024-07-19 19:35:00|5.37|3.97|5.52|4.12|5.53|4.13|5.27|3.87|0
1721418000000|2024-07-19 19:40:00|5.49|4.09|5.55|4.15|5.55|4.15|5.45|4.05|0
1721418300000|2024-07-19 19:45:00|5.53|4.13|5.52|4.12|5.54|4.14|5.49|4.09|0
1721418600000|2024-07-19 19:50:00|5.54|4.14|5.52|4.12|5.54|4.14|5.45|4.05|0
1721418900000|2024-07-19 19:55:00|5.53|4.13|5.45|4.05|5.59|4.19|5.43|4.03|0
1721419200000|2024-07-19 20:00:00|5.44|4.04|5.47|4.07|5.47|4.07|5.34|3.94|0
1721419500000|2024-07-19 20:05:00|5.46|4.06|5.53|4.13|5.54|4.14|5.46|4.06|0
1721419800000|2024-07-19 20:10:00|5.54|4.14|5.53|4.13|5.55|4.15|5.51|4.11|0
1721611200000|2024-07-22 01:20:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1721611500000|2024-07-22 01:25:00|5|3.6|5|3.6|5.01|3.61|4.99|3.59|0
1721611800000|2024-07-22 01:30:00|5.01|3.61|4.97|3.57|5.03|3.63|4.97|3.57|0
1721612100000|2024-07-22 01:35:00|4.96|3.56|4.97|3.57|4.98|3.58|4.96|3.56|0
1721612400000|2024-07-22 01:40:00|4.96|3.56|4.94|3.54|4.97|3.57|4.94|3.54|0
1721612700000|2024-07-22 01:45:00|4.95|3.55|5|3.6|5|3.6|4.95|3.55|0
1721613000000|2024-07-22 01:50:00|5.01|3.61|5.15|3.75|5.16|3.76|4.99|3.59|0
1721613300000|2024-07-22 01:55:00|5.14|3.74|5.16|3.76|5.17|3.77|5.14|3.74|0
1721613600000|2024-07-22 02:00:00|5.17|3.77|5.17|3.77|5.18|3.78|5.15|3.75|0
1721613900000|2024-07-22 02:05:00|5.16|3.76|5.14|3.74|5.17|3.77|5.14|3.74|0
1721614200000|2024-07-22 02:10:00|5.15|3.75|5.16|3.76|5.17|3.77|5.14|3.74|0
1721614500000|2024-07-22 02:15:00|5.17|3.77|5.17|3.77|5.21|3.81|5.15|3.75|0
1721614800000|2024-07-22 02:20:00|5.16|3.76|5.38|3.98|5.38|3.98|5.16|3.76|0
1721615100000|2024-07-22 02:25:00|5.37|3.97|5.36|3.96|5.38|3.98|5.36|3.96|0
1721615400000|2024-07-22 02:30:00|5.35|3.95|5.34|3.94|5.36|3.96|5.32|3.92|0
1721615700000|2024-07-22 02:35:00|5.33|3.93|5.31|3.91|5.34|3.94|5.31|3.91|0
1721616000000|2024-07-22 02:40:00|5.3|3.9|5.34|3.94|5.34|3.94|5.28|3.88|0
1721616300000|2024-07-22 02:45:00|5.33|3.93|5.3|3.9|5.34|3.94|5.3|3.9|0
1721616600000|2024-07-22 02:50:00|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1721616900000|2024-07-22 02:55:00|5.3|3.9|5.3|3.9|5.31|3.91|5.29|3.89|0
1721617200000|2024-07-22 03:00:00|5.29|3.89|5.21|3.81|5.29|3.89|5.21|3.81|0
1721617500000|2024-07-22 03:05:00|5.22|3.82|5.21|3.81|5.23|3.83|5.19|3.79|0
1721617800000|2024-07-22 03:10:00|5.22|3.82|5.21|3.81|5.24|3.84|5.2|3.8|0
1721618100000|2024-07-22 03:15:00|5.2|3.8|5.17|3.77|5.21|3.81|5.16|3.76|0
1721618400000|2024-07-22 03:20:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1721618700000|2024-07-22 03:25:00|5.17|3.77|5.19|3.79|5.19|3.79|5.16|3.76|0
1721619000000|2024-07-22 03:30:00|5.2|3.8|5.2|3.8|5.21|3.81|5.19|3.79|0
1721619300000|2024-07-22 03:35:00|5.21|3.81|5.22|3.82|5.23|3.83|5.21|3.81|0
1721619600000|2024-07-22 03:40:00|5.23|3.83|5.23|3.83|5.24|3.84|5.22|3.82|0
1721619900000|2024-07-22 03:45:00|5.22|3.82|5.22|3.82|5.24|3.84|5.22|3.82|0
1721620200000|2024-07-22 03:50:00|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1721620500000|2024-07-22 03:55:00|5.24|3.84|5.22|3.82|5.24|3.84|5.21|3.81|0
1721620800000|2024-07-22 04:00:00|5.21|3.81|5.27|3.87|5.28|3.88|5.21|3.81|0
1721621100000|2024-07-22 04:05:00|5.26|3.86|5.31|3.91|5.31|3.91|5.26|3.86|0
1721621400000|2024-07-22 04:10:00|5.3|3.9|5.29|3.89|5.31|3.91|5.28|3.88|0
1721621700000|2024-07-22 04:15:00|5.28|3.88|5.26|3.86|5.28|3.88|5.25|3.85|0
1721622000000|2024-07-22 04:20:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1721622300000|2024-07-22 04:25:00|5.25|3.85|5.22|3.82|5.25|3.85|5.22|3.82|0
1721622600000|2024-07-22 04:30:00|5.21|3.81|5.22|3.82|5.22|3.82|5.2|3.8|0
1721622900000|2024-07-22 04:35:00|5.23|3.83|5.2|3.8|5.23|3.83|5.2|3.8|0
1721623200000|2024-07-22 04:40:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1721623500000|2024-07-22 04:45:00|5.21|3.81|5.15|3.75|5.21|3.81|5.15|3.75|0
1721623800000|2024-07-22 04:50:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1721624100000|2024-07-22 04:55:00|5.14|3.74|5.06|3.66|5.16|3.76|5.06|3.66|0
1721624400000|2024-07-22 05:00:00|5.05|3.65|5.06|3.66|5.07|3.67|5.04|3.64|0
1721624700000|2024-07-22 05:05:00|5.07|3.67|5.08|3.68|5.09|3.69|5.06|3.66|0
1721625000000|2024-07-22 05:10:00|5.09|3.69|5.09|3.69|5.1|3.7|5.08|3.68|0
1721625300000|2024-07-22 05:15:00|5.08|3.68|5.09|3.69|5.09|3.69|5.07|3.67|0
1721625600000|2024-07-22 05:20:00|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1721625900000|2024-07-22 05:25:00|5.09|3.69|5.09|3.69|5.1|3.7|5.08|3.68|0
1721626200000|2024-07-22 05:30:00|5.1|3.7|5.07|3.67|5.1|3.7|5.06|3.66|0
1721626500000|2024-07-22 05:35:00|5.06|3.66|5.06|3.66|5.08|3.68|5.05|3.65|0
1721626800000|2024-07-22 05:40:00|5.05|3.65|5.05|3.65|5.06|3.66|5.04|3.64|0
1721627100000|2024-07-22 05:45:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1721627400000|2024-07-22 05:50:00|5.06|3.66|5.06|3.66|5.07|3.67|5.05|3.65|0
1721627700000|2024-07-22 05:55:00|5.07|3.67|5.08|3.68|5.08|3.68|5.06|3.66|0
1721628000000|2024-07-22 06:00:00|5.09|3.69|5.1|3.7|5.15|3.75|5.09|3.69|0
1721628300000|2024-07-22 06:05:00|5.09|3.69|5.07|3.67|5.11|3.71|5.06|3.66|0
1721628600000|2024-07-22 06:10:00|5.06|3.66|5.03|3.63|5.07|3.67|5.03|3.63|0
1721628900000|2024-07-22 06:15:00|5.02|3.62|4.99|3.59|5.02|3.62|4.99|3.59|0
1721629200000|2024-07-22 06:20:00|5|3.6|5.03|3.63|5.04|3.64|4.98|3.58|0
1721629500000|2024-07-22 06:25:00|5.02|3.62|5.02|3.62|5.03|3.63|5.01|3.61|0
1721629800000|2024-07-22 06:30:00|5.03|3.63|5.04|3.64|5.04|3.64|5.02|3.62|0
1721630100000|2024-07-22 06:35:00|5.05|3.65|5|3.6|5.05|3.65|4.99|3.59|0
1721630400000|2024-07-22 06:40:00|4.99|3.59|4.97|3.57|5|3.6|4.97|3.57|0
1721630700000|2024-07-22 06:45:00|4.98|3.58|4.98|3.58|4.99|3.59|4.96|3.56|0
1721631000000|2024-07-22 06:50:00|4.99|3.59|5.53|4.13|5.53|4.13|4.98|3.58|0
1721631300000|2024-07-22 06:55:00|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1721631600000|2024-07-22 07:00:00|5.52|4.12|5.6|4.2|5.6|4.2|5.52|4.12|0
1721631900000|2024-07-22 07:05:00|5.61|4.21|5.59|4.19|5.64|4.24|5.57|4.17|0
1721632200000|2024-07-22 07:10:00|5.58|4.18|5.56|4.16|5.59|4.19|5.51|4.11|0
1721632500000|2024-07-22 07:15:00|5.55|4.15|5.62|4.22|5.62|4.22|5.54|4.14|0
1721632800000|2024-07-22 07:20:00|5.6|4.2|5.56|4.16|5.65|4.25|5.55|4.15|0
1721633100000|2024-07-22 07:25:00|5.57|4.17|5.58|4.18|5.6|4.2|5.55|4.15|0
1721633400000|2024-07-22 07:30:00|5.59|4.19|5.56|4.16|5.61|4.21|5.56|4.16|0
1721633700000|2024-07-22 07:35:00|5.55|4.15|5.51|4.11|5.56|4.16|5.5|4.1|0
1721634000000|2024-07-22 07:40:00|5.5|4.1|5.46|4.06|5.5|4.1|5.46|4.06|0
1721634300000|2024-07-22 07:45:00|5.47|4.07|5.48|4.08|5.49|4.09|5.46|4.06|0
1721634600000|2024-07-22 07:50:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1721634900000|2024-07-22 07:55:00|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1721635200000|2024-07-22 08:00:00|5.49|4.09|5.7|4.3|5.71|4.31|5.49|4.09|0
1721635500000|2024-07-22 08:05:00|5.69|4.29|5.69|4.29|5.7|4.3|5.66|4.26|0
1721635800000|2024-07-22 08:10:00|5.68|4.28|5.63|4.23|5.68|4.28|5.62|4.22|0
1721636100000|2024-07-22 08:15:00|5.64|4.24|5.65|4.25|5.67|4.27|5.63|4.23|0
1721636400000|2024-07-22 08:20:00|5.66|4.26|5.63|4.23|5.66|4.26|5.63|4.23|0
1721636700000|2024-07-22 08:25:00|5.64|4.24|5.63|4.23|5.66|4.26|5.62|4.22|0
1721637000000|2024-07-22 08:30:00|5.62|4.22|5.67|4.27|5.68|4.28|5.44|4.04|0
1721637300000|2024-07-22 08:35:00|5.65|4.25|5.64|4.24|5.66|4.26|5.63|4.23|0
1721637600000|2024-07-22 08:40:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1721637900000|2024-07-22 08:45:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1721638200000|2024-07-22 08:50:00|5.63|4.23|5.65|4.25|5.66|4.26|5.63|4.23|0
1721638500000|2024-07-22 08:55:00|5.66|4.26|5.68|4.28|5.69|4.29|5.65|4.25|0
1721638800000|2024-07-22 09:00:00|5.69|4.29|5.66|4.26|5.7|4.3|5.65|4.25|0
1721639100000|2024-07-22 09:05:00|5.67|4.27|5.65|4.25|5.67|4.27|5.64|4.24|0
1721639400000|2024-07-22 09:10:00|5.66|4.26|5.65|4.25|5.67|4.27|5.65|4.25|0
1721639700000|2024-07-22 09:15:00|5.66|4.26|5.67|4.27|5.68|4.28|5.65|4.25|0
1721640000000|2024-07-22 09:20:00|5.66|4.26|5.63|4.23|5.67|4.27|5.63|4.23|0
1721640300000|2024-07-22 09:25:00|5.64|4.24|5.62|4.22|5.64|4.24|5.61|4.21|0
1721640600000|2024-07-22 09:30:00|5.61|4.21|5.61|4.21|5.62|4.22|5.6|4.2|0
1721640900000|2024-07-22 09:35:00|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1721641200000|2024-07-22 09:40:00|5.6|4.2|5.63|4.23|5.63|4.23|5.6|4.2|0
1721641500000|2024-07-22 09:45:00|5.62|4.22|5.6|4.2|5.63|4.23|5.6|4.2|0
1721641800000|2024-07-22 09:50:00|5.61|4.21|5.6|4.2|5.61|4.21|5.59|4.19|0
1721642100000|2024-07-22 09:55:00|5.59|4.19|5.58|4.18|5.6|4.2|5.56|4.16|0
1721642400000|2024-07-22 10:00:00|5.57|4.17|5.57|4.17|5.58|4.18|5.54|4.14|0
1721642700000|2024-07-22 10:05:00|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1721643000000|2024-07-22 10:10:00|5.56|4.16|5.58|4.18|5.6|4.2|5.55|4.15|0
1721643300000|2024-07-22 10:15:00|5.59|4.19|5.55|4.15|5.59|4.19|5.54|4.14|0
1721643600000|2024-07-22 10:20:00|5.56|4.16|5.53|4.13|5.56|4.16|5.52|4.12|0
1721643900000|2024-07-22 10:25:00|5.54|4.14|5.52|4.12|5.54|4.14|5.51|4.11|0
1721644200000|2024-07-22 10:30:00|5.53|4.13|5.53|4.13|5.55|4.15|5.51|4.11|0
1721644500000|2024-07-22 10:35:00|5.52|4.12|5.48|4.08|5.53|4.13|5.46|4.06|0
1721644800000|2024-07-22 10:40:00|5.47|4.07|5.46|4.06|5.48|4.08|5.45|4.05|0
1721645100000|2024-07-22 10:45:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1721645400000|2024-07-22 10:50:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1721645700000|2024-07-22 10:55:00|5.62|4.22|5.47|4.07|5.63|4.23|5.47|4.07|0
1721646000000|2024-07-22 11:00:00|5.48|4.08|5.5|4.1|5.5|4.1|5.46|4.06|0
1721646300000|2024-07-22 11:05:00|5.49|4.09|5.5|4.1|5.5|4.1|5.48|4.08|0
1721646600000|2024-07-22 11:10:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1721646900000|2024-07-22 11:15:00|5.49|4.09|5.51|4.11|5.52|4.12|5.48|4.08|0
1721647200000|2024-07-22 11:20:00|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1721647500000|2024-07-22 11:25:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1721647800000|2024-07-22 11:30:00|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1721648100000|2024-07-22 11:35:00|5.5|4.1|5.48|4.08|5.5|4.1|5.47|4.07|0
1721648400000|2024-07-22 11:40:00|5.49|4.09|5.45|4.05|5.49|4.09|5.44|4.04|0
1721648700000|2024-07-22 11:45:00|5.46|4.06|5.46|4.06|5.47|4.07|5.44|4.04|0
1721649000000|2024-07-22 11:50:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1721649300000|2024-07-22 11:55:00|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1721649600000|2024-07-22 12:00:00|5.45|4.05|5.41|4.01|5.45|4.05|5.4|4|0
1721649900000|2024-07-22 12:05:00|5.42|4.02|5.42|4.02|5.42|4.02|5.4|4|0
1721650200000|2024-07-22 12:10:00|5.41|4.01|5.4|4|5.43|4.03|5.4|4|0
1721650500000|2024-07-22 12:15:00|5.41|4.01|5.42|4.02|5.44|4.04|5.4|4|0
1721650800000|2024-07-22 12:20:00|5.41|4.01|5.38|3.98|5.42|4.02|5.38|3.98|0
1721651100000|2024-07-22 12:25:00|5.39|3.99|5.34|3.94|5.39|3.99|5.33|3.93|0
1721651400000|2024-07-22 12:30:00|5.35|3.95|5.34|3.94|5.36|3.96|5.32|3.92|0
1721651700000|2024-07-22 12:35:00|5.33|3.93|5.34|3.94|5.36|3.96|5.33|3.93|0
1721652000000|2024-07-22 12:40:00|5.35|3.95|5.37|3.97|5.37|3.97|5.33|3.93|0
1721652300000|2024-07-22 12:45:00|5.36|3.96|5.38|3.98|5.39|3.99|5.36|3.96|0
1721652600000|2024-07-22 12:50:00|5.39|3.99|5.41|4.01|5.41|4.01|5.39|3.99|0
1721652900000|2024-07-22 12:55:00|5.42|4.02|5.25|3.85|5.44|4.04|5.24|3.84|0
1721653200000|2024-07-22 13:00:00|5.24|3.84|5.23|3.83|5.25|3.85|5.21|3.81|0
1721653500000|2024-07-22 13:05:00|5.24|3.84|5.26|3.86|5.29|3.89|5.22|3.82|0
1721653800000|2024-07-22 13:10:00|5.27|3.87|5.25|3.85|5.27|3.87|5.24|3.84|0
1721654100000|2024-07-22 13:15:00|5.26|3.86|5.27|3.87|5.27|3.87|5.25|3.85|0
1721654400000|2024-07-22 13:20:00|5.26|3.86|5.22|3.82|5.26|3.86|5.21|3.81|0
1721654700000|2024-07-22 13:25:00|5.23|3.83|5.19|3.79|5.27|3.87|5.17|3.77|0
1721655000000|2024-07-22 13:30:00|5.18|3.78|5.18|3.78|5.3|3.9|5.18|3.78|0
1721655300000|2024-07-22 13:35:00|5.16|3.76|4.96|3.56|5.27|3.87|4.9|3.5|0
1721655600000|2024-07-22 13:40:00|4.95|3.55|4.96|3.56|4.99|3.59|4.92|3.52|0
1721655900000|2024-07-22 13:45:00|4.95|3.55|4.85|3.45|4.95|3.55|4.83|3.43|0
1721656200000|2024-07-22 13:50:00|4.84|3.44|4.89|3.49|4.95|3.55|4.84|3.44|0
1721656500000|2024-07-22 13:55:00|4.9|3.5|5.1|3.7|5.12|3.72|4.89|3.49|0
1721656800000|2024-07-22 14:00:00|5.09|3.69|5.21|3.81|5.21|3.81|5.08|3.68|0
1721657100000|2024-07-22 14:05:00|5.2|3.8|5.29|3.89|5.31|3.91|5.19|3.79|0
1721657400000|2024-07-22 14:10:00|5.28|3.88|5.13|3.73|5.29|3.89|5.13|3.73|0
1721657700000|2024-07-22 14:15:00|5.14|3.74|5.16|3.76|5.23|3.83|5.08|3.68|0
1721658000000|2024-07-22 14:20:00|5.15|3.75|5.11|3.71|5.17|3.77|5.1|3.7|0
1721658300000|2024-07-22 14:25:00|5.1|3.7|5.02|3.62|5.13|3.73|5.01|3.61|0
1721658600000|2024-07-22 14:30:00|5.01|3.61|4.97|3.57|5.07|3.67|4.96|3.56|0
1721658900000|2024-07-22 14:35:00|4.96|3.56|4.82|3.42|4.97|3.57|4.81|3.41|0
1721659200000|2024-07-22 14:40:00|4.83|3.43|4.78|3.38|4.84|3.44|4.78|3.38|0
1721659500000|2024-07-22 14:45:00|4.8|3.4|4.83|3.43|4.84|3.44|4.78|3.38|0
1721659800000|2024-07-22 14:50:00|4.84|3.44|4.9|3.5|4.92|3.52|4.84|3.44|0
1721660100000|2024-07-22 14:55:00|4.89|3.49|4.86|3.46|4.9|3.5|4.82|3.42|0
1721660400000|2024-07-22 15:00:00|4.88|3.48|4.78|3.38|4.88|3.48|4.78|3.38|0
1721660700000|2024-07-22 15:05:00|4.77|3.37|4.98|3.58|4.98|3.58|4.77|3.37|0
1721661000000|2024-07-22 15:10:00|4.99|3.59|4.91|3.51|5|3.6|4.87|3.47|0
1721661300000|2024-07-22 15:15:00|4.9|3.5|5|3.6|5.02|3.62|4.81|3.41|0
1721661600000|2024-07-22 15:20:00|5.01|3.61|5.1|3.7|5.13|3.73|4.97|3.57|0
1721661900000|2024-07-22 15:25:00|5.11|3.71|5.04|3.64|5.12|3.72|4.85|3.45|0
1721662200000|2024-07-22 15:30:00|5.05|3.65|5.07|3.67|5.11|3.71|5.03|3.63|0
1721662500000|2024-07-22 15:35:00|5.08|3.68|5.05|3.65|5.1|3.7|5.04|3.64|0
1721662800000|2024-07-22 15:40:00|5.06|3.66|5.07|3.67|5.15|3.75|5.04|3.64|0
1721663100000|2024-07-22 15:45:00|5.08|3.68|5.11|3.71|5.14|3.74|5.06|3.66|0
1721663400000|2024-07-22 15:50:00|5.1|3.7|5.02|3.62|5.13|3.73|5.02|3.62|0
1721663700000|2024-07-22 15:55:00|5.03|3.63|5.04|3.64|5.06|3.66|5.02|3.62|0
1721664000000|2024-07-22 16:00:00|5.05|3.65|5.09|3.69|5.09|3.69|5|3.6|0
1721664300000|2024-07-22 16:05:00|5.08|3.68|4.98|3.58|5.11|3.71|4.97|3.57|0
1721664600000|2024-07-22 16:10:00|4.99|3.59|4.99|3.59|5.02|3.62|4.95|3.55|0
1721664900000|2024-07-22 16:15:00|4.98|3.58|4.94|3.54|5|3.6|4.94|3.54|0
1721665200000|2024-07-22 16:20:00|4.95|3.55|4.94|3.54|5.02|3.62|4.93|3.53|0
1721665500000|2024-07-22 16:25:00|4.93|3.53|4.96|3.56|4.98|3.58|4.93|3.53|0
1721665800000|2024-07-22 16:30:00|4.97|3.57|4.87|3.47|5.01|3.61|4.87|3.47|0
1721666100000|2024-07-22 16:35:00|4.88|3.48|4.83|3.43|4.88|3.48|4.83|3.43|0
1721666400000|2024-07-22 16:40:00|4.82|3.42|4.81|3.41|4.84|3.44|4.81|3.41|0
1721666700000|2024-07-22 16:45:00|4.82|3.42|4.8|3.4|4.85|3.45|4.8|3.4|0
1721667000000|2024-07-22 16:50:00|4.79|3.39|4.68|3.28|4.81|3.41|4.67|3.27|0
1721667300000|2024-07-22 16:55:00|4.69|3.29|4.93|3.53|4.94|3.54|4.63|3.23|0
1721667600000|2024-07-22 17:00:00|4.8|3.4|4.69|3.29|4.8|3.4|4.69|3.29|0
1721667900000|2024-07-22 17:05:00|4.68|3.28|4.74|3.34|4.74|3.34|4.66|3.26|0
1721668200000|2024-07-22 17:10:00|4.76|3.36|4.73|3.33|4.79|3.39|4.72|3.32|0
1721668500000|2024-07-22 17:15:00|4.72|3.32|4.62|3.22|4.76|3.36|4.58|3.18|0
1721668800000|2024-07-22 17:20:00|4.63|3.23|4.64|3.24|4.68|3.28|4.62|3.22|0
1721669100000|2024-07-22 17:25:00|4.65|3.25|4.65|3.25|4.65|3.25|4.61|3.21|0
1721669400000|2024-07-22 17:30:00|4.64|3.24|4.55|3.15|4.65|3.25|4.54|3.14|0
1721669700000|2024-07-22 17:35:00|4.56|3.16|4.62|3.22|4.64|3.24|4.56|3.16|0
1721670000000|2024-07-22 17:40:00|4.63|3.23|4.63|3.23|4.63|3.23|4.6|3.2|0
1721670300000|2024-07-22 17:45:00|4.64|3.24|4.59|3.19|4.65|3.25|4.56|3.16|0
1721670600000|2024-07-22 17:50:00|4.58|3.18|4.59|3.19|4.61|3.21|4.58|3.18|0
1721670900000|2024-07-22 17:55:00|4.58|3.18|4.59|3.19|4.62|3.22|4.57|3.17|0
1721671200000|2024-07-22 18:00:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1721671500000|2024-07-22 18:05:00|4.6|3.2|4.55|3.15|4.63|3.23|4.53|3.13|0
1721671800000|2024-07-22 18:10:00|4.56|3.16|4.59|3.19|4.62|3.22|4.55|3.15|0
1721672100000|2024-07-22 18:15:00|4.58|3.18|4.54|3.14|4.59|3.19|4.54|3.14|0
1721672400000|2024-07-22 18:20:00|4.55|3.15|4.5|3.1|4.56|3.16|4.5|3.1|0
1721672700000|2024-07-22 18:25:00|4.51|3.11|4.57|3.17|4.57|3.17|4.51|3.11|0
1721673000000|2024-07-22 18:30:00|4.58|3.18|4.5|3.1|4.58|3.18|4.49|3.09|0
1721673300000|2024-07-22 18:35:00|4.51|3.11|4.54|3.14|4.62|3.22|4.47|3.07|0
1721673600000|2024-07-22 18:40:00|4.55|3.15|4.55|3.15|4.56|3.16|4.52|3.12|0
1721673900000|2024-07-22 18:45:00|4.54|3.14|4.56|3.16|4.56|3.16|4.53|3.13|0
1721674200000|2024-07-22 18:50:00|4.55|3.15|4.53|3.13|4.55|3.15|4.52|3.12|0
1721674500000|2024-07-22 18:55:00|4.52|3.12|4.58|3.18|4.58|3.18|4.52|3.12|0
1721674800000|2024-07-22 19:00:00|4.61|3.21|4.58|3.18|4.67|3.27|4.58|3.18|0
1721675100000|2024-07-22 19:05:00|4.59|3.19|4.6|3.2|4.64|3.24|4.58|3.18|0
1721675400000|2024-07-22 19:10:00|4.59|3.19|4.56|3.16|4.59|3.19|4.51|3.11|0
1721675700000|2024-07-22 19:15:00|4.55|3.15|4.58|3.18|4.59|3.19|4.54|3.14|0
1721676000000|2024-07-22 19:20:00|4.59|3.19|4.55|3.15|4.59|3.19|4.55|3.15|0
1721676300000|2024-07-22 19:25:00|4.54|3.14|4.6|3.2|4.62|3.22|4.54|3.14|0
1721676600000|2024-07-22 19:30:00|4.59|3.19|4.58|3.18|4.6|3.2|4.54|3.14|0
1721676900000|2024-07-22 19:35:00|4.59|3.19|4.51|3.11|4.59|3.19|4.51|3.11|0
1721677200000|2024-07-22 19:40:00|4.52|3.12|4.54|3.14|4.54|3.14|4.51|3.11|0
1721677500000|2024-07-22 19:45:00|4.53|3.13|4.56|3.16|4.57|3.17|4.51|3.11|0
1721677800000|2024-07-22 19:50:00|4.58|3.18|4.58|3.18|4.58|3.18|4.51|3.11|0
1721678100000|2024-07-22 19:55:00|4.56|3.16|4.56|3.16|4.62|3.22|4.53|3.13|0
1721678400000|2024-07-22 20:00:00|4.58|3.18|4.57|3.17|4.58|3.18|4.53|3.13|0
1721678700000|2024-07-22 20:05:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1721679000000|2024-07-22 20:10:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1721679300000|2024-07-22 20:15:00|4.76|2.96|4.79|2.99|4.8|3|4.76|2.96|0
1721679600000|2024-07-22 20:20:00|4.8|3|4.8|3|4.81|3.01|4.79|2.99|0
1721679900000|2024-07-22 20:25:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1721680200000|2024-07-22 20:30:00|4.82|3.02|4.8|3|4.82|3.02|4.8|3|0
1721680500000|2024-07-22 20:35:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1721680800000|2024-07-22 20:40:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1721681100000|2024-07-22 20:45:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1721681400000|2024-07-22 20:50:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1721681700000|2024-07-22 20:55:00|4.8|3|4.79|2.99|4.81|3.01|4.78|2.98|0
1721682000000|2024-07-22 21:00:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1721682300000|2024-07-22 21:05:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1721682900000|2024-07-22 21:15:00|4.79|2.99|4.8|3|4.82|3.02|4.79|2.99|0
1721683500000|2024-07-22 21:25:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1721683800000|2024-07-22 21:30:00|4.82|3.02|4.82|3.02|4.82|3.02|4.81|3.01|0
1721684700000|2024-07-22 21:45:00|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1721685000000|2024-07-22 21:50:00|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1721685300000|2024-07-22 21:55:00|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1721685600000|2024-07-22 22:00:00|4.78|2.98|4.76|2.96|4.79|2.99|4.75|2.95|0
1721685900000|2024-07-22 22:05:00|4.77|2.97|4.75|2.95|4.77|2.97|4.75|2.95|0
1721686200000|2024-07-22 22:10:00|4.74|2.94|4.74|2.94|4.75|2.95|4.73|2.93|0
1721686500000|2024-07-22 22:15:00|4.73|2.93|4.72|2.92|4.74|2.94|4.72|2.92|0
1721686800000|2024-07-22 22:20:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1721687100000|2024-07-22 22:25:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1721687400000|2024-07-22 22:30:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1721687700000|2024-07-22 22:35:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1721688000000|2024-07-22 22:40:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1721688300000|2024-07-22 22:45:00|4.72|2.92|4.74|2.94|4.74|2.94|4.72|2.92|0
1721688600000|2024-07-22 22:50:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1721688900000|2024-07-22 22:55:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1721689200000|2024-07-22 23:00:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1721689500000|2024-07-22 23:05:00|4.75|2.95|4.75|2.95|4.76|2.96|4.74|2.94|0
1721689800000|2024-07-22 23:10:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1721690100000|2024-07-22 23:15:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1721690400000|2024-07-22 23:20:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1721690700000|2024-07-22 23:25:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1721691000000|2024-07-22 23:30:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1721691300000|2024-07-22 23:35:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1721691600000|2024-07-22 23:40:00|4.79|2.99|4.8|3|4.81|3.01|4.78|2.98|0
1721691900000|2024-07-22 23:45:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1721692200000|2024-07-22 23:50:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1721692500000|2024-07-22 23:55:00|4.8|3|4.8|3|4.8|3|4.78|2.98|0
1721692800000|2024-07-23 00:00:00|4.81|3.01|4.79|2.99|4.82|3.02|4.79|2.99|0
1721693100000|2024-07-23 00:05:00|4.8|3|4.79|2.99|4.82|3.02|4.78|2.98|0
1721693400000|2024-07-23 00:10:00|4.8|3|4.81|3.01|4.81|3.01|4.79|2.99|0
1721693700000|2024-07-23 00:15:00|4.61|3.21|4.67|3.27|4.77|3.37|4.59|3.19|0
1721694000000|2024-07-23 00:20:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1721694300000|2024-07-23 00:25:00|4.69|3.29|4.7|3.3|4.7|3.3|4.68|3.28|0
1721694600000|2024-07-23 00:30:00|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1721694900000|2024-07-23 00:35:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1721695200000|2024-07-23 00:40:00|4.68|3.28|4.74|3.34|4.75|3.35|4.68|3.28|0
1721695500000|2024-07-23 00:45:00|4.75|3.35|4.73|3.33|4.75|3.35|4.72|3.32|0
1721695800000|2024-07-23 00:50:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1721696100000|2024-07-23 00:55:00|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1721696400000|2024-07-23 01:00:00|4.73|3.33|4.72|3.32|4.74|3.34|4.71|3.31|0
1721696700000|2024-07-23 01:05:00|4.71|3.31|4.72|3.32|4.73|3.33|4.71|3.31|0
1721697000000|2024-07-23 01:10:00|4.71|3.31|4.69|3.29|4.72|3.32|4.69|3.29|0
1721697300000|2024-07-23 01:15:00|4.68|3.28|4.69|3.29|4.7|3.3|4.68|3.28|0
1721697600000|2024-07-23 01:20:00|4.68|3.28|4.65|3.25|4.69|3.29|4.65|3.25|0
1721697900000|2024-07-23 01:25:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1721698200000|2024-07-23 01:30:00|4.66|3.26|4.66|3.26|4.67|3.27|4.65|3.25|0
1721698500000|2024-07-23 01:35:00|4.67|3.27|4.69|3.29|4.7|3.3|4.66|3.26|0
1721698800000|2024-07-23 01:40:00|4.7|3.3|4.69|3.29|4.71|3.31|4.69|3.29|0
1721699100000|2024-07-23 01:45:00|4.7|3.3|4.7|3.3|4.71|3.31|4.69|3.29|0
1721699400000|2024-07-23 01:50:00|4.71|3.31|4.71|3.31|4.72|3.32|4.7|3.3|0
1721699700000|2024-07-23 01:55:00|4.7|3.3|4.68|3.28|4.71|3.31|4.67|3.27|0
1721700000000|2024-07-23 02:00:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1721700300000|2024-07-23 02:05:00|4.67|3.27|4.04|2.64|4.69|3.29|4.04|2.64|0
1721700600000|2024-07-23 02:10:00|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1721700900000|2024-07-23 02:15:00|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1721701200000|2024-07-23 02:20:00|4.07|2.67|4.05|2.65|4.08|2.68|4.05|2.65|0
1721701500000|2024-07-23 02:25:00|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1721701800000|2024-07-23 02:30:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1721702100000|2024-07-23 02:35:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1721702400000|2024-07-23 02:40:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1721702700000|2024-07-23 02:45:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1721703000000|2024-07-23 02:50:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1721703300000|2024-07-23 02:55:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1721703600000|2024-07-23 03:00:00|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1721703900000|2024-07-23 03:05:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1721704200000|2024-07-23 03:10:00|4.04|2.64|4.06|2.66|4.06|2.66|4.04|2.64|0
1721704500000|2024-07-23 03:15:00|4.07|2.67|4.1|2.7|4.13|2.73|4.06|2.66|0
1721704800000|2024-07-23 03:20:00|4.09|2.69|4.11|2.71|4.13|2.73|4.09|2.69|0
1721705100000|2024-07-23 03:25:00|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1721705400000|2024-07-23 03:30:00|4.1|2.7|4.11|2.71|4.11|2.71|4.09|2.69|0
1721705700000|2024-07-23 03:35:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1721706000000|2024-07-23 03:40:00|4.09|2.69|4.1|2.7|4.11|2.71|4.09|2.69|0
1721706300000|2024-07-23 03:45:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1721706600000|2024-07-23 03:50:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1721706900000|2024-07-23 03:55:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1721707200000|2024-07-23 04:00:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1721707500000|2024-07-23 04:05:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1721707800000|2024-07-23 04:10:00|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1721708100000|2024-07-23 04:15:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1721708400000|2024-07-23 04:20:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1721708700000|2024-07-23 04:25:00|4.04|2.64|4.05|2.65|4.06|2.66|4.04|2.64|0
1721709000000|2024-07-23 04:30:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1721709300000|2024-07-23 04:35:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1721709600000|2024-07-23 04:40:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1721709900000|2024-07-23 04:45:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1721710500000|2024-07-23 04:55:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1721710800000|2024-07-23 05:00:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1721711100000|2024-07-23 05:05:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1721711400000|2024-07-23 05:10:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1721711700000|2024-07-23 05:15:00|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1721712000000|2024-07-23 05:20:00|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1721712300000|2024-07-23 05:25:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1721712600000|2024-07-23 05:30:00|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1721712900000|2024-07-23 05:35:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1721713200000|2024-07-23 05:40:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1721713500000|2024-07-23 05:45:00|4.04|2.64|4.08|2.68|4.08|2.68|4.04|2.64|0
1721713800000|2024-07-23 05:50:00|4.09|2.69|4.05|2.65|4.09|2.69|4.05|2.65|0
1721714100000|2024-07-23 05:55:00|4.06|2.66|4.06|2.66|4.07|2.67|4.05|2.65|0
1721714400000|2024-07-23 06:00:00|4.05|2.65|4.05|2.65|4.07|2.67|4.05|2.65|0
1721714700000|2024-07-23 06:05:00|4.06|2.66|4.07|2.67|4.08|2.68|4.06|2.66|0
1721715000000|2024-07-23 06:10:00|4.08|2.68|4.12|2.72|4.13|2.73|4.08|2.68|0
1721715300000|2024-07-23 06:15:00|4.13|2.73|4.01|2.61|4.14|2.74|3.94|2.54|0
1721715600000|2024-07-23 06:20:00|4|2.6|4.01|2.61|4.02|2.62|4|2.6|0
1721715900000|2024-07-23 06:25:00|4.02|2.62|4.03|2.63|4.04|2.64|4.01|2.61|0
1721716200000|2024-07-23 06:30:00|4.02|2.62|4.04|2.64|4.04|2.64|4.01|2.61|0
1721716500000|2024-07-23 06:35:00|4.03|2.63|4.01|2.61|4.03|2.63|4|2.6|0
1721716800000|2024-07-23 06:40:00|4.02|2.62|3.99|2.59|4.02|2.62|3.98|2.58|0
1721717100000|2024-07-23 06:45:00|3.98|2.58|3.98|2.58|3.99|2.59|3.96|2.56|0
1721717400000|2024-07-23 06:50:00|3.97|2.57|3.96|2.56|3.97|2.57|3.93|2.53|0
1721717700000|2024-07-23 06:55:00|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1721718000000|2024-07-23 07:00:00|3.94|2.54|3.96|2.56|3.98|2.58|3.94|2.54|0
1721718300000|2024-07-23 07:05:00|3.97|2.57|3.97|2.57|3.97|2.57|3.95|2.55|0
1721718600000|2024-07-23 07:10:00|3.98|2.58|3.98|2.58|3.98|2.58|3.95|2.55|0
1721718900000|2024-07-23 07:15:00|3.99|2.59|4.01|2.61|4.01|2.61|3.98|2.58|0
1721719200000|2024-07-23 07:20:00|4.02|2.62|4.03|2.63|4.06|2.66|4|2.6|0
1721719500000|2024-07-23 07:25:00|4.04|2.64|4.08|2.68|4.09|2.69|4.04|2.64|0
1721719800000|2024-07-23 07:30:00|4.07|2.67|4.08|2.68|4.09|2.69|4|2.6|0
1721720100000|2024-07-23 07:35:00|4.07|2.67|4.05|2.65|4.08|2.68|4.05|2.65|0
1721720400000|2024-07-23 07:40:00|4.06|2.66|4.02|2.62|4.07|2.67|4.02|2.62|0
1721720700000|2024-07-23 07:45:00|4.01|2.61|4.02|2.62|4.02|2.62|3.99|2.59|0
1721721000000|2024-07-23 07:50:00|4.03|2.63|4.06|2.66|4.07|2.67|4.03|2.63|0
1721721300000|2024-07-23 07:55:00|4.07|2.67|4.08|2.68|4.09|2.69|4.06|2.66|0
1721721600000|2024-07-23 08:00:00|4.07|2.67|4.09|2.69|4.09|2.69|4.06|2.66|0
1721721900000|2024-07-23 08:05:00|4.08|2.68|4.07|2.67|4.12|2.72|4.06|2.66|0
1721722200000|2024-07-23 08:10:00|4.06|2.66|4.01|2.61|4.06|2.66|4.01|2.61|0
1721722500000|2024-07-23 08:15:00|4.02|2.62|4.03|2.63|4.04|2.64|4.01|2.61|0
1721722800000|2024-07-23 08:20:00|4.02|2.62|4.06|2.66|4.06|2.66|4.02|2.62|0
1721723100000|2024-07-23 08:25:00|4.05|2.65|4.07|2.67|4.09|2.69|4.03|2.63|0
1721723400000|2024-07-23 08:30:00|4.06|2.66|4.02|2.62|4.07|2.67|4.02|2.62|0
1721723700000|2024-07-23 08:35:00|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1721724000000|2024-07-23 08:40:00|4|2.6|3.99|2.59|4.01|2.61|3.99|2.59|0
1721724300000|2024-07-23 08:45:00|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1721724600000|2024-07-23 08:50:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1721724900000|2024-07-23 08:55:00|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1721725200000|2024-07-23 09:00:00|3.98|2.58|3.95|2.55|3.99|2.59|3.95|2.55|0
1721725500000|2024-07-23 09:05:00|3.96|2.56|3.94|2.54|3.97|2.57|3.94|2.54|0
1721725800000|2024-07-23 09:10:00|3.95|2.55|3.95|2.55|3.97|2.57|3.94|2.54|0
1721726100000|2024-07-23 09:15:00|3.94|2.54|3.91|2.51|3.94|2.54|3.91|2.51|0
1721726400000|2024-07-23 09:20:00|3.92|2.52|3.88|2.48|3.92|2.52|3.87|2.47|0
1721726700000|2024-07-23 09:25:00|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1721727000000|2024-07-23 09:30:00|3.87|2.47|3.87|2.47|3.88|2.48|3.87|2.47|0
1721727300000|2024-07-23 09:35:00|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1721727600000|2024-07-23 09:40:00|3.88|2.48|3.88|2.48|3.89|2.49|3.87|2.47|0
1721727900000|2024-07-23 09:45:00|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1721728200000|2024-07-23 09:50:00|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1721728500000|2024-07-23 09:55:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1721728800000|2024-07-23 10:00:00|3.88|2.48|3.89|2.49|3.9|2.5|3.88|2.48|0
1721729100000|2024-07-23 10:05:00|3.88|2.48|3.91|2.51|4|2.6|3.88|2.48|0
1721729400000|2024-07-23 10:10:00|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1721729700000|2024-07-23 10:15:00|3.91|2.51|3.86|2.46|3.91|2.51|3.85|2.45|0
1721730000000|2024-07-23 10:20:00|3.85|2.45|3.84|2.44|3.86|2.46|3.84|2.44|0
1721730300000|2024-07-23 10:25:00|3.83|2.43|3.81|2.41|3.84|2.44|3.8|2.4|0
1721730600000|2024-07-23 10:30:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1721730900000|2024-07-23 10:35:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1721731200000|2024-07-23 10:40:00|3.8|2.4|3.82|2.42|3.82|2.42|3.79|2.39|0
1721731500000|2024-07-23 10:45:00|3.81|2.41|3.82|2.42|3.83|2.43|3.81|2.41|0
1721731800000|2024-07-23 10:50:00|3.81|2.41|3.8|2.4|3.82|2.42|3.8|2.4|0
1721732100000|2024-07-23 10:55:00|3.79|2.39|3.8|2.4|3.8|2.4|3.77|2.37|0
1721732400000|2024-07-23 11:00:00|3.79|2.39|3.77|2.37|3.8|2.4|3.76|2.36|0
1721732700000|2024-07-23 11:05:00|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1721733000000|2024-07-23 11:10:00|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1721733300000|2024-07-23 11:15:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1721733600000|2024-07-23 11:20:00|3.74|2.34|3.76|2.36|3.77|2.37|3.74|2.34|0
1721733900000|2024-07-23 11:25:00|3.75|2.35|3.75|2.35|3.76|2.36|3.74|2.34|0
1721734200000|2024-07-23 11:30:00|3.74|2.34|3.72|2.32|3.75|2.35|3.72|2.32|0
1721734500000|2024-07-23 11:35:00|3.73|2.33|3.75|2.35|3.76|2.36|3.72|2.32|0
1721734800000|2024-07-23 11:40:00|3.74|2.34|3.77|2.37|3.77|2.37|3.73|2.33|0
1721735100000|2024-07-23 11:45:00|3.76|2.36|3.77|2.37|3.77|2.37|3.75|2.35|0
1721735400000|2024-07-23 11:50:00|3.76|2.36|3.76|2.36|3.78|2.38|3.76|2.36|0
1721735700000|2024-07-23 11:55:00|3.75|2.35|3.75|2.35|3.77|2.37|3.75|2.35|0
1721736000000|2024-07-23 12:00:00|3.76|2.36|3.76|2.36|3.77|2.37|3.75|2.35|0
1721736300000|2024-07-23 12:05:00|3.77|2.37|3.78|2.38|3.78|2.38|3.76|2.36|0
1721736600000|2024-07-23 12:10:00|3.77|2.37|3.79|2.39|3.8|2.4|3.76|2.36|0
1721736900000|2024-07-23 12:15:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1721737200000|2024-07-23 12:20:00|3.79|2.39|3.85|2.45|3.85|2.45|3.78|2.38|0
1721737500000|2024-07-23 12:25:00|3.86|2.46|3.85|2.45|3.87|2.47|3.84|2.44|0
1721737800000|2024-07-23 12:30:00|3.84|2.44|3.89|2.49|3.9|2.5|3.84|2.44|0
1721738100000|2024-07-23 12:35:00|3.88|2.48|3.87|2.47|3.9|2.5|3.87|2.47|0
1721738400000|2024-07-23 12:40:00|3.88|2.48|3.84|2.44|3.89|2.49|3.84|2.44|0
1721738700000|2024-07-23 12:45:00|3.83|2.43|3.81|2.41|3.85|2.45|3.81|2.41|0
1721739000000|2024-07-23 12:50:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1721739300000|2024-07-23 12:55:00|3.83|2.43|3.82|2.42|3.84|2.44|3.81|2.41|0
1721739600000|2024-07-23 13:00:00|3.81|2.41|3.8|2.4|3.82|2.42|3.8|2.4|0
1721739900000|2024-07-23 13:05:00|3.79|2.39|3.81|2.41|3.81|2.41|3.78|2.38|0
1721740200000|2024-07-23 13:10:00|3.8|2.4|3.86|2.46|3.87|2.47|3.8|2.4|0
1721740500000|2024-07-23 13:15:00|3.85|2.45|3.81|2.41|3.86|2.46|3.81|2.41|0
1721740800000|2024-07-23 13:20:00|3.82|2.42|3.82|2.42|3.83|2.43|3.8|2.4|0
1721741100000|2024-07-23 13:25:00|3.81|2.41|3.83|2.43|3.84|2.44|3.81|2.41|0
1721741400000|2024-07-23 13:30:00|3.82|2.42|3.82|2.42|3.88|2.48|3.79|2.39|0
1721741700000|2024-07-23 13:35:00|3.83|2.43|3.77|2.37|3.87|2.47|3.76|2.36|0
1721742000000|2024-07-23 13:40:00|3.76|2.36|3.7|2.3|3.77|2.37|3.7|2.3|0
1721742300000|2024-07-23 13:45:00|3.72|2.32|3.68|2.28|3.75|2.35|3.68|2.28|0
1721742600000|2024-07-23 13:50:00|3.69|2.29|3.76|2.36|3.78|2.38|3.68|2.28|0
1721742900000|2024-07-23 13:55:00|3.75|2.35|3.71|2.31|3.76|2.36|3.69|2.29|0
1721743200000|2024-07-23 14:00:00|3.7|2.3|3.68|2.28|3.74|2.34|3.67|2.27|0
1721743500000|2024-07-23 14:05:00|3.67|2.27|3.64|2.24|3.69|2.29|3.62|2.22|0
1721743800000|2024-07-23 14:10:00|3.65|2.25|3.65|2.25|3.84|2.44|3.63|2.23|0
1721744100000|2024-07-23 14:15:00|3.64|2.24|3.62|2.22|3.64|2.24|3.61|2.21|0
1721744400000|2024-07-23 14:20:00|3.63|2.23|3.63|2.23|3.63|2.23|3.59|2.19|0
1721744700000|2024-07-23 14:25:00|3.64|2.24|3.63|2.23|3.65|2.25|3.6|2.2|0
1721745000000|2024-07-23 14:30:00|3.64|2.24|3.63|2.23|3.65|2.25|3.61|2.21|0
1721745300000|2024-07-23 14:35:00|3.64|2.24|3.68|2.28|3.71|2.31|3.62|2.22|0
1721745600000|2024-07-23 14:40:00|3.69|2.29|3.7|2.3|3.71|2.31|3.66|2.26|0
1721745900000|2024-07-23 14:45:00|3.71|2.31|3.69|2.29|3.79|2.39|3.66|2.26|0
1721746200000|2024-07-23 14:50:00|3.68|2.28|3.71|2.31|3.73|2.33|3.67|2.27|0
1721746500000|2024-07-23 14:55:00|3.72|2.32|3.66|2.26|3.72|2.32|3.64|2.24|0
1721746800000|2024-07-23 15:00:00|3.65|2.25|3.61|2.21|3.66|2.26|3.6|2.2|0
1721747100000|2024-07-23 15:05:00|3.6|2.2|3.51|2.11|3.66|2.26|3.51|2.11|0
1721747400000|2024-07-23 15:10:00|3.52|2.12|3.45|2.05|3.52|2.12|3.45|2.05|0
1721747700000|2024-07-23 15:15:00|3.44|2.04|3.42|2.02|3.45|2.05|3.4|2|0
1721748000000|2024-07-23 15:20:00|3.43|2.03|3.43|2.03|3.45|2.05|3.42|2.02|0
1721748300000|2024-07-23 15:25:00|3.44|2.04|3.43|2.03|3.46|2.06|3.43|2.03|0
1721748600000|2024-07-23 15:30:00|3.44|2.04|3.42|2.02|3.45|2.05|3.42|2.02|0
1721748900000|2024-07-23 15:35:00|3.41|2.01|3.44|2.04|3.45|2.05|3.41|2.01|0
1721749200000|2024-07-23 15:40:00|3.43|2.03|3.44|2.04|3.45|2.05|3.42|2.02|0
1721749500000|2024-07-23 15:45:00|3.43|2.03|3.43|2.03|3.46|2.06|3.43|2.03|0
1721749800000|2024-07-23 15:50:00|3.44|2.04|3.45|2.05|3.48|2.08|3.43|2.03|0
1721750100000|2024-07-23 15:55:00|3.46|2.06|3.45|2.05|3.48|2.08|3.44|2.04|0
1721750400000|2024-07-23 16:00:00|3.46|2.06|3.46|2.06|3.48|2.08|3.45|2.05|0
1721750700000|2024-07-23 16:05:00|3.47|2.07|3.47|2.07|3.49|2.09|3.44|2.04|0
1721751000000|2024-07-23 16:10:00|3.46|2.06|3.44|2.04|3.48|2.08|3.44|2.04|0
1721751300000|2024-07-23 16:15:00|3.45|2.05|3.47|2.07|3.49|2.09|3.45|2.05|0
1721751600000|2024-07-23 16:20:00|3.46|2.06|3.6|2.2|3.61|2.21|3.46|2.06|0
1721751900000|2024-07-23 16:25:00|3.59|2.19|3.58|2.18|3.64|2.24|3.57|2.17|0
1721752200000|2024-07-23 16:30:00|3.59|2.19|3.61|2.21|3.62|2.22|3.58|2.18|0
1721752500000|2024-07-23 16:35:00|3.6|2.2|3.62|2.22|3.64|2.24|3.58|2.18|0
1721752800000|2024-07-23 16:40:00|3.63|2.23|3.61|2.21|3.63|2.23|3.59|2.19|0
1721753100000|2024-07-23 16:45:00|3.6|2.2|3.6|2.2|3.62|2.22|3.57|2.17|0
1721753400000|2024-07-23 16:50:00|3.61|2.21|3.6|2.2|3.63|2.23|3.6|2.2|0
1721753700000|2024-07-23 16:55:00|3.61|2.21|3.63|2.23|3.68|2.28|3.61|2.21|0
1721754000000|2024-07-23 17:00:00|3.64|2.24|3.6|2.2|3.65|2.25|3.6|2.2|0
1721754300000|2024-07-23 17:05:00|3.61|2.21|3.64|2.24|3.65|2.25|3.59|2.19|0
1721754600000|2024-07-23 17:10:00|3.63|2.23|3.65|2.25|3.68|2.28|3.62|2.22|0
1721754900000|2024-07-23 17:15:00|3.64|2.24|3.64|2.24|3.66|2.26|3.62|2.22|0
1721755200000|2024-07-23 17:20:00|3.63|2.23|3.62|2.22|3.63|2.23|3.59|2.19|0
1721755500000|2024-07-23 17:25:00|3.61|2.21|3.61|2.21|3.62|2.22|3.58|2.18|0
1721755800000|2024-07-23 17:30:00|3.62|2.22|3.65|2.25|3.66|2.26|3.59|2.19|0
1721756100000|2024-07-23 17:35:00|3.66|2.26|3.63|2.23|3.66|2.26|3.61|2.21|0
1721756400000|2024-07-23 17:40:00|3.62|2.22|3.63|2.23|3.65|2.25|3.61|2.21|0
1721756700000|2024-07-23 17:45:00|3.62|2.22|3.59|2.19|3.64|2.24|3.59|2.19|0
1721757000000|2024-07-23 17:50:00|3.6|2.2|3.56|2.16|3.6|2.2|3.56|2.16|0
1721757300000|2024-07-23 17:55:00|3.57|2.17|3.55|2.15|3.57|2.17|3.54|2.14|0
1721757600000|2024-07-23 18:00:00|3.54|2.14|3.53|2.13|3.55|2.15|3.52|2.12|0
1721757900000|2024-07-23 18:05:00|3.54|2.14|3.52|2.12|3.55|2.15|3.52|2.12|0
1721758200000|2024-07-23 18:10:00|3.53|2.13|3.54|2.14|3.55|2.15|3.52|2.12|0
1721758500000|2024-07-23 18:15:00|3.53|2.13|3.54|2.14|3.55|2.15|3.52|2.12|0
1721758800000|2024-07-23 18:20:00|3.53|2.13|3.53|2.13|3.54|2.14|3.52|2.12|0
1721759100000|2024-07-23 18:25:00|3.54|2.14|3.59|2.19|3.63|2.23|3.54|2.14|0
1721759400000|2024-07-23 18:30:00|3.58|2.18|3.57|2.17|3.6|2.2|3.57|2.17|0
1721759700000|2024-07-23 18:35:00|3.58|2.18|3.54|2.14|3.58|2.18|3.53|2.13|0
1721760000000|2024-07-23 18:40:00|3.55|2.15|3.58|2.18|3.58|2.18|3.55|2.15|0
1721760300000|2024-07-23 18:45:00|3.57|2.17|3.57|2.17|3.58|2.18|3.55|2.15|0
1721760600000|2024-07-23 18:50:00|3.58|2.18|3.58|2.18|3.59|2.19|3.56|2.16|0
1721760900000|2024-07-23 18:55:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1721761200000|2024-07-23 19:00:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1721761500000|2024-07-23 19:05:00|3.58|2.18|3.57|2.17|3.59|2.19|3.56|2.16|0
1721761800000|2024-07-23 19:10:00|3.56|2.16|3.56|2.16|3.57|2.17|3.55|2.15|0
1721762100000|2024-07-23 19:15:00|3.57|2.17|3.53|2.13|3.6|2.2|3.53|2.13|0
1721762400000|2024-07-23 19:20:00|3.52|2.12|3.49|2.09|3.52|2.12|3.48|2.08|0
1721762700000|2024-07-23 19:25:00|3.48|2.08|3.5|2.1|3.5|2.1|3.48|2.08|0
1721763000000|2024-07-23 19:30:00|3.51|2.11|3.52|2.12|3.53|2.13|3.5|2.1|0
1721763300000|2024-07-23 19:35:00|3.53|2.13|3.55|2.15|3.55|2.15|3.52|2.12|0
1721763600000|2024-07-23 19:40:00|3.56|2.16|3.6|2.2|3.66|2.26|3.56|2.16|0
1721763900000|2024-07-23 19:45:00|3.61|2.21|3.56|2.16|3.62|2.22|3.54|2.14|0
1721764200000|2024-07-23 19:50:00|3.54|2.14|3.7|2.3|3.7|2.3|3.54|2.14|0
1721764500000|2024-07-23 19:55:00|3.69|2.29|3.65|2.25|3.71|2.31|3.65|2.25|0
1721764800000|2024-07-23 20:00:00|3.64|2.24|3.56|2.16|3.7|2.3|3.52|2.12|0
1721765100000|2024-07-23 20:05:00|3.57|2.17|3.63|2.23|3.63|2.23|3.55|2.15|0
1721765400000|2024-07-23 20:10:00|3.64|2.24|3.7|2.3|3.7|2.3|3.64|2.24|0
1721765700000|2024-07-23 20:15:00|3.89|2.09|3.86|2.06|3.9|2.1|3.86|2.06|0
1721766000000|2024-07-23 20:20:00|3.85|2.05|3.81|2.01|3.85|2.05|3.81|2.01|0
1721766300000|2024-07-23 20:25:00|3.82|2.02|3.8|2|3.82|2.02|3.8|2|0
1721766600000|2024-07-23 20:30:00|3.81|2.01|3.78|1.98|3.82|2.02|3.78|1.98|0
1721766900000|2024-07-23 20:35:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1721767200000|2024-07-23 20:40:00|3.78|1.98|3.78|1.98|3.79|1.99|3.77|1.97|0
1721767500000|2024-07-23 20:45:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1721767800000|2024-07-23 20:50:00|3.79|1.99|3.79|1.99|3.79|1.99|3.78|1.98|0
1721768100000|2024-07-23 20:55:00|3.8|2|3.81|2.01|3.82|2.02|3.79|1.99|0
1721768400000|2024-07-23 21:00:00|3.82|2.02|3.82|2.02|3.83|2.03|3.81|2.01|0
1721768700000|2024-07-23 21:05:00|3.83|2.03|3.83|2.03|3.84|2.04|3.82|2.02|0
1721769000000|2024-07-23 21:10:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1721769300000|2024-07-23 21:15:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1721769600000|2024-07-23 21:20:00|3.86|2.06|3.87|2.07|3.87|2.07|3.85|2.05|0
1721769900000|2024-07-23 21:25:00|3.88|2.08|3.87|2.07|3.88|2.08|3.86|2.06|0
1721770200000|2024-07-23 21:30:00|3.88|2.08|3.88|2.08|3.89|2.09|3.87|2.07|0
1721770500000|2024-07-23 21:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1721770800000|2024-07-23 21:40:00|3.88|2.08|3.9|2.1|3.9|2.1|3.88|2.08|0
1721771100000|2024-07-23 21:45:00|3.91|2.11|3.93|2.13|3.93|2.13|3.9|2.1|0
1721771400000|2024-07-23 21:50:00|3.94|2.14|3.93|2.13|3.94|2.14|3.92|2.12|0
1721771700000|2024-07-23 21:55:00|3.92|2.12|3.95|2.15|3.95|2.15|3.92|2.12|0
1721772000000|2024-07-23 22:00:00|4.09|2.29|4.07|2.27|4.14|2.34|4.03|2.23|0
1721772300000|2024-07-23 22:05:00|4.08|2.28|4.04|2.24|4.11|2.31|4.04|2.24|0
1721772600000|2024-07-23 22:10:00|4.05|2.25|4.06|2.26|4.07|2.27|4.04|2.24|0
1721772900000|2024-07-23 22:15:00|4.05|2.25|4.12|2.32|4.12|2.32|4.05|2.25|0
1721773200000|2024-07-23 22:20:00|4.13|2.33|4.13|2.33|4.15|2.35|4.08|2.28|0
1721773500000|2024-07-23 22:25:00|4.15|2.35|4.12|2.32|4.15|2.35|4.11|2.31|0
1721773800000|2024-07-23 22:30:00|4.11|2.31|4.07|2.27|4.11|2.31|4.06|2.26|0
1721774100000|2024-07-23 22:35:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1721774400000|2024-07-23 22:40:00|4.04|2.24|4.04|2.24|4.05|2.25|4.03|2.23|0
1721774700000|2024-07-23 22:45:00|4.05|2.25|4.05|2.25|4.07|2.27|4.04|2.24|0
1721775000000|2024-07-23 22:50:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1721775300000|2024-07-23 22:55:00|4.06|2.26|4.07|2.27|4.07|2.27|4.05|2.25|0
1721775600000|2024-07-23 23:00:00|4.08|2.28|4.11|2.31|4.11|2.31|4.07|2.27|0
1721775900000|2024-07-23 23:05:00|4.1|2.3|4.09|2.29|4.11|2.31|4.08|2.28|0
1721776200000|2024-07-23 23:10:00|4.1|2.3|4.09|2.29|4.1|2.3|4.08|2.28|0
1721776500000|2024-07-23 23:15:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1721776800000|2024-07-23 23:20:00|4.08|2.28|4.1|2.3|4.1|2.3|4.08|2.28|0
1721777100000|2024-07-23 23:25:00|4.11|2.31|4.1|2.3|4.11|2.31|4.09|2.29|0
1721777400000|2024-07-23 23:30:00|4.11|2.31|4.1|2.3|4.11|2.31|4.1|2.3|0
1721777700000|2024-07-23 23:35:00|4.11|2.31|4.11|2.31|4.11|2.31|4.1|2.3|0
1721778000000|2024-07-23 23:40:00|4.1|2.3|4.1|2.3|4.11|2.31|4.08|2.28|0
1721778300000|2024-07-23 23:45:00|4.09|2.29|4.09|2.29|4.1|2.3|4.08|2.28|0
1721778600000|2024-07-23 23:50:00|4.1|2.3|4.11|2.31|4.11|2.31|4.09|2.29|0
1721778900000|2024-07-23 23:55:00|4.1|2.3|4.12|2.32|4.12|2.32|4.1|2.3|0
1721779200000|2024-07-24 00:00:00|4.11|2.31|4.11|2.31|4.12|2.32|4.1|2.3|0
1721779500000|2024-07-24 00:05:00|4.1|2.3|4.07|2.27|4.1|2.3|4.07|2.27|0
1721779800000|2024-07-24 00:10:00|4.06|2.26|4.06|2.26|4.08|2.28|4.05|2.25|0
1721780100000|2024-07-24 00:15:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1721780400000|2024-07-24 00:20:00|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1721780700000|2024-07-24 00:25:00|3.87|2.47|3.87|2.47|3.89|2.49|3.87|2.47|0
1721781000000|2024-07-24 00:30:00|3.86|2.46|3.88|2.48|3.88|2.48|3.86|2.46|0
1721781300000|2024-07-24 00:35:00|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1721781600000|2024-07-24 00:40:00|3.84|2.44|3.83|2.43|3.85|2.45|3.83|2.43|0
1721781900000|2024-07-24 00:45:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1721782200000|2024-07-24 00:50:00|3.82|2.42|3.84|2.44|3.84|2.44|3.82|2.42|0
1721782500000|2024-07-24 00:55:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1721782800000|2024-07-24 01:00:00|3.82|2.42|3.83|2.43|3.84|2.44|3.82|2.42|0
1721783100000|2024-07-24 01:05:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1721783400000|2024-07-24 01:10:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1721783700000|2024-07-24 01:15:00|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1721784000000|2024-07-24 01:20:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1721784300000|2024-07-24 01:25:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1721784600000|2024-07-24 01:30:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1721784900000|2024-07-24 01:35:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1721785200000|2024-07-24 01:40:00|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1721785500000|2024-07-24 01:45:00|3.83|2.43|3.84|2.44|3.85|2.45|3.82|2.42|0
1721785800000|2024-07-24 01:50:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1721786100000|2024-07-24 01:55:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1721786400000|2024-07-24 02:00:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1721786700000|2024-07-24 02:05:00|3.85|2.45|3.84|2.44|3.86|2.46|3.83|2.43|0
1721787000000|2024-07-24 02:10:00|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1721787300000|2024-07-24 02:15:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1721787600000|2024-07-24 02:20:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1721787900000|2024-07-24 02:25:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1721788200000|2024-07-24 02:30:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1721788500000|2024-07-24 02:35:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1721788800000|2024-07-24 02:40:00|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1721789100000|2024-07-24 02:45:00|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1721789400000|2024-07-24 02:50:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1721789700000|2024-07-24 02:55:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1721790000000|2024-07-24 03:00:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1721790300000|2024-07-24 03:05:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1721790600000|2024-07-24 03:10:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1721790900000|2024-07-24 03:15:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1721791200000|2024-07-24 03:20:00|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1721791500000|2024-07-24 03:25:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1721791800000|2024-07-24 03:30:00|3.87|2.47|3.89|2.49|3.9|2.5|3.87|2.47|0
1721792100000|2024-07-24 03:35:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1721792400000|2024-07-24 03:40:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1721792700000|2024-07-24 03:45:00|3.87|2.47|3.87|2.47|3.88|2.48|3.87|2.47|0
1721793000000|2024-07-24 03:50:00|3.88|2.48|3.88|2.48|3.89|2.49|3.87|2.47|0
1721793600000|2024-07-24 04:00:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1721793900000|2024-07-24 04:05:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1721794200000|2024-07-24 04:10:00|3.9|2.5|3.97|2.57|3.98|2.58|3.89|2.49|0
1721794500000|2024-07-24 04:15:00|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1721794800000|2024-07-24 04:20:00|4.01|2.61|4.53|3.13|4.54|3.14|3.58|2.18|0
1721795100000|2024-07-24 04:25:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1721795400000|2024-07-24 04:30:00|4.52|3.12|4.51|3.11|4.53|3.13|4.51|3.11|0
1721795700000|2024-07-24 04:35:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1721796000000|2024-07-24 04:40:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1721796300000|2024-07-24 04:45:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1721796600000|2024-07-24 04:50:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1721796900000|2024-07-24 04:55:00|4.51|3.11|4.52|3.12|4.53|3.13|4.5|3.1|0
1721797200000|2024-07-24 05:00:00|4.51|3.11|4.49|3.09|4.52|3.12|4.48|3.08|0
1721797500000|2024-07-24 05:05:00|4.48|3.08|4.48|3.08|4.5|3.1|4.48|3.08|0
1721797800000|2024-07-24 05:10:00|4.49|3.09|4.47|3.07|4.49|3.09|4.46|3.06|0
1721798100000|2024-07-24 05:15:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1721798400000|2024-07-24 05:20:00|4.44|3.04|4.42|3.02|4.45|3.05|4.42|3.02|0
1721798700000|2024-07-24 05:25:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1721799000000|2024-07-24 05:30:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1721799300000|2024-07-24 05:35:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1721799600000|2024-07-24 05:40:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1721799900000|2024-07-24 05:45:00|4.41|3.01|4.43|3.03|4.44|3.04|4.4|3|0
1721800200000|2024-07-24 05:50:00|4.44|3.04|4.42|3.02|4.63|3.23|4.34|2.94|0
1721800500000|2024-07-24 05:55:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1721800800000|2024-07-24 06:00:00|4.42|3.02|4.46|3.06|4.48|3.08|4.41|3.01|0
1721801100000|2024-07-24 06:05:00|4.47|3.07|4.42|3.02|4.47|3.07|4.4|3|0
1721801400000|2024-07-24 06:10:00|4.43|3.03|4.47|3.07|4.48|3.08|4.42|3.02|0
1721801700000|2024-07-24 06:15:00|4.48|3.08|4.48|3.08|4.51|3.11|4.48|3.08|0
1721802000000|2024-07-24 06:20:00|4.47|3.07|4.45|3.05|4.49|3.09|4.45|3.05|0
1721802300000|2024-07-24 06:25:00|4.49|3.09|4.53|3.13|4.54|3.14|4.49|3.09|0
1721802600000|2024-07-24 06:30:00|4.54|3.14|4.6|3.2|4.62|3.22|4.54|3.14|0
1721802900000|2024-07-24 06:35:00|4.59|3.19|4.58|3.18|4.61|3.21|4.58|3.18|0
1721803200000|2024-07-24 06:40:00|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1721803500000|2024-07-24 06:45:00|4.57|3.17|4.56|3.16|4.57|3.17|4.53|3.13|0
1721803800000|2024-07-24 06:50:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1721804100000|2024-07-24 06:55:00|4.57|3.17|4.58|3.18|4.6|3.2|4.56|3.16|0
1721804400000|2024-07-24 07:00:00|4.59|3.19|4.56|3.16|4.61|3.21|4.56|3.16|0
1721804700000|2024-07-24 07:05:00|4.55|3.15|4.54|3.14|4.56|3.16|4.53|3.13|0
1721805000000|2024-07-24 07:10:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1721805300000|2024-07-24 07:15:00|4.52|3.12|4.5|3.1|4.54|3.14|4.49|3.09|0
1721805600000|2024-07-24 07:20:00|4.51|3.11|4.49|3.09|4.51|3.11|4.48|3.08|0
1721805900000|2024-07-24 07:25:00|4.5|3.1|4.52|3.12|4.54|3.14|4.49|3.09|0
1721806200000|2024-07-24 07:30:00|4.51|3.11|4.54|3.14|4.54|3.14|4.5|3.1|0
1721806500000|2024-07-24 07:35:00|4.53|3.13|4.49|3.09|4.54|3.14|4.49|3.09|0
1721806800000|2024-07-24 07:40:00|4.5|3.1|4.55|3.15|4.55|3.15|4.5|3.1|0
1721807100000|2024-07-24 07:45:00|4.54|3.14|4.55|3.15|4.57|3.17|4.53|3.13|0
1721807400000|2024-07-24 07:50:00|4.54|3.14|4.6|3.2|4.6|3.2|4.54|3.14|0
1721807700000|2024-07-24 07:55:00|4.59|3.19|4.59|3.19|4.59|3.19|4.56|3.16|0
1721808000000|2024-07-24 08:00:00|4.6|3.2|4.58|3.18|4.6|3.2|4.56|3.16|0
1721808300000|2024-07-24 08:05:00|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1721808600000|2024-07-24 08:10:00|4.59|3.19|4.63|3.23|4.63|3.23|4.57|3.17|0
1721808900000|2024-07-24 08:15:00|4.64|3.24|4.66|3.26|4.69|3.29|4.6|3.2|0
1721809200000|2024-07-24 08:20:00|4.67|3.27|4.66|3.26|4.67|3.27|4.62|3.22|0
1721809500000|2024-07-24 08:25:00|4.67|3.27|4.69|3.29|4.69|3.29|4.66|3.26|0
1721809800000|2024-07-24 08:30:00|4.7|3.3|4.71|3.31|4.73|3.33|4.68|3.28|0
1721810100000|2024-07-24 08:35:00|4.7|3.3|4.65|3.25|4.72|3.32|4.64|3.24|0
1721810400000|2024-07-24 08:40:00|4.66|3.26|4.6|3.2|4.66|3.26|4.59|3.19|0
1721810700000|2024-07-24 08:45:00|4.59|3.19|4.59|3.19|4.61|3.21|4.58|3.18|0
1721811000000|2024-07-24 08:50:00|4.58|3.18|4.58|3.18|4.59|3.19|4.56|3.16|0
1721811300000|2024-07-24 08:55:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1721811600000|2024-07-24 09:00:00|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1721811900000|2024-07-24 09:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.57|3.17|0
1721812200000|2024-07-24 09:10:00|4.58|3.18|4.62|3.22|4.62|3.22|4.58|3.18|0
1721812500000|2024-07-24 09:15:00|4.61|3.21|4.65|3.25|4.66|3.26|4.6|3.2|0
1721812800000|2024-07-24 09:20:00|4.64|3.24|4.66|3.26|4.67|3.27|4.64|3.24|0
1721813100000|2024-07-24 09:25:00|4.65|3.25|4.67|3.27|4.7|3.3|4.65|3.25|0
1721813400000|2024-07-24 09:30:00|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1721813700000|2024-07-24 09:35:00|4.66|3.26|4.68|3.28|4.68|3.28|4.64|3.24|0
1721814000000|2024-07-24 09:40:00|4.69|3.29|4.66|3.26|4.69|3.29|4.65|3.25|0
1721814300000|2024-07-24 09:45:00|4.65|3.25|4.64|3.24|4.65|3.25|4.62|3.22|0
1721814600000|2024-07-24 09:50:00|4.63|3.23|4.63|3.23|4.65|3.25|4.62|3.22|0
1721814900000|2024-07-24 09:55:00|4.64|3.24|4.62|3.22|4.64|3.24|4.61|3.21|0
1721815200000|2024-07-24 10:00:00|4.63|3.23|4.59|3.19|4.64|3.24|4.59|3.19|0
1721815500000|2024-07-24 10:05:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1721815800000|2024-07-24 10:10:00|4.59|3.19|4.57|3.17|4.6|3.2|4.57|3.17|0
1721816100000|2024-07-24 10:15:00|4.58|3.18|4.58|3.18|4.6|3.2|4.57|3.17|0
1721816400000|2024-07-24 10:20:00|4.57|3.17|4.55|3.15|4.58|3.18|4.54|3.14|0
1721816700000|2024-07-24 10:25:00|4.54|3.14|4.56|3.16|4.56|3.16|4.52|3.12|0
1721817000000|2024-07-24 10:30:00|4.55|3.15|4.58|3.18|4.6|3.2|4.55|3.15|0
1721817300000|2024-07-24 10:35:00|4.57|3.17|4.58|3.18|4.59|3.19|4.56|3.16|0
1721817600000|2024-07-24 10:40:00|4.59|3.19|4.61|3.21|4.62|3.22|4.58|3.18|0
1721817900000|2024-07-24 10:45:00|4.6|3.2|4.57|3.17|4.61|3.21|4.47|3.07|0
1721818200000|2024-07-24 10:50:00|4.56|3.16|4.55|3.15|4.57|3.17|4.54|3.14|0
1721818500000|2024-07-24 10:55:00|4.54|3.14|4.56|3.16|4.56|3.16|4.53|3.13|0
1721818800000|2024-07-24 11:00:00|4.57|3.17|4.6|3.2|4.61|3.21|4.55|3.15|0
1721819100000|2024-07-24 11:05:00|4.61|3.21|4.6|3.2|4.64|3.24|4.59|3.19|0
1721819400000|2024-07-24 11:10:00|4.59|3.19|4.54|3.14|4.61|3.21|4.52|3.12|0
1721819700000|2024-07-24 11:15:00|4.55|3.15|4.47|3.07|4.55|3.15|4.47|3.07|0
1721820000000|2024-07-24 11:20:00|4.48|3.08|4.45|3.05|4.49|3.09|4.45|3.05|0
1721820300000|2024-07-24 11:25:00|4.46|3.06|4.43|3.03|4.47|3.07|4.42|3.02|0
1721820600000|2024-07-24 11:30:00|4.42|3.02|4.47|3.07|4.48|3.08|4.42|3.02|0
1721820900000|2024-07-24 11:35:00|4.46|3.06|4.48|3.08|4.49|3.09|4.46|3.06|0
1721821200000|2024-07-24 11:40:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1721821500000|2024-07-24 11:45:00|4.46|3.06|4.5|3.1|4.51|3.11|4.46|3.06|0
1721821800000|2024-07-24 11:50:00|4.49|3.09|4.47|3.07|4.51|3.11|4.46|3.06|0
1721822100000|2024-07-24 11:55:00|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1721822400000|2024-07-24 12:00:00|4.5|3.1|4.51|3.11|4.52|3.12|4.49|3.09|0
1721822700000|2024-07-24 12:05:00|4.52|3.12|4.54|3.14|4.54|3.14|4.48|3.08|0
1721823000000|2024-07-24 12:10:00|4.53|3.13|4.55|3.15|4.57|3.17|4.53|3.13|0
1721823300000|2024-07-24 12:15:00|4.56|3.16|4.6|3.2|4.6|3.2|4.55|3.15|0
1721823600000|2024-07-24 12:20:00|4.59|3.19|4.61|3.21|4.62|3.22|4.59|3.19|0
1721823900000|2024-07-24 12:25:00|4.62|3.22|4.64|3.24|4.65|3.25|4.6|3.2|0
1721824200000|2024-07-24 12:30:00|4.63|3.23|4.64|3.24|4.64|3.24|4.61|3.21|0
1721824500000|2024-07-24 12:35:00|4.65|3.25|4.69|3.29|4.69|3.29|4.64|3.24|0
1721824800000|2024-07-24 12:40:00|4.68|3.28|4.67|3.27|4.69|3.29|4.66|3.26|0
1721825100000|2024-07-24 12:45:00|4.66|3.26|4.69|3.29|4.71|3.31|4.66|3.26|0
1721825400000|2024-07-24 12:50:00|4.68|3.28|4.69|3.29|4.7|3.3|4.67|3.27|0
1721825700000|2024-07-24 12:55:00|4.7|3.3|4.67|3.27|4.7|3.3|4.67|3.27|0
1721826000000|2024-07-24 13:00:00|4.68|3.28|4.62|3.22|4.68|3.28|4.62|3.22|0
1721826300000|2024-07-24 13:05:00|4.63|3.23|4.64|3.24|4.67|3.27|4.63|3.23|0
1721826600000|2024-07-24 13:10:00|4.65|3.25|4.63|3.23|4.67|3.27|4.63|3.23|0
1721826900000|2024-07-24 13:15:00|4.64|3.24|4.65|3.25|4.66|3.26|4.63|3.23|0
1721827200000|2024-07-24 13:20:00|4.64|3.24|4.67|3.27|4.67|3.27|4.62|3.22|0
1721827500000|2024-07-24 13:25:00|4.68|3.28|4.63|3.23|4.68|3.28|4.62|3.22|0
1721827800000|2024-07-24 13:30:00|4.64|3.24|4.73|3.33|4.75|3.35|4.58|3.18|0
1721828100000|2024-07-24 13:35:00|4.75|3.35|4.85|3.45|4.88|3.48|4.54|3.14|0
1721828400000|2024-07-24 13:40:00|4.86|3.46|4.84|3.44|4.86|3.46|4.8|3.4|0
1721828700000|2024-07-24 13:45:00|4.83|3.43|4.88|3.48|4.9|3.5|4.78|3.38|0
1721829000000|2024-07-24 13:50:00|4.89|3.49|4.98|3.58|5.01|3.61|4.84|3.44|0
1721829300000|2024-07-24 13:55:00|5|3.6|5.03|3.63|5.1|3.7|4.98|3.58|0
1721829600000|2024-07-24 14:00:00|5.05|3.65|5.11|3.71|5.11|3.71|5.01|3.61|0
1721829900000|2024-07-24 14:05:00|5.09|3.69|5.2|3.8|5.25|3.85|5.06|3.66|0
1721830200000|2024-07-24 14:10:00|5.21|3.81|5.32|3.92|5.34|3.94|5.19|3.79|0
1721830500000|2024-07-24 14:15:00|5.3|3.9|5.31|3.91|5.36|3.96|5.26|3.86|0
1721830800000|2024-07-24 14:20:00|5.32|3.92|5.33|3.93|5.33|3.93|5.12|3.72|0
1721831100000|2024-07-24 14:25:00|5.32|3.92|5.29|3.89|5.37|3.97|5.27|3.87|0
1721831400000|2024-07-24 14:30:00|5.3|3.9|5.34|3.94|5.34|3.94|5.27|3.87|0
1721831700000|2024-07-24 14:35:00|5.35|3.95|5.3|3.9|5.39|3.99|5.29|3.89|0
1721832000000|2024-07-24 14:40:00|5.31|3.91|5.31|3.91|5.32|3.92|5.27|3.87|0
1721832300000|2024-07-24 14:45:00|5.3|3.9|5.31|3.91|5.34|3.94|5.29|3.89|0
1721832600000|2024-07-24 14:50:00|5.3|3.9|5.33|3.93|5.34|3.94|5.29|3.89|0
1721832900000|2024-07-24 14:55:00|5.32|3.92|5.29|3.89|5.33|3.93|5.27|3.87|0
1721833200000|2024-07-24 15:00:00|5.28|3.88|5.37|3.97|5.37|3.97|5.28|3.88|0
1721833500000|2024-07-24 15:05:00|5.38|3.98|5.37|3.97|5.43|4.03|5.37|3.97|0
1721833800000|2024-07-24 15:10:00|5.38|3.98|5.49|4.09|5.49|4.09|5.38|3.98|0
1721834100000|2024-07-24 15:15:00|5.48|4.08|5.53|4.13|5.53|4.13|5.47|4.07|0
1721834400000|2024-07-24 15:20:00|5.54|4.14|5.63|4.23|5.63|4.23|5.53|4.13|0
1721834700000|2024-07-24 15:25:00|5.62|4.22|5.54|4.14|5.63|4.23|5.51|4.11|0
1721835000000|2024-07-24 15:30:00|5.53|4.13|5.35|3.95|5.53|4.13|5.32|3.92|0
1721835300000|2024-07-24 15:35:00|5.36|3.96|5.35|3.95|5.38|3.98|5.33|3.93|0
1721835600000|2024-07-24 15:40:00|5.36|3.96|5.65|4.25|5.65|4.25|5.36|3.96|0
1721835900000|2024-07-24 15:45:00|5.64|4.24|5.66|4.26|5.68|4.28|5.64|4.24|0
1721836200000|2024-07-24 15:50:00|5.67|4.27|5.62|4.22|5.67|4.27|5.6|4.2|0
1721836500000|2024-07-24 15:55:00|5.63|4.23|5.7|4.3|5.72|4.32|5.63|4.23|0
1721836800000|2024-07-24 16:00:00|5.71|4.31|5.72|4.32|5.73|4.33|5.69|4.29|0
1721837100000|2024-07-24 16:05:00|5.71|4.31|5.76|4.36|5.8|4.4|5.71|4.31|0
1721837400000|2024-07-24 16:10:00|5.77|4.37|5.68|4.28|5.78|4.38|5.67|4.27|0
1721837700000|2024-07-24 16:15:00|5.66|4.26|5.65|4.25|5.69|4.29|5.61|4.21|0
1721838000000|2024-07-24 16:20:00|5.64|4.24|5.68|4.28|5.7|4.3|5.63|4.23|0
1721838300000|2024-07-24 16:25:00|5.69|4.29|5.74|4.34|5.75|4.35|5.69|4.29|0
1721838600000|2024-07-24 16:30:00|5.75|4.35|5.72|4.32|5.76|4.36|5.7|4.3|0
1721838900000|2024-07-24 16:35:00|5.71|4.31|6.07|4.67|6.08|4.68|5.68|4.28|0
1721839200000|2024-07-24 16:40:00|6.08|4.68|6.13|4.73|6.15|4.75|6.07|4.67|0
1721839500000|2024-07-24 16:45:00|6.14|4.74|6.06|4.66|6.14|4.74|6|4.6|0
1721839800000|2024-07-24 16:50:00|6.07|4.67|6.16|4.76|6.17|4.77|6.07|4.67|0
1721840100000|2024-07-24 16:55:00|6.15|4.75|6.13|4.73|6.17|4.77|6.11|4.71|0
1721840400000|2024-07-24 17:00:00|6.14|4.74|6.12|4.72|6.16|4.76|6.07|4.67|0
1721840700000|2024-07-24 17:05:00|6.11|4.71|5.97|4.57|6.12|4.72|5.97|4.57|0
1721841000000|2024-07-24 17:10:00|5.98|4.58|5.97|4.57|6|4.6|5.94|4.54|0
1721841300000|2024-07-24 17:15:00|5.98|4.58|5.95|4.55|6.01|4.61|5.94|4.54|0
1721841600000|2024-07-24 17:20:00|5.96|4.56|5.99|4.59|6.01|4.61|5.91|4.51|0
1721841900000|2024-07-24 17:25:00|6|4.6|6.05|4.65|6.05|4.65|5.98|4.58|0
1721842200000|2024-07-24 17:30:00|6.06|4.66|5.99|4.59|6.1|4.7|5.98|4.58|0
1721842500000|2024-07-24 17:35:00|5.97|4.57|5.95|4.55|6|4.6|5.92|4.52|0
1721842800000|2024-07-24 17:40:00|5.94|4.54|5.8|4.4|5.95|4.55|5.73|4.33|0
1721843100000|2024-07-24 17:45:00|5.81|4.41|5.9|4.5|5.9|4.5|5.8|4.4|0
1721843400000|2024-07-24 17:50:00|5.89|4.49|5.94|4.54|5.95|4.55|5.89|4.49|0
1721843700000|2024-07-24 17:55:00|5.95|4.55|5.97|4.57|5.98|4.58|5.91|4.51|0
1721844000000|2024-07-24 18:00:00|5.96|4.56|6|4.6|6|4.6|5.95|4.55|0
1721844300000|2024-07-24 18:05:00|6.01|4.61|5.97|4.57|6.01|4.61|5.92|4.52|0
1721844600000|2024-07-24 18:10:00|5.96|4.56|5.95|4.55|5.98|4.58|5.91|4.51|0
1721844900000|2024-07-24 18:15:00|5.94|4.54|6|4.6|6.01|4.61|5.92|4.52|0
1721845200000|2024-07-24 18:20:00|6.01|4.61|6.05|4.65|6.1|4.7|6|4.6|0
1721845500000|2024-07-24 18:25:00|6.04|4.64|6.07|4.67|6.08|4.68|6|4.6|0
1721845800000|2024-07-24 18:30:00|6.08|4.68|6.09|4.69|6.09|4.69|6.03|4.63|0
1721846100000|2024-07-24 18:35:00|6.08|4.68|6.06|4.66|6.1|4.7|6.04|4.64|0
1721846400000|2024-07-24 18:40:00|6.07|4.67|6.21|4.81|6.21|4.81|6.05|4.65|0
1721846700000|2024-07-24 18:45:00|6.22|4.82|6.29|4.89|6.31|4.91|6.14|4.74|0
1721847000000|2024-07-24 18:50:00|6.28|4.88|6.31|4.91|6.38|4.98|6.28|4.88|0
1721847300000|2024-07-24 18:55:00|6.32|4.92|6.25|4.85|6.32|4.92|6.22|4.82|0
1721847600000|2024-07-24 19:00:00|6.24|4.84|6.3|4.9|6.33|4.93|6.22|4.82|0
1721847900000|2024-07-24 19:05:00|6.29|4.89|6.32|4.92|6.37|4.97|6.27|4.87|0
1721848200000|2024-07-24 19:10:00|6.31|4.91|6.19|4.79|6.32|4.92|5.86|4.46|0
1721848500000|2024-07-24 19:15:00|6.18|4.78|6.22|4.82|6.24|4.84|6.14|4.74|0
1721848800000|2024-07-24 19:20:00|6.19|4.79|6.15|4.75|6.21|4.81|6.15|4.75|0
1721849100000|2024-07-24 19:25:00|6.16|4.76|6.26|4.86|6.3|4.9|6.15|4.75|0
1721849400000|2024-07-24 19:30:00|6.25|4.85|6.41|5.01|6.53|5.13|6.23|4.83|0
1721849700000|2024-07-24 19:35:00|6.42|5.02|6.42|5.02|6.46|5.06|6.39|4.99|0
1721850000000|2024-07-24 19:40:00|6.41|5.01|6.4|5|6.49|5.09|6.24|4.84|0
1721850300000|2024-07-24 19:45:00|6.42|5.02|6.44|5.04|6.49|5.09|6.37|4.97|0
1721850600000|2024-07-24 19:50:00|6.41|5.01|6.74|5.34|6.74|5.34|6.36|4.96|0
1721850900000|2024-07-24 19:55:00|6.77|5.37|6.58|5.18|6.77|5.37|6.37|4.97|0
1721851200000|2024-07-24 20:00:00|6.54|5.14|6.52|5.12|6.59|5.19|6.48|5.08|0
1721851500000|2024-07-24 20:05:00|6.51|5.11|6.47|5.07|6.66|5.26|6.44|5.04|0
1721851800000|2024-07-24 20:10:00|6.46|5.06|6.43|5.03|6.49|5.09|6.39|4.99|0
1721852100000|2024-07-24 20:15:00|6.62|4.82|6.66|4.86|6.69|4.89|6.62|4.82|0
1721852400000|2024-07-24 20:20:00|6.67|4.87|6.58|4.78|6.68|4.88|6.58|4.78|0
1721852700000|2024-07-24 20:25:00|6.59|4.79|6.59|4.79|6.59|4.79|6.57|4.77|0
1721853000000|2024-07-24 20:30:00|6.61|4.81|6.57|4.77|6.61|4.81|6.57|4.77|0
1721853300000|2024-07-24 20:35:00|6.58|4.78|6.58|4.78|6.59|4.79|6.57|4.77|0
1721853600000|2024-07-24 20:40:00|6.59|4.79|6.58|4.78|6.6|4.8|6.58|4.78|0
1721853900000|2024-07-24 20:45:00|6.57|4.77|6.57|4.77|6.58|4.78|6.56|4.76|0
1721854200000|2024-07-24 20:50:00|6.58|4.78|6.61|4.81|6.61|4.81|6.57|4.77|0
1721854500000|2024-07-24 20:55:00|6.6|4.8|6.58|4.78|6.6|4.8|6.58|4.78|0
1721854800000|2024-07-24 21:00:00|6.59|4.79|6.58|4.78|6.59|4.79|6.56|4.76|0
1721855100000|2024-07-24 21:05:00|6.59|4.79|6.57|4.77|6.59|4.79|6.57|4.77|0
1721855400000|2024-07-24 21:10:00|6.58|4.78|6.58|4.78|6.59|4.79|6.57|4.77|0
1721855700000|2024-07-24 21:15:00|6.59|4.79|6.59|4.79|6.59|4.79|6.58|4.78|0
1721856000000|2024-07-24 21:20:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1721856300000|2024-07-24 21:25:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1721856600000|2024-07-24 21:30:00|6.6|4.8|6.6|4.8|6.61|4.81|6.59|4.79|0
1721856900000|2024-07-24 21:35:00|6.59|4.79|6.61|4.81|6.61|4.81|6.59|4.79|0
1721857200000|2024-07-24 21:40:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1721857500000|2024-07-24 21:45:00|6.61|4.81|6.59|4.79|6.61|4.81|6.59|4.79|0
1721857800000|2024-07-24 21:50:00|6.6|4.8|6.6|4.8|6.61|4.81|6.59|4.79|0
1721858100000|2024-07-24 21:55:00|6.59|4.79|6.59|4.79|6.6|4.8|6.58|4.78|0
1721858400000|2024-07-24 22:00:00|6.58|4.78|6.56|4.76|6.58|4.78|6.54|4.74|0
1721858700000|2024-07-24 22:05:00|6.57|4.77|6.52|4.72|6.57|4.77|6.52|4.72|0
1721859000000|2024-07-24 22:10:00|6.51|4.71|6.5|4.7|6.52|4.72|6.5|4.7|0
1721859300000|2024-07-24 22:15:00|6.51|4.71|6.45|4.65|6.51|4.71|6.44|4.64|0
1721859600000|2024-07-24 22:20:00|6.46|4.66|6.49|4.69|6.51|4.71|6.45|4.65|0
1721859900000|2024-07-24 22:25:00|6.48|4.68|6.52|4.72|6.53|4.73|6.48|4.68|0
1721860200000|2024-07-24 22:30:00|6.51|4.71|6.47|4.67|6.52|4.72|6.47|4.67|0
1721860500000|2024-07-24 22:35:00|6.48|4.68|6.47|4.67|6.48|4.68|6.45|4.65|0
1721860800000|2024-07-24 22:40:00|6.46|4.66|6.45|4.65|6.47|4.67|6.45|4.65|0
1721861100000|2024-07-24 22:45:00|6.46|4.66|6.48|4.68|6.49|4.69|6.46|4.66|0
1721861400000|2024-07-24 22:50:00|6.47|4.67|6.48|4.68|6.5|4.7|6.47|4.67|0
1721861700000|2024-07-24 22:55:00|6.49|4.69|6.5|4.7|6.52|4.72|6.48|4.68|0
1721862000000|2024-07-24 23:00:00|6.49|4.69|6.54|4.74|6.54|4.74|6.49|4.69|0
1721862300000|2024-07-24 23:05:00|6.53|4.73|6.5|4.7|6.54|4.74|6.5|4.7|0
1721862600000|2024-07-24 23:10:00|6.49|4.69|6.5|4.7|6.51|4.71|6.49|4.69|0
1721862900000|2024-07-24 23:15:00|6.49|4.69|6.47|4.67|6.49|4.69|6.46|4.66|0
1721863200000|2024-07-24 23:20:00|6.46|4.66|6.49|4.69|6.49|4.69|6.46|4.66|0
1721863500000|2024-07-24 23:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.47|4.67|0
1721863800000|2024-07-24 23:30:00|6.5|4.7|6.49|4.69|6.52|4.72|6.49|4.69|0
1721864100000|2024-07-24 23:35:00|6.48|4.68|6.48|4.68|6.48|4.68|6.46|4.66|0
1721864400000|2024-07-24 23:40:00|6.49|4.69|6.5|4.7|6.52|4.72|6.48|4.68|0
1721864700000|2024-07-24 23:45:00|6.49|4.69|6.5|4.7|6.52|4.72|6.49|4.69|0
1721865000000|2024-07-24 23:50:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1721865300000|2024-07-24 23:55:00|6.49|4.69|6.52|4.72|6.52|4.72|6.49|4.69|0
1721865600000|2024-07-25 00:00:00|6.53|4.73|6.55|4.75|6.56|4.76|6.51|4.71|0
1721865900000|2024-07-25 00:05:00|6.56|4.76|6.53|4.73|6.56|4.76|6.52|4.72|0
1721866200000|2024-07-25 00:10:00|6.54|4.74|6.49|4.69|6.54|4.74|6.49|4.69|0
1721866500000|2024-07-25 00:15:00|6.3|4.9|5.79|4.39|6.62|5.22|5.77|4.37|0
1721866800000|2024-07-25 00:20:00|5.78|4.38|5.75|4.35|5.79|4.39|5.75|4.35|0
1721867100000|2024-07-25 00:25:00|5.76|4.36|5.79|4.39|5.8|4.4|5.76|4.36|0
1721867400000|2024-07-25 00:30:00|5.78|4.38|5.83|4.43|5.83|4.43|5.77|4.37|0
1721867700000|2024-07-25 00:35:00|5.82|4.42|5.81|4.41|5.84|4.44|5.8|4.4|0
1721868000000|2024-07-25 00:40:00|5.8|4.4|5.8|4.4|5.82|4.42|5.8|4.4|0
1721868300000|2024-07-25 00:45:00|5.81|4.41|5.79|4.39|5.82|4.42|5.79|4.39|0
1721868600000|2024-07-25 00:50:00|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1721868900000|2024-07-25 00:55:00|5.76|4.36|5.78|4.38|5.78|4.38|5.75|4.35|0
1721869200000|2024-07-25 01:00:00|5.79|4.39|5.8|4.4|5.81|4.41|5.78|4.38|0
1721869500000|2024-07-25 01:05:00|5.79|4.39|5.77|4.37|5.79|4.39|5.75|4.35|0
1721869800000|2024-07-25 01:10:00|5.78|4.38|5.79|4.39|5.8|4.4|5.76|4.36|0
1721870100000|2024-07-25 01:15:00|5.78|4.38|5.77|4.37|5.79|4.39|5.76|4.36|0
1721870400000|2024-07-25 01:20:00|5.78|4.38|5.81|4.41|5.82|4.42|5.77|4.37|0
1721870700000|2024-07-25 01:25:00|5.82|4.42|5.78|4.38|5.82|4.42|5.77|4.37|0
1721871000000|2024-07-25 01:30:00|5.79|4.39|5.8|4.4|5.8|4.4|5.78|4.38|0
1721871300000|2024-07-25 01:35:00|5.79|4.39|5.81|4.41|5.82|4.42|5.77|4.37|0
1721871600000|2024-07-25 01:40:00|5.82|4.42|5.84|4.44|5.85|4.45|5.81|4.41|0
1721871900000|2024-07-25 01:45:00|5.83|4.43|5.84|4.44|5.85|4.45|5.82|4.42|0
1721872200000|2024-07-25 01:50:00|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1721872500000|2024-07-25 01:55:00|5.85|4.45|5.89|4.49|5.91|4.51|5.83|4.43|0
1721872800000|2024-07-25 02:00:00|5.88|4.48|5.88|4.48|5.89|4.49|5.85|4.45|0
1721873100000|2024-07-25 02:05:00|5.89|4.49|5.86|4.46|5.89|4.49|5.84|4.44|0
1721873400000|2024-07-25 02:10:00|5.87|4.47|5.86|4.46|5.89|4.49|5.85|4.45|0
1721873700000|2024-07-25 02:15:00|5.85|4.45|5.82|4.42|5.85|4.45|5.82|4.42|0
1721874000000|2024-07-25 02:20:00|5.81|4.41|5.83|4.43|5.84|4.44|5.81|4.41|0
1721874300000|2024-07-25 02:25:00|5.84|4.44|5.86|4.46|5.87|4.47|5.83|4.43|0
1721874600000|2024-07-25 02:30:00|5.85|4.45|5.92|4.52|5.93|4.53|5.84|4.44|0
1721874900000|2024-07-25 02:35:00|5.91|4.51|5.96|4.56|5.98|4.58|5.9|4.5|0
1721875200000|2024-07-25 02:40:00|5.97|4.57|5.96|4.56|5.97|4.57|5.94|4.54|0
1721875500000|2024-07-25 02:45:00|5.95|4.55|6.01|4.61|6.03|4.63|5.95|4.55|0
1721875800000|2024-07-25 02:50:00|5.99|4.59|6.02|4.62|6.02|4.62|5.98|4.58|0
1721876100000|2024-07-25 02:55:00|6.01|4.61|5.99|4.59|6.02|4.62|5.98|4.58|0
1721876400000|2024-07-25 03:00:00|5.98|4.58|5.96|4.56|5.99|4.59|5.94|4.54|0
1721876700000|2024-07-25 03:05:00|5.95|4.55|5.91|4.51|5.96|4.56|5.91|4.51|0
1721877000000|2024-07-25 03:10:00|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1721877300000|2024-07-25 03:15:00|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1721877600000|2024-07-25 03:20:00|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1721877900000|2024-07-25 03:25:00|5.84|4.44|5.82|4.42|5.85|4.45|5.82|4.42|0
1721878200000|2024-07-25 03:30:00|5.81|4.41|5.82|4.42|5.82|4.42|5.76|4.36|0
1721878500000|2024-07-25 03:35:00|5.81|4.41|5.81|4.41|5.83|4.43|5.8|4.4|0
1721878800000|2024-07-25 03:40:00|5.8|4.4|5.81|4.41|5.83|4.43|5.8|4.4|0
1721879100000|2024-07-25 03:45:00|5.82|4.42|5.8|4.4|5.83|4.43|5.78|4.38|0
1721879400000|2024-07-25 03:50:00|5.81|4.41|5.82|4.42|5.82|4.42|5.79|4.39|0
1721879700000|2024-07-25 03:55:00|5.81|4.41|5.81|4.41|5.82|4.42|5.79|4.39|0
1721880000000|2024-07-25 04:00:00|5.82|4.42|5.81|4.41|5.84|4.44|5.81|4.41|0
1721880300000|2024-07-25 04:05:00|5.8|4.4|5.79|4.39|5.81|4.41|5.79|4.39|0
1721880600000|2024-07-25 04:10:00|5.8|4.4|5.81|4.41|5.82|4.42|5.79|4.39|0
1721880900000|2024-07-25 04:15:00|5.82|4.42|5.83|4.43|5.84|4.44|5.82|4.42|0
1721881200000|2024-07-25 04:20:00|5.84|4.44|5.83|4.43|5.85|4.45|5.82|4.42|0
1721881500000|2024-07-25 04:25:00|5.84|4.44|5.82|4.42|5.84|4.44|5.81|4.41|0
1721881800000|2024-07-25 04:30:00|5.81|4.41|5.81|4.41|5.85|4.45|5.8|4.4|0
1721882100000|2024-07-25 04:35:00|5.8|4.4|5.82|4.42|5.83|4.43|5.79|4.39|0
1721882400000|2024-07-25 04:40:00|5.83|4.43|5.84|4.44|5.84|4.44|5.81|4.41|0
1721882700000|2024-07-25 04:45:00|5.83|4.43|5.85|4.45|5.86|4.46|5.82|4.42|0
1721883000000|2024-07-25 04:50:00|5.84|4.44|5.82|4.42|5.85|4.45|5.81|4.41|0
1721883300000|2024-07-25 04:55:00|5.83|4.43|5.83|4.43|5.84|4.44|5.82|4.42|0
1721883600000|2024-07-25 05:00:00|5.84|4.44|5.82|4.42|5.85|4.45|5.81|4.41|0
1721883900000|2024-07-25 05:05:00|5.83|4.43|5.8|4.4|5.83|4.43|5.79|4.39|0
1721884200000|2024-07-25 05:10:00|5.79|4.39|5.79|4.39|5.81|4.41|5.79|4.39|0
1721884500000|2024-07-25 05:15:00|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1721884800000|2024-07-25 05:20:00|5.81|4.41|5.83|4.43|5.83|4.43|5.8|4.4|0
1721885100000|2024-07-25 05:25:00|5.82|4.42|5.82|4.42|5.84|4.44|5.82|4.42|0
1721885400000|2024-07-25 05:30:00|5.83|4.43|5.85|4.45|5.87|4.47|5.83|4.43|0
1721885700000|2024-07-25 05:35:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1721886000000|2024-07-25 05:40:00|5.85|4.45|5.87|4.47|5.87|4.47|5.83|4.43|0
1721886300000|2024-07-25 05:45:00|5.88|4.48|5.88|4.48|5.9|4.5|5.88|4.48|0
1721886600000|2024-07-25 05:50:00|5.89|4.49|5.89|4.49|5.9|4.5|5.88|4.48|0
1721886900000|2024-07-25 05:55:00|5.88|4.48|5.91|4.51|5.91|4.51|5.87|4.47|0
1721887200000|2024-07-25 06:00:00|5.9|4.5|6.07|4.67|6.1|4.7|5.9|4.5|0
1721887500000|2024-07-25 06:05:00|6.08|4.68|6.14|4.74|6.15|4.75|6.07|4.67|0
1721887800000|2024-07-25 06:10:00|6.15|4.75|6.24|4.84|6.24|4.84|6.15|4.75|0
1721888100000|2024-07-25 06:15:00|6.23|4.83|6.08|4.68|6.23|4.83|6.08|4.68|0
1721888400000|2024-07-25 06:20:00|6.07|4.67|6.01|4.61|6.07|4.67|5.96|4.56|0
1721888700000|2024-07-25 06:25:00|6.02|4.62|5.92|4.52|6.02|4.62|5.91|4.51|0
1721889000000|2024-07-25 06:30:00|5.9|4.5|5.93|4.53|5.94|4.54|5.89|4.49|0
1721889300000|2024-07-25 06:35:00|5.92|4.52|5.9|4.5|5.93|4.53|5.88|4.48|0
1721889600000|2024-07-25 06:40:00|5.89|4.49|5.85|4.45|5.89|4.49|5.81|4.41|0
1721889900000|2024-07-25 06:45:00|5.86|4.46|5.84|4.44|5.86|4.46|5.81|4.41|0
1721890200000|2024-07-25 06:50:00|5.83|4.43|5.81|4.41|5.89|4.49|5.81|4.41|0
1721890500000|2024-07-25 06:55:00|5.82|4.42|5.87|4.47|5.88|4.48|5.81|4.41|0
1721890800000|2024-07-25 07:00:00|5.88|4.48|5.95|4.55|5.95|4.55|5.81|4.41|0
1721891100000|2024-07-25 07:05:00|5.94|4.54|6.13|4.73|6.13|4.73|5.91|4.51|0
1721891400000|2024-07-25 07:10:00|6.14|4.74|6.08|4.68|6.17|4.77|6.05|4.65|0
1721891700000|2024-07-25 07:15:00|6.1|4.7|5.98|4.58|6.1|4.7|5.94|4.54|0
1721892000000|2024-07-25 07:20:00|5.99|4.59|6.09|4.69|6.14|4.74|5.98|4.58|0
1721892300000|2024-07-25 07:25:00|6.1|4.7|6.03|4.63|6.2|4.8|5.99|4.59|0
1721892600000|2024-07-25 07:30:00|6.05|4.65|6.15|4.75|6.29|4.89|5.96|4.56|0
1721892900000|2024-07-25 07:35:00|6.14|4.74|6.06|4.66|6.15|4.75|6.06|4.66|0
1721893200000|2024-07-25 07:40:00|6.07|4.67|6.22|4.82|6.22|4.82|6.07|4.67|0
1721893500000|2024-07-25 07:45:00|6.24|4.84|6.26|4.86|6.26|4.86|6.18|4.78|0
1721893800000|2024-07-25 07:50:00|6.24|4.84|6.28|4.88|6.31|4.91|6.24|4.84|0
1721894100000|2024-07-25 07:55:00|6.27|4.87|6.23|4.83|6.29|4.89|6.18|4.78|0
1721894400000|2024-07-25 08:00:00|6.24|4.84|6.4|5|6.42|5.02|6.2|4.8|0
1721894700000|2024-07-25 08:05:00|6.36|4.96|6.51|5.11|6.52|5.12|6.35|4.95|0
1721895000000|2024-07-25 08:10:00|6.49|5.09|6.52|5.12|6.52|5.12|6.42|5.02|0
1721895300000|2024-07-25 08:15:00|6.54|5.14|6.54|5.14|6.55|5.15|6.52|5.12|0
1721895600000|2024-07-25 08:20:00|6.53|5.13|6.46|5.06|6.53|5.13|6.43|5.03|0
1721895900000|2024-07-25 08:25:00|6.47|5.07|6.26|4.86|6.49|5.09|6.23|4.83|0
1721896200000|2024-07-25 08:30:00|6.27|4.87|6.14|4.74|6.28|4.88|6.14|4.74|0
1721896500000|2024-07-25 08:35:00|6.15|4.75|6.19|4.79|6.26|4.86|6.15|4.75|0
1721896800000|2024-07-25 08:40:00|6.17|4.77|6.12|4.72|6.17|4.77|6.07|4.67|0
1721897100000|2024-07-25 08:45:00|6.11|4.71|6.15|4.75|6.18|4.78|6.11|4.71|0
1721897400000|2024-07-25 08:50:00|6.16|4.76|6.08|4.68|6.17|4.77|6.06|4.66|0
1721897700000|2024-07-25 08:55:00|6.07|4.67|6.05|4.65|6.08|4.68|6.03|4.63|0
1721898000000|2024-07-25 09:00:00|6.04|4.64|6.07|4.67|6.08|4.68|6.02|4.62|0
1721898300000|2024-07-25 09:05:00|6.08|4.68|5.95|4.55|6.08|4.68|5.95|4.55|0
1721898600000|2024-07-25 09:10:00|5.96|4.56|6.13|4.73|6.14|4.74|5.94|4.54|0
1721898900000|2024-07-25 09:15:00|6.14|4.74|6.13|4.73|6.16|4.76|6.12|4.72|0
1721899200000|2024-07-25 09:20:00|6.14|4.74|6.2|4.8|6.2|4.8|6.1|4.7|0
1721899500000|2024-07-25 09:25:00|6.19|4.79|6.18|4.78|6.24|4.84|6.17|4.77|0
1721899800000|2024-07-25 09:30:00|6.19|4.79|6.16|4.76|6.2|4.8|6.1|4.7|0
1721900100000|2024-07-25 09:35:00|6.17|4.77|6.23|4.83|6.25|4.85|6.17|4.77|0
1721900400000|2024-07-25 09:40:00|6.24|4.84|6.24|4.84|6.24|4.84|6.18|4.78|0
1721900700000|2024-07-25 09:45:00|6.25|4.85|6.26|4.86|6.32|4.92|6.24|4.84|0
1721901000000|2024-07-25 09:50:00|6.25|4.85|6.5|5.1|6.54|5.14|6.23|4.83|0
1721901300000|2024-07-25 09:55:00|6.51|5.11|6.5|5.1|6.53|5.13|6.49|5.09|0
1721901600000|2024-07-25 10:00:00|6.46|5.06|6.55|5.15|6.56|5.16|6.44|5.04|0
1721901900000|2024-07-25 10:05:00|6.56|5.16|6.56|5.16|6.56|5.16|6.49|5.09|0
1721902200000|2024-07-25 10:10:00|6.55|5.15|6.64|5.24|6.64|5.24|6.55|5.15|0
1721902500000|2024-07-25 10:15:00|6.62|5.22|6.62|5.22|6.67|5.27|6.59|5.19|0
1721902800000|2024-07-25 10:20:00|6.63|5.23|6.49|5.09|6.63|5.23|6.46|5.06|0
1721903100000|2024-07-25 10:25:00|6.5|5.1|6.64|5.24|6.64|5.24|6.47|5.07|0
1721903400000|2024-07-25 10:30:00|6.63|5.23|6.52|5.12|6.64|5.24|6.48|5.08|0
1721903700000|2024-07-25 10:35:00|6.51|5.11|6.62|5.22|6.64|5.24|6.49|5.09|0
1721904000000|2024-07-25 10:40:00|6.61|5.21|6.64|5.24|6.65|5.25|6.58|5.18|0
1721904300000|2024-07-25 10:45:00|6.63|5.23|6.59|5.19|6.64|5.24|6.52|5.12|0
1721904600000|2024-07-25 10:50:00|6.6|5.2|6.52|5.12|6.6|5.2|6.52|5.12|0
1721904900000|2024-07-25 10:55:00|6.53|5.13|6.46|5.06|6.53|5.13|6.42|5.02|0
1721905200000|2024-07-25 11:00:00|6.47|5.07|6.42|5.02|6.47|5.07|6.42|5.02|0
1721905500000|2024-07-25 11:05:00|6.43|5.03|6.32|4.92|6.43|5.03|6.31|4.91|0
1721905800000|2024-07-25 11:10:00|6.34|4.94|6.37|4.97|6.37|4.97|6.33|4.93|0
1721906100000|2024-07-25 11:15:00|6.38|4.98|6.34|4.94|6.4|5|6.34|4.94|0
1721906400000|2024-07-25 11:20:00|6.33|4.93|6.41|5.01|6.41|5.01|6.32|4.92|0
1721906700000|2024-07-25 11:25:00|6.4|5|6.48|5.08|6.49|5.09|6.39|4.99|0
1721907000000|2024-07-25 11:30:00|6.49|5.09|6.44|5.04|6.51|5.11|6.42|5.02|0
1721907300000|2024-07-25 11:35:00|6.43|5.03|6.42|5.02|6.49|5.09|6.38|4.98|0
1721907600000|2024-07-25 11:40:00|6.41|5.01|6.4|5|6.44|5.04|6.36|4.96|0
1721907900000|2024-07-25 11:45:00|6.41|5.01|6.48|5.08|6.51|5.11|6.36|4.96|0
1721908200000|2024-07-25 11:50:00|6.47|5.07|6.52|5.12|6.55|5.15|6.46|5.06|0
1721908500000|2024-07-25 11:55:00|6.53|5.13|6.57|5.17|6.57|5.17|6.51|5.11|0
1721908800000|2024-07-25 12:00:00|6.56|5.16|6.47|5.07|6.57|5.17|6.42|5.02|0
1721909100000|2024-07-25 12:05:00|6.48|5.08|6.5|5.1|6.5|5.1|6.44|5.04|0
1721909400000|2024-07-25 12:10:00|6.49|5.09|6.54|5.14|6.54|5.14|6.49|5.09|0
1721909700000|2024-07-25 12:15:00|6.53|5.13|6.48|5.08|6.57|5.17|6.47|5.07|0
1721910000000|2024-07-25 12:20:00|6.47|5.07|6.56|5.16|6.57|5.17|6.47|5.07|0
1721910300000|2024-07-25 12:25:00|6.57|5.17|6.54|5.14|6.58|5.18|6.52|5.12|0
1721910600000|2024-07-25 12:30:00|6.56|5.16|6.46|5.06|6.58|5.18|6.33|4.93|0
1721910900000|2024-07-25 12:35:00|6.47|5.07|6.26|4.86|6.48|5.08|6.21|4.81|0
1721911200000|2024-07-25 12:40:00|6.25|4.85|5.89|4.49|6.43|5.03|5.8|4.4|0
1721911500000|2024-07-25 12:45:00|5.88|4.48|5.86|4.46|5.88|4.48|5.83|4.43|0
1721911800000|2024-07-25 12:50:00|5.88|4.48|5.8|4.4|5.92|4.52|5.8|4.4|0
1721912100000|2024-07-25 12:55:00|5.81|4.41|5.8|4.4|5.87|4.47|5.79|4.39|0
1721912400000|2024-07-25 13:00:00|5.82|4.42|5.89|4.49|5.89|4.49|5.78|4.38|0
1721912700000|2024-07-25 13:05:00|5.9|4.5|5.84|4.44|5.94|4.54|5.81|4.41|0
1721913000000|2024-07-25 13:10:00|5.83|4.43|5.8|4.4|5.84|4.44|5.79|4.39|0
1721913300000|2024-07-25 13:15:00|5.81|4.41|5.77|4.37|5.84|4.44|5.77|4.37|0
1721913600000|2024-07-25 13:20:00|5.78|4.38|5.77|4.37|5.8|4.4|5.75|4.35|0
1721913900000|2024-07-25 13:25:00|5.82|4.42|5.8|4.4|5.84|4.44|5.76|4.36|0
1721914200000|2024-07-25 13:30:00|5.81|4.41|5.71|4.31|5.82|4.42|5.56|4.16|0
1721914500000|2024-07-25 13:35:00|5.7|4.3|5.89|4.49|5.95|4.55|5.58|4.18|0
1721914800000|2024-07-25 13:40:00|5.88|4.48|5.79|4.39|5.93|4.53|5.69|4.29|0
1721915100000|2024-07-25 13:45:00|5.8|4.4|5.79|4.39|5.91|4.51|5.73|4.33|0
1721915400000|2024-07-25 13:50:00|5.8|4.4|5.84|4.44|5.88|4.48|5.76|4.36|0
1721915700000|2024-07-25 13:55:00|5.82|4.42|5.99|4.59|6.04|4.64|5.8|4.4|0
1721916000000|2024-07-25 14:00:00|6.02|4.62|6.25|4.85|6.3|4.9|6.02|4.62|0
1721916300000|2024-07-25 14:05:00|6.26|4.86|6.38|4.98|6.43|5.03|6.14|4.74|0
1721916600000|2024-07-25 14:10:00|6.36|4.96|5.94|4.54|6.49|5.09|5.94|4.54|0
1721916900000|2024-07-25 14:15:00|6.37|4.97|6.31|4.91|6.54|5.14|6.28|4.88|0
1721917200000|2024-07-25 14:20:00|6.32|4.92|6.15|4.75|6.52|5.12|6.15|4.75|0
1721917500000|2024-07-25 14:25:00|6.14|4.74|5.96|4.56|6.22|4.82|5.95|4.55|0
1721917800000|2024-07-25 14:30:00|6|4.6|5.75|4.35|6.03|4.63|5.75|4.35|0
1721918100000|2024-07-25 14:35:00|5.76|4.36|5.75|4.35|5.78|4.38|5.69|4.29|0
1721918400000|2024-07-25 14:40:00|5.76|4.36|5.54|4.14|5.82|4.42|5.44|4.04|0
1721918700000|2024-07-25 14:45:00|5.55|4.15|5.47|4.07|5.61|4.21|5.47|4.07|0
1721919000000|2024-07-25 14:50:00|5.48|4.08|5.35|3.95|5.53|4.13|5.32|3.92|0
1721919300000|2024-07-25 14:55:00|5.36|3.96|5.1|3.7|5.43|4.03|5.09|3.69|0
1721919600000|2024-07-25 15:00:00|5.11|3.71|5.41|4.01|5.45|4.05|5.1|3.7|0
1721919900000|2024-07-25 15:05:00|5.4|4|5.39|3.99|5.45|4.05|5.35|3.95|0
1721920200000|2024-07-25 15:10:00|5.37|3.97|5.14|3.74|5.39|3.99|5.14|3.74|0
1721920500000|2024-07-25 15:15:00|5.15|3.75|4.97|3.57|5.32|3.92|4.87|3.47|0
1721920800000|2024-07-25 15:20:00|4.98|3.58|5.11|3.71|5.17|3.77|4.92|3.52|0
1721921100000|2024-07-25 15:25:00|5.13|3.73|5.14|3.74|5.19|3.79|5.12|3.72|0
1721921400000|2024-07-25 15:30:00|5.15|3.75|5.15|3.75|5.24|3.84|5.11|3.71|0
1721921700000|2024-07-25 15:35:00|5.14|3.74|5.1|3.7|5.22|3.82|5.1|3.7|0
1721922000000|2024-07-25 15:40:00|5.12|3.72|5.19|3.79|5.28|3.88|5.12|3.72|0
1721922300000|2024-07-25 15:45:00|5.17|3.77|5.2|3.8|5.22|3.82|5.11|3.71|0
1721922600000|2024-07-25 15:50:00|5.21|3.81|5.11|3.71|5.21|3.81|5.09|3.69|0
1721922900000|2024-07-25 15:55:00|5.12|3.72|5.01|3.61|5.17|3.77|5.01|3.61|0
1721923200000|2024-07-25 16:00:00|5|3.6|4.9|3.5|5.1|3.7|4.89|3.49|0
1721923500000|2024-07-25 16:05:00|4.91|3.51|4.99|3.59|5.1|3.7|4.91|3.51|0
1721923800000|2024-07-25 16:10:00|4.98|3.58|4.78|3.38|5.03|3.63|4.78|3.38|0
1721924100000|2024-07-25 16:15:00|4.79|3.39|4.7|3.3|4.82|3.42|4.69|3.29|0
1721924400000|2024-07-25 16:20:00|4.71|3.31|4.6|3.2|4.74|3.34|4.59|3.19|0
1721924700000|2024-07-25 16:25:00|4.61|3.21|4.61|3.21|4.67|3.27|4.59|3.19|0
1721925000000|2024-07-25 16:30:00|4.62|3.22|4.6|3.2|4.69|3.29|4.58|3.18|0
1721925300000|2024-07-25 16:35:00|4.59|3.19|4.61|3.21|4.64|3.24|4.59|3.19|0
1721925600000|2024-07-25 16:40:00|4.6|3.2|4.56|3.16|4.6|3.2|4.53|3.13|0
1721925900000|2024-07-25 16:45:00|4.57|3.17|4.66|3.26|4.69|3.29|4.54|3.14|0
1721926200000|2024-07-25 16:50:00|4.67|3.27|4.66|3.26|4.7|3.3|4.62|3.22|0
1721926500000|2024-07-25 16:55:00|4.67|3.27|4.61|3.21|4.67|3.27|4.58|3.18|0
1721926800000|2024-07-25 17:00:00|4.6|3.2|4.52|3.12|4.63|3.23|4.46|3.06|0
1721927100000|2024-07-25 17:05:00|4.55|3.15|4.44|3.04|4.55|3.15|4.43|3.03|0
1721927400000|2024-07-25 17:10:00|4.43|3.03|4.55|3.15|4.57|3.17|4.4|3|0
1721927700000|2024-07-25 17:15:00|4.54|3.14|4.7|3.3|4.71|3.31|4.54|3.14|0
1721928000000|2024-07-25 17:20:00|4.69|3.29|4.84|3.44|4.85|3.45|4.65|3.25|0
1721928300000|2024-07-25 17:25:00|4.82|3.42|4.82|3.42|4.86|3.46|4.75|3.35|0
1721928600000|2024-07-25 17:30:00|4.81|3.41|4.84|3.44|4.88|3.48|4.79|3.39|0
1721928900000|2024-07-25 17:35:00|4.83|3.43|4.8|3.4|4.87|3.47|4.79|3.39|0
1721929200000|2024-07-25 17:40:00|4.81|3.41|4.79|3.39|4.82|3.42|4.76|3.36|0
1721929500000|2024-07-25 17:45:00|4.78|3.38|4.86|3.46|4.9|3.5|4.77|3.37|0
1721929800000|2024-07-25 17:50:00|4.87|3.47|4.88|3.48|4.92|3.52|4.83|3.43|0
1721930100000|2024-07-25 17:55:00|4.89|3.49|4.83|3.43|4.91|3.51|4.79|3.39|0
1721930400000|2024-07-25 18:00:00|4.85|3.45|4.97|3.57|4.98|3.58|4.84|3.44|0
1721930700000|2024-07-25 18:05:00|4.96|3.56|5.08|3.68|5.08|3.68|4.87|3.47|0
1721931000000|2024-07-25 18:10:00|5.06|3.66|5.07|3.67|5.11|3.71|5.02|3.62|0
1721931300000|2024-07-25 18:15:00|5.06|3.66|5.06|3.66|5.12|3.72|5.05|3.65|0
1721931600000|2024-07-25 18:20:00|5.07|3.67|5.2|3.8|5.2|3.8|5.06|3.66|0
1721931900000|2024-07-25 18:25:00|5.19|3.79|5.13|3.73|5.2|3.8|5.06|3.66|0
1721932200000|2024-07-25 18:30:00|5.12|3.72|5.05|3.65|5.14|3.74|5.04|3.64|0
1721932500000|2024-07-25 18:35:00|5.06|3.66|5.13|3.73|5.19|3.79|5.04|3.64|0
1721932800000|2024-07-25 18:40:00|5.15|3.75|5.18|3.78|5.26|3.86|5.03|3.63|0
1721933100000|2024-07-25 18:45:00|5.27|3.87|5.51|4.11|5.51|4.11|5.27|3.87|0
1721933400000|2024-07-25 18:50:00|5.5|4.1|5.56|4.16|5.58|4.18|5.43|4.03|0
1721933700000|2024-07-25 18:55:00|5.54|4.14|5.79|4.39|5.79|4.39|5.32|3.92|0
1721934000000|2024-07-25 19:00:00|5.77|4.37|5.76|4.36|5.78|4.38|5.64|4.24|0
1721934300000|2024-07-25 19:05:00|5.74|4.34|5.7|4.3|5.82|4.42|5.68|4.28|0
1721934600000|2024-07-25 19:10:00|5.72|4.32|5.68|4.28|5.76|4.36|5.65|4.25|0
1721934900000|2024-07-25 19:15:00|5.69|4.29|5.6|4.2|5.72|4.32|5.59|4.19|0
1721935200000|2024-07-25 19:20:00|5.61|4.21|5.45|4.05|5.66|4.26|5.39|3.99|0
1721935500000|2024-07-25 19:25:00|5.47|4.07|5.25|3.85|5.47|4.07|5.16|3.76|0
1721935800000|2024-07-25 19:30:00|5.24|3.84|5.36|3.96|5.39|3.99|5.23|3.83|0
1721936100000|2024-07-25 19:35:00|5.35|3.95|5.56|4.16|5.59|4.19|5.34|3.94|0
1721936400000|2024-07-25 19:40:00|5.54|4.14|5.6|4.2|5.63|4.23|5.36|3.96|0
1721936700000|2024-07-25 19:45:00|5.61|4.21|5.6|4.2|5.81|4.41|5.58|4.18|0
1721937000000|2024-07-25 19:50:00|5.64|4.24|6.08|4.68|6.08|4.68|5.64|4.24|0
1721937300000|2024-07-25 19:55:00|6.09|4.69|6.28|4.88|6.31|4.91|6|4.6|0
1721937600000|2024-07-25 20:00:00|6.27|4.87|6.4|5|6.46|5.06|6.21|4.81|0
1721937900000|2024-07-25 20:05:00|6.36|4.96|6.32|4.92|6.41|5.01|6.31|4.91|0
1721938200000|2024-07-25 20:10:00|6.31|4.91|6.21|4.81|6.33|4.93|6.2|4.8|0
1721938500000|2024-07-25 20:15:00|6.41|4.61|6.51|4.71|6.51|4.71|6.41|4.61|0
1721938800000|2024-07-25 20:20:00|6.5|4.7|6.5|4.7|6.55|4.75|6.47|4.67|0
1721939100000|2024-07-25 20:25:00|6.49|4.69|6.46|4.66|6.51|4.71|6.45|4.65|0
1721939400000|2024-07-25 20:30:00|6.47|4.67|6.53|4.73|6.54|4.74|6.47|4.67|0
1721939700000|2024-07-25 20:35:00|6.54|4.74|6.51|4.71|6.55|4.75|6.51|4.71|0
1721940000000|2024-07-25 20:40:00|6.52|4.72|6.52|4.72|6.56|4.76|6.51|4.71|0
1721940300000|2024-07-25 20:45:00|6.51|4.71|6.45|4.65|6.51|4.71|6.44|4.64|0
1721940600000|2024-07-25 20:50:00|6.44|4.64|6.46|4.66|6.47|4.67|6.44|4.64|0
1721940900000|2024-07-25 20:55:00|6.45|4.65|6.41|4.61|6.46|4.66|6.4|4.6|0
1721941200000|2024-07-25 21:00:00|6.4|4.6|6.41|4.61|6.42|4.62|6.4|4.6|0
1721941500000|2024-07-25 21:05:00|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1721941800000|2024-07-25 21:10:00|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1721942100000|2024-07-25 21:15:00|6.43|4.63|6.44|4.64|6.44|4.64|6.43|4.63|0
1721942400000|2024-07-25 21:20:00|6.43|4.63|6.43|4.63|6.43|4.63|6.43|4.63|0
1721942700000|2024-07-25 21:25:00|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1721943000000|2024-07-25 21:30:00|6.43|4.63|6.42|4.62|6.44|4.64|6.42|4.62|0
1721943300000|2024-07-25 21:35:00|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1721943600000|2024-07-25 21:40:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1721943900000|2024-07-25 21:45:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1721944200000|2024-07-25 21:50:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1721944500000|2024-07-25 21:55:00|6.41|4.61|6.4|4.6|6.41|4.61|6.38|4.58|0
1721944800000|2024-07-25 22:00:00|6.35|4.55|6.26|4.46|6.35|4.55|6.23|4.43|0
1721945100000|2024-07-25 22:05:00|6.27|4.47|6.29|4.49|6.34|4.54|6.23|4.43|0
1721945400000|2024-07-25 22:10:00|6.28|4.48|6.24|4.44|6.29|4.49|6.22|4.42|0
1721945700000|2024-07-25 22:15:00|6.23|4.43|6.29|4.49|6.29|4.49|6.22|4.42|0
1721946000000|2024-07-25 22:20:00|6.3|4.5|6.29|4.49|6.31|4.51|6.25|4.45|0
1721946300000|2024-07-25 22:25:00|6.3|4.5|6.33|4.53|6.33|4.53|6.29|4.49|0
1721946600000|2024-07-25 22:30:00|6.3|4.5|6.26|4.46|6.31|4.51|6.26|4.46|0
1721946900000|2024-07-25 22:35:00|6.27|4.47|6.29|4.49|6.29|4.49|6.25|4.45|0
1721947200000|2024-07-25 22:40:00|6.3|4.5|6.29|4.49|6.31|4.51|6.28|4.48|0
1721947500000|2024-07-25 22:45:00|6.3|4.5|6.3|4.5|6.3|4.5|6.28|4.48|0
1721947800000|2024-07-25 22:50:00|6.31|4.51|6.34|4.54|6.35|4.55|6.3|4.5|0
1721948100000|2024-07-25 22:55:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1721948400000|2024-07-25 23:00:00|6.32|4.52|6.29|4.49|6.35|4.55|6.28|4.48|0
1721948700000|2024-07-25 23:05:00|6.3|4.5|6.29|4.49|6.3|4.5|6.28|4.48|0
1721949000000|2024-07-25 23:10:00|6.3|4.5|6.31|4.51|6.31|4.51|6.29|4.49|0
1721949300000|2024-07-25 23:15:00|6.32|4.52|6.3|4.5|6.33|4.53|6.29|4.49|0
1721949600000|2024-07-25 23:20:00|6.31|4.51|6.25|4.45|6.31|4.51|6.25|4.45|0
1721949900000|2024-07-25 23:25:00|6.26|4.46|6.26|4.46|6.28|4.48|6.25|4.45|0
1721950200000|2024-07-25 23:30:00|6.27|4.47|6.26|4.46|6.27|4.47|6.25|4.45|0
1721950500000|2024-07-25 23:35:00|6.25|4.45|6.25|4.45|6.26|4.46|6.25|4.45|0
1721950800000|2024-07-25 23:40:00|6.24|4.44|6.25|4.45|6.26|4.46|6.24|4.44|0
1721951100000|2024-07-25 23:45:00|6.26|4.46|6.27|4.47|6.28|4.48|6.25|4.45|0
1721951400000|2024-07-25 23:50:00|6.26|4.46|6.24|4.44|6.27|4.47|6.24|4.44|0
1721951700000|2024-07-25 23:55:00|6.25|4.45|6.22|4.42|6.25|4.45|6.22|4.42|0
1721952000000|2024-07-26 00:00:00|6.23|4.43|6.2|4.4|6.24|4.44|6.19|4.39|0
1721952300000|2024-07-26 00:05:00|6.19|4.39|6.14|4.34|6.19|4.39|6.14|4.34|0
1721952600000|2024-07-26 00:10:00|6.15|4.35|6.09|4.29|6.15|4.35|6.07|4.27|0
1721952900000|2024-07-26 00:15:00|5.9|4.5|5.93|4.53|5.93|4.53|5.9|4.5|0
1721953200000|2024-07-26 00:20:00|5.94|4.54|5.94|4.54|5.96|4.56|5.92|4.52|0
1721953500000|2024-07-26 00:25:00|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1721953800000|2024-07-26 00:30:00|5.95|4.55|5.97|4.57|5.97|4.57|5.94|4.54|0
1721954100000|2024-07-26 00:35:00|5.96|4.56|5.92|4.52|5.96|4.56|5.92|4.52|0
1721954400000|2024-07-26 00:40:00|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1721954700000|2024-07-26 00:45:00|5.93|4.53|5.96|4.56|5.96|4.56|5.92|4.52|0
1721955000000|2024-07-26 00:50:00|5.97|4.57|5.95|4.55|5.98|4.58|5.93|4.53|0
1721955300000|2024-07-26 00:55:00|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1721955600000|2024-07-26 01:00:00|5.95|4.55|5.92|4.52|5.95|4.55|5.92|4.52|0
1721955900000|2024-07-26 01:05:00|5.93|4.53|5.92|4.52|5.93|4.53|5.89|4.49|0
1721956200000|2024-07-26 01:10:00|5.91|4.51|5.89|4.49|5.92|4.52|5.88|4.48|0
1721956500000|2024-07-26 01:15:00|5.88|4.48|5.87|4.47|5.88|4.48|5.85|4.45|0
1721956800000|2024-07-26 01:20:00|5.86|4.46|5.88|4.48|5.88|4.48|5.85|4.45|0
1721957100000|2024-07-26 01:25:00|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1721957400000|2024-07-26 01:30:00|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1721957700000|2024-07-26 01:35:00|5.84|4.44|5.79|4.39|5.84|4.44|5.78|4.38|0
1721958000000|2024-07-26 01:40:00|5.78|4.38|5.79|4.39|5.79|4.39|5.77|4.37|0
1721958300000|2024-07-26 01:45:00|5.8|4.4|5.77|4.37|5.8|4.4|5.76|4.36|0
1721958600000|2024-07-26 01:50:00|5.78|4.38|5.8|4.4|5.82|4.42|5.77|4.37|0
1721958900000|2024-07-26 01:55:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1721959200000|2024-07-26 02:00:00|5.79|4.39|5.81|4.41|5.82|4.42|5.78|4.38|0
1721959500000|2024-07-26 02:05:00|5.8|4.4|5.79|4.39|5.82|4.42|5.79|4.39|0
1721959800000|2024-07-26 02:10:00|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1721960100000|2024-07-26 02:15:00|5.78|4.38|5.74|4.34|5.78|4.38|5.74|4.34|0
1721960400000|2024-07-26 02:20:00|5.75|4.35|5.76|4.36|5.76|4.36|5.73|4.33|0
1721960700000|2024-07-26 02:25:00|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1721961000000|2024-07-26 02:30:00|5.75|4.35|5.76|4.36|5.77|4.37|5.74|4.34|0
1721961300000|2024-07-26 02:35:00|5.77|4.37|5.79|4.39|5.8|4.4|5.77|4.37|0
1721961600000|2024-07-26 02:40:00|5.8|4.4|5.8|4.4|5.81|4.41|5.79|4.39|0
1721961900000|2024-07-26 02:45:00|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1721962200000|2024-07-26 02:50:00|5.8|4.4|5.79|4.39|5.81|4.41|5.78|4.38|0
1721962500000|2024-07-26 02:55:00|5.78|4.38|5.81|4.41|5.81|4.41|5.78|4.38|0
1721962800000|2024-07-26 03:00:00|5.8|4.4|5.76|4.36|5.8|4.4|5.76|4.36|0
1721963100000|2024-07-26 03:05:00|5.77|4.37|5.81|4.41|5.81|4.41|5.74|4.34|0
1721963400000|2024-07-26 03:10:00|5.8|4.4|5.82|4.42|5.84|4.44|5.8|4.4|0
1721963700000|2024-07-26 03:15:00|5.81|4.41|5.77|4.37|5.82|4.42|5.77|4.37|0
1721964000000|2024-07-26 03:20:00|5.76|4.36|5.76|4.36|5.78|4.38|5.75|4.35|0
1721964300000|2024-07-26 03:25:00|5.75|4.35|5.74|4.34|5.75|4.35|5.73|4.33|0
1721964600000|2024-07-26 03:30:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1721964900000|2024-07-26 03:35:00|5.74|4.34|5.75|4.35|5.77|4.37|5.74|4.34|0
1721965200000|2024-07-26 03:40:00|5.76|4.36|5.77|4.37|5.77|4.37|5.74|4.34|0
1721965500000|2024-07-26 03:45:00|5.76|4.36|5.77|4.37|5.78|4.38|5.76|4.36|0
1721965800000|2024-07-26 03:50:00|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1721966100000|2024-07-26 03:55:00|5.77|4.37|5.77|4.37|5.78|4.38|5.76|4.36|0
1721966400000|2024-07-26 04:00:00|5.78|4.38|5.73|4.33|5.78|4.38|5.72|4.32|0
1721966700000|2024-07-26 04:05:00|5.72|4.32|5.69|4.29|5.72|4.32|5.69|4.29|0
1721967000000|2024-07-26 04:10:00|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1721967300000|2024-07-26 04:15:00|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1721967600000|2024-07-26 04:20:00|5.69|4.29|5.66|4.26|5.7|4.3|5.66|4.26|0
1721967900000|2024-07-26 04:25:00|5.67|4.27|5.64|4.24|5.68|4.28|5.63|4.23|0
1721968200000|2024-07-26 04:30:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1721968500000|2024-07-26 04:35:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1721968800000|2024-07-26 04:40:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1721969100000|2024-07-26 04:45:00|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1721969400000|2024-07-26 04:50:00|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1721969700000|2024-07-26 04:55:00|5.61|4.21|5.62|4.22|5.63|4.23|5.6|4.2|0
1721970000000|2024-07-26 05:00:00|5.61|4.21|5.59|4.19|5.62|4.22|5.59|4.19|0
1721970300000|2024-07-26 05:05:00|5.6|4.2|5.61|4.21|5.62|4.22|5.58|4.18|0
1721970600000|2024-07-26 05:10:00|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1721970900000|2024-07-26 05:15:00|5.59|4.19|5.59|4.19|5.59|4.19|5.57|4.17|0
1721971200000|2024-07-26 05:20:00|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1721971500000|2024-07-26 05:25:00|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1721971800000|2024-07-26 05:30:00|5.57|4.17|5.58|4.18|5.58|4.18|5.56|4.16|0
1721972100000|2024-07-26 05:35:00|5.57|4.17|5.61|4.21|5.61|4.21|5.57|4.17|0
1721972400000|2024-07-26 05:40:00|5.62|4.22|5.67|4.27|5.67|4.27|5.61|4.21|0
1721972700000|2024-07-26 05:45:00|5.66|4.26|5.69|4.29|5.71|4.31|5.66|4.26|0
1721973000000|2024-07-26 05:50:00|5.7|4.3|5.69|4.29|5.7|4.3|5.67|4.27|0
1721973300000|2024-07-26 05:55:00|5.7|4.3|5.73|4.33|5.73|4.33|5.68|4.28|0
1721973600000|2024-07-26 06:00:00|5.72|4.32|5.69|4.29|5.74|4.34|5.69|4.29|0
1721973900000|2024-07-26 06:05:00|5.68|4.28|5.59|4.19|5.68|4.28|5.56|4.16|0
1721974200000|2024-07-26 06:10:00|5.6|4.2|5.61|4.21|5.63|4.23|5.59|4.19|0
1721974500000|2024-07-26 06:15:00|5.6|4.2|5.64|4.24|5.64|4.24|5.59|4.19|0
1721974800000|2024-07-26 06:20:00|5.65|4.25|5.69|4.29|5.7|4.3|5.62|4.22|0
1721975100000|2024-07-26 06:25:00|5.7|4.3|5.69|4.29|5.71|4.31|5.67|4.27|0
1721975400000|2024-07-26 06:30:00|5.7|4.3|5.66|4.26|5.7|4.3|5.66|4.26|0
1721975700000|2024-07-26 06:35:00|5.67|4.27|5.64|4.24|5.68|4.28|5.64|4.24|0
1721976000000|2024-07-26 06:40:00|5.63|4.23|5.6|4.2|5.64|4.24|5.6|4.2|0
1721976300000|2024-07-26 06:45:00|5.61|4.21|5.62|4.22|5.63|4.23|5.6|4.2|0
1721976600000|2024-07-26 06:50:00|5.63|4.23|5.65|4.25|5.65|4.25|5.61|4.21|0
1721976900000|2024-07-26 06:55:00|5.66|4.26|5.66|4.26|5.67|4.27|5.62|4.22|0
1721977200000|2024-07-26 07:00:00|5.68|4.28|5.64|4.24|5.68|4.28|5.59|4.19|0
1721977500000|2024-07-26 07:05:00|5.65|4.25|5.65|4.25|5.67|4.27|5.61|4.21|0
1721977800000|2024-07-26 07:10:00|5.64|4.24|5.55|4.15|5.68|4.28|5.55|4.15|0
1721978100000|2024-07-26 07:15:00|5.56|4.16|5.64|4.24|5.64|4.24|5.51|4.11|0
1721978400000|2024-07-26 07:20:00|5.63|4.23|5.68|4.28|5.92|4.52|5.59|4.19|0
1721978700000|2024-07-26 07:25:00|5.67|4.27|5.6|4.2|5.67|4.27|5.57|4.17|0
1721979000000|2024-07-26 07:30:00|5.61|4.21|5.55|4.15|5.62|4.22|5.53|4.13|0
1721979300000|2024-07-26 07:35:00|5.54|4.14|5.54|4.14|5.57|4.17|5.52|4.12|0
1721979600000|2024-07-26 07:40:00|5.53|4.13|5.54|4.14|5.56|4.16|5.5|4.1|0
1721979900000|2024-07-26 07:45:00|5.55|4.15|5.58|4.18|5.59|4.19|5.54|4.14|0
1721980200000|2024-07-26 07:50:00|5.57|4.17|5.51|4.11|5.57|4.17|5.51|4.11|0
1721980500000|2024-07-26 07:55:00|5.5|4.1|5.48|4.08|5.51|4.11|5.48|4.08|0
1721980800000|2024-07-26 08:00:00|5.49|4.09|5.5|4.1|5.51|4.11|5.45|4.05|0
1721981100000|2024-07-26 08:05:00|5.51|4.11|5.44|4.04|5.51|4.11|5.43|4.03|0
1721981400000|2024-07-26 08:10:00|5.45|4.05|5.42|4.02|5.46|4.06|5.39|3.99|0
1721981700000|2024-07-26 08:15:00|5.41|4.01|5.38|3.98|5.41|4.01|5.36|3.96|0
1721982000000|2024-07-26 08:20:00|5.39|3.99|5.27|3.87|5.56|4.16|5.26|3.86|0
1721982300000|2024-07-26 08:25:00|5.26|3.86|5.24|3.84|5.28|3.88|5.22|3.82|0
1721982600000|2024-07-26 08:30:00|5.23|3.83|5.26|3.86|5.27|3.87|5.21|3.81|0
1721982900000|2024-07-26 08:35:00|5.25|3.85|5.22|3.82|5.28|3.88|5.22|3.82|0
1721983200000|2024-07-26 08:40:00|5.23|3.83|5.23|3.83|5.25|3.85|5.19|3.79|0
1721983500000|2024-07-26 08:45:00|5.21|3.81|5.19|3.79|5.22|3.82|5.19|3.79|0
1721983800000|2024-07-26 08:50:00|5.2|3.8|5.19|3.79|5.22|3.82|5.18|3.78|0
1721984100000|2024-07-26 08:55:00|5.18|3.78|5.09|3.69|5.18|3.78|5.09|3.69|0
1721984400000|2024-07-26 09:00:00|5.1|3.7|5.14|3.74|5.17|3.77|5.09|3.69|0
1721984700000|2024-07-26 09:05:00|5.15|3.75|5.17|3.77|5.18|3.78|5.14|3.74|0
1721985000000|2024-07-26 09:10:00|5.18|3.78|5.13|3.73|5.19|3.79|5.1|3.7|0
1721985300000|2024-07-26 09:15:00|5.11|3.71|5.14|3.74|5.14|3.74|5.1|3.7|0
1721985600000|2024-07-26 09:20:00|5.15|3.75|5.17|3.77|5.19|3.79|5.15|3.75|0
1721985900000|2024-07-26 09:25:00|5.16|3.76|5.2|3.8|5.21|3.81|5.16|3.76|0
1721986200000|2024-07-26 09:30:00|5.19|3.79|5.2|3.8|5.21|3.81|5.17|3.77|0
1721986500000|2024-07-26 09:35:00|5.19|3.79|5.16|3.76|5.2|3.8|5.15|3.75|0
1721986800000|2024-07-26 09:40:00|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1721987100000|2024-07-26 09:45:00|5.19|3.79|5.19|3.79|5.2|3.8|5.17|3.77|0
1721987400000|2024-07-26 09:50:00|5.2|3.8|5.16|3.76|5.2|3.8|5.15|3.75|0
1721987700000|2024-07-26 09:55:00|5.17|3.77|5.18|3.78|5.19|3.79|5.15|3.75|0
1721988000000|2024-07-26 10:00:00|5.17|3.77|5.19|3.79|5.2|3.8|5.16|3.76|0
1721988300000|2024-07-26 10:05:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1721988600000|2024-07-26 10:10:00|5.17|3.77|5.18|3.78|5.2|3.8|5.16|3.76|0
1721988900000|2024-07-26 10:15:00|5.19|3.79|5.19|3.79|5.19|3.79|5.17|3.77|0
1721989200000|2024-07-26 10:20:00|5.18|3.78|5.22|3.82|5.22|3.82|5.17|3.77|0
1721989500000|2024-07-26 10:25:00|5.21|3.81|5.18|3.78|5.21|3.81|5.17|3.77|0
1721989800000|2024-07-26 10:30:00|5.17|3.77|5.12|3.72|5.18|3.78|5.1|3.7|0
1721990100000|2024-07-26 10:35:00|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1721990400000|2024-07-26 10:40:00|5.14|3.74|5.16|3.76|5.17|3.77|5.12|3.72|0
1721990700000|2024-07-26 10:45:00|5.17|3.77|5.17|3.77|5.2|3.8|5.16|3.76|0
1721991000000|2024-07-26 10:50:00|5.16|3.76|5.16|3.76|5.18|3.78|5.16|3.76|0
1721991300000|2024-07-26 10:55:00|5.17|3.77|5.2|3.8|5.21|3.81|5.17|3.77|0
1721991600000|2024-07-26 11:00:00|5.21|3.81|5.22|3.82|5.26|3.86|5.18|3.78|0
1721991900000|2024-07-26 11:05:00|5.21|3.81|5.15|3.75|5.21|3.81|5.15|3.75|0
1721992200000|2024-07-26 11:10:00|5.16|3.76|5.15|3.75|5.16|3.76|5.11|3.71|0
1721992500000|2024-07-26 11:15:00|5.16|3.76|5.18|3.78|5.19|3.79|5.15|3.75|0
1721992800000|2024-07-26 11:20:00|5.19|3.79|5.17|3.77|5.2|3.8|5.17|3.77|0
1721993100000|2024-07-26 11:25:00|5.18|3.78|5.15|3.75|5.21|3.81|5.15|3.75|0
1721993400000|2024-07-26 11:30:00|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1721993700000|2024-07-26 11:35:00|5.15|3.75|5.13|3.73|5.16|3.76|5.13|3.73|0
1721994000000|2024-07-26 11:40:00|5.12|3.72|5.14|3.74|5.15|3.75|5.11|3.71|0
1721994300000|2024-07-26 11:45:00|5.13|3.73|5.1|3.7|5.13|3.73|5.09|3.69|0
1721994600000|2024-07-26 11:50:00|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1721994900000|2024-07-26 11:55:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1721995200000|2024-07-26 12:00:00|5.07|3.67|5.06|3.66|5.07|3.67|5.05|3.65|0
1721995500000|2024-07-26 12:05:00|5.07|3.67|5.06|3.66|5.07|3.67|5.04|3.64|0
1721995800000|2024-07-26 12:10:00|5.07|3.67|5.08|3.68|5.08|3.68|5.05|3.65|0
1721996100000|2024-07-26 12:15:00|5.09|3.69|5.11|3.71|5.12|3.72|5.09|3.69|0
1721996400000|2024-07-26 12:20:00|5.1|3.7|5.06|3.66|5.11|3.71|5.06|3.66|0
1721996700000|2024-07-26 12:25:00|5.07|3.67|5.1|3.7|5.11|3.71|5.05|3.65|0
1721997000000|2024-07-26 12:30:00|5.08|3.68|5.2|3.8|5.24|3.84|5.01|3.61|0
1721997300000|2024-07-26 12:35:00|5.19|3.79|5.16|3.76|5.23|3.83|5.16|3.76|0
1721997600000|2024-07-26 12:40:00|5.15|3.75|5.22|3.82|5.24|3.84|5.13|3.73|0
1721997900000|2024-07-26 12:45:00|5.23|3.83|5.24|3.84|5.26|3.86|5.23|3.83|0
1721998200000|2024-07-26 12:50:00|5.25|3.85|5.22|3.82|5.25|3.85|5.18|3.78|0
1721998500000|2024-07-26 12:55:00|5.23|3.83|5.18|3.78|5.25|3.85|5.16|3.76|0
1721998800000|2024-07-26 13:00:00|5.19|3.79|5.21|3.81|5.22|3.82|5.18|3.78|0
1721999100000|2024-07-26 13:05:00|5.22|3.82|5.2|3.8|5.24|3.84|5.17|3.77|0
1721999400000|2024-07-26 13:10:00|5.19|3.79|5.22|3.82|5.24|3.84|5.19|3.79|0
1721999700000|2024-07-26 13:15:00|5.21|3.81|5.25|3.85|5.27|3.87|5.21|3.81|0
1722000000000|2024-07-26 13:20:00|5.26|3.86|5.25|3.85|5.26|3.86|5.21|3.81|0
1722000300000|2024-07-26 13:25:00|5.24|3.84|5.22|3.82|5.26|3.86|5.18|3.78|0
1722000600000|2024-07-26 13:30:00|5.23|3.83|5.29|3.89|5.38|3.98|5.21|3.81|0
1722000900000|2024-07-26 13:35:00|5.27|3.87|5.12|3.72|5.27|3.87|5.11|3.71|0
1722001200000|2024-07-26 13:40:00|5.11|3.71|5.01|3.61|5.22|3.82|5|3.6|0
1722001500000|2024-07-26 13:45:00|5.02|3.62|5.15|3.75|5.15|3.75|4.99|3.59|0
1722001800000|2024-07-26 13:50:00|5.14|3.74|5.13|3.73|5.17|3.77|5.04|3.64|0
1722002100000|2024-07-26 13:55:00|5.14|3.74|5.01|3.61|5.15|3.75|5.01|3.61|0
1722002400000|2024-07-26 14:00:00|5.03|3.63|5.13|3.73|5.13|3.73|4.87|3.47|0
1722002700000|2024-07-26 14:05:00|5.12|3.72|5.23|3.83|5.28|3.88|5.1|3.7|0
1722003000000|2024-07-26 14:10:00|5.22|3.82|5.16|3.76|5.22|3.82|5.04|3.64|0
1722003300000|2024-07-26 14:15:00|5.17|3.77|5.16|3.76|5.2|3.8|5.06|3.66|0
1722003600000|2024-07-26 14:20:00|5.13|3.73|4.97|3.57|5.13|3.73|4.94|3.54|0
1722003900000|2024-07-26 14:25:00|4.96|3.56|4.96|3.56|4.97|3.57|4.82|3.42|0
1722004200000|2024-07-26 14:30:00|4.95|3.55|5.27|3.87|5.27|3.87|4.95|3.55|0
1722004500000|2024-07-26 14:35:00|5.28|3.88|5.17|3.77|5.31|3.91|5.1|3.7|0
1722004800000|2024-07-26 14:40:00|5.19|3.79|5.11|3.71|5.19|3.79|4.99|3.59|0
1722005100000|2024-07-26 14:45:00|5.1|3.7|5.09|3.69|5.14|3.74|5.03|3.63|0
1722005400000|2024-07-26 14:50:00|5.1|3.7|5.09|3.69|5.15|3.75|5.05|3.65|0
1722005700000|2024-07-26 14:55:00|5.07|3.67|4.94|3.54|5.12|3.72|4.93|3.53|0
1722006000000|2024-07-26 15:00:00|4.95|3.55|4.9|3.5|4.96|3.56|4.86|3.46|0
1722006300000|2024-07-26 15:05:00|4.88|3.48|5.11|3.71|5.11|3.71|4.85|3.45|0
1722006600000|2024-07-26 15:10:00|4.84|3.44|4.87|3.47|4.93|3.53|4.82|3.42|0
1722006900000|2024-07-26 15:15:00|4.86|3.46|4.94|3.54|4.97|3.57|4.86|3.46|0
1722007200000|2024-07-26 15:20:00|4.95|3.55|4.87|3.47|4.96|3.56|4.86|3.46|0
1722007500000|2024-07-26 15:25:00|4.86|3.46|4.81|3.41|4.94|3.54|4.78|3.38|0
1722007800000|2024-07-26 15:30:00|4.8|3.4|4.81|3.41|4.81|3.41|4.73|3.33|0
1722008100000|2024-07-26 15:35:00|4.82|3.42|4.72|3.32|4.86|3.46|4.72|3.32|0
1722008400000|2024-07-26 15:40:00|4.73|3.33|4.68|3.28|4.76|3.36|4.68|3.28|0
1722008700000|2024-07-26 15:45:00|4.67|3.27|4.58|3.18|4.83|3.43|4.58|3.18|0
1722009000000|2024-07-26 15:50:00|4.57|3.17|4.58|3.18|4.6|3.2|4.55|3.15|0
1722009300000|2024-07-26 15:55:00|4.59|3.19|4.51|3.11|4.59|3.19|4.5|3.1|0
1722009600000|2024-07-26 16:00:00|4.5|3.1|4.43|3.03|4.52|3.12|4.42|3.02|0
1722009900000|2024-07-26 16:05:00|4.42|3.02|4.35|2.95|4.44|3.04|4.35|2.95|0
1722010200000|2024-07-26 16:10:00|4.34|2.94|4.53|3.13|4.56|3.16|4.34|2.94|0
1722010500000|2024-07-26 16:15:00|4.52|3.12|4.52|3.12|4.55|3.15|4.49|3.09|0
1722010800000|2024-07-26 16:20:00|4.53|3.13|4.51|3.11|4.55|3.15|4.49|3.09|0
1722011100000|2024-07-26 16:25:00|4.5|3.1|4.47|3.07|4.51|3.11|4.43|3.03|0
1722011400000|2024-07-26 16:30:00|4.46|3.06|4.45|3.05|4.47|3.07|4.41|3.01|0
1722011700000|2024-07-26 16:35:00|4.46|3.06|4.44|3.04|4.51|3.11|4.44|3.04|0
1722012000000|2024-07-26 16:40:00|4.43|3.03|4.46|3.06|4.67|3.27|4.42|3.02|0
1722012300000|2024-07-26 16:45:00|4.45|3.05|4.49|3.09|4.52|3.12|4.43|3.03|0
1722012600000|2024-07-26 16:50:00|4.48|3.08|4.43|3.03|4.49|3.09|4.4|3|0
1722012900000|2024-07-26 16:55:00|4.44|3.04|4.4|3|4.44|3.04|4.38|2.98|0
1722013200000|2024-07-26 17:00:00|4.39|2.99|4.41|3.01|4.46|3.06|4.38|2.98|0
1722013500000|2024-07-26 17:05:00|4.4|3|4.47|3.07|4.47|3.07|4.39|2.99|0
1722013800000|2024-07-26 17:10:00|4.46|3.06|4.44|3.04|4.46|3.06|4.4|3|0
1722014100000|2024-07-26 17:15:00|4.43|3.03|4.41|3.01|4.43|3.03|4.39|2.99|0
1722014400000|2024-07-26 17:20:00|4.4|3|4.41|3.01|4.43|3.03|4.4|3|0
1722014700000|2024-07-26 17:25:00|4.4|3|4.35|2.95|4.41|3.01|4.33|2.93|0
1722015000000|2024-07-26 17:30:00|4.36|2.96|4.53|3.13|4.54|3.14|4.34|2.94|0
1722015300000|2024-07-26 17:35:00|4.52|3.12|4.81|3.41|4.84|3.44|4.52|3.12|0
1722015600000|2024-07-26 17:40:00|4.82|3.42|4.78|3.38|4.86|3.46|4.76|3.36|0
1722015900000|2024-07-26 17:45:00|4.79|3.39|4.77|3.37|4.81|3.41|4.65|3.25|0
1722016200000|2024-07-26 17:50:00|4.78|3.38|4.71|3.31|4.83|3.43|4.71|3.31|0
1722016500000|2024-07-26 17:55:00|4.72|3.32|4.71|3.31|4.76|3.36|4.7|3.3|0
1722016800000|2024-07-26 18:00:00|4.72|3.32|4.72|3.32|4.74|3.34|4.66|3.26|0
1722017100000|2024-07-26 18:05:00|4.73|3.33|4.67|3.27|4.75|3.35|4.66|3.26|0
1722017400000|2024-07-26 18:10:00|4.66|3.26|4.69|3.29|4.69|3.29|4.63|3.23|0
1722017700000|2024-07-26 18:15:00|4.68|3.28|4.77|3.37|4.77|3.37|4.65|3.25|0
1722018000000|2024-07-26 18:20:00|4.78|3.38|4.73|3.33|4.8|3.4|4.72|3.32|0
1722018300000|2024-07-26 18:25:00|4.72|3.32|4.78|3.38|4.78|3.38|4.69|3.29|0
1722018600000|2024-07-26 18:30:00|4.8|3.4|4.74|3.34|4.8|3.4|4.74|3.34|0
1722018900000|2024-07-26 18:35:00|4.73|3.33|4.73|3.33|4.77|3.37|4.71|3.31|0
1722019200000|2024-07-26 18:40:00|4.72|3.32|4.79|3.39|4.96|3.56|4.72|3.32|0
1722019500000|2024-07-26 18:45:00|4.8|3.4|4.81|3.41|4.88|3.48|4.79|3.39|0
1722019800000|2024-07-26 18:50:00|4.8|3.4|4.92|3.52|4.93|3.53|4.8|3.4|0
1722020100000|2024-07-26 18:55:00|4.91|3.51|4.93|3.53|4.94|3.54|4.86|3.46|0
1722020400000|2024-07-26 19:00:00|4.94|3.54|4.96|3.56|4.97|3.57|4.92|3.52|0
1722020700000|2024-07-26 19:05:00|4.97|3.57|4.89|3.49|5.01|3.61|4.88|3.48|0
1722021000000|2024-07-26 19:10:00|4.92|3.52|4.86|3.46|4.92|3.52|4.81|3.41|0
1722021300000|2024-07-26 19:15:00|4.87|3.47|4.75|3.35|4.92|3.52|4.61|3.21|0
1722021600000|2024-07-26 19:20:00|4.76|3.36|4.65|3.25|4.77|3.37|4.65|3.25|0
1722021900000|2024-07-26 19:25:00|4.64|3.24|4.6|3.2|4.66|3.26|4.55|3.15|0
1722022200000|2024-07-26 19:30:00|4.62|3.22|4.85|3.45|4.89|3.49|4.62|3.22|0
1722022500000|2024-07-26 19:35:00|4.87|3.47|4.81|3.41|4.88|3.48|4.79|3.39|0
1722022800000|2024-07-26 19:40:00|4.79|3.39|4.66|3.26|4.81|3.41|4.66|3.26|0
1722023100000|2024-07-26 19:45:00|4.65|3.25|4.52|3.12|4.71|3.31|4.49|3.09|0
1722023400000|2024-07-26 19:50:00|4.5|3.1|4.74|3.34|4.74|3.34|4.47|3.07|0
1722023700000|2024-07-26 19:55:00|4.75|3.35|4.54|3.14|4.79|3.39|4.51|3.11|0
1722024000000|2024-07-26 20:00:00|4.55|3.15|4.54|3.14|4.58|3.18|4.51|3.11|0
1722024300000|2024-07-26 20:05:00|4.55|3.15|4.51|3.11|4.56|3.16|4.51|3.11|0
1722024600000|2024-07-26 20:10:00|4.52|3.12|4.52|3.12|4.52|3.12|4.48|3.08|0
1721779500000|2024-07-24 00:05:00|4.1|2.3|4.07|2.27|4.1|2.3|4.07|2.27|0
1721779800000|2024-07-24 00:10:00|4.06|2.26|4.06|2.26|4.08|2.28|4.05|2.25|0
1721780100000|2024-07-24 00:15:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1721780400000|2024-07-24 00:20:00|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1721780700000|2024-07-24 00:25:00|3.87|2.47|3.87|2.47|3.89|2.49|3.87|2.47|0
1721781000000|2024-07-24 00:30:00|3.86|2.46|3.88|2.48|3.88|2.48|3.86|2.46|0
1721781300000|2024-07-24 00:35:00|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1721781600000|2024-07-24 00:40:00|3.84|2.44|3.83|2.43|3.85|2.45|3.83|2.43|0
1721781900000|2024-07-24 00:45:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1721782200000|2024-07-24 00:50:00|3.82|2.42|3.84|2.44|3.84|2.44|3.82|2.42|0
1721782500000|2024-07-24 00:55:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1721782800000|2024-07-24 01:00:00|3.82|2.42|3.83|2.43|3.84|2.44|3.82|2.42|0
1721783100000|2024-07-24 01:05:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1721783400000|2024-07-24 01:10:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1721783700000|2024-07-24 01:15:00|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1721784000000|2024-07-24 01:20:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1721784300000|2024-07-24 01:25:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1721784600000|2024-07-24 01:30:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1721784900000|2024-07-24 01:35:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1721785200000|2024-07-24 01:40:00|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1721785500000|2024-07-24 01:45:00|3.83|2.43|3.84|2.44|3.85|2.45|3.82|2.42|0
1721785800000|2024-07-24 01:50:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1721786100000|2024-07-24 01:55:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1721786400000|2024-07-24 02:00:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1721786700000|2024-07-24 02:05:00|3.85|2.45|3.84|2.44|3.86|2.46|3.83|2.43|0
1721787000000|2024-07-24 02:10:00|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1721787300000|2024-07-24 02:15:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1721787600000|2024-07-24 02:20:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1721787900000|2024-07-24 02:25:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1721788200000|2024-07-24 02:30:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1721788500000|2024-07-24 02:35:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1721788800000|2024-07-24 02:40:00|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1721789100000|2024-07-24 02:45:00|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1721789400000|2024-07-24 02:50:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1721789700000|2024-07-24 02:55:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1721790000000|2024-07-24 03:00:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1721790300000|2024-07-24 03:05:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1721790600000|2024-07-24 03:10:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1721790900000|2024-07-24 03:15:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1721791200000|2024-07-24 03:20:00|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1721791500000|2024-07-24 03:25:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1721791800000|2024-07-24 03:30:00|3.87|2.47|3.89|2.49|3.9|2.5|3.87|2.47|0
1721792100000|2024-07-24 03:35:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1721792400000|2024-07-24 03:40:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1721792700000|2024-07-24 03:45:00|3.87|2.47|3.87|2.47|3.88|2.48|3.87|2.47|0
1721793000000|2024-07-24 03:50:00|3.88|2.48|3.88|2.48|3.89|2.49|3.87|2.47|0
1721793600000|2024-07-24 04:00:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1721793900000|2024-07-24 04:05:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1721794200000|2024-07-24 04:10:00|3.9|2.5|3.97|2.57|3.98|2.58|3.89|2.49|0
1721794500000|2024-07-24 04:15:00|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1721794800000|2024-07-24 04:20:00|4.01|2.61|4.53|3.13|4.54|3.14|3.58|2.18|0
1721795100000|2024-07-24 04:25:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1721795400000|2024-07-24 04:30:00|4.52|3.12|4.51|3.11|4.53|3.13|4.51|3.11|0
1721795700000|2024-07-24 04:35:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1721796000000|2024-07-24 04:40:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1721796300000|2024-07-24 04:45:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1721796600000|2024-07-24 04:50:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1721796900000|2024-07-24 04:55:00|4.51|3.11|4.52|3.12|4.53|3.13|4.5|3.1|0
1721797200000|2024-07-24 05:00:00|4.51|3.11|4.49|3.09|4.52|3.12|4.48|3.08|0
1721797500000|2024-07-24 05:05:00|4.48|3.08|4.48|3.08|4.5|3.1|4.48|3.08|0
1721797800000|2024-07-24 05:10:00|4.49|3.09|4.47|3.07|4.49|3.09|4.46|3.06|0
1721798100000|2024-07-24 05:15:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1721798400000|2024-07-24 05:20:00|4.44|3.04|4.42|3.02|4.45|3.05|4.42|3.02|0
1721798700000|2024-07-24 05:25:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1721799000000|2024-07-24 05:30:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1721799300000|2024-07-24 05:35:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1721799600000|2024-07-24 05:40:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1721799900000|2024-07-24 05:45:00|4.41|3.01|4.43|3.03|4.44|3.04|4.4|3|0
1721800200000|2024-07-24 05:50:00|4.44|3.04|4.42|3.02|4.63|3.23|4.34|2.94|0
1721800500000|2024-07-24 05:55:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1721800800000|2024-07-24 06:00:00|4.42|3.02|4.46|3.06|4.48|3.08|4.41|3.01|0
1721801100000|2024-07-24 06:05:00|4.47|3.07|4.42|3.02|4.47|3.07|4.4|3|0
1721801400000|2024-07-24 06:10:00|4.43|3.03|4.47|3.07|4.48|3.08|4.42|3.02|0
1721801700000|2024-07-24 06:15:00|4.48|3.08|4.48|3.08|4.51|3.11|4.48|3.08|0
1721802000000|2024-07-24 06:20:00|4.47|3.07|4.45|3.05|4.49|3.09|4.45|3.05|0
1721802300000|2024-07-24 06:25:00|4.49|3.09|4.53|3.13|4.54|3.14|4.49|3.09|0
1721802600000|2024-07-24 06:30:00|4.54|3.14|4.6|3.2|4.62|3.22|4.54|3.14|0
1721802900000|2024-07-24 06:35:00|4.59|3.19|4.58|3.18|4.61|3.21|4.58|3.18|0
1721803200000|2024-07-24 06:40:00|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1721803500000|2024-07-24 06:45:00|4.57|3.17|4.56|3.16|4.57|3.17|4.53|3.13|0
1721803800000|2024-07-24 06:50:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1721804100000|2024-07-24 06:55:00|4.57|3.17|4.58|3.18|4.6|3.2|4.56|3.16|0
1721804400000|2024-07-24 07:00:00|4.59|3.19|4.56|3.16|4.61|3.21|4.56|3.16|0
1721804700000|2024-07-24 07:05:00|4.55|3.15|4.54|3.14|4.56|3.16|4.53|3.13|0
1721805000000|2024-07-24 07:10:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1721805300000|2024-07-24 07:15:00|4.52|3.12|4.5|3.1|4.54|3.14|4.49|3.09|0
1721805600000|2024-07-24 07:20:00|4.51|3.11|4.49|3.09|4.51|3.11|4.48|3.08|0
1721805900000|2024-07-24 07:25:00|4.5|3.1|4.52|3.12|4.54|3.14|4.49|3.09|0
1721806200000|2024-07-24 07:30:00|4.51|3.11|4.54|3.14|4.54|3.14|4.5|3.1|0
1721806500000|2024-07-24 07:35:00|4.53|3.13|4.49|3.09|4.54|3.14|4.49|3.09|0
1721806800000|2024-07-24 07:40:00|4.5|3.1|4.55|3.15|4.55|3.15|4.5|3.1|0
1721807100000|2024-07-24 07:45:00|4.54|3.14|4.55|3.15|4.57|3.17|4.53|3.13|0
1721807400000|2024-07-24 07:50:00|4.54|3.14|4.6|3.2|4.6|3.2|4.54|3.14|0
1721807700000|2024-07-24 07:55:00|4.59|3.19|4.59|3.19|4.59|3.19|4.56|3.16|0
1721808000000|2024-07-24 08:00:00|4.6|3.2|4.58|3.18|4.6|3.2|4.56|3.16|0
1721808300000|2024-07-24 08:05:00|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1721808600000|2024-07-24 08:10:00|4.59|3.19|4.63|3.23|4.63|3.23|4.57|3.17|0
1721808900000|2024-07-24 08:15:00|4.64|3.24|4.66|3.26|4.69|3.29|4.6|3.2|0
1721809200000|2024-07-24 08:20:00|4.67|3.27|4.66|3.26|4.67|3.27|4.62|3.22|0
1721809500000|2024-07-24 08:25:00|4.67|3.27|4.69|3.29|4.69|3.29|4.66|3.26|0
1721809800000|2024-07-24 08:30:00|4.7|3.3|4.71|3.31|4.73|3.33|4.68|3.28|0
1721810100000|2024-07-24 08:35:00|4.7|3.3|4.65|3.25|4.72|3.32|4.64|3.24|0
1721810400000|2024-07-24 08:40:00|4.66|3.26|4.6|3.2|4.66|3.26|4.59|3.19|0
1721810700000|2024-07-24 08:45:00|4.59|3.19|4.59|3.19|4.61|3.21|4.58|3.18|0
1721811000000|2024-07-24 08:50:00|4.58|3.18|4.58|3.18|4.59|3.19|4.56|3.16|0
1721811300000|2024-07-24 08:55:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1721811600000|2024-07-24 09:00:00|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1721811900000|2024-07-24 09:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.57|3.17|0
1721812200000|2024-07-24 09:10:00|4.58|3.18|4.62|3.22|4.62|3.22|4.58|3.18|0
1721812500000|2024-07-24 09:15:00|4.61|3.21|4.65|3.25|4.66|3.26|4.6|3.2|0
1721812800000|2024-07-24 09:20:00|4.64|3.24|4.66|3.26|4.67|3.27|4.64|3.24|0
1721813100000|2024-07-24 09:25:00|4.65|3.25|4.67|3.27|4.7|3.3|4.65|3.25|0
1721813400000|2024-07-24 09:30:00|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1721813700000|2024-07-24 09:35:00|4.66|3.26|4.68|3.28|4.68|3.28|4.64|3.24|0
1721814000000|2024-07-24 09:40:00|4.69|3.29|4.66|3.26|4.69|3.29|4.65|3.25|0
1721814300000|2024-07-24 09:45:00|4.65|3.25|4.64|3.24|4.65|3.25|4.62|3.22|0
1721814600000|2024-07-24 09:50:00|4.63|3.23|4.63|3.23|4.65|3.25|4.62|3.22|0
1721814900000|2024-07-24 09:55:00|4.64|3.24|4.62|3.22|4.64|3.24|4.61|3.21|0
1721815200000|2024-07-24 10:00:00|4.63|3.23|4.59|3.19|4.64|3.24|4.59|3.19|0
1721815500000|2024-07-24 10:05:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1721815800000|2024-07-24 10:10:00|4.59|3.19|4.57|3.17|4.6|3.2|4.57|3.17|0
1721816100000|2024-07-24 10:15:00|4.58|3.18|4.58|3.18|4.6|3.2|4.57|3.17|0
1721816400000|2024-07-24 10:20:00|4.57|3.17|4.55|3.15|4.58|3.18|4.54|3.14|0
1721816700000|2024-07-24 10:25:00|4.54|3.14|4.56|3.16|4.56|3.16|4.52|3.12|0
1721817000000|2024-07-24 10:30:00|4.55|3.15|4.58|3.18|4.6|3.2|4.55|3.15|0
1721817300000|2024-07-24 10:35:00|4.57|3.17|4.58|3.18|4.59|3.19|4.56|3.16|0
1721817600000|2024-07-24 10:40:00|4.59|3.19|4.61|3.21|4.62|3.22|4.58|3.18|0
1721817900000|2024-07-24 10:45:00|4.6|3.2|4.57|3.17|4.61|3.21|4.47|3.07|0
1721818200000|2024-07-24 10:50:00|4.56|3.16|4.55|3.15|4.57|3.17|4.54|3.14|0
1721818500000|2024-07-24 10:55:00|4.54|3.14|4.56|3.16|4.56|3.16|4.53|3.13|0
1721818800000|2024-07-24 11:00:00|4.57|3.17|4.6|3.2|4.61|3.21|4.55|3.15|0
1721819100000|2024-07-24 11:05:00|4.61|3.21|4.6|3.2|4.64|3.24|4.59|3.19|0
1721819400000|2024-07-24 11:10:00|4.59|3.19|4.54|3.14|4.61|3.21|4.52|3.12|0
1721819700000|2024-07-24 11:15:00|4.55|3.15|4.47|3.07|4.55|3.15|4.47|3.07|0
1721820000000|2024-07-24 11:20:00|4.48|3.08|4.45|3.05|4.49|3.09|4.45|3.05|0
1721820300000|2024-07-24 11:25:00|4.46|3.06|4.43|3.03|4.47|3.07|4.42|3.02|0
1721820600000|2024-07-24 11:30:00|4.42|3.02|4.47|3.07|4.48|3.08|4.42|3.02|0
1721820900000|2024-07-24 11:35:00|4.46|3.06|4.48|3.08|4.49|3.09|4.46|3.06|0
1721821200000|2024-07-24 11:40:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1721821500000|2024-07-24 11:45:00|4.46|3.06|4.5|3.1|4.51|3.11|4.46|3.06|0
1721821800000|2024-07-24 11:50:00|4.49|3.09|4.47|3.07|4.51|3.11|4.46|3.06|0
1721822100000|2024-07-24 11:55:00|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1721822400000|2024-07-24 12:00:00|4.5|3.1|4.51|3.11|4.52|3.12|4.49|3.09|0
1721822700000|2024-07-24 12:05:00|4.52|3.12|4.54|3.14|4.54|3.14|4.48|3.08|0
1721823000000|2024-07-24 12:10:00|4.53|3.13|4.55|3.15|4.57|3.17|4.53|3.13|0
1721823300000|2024-07-24 12:15:00|4.56|3.16|4.6|3.2|4.6|3.2|4.55|3.15|0
1721823600000|2024-07-24 12:20:00|4.59|3.19|4.61|3.21|4.62|3.22|4.59|3.19|0
1721823900000|2024-07-24 12:25:00|4.62|3.22|4.64|3.24|4.65|3.25|4.6|3.2|0
1721824200000|2024-07-24 12:30:00|4.63|3.23|4.64|3.24|4.64|3.24|4.61|3.21|0
1721824500000|2024-07-24 12:35:00|4.65|3.25|4.69|3.29|4.69|3.29|4.64|3.24|0
1721824800000|2024-07-24 12:40:00|4.68|3.28|4.67|3.27|4.69|3.29|4.66|3.26|0
1721825100000|2024-07-24 12:45:00|4.66|3.26|4.69|3.29|4.71|3.31|4.66|3.26|0
1721825400000|2024-07-24 12:50:00|4.68|3.28|4.69|3.29|4.7|3.3|4.67|3.27|0
1721825700000|2024-07-24 12:55:00|4.7|3.3|4.67|3.27|4.7|3.3|4.67|3.27|0
1721826000000|2024-07-24 13:00:00|4.68|3.28|4.62|3.22|4.68|3.28|4.62|3.22|0
1721826300000|2024-07-24 13:05:00|4.63|3.23|4.64|3.24|4.67|3.27|4.63|3.23|0
1721826600000|2024-07-24 13:10:00|4.65|3.25|4.63|3.23|4.67|3.27|4.63|3.23|0
1721826900000|2024-07-24 13:15:00|4.64|3.24|4.65|3.25|4.66|3.26|4.63|3.23|0
1721827200000|2024-07-24 13:20:00|4.64|3.24|4.67|3.27|4.67|3.27|4.62|3.22|0
1721827500000|2024-07-24 13:25:00|4.68|3.28|4.63|3.23|4.68|3.28|4.62|3.22|0
1721827800000|2024-07-24 13:30:00|4.64|3.24|4.73|3.33|4.75|3.35|4.58|3.18|0
1721828100000|2024-07-24 13:35:00|4.75|3.35|4.85|3.45|4.88|3.48|4.54|3.14|0
1721828400000|2024-07-24 13:40:00|4.86|3.46|4.84|3.44|4.86|3.46|4.8|3.4|0
1721828700000|2024-07-24 13:45:00|4.83|3.43|4.88|3.48|4.9|3.5|4.78|3.38|0
1721829000000|2024-07-24 13:50:00|4.89|3.49|4.98|3.58|5.01|3.61|4.84|3.44|0
1721829300000|2024-07-24 13:55:00|5|3.6|5.03|3.63|5.1|3.7|4.98|3.58|0
1721829600000|2024-07-24 14:00:00|5.05|3.65|5.11|3.71|5.11|3.71|5.01|3.61|0
1721829900000|2024-07-24 14:05:00|5.09|3.69|5.2|3.8|5.25|3.85|5.06|3.66|0
1721830200000|2024-07-24 14:10:00|5.21|3.81|5.32|3.92|5.34|3.94|5.19|3.79|0
1721830500000|2024-07-24 14:15:00|5.3|3.9|5.31|3.91|5.36|3.96|5.26|3.86|0
1721830800000|2024-07-24 14:20:00|5.32|3.92|5.33|3.93|5.33|3.93|5.12|3.72|0
1721831100000|2024-07-24 14:25:00|5.32|3.92|5.29|3.89|5.37|3.97|5.27|3.87|0
1721831400000|2024-07-24 14:30:00|5.3|3.9|5.34|3.94|5.34|3.94|5.27|3.87|0
1721831700000|2024-07-24 14:35:00|5.35|3.95|5.3|3.9|5.39|3.99|5.29|3.89|0
1721832000000|2024-07-24 14:40:00|5.31|3.91|5.31|3.91|5.32|3.92|5.27|3.87|0
1721832300000|2024-07-24 14:45:00|5.3|3.9|5.31|3.91|5.34|3.94|5.29|3.89|0
1721832600000|2024-07-24 14:50:00|5.3|3.9|5.33|3.93|5.34|3.94|5.29|3.89|0
1721832900000|2024-07-24 14:55:00|5.32|3.92|5.29|3.89|5.33|3.93|5.27|3.87|0
1721833200000|2024-07-24 15:00:00|5.28|3.88|5.37|3.97|5.37|3.97|5.28|3.88|0
1721833500000|2024-07-24 15:05:00|5.38|3.98|5.37|3.97|5.43|4.03|5.37|3.97|0
1721833800000|2024-07-24 15:10:00|5.38|3.98|5.49|4.09|5.49|4.09|5.38|3.98|0
1721834100000|2024-07-24 15:15:00|5.48|4.08|5.53|4.13|5.53|4.13|5.47|4.07|0
1721834400000|2024-07-24 15:20:00|5.54|4.14|5.63|4.23|5.63|4.23|5.53|4.13|0
1721834700000|2024-07-24 15:25:00|5.62|4.22|5.54|4.14|5.63|4.23|5.51|4.11|0
1721835000000|2024-07-24 15:30:00|5.53|4.13|5.35|3.95|5.53|4.13|5.32|3.92|0
1721835300000|2024-07-24 15:35:00|5.36|3.96|5.35|3.95|5.38|3.98|5.33|3.93|0
1721835600000|2024-07-24 15:40:00|5.36|3.96|5.65|4.25|5.65|4.25|5.36|3.96|0
1721835900000|2024-07-24 15:45:00|5.64|4.24|5.66|4.26|5.68|4.28|5.64|4.24|0
1721836200000|2024-07-24 15:50:00|5.67|4.27|5.62|4.22|5.67|4.27|5.6|4.2|0
1721836500000|2024-07-24 15:55:00|5.63|4.23|5.7|4.3|5.72|4.32|5.63|4.23|0
1721836800000|2024-07-24 16:00:00|5.71|4.31|5.72|4.32|5.73|4.33|5.69|4.29|0
1721837100000|2024-07-24 16:05:00|5.71|4.31|5.76|4.36|5.8|4.4|5.71|4.31|0
1721837400000|2024-07-24 16:10:00|5.77|4.37|5.68|4.28|5.78|4.38|5.67|4.27|0
1721837700000|2024-07-24 16:15:00|5.66|4.26|5.65|4.25|5.69|4.29|5.61|4.21|0
1721838000000|2024-07-24 16:20:00|5.64|4.24|5.68|4.28|5.7|4.3|5.63|4.23|0
1721838300000|2024-07-24 16:25:00|5.69|4.29|5.74|4.34|5.75|4.35|5.69|4.29|0
1721838600000|2024-07-24 16:30:00|5.75|4.35|5.72|4.32|5.76|4.36|5.7|4.3|0
1721838900000|2024-07-24 16:35:00|5.71|4.31|6.07|4.67|6.08|4.68|5.68|4.28|0
1721839200000|2024-07-24 16:40:00|6.08|4.68|6.13|4.73|6.15|4.75|6.07|4.67|0
1721839500000|2024-07-24 16:45:00|6.14|4.74|6.06|4.66|6.14|4.74|6|4.6|0
1721839800000|2024-07-24 16:50:00|6.07|4.67|6.16|4.76|6.17|4.77|6.07|4.67|0
1721840100000|2024-07-24 16:55:00|6.15|4.75|6.13|4.73|6.17|4.77|6.11|4.71|0
1721840400000|2024-07-24 17:00:00|6.14|4.74|6.12|4.72|6.16|4.76|6.07|4.67|0
1721840700000|2024-07-24 17:05:00|6.11|4.71|5.97|4.57|6.12|4.72|5.97|4.57|0
1721841000000|2024-07-24 17:10:00|5.98|4.58|5.97|4.57|6|4.6|5.94|4.54|0
1721841300000|2024-07-24 17:15:00|5.98|4.58|5.95|4.55|6.01|4.61|5.94|4.54|0
1721841600000|2024-07-24 17:20:00|5.96|4.56|5.99|4.59|6.01|4.61|5.91|4.51|0
1721841900000|2024-07-24 17:25:00|6|4.6|6.05|4.65|6.05|4.65|5.98|4.58|0
1721842200000|2024-07-24 17:30:00|6.06|4.66|5.99|4.59|6.1|4.7|5.98|4.58|0
1721842500000|2024-07-24 17:35:00|5.97|4.57|5.95|4.55|6|4.6|5.92|4.52|0
1721842800000|2024-07-24 17:40:00|5.94|4.54|5.8|4.4|5.95|4.55|5.73|4.33|0
1721843100000|2024-07-24 17:45:00|5.81|4.41|5.9|4.5|5.9|4.5|5.8|4.4|0
1721843400000|2024-07-24 17:50:00|5.89|4.49|5.94|4.54|5.95|4.55|5.89|4.49|0
1721843700000|2024-07-24 17:55:00|5.95|4.55|5.97|4.57|5.98|4.58|5.91|4.51|0
1721844000000|2024-07-24 18:00:00|5.96|4.56|6|4.6|6|4.6|5.95|4.55|0
1721844300000|2024-07-24 18:05:00|6.01|4.61|5.97|4.57|6.01|4.61|5.92|4.52|0
1721844600000|2024-07-24 18:10:00|5.96|4.56|5.95|4.55|5.98|4.58|5.91|4.51|0
1721844900000|2024-07-24 18:15:00|5.94|4.54|6|4.6|6.01|4.61|5.92|4.52|0
1721845200000|2024-07-24 18:20:00|6.01|4.61|6.05|4.65|6.1|4.7|6|4.6|0
1721845500000|2024-07-24 18:25:00|6.04|4.64|6.07|4.67|6.08|4.68|6|4.6|0
1721845800000|2024-07-24 18:30:00|6.08|4.68|6.09|4.69|6.09|4.69|6.03|4.63|0
1721846100000|2024-07-24 18:35:00|6.08|4.68|6.06|4.66|6.1|4.7|6.04|4.64|0
1721846400000|2024-07-24 18:40:00|6.07|4.67|6.21|4.81|6.21|4.81|6.05|4.65|0
1721846700000|2024-07-24 18:45:00|6.22|4.82|6.29|4.89|6.31|4.91|6.14|4.74|0
1721847000000|2024-07-24 18:50:00|6.28|4.88|6.31|4.91|6.38|4.98|6.28|4.88|0
1721847300000|2024-07-24 18:55:00|6.32|4.92|6.25|4.85|6.32|4.92|6.22|4.82|0
1721847600000|2024-07-24 19:00:00|6.24|4.84|6.3|4.9|6.33|4.93|6.22|4.82|0
1721847900000|2024-07-24 19:05:00|6.29|4.89|6.32|4.92|6.37|4.97|6.27|4.87|0
1721848200000|2024-07-24 19:10:00|6.31|4.91|6.19|4.79|6.32|4.92|5.86|4.46|0
1721848500000|2024-07-24 19:15:00|6.18|4.78|6.22|4.82|6.24|4.84|6.14|4.74|0
1721848800000|2024-07-24 19:20:00|6.19|4.79|6.15|4.75|6.21|4.81|6.15|4.75|0
1721849100000|2024-07-24 19:25:00|6.16|4.76|6.26|4.86|6.3|4.9|6.15|4.75|0
1721849400000|2024-07-24 19:30:00|6.25|4.85|6.41|5.01|6.53|5.13|6.23|4.83|0
1721849700000|2024-07-24 19:35:00|6.42|5.02|6.42|5.02|6.46|5.06|6.39|4.99|0
1721850000000|2024-07-24 19:40:00|6.41|5.01|6.4|5|6.49|5.09|6.24|4.84|0
1721850300000|2024-07-24 19:45:00|6.42|5.02|6.44|5.04|6.49|5.09|6.37|4.97|0
1721850600000|2024-07-24 19:50:00|6.41|5.01|6.74|5.34|6.74|5.34|6.36|4.96|0
1721850900000|2024-07-24 19:55:00|6.77|5.37|6.58|5.18|6.77|5.37|6.37|4.97|0
1721851200000|2024-07-24 20:00:00|6.54|5.14|6.52|5.12|6.59|5.19|6.48|5.08|0
1721851500000|2024-07-24 20:05:00|6.51|5.11|6.47|5.07|6.66|5.26|6.44|5.04|0
1721851800000|2024-07-24 20:10:00|6.46|5.06|6.43|5.03|6.49|5.09|6.39|4.99|0
1721852100000|2024-07-24 20:15:00|6.62|4.82|6.66|4.86|6.69|4.89|6.62|4.82|0
1721852400000|2024-07-24 20:20:00|6.67|4.87|6.58|4.78|6.68|4.88|6.58|4.78|0
1721852700000|2024-07-24 20:25:00|6.59|4.79|6.59|4.79|6.59|4.79|6.57|4.77|0
1721853000000|2024-07-24 20:30:00|6.61|4.81|6.57|4.77|6.61|4.81|6.57|4.77|0
1721853300000|2024-07-24 20:35:00|6.58|4.78|6.58|4.78|6.59|4.79|6.57|4.77|0
1721853600000|2024-07-24 20:40:00|6.59|4.79|6.58|4.78|6.6|4.8|6.58|4.78|0
1721853900000|2024-07-24 20:45:00|6.57|4.77|6.57|4.77|6.58|4.78|6.56|4.76|0
1721854200000|2024-07-24 20:50:00|6.58|4.78|6.61|4.81|6.61|4.81|6.57|4.77|0
1721854500000|2024-07-24 20:55:00|6.6|4.8|6.58|4.78|6.6|4.8|6.58|4.78|0
1721854800000|2024-07-24 21:00:00|6.59|4.79|6.58|4.78|6.59|4.79|6.56|4.76|0
1721855100000|2024-07-24 21:05:00|6.59|4.79|6.57|4.77|6.59|4.79|6.57|4.77|0
1721855400000|2024-07-24 21:10:00|6.58|4.78|6.58|4.78|6.59|4.79|6.57|4.77|0
1721855700000|2024-07-24 21:15:00|6.59|4.79|6.59|4.79|6.59|4.79|6.58|4.78|0
1721856000000|2024-07-24 21:20:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1721856300000|2024-07-24 21:25:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1721856600000|2024-07-24 21:30:00|6.6|4.8|6.6|4.8|6.61|4.81|6.59|4.79|0
1721856900000|2024-07-24 21:35:00|6.59|4.79|6.61|4.81|6.61|4.81|6.59|4.79|0
1721857200000|2024-07-24 21:40:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1721857500000|2024-07-24 21:45:00|6.61|4.81|6.59|4.79|6.61|4.81|6.59|4.79|0
1721857800000|2024-07-24 21:50:00|6.6|4.8|6.6|4.8|6.61|4.81|6.59|4.79|0
1721858100000|2024-07-24 21:55:00|6.59|4.79|6.59|4.79|6.6|4.8|6.58|4.78|0
1721858400000|2024-07-24 22:00:00|6.58|4.78|6.56|4.76|6.58|4.78|6.54|4.74|0
1721858700000|2024-07-24 22:05:00|6.57|4.77|6.52|4.72|6.57|4.77|6.52|4.72|0
1721859000000|2024-07-24 22:10:00|6.51|4.71|6.5|4.7|6.52|4.72|6.5|4.7|0
1721859300000|2024-07-24 22:15:00|6.51|4.71|6.45|4.65|6.51|4.71|6.44|4.64|0
1721859600000|2024-07-24 22:20:00|6.46|4.66|6.49|4.69|6.51|4.71|6.45|4.65|0
1721859900000|2024-07-24 22:25:00|6.48|4.68|6.52|4.72|6.53|4.73|6.48|4.68|0
1721860200000|2024-07-24 22:30:00|6.51|4.71|6.47|4.67|6.52|4.72|6.47|4.67|0
1721860500000|2024-07-24 22:35:00|6.48|4.68|6.47|4.67|6.48|4.68|6.45|4.65|0
1721860800000|2024-07-24 22:40:00|6.46|4.66|6.45|4.65|6.47|4.67|6.45|4.65|0
1721861100000|2024-07-24 22:45:00|6.46|4.66|6.48|4.68|6.49|4.69|6.46|4.66|0
1721861400000|2024-07-24 22:50:00|6.47|4.67|6.48|4.68|6.5|4.7|6.47|4.67|0
1721861700000|2024-07-24 22:55:00|6.49|4.69|6.5|4.7|6.52|4.72|6.48|4.68|0
1721862000000|2024-07-24 23:00:00|6.49|4.69|6.54|4.74|6.54|4.74|6.49|4.69|0
1721862300000|2024-07-24 23:05:00|6.53|4.73|6.5|4.7|6.54|4.74|6.5|4.7|0
1721862600000|2024-07-24 23:10:00|6.49|4.69|6.5|4.7|6.51|4.71|6.49|4.69|0
1721862900000|2024-07-24 23:15:00|6.49|4.69|6.47|4.67|6.49|4.69|6.46|4.66|0
1721863200000|2024-07-24 23:20:00|6.46|4.66|6.49|4.69|6.49|4.69|6.46|4.66|0
1721863500000|2024-07-24 23:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.47|4.67|0
1721863800000|2024-07-24 23:30:00|6.5|4.7|6.49|4.69|6.52|4.72|6.49|4.69|0
1721864100000|2024-07-24 23:35:00|6.48|4.68|6.48|4.68|6.48|4.68|6.46|4.66|0
1721864400000|2024-07-24 23:40:00|6.49|4.69|6.5|4.7|6.52|4.72|6.48|4.68|0
1721864700000|2024-07-24 23:45:00|6.49|4.69|6.5|4.7|6.52|4.72|6.49|4.69|0
1721865000000|2024-07-24 23:50:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1721865300000|2024-07-24 23:55:00|6.49|4.69|6.52|4.72|6.52|4.72|6.49|4.69|0
1721865600000|2024-07-25 00:00:00|6.53|4.73|6.55|4.75|6.56|4.76|6.51|4.71|0
1721865900000|2024-07-25 00:05:00|6.56|4.76|6.53|4.73|6.56|4.76|6.52|4.72|0
1721866200000|2024-07-25 00:10:00|6.54|4.74|6.49|4.69|6.54|4.74|6.49|4.69|0
1721866500000|2024-07-25 00:15:00|6.3|4.9|5.79|4.39|6.62|5.22|5.77|4.37|0
1721866800000|2024-07-25 00:20:00|5.78|4.38|5.75|4.35|5.79|4.39|5.75|4.35|0
1721867100000|2024-07-25 00:25:00|5.76|4.36|5.79|4.39|5.8|4.4|5.76|4.36|0
1721867400000|2024-07-25 00:30:00|5.78|4.38|5.83|4.43|5.83|4.43|5.77|4.37|0
1721867700000|2024-07-25 00:35:00|5.82|4.42|5.81|4.41|5.84|4.44|5.8|4.4|0
1721868000000|2024-07-25 00:40:00|5.8|4.4|5.8|4.4|5.82|4.42|5.8|4.4|0
1721868300000|2024-07-25 00:45:00|5.81|4.41|5.79|4.39|5.82|4.42|5.79|4.39|0
1721868600000|2024-07-25 00:50:00|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1721868900000|2024-07-25 00:55:00|5.76|4.36|5.78|4.38|5.78|4.38|5.75|4.35|0
1721869200000|2024-07-25 01:00:00|5.79|4.39|5.8|4.4|5.81|4.41|5.78|4.38|0
1721869500000|2024-07-25 01:05:00|5.79|4.39|5.77|4.37|5.79|4.39|5.75|4.35|0
1721869800000|2024-07-25 01:10:00|5.78|4.38|5.79|4.39|5.8|4.4|5.76|4.36|0
1721870100000|2024-07-25 01:15:00|5.78|4.38|5.77|4.37|5.79|4.39|5.76|4.36|0
1721870400000|2024-07-25 01:20:00|5.78|4.38|5.81|4.41|5.82|4.42|5.77|4.37|0
1721870700000|2024-07-25 01:25:00|5.82|4.42|5.78|4.38|5.82|4.42|5.77|4.37|0
1721871000000|2024-07-25 01:30:00|5.79|4.39|5.8|4.4|5.8|4.4|5.78|4.38|0
1721871300000|2024-07-25 01:35:00|5.79|4.39|5.81|4.41|5.82|4.42|5.77|4.37|0
1721871600000|2024-07-25 01:40:00|5.82|4.42|5.84|4.44|5.85|4.45|5.81|4.41|0
1721871900000|2024-07-25 01:45:00|5.83|4.43|5.84|4.44|5.85|4.45|5.82|4.42|0
1721872200000|2024-07-25 01:50:00|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1721872500000|2024-07-25 01:55:00|5.85|4.45|5.89|4.49|5.91|4.51|5.83|4.43|0
1721872800000|2024-07-25 02:00:00|5.88|4.48|5.88|4.48|5.89|4.49|5.85|4.45|0
1721873100000|2024-07-25 02:05:00|5.89|4.49|5.86|4.46|5.89|4.49|5.84|4.44|0
1721873400000|2024-07-25 02:10:00|5.87|4.47|5.86|4.46|5.89|4.49|5.85|4.45|0
1721873700000|2024-07-25 02:15:00|5.85|4.45|5.82|4.42|5.85|4.45|5.82|4.42|0
1721874000000|2024-07-25 02:20:00|5.81|4.41|5.83|4.43|5.84|4.44|5.81|4.41|0
1721874300000|2024-07-25 02:25:00|5.84|4.44|5.86|4.46|5.87|4.47|5.83|4.43|0
1721874600000|2024-07-25 02:30:00|5.85|4.45|5.92|4.52|5.93|4.53|5.84|4.44|0
1721874900000|2024-07-25 02:35:00|5.91|4.51|5.96|4.56|5.98|4.58|5.9|4.5|0
1721875200000|2024-07-25 02:40:00|5.97|4.57|5.96|4.56|5.97|4.57|5.94|4.54|0
1721875500000|2024-07-25 02:45:00|5.95|4.55|6.01|4.61|6.03|4.63|5.95|4.55|0
1721875800000|2024-07-25 02:50:00|5.99|4.59|6.02|4.62|6.02|4.62|5.98|4.58|0
1721876100000|2024-07-25 02:55:00|6.01|4.61|5.99|4.59|6.02|4.62|5.98|4.58|0
1721876400000|2024-07-25 03:00:00|5.98|4.58|5.96|4.56|5.99|4.59|5.94|4.54|0
1721876700000|2024-07-25 03:05:00|5.95|4.55|5.91|4.51|5.96|4.56|5.91|4.51|0
1721877000000|2024-07-25 03:10:00|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1721877300000|2024-07-25 03:15:00|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1721877600000|2024-07-25 03:20:00|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1721877900000|2024-07-25 03:25:00|5.84|4.44|5.82|4.42|5.85|4.45|5.82|4.42|0
1721878200000|2024-07-25 03:30:00|5.81|4.41|5.82|4.42|5.82|4.42|5.76|4.36|0
1721878500000|2024-07-25 03:35:00|5.81|4.41|5.81|4.41|5.83|4.43|5.8|4.4|0
1721878800000|2024-07-25 03:40:00|5.8|4.4|5.81|4.41|5.83|4.43|5.8|4.4|0
1721879100000|2024-07-25 03:45:00|5.82|4.42|5.8|4.4|5.83|4.43|5.78|4.38|0
1721879400000|2024-07-25 03:50:00|5.81|4.41|5.82|4.42|5.82|4.42|5.79|4.39|0
1721879700000|2024-07-25 03:55:00|5.81|4.41|5.81|4.41|5.82|4.42|5.79|4.39|0
1721880000000|2024-07-25 04:00:00|5.82|4.42|5.81|4.41|5.84|4.44|5.81|4.41|0
1721880300000|2024-07-25 04:05:00|5.8|4.4|5.79|4.39|5.81|4.41|5.79|4.39|0
1721880600000|2024-07-25 04:10:00|5.8|4.4|5.81|4.41|5.82|4.42|5.79|4.39|0
1721880900000|2024-07-25 04:15:00|5.82|4.42|5.83|4.43|5.84|4.44|5.82|4.42|0
1721881200000|2024-07-25 04:20:00|5.84|4.44|5.83|4.43|5.85|4.45|5.82|4.42|0
1721881500000|2024-07-25 04:25:00|5.84|4.44|5.82|4.42|5.84|4.44|5.81|4.41|0
1721881800000|2024-07-25 04:30:00|5.81|4.41|5.81|4.41|5.85|4.45|5.8|4.4|0
1721882100000|2024-07-25 04:35:00|5.8|4.4|5.82|4.42|5.83|4.43|5.79|4.39|0
1721882400000|2024-07-25 04:40:00|5.83|4.43|5.84|4.44|5.84|4.44|5.81|4.41|0
1721882700000|2024-07-25 04:45:00|5.83|4.43|5.85|4.45|5.86|4.46|5.82|4.42|0
1721883000000|2024-07-25 04:50:00|5.84|4.44|5.82|4.42|5.85|4.45|5.81|4.41|0
1721883300000|2024-07-25 04:55:00|5.83|4.43|5.83|4.43|5.84|4.44|5.82|4.42|0
1721883600000|2024-07-25 05:00:00|5.84|4.44|5.82|4.42|5.85|4.45|5.81|4.41|0
1721883900000|2024-07-25 05:05:00|5.83|4.43|5.8|4.4|5.83|4.43|5.79|4.39|0
1721884200000|2024-07-25 05:10:00|5.79|4.39|5.79|4.39|5.81|4.41|5.79|4.39|0
1721884500000|2024-07-25 05:15:00|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1721884800000|2024-07-25 05:20:00|5.81|4.41|5.83|4.43|5.83|4.43|5.8|4.4|0
1721885100000|2024-07-25 05:25:00|5.82|4.42|5.82|4.42|5.84|4.44|5.82|4.42|0
1721885400000|2024-07-25 05:30:00|5.83|4.43|5.85|4.45|5.87|4.47|5.83|4.43|0
1721885700000|2024-07-25 05:35:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1721886000000|2024-07-25 05:40:00|5.85|4.45|5.87|4.47|5.87|4.47|5.83|4.43|0
1721886300000|2024-07-25 05:45:00|5.88|4.48|5.88|4.48|5.9|4.5|5.88|4.48|0
1721886600000|2024-07-25 05:50:00|5.89|4.49|5.89|4.49|5.9|4.5|5.88|4.48|0
1721886900000|2024-07-25 05:55:00|5.88|4.48|5.91|4.51|5.91|4.51|5.87|4.47|0
1721887200000|2024-07-25 06:00:00|5.9|4.5|6.07|4.67|6.1|4.7|5.9|4.5|0
1721887500000|2024-07-25 06:05:00|6.08|4.68|6.14|4.74|6.15|4.75|6.07|4.67|0
1721887800000|2024-07-25 06:10:00|6.15|4.75|6.24|4.84|6.24|4.84|6.15|4.75|0
1721888100000|2024-07-25 06:15:00|6.23|4.83|6.08|4.68|6.23|4.83|6.08|4.68|0
1721888400000|2024-07-25 06:20:00|6.07|4.67|6.01|4.61|6.07|4.67|5.96|4.56|0
1721888700000|2024-07-25 06:25:00|6.02|4.62|5.92|4.52|6.02|4.62|5.91|4.51|0
1721889000000|2024-07-25 06:30:00|5.9|4.5|5.93|4.53|5.94|4.54|5.89|4.49|0
1721889300000|2024-07-25 06:35:00|5.92|4.52|5.9|4.5|5.93|4.53|5.88|4.48|0
1721889600000|2024-07-25 06:40:00|5.89|4.49|5.85|4.45|5.89|4.49|5.81|4.41|0
1721889900000|2024-07-25 06:45:00|5.86|4.46|5.84|4.44|5.86|4.46|5.81|4.41|0
1721890200000|2024-07-25 06:50:00|5.83|4.43|5.81|4.41|5.89|4.49|5.81|4.41|0
1721890500000|2024-07-25 06:55:00|5.82|4.42|5.87|4.47|5.88|4.48|5.81|4.41|0
1721890800000|2024-07-25 07:00:00|5.88|4.48|5.95|4.55|5.95|4.55|5.81|4.41|0
1721891100000|2024-07-25 07:05:00|5.94|4.54|6.13|4.73|6.13|4.73|5.91|4.51|0
1721891400000|2024-07-25 07:10:00|6.14|4.74|6.08|4.68|6.17|4.77|6.05|4.65|0
1721891700000|2024-07-25 07:15:00|6.1|4.7|5.98|4.58|6.1|4.7|5.94|4.54|0
1721892000000|2024-07-25 07:20:00|5.99|4.59|6.09|4.69|6.14|4.74|5.98|4.58|0
1721892300000|2024-07-25 07:25:00|6.1|4.7|6.03|4.63|6.2|4.8|5.99|4.59|0
1721892600000|2024-07-25 07:30:00|6.05|4.65|6.15|4.75|6.29|4.89|5.96|4.56|0
1721892900000|2024-07-25 07:35:00|6.14|4.74|6.06|4.66|6.15|4.75|6.06|4.66|0
1721893200000|2024-07-25 07:40:00|6.07|4.67|6.22|4.82|6.22|4.82|6.07|4.67|0
1721893500000|2024-07-25 07:45:00|6.24|4.84|6.26|4.86|6.26|4.86|6.18|4.78|0
1721893800000|2024-07-25 07:50:00|6.24|4.84|6.28|4.88|6.31|4.91|6.24|4.84|0
1721894100000|2024-07-25 07:55:00|6.27|4.87|6.23|4.83|6.29|4.89|6.18|4.78|0
1721894400000|2024-07-25 08:00:00|6.24|4.84|6.4|5|6.42|5.02|6.2|4.8|0
1721894700000|2024-07-25 08:05:00|6.36|4.96|6.51|5.11|6.52|5.12|6.35|4.95|0
1721895000000|2024-07-25 08:10:00|6.49|5.09|6.52|5.12|6.52|5.12|6.42|5.02|0
1721895300000|2024-07-25 08:15:00|6.54|5.14|6.54|5.14|6.55|5.15|6.52|5.12|0
1721895600000|2024-07-25 08:20:00|6.53|5.13|6.46|5.06|6.53|5.13|6.43|5.03|0
1721895900000|2024-07-25 08:25:00|6.47|5.07|6.26|4.86|6.49|5.09|6.23|4.83|0
1721896200000|2024-07-25 08:30:00|6.27|4.87|6.14|4.74|6.28|4.88|6.14|4.74|0
1721896500000|2024-07-25 08:35:00|6.15|4.75|6.19|4.79|6.26|4.86|6.15|4.75|0
1721896800000|2024-07-25 08:40:00|6.17|4.77|6.12|4.72|6.17|4.77|6.07|4.67|0
1721897100000|2024-07-25 08:45:00|6.11|4.71|6.15|4.75|6.18|4.78|6.11|4.71|0
1721897400000|2024-07-25 08:50:00|6.16|4.76|6.08|4.68|6.17|4.77|6.06|4.66|0
1721897700000|2024-07-25 08:55:00|6.07|4.67|6.05|4.65|6.08|4.68|6.03|4.63|0
1721898000000|2024-07-25 09:00:00|6.04|4.64|6.07|4.67|6.08|4.68|6.02|4.62|0
1721898300000|2024-07-25 09:05:00|6.08|4.68|5.95|4.55|6.08|4.68|5.95|4.55|0
1721898600000|2024-07-25 09:10:00|5.96|4.56|6.13|4.73|6.14|4.74|5.94|4.54|0
1721898900000|2024-07-25 09:15:00|6.14|4.74|6.13|4.73|6.16|4.76|6.12|4.72|0
1721899200000|2024-07-25 09:20:00|6.14|4.74|6.2|4.8|6.2|4.8|6.1|4.7|0
1721899500000|2024-07-25 09:25:00|6.19|4.79|6.18|4.78|6.24|4.84|6.17|4.77|0
1721899800000|2024-07-25 09:30:00|6.19|4.79|6.16|4.76|6.2|4.8|6.1|4.7|0
1721900100000|2024-07-25 09:35:00|6.17|4.77|6.23|4.83|6.25|4.85|6.17|4.77|0
1721900400000|2024-07-25 09:40:00|6.24|4.84|6.24|4.84|6.24|4.84|6.18|4.78|0
1721900700000|2024-07-25 09:45:00|6.25|4.85|6.26|4.86|6.32|4.92|6.24|4.84|0
1721901000000|2024-07-25 09:50:00|6.25|4.85|6.5|5.1|6.54|5.14|6.23|4.83|0
1721901300000|2024-07-25 09:55:00|6.51|5.11|6.5|5.1|6.53|5.13|6.49|5.09|0
1721901600000|2024-07-25 10:00:00|6.46|5.06|6.55|5.15|6.56|5.16|6.44|5.04|0
1721901900000|2024-07-25 10:05:00|6.56|5.16|6.56|5.16|6.56|5.16|6.49|5.09|0
1721902200000|2024-07-25 10:10:00|6.55|5.15|6.64|5.24|6.64|5.24|6.55|5.15|0
1721902500000|2024-07-25 10:15:00|6.62|5.22|6.62|5.22|6.67|5.27|6.59|5.19|0
1721902800000|2024-07-25 10:20:00|6.63|5.23|6.49|5.09|6.63|5.23|6.46|5.06|0
1721903100000|2024-07-25 10:25:00|6.5|5.1|6.64|5.24|6.64|5.24|6.47|5.07|0
1721903400000|2024-07-25 10:30:00|6.63|5.23|6.52|5.12|6.64|5.24|6.48|5.08|0
1721903700000|2024-07-25 10:35:00|6.51|5.11|6.62|5.22|6.64|5.24|6.49|5.09|0
1721904000000|2024-07-25 10:40:00|6.61|5.21|6.64|5.24|6.65|5.25|6.58|5.18|0
1721904300000|2024-07-25 10:45:00|6.63|5.23|6.59|5.19|6.64|5.24|6.52|5.12|0
1721904600000|2024-07-25 10:50:00|6.6|5.2|6.52|5.12|6.6|5.2|6.52|5.12|0
1721904900000|2024-07-25 10:55:00|6.53|5.13|6.46|5.06|6.53|5.13|6.42|5.02|0
1721905200000|2024-07-25 11:00:00|6.47|5.07|6.42|5.02|6.47|5.07|6.42|5.02|0
1721905500000|2024-07-25 11:05:00|6.43|5.03|6.32|4.92|6.43|5.03|6.31|4.91|0
1721905800000|2024-07-25 11:10:00|6.34|4.94|6.37|4.97|6.37|4.97|6.33|4.93|0
1721906100000|2024-07-25 11:15:00|6.38|4.98|6.34|4.94|6.4|5|6.34|4.94|0
1721906400000|2024-07-25 11:20:00|6.33|4.93|6.41|5.01|6.41|5.01|6.32|4.92|0
1721906700000|2024-07-25 11:25:00|6.4|5|6.48|5.08|6.49|5.09|6.39|4.99|0
1721907000000|2024-07-25 11:30:00|6.49|5.09|6.44|5.04|6.51|5.11|6.42|5.02|0
1721907300000|2024-07-25 11:35:00|6.43|5.03|6.42|5.02|6.49|5.09|6.38|4.98|0
1721907600000|2024-07-25 11:40:00|6.41|5.01|6.4|5|6.44|5.04|6.36|4.96|0
1721907900000|2024-07-25 11:45:00|6.41|5.01|6.48|5.08|6.51|5.11|6.36|4.96|0
1721908200000|2024-07-25 11:50:00|6.47|5.07|6.52|5.12|6.55|5.15|6.46|5.06|0
1721908500000|2024-07-25 11:55:00|6.53|5.13|6.57|5.17|6.57|5.17|6.51|5.11|0
1721908800000|2024-07-25 12:00:00|6.56|5.16|6.47|5.07|6.57|5.17|6.42|5.02|0
1721909100000|2024-07-25 12:05:00|6.48|5.08|6.5|5.1|6.5|5.1|6.44|5.04|0
1721909400000|2024-07-25 12:10:00|6.49|5.09|6.54|5.14|6.54|5.14|6.49|5.09|0
1721909700000|2024-07-25 12:15:00|6.53|5.13|6.48|5.08|6.57|5.17|6.47|5.07|0
1721910000000|2024-07-25 12:20:00|6.47|5.07|6.56|5.16|6.57|5.17|6.47|5.07|0
1721910300000|2024-07-25 12:25:00|6.57|5.17|6.54|5.14|6.58|5.18|6.52|5.12|0
1721910600000|2024-07-25 12:30:00|6.56|5.16|6.46|5.06|6.58|5.18|6.33|4.93|0
1721910900000|2024-07-25 12:35:00|6.47|5.07|6.26|4.86|6.48|5.08|6.21|4.81|0
1721911200000|2024-07-25 12:40:00|6.25|4.85|5.89|4.49|6.43|5.03|5.8|4.4|0
1721911500000|2024-07-25 12:45:00|5.88|4.48|5.86|4.46|5.88|4.48|5.83|4.43|0
1721911800000|2024-07-25 12:50:00|5.88|4.48|5.8|4.4|5.92|4.52|5.8|4.4|0
1721912100000|2024-07-25 12:55:00|5.81|4.41|5.8|4.4|5.87|4.47|5.79|4.39|0
1721912400000|2024-07-25 13:00:00|5.82|4.42|5.89|4.49|5.89|4.49|5.78|4.38|0
1721912700000|2024-07-25 13:05:00|5.9|4.5|5.84|4.44|5.94|4.54|5.81|4.41|0
1721913000000|2024-07-25 13:10:00|5.83|4.43|5.8|4.4|5.84|4.44|5.79|4.39|0
1721913300000|2024-07-25 13:15:00|5.81|4.41|5.77|4.37|5.84|4.44|5.77|4.37|0
1721913600000|2024-07-25 13:20:00|5.78|4.38|5.77|4.37|5.8|4.4|5.75|4.35|0
1721913900000|2024-07-25 13:25:00|5.82|4.42|5.8|4.4|5.84|4.44|5.76|4.36|0
1721914200000|2024-07-25 13:30:00|5.81|4.41|5.71|4.31|5.82|4.42|5.56|4.16|0
1721914500000|2024-07-25 13:35:00|5.7|4.3|5.89|4.49|5.95|4.55|5.58|4.18|0
1721914800000|2024-07-25 13:40:00|5.88|4.48|5.79|4.39|5.93|4.53|5.69|4.29|0
1721915100000|2024-07-25 13:45:00|5.8|4.4|5.79|4.39|5.91|4.51|5.73|4.33|0
1721915400000|2024-07-25 13:50:00|5.8|4.4|5.84|4.44|5.88|4.48|5.76|4.36|0
1721915700000|2024-07-25 13:55:00|5.82|4.42|5.99|4.59|6.04|4.64|5.8|4.4|0
1721916000000|2024-07-25 14:00:00|6.02|4.62|6.25|4.85|6.3|4.9|6.02|4.62|0
1721916300000|2024-07-25 14:05:00|6.26|4.86|6.38|4.98|6.43|5.03|6.14|4.74|0
1721916600000|2024-07-25 14:10:00|6.36|4.96|5.94|4.54|6.49|5.09|5.94|4.54|0
1721916900000|2024-07-25 14:15:00|6.37|4.97|6.31|4.91|6.54|5.14|6.28|4.88|0
1721917200000|2024-07-25 14:20:00|6.32|4.92|6.15|4.75|6.52|5.12|6.15|4.75|0
1721917500000|2024-07-25 14:25:00|6.14|4.74|5.96|4.56|6.22|4.82|5.95|4.55|0
1721917800000|2024-07-25 14:30:00|6|4.6|5.75|4.35|6.03|4.63|5.75|4.35|0
1721918100000|2024-07-25 14:35:00|5.76|4.36|5.75|4.35|5.78|4.38|5.69|4.29|0
1721918400000|2024-07-25 14:40:00|5.76|4.36|5.54|4.14|5.82|4.42|5.44|4.04|0
1721918700000|2024-07-25 14:45:00|5.55|4.15|5.47|4.07|5.61|4.21|5.47|4.07|0
1721919000000|2024-07-25 14:50:00|5.48|4.08|5.35|3.95|5.53|4.13|5.32|3.92|0
1721919300000|2024-07-25 14:55:00|5.36|3.96|5.1|3.7|5.43|4.03|5.09|3.69|0
1721919600000|2024-07-25 15:00:00|5.11|3.71|5.41|4.01|5.45|4.05|5.1|3.7|0
1721919900000|2024-07-25 15:05:00|5.4|4|5.39|3.99|5.45|4.05|5.35|3.95|0
1721920200000|2024-07-25 15:10:00|5.37|3.97|5.14|3.74|5.39|3.99|5.14|3.74|0
1721920500000|2024-07-25 15:15:00|5.15|3.75|4.97|3.57|5.32|3.92|4.87|3.47|0
1721920800000|2024-07-25 15:20:00|4.98|3.58|5.11|3.71|5.17|3.77|4.92|3.52|0
1721921100000|2024-07-25 15:25:00|5.13|3.73|5.14|3.74|5.19|3.79|5.12|3.72|0
1721921400000|2024-07-25 15:30:00|5.15|3.75|5.15|3.75|5.24|3.84|5.11|3.71|0
1721921700000|2024-07-25 15:35:00|5.14|3.74|5.1|3.7|5.22|3.82|5.1|3.7|0
1721922000000|2024-07-25 15:40:00|5.12|3.72|5.19|3.79|5.28|3.88|5.12|3.72|0
1721922300000|2024-07-25 15:45:00|5.17|3.77|5.2|3.8|5.22|3.82|5.11|3.71|0
1721922600000|2024-07-25 15:50:00|5.21|3.81|5.11|3.71|5.21|3.81|5.09|3.69|0
1721922900000|2024-07-25 15:55:00|5.12|3.72|5.01|3.61|5.17|3.77|5.01|3.61|0
1721923200000|2024-07-25 16:00:00|5|3.6|4.9|3.5|5.1|3.7|4.89|3.49|0
1721923500000|2024-07-25 16:05:00|4.91|3.51|4.99|3.59|5.1|3.7|4.91|3.51|0
1721923800000|2024-07-25 16:10:00|4.98|3.58|4.78|3.38|5.03|3.63|4.78|3.38|0
1721924100000|2024-07-25 16:15:00|4.79|3.39|4.7|3.3|4.82|3.42|4.69|3.29|0
1721924400000|2024-07-25 16:20:00|4.71|3.31|4.6|3.2|4.74|3.34|4.59|3.19|0
1721924700000|2024-07-25 16:25:00|4.61|3.21|4.61|3.21|4.67|3.27|4.59|3.19|0
1721925000000|2024-07-25 16:30:00|4.62|3.22|4.6|3.2|4.69|3.29|4.58|3.18|0
1721925300000|2024-07-25 16:35:00|4.59|3.19|4.61|3.21|4.64|3.24|4.59|3.19|0
1721925600000|2024-07-25 16:40:00|4.6|3.2|4.56|3.16|4.6|3.2|4.53|3.13|0
1721925900000|2024-07-25 16:45:00|4.57|3.17|4.66|3.26|4.69|3.29|4.54|3.14|0
1721926200000|2024-07-25 16:50:00|4.67|3.27|4.66|3.26|4.7|3.3|4.62|3.22|0
1721926500000|2024-07-25 16:55:00|4.67|3.27|4.61|3.21|4.67|3.27|4.58|3.18|0
1721926800000|2024-07-25 17:00:00|4.6|3.2|4.52|3.12|4.63|3.23|4.46|3.06|0
1721927100000|2024-07-25 17:05:00|4.55|3.15|4.44|3.04|4.55|3.15|4.43|3.03|0
1721927400000|2024-07-25 17:10:00|4.43|3.03|4.55|3.15|4.57|3.17|4.4|3|0
1721927700000|2024-07-25 17:15:00|4.54|3.14|4.7|3.3|4.71|3.31|4.54|3.14|0
1721928000000|2024-07-25 17:20:00|4.69|3.29|4.84|3.44|4.85|3.45|4.65|3.25|0
1721928300000|2024-07-25 17:25:00|4.82|3.42|4.82|3.42|4.86|3.46|4.75|3.35|0
1721928600000|2024-07-25 17:30:00|4.81|3.41|4.84|3.44|4.88|3.48|4.79|3.39|0
1721928900000|2024-07-25 17:35:00|4.83|3.43|4.8|3.4|4.87|3.47|4.79|3.39|0
1721929200000|2024-07-25 17:40:00|4.81|3.41|4.79|3.39|4.82|3.42|4.76|3.36|0
1721929500000|2024-07-25 17:45:00|4.78|3.38|4.86|3.46|4.9|3.5|4.77|3.37|0
1721929800000|2024-07-25 17:50:00|4.87|3.47|4.88|3.48|4.92|3.52|4.83|3.43|0
1721930100000|2024-07-25 17:55:00|4.89|3.49|4.83|3.43|4.91|3.51|4.79|3.39|0
1721930400000|2024-07-25 18:00:00|4.85|3.45|4.97|3.57|4.98|3.58|4.84|3.44|0
1721930700000|2024-07-25 18:05:00|4.96|3.56|5.08|3.68|5.08|3.68|4.87|3.47|0
1721931000000|2024-07-25 18:10:00|5.06|3.66|5.07|3.67|5.11|3.71|5.02|3.62|0
1721931300000|2024-07-25 18:15:00|5.06|3.66|5.06|3.66|5.12|3.72|5.05|3.65|0
1721931600000|2024-07-25 18:20:00|5.07|3.67|5.2|3.8|5.2|3.8|5.06|3.66|0
1721931900000|2024-07-25 18:25:00|5.19|3.79|5.13|3.73|5.2|3.8|5.06|3.66|0
1721932200000|2024-07-25 18:30:00|5.12|3.72|5.05|3.65|5.14|3.74|5.04|3.64|0
1721932500000|2024-07-25 18:35:00|5.06|3.66|5.13|3.73|5.19|3.79|5.04|3.64|0
1721932800000|2024-07-25 18:40:00|5.15|3.75|5.18|3.78|5.26|3.86|5.03|3.63|0
1721933100000|2024-07-25 18:45:00|5.27|3.87|5.51|4.11|5.51|4.11|5.27|3.87|0
1721933400000|2024-07-25 18:50:00|5.5|4.1|5.56|4.16|5.58|4.18|5.43|4.03|0
1721933700000|2024-07-25 18:55:00|5.54|4.14|5.79|4.39|5.79|4.39|5.32|3.92|0
1721934000000|2024-07-25 19:00:00|5.77|4.37|5.76|4.36|5.78|4.38|5.64|4.24|0
1721934300000|2024-07-25 19:05:00|5.74|4.34|5.7|4.3|5.82|4.42|5.68|4.28|0
1721934600000|2024-07-25 19:10:00|5.72|4.32|5.68|4.28|5.76|4.36|5.65|4.25|0
1721934900000|2024-07-25 19:15:00|5.69|4.29|5.6|4.2|5.72|4.32|5.59|4.19|0
1721935200000|2024-07-25 19:20:00|5.61|4.21|5.45|4.05|5.66|4.26|5.39|3.99|0
1721935500000|2024-07-25 19:25:00|5.47|4.07|5.25|3.85|5.47|4.07|5.16|3.76|0
1721935800000|2024-07-25 19:30:00|5.24|3.84|5.36|3.96|5.39|3.99|5.23|3.83|0
1721936100000|2024-07-25 19:35:00|5.35|3.95|5.56|4.16|5.59|4.19|5.34|3.94|0
1721936400000|2024-07-25 19:40:00|5.54|4.14|5.6|4.2|5.63|4.23|5.36|3.96|0
1721936700000|2024-07-25 19:45:00|5.61|4.21|5.6|4.2|5.81|4.41|5.58|4.18|0
1721937000000|2024-07-25 19:50:00|5.64|4.24|6.08|4.68|6.08|4.68|5.64|4.24|0
1721937300000|2024-07-25 19:55:00|6.09|4.69|6.28|4.88|6.31|4.91|6|4.6|0
1721937600000|2024-07-25 20:00:00|6.27|4.87|6.4|5|6.46|5.06|6.21|4.81|0
1721937900000|2024-07-25 20:05:00|6.36|4.96|6.32|4.92|6.41|5.01|6.31|4.91|0
1721938200000|2024-07-25 20:10:00|6.31|4.91|6.21|4.81|6.33|4.93|6.2|4.8|0
1721938500000|2024-07-25 20:15:00|6.41|4.61|6.51|4.71|6.51|4.71|6.41|4.61|0
1721938800000|2024-07-25 20:20:00|6.5|4.7|6.5|4.7|6.55|4.75|6.47|4.67|0
1721939100000|2024-07-25 20:25:00|6.49|4.69|6.46|4.66|6.51|4.71|6.45|4.65|0
1721939400000|2024-07-25 20:30:00|6.47|4.67|6.53|4.73|6.54|4.74|6.47|4.67|0
1721939700000|2024-07-25 20:35:00|6.54|4.74|6.51|4.71|6.55|4.75|6.51|4.71|0
1721940000000|2024-07-25 20:40:00|6.52|4.72|6.52|4.72|6.56|4.76|6.51|4.71|0
1721940300000|2024-07-25 20:45:00|6.51|4.71|6.45|4.65|6.51|4.71|6.44|4.64|0
1721940600000|2024-07-25 20:50:00|6.44|4.64|6.46|4.66|6.47|4.67|6.44|4.64|0
1721940900000|2024-07-25 20:55:00|6.45|4.65|6.41|4.61|6.46|4.66|6.4|4.6|0
1721941200000|2024-07-25 21:00:00|6.4|4.6|6.41|4.61|6.42|4.62|6.4|4.6|0
1721941500000|2024-07-25 21:05:00|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1721941800000|2024-07-25 21:10:00|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1721942100000|2024-07-25 21:15:00|6.43|4.63|6.44|4.64|6.44|4.64|6.43|4.63|0
1721942400000|2024-07-25 21:20:00|6.43|4.63|6.43|4.63|6.43|4.63|6.43|4.63|0
1721942700000|2024-07-25 21:25:00|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1721943000000|2024-07-25 21:30:00|6.43|4.63|6.42|4.62|6.44|4.64|6.42|4.62|0
1721943300000|2024-07-25 21:35:00|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1721943600000|2024-07-25 21:40:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1721943900000|2024-07-25 21:45:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1721944200000|2024-07-25 21:50:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1721944500000|2024-07-25 21:55:00|6.41|4.61|6.4|4.6|6.41|4.61|6.38|4.58|0
1721944800000|2024-07-25 22:00:00|6.35|4.55|6.26|4.46|6.35|4.55|6.23|4.43|0
1721945100000|2024-07-25 22:05:00|6.27|4.47|6.29|4.49|6.34|4.54|6.23|4.43|0
1721945400000|2024-07-25 22:10:00|6.28|4.48|6.24|4.44|6.29|4.49|6.22|4.42|0
1721945700000|2024-07-25 22:15:00|6.23|4.43|6.29|4.49|6.29|4.49|6.22|4.42|0
1721946000000|2024-07-25 22:20:00|6.3|4.5|6.29|4.49|6.31|4.51|6.25|4.45|0
1721946300000|2024-07-25 22:25:00|6.3|4.5|6.33|4.53|6.33|4.53|6.29|4.49|0
1721946600000|2024-07-25 22:30:00|6.3|4.5|6.26|4.46|6.31|4.51|6.26|4.46|0
1721946900000|2024-07-25 22:35:00|6.27|4.47|6.29|4.49|6.29|4.49|6.25|4.45|0
1721947200000|2024-07-25 22:40:00|6.3|4.5|6.29|4.49|6.31|4.51|6.28|4.48|0
1721947500000|2024-07-25 22:45:00|6.3|4.5|6.3|4.5|6.3|4.5|6.28|4.48|0
1721947800000|2024-07-25 22:50:00|6.31|4.51|6.34|4.54|6.35|4.55|6.3|4.5|0
1721948100000|2024-07-25 22:55:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1721948400000|2024-07-25 23:00:00|6.32|4.52|6.29|4.49|6.35|4.55|6.28|4.48|0
1721948700000|2024-07-25 23:05:00|6.3|4.5|6.29|4.49|6.3|4.5|6.28|4.48|0
1721949000000|2024-07-25 23:10:00|6.3|4.5|6.31|4.51|6.31|4.51|6.29|4.49|0
1721949300000|2024-07-25 23:15:00|6.32|4.52|6.3|4.5|6.33|4.53|6.29|4.49|0
1721949600000|2024-07-25 23:20:00|6.31|4.51|6.25|4.45|6.31|4.51|6.25|4.45|0
1721949900000|2024-07-25 23:25:00|6.26|4.46|6.26|4.46|6.28|4.48|6.25|4.45|0
1721950200000|2024-07-25 23:30:00|6.27|4.47|6.26|4.46|6.27|4.47|6.25|4.45|0
1721950500000|2024-07-25 23:35:00|6.25|4.45|6.25|4.45|6.26|4.46|6.25|4.45|0
1721950800000|2024-07-25 23:40:00|6.24|4.44|6.25|4.45|6.26|4.46|6.24|4.44|0
1721951100000|2024-07-25 23:45:00|6.26|4.46|6.27|4.47|6.28|4.48|6.25|4.45|0
1721951400000|2024-07-25 23:50:00|6.26|4.46|6.24|4.44|6.27|4.47|6.24|4.44|0
1721951700000|2024-07-25 23:55:00|6.25|4.45|6.22|4.42|6.25|4.45|6.22|4.42|0
1721952000000|2024-07-26 00:00:00|6.23|4.43|6.2|4.4|6.24|4.44|6.19|4.39|0
1721952300000|2024-07-26 00:05:00|6.19|4.39|6.14|4.34|6.19|4.39|6.14|4.34|0
1721952600000|2024-07-26 00:10:00|6.15|4.35|6.09|4.29|6.15|4.35|6.07|4.27|0
1721952900000|2024-07-26 00:15:00|5.9|4.5|5.93|4.53|5.93|4.53|5.9|4.5|0
1721953200000|2024-07-26 00:20:00|5.94|4.54|5.94|4.54|5.96|4.56|5.92|4.52|0
1721953500000|2024-07-26 00:25:00|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1721953800000|2024-07-26 00:30:00|5.95|4.55|5.97|4.57|5.97|4.57|5.94|4.54|0
1721954100000|2024-07-26 00:35:00|5.96|4.56|5.92|4.52|5.96|4.56|5.92|4.52|0
1721954400000|2024-07-26 00:40:00|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1721954700000|2024-07-26 00:45:00|5.93|4.53|5.96|4.56|5.96|4.56|5.92|4.52|0
1721955000000|2024-07-26 00:50:00|5.97|4.57|5.95|4.55|5.98|4.58|5.93|4.53|0
1721955300000|2024-07-26 00:55:00|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1721955600000|2024-07-26 01:00:00|5.95|4.55|5.92|4.52|5.95|4.55|5.92|4.52|0
1721955900000|2024-07-26 01:05:00|5.93|4.53|5.92|4.52|5.93|4.53|5.89|4.49|0
1721956200000|2024-07-26 01:10:00|5.91|4.51|5.89|4.49|5.92|4.52|5.88|4.48|0
1721956500000|2024-07-26 01:15:00|5.88|4.48|5.87|4.47|5.88|4.48|5.85|4.45|0
1721956800000|2024-07-26 01:20:00|5.86|4.46|5.88|4.48|5.88|4.48|5.85|4.45|0
1721957100000|2024-07-26 01:25:00|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1721957400000|2024-07-26 01:30:00|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1721957700000|2024-07-26 01:35:00|5.84|4.44|5.79|4.39|5.84|4.44|5.78|4.38|0
1721958000000|2024-07-26 01:40:00|5.78|4.38|5.79|4.39|5.79|4.39|5.77|4.37|0
1721958300000|2024-07-26 01:45:00|5.8|4.4|5.77|4.37|5.8|4.4|5.76|4.36|0
1721958600000|2024-07-26 01:50:00|5.78|4.38|5.8|4.4|5.82|4.42|5.77|4.37|0
1721958900000|2024-07-26 01:55:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1721959200000|2024-07-26 02:00:00|5.79|4.39|5.81|4.41|5.82|4.42|5.78|4.38|0
1721959500000|2024-07-26 02:05:00|5.8|4.4|5.79|4.39|5.82|4.42|5.79|4.39|0
1721959800000|2024-07-26 02:10:00|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1721960100000|2024-07-26 02:15:00|5.78|4.38|5.74|4.34|5.78|4.38|5.74|4.34|0
1721960400000|2024-07-26 02:20:00|5.75|4.35|5.76|4.36|5.76|4.36|5.73|4.33|0
1721960700000|2024-07-26 02:25:00|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1721961000000|2024-07-26 02:30:00|5.75|4.35|5.76|4.36|5.77|4.37|5.74|4.34|0
1721961300000|2024-07-26 02:35:00|5.77|4.37|5.79|4.39|5.8|4.4|5.77|4.37|0
1721961600000|2024-07-26 02:40:00|5.8|4.4|5.8|4.4|5.81|4.41|5.79|4.39|0
1721961900000|2024-07-26 02:45:00|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1721962200000|2024-07-26 02:50:00|5.8|4.4|5.79|4.39|5.81|4.41|5.78|4.38|0
1721962500000|2024-07-26 02:55:00|5.78|4.38|5.81|4.41|5.81|4.41|5.78|4.38|0
1721962800000|2024-07-26 03:00:00|5.8|4.4|5.76|4.36|5.8|4.4|5.76|4.36|0
1721963100000|2024-07-26 03:05:00|5.77|4.37|5.81|4.41|5.81|4.41|5.74|4.34|0
1721963400000|2024-07-26 03:10:00|5.8|4.4|5.82|4.42|5.84|4.44|5.8|4.4|0
1721963700000|2024-07-26 03:15:00|5.81|4.41|5.77|4.37|5.82|4.42|5.77|4.37|0
1721964000000|2024-07-26 03:20:00|5.76|4.36|5.76|4.36|5.78|4.38|5.75|4.35|0
1721964300000|2024-07-26 03:25:00|5.75|4.35|5.74|4.34|5.75|4.35|5.73|4.33|0
1721964600000|2024-07-26 03:30:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1721964900000|2024-07-26 03:35:00|5.74|4.34|5.75|4.35|5.77|4.37|5.74|4.34|0
1721965200000|2024-07-26 03:40:00|5.76|4.36|5.77|4.37|5.77|4.37|5.74|4.34|0
1721965500000|2024-07-26 03:45:00|5.76|4.36|5.77|4.37|5.78|4.38|5.76|4.36|0
1721965800000|2024-07-26 03:50:00|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1721966100000|2024-07-26 03:55:00|5.77|4.37|5.77|4.37|5.78|4.38|5.76|4.36|0
1721966400000|2024-07-26 04:00:00|5.78|4.38|5.73|4.33|5.78|4.38|5.72|4.32|0
1721966700000|2024-07-26 04:05:00|5.72|4.32|5.69|4.29|5.72|4.32|5.69|4.29|0
1721967000000|2024-07-26 04:10:00|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1721967300000|2024-07-26 04:15:00|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1721967600000|2024-07-26 04:20:00|5.69|4.29|5.66|4.26|5.7|4.3|5.66|4.26|0
1721967900000|2024-07-26 04:25:00|5.67|4.27|5.64|4.24|5.68|4.28|5.63|4.23|0
1721968200000|2024-07-26 04:30:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1721968500000|2024-07-26 04:35:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1721968800000|2024-07-26 04:40:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1721969100000|2024-07-26 04:45:00|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1721969400000|2024-07-26 04:50:00|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1721969700000|2024-07-26 04:55:00|5.61|4.21|5.62|4.22|5.63|4.23|5.6|4.2|0
1721970000000|2024-07-26 05:00:00|5.61|4.21|5.59|4.19|5.62|4.22|5.59|4.19|0
1721970300000|2024-07-26 05:05:00|5.6|4.2|5.61|4.21|5.62|4.22|5.58|4.18|0
1721970600000|2024-07-26 05:10:00|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1721970900000|2024-07-26 05:15:00|5.59|4.19|5.59|4.19|5.59|4.19|5.57|4.17|0
1721971200000|2024-07-26 05:20:00|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1721971500000|2024-07-26 05:25:00|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1721971800000|2024-07-26 05:30:00|5.57|4.17|5.58|4.18|5.58|4.18|5.56|4.16|0
1721972100000|2024-07-26 05:35:00|5.57|4.17|5.61|4.21|5.61|4.21|5.57|4.17|0
1721972400000|2024-07-26 05:40:00|5.62|4.22|5.67|4.27|5.67|4.27|5.61|4.21|0
1721972700000|2024-07-26 05:45:00|5.66|4.26|5.69|4.29|5.71|4.31|5.66|4.26|0
1721973000000|2024-07-26 05:50:00|5.7|4.3|5.69|4.29|5.7|4.3|5.67|4.27|0
1721973300000|2024-07-26 05:55:00|5.7|4.3|5.73|4.33|5.73|4.33|5.68|4.28|0
1721973600000|2024-07-26 06:00:00|5.72|4.32|5.69|4.29|5.74|4.34|5.69|4.29|0
1721973900000|2024-07-26 06:05:00|5.68|4.28|5.59|4.19|5.68|4.28|5.56|4.16|0
1721974200000|2024-07-26 06:10:00|5.6|4.2|5.61|4.21|5.63|4.23|5.59|4.19|0
1721974500000|2024-07-26 06:15:00|5.6|4.2|5.64|4.24|5.64|4.24|5.59|4.19|0
1721974800000|2024-07-26 06:20:00|5.65|4.25|5.69|4.29|5.7|4.3|5.62|4.22|0
1721975100000|2024-07-26 06:25:00|5.7|4.3|5.69|4.29|5.71|4.31|5.67|4.27|0
1721975400000|2024-07-26 06:30:00|5.7|4.3|5.66|4.26|5.7|4.3|5.66|4.26|0
1721975700000|2024-07-26 06:35:00|5.67|4.27|5.64|4.24|5.68|4.28|5.64|4.24|0
1721976000000|2024-07-26 06:40:00|5.63|4.23|5.6|4.2|5.64|4.24|5.6|4.2|0
1721976300000|2024-07-26 06:45:00|5.61|4.21|5.62|4.22|5.63|4.23|5.6|4.2|0
1721976600000|2024-07-26 06:50:00|5.63|4.23|5.65|4.25|5.65|4.25|5.61|4.21|0
1721976900000|2024-07-26 06:55:00|5.66|4.26|5.66|4.26|5.67|4.27|5.62|4.22|0
1721977200000|2024-07-26 07:00:00|5.68|4.28|5.64|4.24|5.68|4.28|5.59|4.19|0
1721977500000|2024-07-26 07:05:00|5.65|4.25|5.65|4.25|5.67|4.27|5.61|4.21|0
1721977800000|2024-07-26 07:10:00|5.64|4.24|5.55|4.15|5.68|4.28|5.55|4.15|0
1721978100000|2024-07-26 07:15:00|5.56|4.16|5.64|4.24|5.64|4.24|5.51|4.11|0
1721978400000|2024-07-26 07:20:00|5.63|4.23|5.68|4.28|5.92|4.52|5.59|4.19|0
1721978700000|2024-07-26 07:25:00|5.67|4.27|5.6|4.2|5.67|4.27|5.57|4.17|0
1721979000000|2024-07-26 07:30:00|5.61|4.21|5.55|4.15|5.62|4.22|5.53|4.13|0
1721979300000|2024-07-26 07:35:00|5.54|4.14|5.54|4.14|5.57|4.17|5.52|4.12|0
1721979600000|2024-07-26 07:40:00|5.53|4.13|5.54|4.14|5.56|4.16|5.5|4.1|0
1721979900000|2024-07-26 07:45:00|5.55|4.15|5.58|4.18|5.59|4.19|5.54|4.14|0
1721980200000|2024-07-26 07:50:00|5.57|4.17|5.51|4.11|5.57|4.17|5.51|4.11|0
1721980500000|2024-07-26 07:55:00|5.5|4.1|5.48|4.08|5.51|4.11|5.48|4.08|0
1721980800000|2024-07-26 08:00:00|5.49|4.09|5.5|4.1|5.51|4.11|5.45|4.05|0
1721981100000|2024-07-26 08:05:00|5.51|4.11|5.44|4.04|5.51|4.11|5.43|4.03|0
1721981400000|2024-07-26 08:10:00|5.45|4.05|5.42|4.02|5.46|4.06|5.39|3.99|0
1721981700000|2024-07-26 08:15:00|5.41|4.01|5.38|3.98|5.41|4.01|5.36|3.96|0
1721982000000|2024-07-26 08:20:00|5.39|3.99|5.27|3.87|5.56|4.16|5.26|3.86|0
1721982300000|2024-07-26 08:25:00|5.26|3.86|5.24|3.84|5.28|3.88|5.22|3.82|0
1721982600000|2024-07-26 08:30:00|5.23|3.83|5.26|3.86|5.27|3.87|5.21|3.81|0
1721982900000|2024-07-26 08:35:00|5.25|3.85|5.22|3.82|5.28|3.88|5.22|3.82|0
1721983200000|2024-07-26 08:40:00|5.23|3.83|5.23|3.83|5.25|3.85|5.19|3.79|0
1721983500000|2024-07-26 08:45:00|5.21|3.81|5.19|3.79|5.22|3.82|5.19|3.79|0
1721983800000|2024-07-26 08:50:00|5.2|3.8|5.19|3.79|5.22|3.82|5.18|3.78|0
1721984100000|2024-07-26 08:55:00|5.18|3.78|5.09|3.69|5.18|3.78|5.09|3.69|0
1721984400000|2024-07-26 09:00:00|5.1|3.7|5.14|3.74|5.17|3.77|5.09|3.69|0
1721984700000|2024-07-26 09:05:00|5.15|3.75|5.17|3.77|5.18|3.78|5.14|3.74|0
1721985000000|2024-07-26 09:10:00|5.18|3.78|5.13|3.73|5.19|3.79|5.1|3.7|0
1721985300000|2024-07-26 09:15:00|5.11|3.71|5.14|3.74|5.14|3.74|5.1|3.7|0
1721985600000|2024-07-26 09:20:00|5.15|3.75|5.17|3.77|5.19|3.79|5.15|3.75|0
1721985900000|2024-07-26 09:25:00|5.16|3.76|5.2|3.8|5.21|3.81|5.16|3.76|0
1721986200000|2024-07-26 09:30:00|5.19|3.79|5.2|3.8|5.21|3.81|5.17|3.77|0
1721986500000|2024-07-26 09:35:00|5.19|3.79|5.16|3.76|5.2|3.8|5.15|3.75|0
1721986800000|2024-07-26 09:40:00|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1721987100000|2024-07-26 09:45:00|5.19|3.79|5.19|3.79|5.2|3.8|5.17|3.77|0
1721987400000|2024-07-26 09:50:00|5.2|3.8|5.16|3.76|5.2|3.8|5.15|3.75|0
1721987700000|2024-07-26 09:55:00|5.17|3.77|5.18|3.78|5.19|3.79|5.15|3.75|0
1721988000000|2024-07-26 10:00:00|5.17|3.77|5.19|3.79|5.2|3.8|5.16|3.76|0
1721988300000|2024-07-26 10:05:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1721988600000|2024-07-26 10:10:00|5.17|3.77|5.18|3.78|5.2|3.8|5.16|3.76|0
1721988900000|2024-07-26 10:15:00|5.19|3.79|5.19|3.79|5.19|3.79|5.17|3.77|0
1721989200000|2024-07-26 10:20:00|5.18|3.78|5.22|3.82|5.22|3.82|5.17|3.77|0
1721989500000|2024-07-26 10:25:00|5.21|3.81|5.18|3.78|5.21|3.81|5.17|3.77|0
1721989800000|2024-07-26 10:30:00|5.17|3.77|5.12|3.72|5.18|3.78|5.1|3.7|0
1721990100000|2024-07-26 10:35:00|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1721990400000|2024-07-26 10:40:00|5.14|3.74|5.16|3.76|5.17|3.77|5.12|3.72|0
1721990700000|2024-07-26 10:45:00|5.17|3.77|5.17|3.77|5.2|3.8|5.16|3.76|0
1721991000000|2024-07-26 10:50:00|5.16|3.76|5.16|3.76|5.18|3.78|5.16|3.76|0
1721991300000|2024-07-26 10:55:00|5.17|3.77|5.2|3.8|5.21|3.81|5.17|3.77|0
1721991600000|2024-07-26 11:00:00|5.21|3.81|5.22|3.82|5.26|3.86|5.18|3.78|0
1721991900000|2024-07-26 11:05:00|5.21|3.81|5.15|3.75|5.21|3.81|5.15|3.75|0
1721992200000|2024-07-26 11:10:00|5.16|3.76|5.15|3.75|5.16|3.76|5.11|3.71|0
1721992500000|2024-07-26 11:15:00|5.16|3.76|5.18|3.78|5.19|3.79|5.15|3.75|0
1721992800000|2024-07-26 11:20:00|5.19|3.79|5.17|3.77|5.2|3.8|5.17|3.77|0
1721993100000|2024-07-26 11:25:00|5.18|3.78|5.15|3.75|5.21|3.81|5.15|3.75|0
1721993400000|2024-07-26 11:30:00|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1721993700000|2024-07-26 11:35:00|5.15|3.75|5.13|3.73|5.16|3.76|5.13|3.73|0
1721994000000|2024-07-26 11:40:00|5.12|3.72|5.14|3.74|5.15|3.75|5.11|3.71|0
1721994300000|2024-07-26 11:45:00|5.13|3.73|5.1|3.7|5.13|3.73|5.09|3.69|0
1721994600000|2024-07-26 11:50:00|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1721994900000|2024-07-26 11:55:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1721995200000|2024-07-26 12:00:00|5.07|3.67|5.06|3.66|5.07|3.67|5.05|3.65|0
1721995500000|2024-07-26 12:05:00|5.07|3.67|5.06|3.66|5.07|3.67|5.04|3.64|0
1721995800000|2024-07-26 12:10:00|5.07|3.67|5.08|3.68|5.08|3.68|5.05|3.65|0
1721996100000|2024-07-26 12:15:00|5.09|3.69|5.11|3.71|5.12|3.72|5.09|3.69|0
1721996400000|2024-07-26 12:20:00|5.1|3.7|5.06|3.66|5.11|3.71|5.06|3.66|0
1721996700000|2024-07-26 12:25:00|5.07|3.67|5.1|3.7|5.11|3.71|5.05|3.65|0
1721997000000|2024-07-26 12:30:00|5.08|3.68|5.2|3.8|5.24|3.84|5.01|3.61|0
1721997300000|2024-07-26 12:35:00|5.19|3.79|5.16|3.76|5.23|3.83|5.16|3.76|0
1721997600000|2024-07-26 12:40:00|5.15|3.75|5.22|3.82|5.24|3.84|5.13|3.73|0
1721997900000|2024-07-26 12:45:00|5.23|3.83|5.24|3.84|5.26|3.86|5.23|3.83|0
1721998200000|2024-07-26 12:50:00|5.25|3.85|5.22|3.82|5.25|3.85|5.18|3.78|0
1721998500000|2024-07-26 12:55:00|5.23|3.83|5.18|3.78|5.25|3.85|5.16|3.76|0
1721998800000|2024-07-26 13:00:00|5.19|3.79|5.21|3.81|5.22|3.82|5.18|3.78|0
1721999100000|2024-07-26 13:05:00|5.22|3.82|5.2|3.8|5.24|3.84|5.17|3.77|0
1721999400000|2024-07-26 13:10:00|5.19|3.79|5.22|3.82|5.24|3.84|5.19|3.79|0
1721999700000|2024-07-26 13:15:00|5.21|3.81|5.25|3.85|5.27|3.87|5.21|3.81|0
1722000000000|2024-07-26 13:20:00|5.26|3.86|5.25|3.85|5.26|3.86|5.21|3.81|0
1722000300000|2024-07-26 13:25:00|5.24|3.84|5.22|3.82|5.26|3.86|5.18|3.78|0
1722000600000|2024-07-26 13:30:00|5.23|3.83|5.29|3.89|5.38|3.98|5.21|3.81|0
1722000900000|2024-07-26 13:35:00|5.27|3.87|5.12|3.72|5.27|3.87|5.11|3.71|0
1722001200000|2024-07-26 13:40:00|5.11|3.71|5.01|3.61|5.22|3.82|5|3.6|0
1722001500000|2024-07-26 13:45:00|5.02|3.62|5.15|3.75|5.15|3.75|4.99|3.59|0
1722001800000|2024-07-26 13:50:00|5.14|3.74|5.13|3.73|5.17|3.77|5.04|3.64|0
1722002100000|2024-07-26 13:55:00|5.14|3.74|5.01|3.61|5.15|3.75|5.01|3.61|0
1722002400000|2024-07-26 14:00:00|5.03|3.63|5.13|3.73|5.13|3.73|4.87|3.47|0
1722002700000|2024-07-26 14:05:00|5.12|3.72|5.23|3.83|5.28|3.88|5.1|3.7|0
1722003000000|2024-07-26 14:10:00|5.22|3.82|5.16|3.76|5.22|3.82|5.04|3.64|0
1722003300000|2024-07-26 14:15:00|5.17|3.77|5.16|3.76|5.2|3.8|5.06|3.66|0
1722003600000|2024-07-26 14:20:00|5.13|3.73|4.97|3.57|5.13|3.73|4.94|3.54|0
1722003900000|2024-07-26 14:25:00|4.96|3.56|4.96|3.56|4.97|3.57|4.82|3.42|0
1722004200000|2024-07-26 14:30:00|4.95|3.55|5.27|3.87|5.27|3.87|4.95|3.55|0
1722004500000|2024-07-26 14:35:00|5.28|3.88|5.17|3.77|5.31|3.91|5.1|3.7|0
1722004800000|2024-07-26 14:40:00|5.19|3.79|5.11|3.71|5.19|3.79|4.99|3.59|0
1722005100000|2024-07-26 14:45:00|5.1|3.7|5.09|3.69|5.14|3.74|5.03|3.63|0
1722005400000|2024-07-26 14:50:00|5.1|3.7|5.09|3.69|5.15|3.75|5.05|3.65|0
1722005700000|2024-07-26 14:55:00|5.07|3.67|4.94|3.54|5.12|3.72|4.93|3.53|0
1722006000000|2024-07-26 15:00:00|4.95|3.55|4.9|3.5|4.96|3.56|4.86|3.46|0
1722006300000|2024-07-26 15:05:00|4.88|3.48|5.11|3.71|5.11|3.71|4.85|3.45|0
1722006600000|2024-07-26 15:10:00|4.84|3.44|4.87|3.47|4.93|3.53|4.82|3.42|0
1722006900000|2024-07-26 15:15:00|4.86|3.46|4.94|3.54|4.97|3.57|4.86|3.46|0
1722007200000|2024-07-26 15:20:00|4.95|3.55|4.87|3.47|4.96|3.56|4.86|3.46|0
1722007500000|2024-07-26 15:25:00|4.86|3.46|4.81|3.41|4.94|3.54|4.78|3.38|0
1722007800000|2024-07-26 15:30:00|4.8|3.4|4.81|3.41|4.81|3.41|4.73|3.33|0
1722008100000|2024-07-26 15:35:00|4.82|3.42|4.72|3.32|4.86|3.46|4.72|3.32|0
1722008400000|2024-07-26 15:40:00|4.73|3.33|4.68|3.28|4.76|3.36|4.68|3.28|0
1722008700000|2024-07-26 15:45:00|4.67|3.27|4.58|3.18|4.83|3.43|4.58|3.18|0
1722009000000|2024-07-26 15:50:00|4.57|3.17|4.58|3.18|4.6|3.2|4.55|3.15|0
1722009300000|2024-07-26 15:55:00|4.59|3.19|4.51|3.11|4.59|3.19|4.5|3.1|0
1722009600000|2024-07-26 16:00:00|4.5|3.1|4.43|3.03|4.52|3.12|4.42|3.02|0
1722009900000|2024-07-26 16:05:00|4.42|3.02|4.35|2.95|4.44|3.04|4.35|2.95|0
1722010200000|2024-07-26 16:10:00|4.34|2.94|4.53|3.13|4.56|3.16|4.34|2.94|0
1722010500000|2024-07-26 16:15:00|4.52|3.12|4.52|3.12|4.55|3.15|4.49|3.09|0
1722010800000|2024-07-26 16:20:00|4.53|3.13|4.51|3.11|4.55|3.15|4.49|3.09|0
1722011100000|2024-07-26 16:25:00|4.5|3.1|4.47|3.07|4.51|3.11|4.43|3.03|0
1722011400000|2024-07-26 16:30:00|4.46|3.06|4.45|3.05|4.47|3.07|4.41|3.01|0
1722011700000|2024-07-26 16:35:00|4.46|3.06|4.44|3.04|4.51|3.11|4.44|3.04|0
1722012000000|2024-07-26 16:40:00|4.43|3.03|4.46|3.06|4.67|3.27|4.42|3.02|0
1722012300000|2024-07-26 16:45:00|4.45|3.05|4.49|3.09|4.52|3.12|4.43|3.03|0
1722012600000|2024-07-26 16:50:00|4.48|3.08|4.43|3.03|4.49|3.09|4.4|3|0
1722012900000|2024-07-26 16:55:00|4.44|3.04|4.4|3|4.44|3.04|4.38|2.98|0
1722013200000|2024-07-26 17:00:00|4.39|2.99|4.41|3.01|4.46|3.06|4.38|2.98|0
1722013500000|2024-07-26 17:05:00|4.4|3|4.47|3.07|4.47|3.07|4.39|2.99|0
1722013800000|2024-07-26 17:10:00|4.46|3.06|4.44|3.04|4.46|3.06|4.4|3|0
1722014100000|2024-07-26 17:15:00|4.43|3.03|4.41|3.01|4.43|3.03|4.39|2.99|0
1722014400000|2024-07-26 17:20:00|4.4|3|4.41|3.01|4.43|3.03|4.4|3|0
1722014700000|2024-07-26 17:25:00|4.4|3|4.35|2.95|4.41|3.01|4.33|2.93|0
1722015000000|2024-07-26 17:30:00|4.36|2.96|4.53|3.13|4.54|3.14|4.34|2.94|0
1722015300000|2024-07-26 17:35:00|4.52|3.12|4.81|3.41|4.84|3.44|4.52|3.12|0
1722015600000|2024-07-26 17:40:00|4.82|3.42|4.78|3.38|4.86|3.46|4.76|3.36|0
1722015900000|2024-07-26 17:45:00|4.79|3.39|4.77|3.37|4.81|3.41|4.65|3.25|0
1722016200000|2024-07-26 17:50:00|4.78|3.38|4.71|3.31|4.83|3.43|4.71|3.31|0
1722016500000|2024-07-26 17:55:00|4.72|3.32|4.71|3.31|4.76|3.36|4.7|3.3|0
1722016800000|2024-07-26 18:00:00|4.72|3.32|4.72|3.32|4.74|3.34|4.66|3.26|0
1722017100000|2024-07-26 18:05:00|4.73|3.33|4.67|3.27|4.75|3.35|4.66|3.26|0
1722017400000|2024-07-26 18:10:00|4.66|3.26|4.69|3.29|4.69|3.29|4.63|3.23|0
1722017700000|2024-07-26 18:15:00|4.68|3.28|4.77|3.37|4.77|3.37|4.65|3.25|0
1722018000000|2024-07-26 18:20:00|4.78|3.38|4.73|3.33|4.8|3.4|4.72|3.32|0
1722018300000|2024-07-26 18:25:00|4.72|3.32|4.78|3.38|4.78|3.38|4.69|3.29|0
1722018600000|2024-07-26 18:30:00|4.8|3.4|4.74|3.34|4.8|3.4|4.74|3.34|0
1722018900000|2024-07-26 18:35:00|4.73|3.33|4.73|3.33|4.77|3.37|4.71|3.31|0
1722019200000|2024-07-26 18:40:00|4.72|3.32|4.79|3.39|4.96|3.56|4.72|3.32|0
1722019500000|2024-07-26 18:45:00|4.8|3.4|4.81|3.41|4.88|3.48|4.79|3.39|0
1722019800000|2024-07-26 18:50:00|4.8|3.4|4.92|3.52|4.93|3.53|4.8|3.4|0
1722020100000|2024-07-26 18:55:00|4.91|3.51|4.93|3.53|4.94|3.54|4.86|3.46|0
1722020400000|2024-07-26 19:00:00|4.94|3.54|4.96|3.56|4.97|3.57|4.92|3.52|0
1722020700000|2024-07-26 19:05:00|4.97|3.57|4.89|3.49|5.01|3.61|4.88|3.48|0
1722021000000|2024-07-26 19:10:00|4.92|3.52|4.86|3.46|4.92|3.52|4.81|3.41|0
1722021300000|2024-07-26 19:15:00|4.87|3.47|4.75|3.35|4.92|3.52|4.61|3.21|0
1722021600000|2024-07-26 19:20:00|4.76|3.36|4.65|3.25|4.77|3.37|4.65|3.25|0
1722021900000|2024-07-26 19:25:00|4.64|3.24|4.6|3.2|4.66|3.26|4.55|3.15|0
1722022200000|2024-07-26 19:30:00|4.62|3.22|4.85|3.45|4.89|3.49|4.62|3.22|0
1722022500000|2024-07-26 19:35:00|4.87|3.47|4.81|3.41|4.88|3.48|4.79|3.39|0
1722022800000|2024-07-26 19:40:00|4.79|3.39|4.66|3.26|4.81|3.41|4.66|3.26|0
1722023100000|2024-07-26 19:45:00|4.65|3.25|4.52|3.12|4.71|3.31|4.49|3.09|0
1722023400000|2024-07-26 19:50:00|4.5|3.1|4.74|3.34|4.74|3.34|4.47|3.07|0
1722023700000|2024-07-26 19:55:00|4.75|3.35|4.54|3.14|4.79|3.39|4.51|3.11|0
1722024000000|2024-07-26 20:00:00|4.55|3.15|4.54|3.14|4.58|3.18|4.51|3.11|0
1722024300000|2024-07-26 20:05:00|4.55|3.15|4.51|3.11|4.56|3.16|4.51|3.11|0
1722024600000|2024-07-26 20:10:00|4.52|3.12|4.52|3.12|4.52|3.12|4.48|3.08|0
1722212400000|2024-07-29 00:20:00|3.85|2.45|3.84|2.44|3.86|2.46|3.83|2.43|0
1722212700000|2024-07-29 00:25:00|3.83|2.43|3.81|2.41|3.83|2.43|3.8|2.4|0
1722213000000|2024-07-29 00:30:00|3.82|2.42|3.81|2.41|3.83|2.43|3.81|2.41|0
1722213300000|2024-07-29 00:35:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1722213600000|2024-07-29 00:40:00|3.79|2.39|3.78|2.38|3.79|2.39|3.77|2.37|0
1722213900000|2024-07-29 00:45:00|3.77|2.37|3.77|2.37|3.78|2.38|3.75|2.35|0
1722214200000|2024-07-29 00:50:00|3.76|2.36|3.72|2.32|3.76|2.36|3.7|2.3|0
1722214500000|2024-07-29 00:55:00|3.71|2.31|3.77|2.37|3.77|2.37|3.7|2.3|0
1722214800000|2024-07-29 01:00:00|3.76|2.36|3.77|2.37|3.79|2.39|3.76|2.36|0
1722215100000|2024-07-29 01:05:00|3.76|2.36|3.79|2.39|3.8|2.4|3.75|2.35|0
1722215400000|2024-07-29 01:10:00|3.8|2.4|3.8|2.4|3.8|2.4|3.78|2.38|0
1722215700000|2024-07-29 01:15:00|3.79|2.39|3.76|2.36|3.79|2.39|3.75|2.35|0
1722216000000|2024-07-29 01:20:00|3.77|2.37|3.8|2.4|3.8|2.4|3.76|2.36|0
1722216300000|2024-07-29 01:25:00|3.79|2.39|3.79|2.39|3.8|2.4|3.77|2.37|0
1722216600000|2024-07-29 01:30:00|3.78|2.38|3.74|2.34|3.8|2.4|3.73|2.33|0
1722216900000|2024-07-29 01:35:00|3.75|2.35|3.78|2.38|3.79|2.39|3.74|2.34|0
1722217200000|2024-07-29 01:40:00|3.77|2.37|3.79|2.39|3.8|2.4|3.77|2.37|0
1722217500000|2024-07-29 01:45:00|3.78|2.38|3.8|2.4|3.81|2.41|3.78|2.38|0
1722217800000|2024-07-29 01:50:00|3.79|2.39|3.79|2.39|3.81|2.41|3.78|2.38|0
1722218100000|2024-07-29 01:55:00|3.8|2.4|3.79|2.39|3.81|2.41|3.78|2.38|0
1722218400000|2024-07-29 02:00:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1722218700000|2024-07-29 02:05:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1722219000000|2024-07-29 02:10:00|3.78|2.38|3.76|2.36|3.8|2.4|3.75|2.35|0
1722219300000|2024-07-29 02:15:00|3.77|2.37|3.76|2.36|3.78|2.38|3.76|2.36|0
1722219600000|2024-07-29 02:20:00|3.75|2.35|3.78|2.38|3.79|2.39|3.75|2.35|0
1722219900000|2024-07-29 02:25:00|3.79|2.39|3.77|2.37|3.8|2.4|3.77|2.37|0
1722220200000|2024-07-29 02:30:00|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1722220500000|2024-07-29 02:35:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1722220800000|2024-07-29 02:40:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1722221100000|2024-07-29 02:45:00|3.78|2.38|3.79|2.39|3.8|2.4|3.78|2.38|0
1722221400000|2024-07-29 02:50:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1722221700000|2024-07-29 02:55:00|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1722222000000|2024-07-29 03:00:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1722222300000|2024-07-29 03:05:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1722222600000|2024-07-29 03:10:00|3.79|2.39|3.78|2.38|3.79|2.39|3.77|2.37|0
1722223200000|2024-07-29 03:20:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1722223500000|2024-07-29 03:25:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1722223800000|2024-07-29 03:30:00|3.78|2.38|3.76|2.36|3.79|2.39|3.76|2.36|0
1722224100000|2024-07-29 03:35:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1722224400000|2024-07-29 03:40:00|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1722224700000|2024-07-29 03:45:00|3.75|2.35|3.75|2.35|3.75|2.35|3.74|2.34|0
1722225300000|2024-07-29 03:55:00|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1722225600000|2024-07-29 04:00:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1722225900000|2024-07-29 04:05:00|3.74|2.34|3.74|2.34|3.75|2.35|3.74|2.34|0
1722226200000|2024-07-29 04:10:00|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1722226500000|2024-07-29 04:15:00|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1722226800000|2024-07-29 04:20:00|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1722227100000|2024-07-29 04:25:00|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1722227400000|2024-07-29 04:30:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1722227700000|2024-07-29 04:35:00|3.77|2.37|3.83|2.43|3.84|2.44|3.63|2.23|0
1722228000000|2024-07-29 04:40:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1722228600000|2024-07-29 04:50:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1722228900000|2024-07-29 04:55:00|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1722229200000|2024-07-29 05:00:00|3.82|2.42|3.83|2.43|3.84|2.44|3.82|2.42|0
1722229500000|2024-07-29 05:05:00|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1722229800000|2024-07-29 05:10:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1722230100000|2024-07-29 05:15:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1722230400000|2024-07-29 05:20:00|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1722230700000|2024-07-29 05:25:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1722231000000|2024-07-29 05:30:00|3.8|2.4|3.78|2.38|3.8|2.4|3.77|2.37|0
1722231300000|2024-07-29 05:35:00|3.77|2.37|3.78|2.38|3.79|2.39|3.77|2.37|0
1722231600000|2024-07-29 05:40:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1722231900000|2024-07-29 05:45:00|3.79|2.39|3.81|2.41|3.81|2.41|3.78|2.38|0
1722232200000|2024-07-29 05:50:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1722232500000|2024-07-29 05:55:00|3.81|2.41|3.79|2.39|3.82|2.42|3.78|2.38|0
1722232800000|2024-07-29 06:00:00|3.78|2.38|3.81|2.41|3.81|2.41|3.78|2.38|0
1722233100000|2024-07-29 06:05:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1722233400000|2024-07-29 06:10:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1722233700000|2024-07-29 06:15:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1722234000000|2024-07-29 06:20:00|3.8|2.4|3.81|2.41|3.82|2.42|3.8|2.4|0
1722234300000|2024-07-29 06:25:00|3.8|2.4|3.8|2.4|3.81|2.41|3.78|2.38|0
1722234600000|2024-07-29 06:30:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1722234900000|2024-07-29 06:35:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1722235200000|2024-07-29 06:40:00|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1722235500000|2024-07-29 06:45:00|3.81|2.41|3.82|2.42|3.83|2.43|3.81|2.41|0
1722235800000|2024-07-29 06:50:00|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1722236100000|2024-07-29 06:55:00|3.8|2.4|3.76|2.36|3.8|2.4|3.75|2.35|0
1722236400000|2024-07-29 07:00:00|3.77|2.37|3.8|2.4|3.8|2.4|3.77|2.37|0
1722236700000|2024-07-29 07:05:00|3.81|2.41|3.92|2.52|4.13|2.73|3.8|2.4|0
1722237000000|2024-07-29 07:10:00|3.91|2.51|3.96|2.56|3.96|2.56|3.91|2.51|0
1722237300000|2024-07-29 07:15:00|3.97|2.57|4.02|2.62|4.03|2.63|3.96|2.56|0
1722237600000|2024-07-29 07:20:00|4.01|2.61|3.97|2.57|4.02|2.62|3.97|2.57|0
1722237900000|2024-07-29 07:25:00|3.96|2.56|4|2.6|4|2.6|3.96|2.56|0
1722238200000|2024-07-29 07:30:00|4.01|2.61|4|2.6|4.04|2.64|3.98|2.58|0
1722238500000|2024-07-29 07:35:00|4.01|2.61|4.07|2.67|4.12|2.72|4.01|2.61|0
1722238800000|2024-07-29 07:40:00|4.06|2.66|4.09|2.69|4.11|2.71|4.04|2.64|0
1722239100000|2024-07-29 07:45:00|4.08|2.68|4.07|2.67|4.09|2.69|4.06|2.66|0
1722239400000|2024-07-29 07:50:00|4.06|2.66|4.08|2.68|4.1|2.7|4.06|2.66|0
1722239700000|2024-07-29 07:55:00|4.09|2.69|4.11|2.71|4.13|2.73|4.09|2.69|0
1722240000000|2024-07-29 08:00:00|4.12|2.72|4.09|2.69|4.14|2.74|4.08|2.68|0
1722240300000|2024-07-29 08:05:00|4.1|2.7|4.02|2.62|4.1|2.7|4.02|2.62|0
1722240600000|2024-07-29 08:10:00|4.03|2.63|4.01|2.61|4.04|2.64|4.01|2.61|0
1722240900000|2024-07-29 08:15:00|4|2.6|3.99|2.59|4|2.6|3.98|2.58|0
1722241200000|2024-07-29 08:20:00|4|2.6|4.02|2.62|4.03|2.63|3.99|2.59|0
1722241500000|2024-07-29 08:25:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1722241800000|2024-07-29 08:30:00|4.03|2.63|4.03|2.63|4.05|2.65|4.02|2.62|0
1722242100000|2024-07-29 08:35:00|4.04|2.64|4.1|2.7|4.1|2.7|4.03|2.63|0
1722242400000|2024-07-29 08:40:00|4.09|2.69|4.08|2.68|4.11|2.71|4.07|2.67|0
1722242700000|2024-07-29 08:45:00|4.09|2.69|4.07|2.67|4.1|2.7|4.06|2.66|0
1722243000000|2024-07-29 08:50:00|4.08|2.68|4.06|2.66|4.09|2.69|4.05|2.65|0
1722243300000|2024-07-29 08:55:00|4.07|2.67|4.05|2.65|4.07|2.67|4.04|2.64|0
1722243600000|2024-07-29 09:00:00|4.06|2.66|4.05|2.65|4.08|2.68|4.05|2.65|0
1722243900000|2024-07-29 09:05:00|4.06|2.66|4.07|2.67|4.08|2.68|4.04|2.64|0
1722244200000|2024-07-29 09:10:00|4.08|2.68|4.09|2.69|4.1|2.7|4.07|2.67|0
1722244500000|2024-07-29 09:15:00|4.1|2.7|4.09|2.69|4.1|2.7|4.07|2.67|0
1722244800000|2024-07-29 09:20:00|4.08|2.68|4.05|2.65|4.09|2.69|4.05|2.65|0
1722245100000|2024-07-29 09:25:00|4.06|2.66|4.03|2.63|4.07|2.67|4.03|2.63|0
1722245400000|2024-07-29 09:30:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1722245700000|2024-07-29 09:35:00|4.03|2.63|4.01|2.61|4.04|2.64|4.01|2.61|0
1722246000000|2024-07-29 09:40:00|4|2.6|3.99|2.59|4.01|2.61|3.99|2.59|0
1722246300000|2024-07-29 09:45:00|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1722246600000|2024-07-29 09:50:00|3.99|2.59|3.97|2.57|3.99|2.59|3.96|2.56|0
1722246900000|2024-07-29 09:55:00|3.96|2.56|3.95|2.55|3.97|2.57|3.95|2.55|0
1722247200000|2024-07-29 10:00:00|3.94|2.54|3.95|2.55|3.97|2.57|3.94|2.54|0
1722247500000|2024-07-29 10:05:00|3.94|2.54|3.94|2.54|3.95|2.55|3.93|2.53|0
1722247800000|2024-07-29 10:10:00|3.93|2.53|3.94|2.54|3.96|2.56|3.93|2.53|0
1722248100000|2024-07-29 10:15:00|3.93|2.53|3.91|2.51|3.95|2.55|3.91|2.51|0
1722248400000|2024-07-29 10:20:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1722248700000|2024-07-29 10:25:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1722249000000|2024-07-29 10:30:00|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1722249300000|2024-07-29 10:35:00|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1722249600000|2024-07-29 10:40:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1722249900000|2024-07-29 10:45:00|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1722250200000|2024-07-29 10:50:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1722250500000|2024-07-29 10:55:00|3.9|2.5|3.92|2.52|3.93|2.53|3.89|2.49|0
1722250800000|2024-07-29 11:00:00|3.93|2.53|3.93|2.53|3.95|2.55|3.91|2.51|0
1722251100000|2024-07-29 11:05:00|3.92|2.52|3.92|2.52|3.94|2.54|3.91|2.51|0
1722251400000|2024-07-29 11:10:00|3.91|2.51|3.93|2.53|3.93|2.53|3.9|2.5|0
1722251700000|2024-07-29 11:15:00|3.92|2.52|3.9|2.5|3.94|2.54|3.9|2.5|0
1722252000000|2024-07-29 11:20:00|3.91|2.51|3.9|2.5|3.92|2.52|3.89|2.49|0
1722252300000|2024-07-29 11:25:00|3.89|2.49|3.87|2.47|3.9|2.5|3.87|2.47|0
1722252600000|2024-07-29 11:30:00|3.88|2.48|3.87|2.47|3.88|2.48|3.85|2.45|0
1722252900000|2024-07-29 11:35:00|3.86|2.46|3.84|2.44|3.86|2.46|3.83|2.43|0
1722253200000|2024-07-29 11:40:00|3.85|2.45|3.88|2.48|3.89|2.49|3.85|2.45|0
1722253500000|2024-07-29 11:45:00|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1722253800000|2024-07-29 11:50:00|3.88|2.48|3.87|2.47|3.89|2.49|3.86|2.46|0
1722254100000|2024-07-29 11:55:00|3.86|2.46|3.87|2.47|3.88|2.48|3.86|2.46|0
1722254400000|2024-07-29 12:00:00|3.86|2.46|3.9|2.5|3.91|2.51|3.85|2.45|0
1722254700000|2024-07-29 12:05:00|3.89|2.49|3.89|2.49|3.91|2.51|3.87|2.47|0
1722255000000|2024-07-29 12:10:00|3.9|2.5|3.9|2.5|3.91|2.51|3.88|2.48|0
1722255300000|2024-07-29 12:15:00|3.89|2.49|3.86|2.46|3.9|2.5|3.86|2.46|0
1722255600000|2024-07-29 12:20:00|3.87|2.47|3.85|2.45|3.88|2.48|3.85|2.45|0
1722255900000|2024-07-29 12:25:00|3.84|2.44|3.83|2.43|3.85|2.45|3.83|2.43|0
1722256200000|2024-07-29 12:30:00|3.82|2.42|3.77|2.37|3.82|2.42|3.75|2.35|0
1722256500000|2024-07-29 12:35:00|3.76|2.36|3.75|2.35|3.77|2.37|3.72|2.32|0
1722256800000|2024-07-29 12:40:00|3.76|2.36|3.77|2.37|3.78|2.38|3.76|2.36|0
1722257100000|2024-07-29 12:45:00|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1722257400000|2024-07-29 12:50:00|3.8|2.4|3.82|2.42|3.84|2.44|3.8|2.4|0
1722257700000|2024-07-29 12:55:00|3.83|2.43|3.87|2.47|3.87|2.47|3.81|2.41|0
1722258000000|2024-07-29 13:00:00|3.88|2.48|3.91|2.51|3.92|2.52|3.87|2.47|0
1722258300000|2024-07-29 13:05:00|3.92|2.52|3.94|2.54|3.94|2.54|3.91|2.51|0
1722258600000|2024-07-29 13:10:00|3.95|2.55|3.95|2.55|3.97|2.57|3.93|2.53|0
1722258900000|2024-07-29 13:15:00|3.96|2.56|3.99|2.59|3.99|2.59|3.94|2.54|0
1722259200000|2024-07-29 13:20:00|4|2.6|3.99|2.59|4|2.6|3.97|2.57|0
1722259500000|2024-07-29 13:25:00|4|2.6|3.97|2.57|4.01|2.61|3.96|2.56|0
1722259800000|2024-07-29 13:30:00|3.95|2.55|4.2|2.8|4.2|2.8|3.85|2.45|0
1722260100000|2024-07-29 13:35:00|4.19|2.79|4.09|2.69|4.22|2.82|4.06|2.66|0
1722260400000|2024-07-29 13:40:00|4.11|2.71|4.05|2.65|4.13|2.73|4.04|2.64|0
1722260700000|2024-07-29 13:45:00|4.04|2.64|4.06|2.66|4.09|2.69|3.98|2.58|0
1722261000000|2024-07-29 13:50:00|4.05|2.65|3.95|2.55|4.28|2.88|3.94|2.54|0
1722261300000|2024-07-29 13:55:00|3.96|2.56|3.84|2.44|3.96|2.56|3.84|2.44|0
1722261600000|2024-07-29 14:00:00|3.83|2.43|3.72|2.32|3.84|2.44|3.66|2.26|0
1722261900000|2024-07-29 14:05:00|3.73|2.33|3.82|2.42|3.83|2.43|3.71|2.31|0
1722262200000|2024-07-29 14:10:00|3.83|2.43|3.94|2.54|3.96|2.56|3.82|2.42|0
1722262500000|2024-07-29 14:15:00|3.93|2.53|3.91|2.51|3.98|2.58|3.87|2.47|0
1722262800000|2024-07-29 14:20:00|3.9|2.5|3.84|2.44|3.91|2.51|3.8|2.4|0
1722263100000|2024-07-29 14:25:00|3.85|2.45|3.92|2.52|3.94|2.54|3.84|2.44|0
1722263400000|2024-07-29 14:30:00|3.91|2.51|4.02|2.62|4.04|2.64|3.91|2.51|0
1722263700000|2024-07-29 14:35:00|4.03|2.63|3.95|2.55|4.03|2.63|3.94|2.54|0
1722264000000|2024-07-29 14:40:00|3.93|2.53|3.92|2.52|3.93|2.53|3.9|2.5|0
1722264300000|2024-07-29 14:45:00|3.91|2.51|4.03|2.63|4.03|2.63|3.88|2.48|0
1722264600000|2024-07-29 14:50:00|4.02|2.62|4.04|2.64|4.05|2.65|3.99|2.59|0
1722264900000|2024-07-29 14:55:00|4.03|2.63|4.05|2.65|4.06|2.66|3.99|2.59|0
1722265200000|2024-07-29 15:00:00|4.08|2.68|4.09|2.69|4.12|2.72|4.06|2.66|0
1722265500000|2024-07-29 15:05:00|4.08|2.68|4.12|2.72|4.14|2.74|4.07|2.67|0
1722265800000|2024-07-29 15:10:00|4.11|2.71|4.14|2.74|4.19|2.79|4.1|2.7|0
1722266100000|2024-07-29 15:15:00|4.15|2.75|4.17|2.77|4.19|2.79|4.13|2.73|0
1722266400000|2024-07-29 15:20:00|4.16|2.76|4.13|2.73|4.17|2.77|4.11|2.71|0
1722266700000|2024-07-29 15:25:00|4.14|2.74|4.08|2.68|4.14|2.74|4.06|2.66|0
1722267000000|2024-07-29 15:30:00|4.09|2.69|4.25|2.85|4.28|2.88|4|2.6|0
1722267300000|2024-07-29 15:35:00|4.24|2.84|4.17|2.77|4.25|2.85|4.15|2.75|0
1722267600000|2024-07-29 15:40:00|4.19|2.79|4.12|2.72|4.19|2.79|4.11|2.71|0
1722267900000|2024-07-29 15:45:00|4.13|2.73|3.96|2.56|4.13|2.73|3.95|2.55|0
1722268200000|2024-07-29 15:50:00|3.95|2.55|3.82|2.42|4.15|2.75|3.81|2.41|0
1722268500000|2024-07-29 15:55:00|3.81|2.41|3.74|2.34|3.81|2.41|3.72|2.32|0
1722268800000|2024-07-29 16:00:00|3.73|2.33|3.71|2.31|3.73|2.33|3.69|2.29|0
1722269100000|2024-07-29 16:05:00|3.7|2.3|3.67|2.27|3.7|2.3|3.65|2.25|0
1722269400000|2024-07-29 16:10:00|3.66|2.26|3.62|2.22|3.68|2.28|3.62|2.22|0
1722269700000|2024-07-29 16:15:00|3.63|2.23|3.61|2.21|3.64|2.24|3.6|2.2|0
1722270000000|2024-07-29 16:20:00|3.6|2.2|3.63|2.23|3.63|2.23|3.6|2.2|0
1722270300000|2024-07-29 16:25:00|3.64|2.24|3.65|2.25|3.79|2.39|3.64|2.24|0
1722270600000|2024-07-29 16:30:00|3.66|2.26|3.64|2.24|3.66|2.26|3.59|2.19|0
1722270900000|2024-07-29 16:35:00|3.63|2.23|3.61|2.21|3.63|2.23|3.59|2.19|0
1722271200000|2024-07-29 16:40:00|3.6|2.2|3.61|2.21|3.63|2.23|3.57|2.17|0
1722271500000|2024-07-29 16:45:00|3.62|2.22|3.59|2.19|3.62|2.22|3.58|2.18|0
1722271800000|2024-07-29 16:50:00|3.58|2.18|3.58|2.18|3.66|2.26|3.58|2.18|0
1722272100000|2024-07-29 16:55:00|3.59|2.19|3.62|2.22|3.63|2.23|3.57|2.17|0
1722272400000|2024-07-29 17:00:00|3.63|2.23|3.61|2.21|3.64|2.24|3.59|2.19|0
1722272700000|2024-07-29 17:05:00|3.6|2.2|3.6|2.2|3.63|2.23|3.59|2.19|0
1722273000000|2024-07-29 17:10:00|3.61|2.21|3.5|2.1|3.61|2.21|3.45|2.05|0
1722273300000|2024-07-29 17:15:00|3.49|2.09|3.51|2.11|3.57|2.17|3.48|2.08|0
1722273600000|2024-07-29 17:20:00|3.52|2.12|3.56|2.16|3.57|2.17|3.52|2.12|0
1722273900000|2024-07-29 17:25:00|3.55|2.15|3.64|2.24|3.64|2.24|3.55|2.15|0
1722274200000|2024-07-29 17:30:00|3.66|2.26|3.66|2.26|3.7|2.3|3.64|2.24|0
1722274500000|2024-07-29 17:35:00|3.65|2.25|3.6|2.2|3.66|2.26|3.6|2.2|0
1722274800000|2024-07-29 17:40:00|3.59|2.19|3.63|2.23|3.64|2.24|3.58|2.18|0
1722275100000|2024-07-29 17:45:00|3.62|2.22|3.63|2.23|3.64|2.24|3.6|2.2|0
1722275400000|2024-07-29 17:50:00|3.64|2.24|3.64|2.24|3.65|2.25|3.6|2.2|0
1722275700000|2024-07-29 17:55:00|3.63|2.23|3.64|2.24|3.66|2.26|3.61|2.21|0
1722276000000|2024-07-29 18:00:00|3.63|2.23|3.68|2.28|3.7|2.3|3.63|2.23|0
1722276300000|2024-07-29 18:05:00|3.67|2.27|3.68|2.28|3.71|2.31|3.64|2.24|0
1722276600000|2024-07-29 18:10:00|3.69|2.29|3.64|2.24|3.71|2.31|3.58|2.18|0
1722276900000|2024-07-29 18:15:00|3.65|2.25|3.65|2.25|3.71|2.31|3.64|2.24|0
1722277200000|2024-07-29 18:20:00|3.66|2.26|3.66|2.26|3.68|2.28|3.62|2.22|0
1722277500000|2024-07-29 18:25:00|3.65|2.25|3.66|2.26|3.67|2.27|3.64|2.24|0
1722277800000|2024-07-29 18:30:00|3.67|2.27|3.68|2.28|3.72|2.32|3.66|2.26|0
1722278100000|2024-07-29 18:35:00|3.67|2.27|3.72|2.32|3.72|2.32|3.67|2.27|0
1722278400000|2024-07-29 18:40:00|3.71|2.31|3.67|2.27|3.71|2.31|3.63|2.23|0
1722278700000|2024-07-29 18:45:00|3.66|2.26|3.69|2.29|3.72|2.32|3.65|2.25|0
1722279000000|2024-07-29 18:50:00|3.68|2.28|3.7|2.3|3.72|2.32|3.68|2.28|0
1722279300000|2024-07-29 18:55:00|3.69|2.29|3.63|2.23|3.69|2.29|3.62|2.22|0
1722279600000|2024-07-29 19:00:00|3.64|2.24|3.6|2.2|3.67|2.27|3.59|2.19|0
1722279900000|2024-07-29 19:05:00|3.59|2.19|3.64|2.24|3.64|2.24|3.57|2.17|0
1722280200000|2024-07-29 19:10:00|3.63|2.23|3.6|2.2|3.63|2.23|3.59|2.19|0
1722280500000|2024-07-29 19:15:00|3.61|2.21|3.61|2.21|3.65|2.25|3.6|2.2|0
1722280800000|2024-07-29 19:20:00|3.62|2.22|3.58|2.18|3.64|2.24|3.57|2.17|0
1722281100000|2024-07-29 19:25:00|3.59|2.19|3.6|2.2|3.62|2.22|3.58|2.18|0
1722281400000|2024-07-29 19:30:00|3.59|2.19|3.58|2.18|3.61|2.21|3.57|2.17|0
1722281700000|2024-07-29 19:35:00|3.57|2.17|3.54|2.14|3.59|2.19|3.53|2.13|0
1722282000000|2024-07-29 19:40:00|3.55|2.15|3.53|2.13|3.55|2.15|3.52|2.12|0
1722282300000|2024-07-29 19:45:00|3.52|2.12|3.54|2.14|3.56|2.16|3.51|2.11|0
1722282600000|2024-07-29 19:50:00|3.56|2.16|3.62|2.22|3.63|2.23|3.52|2.12|0
1722282900000|2024-07-29 19:55:00|3.6|2.2|3.67|2.27|3.7|2.3|3.6|2.2|0
1722283200000|2024-07-29 20:00:00|3.66|2.26|3.7|2.3|3.7|2.3|3.64|2.24|0
1722283500000|2024-07-29 20:05:00|3.69|2.29|3.75|2.35|3.76|2.36|3.68|2.28|0
1722283800000|2024-07-29 20:10:00|3.76|2.36|3.76|2.36|3.77|2.37|3.75|2.35|0
1722284100000|2024-07-29 20:15:00|3.96|2.16|3.94|2.14|3.96|2.16|3.93|2.13|0
1722284400000|2024-07-29 20:20:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1722284700000|2024-07-29 20:25:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1722285000000|2024-07-29 20:30:00|3.9|2.1|3.92|2.12|3.92|2.12|3.9|2.1|0
1722285300000|2024-07-29 20:35:00|3.91|2.11|3.91|2.11|3.92|2.12|3.9|2.1|0
1722285600000|2024-07-29 20:40:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1722285900000|2024-07-29 20:45:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1722286200000|2024-07-29 20:50:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1722286500000|2024-07-29 20:55:00|3.92|2.12|3.91|2.11|3.93|2.13|3.91|2.11|0
1722286800000|2024-07-29 21:00:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1722287100000|2024-07-29 21:05:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1722287400000|2024-07-29 21:10:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1722287700000|2024-07-29 21:15:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1722288000000|2024-07-29 21:20:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1722288300000|2024-07-29 21:25:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1722290100000|2024-07-29 21:55:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1722290400000|2024-07-29 22:00:00|3.89|2.09|3.86|2.06|3.9|2.1|3.85|2.05|0
1722290700000|2024-07-29 22:05:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1722291000000|2024-07-29 22:10:00|3.87|2.07|3.87|2.07|3.88|2.08|3.86|2.06|0
1722291300000|2024-07-29 22:15:00|3.86|2.06|3.87|2.07|3.88|2.08|3.86|2.06|0
1722291600000|2024-07-29 22:20:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1722291900000|2024-07-29 22:25:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1722292200000|2024-07-29 22:30:00|3.89|2.09|3.9|2.1|3.9|2.1|3.88|2.08|0
1722292500000|2024-07-29 22:35:00|3.91|2.11|3.9|2.1|3.91|2.11|3.89|2.09|0
1722292800000|2024-07-29 22:40:00|3.89|2.09|3.92|2.12|3.92|2.12|3.89|2.09|0
1722293100000|2024-07-29 22:45:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1722293400000|2024-07-29 22:50:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1722293700000|2024-07-29 22:55:00|3.91|2.11|3.89|2.09|3.91|2.11|3.89|2.09|0
1722294000000|2024-07-29 23:00:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1722294300000|2024-07-29 23:05:00|3.92|2.12|4.02|2.22|4.02|2.22|3.91|2.11|0
1722294600000|2024-07-29 23:10:00|4.01|2.21|4.01|2.21|4.04|2.24|4|2.2|0
1722294900000|2024-07-29 23:15:00|4.02|2.22|4.02|2.22|4.03|2.23|4.01|2.21|0
1722295200000|2024-07-29 23:20:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1722295500000|2024-07-29 23:25:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1722295800000|2024-07-29 23:30:00|4.02|2.22|4.01|2.21|4.03|2.23|4|2.2|0
1722296100000|2024-07-29 23:35:00|4|2.2|4.02|2.22|4.02|2.22|4|2.2|0
1722296400000|2024-07-29 23:40:00|4.03|2.23|4.09|2.29|4.09|2.29|4.03|2.23|0
1722296700000|2024-07-29 23:45:00|4.08|2.28|4.08|2.28|4.08|2.28|4.06|2.26|0
1722297000000|2024-07-29 23:50:00|4.09|2.29|4.12|2.32|4.13|2.33|4.08|2.28|0
1722297300000|2024-07-29 23:55:00|4.11|2.31|4.09|2.29|4.12|2.32|4.08|2.28|0
1722297600000|2024-07-30 00:00:00|4.1|2.3|4.07|2.27|4.11|2.31|4.07|2.27|0
1722297900000|2024-07-30 00:05:00|4.08|2.28|4.08|2.28|4.09|2.29|4.05|2.25|0
1722298200000|2024-07-30 00:10:00|4.09|2.29|4.08|2.28|4.09|2.29|4.07|2.27|0
1722298500000|2024-07-30 00:15:00|3.88|2.48|3.88|2.48|3.89|2.49|3.87|2.47|0
1722298800000|2024-07-30 00:20:00|3.89|2.49|3.95|2.55|4.03|2.63|3.87|2.47|0
1722299100000|2024-07-30 00:25:00|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1722299400000|2024-07-30 00:30:00|3.92|2.52|3.82|2.42|3.93|2.53|3.68|2.28|0
1722299700000|2024-07-30 00:35:00|3.83|2.43|3.84|2.44|3.85|2.45|3.81|2.41|0
1722300000000|2024-07-30 00:40:00|3.83|2.43|3.82|2.42|3.84|2.44|3.8|2.4|0
1722300300000|2024-07-30 00:45:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1722300600000|2024-07-30 00:50:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1722300900000|2024-07-30 00:55:00|3.79|2.39|3.8|2.4|3.8|2.4|3.78|2.38|0
1722301200000|2024-07-30 01:00:00|3.79|2.39|3.81|2.41|3.82|2.42|3.79|2.39|0
1722301500000|2024-07-30 01:05:00|3.82|2.42|3.83|2.43|3.84|2.44|3.81|2.41|0
1722301800000|2024-07-30 01:10:00|3.82|2.42|3.8|2.4|3.82|2.42|3.78|2.38|0
1722302100000|2024-07-30 01:15:00|3.81|2.41|3.82|2.42|3.83|2.43|3.8|2.4|0
1722302400000|2024-07-30 01:20:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1722302700000|2024-07-30 01:25:00|3.83|2.43|3.86|2.46|3.87|2.47|3.82|2.42|0
1722303000000|2024-07-30 01:30:00|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1722303300000|2024-07-30 01:35:00|3.86|2.46|3.89|2.49|3.94|2.54|3.85|2.45|0
1722303600000|2024-07-30 01:40:00|3.9|2.5|3.9|2.5|3.92|2.52|3.89|2.49|0
1722303900000|2024-07-30 01:45:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1722304200000|2024-07-30 01:50:00|3.92|2.52|3.92|2.52|3.94|2.54|3.91|2.51|0
1722304500000|2024-07-30 01:55:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1722304800000|2024-07-30 02:00:00|3.9|2.5|3.92|2.52|3.93|2.53|3.9|2.5|0
1722305100000|2024-07-30 02:05:00|3.93|2.53|3.9|2.5|3.93|2.53|3.9|2.5|0
1722305400000|2024-07-30 02:10:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1722305700000|2024-07-30 02:15:00|3.87|2.47|3.95|2.55|3.95|2.55|3.86|2.46|0
1722306000000|2024-07-30 02:20:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1722306300000|2024-07-30 02:25:00|3.96|2.56|3.98|2.58|3.99|2.59|3.96|2.56|0
1722306600000|2024-07-30 02:30:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1722306900000|2024-07-30 02:35:00|3.99|2.59|4|2.6|4.03|2.63|3.98|2.58|0
1722307200000|2024-07-30 02:40:00|3.99|2.59|3.98|2.58|4|2.6|3.97|2.57|0
1722307500000|2024-07-30 02:45:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1722307800000|2024-07-30 02:50:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1722308100000|2024-07-30 02:55:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1722308400000|2024-07-30 03:00:00|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1722308700000|2024-07-30 03:05:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1722309000000|2024-07-30 03:10:00|3.94|2.54|3.9|2.5|3.94|2.54|3.9|2.5|0
1722309300000|2024-07-30 03:15:00|3.89|2.49|3.92|2.52|3.93|2.53|3.88|2.48|0
1722309600000|2024-07-30 03:20:00|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1722309900000|2024-07-30 03:25:00|3.94|2.54|3.93|2.53|3.94|2.54|3.92|2.52|0
1722310200000|2024-07-30 03:30:00|3.92|2.52|3.93|2.53|3.94|2.54|3.92|2.52|0
1722310500000|2024-07-30 03:35:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1722310800000|2024-07-30 03:40:00|3.92|2.52|3.9|2.5|3.92|2.52|3.89|2.49|0
1722311100000|2024-07-30 03:45:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1722311400000|2024-07-30 03:50:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1722311700000|2024-07-30 03:55:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1722312000000|2024-07-30 04:00:00|3.87|2.47|3.85|2.45|3.88|2.48|3.84|2.44|0
1722312300000|2024-07-30 04:05:00|3.84|2.44|3.84|2.44|3.85|2.45|3.83|2.43|0
1722312600000|2024-07-30 04:10:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1722312900000|2024-07-30 04:15:00|3.82|2.42|3.76|2.36|3.83|2.43|3.76|2.36|0
1722313200000|2024-07-30 04:20:00|3.75|2.35|3.73|2.33|3.75|2.35|3.73|2.33|0
1722313500000|2024-07-30 04:25:00|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1722313800000|2024-07-30 04:30:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1722314100000|2024-07-30 04:35:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1722314400000|2024-07-30 04:40:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1722314700000|2024-07-30 04:45:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1722315000000|2024-07-30 04:50:00|3.72|2.32|3.69|2.29|3.72|2.32|3.68|2.28|0
1722315300000|2024-07-30 04:55:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1722315600000|2024-07-30 05:00:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1722315900000|2024-07-30 05:05:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1722316200000|2024-07-30 05:10:00|3.67|2.27|3.67|2.27|3.69|2.29|3.66|2.26|0
1722316500000|2024-07-30 05:15:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1722316800000|2024-07-30 05:20:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1722317100000|2024-07-30 05:25:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1722317400000|2024-07-30 05:30:00|3.66|2.26|3.68|2.28|3.7|2.3|3.66|2.26|0
1722317700000|2024-07-30 05:35:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1722318000000|2024-07-30 05:40:00|3.68|2.28|3.66|2.26|3.68|2.28|3.64|2.24|0
1722318300000|2024-07-30 05:45:00|3.65|2.25|3.65|2.25|3.66|2.26|3.63|2.23|0
1722318600000|2024-07-30 05:50:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1722318900000|2024-07-30 05:55:00|3.64|2.24|3.62|2.22|3.65|2.25|3.61|2.21|0
1722319200000|2024-07-30 06:00:00|3.65|2.25|3.64|2.24|3.65|2.25|3.63|2.23|0
1722319500000|2024-07-30 06:05:00|3.65|2.25|3.64|2.24|3.65|2.25|3.63|2.23|0
1722319800000|2024-07-30 06:10:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1722320100000|2024-07-30 06:15:00|3.64|2.24|3.63|2.23|3.65|2.25|3.62|2.22|0
1722320400000|2024-07-30 06:20:00|3.64|2.24|3.66|2.26|3.68|2.28|3.63|2.23|0
1722320700000|2024-07-30 06:25:00|3.67|2.27|3.61|2.21|3.67|2.27|3.61|2.21|0
1722321000000|2024-07-30 06:30:00|3.62|2.22|3.63|2.23|3.64|2.24|3.62|2.22|0
1722321300000|2024-07-30 06:35:00|3.62|2.22|3.67|2.27|3.68|2.28|3.62|2.22|0
1722321600000|2024-07-30 06:40:00|3.66|2.26|3.65|2.25|3.67|2.27|3.65|2.25|0
1722321900000|2024-07-30 06:45:00|3.66|2.26|3.62|2.22|3.66|2.26|3.61|2.21|0
1722322200000|2024-07-30 06:50:00|3.61|2.21|3.63|2.23|3.64|2.24|3.61|2.21|0
1722322500000|2024-07-30 06:55:00|3.62|2.22|3.61|2.21|3.63|2.23|3.6|2.2|0
1722322800000|2024-07-30 07:00:00|3.6|2.2|3.56|2.16|3.6|2.2|3.56|2.16|0
1722323100000|2024-07-30 07:05:00|3.55|2.15|3.55|2.15|3.57|2.17|3.53|2.13|0
1722323400000|2024-07-30 07:10:00|3.54|2.14|3.58|2.18|3.59|2.19|3.54|2.14|0
1722323700000|2024-07-30 07:15:00|3.57|2.17|3.55|2.15|3.58|2.18|3.54|2.14|0
1722324000000|2024-07-30 07:20:00|3.54|2.14|3.54|2.14|3.56|2.16|3.54|2.14|0
1722324300000|2024-07-30 07:25:00|3.55|2.15|3.54|2.14|3.57|2.17|3.54|2.14|0
1722324600000|2024-07-30 07:30:00|3.55|2.15|3.5|2.1|3.55|2.15|3.49|2.09|0
1722324900000|2024-07-30 07:35:00|3.49|2.09|3.47|2.07|3.51|2.11|3.47|2.07|0
1722325200000|2024-07-30 07:40:00|3.46|2.06|3.48|2.08|3.49|2.09|3.46|2.06|0
1722325500000|2024-07-30 07:45:00|3.47|2.07|3.48|2.08|3.5|2.1|3.47|2.07|0
1722325800000|2024-07-30 07:50:00|3.49|2.09|3.5|2.1|3.5|2.1|3.47|2.07|0
1722326100000|2024-07-30 07:55:00|3.51|2.11|3.5|2.1|3.51|2.11|3.49|2.09|0
1722326400000|2024-07-30 08:00:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1722326700000|2024-07-30 08:05:00|3.48|2.08|3.53|2.13|3.53|2.13|3.47|2.07|0
1722327000000|2024-07-30 08:10:00|3.52|2.12|3.56|2.16|3.57|2.17|3.52|2.12|0
1722327300000|2024-07-30 08:15:00|3.55|2.15|3.56|2.16|3.58|2.18|3.55|2.15|0
1722327600000|2024-07-30 08:20:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1722327900000|2024-07-30 08:25:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1722328200000|2024-07-30 08:30:00|3.56|2.16|3.52|2.12|3.57|2.17|3.52|2.12|0
1722328500000|2024-07-30 08:35:00|3.51|2.11|3.49|2.09|3.51|2.11|3.48|2.08|0
1722328800000|2024-07-30 08:40:00|3.48|2.08|3.49|2.09|3.5|2.1|3.48|2.08|0
1722329100000|2024-07-30 08:45:00|3.5|2.1|3.51|2.11|3.51|2.11|3.49|2.09|0
1722329400000|2024-07-30 08:50:00|3.5|2.1|3.52|2.12|3.52|2.12|3.49|2.09|0
1722329700000|2024-07-30 08:55:00|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1722330000000|2024-07-30 09:00:00|3.49|2.09|3.48|2.08|3.51|2.11|3.48|2.08|0
1722330300000|2024-07-30 09:05:00|3.47|2.07|3.47|2.07|3.48|2.08|3.47|2.07|0
1722330600000|2024-07-30 09:10:00|3.48|2.08|3.48|2.08|3.48|2.08|3.47|2.07|0
1722330900000|2024-07-30 09:15:00|3.47|2.07|3.47|2.07|3.47|2.07|3.46|2.06|0
1722331200000|2024-07-30 09:20:00|3.48|2.08|3.51|2.11|3.51|2.11|3.47|2.07|0
1722331500000|2024-07-30 09:25:00|3.5|2.1|3.51|2.11|3.51|2.11|3.49|2.09|0
1722331800000|2024-07-30 09:30:00|3.52|2.12|3.51|2.11|3.54|2.14|3.5|2.1|0
1722332100000|2024-07-30 09:35:00|3.52|2.12|3.55|2.15|3.56|2.16|3.52|2.12|0
1722332400000|2024-07-30 09:40:00|3.54|2.14|3.55|2.15|3.57|2.17|3.53|2.13|0
1722332700000|2024-07-30 09:45:00|3.56|2.16|3.53|2.13|3.56|2.16|3.51|2.11|0
1722333000000|2024-07-30 09:50:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1722333300000|2024-07-30 09:55:00|3.51|2.11|3.51|2.11|3.51|2.11|3.49|2.09|0
1722333600000|2024-07-30 10:00:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1722333900000|2024-07-30 10:05:00|3.49|2.09|3.49|2.09|3.51|2.11|3.49|2.09|0
1722334200000|2024-07-30 10:10:00|3.5|2.1|3.52|2.12|3.52|2.12|3.49|2.09|0
1722334500000|2024-07-30 10:15:00|3.51|2.11|3.49|2.09|3.52|2.12|3.49|2.09|0
1722334800000|2024-07-30 10:20:00|3.5|2.1|3.49|2.09|3.5|2.1|3.48|2.08|0
1722335100000|2024-07-30 10:25:00|3.48|2.08|3.46|2.06|3.49|2.09|3.46|2.06|0
1722335400000|2024-07-30 10:30:00|3.45|2.05|3.46|2.06|3.47|2.07|3.45|2.05|0
1722335700000|2024-07-30 10:35:00|3.47|2.07|3.45|2.05|3.47|2.07|3.45|2.05|0
1722336000000|2024-07-30 10:40:00|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1722336300000|2024-07-30 10:45:00|3.46|2.06|3.45|2.05|3.46|2.06|3.44|2.04|0
1722336600000|2024-07-30 10:50:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1722336900000|2024-07-30 10:55:00|3.46|2.06|3.46|2.06|3.47|2.07|3.45|2.05|0
1722337200000|2024-07-30 11:00:00|3.47|2.07|3.47|2.07|3.48|2.08|3.45|2.05|0
1722337500000|2024-07-30 11:05:00|3.48|2.08|3.46|2.06|3.48|2.08|3.45|2.05|0
1722337800000|2024-07-30 11:10:00|3.45|2.05|3.44|2.04|3.46|2.06|3.44|2.04|0
1722338100000|2024-07-30 11:15:00|3.45|2.05|3.47|2.07|3.48|2.08|3.44|2.04|0
1722338400000|2024-07-30 11:20:00|3.46|2.06|3.45|2.05|3.47|2.07|3.45|2.05|0
1722338700000|2024-07-30 11:25:00|3.46|2.06|3.45|2.05|3.47|2.07|3.45|2.05|0
1722339000000|2024-07-30 11:30:00|3.46|2.06|3.45|2.05|3.46|2.06|3.44|2.04|0
1722339300000|2024-07-30 11:35:00|3.44|2.04|3.43|2.03|3.45|2.05|3.43|2.03|0
1722339900000|2024-07-30 11:45:00|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1722340200000|2024-07-30 11:50:00|3.44|2.04|3.44|2.04|3.5|2.1|3.43|2.03|0
1722340500000|2024-07-30 11:55:00|3.43|2.03|3.45|2.05|3.45|2.05|3.43|2.03|0
1722340800000|2024-07-30 12:00:00|3.44|2.04|3.42|2.02|3.45|2.05|3.42|2.02|0
1722341100000|2024-07-30 12:05:00|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1722341400000|2024-07-30 12:10:00|3.42|2.02|3.42|2.02|3.43|2.03|3.41|2.01|0
1722341700000|2024-07-30 12:15:00|3.43|2.03|3.44|2.04|3.44|2.04|3.42|2.02|0
1722342000000|2024-07-30 12:20:00|3.45|2.05|3.46|2.06|3.47|2.07|3.44|2.04|0
1722342300000|2024-07-30 12:25:00|3.45|2.05|3.45|2.05|3.46|2.06|3.44|2.04|0
1722342600000|2024-07-30 12:30:00|3.46|2.06|3.43|2.03|3.46|2.06|3.42|2.02|0
1722342900000|2024-07-30 12:35:00|3.44|2.04|3.42|2.02|3.44|2.04|3.42|2.02|0
1722343200000|2024-07-30 12:40:00|3.43|2.03|3.43|2.03|3.45|2.05|3.42|2.02|0
1722343500000|2024-07-30 12:45:00|3.44|2.04|3.45|2.05|3.46|2.06|3.43|2.03|0
1722343800000|2024-07-30 12:50:00|3.44|2.04|3.43|2.03|3.45|2.05|3.43|2.03|0
1722344100000|2024-07-30 12:55:00|3.44|2.04|3.44|2.04|3.44|2.04|3.43|2.03|0
1722344400000|2024-07-30 13:00:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1722344700000|2024-07-30 13:05:00|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1722345000000|2024-07-30 13:10:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1722345300000|2024-07-30 13:15:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1722345600000|2024-07-30 13:20:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1722345900000|2024-07-30 13:25:00|3.41|2.01|3.39|1.99|3.42|2.02|3.38|1.98|0
1722346200000|2024-07-30 13:30:00|3.37|1.97|3.37|1.97|3.42|2.02|3.33|1.93|0
1722346500000|2024-07-30 13:35:00|3.36|1.96|3.32|1.92|3.36|1.96|3.32|1.92|0
1722346800000|2024-07-30 13:40:00|3.31|1.91|3.34|1.94|3.36|1.96|3.26|1.86|0
1722347100000|2024-07-30 13:45:00|3.35|1.95|3.36|1.96|3.38|1.98|3.34|1.94|0
1722347400000|2024-07-30 13:50:00|3.37|1.97|3.39|1.99|3.41|2.01|3.36|1.96|0
1722347700000|2024-07-30 13:55:00|3.4|2|3.38|1.98|3.43|2.03|3.37|1.97|0
1722348000000|2024-07-30 14:00:00|3.4|2|3.49|2.09|3.53|2.13|3.36|1.96|0
1722348300000|2024-07-30 14:05:00|3.5|2.1|3.44|2.04|3.5|2.1|3.39|1.99|0
1722348600000|2024-07-30 14:10:00|3.43|2.03|3.46|2.06|3.48|2.08|3.43|2.03|0
1722348900000|2024-07-30 14:15:00|3.45|2.05|3.49|2.09|3.52|2.12|3.41|2.01|0
1722349200000|2024-07-30 14:20:00|3.48|2.08|3.51|2.11|3.55|2.15|3.47|2.07|0
1722349500000|2024-07-30 14:25:00|3.5|2.1|3.53|2.13|3.54|2.14|3.48|2.08|0
1722349800000|2024-07-30 14:30:00|3.54|2.14|3.73|2.33|3.74|2.34|3.5|2.1|0
1722350100000|2024-07-30 14:35:00|3.72|2.32|3.74|2.34|3.82|2.42|3.72|2.32|0
1722350400000|2024-07-30 14:40:00|3.75|2.35|3.75|2.35|3.8|2.4|3.73|2.33|0
1722350700000|2024-07-30 14:45:00|3.76|2.36|3.75|2.35|3.76|2.36|3.69|2.29|0
1722351000000|2024-07-30 14:50:00|3.74|2.34|3.76|2.36|3.78|2.38|3.7|2.3|0
1722351300000|2024-07-30 14:55:00|3.75|2.35|3.82|2.42|3.84|2.44|3.73|2.33|0
1722351600000|2024-07-30 15:00:00|3.83|2.43|3.98|2.58|4.04|2.64|3.73|2.33|0
1722351900000|2024-07-30 15:05:00|3.97|2.57|4.02|2.62|4.08|2.68|3.97|2.57|0
1722352200000|2024-07-30 15:10:00|4.01|2.61|4|2.6|4.05|2.65|3.91|2.51|0
1722352500000|2024-07-30 15:15:00|3.99|2.59|3.92|2.52|4.01|2.61|3.91|2.51|0
1722352800000|2024-07-30 15:20:00|3.91|2.51|3.9|2.5|3.96|2.56|3.89|2.49|0
1722353100000|2024-07-30 15:25:00|3.89|2.49|3.96|2.56|3.96|2.56|3.88|2.48|0
1722353400000|2024-07-30 15:30:00|3.95|2.55|3.99|2.59|4.01|2.61|3.92|2.52|0
1722353700000|2024-07-30 15:35:00|3.98|2.58|4.09|2.69|4.1|2.7|3.96|2.56|0
1722354000000|2024-07-30 15:40:00|4.08|2.68|4.13|2.73|4.17|2.77|4.08|2.68|0
1722354300000|2024-07-30 15:45:00|4.15|2.75|4.14|2.74|4.17|2.77|4.09|2.69|0
1722354600000|2024-07-30 15:50:00|4.13|2.73|4.15|2.75|4.18|2.78|4.12|2.72|0
1722354900000|2024-07-30 15:55:00|4.14|2.74|4.18|2.78|4.19|2.79|4.13|2.73|0
1722355200000|2024-07-30 16:00:00|4.16|2.76|4.19|2.79|4.22|2.82|4.11|2.71|0
1722355500000|2024-07-30 16:05:00|4.2|2.8|4.09|2.69|4.21|2.81|4.07|2.67|0
1722355800000|2024-07-30 16:10:00|4.08|2.68|4.12|2.72|4.15|2.75|4.08|2.68|0
1722356100000|2024-07-30 16:15:00|4.13|2.73|4.13|2.73|4.18|2.78|4.11|2.71|0
1722356400000|2024-07-30 16:20:00|4.12|2.72|4.51|3.11|4.52|3.12|4.12|2.72|0
1722356700000|2024-07-30 16:25:00|4.5|3.1|4.4|3|4.5|3.1|4.4|3|0
1722357000000|2024-07-30 16:30:00|4.41|3.01|4.41|3.01|4.47|3.07|4.22|2.82|0
1722357300000|2024-07-30 16:35:00|4.4|3|4.32|2.92|4.44|3.04|4.3|2.9|0
1722357600000|2024-07-30 16:40:00|4.33|2.93|4.36|2.96|4.36|2.96|4.3|2.9|0
1722357900000|2024-07-30 16:45:00|4.35|2.95|4.42|3.02|4.42|3.02|4.34|2.94|0
1722358200000|2024-07-30 16:50:00|4.43|3.03|4.57|3.17|4.59|3.19|4.38|2.98|0
1722358500000|2024-07-30 16:55:00|4.59|3.19|4.83|3.43|4.83|3.43|4.54|3.14|0
1722358800000|2024-07-30 17:00:00|4.82|3.42|4.78|3.38|4.88|3.48|4.76|3.36|0
1722359100000|2024-07-30 17:05:00|4.79|3.39|4.67|3.27|4.81|3.41|4.67|3.27|0
1722359400000|2024-07-30 17:10:00|4.68|3.28|4.54|3.14|4.71|3.31|4.53|3.13|0
1722359700000|2024-07-30 17:15:00|4.55|3.15|4.52|3.12|4.59|3.19|4.51|3.11|0
1722360000000|2024-07-30 17:20:00|4.51|3.11|4.49|3.09|4.54|3.14|4.45|3.05|0
1722360300000|2024-07-30 17:25:00|4.48|3.08|4.36|2.96|4.57|3.17|4.36|2.96|0
1722360600000|2024-07-30 17:30:00|4.37|2.97|4.34|2.94|4.41|3.01|4.34|2.94|0
1722360900000|2024-07-30 17:35:00|4.35|2.95|4.3|2.9|4.37|2.97|4.28|2.88|0
1722361200000|2024-07-30 17:40:00|4.31|2.91|4.29|2.89|4.36|2.96|4.28|2.88|0
1722361500000|2024-07-30 17:45:00|4.3|2.9|4.26|2.86|4.34|2.94|4.26|2.86|0
1722361800000|2024-07-30 17:50:00|4.27|2.87|4.31|2.91|4.33|2.93|4.26|2.86|0
1722362100000|2024-07-30 17:55:00|4.3|2.9|4.28|2.88|4.32|2.92|4.27|2.87|0
1722362400000|2024-07-30 18:00:00|4.29|2.89|4.3|2.9|4.33|2.93|4.25|2.85|0
1722362700000|2024-07-30 18:05:00|4.29|2.89|4.2|2.8|4.3|2.9|4.19|2.79|0
1722363000000|2024-07-30 18:10:00|4.19|2.79|4.17|2.77|4.21|2.81|4.15|2.75|0
1722363300000|2024-07-30 18:15:00|4.16|2.76|4.13|2.73|4.32|2.92|4.08|2.68|0
1722363600000|2024-07-30 18:20:00|4.14|2.74|4.13|2.73|4.18|2.78|4.09|2.69|0
1722363900000|2024-07-30 18:25:00|4.14|2.74|4.19|2.79|4.24|2.84|4.13|2.73|0
1722364200000|2024-07-30 18:30:00|4.2|2.8|4.22|2.82|4.23|2.83|4.18|2.78|0
1722364500000|2024-07-30 18:35:00|4.21|2.81|4.17|2.77|4.23|2.83|4.15|2.75|0
1722364800000|2024-07-30 18:40:00|4.18|2.78|4.19|2.79|4.2|2.8|4.15|2.75|0
1722365100000|2024-07-30 18:45:00|4.18|2.78|4.3|2.9|4.33|2.93|4.18|2.78|0
1722365400000|2024-07-30 18:50:00|4.28|2.88|4.27|2.87|4.31|2.91|4.24|2.84|0
1722365700000|2024-07-30 18:55:00|4.26|2.86|4.26|2.86|4.33|2.93|4.26|2.86|0
1722366000000|2024-07-30 19:00:00|4.27|2.87|4.31|2.91|4.36|2.96|4.26|2.86|0
1722366300000|2024-07-30 19:05:00|4.3|2.9|4.3|2.9|4.31|2.91|4.26|2.86|0
1722366600000|2024-07-30 19:10:00|4.29|2.89|4.32|2.92|4.34|2.94|4.26|2.86|0
1722366900000|2024-07-30 19:15:00|4.31|2.91|4.23|2.83|4.32|2.92|4.23|2.83|0
1722367200000|2024-07-30 19:20:00|4.22|2.82|4.21|2.81|4.25|2.85|4.2|2.8|0
1722367500000|2024-07-30 19:25:00|4.22|2.82|4.21|2.81|4.25|2.85|4.18|2.78|0
1722367800000|2024-07-30 19:30:00|4.22|2.82|4.22|2.82|4.26|2.86|4.21|2.81|0
1722368100000|2024-07-30 19:35:00|4.23|2.83|4.25|2.85|4.27|2.87|4.19|2.79|0
1722368400000|2024-07-30 19:40:00|4.24|2.84|4.15|2.75|4.27|2.87|4.15|2.75|0
1722368700000|2024-07-30 19:45:00|4.17|2.77|3.98|2.58|4.18|2.78|3.93|2.53|0
1722369000000|2024-07-30 19:50:00|3.97|2.57|4.06|2.66|4.09|2.69|3.96|2.56|0
1722369300000|2024-07-30 19:55:00|4.02|2.62|4.28|2.88|4.3|2.9|3.99|2.59|0
1722369600000|2024-07-30 20:00:00|4.29|2.89|4.81|3.41|4.85|3.45|4.11|2.71|0
1722369900000|2024-07-30 20:05:00|4.82|3.42|4.65|3.25|4.82|3.42|4.52|3.12|0
1722370200000|2024-07-30 20:10:00|4.64|3.24|4.65|3.25|4.69|3.29|4.62|3.22|0
1722370500000|2024-07-30 20:15:00|4.85|3.05|4.73|2.93|4.87|3.07|4.73|2.93|0
1722370800000|2024-07-30 20:20:00|4.72|2.92|4.8|3|4.83|3.03|4.7|2.9|0
1722371100000|2024-07-30 20:25:00|4.79|2.99|4.74|2.94|4.82|3.02|4.74|2.94|0
1722371400000|2024-07-30 20:30:00|4.76|2.96|4.75|2.95|4.79|2.99|4.7|2.9|0
1722371700000|2024-07-30 20:35:00|4.74|2.94|4.64|2.84|4.75|2.95|4.64|2.84|0
1722372000000|2024-07-30 20:40:00|4.65|2.85|4.66|2.86|4.68|2.88|4.61|2.81|0
1722372300000|2024-07-30 20:45:00|4.65|2.85|4.61|2.81|4.65|2.85|4.6|2.8|0
1722372600000|2024-07-30 20:50:00|4.62|2.82|4.72|2.92|4.72|2.92|4.61|2.81|0
1722372900000|2024-07-30 20:55:00|4.73|2.93|4.71|2.91|4.76|2.96|4.66|2.86|0
1722373200000|2024-07-30 21:00:00|4.68|2.88|4.67|2.87|4.69|2.89|4.66|2.86|0
1722373500000|2024-07-30 21:05:00|4.68|2.88|4.68|2.88|4.7|2.9|4.64|2.84|0
1722373800000|2024-07-30 21:10:00|4.69|2.89|4.68|2.88|4.7|2.9|4.67|2.87|0
1722374100000|2024-07-30 21:15:00|4.69|2.89|4.7|2.9|4.7|2.9|4.67|2.87|0
1722374400000|2024-07-30 21:20:00|4.69|2.89|4.7|2.9|4.7|2.9|4.67|2.87|0
1722374700000|2024-07-30 21:25:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1722375000000|2024-07-30 21:30:00|4.69|2.89|4.68|2.88|4.69|2.89|4.66|2.86|0
1722375300000|2024-07-30 21:35:00|4.67|2.87|4.65|2.85|4.67|2.87|4.65|2.85|0
1722375600000|2024-07-30 21:40:00|4.64|2.84|4.63|2.83|4.67|2.87|4.63|2.83|0
1722375900000|2024-07-30 21:45:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1722376200000|2024-07-30 21:50:00|4.6|2.8|4.62|2.82|4.62|2.82|4.6|2.8|0
1722376500000|2024-07-30 21:55:00|4.61|2.81|4.66|2.86|4.69|2.89|4.61|2.81|0
1722376800000|2024-07-30 22:00:00|4.68|2.88|4.46|2.66|4.69|2.89|4.46|2.66|0
1722377100000|2024-07-30 22:05:00|4.45|2.65|4.39|2.59|4.48|2.68|4.36|2.56|0
1722377400000|2024-07-30 22:10:00|4.38|2.58|4.42|2.62|4.46|2.66|4.37|2.57|0
1722377700000|2024-07-30 22:15:00|4.41|2.61|4.39|2.59|4.42|2.62|4.37|2.57|0
1722378000000|2024-07-30 22:20:00|4.38|2.58|4.44|2.64|4.46|2.66|4.38|2.58|0
1722378300000|2024-07-30 22:25:00|4.43|2.63|4.47|2.67|4.47|2.67|4.4|2.6|0
1722378600000|2024-07-30 22:30:00|4.46|2.66|4.44|2.64|4.46|2.66|4.42|2.62|0
1722378900000|2024-07-30 22:35:00|4.45|2.65|4.43|2.63|4.46|2.66|4.42|2.62|0
1722379200000|2024-07-30 22:40:00|4.42|2.62|4.44|2.64|4.45|2.65|4.4|2.6|0
1722379500000|2024-07-30 22:45:00|4.43|2.63|4.45|2.65|4.47|2.67|4.43|2.63|0
1722379800000|2024-07-30 22:50:00|4.46|2.66|4.44|2.64|4.46|2.66|4.44|2.64|0
1722380100000|2024-07-30 22:55:00|4.45|2.65|4.45|2.65|4.46|2.66|4.44|2.64|0
1722380400000|2024-07-30 23:00:00|4.44|2.64|4.46|2.66|4.46|2.66|4.43|2.63|0
1722380700000|2024-07-30 23:05:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1722381000000|2024-07-30 23:10:00|4.43|2.63|4.38|2.58|4.43|2.63|4.38|2.58|0
1722381300000|2024-07-30 23:15:00|4.39|2.59|4.32|2.52|4.39|2.59|4.31|2.51|0
1722381600000|2024-07-30 23:20:00|4.33|2.53|4.33|2.53|4.34|2.54|4.31|2.51|0
1722381900000|2024-07-30 23:25:00|4.32|2.52|4.32|2.52|4.33|2.53|4.31|2.51|0
1722382200000|2024-07-30 23:30:00|4.31|2.51|4.31|2.51|4.32|2.52|4.3|2.5|0
1722382500000|2024-07-30 23:35:00|4.3|2.5|4.31|2.51|4.32|2.52|4.3|2.5|0
1722382800000|2024-07-30 23:40:00|4.32|2.52|4.29|2.49|4.32|2.52|4.29|2.49|0
1722383100000|2024-07-30 23:45:00|4.3|2.5|4.26|2.46|4.32|2.52|4.25|2.45|0
1722383400000|2024-07-30 23:50:00|4.25|2.45|4.25|2.45|4.26|2.46|4.24|2.44|0
1722383700000|2024-07-30 23:55:00|4.26|2.46|4.25|2.45|4.26|2.46|4.24|2.44|0
1722384000000|2024-07-31 00:00:00|4.26|2.46|4.25|2.45|4.27|2.47|4.23|2.43|0
1722384300000|2024-07-31 00:05:00|4.24|2.44|4.27|2.47|4.28|2.48|4.24|2.44|0
1722384600000|2024-07-31 00:10:00|4.28|2.48|4.29|2.49|4.3|2.5|4.27|2.47|0
1722384900000|2024-07-31 00:15:00|4.09|2.69|4.08|2.68|4.09|2.69|4.07|2.67|0
1722385200000|2024-07-31 00:20:00|4.07|2.67|4.1|2.7|4.12|2.72|4.07|2.67|0
1722385500000|2024-07-31 00:25:00|4.09|2.69|4.11|2.71|4.12|2.72|4.07|2.67|0
1722385800000|2024-07-31 00:30:00|4.12|2.72|4.09|2.69|4.12|2.72|4.08|2.68|0
1722386100000|2024-07-31 00:35:00|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1722386400000|2024-07-31 00:40:00|4.03|2.63|4.03|2.63|4.05|2.65|4.03|2.63|0
1722386700000|2024-07-31 00:45:00|4.04|2.64|4.02|2.62|4.05|2.65|4.02|2.62|0
1722387000000|2024-07-31 00:50:00|4.01|2.61|4.02|2.62|4.03|2.63|4.01|2.61|0
1722387300000|2024-07-31 00:55:00|4.01|2.61|4.01|2.61|4.02|2.62|4|2.6|0
1722387600000|2024-07-31 01:00:00|4|2.6|3.99|2.59|4.01|2.61|3.99|2.59|0
1722387900000|2024-07-31 01:05:00|4|2.6|4.03|2.63|4.03|2.63|3.99|2.59|0
1722388200000|2024-07-31 01:10:00|4.02|2.62|4.02|2.62|4.03|2.63|4.01|2.61|0
1722388500000|2024-07-31 01:15:00|4.03|2.63|4.05|2.65|4.05|2.65|4.02|2.62|0
1722388800000|2024-07-31 01:20:00|4.04|2.64|4.04|2.64|4.06|2.66|4.03|2.63|0
1722389100000|2024-07-31 01:25:00|4.05|2.65|4.03|2.63|4.05|2.65|4.02|2.62|0
1722389400000|2024-07-31 01:30:00|4.02|2.62|4.06|2.66|4.06|2.66|4.02|2.62|0
1722389700000|2024-07-31 01:35:00|4.05|2.65|4.01|2.61|4.06|2.66|4.01|2.61|0
1722390000000|2024-07-31 01:40:00|4.02|2.62|4.03|2.63|4.07|2.67|4.01|2.61|0
1722390300000|2024-07-31 01:45:00|4.04|2.64|4.01|2.61|4.05|2.65|4|2.6|0
1722390600000|2024-07-31 01:50:00|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1722390900000|2024-07-31 01:55:00|4.03|2.63|4.01|2.61|4.03|2.63|4|2.6|0
1722391200000|2024-07-31 02:00:00|4|2.6|4|2.6|4.02|2.62|4|2.6|0
1722391500000|2024-07-31 02:05:00|4.01|2.61|3.99|2.59|4.01|2.61|3.97|2.57|0
1722391800000|2024-07-31 02:10:00|3.98|2.58|3.97|2.57|3.99|2.59|3.96|2.56|0
1722392100000|2024-07-31 02:15:00|3.96|2.56|3.94|2.54|3.97|2.57|3.94|2.54|0
1722392400000|2024-07-31 02:20:00|3.95|2.55|3.93|2.53|3.95|2.55|3.93|2.53|0
1722392700000|2024-07-31 02:25:00|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1722393000000|2024-07-31 02:30:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1722393300000|2024-07-31 02:35:00|3.91|2.51|3.9|2.5|3.92|2.52|3.9|2.5|0
1722393600000|2024-07-31 02:40:00|3.89|2.49|3.92|2.52|3.92|2.52|3.89|2.49|0
1722393900000|2024-07-31 02:45:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1722394200000|2024-07-31 02:50:00|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1722394500000|2024-07-31 02:55:00|3.89|2.49|3.9|2.5|3.91|2.51|3.89|2.49|0
1722394800000|2024-07-31 03:00:00|3.89|2.49|3.91|2.51|3.92|2.52|3.89|2.49|0
1722395100000|2024-07-31 03:05:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1722395400000|2024-07-31 03:10:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1722395700000|2024-07-31 03:15:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1722396000000|2024-07-31 03:20:00|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1722396300000|2024-07-31 03:25:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1722396600000|2024-07-31 03:30:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1722396900000|2024-07-31 03:35:00|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1722397200000|2024-07-31 03:40:00|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1722397500000|2024-07-31 03:45:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1722397800000|2024-07-31 03:50:00|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1722398100000|2024-07-31 03:55:00|3.89|2.49|3.82|2.42|3.91|2.51|3.82|2.42|0
1722398400000|2024-07-31 04:00:00|3.81|2.41|3.88|2.48|3.9|2.5|3.8|2.4|0
1722398700000|2024-07-31 04:05:00|3.87|2.47|3.88|2.48|3.9|2.5|3.87|2.47|0
1722399000000|2024-07-31 04:10:00|3.87|2.47|3.88|2.48|3.9|2.5|3.87|2.47|0
1722399300000|2024-07-31 04:15:00|3.87|2.47|3.88|2.48|3.9|2.5|3.86|2.46|0
1722399600000|2024-07-31 04:20:00|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1722399900000|2024-07-31 04:25:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1722400200000|2024-07-31 04:30:00|3.9|2.5|3.88|2.48|3.9|2.5|3.88|2.48|0
1722400500000|2024-07-31 04:35:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1722400800000|2024-07-31 04:40:00|3.87|2.47|3.85|2.45|3.88|2.48|3.84|2.44|0
1722401100000|2024-07-31 04:45:00|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1722401400000|2024-07-31 04:50:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1722401700000|2024-07-31 04:55:00|3.86|2.46|3.86|2.46|3.88|2.48|3.85|2.45|0
1722402000000|2024-07-31 05:00:00|3.85|2.45|3.86|2.46|3.87|2.47|3.85|2.45|0
1722402300000|2024-07-31 05:05:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1722402600000|2024-07-31 05:10:00|3.86|2.46|3.86|2.46|3.87|2.47|3.85|2.45|0
1722402900000|2024-07-31 05:15:00|3.87|2.47|3.84|2.44|3.87|2.47|3.84|2.44|0
1722403200000|2024-07-31 05:20:00|3.85|2.45|3.85|2.45|3.85|2.45|3.82|2.42|0
1722403500000|2024-07-31 05:25:00|3.84|2.44|3.83|2.43|3.86|2.46|3.82|2.42|0
1722403800000|2024-07-31 05:30:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1722404100000|2024-07-31 05:35:00|3.79|2.39|3.75|2.35|3.8|2.4|3.74|2.34|0
1722404400000|2024-07-31 05:40:00|3.76|2.36|3.65|2.25|3.76|2.36|3.65|2.25|0
1722404700000|2024-07-31 05:45:00|3.64|2.24|3.62|2.22|3.66|2.26|3.61|2.21|0
1722405000000|2024-07-31 05:50:00|3.61|2.21|3.6|2.2|3.63|2.23|3.59|2.19|0
1722405300000|2024-07-31 05:55:00|3.61|2.21|3.62|2.22|3.62|2.22|3.59|2.19|0
1722405600000|2024-07-31 06:00:00|3.61|2.21|3.64|2.24|3.66|2.26|3.61|2.21|0
1722405900000|2024-07-31 06:05:00|3.65|2.25|3.67|2.27|3.68|2.28|3.63|2.23|0
1722406200000|2024-07-31 06:10:00|3.66|2.26|3.6|2.2|3.66|2.26|3.59|2.19|0
1722406500000|2024-07-31 06:15:00|3.59|2.19|3.57|2.17|3.61|2.21|3.56|2.16|0
1722406800000|2024-07-31 06:20:00|3.58|2.18|3.57|2.17|3.58|2.18|3.56|2.16|0
1722407100000|2024-07-31 06:25:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1722407400000|2024-07-31 06:30:00|3.57|2.17|3.53|2.13|3.57|2.17|3.52|2.12|0
1722407700000|2024-07-31 06:35:00|3.54|2.14|3.54|2.14|3.56|2.16|3.53|2.13|0
1722408000000|2024-07-31 06:40:00|3.53|2.13|3.55|2.15|3.57|2.17|3.53|2.13|0
1722408300000|2024-07-31 06:45:00|3.54|2.14|3.54|2.14|3.55|2.15|3.53|2.13|0
1722408600000|2024-07-31 06:50:00|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1722408900000|2024-07-31 06:55:00|3.54|2.14|3.55|2.15|3.57|2.17|3.54|2.14|0
1722409200000|2024-07-31 07:00:00|3.56|2.16|3.55|2.15|3.57|2.17|3.51|2.11|0
1722409500000|2024-07-31 07:05:00|3.54|2.14|3.55|2.15|3.58|2.18|3.54|2.14|0
1722409800000|2024-07-31 07:10:00|3.54|2.14|3.52|2.12|3.56|2.16|3.52|2.12|0
1722410100000|2024-07-31 07:15:00|3.53|2.13|3.51|2.11|3.54|2.14|3.51|2.11|0
1722410400000|2024-07-31 07:20:00|3.48|2.08|3.52|2.12|3.53|2.13|3.48|2.08|0
1722410700000|2024-07-31 07:25:00|3.53|2.13|3.52|2.12|3.53|2.13|3.49|2.09|0
1722411000000|2024-07-31 07:30:00|3.51|2.11|3.53|2.13|3.54|2.14|3.5|2.1|0
1722411300000|2024-07-31 07:35:00|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1722411600000|2024-07-31 07:40:00|3.49|2.09|3.5|2.1|3.51|2.11|3.49|2.09|0
1722411900000|2024-07-31 07:45:00|3.49|2.09|3.47|2.07|3.5|2.1|3.47|2.07|0
1722412200000|2024-07-31 07:50:00|3.46|2.06|3.46|2.06|3.47|2.07|3.45|2.05|0
1722412500000|2024-07-31 07:55:00|3.47|2.07|3.45|2.05|3.47|2.07|3.45|2.05|0
1722412800000|2024-07-31 08:00:00|3.46|2.06|3.47|2.07|3.47|2.07|3.45|2.05|0
1722413100000|2024-07-31 08:05:00|3.49|2.09|3.53|2.13|3.53|2.13|3.48|2.08|0
1722413400000|2024-07-31 08:10:00|3.52|2.12|3.53|2.13|3.53|2.13|3.5|2.1|0
1722413700000|2024-07-31 08:15:00|3.52|2.12|3.5|2.1|3.53|2.13|3.5|2.1|0
1722414000000|2024-07-31 08:20:00|3.49|2.09|3.45|2.05|3.49|2.09|3.45|2.05|0
1722414300000|2024-07-31 08:25:00|3.44|2.04|3.44|2.04|3.46|2.06|3.44|2.04|0
1722414600000|2024-07-31 08:30:00|3.42|2.02|3.4|2|3.42|2.02|3.39|1.99|0
1722414900000|2024-07-31 08:35:00|3.39|1.99|3.38|1.98|3.4|2|3.37|1.97|0
1722415200000|2024-07-31 08:40:00|3.37|1.97|3.39|1.99|3.41|2.01|3.37|1.97|0
1722415500000|2024-07-31 08:45:00|3.4|2|3.4|2|3.4|2|3.38|1.98|0
1722415800000|2024-07-31 08:50:00|3.39|1.99|3.42|2.02|3.42|2.02|3.39|1.99|0
1722416100000|2024-07-31 08:55:00|3.41|2.01|3.42|2.02|3.44|2.04|3.41|2.01|0
1722416400000|2024-07-31 09:00:00|3.41|2.01|3.45|2.05|3.45|2.05|3.41|2.01|0
1722416700000|2024-07-31 09:05:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1722417000000|2024-07-31 09:10:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1722417300000|2024-07-31 09:15:00|3.45|2.05|3.43|2.03|3.45|2.05|3.42|2.02|0
1722417600000|2024-07-31 09:20:00|3.44|2.04|3.43|2.03|3.44|2.04|3.42|2.02|0
1722417900000|2024-07-31 09:25:00|3.44|2.04|3.45|2.05|3.45|2.05|3.43|2.03|0
1722418200000|2024-07-31 09:30:00|3.44|2.04|3.39|1.99|3.45|2.05|3.39|1.99|0
1722418500000|2024-07-31 09:35:00|3.4|2|3.4|2|3.4|2|3.39|1.99|0
1722418800000|2024-07-31 09:40:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1722419100000|2024-07-31 09:45:00|3.42|2.02|3.46|2.06|3.46|2.06|3.41|2.01|0
1722419400000|2024-07-31 09:50:00|3.45|2.05|3.42|2.02|3.45|2.05|3.42|2.02|0
1722419700000|2024-07-31 09:55:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1722420000000|2024-07-31 10:00:00|3.43|2.03|3.39|1.99|3.44|2.04|3.39|1.99|0
1722420300000|2024-07-31 10:05:00|3.38|1.98|3.39|1.99|3.4|2|3.38|1.98|0
1722420600000|2024-07-31 10:10:00|3.38|1.98|3.39|1.99|3.4|2|3.38|1.98|0
1722420900000|2024-07-31 10:15:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1722421200000|2024-07-31 10:20:00|3.39|1.99|3.39|1.99|3.39|1.99|3.38|1.98|0
1722421500000|2024-07-31 10:25:00|3.4|2|3.39|1.99|3.41|2.01|3.39|1.99|0
1722421800000|2024-07-31 10:30:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1722422100000|2024-07-31 10:35:00|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1722422400000|2024-07-31 10:40:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1722422700000|2024-07-31 10:45:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1722423000000|2024-07-31 10:50:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1722423300000|2024-07-31 10:55:00|3.37|1.97|3.36|1.96|3.38|1.98|3.35|1.95|0
1722423600000|2024-07-31 11:00:00|3.37|1.97|3.41|2.01|3.41|2.01|3.37|1.97|0
1722423900000|2024-07-31 11:05:00|3.4|2|3.4|2|3.41|2.01|3.38|1.98|0
1722424200000|2024-07-31 11:10:00|3.39|1.99|3.72|2.32|4.29|2.89|3.39|1.99|0
1722424500000|2024-07-31 11:15:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1722424800000|2024-07-31 11:20:00|3.7|2.3|3.69|2.29|3.72|2.32|3.69|2.29|0
1722425100000|2024-07-31 11:25:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1722425400000|2024-07-31 11:30:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1722425700000|2024-07-31 11:35:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1722426000000|2024-07-31 11:40:00|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1722426300000|2024-07-31 11:45:00|3.69|2.29|3.67|2.27|3.71|2.31|3.67|2.27|0
1722426600000|2024-07-31 11:50:00|3.66|2.26|3.67|2.27|3.68|2.28|3.65|2.25|0
1722426900000|2024-07-31 11:55:00|3.66|2.26|3.69|2.29|3.69|2.29|3.65|2.25|0
1722427200000|2024-07-31 12:00:00|3.68|2.28|3.67|2.27|3.7|2.3|3.67|2.27|0
1722427500000|2024-07-31 12:05:00|3.68|2.28|3.67|2.27|3.68|2.28|3.66|2.26|0
1722427800000|2024-07-31 12:10:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1722428100000|2024-07-31 12:15:00|3.67|2.27|3.58|2.18|3.67|2.27|3.57|2.17|0
1722428400000|2024-07-31 12:20:00|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1722428700000|2024-07-31 12:25:00|3.6|2.2|3.59|2.19|3.6|2.2|3.56|2.16|0
1722429000000|2024-07-31 12:30:00|3.54|2.14|3.55|2.15|3.6|2.2|3.53|2.13|0
1722429300000|2024-07-31 12:35:00|3.56|2.16|3.58|2.18|3.59|2.19|3.54|2.14|0
1722429600000|2024-07-31 12:40:00|3.57|2.17|3.5|2.1|3.57|2.17|3.49|2.09|0
1722429900000|2024-07-31 12:45:00|3.49|2.09|3.48|2.08|3.51|2.11|3.47|2.07|0
1722430200000|2024-07-31 12:50:00|3.49|2.09|3.49|2.09|3.49|2.09|3.47|2.07|0
1722430500000|2024-07-31 12:55:00|3.48|2.08|3.49|2.09|3.49|2.09|3.47|2.07|0
1722430800000|2024-07-31 13:00:00|3.48|2.08|3.48|2.08|3.5|2.1|3.48|2.08|0
1722431100000|2024-07-31 13:05:00|3.49|2.09|3.43|2.03|3.49|2.09|3.42|2.02|0
1722431400000|2024-07-31 13:10:00|3.44|2.04|3.43|2.03|3.44|2.04|3.42|2.02|0
1722431700000|2024-07-31 13:15:00|3.44|2.04|3.44|2.04|3.47|2.07|3.43|2.03|0
1722432000000|2024-07-31 13:20:00|3.45|2.05|3.47|2.07|3.47|2.07|3.44|2.04|0
1722432300000|2024-07-31 13:25:00|3.46|2.06|3.47|2.07|3.49|2.09|3.44|2.04|0
1722432600000|2024-07-31 13:30:00|3.45|2.05|3.58|2.18|3.58|2.18|3.44|2.04|0
1722432900000|2024-07-31 13:35:00|3.57|2.17|3.49|2.09|3.67|2.27|3.48|2.08|0
1722433200000|2024-07-31 13:40:00|3.48|2.08|3.59|2.19|3.6|2.2|3.42|2.02|0
1722433500000|2024-07-31 13:45:00|3.57|2.17|3.51|2.11|3.58|2.18|3.48|2.08|0
1722433800000|2024-07-31 13:50:00|3.52|2.12|3.55|2.15|3.58|2.18|3.47|2.07|0
1722434100000|2024-07-31 13:55:00|3.56|2.16|3.53|2.13|3.59|2.19|3.52|2.12|0
1722434400000|2024-07-31 14:00:00|3.52|2.12|3.5|2.1|3.55|2.15|3.45|2.05|0
1722434700000|2024-07-31 14:05:00|3.49|2.09|3.42|2.02|3.49|2.09|3.42|2.02|0
1722435000000|2024-07-31 14:10:00|3.41|2.01|3.4|2|3.44|2.04|3.38|1.98|0
1722435300000|2024-07-31 14:15:00|3.39|1.99|3.32|1.92|3.4|2|3.32|1.92|0
1722435600000|2024-07-31 14:20:00|3.33|1.93|3.33|1.93|3.36|1.96|3.31|1.91|0
1722435900000|2024-07-31 14:25:00|3.34|1.94|3.34|1.94|3.38|1.98|3.33|1.93|0
1722436200000|2024-07-31 14:30:00|3.33|1.93|3.29|1.89|3.55|2.15|3.29|1.89|0
1722436500000|2024-07-31 14:35:00|3.3|1.9|3.29|1.89|3.32|1.92|3.28|1.88|0
1722436800000|2024-07-31 14:40:00|3.3|1.9|3.35|1.95|3.35|1.95|3.3|1.9|0
1722437100000|2024-07-31 14:45:00|3.34|1.94|3.36|1.96|3.37|1.97|3.31|1.91|0
1722437400000|2024-07-31 14:50:00|3.38|1.98|3.45|2.05|3.46|2.06|3.37|1.97|0
1722437700000|2024-07-31 14:55:00|3.43|2.03|3.35|1.95|3.45|2.05|3.34|1.94|0
1722438000000|2024-07-31 15:00:00|3.36|1.96|3.36|1.96|3.37|1.97|3.33|1.93|0
1722438300000|2024-07-31 15:05:00|3.35|1.95|3.34|1.94|3.36|1.96|3.31|1.91|0
1722438600000|2024-07-31 15:10:00|3.33|1.93|3.32|1.92|3.36|1.96|3.32|1.92|0
1722438900000|2024-07-31 15:15:00|3.31|1.91|3.3|1.9|3.34|1.94|3.3|1.9|0
1722439200000|2024-07-31 15:20:00|3.31|1.91|3.31|1.91|3.34|1.94|3.3|1.9|0
1722439500000|2024-07-31 15:25:00|3.3|1.9|3.29|1.89|3.31|1.91|3.28|1.88|0
1722439800000|2024-07-31 15:30:00|3.28|1.88|3.22|1.82|3.3|1.9|3.17|1.77|0
1722440100000|2024-07-31 15:35:00|3.21|1.81|3.23|1.83|3.26|1.86|3.21|1.81|0
1722440400000|2024-07-31 15:40:00|3.24|1.84|3.22|1.82|3.26|1.86|3.2|1.8|0
1722440700000|2024-07-31 15:45:00|3.23|1.83|3.23|1.83|3.25|1.85|3.22|1.82|0
1722441000000|2024-07-31 15:50:00|3.24|1.84|3.29|1.89|3.3|1.9|3.24|1.84|0
1722441300000|2024-07-31 15:55:00|3.3|1.9|3.29|1.89|3.33|1.93|3.28|1.88|0
1722441600000|2024-07-31 16:00:00|3.3|1.9|3.29|1.89|3.3|1.9|3.24|1.84|0
1722441900000|2024-07-31 16:05:00|3.3|1.9|3.29|1.89|3.32|1.92|3.28|1.88|0
1722442200000|2024-07-31 16:10:00|3.3|1.9|3.26|1.86|3.31|1.91|3.26|1.86|0
1722442500000|2024-07-31 16:15:00|3.27|1.87|3.27|1.87|3.28|1.88|3.25|1.85|0
1722442800000|2024-07-31 16:20:00|3.26|1.86|3.28|1.88|3.28|1.88|3.25|1.85|0
1722443100000|2024-07-31 16:25:00|3.29|1.89|3.31|1.91|3.33|1.93|3.29|1.89|0
1722443400000|2024-07-31 16:30:00|3.32|1.92|3.29|1.89|3.33|1.93|3.28|1.88|0
1722443700000|2024-07-31 16:35:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1722444000000|2024-07-31 16:40:00|3.3|1.9|3.29|1.89|3.32|1.92|3.29|1.89|0
1722444300000|2024-07-31 16:45:00|3.3|1.9|3.27|1.87|3.3|1.9|3.27|1.87|0
1722444600000|2024-07-31 16:50:00|3.28|1.88|3.32|1.92|3.32|1.92|3.26|1.86|0
1722444900000|2024-07-31 16:55:00|3.31|1.91|3.34|1.94|3.35|1.95|3.3|1.9|0
1722445200000|2024-07-31 17:00:00|3.35|1.95|3.29|1.89|3.36|1.96|3.29|1.89|0
1722445500000|2024-07-31 17:05:00|3.28|1.88|3.15|1.75|3.29|1.89|3.08|1.68|0
1722445800000|2024-07-31 17:10:00|3.16|1.76|3.19|1.79|3.2|1.8|3.12|1.72|0
1722446100000|2024-07-31 17:15:00|3.2|1.8|3.19|1.79|3.21|1.81|3.18|1.78|0
1722446400000|2024-07-31 17:20:00|3.2|1.8|3.22|1.82|3.22|1.82|3.18|1.78|0
1722446700000|2024-07-31 17:25:00|3.24|1.84|3.24|1.84|3.29|1.89|3.22|1.82|0
1722447000000|2024-07-31 17:30:00|3.25|1.85|3.37|1.97|3.38|1.98|3.25|1.85|0
1722447300000|2024-07-31 17:35:00|3.35|1.95|3.34|1.94|3.36|1.96|3.32|1.92|0
1722447600000|2024-07-31 17:40:00|3.35|1.95|3.31|1.91|3.43|2.03|3.24|1.84|0
1722447900000|2024-07-31 17:45:00|3.32|1.92|3.26|1.86|3.32|1.92|3.26|1.86|0
1722448200000|2024-07-31 17:50:00|3.27|1.87|3.19|1.79|3.27|1.87|3.18|1.78|0
1722448500000|2024-07-31 17:55:00|3.2|1.8|3.23|1.83|3.26|1.86|3.19|1.79|0
1722448800000|2024-07-31 18:00:00|3.27|1.87|3.23|1.83|3.32|1.92|3.22|1.82|0
1722449100000|2024-07-31 18:05:00|3.22|1.82|3.2|1.8|3.22|1.82|3.14|1.74|0
1722449400000|2024-07-31 18:10:00|3.21|1.81|3.17|1.77|3.21|1.81|3.16|1.76|0
1722449700000|2024-07-31 18:15:00|3.16|1.76|3.13|1.73|3.18|1.78|3.12|1.72|0
1722450000000|2024-07-31 18:20:00|3.14|1.74|3.14|1.74|3.17|1.77|3.12|1.72|0
1722450300000|2024-07-31 18:25:00|3.13|1.73|3.15|1.75|3.16|1.76|3.13|1.73|0
1722450600000|2024-07-31 18:30:00|3.14|1.74|3.07|1.67|3.14|1.74|3.02|1.62|0
1722450900000|2024-07-31 18:35:00|3.09|1.69|3.11|1.71|3.21|1.81|3.08|1.68|0
1722451200000|2024-07-31 18:40:00|3.1|1.7|3|1.6|3.11|1.71|3|1.6|0
1722451500000|2024-07-31 18:45:00|3.01|1.61|2.95|1.55|3.26|1.86|2.95|1.55|0
1722451800000|2024-07-31 18:50:00|2.96|1.56|2.98|1.58|3|1.6|2.93|1.53|0
1722452100000|2024-07-31 18:55:00|2.97|1.57|2.97|1.57|3.01|1.61|2.95|1.55|0
1722452400000|2024-07-31 19:00:00|2.98|1.58|3.04|1.64|3.04|1.64|2.94|1.54|0
1722452700000|2024-07-31 19:05:00|3.03|1.63|3.05|1.65|3.06|1.66|2.99|1.59|0
1722453000000|2024-07-31 19:10:00|3.04|1.64|2.95|1.55|3.07|1.67|2.89|1.49|0
1722453300000|2024-07-31 19:15:00|2.94|1.54|3.1|1.7|3.1|1.7|2.88|1.48|0
1722453600000|2024-07-31 19:20:00|3.08|1.68|3.14|1.74|3.14|1.74|2.99|1.59|0
1722453900000|2024-07-31 19:25:00|3.13|1.73|3.2|1.8|3.24|1.84|3.1|1.7|0
1722454200000|2024-07-31 19:30:00|3.21|1.81|3.13|1.73|3.24|1.84|3.11|1.71|0
1722454500000|2024-07-31 19:35:00|3.14|1.74|3.08|1.68|3.14|1.74|3.03|1.63|0
1722454800000|2024-07-31 19:40:00|3.07|1.67|3.01|1.61|3.13|1.73|2.99|1.59|0
1722455100000|2024-07-31 19:45:00|3.02|1.62|3.1|1.7|3.14|1.74|2.99|1.59|0
1722455400000|2024-07-31 19:50:00|3.12|1.72|3.16|1.76|3.27|1.87|3.04|1.64|0
1722455700000|2024-07-31 19:55:00|3.15|1.75|3.21|1.81|3.22|1.82|3.12|1.72|0
1722456000000|2024-07-31 20:00:00|3.19|1.79|3.12|1.72|3.19|1.79|3.07|1.67|0
1722456300000|2024-07-31 20:05:00|3.11|1.71|3.03|1.63|3.11|1.71|2.95|1.55|0
1722456600000|2024-07-31 20:10:00|3.04|1.64|3.1|1.7|3.12|1.72|3.03|1.63|0
1722456900000|2024-07-31 20:15:00|3.3|1.5|3.3|1.5|3.31|1.51|3.25|1.45|0
1722457200000|2024-07-31 20:20:00|3.31|1.51|3.3|1.5|3.31|1.51|3.27|1.47|0
1722457500000|2024-07-31 20:25:00|3.31|1.51|3.26|1.46|3.31|1.51|3.25|1.45|0
1722457800000|2024-07-31 20:30:00|3.25|1.45|3.24|1.44|3.25|1.45|3.22|1.42|0
1722458100000|2024-07-31 20:35:00|3.25|1.45|3.25|1.45|3.25|1.45|3.23|1.43|0
1722458400000|2024-07-31 20:40:00|3.24|1.44|3.24|1.44|3.26|1.46|3.23|1.43|0
1722458700000|2024-07-31 20:45:00|3.25|1.45|3.26|1.46|3.26|1.46|3.24|1.44|0
1722459000000|2024-07-31 20:50:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1722459300000|2024-07-31 20:55:00|3.25|1.45|3.26|1.46|3.28|1.48|3.25|1.45|0
1722459600000|2024-07-31 21:00:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1722459900000|2024-07-31 21:05:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1722460200000|2024-07-31 21:10:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1722460500000|2024-07-31 21:15:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1722460800000|2024-07-31 21:20:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1722461100000|2024-07-31 21:25:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1722461700000|2024-07-31 21:35:00|3.27|1.47|3.26|1.46|3.27|1.47|3.25|1.45|0
1722462000000|2024-07-31 21:40:00|3.25|1.45|3.25|1.45|3.26|1.46|3.24|1.44|0
1722462600000|2024-07-31 21:50:00|3.24|1.44|3.24|1.44|3.24|1.44|3.23|1.43|0
1722462900000|2024-07-31 21:55:00|3.23|1.43|3.23|1.43|3.24|1.44|3.23|1.43|0
1722463200000|2024-07-31 22:00:00|3.21|1.41|3.14|1.34|3.23|1.43|3.14|1.34|0
1722463500000|2024-07-31 22:05:00|3.15|1.35|3.13|1.33|3.15|1.35|3.12|1.32|0
1722463800000|2024-07-31 22:10:00|3.14|1.34|3.14|1.34|3.16|1.36|3.13|1.33|0
1722464100000|2024-07-31 22:15:00|3.13|1.33|3.14|1.34|3.15|1.35|3.12|1.32|0
1722464400000|2024-07-31 22:20:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1722464700000|2024-07-31 22:25:00|3.13|1.33|3.14|1.34|3.16|1.36|3.13|1.33|0
1722465000000|2024-07-31 22:30:00|3.15|1.35|3.15|1.35|3.16|1.36|3.14|1.34|0
1722465300000|2024-07-31 22:35:00|3.14|1.34|3.18|1.38|3.19|1.39|3.12|1.32|0
1722465600000|2024-07-31 22:40:00|3.17|1.37|3.15|1.35|3.18|1.38|3.14|1.34|0
1722465900000|2024-07-31 22:45:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1722466200000|2024-07-31 22:50:00|3.14|1.34|3.13|1.33|3.15|1.35|3.11|1.31|0
1722466500000|2024-07-31 22:55:00|3.12|1.32|3.12|1.32|3.14|1.34|3.12|1.32|0
1722466800000|2024-07-31 23:00:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1722467100000|2024-07-31 23:05:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1722467400000|2024-07-31 23:10:00|3.11|1.31|3.09|1.29|3.12|1.32|3.09|1.29|0
1722467700000|2024-07-31 23:15:00|3.1|1.3|3.08|1.28|3.1|1.3|3.06|1.26|0
1722468000000|2024-07-31 23:20:00|3.07|1.27|3.09|1.29|3.09|1.29|3.07|1.27|0
1722468300000|2024-07-31 23:25:00|3.1|1.3|3.07|1.27|3.1|1.3|3.06|1.26|0
1722468600000|2024-07-31 23:30:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1722468900000|2024-07-31 23:35:00|3.06|1.26|3.06|1.26|3.07|1.27|3.05|1.25|0
1722469200000|2024-07-31 23:40:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1722469500000|2024-07-31 23:45:00|3.07|1.27|3.07|1.27|3.08|1.28|3.06|1.26|0
1722469800000|2024-07-31 23:50:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1722470100000|2024-07-31 23:55:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1722470400000|2024-08-01 00:00:00|3.08|1.28|3.05|1.25|3.08|1.28|3.04|1.24|0
1722470700000|2024-08-01 00:05:00|3.04|1.24|3.04|1.24|3.06|1.26|3.04|1.24|0
1722471000000|2024-08-01 00:10:00|3.05|1.25|3.02|1.22|3.05|1.25|3.01|1.21|0
1722471300000|2024-08-01 00:15:00|2.81|1.41|2.83|1.43|2.84|1.44|2.81|1.41|0
1722471600000|2024-08-01 00:20:00|2.82|1.42|2.81|1.41|2.83|1.43|2.81|1.41|0
1722471900000|2024-08-01 00:25:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1722472200000|2024-08-01 00:30:00|2.82|1.42|2.85|1.45|2.86|1.46|2.82|1.42|0
1722472500000|2024-08-01 00:35:00|2.84|1.44|3.05|1.65|3.07|1.67|2.84|1.44|0
1722472800000|2024-08-01 00:40:00|3.06|1.66|3.02|1.62|3.07|1.67|3.01|1.61|0
1722473100000|2024-08-01 00:45:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1722473400000|2024-08-01 00:50:00|3.04|1.64|3.05|1.65|3.05|1.65|3.03|1.63|0
1722473700000|2024-08-01 00:55:00|3.04|1.64|3.09|1.69|3.09|1.69|3.04|1.64|0
1722474000000|2024-08-01 01:00:00|3.1|1.7|3.07|1.67|3.1|1.7|3.05|1.65|0
1722474300000|2024-08-01 01:05:00|3.06|1.66|3.1|1.7|3.1|1.7|3.06|1.66|0
1722474600000|2024-08-01 01:10:00|3.11|1.71|3.08|1.68|3.12|1.72|3.08|1.68|0
1722474900000|2024-08-01 01:15:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1722475200000|2024-08-01 01:20:00|3.07|1.67|3.05|1.65|3.08|1.68|3.05|1.65|0
1722475500000|2024-08-01 01:25:00|3.06|1.66|3.09|1.69|3.09|1.69|3.05|1.65|0
1722475800000|2024-08-01 01:30:00|3.08|1.68|3.06|1.66|3.09|1.69|3.05|1.65|0
1722476100000|2024-08-01 01:35:00|3.05|1.65|3.07|1.67|3.08|1.68|3.05|1.65|0
1722476400000|2024-08-01 01:40:00|3.08|1.68|3.07|1.67|3.08|1.68|3.06|1.66|0
1722476700000|2024-08-01 01:45:00|3.08|1.68|3.08|1.68|3.11|1.71|3.07|1.67|0
1722477000000|2024-08-01 01:50:00|3.09|1.69|3.08|1.68|3.1|1.7|3.08|1.68|0
1722477300000|2024-08-01 01:55:00|3.07|1.67|3.07|1.67|3.08|1.68|3.06|1.66|0
1722477600000|2024-08-01 02:00:00|3.08|1.68|3.08|1.68|3.09|1.69|3.07|1.67|0
1722477900000|2024-08-01 02:05:00|3.09|1.69|3.07|1.67|3.09|1.69|3.07|1.67|0
1722478200000|2024-08-01 02:10:00|3.08|1.68|3.08|1.68|3.1|1.7|3.07|1.67|0
1722478500000|2024-08-01 02:15:00|3.09|1.69|3.07|1.67|3.09|1.69|3.07|1.67|0
1722478800000|2024-08-01 02:20:00|3.06|1.66|3.03|1.63|3.06|1.66|3.02|1.62|0
1722479100000|2024-08-01 02:25:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1722479400000|2024-08-01 02:30:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1722479700000|2024-08-01 02:35:00|3.03|1.63|3.01|1.61|3.04|1.64|3.01|1.61|0
1722480000000|2024-08-01 02:40:00|3.02|1.62|3|1.6|3.02|1.62|2.99|1.59|0
1722480300000|2024-08-01 02:45:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1722480600000|2024-08-01 02:50:00|2.99|1.59|3|1.6|3.02|1.62|2.99|1.59|0
1722480900000|2024-08-01 02:55:00|3.01|1.61|3|1.6|3.02|1.62|2.99|1.59|0
1722481200000|2024-08-01 03:00:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1722481500000|2024-08-01 03:05:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1722481800000|2024-08-01 03:10:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1722482100000|2024-08-01 03:15:00|3.01|1.61|3|1.6|3.01|1.61|2.99|1.59|0
1722482400000|2024-08-01 03:20:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1722482700000|2024-08-01 03:25:00|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1722483000000|2024-08-01 03:30:00|2.97|1.57|2.97|1.57|2.99|1.59|2.97|1.57|0
1722483300000|2024-08-01 03:35:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1722483600000|2024-08-01 03:40:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1722483900000|2024-08-01 03:45:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1722484200000|2024-08-01 03:50:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1722484500000|2024-08-01 03:55:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1722484800000|2024-08-01 04:00:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1722485100000|2024-08-01 04:05:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1722485400000|2024-08-01 04:10:00|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1722485700000|2024-08-01 04:15:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1722486000000|2024-08-01 04:20:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1722486300000|2024-08-01 04:25:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1722486600000|2024-08-01 04:30:00|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1722486900000|2024-08-01 04:35:00|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1722487200000|2024-08-01 04:40:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1722487500000|2024-08-01 04:45:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1722487800000|2024-08-01 04:50:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1722488100000|2024-08-01 04:55:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1722488400000|2024-08-01 05:00:00|2.97|1.57|3|1.6|3|1.6|2.97|1.57|0
1722488700000|2024-08-01 05:05:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1722489000000|2024-08-01 05:10:00|2.99|1.59|2.98|1.58|2.99|1.59|2.97|1.57|0
1722489300000|2024-08-01 05:15:00|2.97|1.57|2.97|1.57|2.99|1.59|2.97|1.57|0
1722489600000|2024-08-01 05:20:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1722489900000|2024-08-01 05:25:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1722490200000|2024-08-01 05:30:00|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1722490500000|2024-08-01 05:35:00|2.95|1.55|2.96|1.56|2.97|1.57|2.95|1.55|0
1722490800000|2024-08-01 05:40:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1722491100000|2024-08-01 05:45:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1722491400000|2024-08-01 05:50:00|2.94|1.54|2.94|1.54|2.95|1.55|2.94|1.54|0
1722491700000|2024-08-01 05:55:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1722492000000|2024-08-01 06:00:00|2.93|1.53|3.02|1.62|3.03|1.63|2.93|1.53|0
1722492300000|2024-08-01 06:05:00|3.03|1.63|3.06|1.66|3.08|1.68|3.03|1.63|0
1722492600000|2024-08-01 06:10:00|3.05|1.65|3.04|1.64|3.07|1.67|3.04|1.64|0
1722492900000|2024-08-01 06:15:00|3.05|1.65|3.05|1.65|3.06|1.66|3.03|1.63|0
1722493200000|2024-08-01 06:20:00|3.04|1.64|3.04|1.64|3.06|1.66|3.04|1.64|0
1722493500000|2024-08-01 06:25:00|3.05|1.65|3.04|1.64|3.05|1.65|3.03|1.63|0
1722493800000|2024-08-01 06:30:00|3.03|1.63|3.03|1.63|3.03|1.63|3.01|1.61|0
1722494100000|2024-08-01 06:35:00|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1722494400000|2024-08-01 06:40:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1722494700000|2024-08-01 06:45:00|3.01|1.61|3.02|1.62|3.03|1.63|3.01|1.61|0
1722495000000|2024-08-01 06:50:00|3.03|1.63|3.05|1.65|3.06|1.66|3.02|1.62|0
1722495300000|2024-08-01 06:55:00|3.06|1.66|3.1|1.7|3.11|1.71|3.06|1.66|0
1722495600000|2024-08-01 07:00:00|3.11|1.71|3.07|1.67|3.11|1.71|3.06|1.66|0
1722495900000|2024-08-01 07:05:00|3.06|1.66|3.02|1.62|3.06|1.66|3.02|1.62|0
1722496200000|2024-08-01 07:10:00|3.03|1.63|2.96|1.56|3.05|1.65|2.95|1.55|0
1722496500000|2024-08-01 07:15:00|2.97|1.57|2.99|1.59|3.12|1.72|2.95|1.55|0
1722496800000|2024-08-01 07:20:00|3|1.6|2.99|1.59|3.01|1.61|2.98|1.58|0
1722497100000|2024-08-01 07:25:00|3|1.6|3.04|1.64|3.04|1.64|3|1.6|0
1722497400000|2024-08-01 07:30:00|3.05|1.65|3.05|1.65|3.07|1.67|3.03|1.63|0
1722497700000|2024-08-01 07:35:00|3.04|1.64|3.03|1.63|3.05|1.65|3.02|1.62|0
1722498000000|2024-08-01 07:40:00|3.02|1.62|3.02|1.62|3.06|1.66|3.02|1.62|0
1722498300000|2024-08-01 07:45:00|3.03|1.63|3.03|1.63|3.05|1.65|3.01|1.61|0
1722498600000|2024-08-01 07:50:00|3.02|1.62|3.08|1.68|3.09|1.69|3.01|1.61|0
1722498900000|2024-08-01 07:55:00|3.07|1.67|3.1|1.7|3.12|1.72|3.07|1.67|0
1722499200000|2024-08-01 08:00:00|3.09|1.69|3.11|1.71|3.13|1.73|3.09|1.69|0
1722499500000|2024-08-01 08:05:00|3.12|1.72|3.17|1.77|3.18|1.78|3.11|1.71|0
1722499800000|2024-08-01 08:10:00|3.19|1.79|3.23|1.83|3.26|1.86|3.18|1.78|0
1722500100000|2024-08-01 08:15:00|3.24|1.84|3.2|1.8|3.24|1.84|3.17|1.77|0
1722500400000|2024-08-01 08:20:00|3.21|1.81|3.21|1.81|3.25|1.85|3.19|1.79|0
1722500700000|2024-08-01 08:25:00|3.22|1.82|3.18|1.78|3.24|1.84|3.18|1.78|0
1722501000000|2024-08-01 08:30:00|3.19|1.79|3.22|1.82|3.26|1.86|3.03|1.63|0
1722501300000|2024-08-01 08:35:00|3.21|1.81|3.28|1.88|3.29|1.89|3.21|1.81|0
1722501600000|2024-08-01 08:40:00|3.29|1.89|3.27|1.87|3.33|1.93|3.26|1.86|0
1722501900000|2024-08-01 08:45:00|3.28|1.88|3.49|2.09|3.49|2.09|3.27|1.87|0
1722502200000|2024-08-01 08:50:00|3.47|2.07|3.49|2.09|3.5|2.1|3.46|2.06|0
1722502500000|2024-08-01 08:55:00|3.5|2.1|3.5|2.1|3.52|2.12|3.48|2.08|0
1722502800000|2024-08-01 09:00:00|3.51|2.11|3.45|2.05|3.51|2.11|3.45|2.05|0
1722503100000|2024-08-01 09:05:00|3.44|2.04|3.44|2.04|3.47|2.07|3.44|2.04|0
1722503400000|2024-08-01 09:10:00|3.43|2.03|3.39|1.99|3.44|2.04|3.39|1.99|0
1722503700000|2024-08-01 09:15:00|3.38|1.98|3.38|1.98|3.41|2.01|3.37|1.97|0
1722504000000|2024-08-01 09:20:00|3.37|1.97|3.4|2|3.41|2.01|3.37|1.97|0
1722504300000|2024-08-01 09:25:00|3.41|2.01|3.42|2.02|3.44|2.04|3.41|2.01|0
1722504600000|2024-08-01 09:30:00|3.43|2.03|3.39|1.99|3.43|2.03|3.37|1.97|0
1722504900000|2024-08-01 09:35:00|3.38|1.98|3.35|1.95|3.39|1.99|3.34|1.94|0
1722505200000|2024-08-01 09:40:00|3.36|1.96|3.34|1.94|3.36|1.96|3.34|1.94|0
1722505500000|2024-08-01 09:45:00|3.35|1.95|3.33|1.93|3.35|1.95|3.33|1.93|0
1722505800000|2024-08-01 09:50:00|3.34|1.94|3.31|1.91|3.34|1.94|3.31|1.91|0
1722506100000|2024-08-01 09:55:00|3.32|1.92|3.33|1.93|3.34|1.94|3.32|1.92|0
1722506400000|2024-08-01 10:00:00|3.32|1.92|3.32|1.92|3.34|1.94|3.3|1.9|0
1722506700000|2024-08-01 10:05:00|3.33|1.93|3.31|1.91|3.33|1.93|3.31|1.91|0
1722507000000|2024-08-01 10:10:00|3.32|1.92|3.33|1.93|3.34|1.94|3.32|1.92|0
1722507300000|2024-08-01 10:15:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1722507600000|2024-08-01 10:20:00|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1722507900000|2024-08-01 10:25:00|3.31|1.91|3.29|1.89|3.32|1.92|3.29|1.89|0
1722508200000|2024-08-01 10:30:00|3.3|1.9|3.31|1.91|3.32|1.92|3.3|1.9|0
1722508500000|2024-08-01 10:35:00|3.32|1.92|3.32|1.92|3.34|1.94|3.31|1.91|0
1722508800000|2024-08-01 10:40:00|3.31|1.91|3.31|1.91|3.34|1.94|3.3|1.9|0
1722509100000|2024-08-01 10:45:00|3.3|1.9|3.29|1.89|3.32|1.92|3.29|1.89|0
1722509400000|2024-08-01 10:50:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1722509700000|2024-08-01 10:55:00|3.28|1.88|3.28|1.88|3.3|1.9|3.28|1.88|0
1722510000000|2024-08-01 11:00:00|3.29|1.89|3.26|1.86|3.3|1.9|3.26|1.86|0
1722510300000|2024-08-01 11:05:00|3.39|1.99|3.21|1.81|3.39|1.99|3.2|1.8|0
1722510600000|2024-08-01 11:10:00|3.22|1.82|3.21|1.81|3.23|1.83|3.2|1.8|0
1722510900000|2024-08-01 11:15:00|3.2|1.8|3.19|1.79|3.21|1.81|3.19|1.79|0
1722511200000|2024-08-01 11:20:00|3.2|1.8|3.2|1.8|3.22|1.82|3.2|1.8|0
1722511500000|2024-08-01 11:25:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1722511800000|2024-08-01 11:30:00|3.19|1.79|3.19|1.79|3.2|1.8|3.18|1.78|0
1722512100000|2024-08-01 11:35:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1722512400000|2024-08-01 11:40:00|3.18|1.78|3.18|1.78|3.19|1.79|3.16|1.76|0
1722512700000|2024-08-01 11:45:00|3.17|1.77|3.2|1.8|3.2|1.8|3.17|1.77|0
1722513000000|2024-08-01 11:50:00|3.21|1.81|3.21|1.81|3.23|1.83|3.2|1.8|0
1722513300000|2024-08-01 11:55:00|3.22|1.82|3.26|1.86|3.27|1.87|3.22|1.82|0
1722513600000|2024-08-01 12:00:00|3.25|1.85|3.23|1.83|3.28|1.88|3.23|1.83|0
1722513900000|2024-08-01 12:05:00|3.24|1.84|3.22|1.82|3.24|1.84|3.21|1.81|0
1722514200000|2024-08-01 12:10:00|3.21|1.81|3.22|1.82|3.24|1.84|3.21|1.81|0
1722514500000|2024-08-01 12:15:00|3.21|1.81|3.19|1.79|3.22|1.82|3.18|1.78|0
1722514800000|2024-08-01 12:20:00|3.18|1.78|3.15|1.75|3.19|1.79|3.15|1.75|0
1722515100000|2024-08-01 12:25:00|3.16|1.76|3.16|1.76|3.17|1.77|3.14|1.74|0
1722515400000|2024-08-01 12:30:00|3.14|1.74|3.13|1.73|3.15|1.75|3.09|1.69|0
1722515700000|2024-08-01 12:35:00|3.14|1.74|3.15|1.75|3.15|1.75|3.13|1.73|0
1722516000000|2024-08-01 12:40:00|3.14|1.74|3.18|1.78|3.19|1.79|3.14|1.74|0
1722516300000|2024-08-01 12:45:00|3.19|1.79|3.19|1.79|3.19|1.79|3.16|1.76|0
1722516600000|2024-08-01 12:50:00|3.18|1.78|3.15|1.75|3.19|1.79|3.15|1.75|0
1722516900000|2024-08-01 12:55:00|3.16|1.76|3.15|1.75|3.17|1.77|3.15|1.75|0
1722517200000|2024-08-01 13:00:00|3.16|1.76|3.15|1.75|3.17|1.77|3.14|1.74|0
1722517500000|2024-08-01 13:05:00|3.14|1.74|3.2|1.8|3.21|1.81|3.14|1.74|0
1722517800000|2024-08-01 13:10:00|3.21|1.81|3.22|1.82|3.22|1.82|3.2|1.8|0
1722518100000|2024-08-01 13:15:00|3.23|1.83|3.26|1.86|3.26|1.86|3.22|1.82|0
1722518400000|2024-08-01 13:20:00|3.25|1.85|3.29|1.89|3.29|1.89|3.24|1.84|0
1722518700000|2024-08-01 13:25:00|3.28|1.88|3.25|1.85|3.29|1.89|3.21|1.81|0
1722519000000|2024-08-01 13:30:00|3.23|1.83|3.15|1.75|3.26|1.86|3.14|1.74|0
1722519300000|2024-08-01 13:35:00|3.16|1.76|3.14|1.74|3.21|1.81|3.14|1.74|0
1722519600000|2024-08-01 13:40:00|3.15|1.75|3.04|1.64|3.16|1.76|3.02|1.62|0
1722519900000|2024-08-01 13:45:00|3.03|1.63|3.05|1.65|3.06|1.66|3.01|1.61|0
1722520200000|2024-08-01 13:50:00|3.06|1.66|3.09|1.69|3.14|1.74|3.06|1.66|0
1722520500000|2024-08-01 13:55:00|3.11|1.71|3.21|1.81|3.24|1.84|3.07|1.67|0
1722520800000|2024-08-01 14:00:00|3.23|1.83|3.3|1.9|3.32|1.92|3.19|1.79|0
1722521100000|2024-08-01 14:05:00|3.29|1.89|3.42|2.02|3.43|2.03|3.29|1.89|0
1722521400000|2024-08-01 14:10:00|3.4|2|3.43|2.03|3.44|2.04|3.35|1.95|0
1722521700000|2024-08-01 14:15:00|3.45|2.05|3.5|2.1|3.53|2.13|3.41|2.01|0
1722522000000|2024-08-01 14:20:00|3.49|2.09|3.57|2.17|3.65|2.25|3.48|2.08|0
1722522300000|2024-08-01 14:25:00|3.56|2.16|3.55|2.15|3.61|2.21|3.26|1.86|0
1722522600000|2024-08-01 14:30:00|3.58|2.18|3.56|2.16|3.67|2.27|3.53|2.13|0
1722522900000|2024-08-01 14:35:00|3.58|2.18|3.65|2.25|3.72|2.32|3.58|2.18|0
1722523200000|2024-08-01 14:40:00|3.64|2.24|3.72|2.32|3.74|2.34|3.62|2.22|0
1722523500000|2024-08-01 14:45:00|3.71|2.31|3.88|2.48|3.89|2.49|3.71|2.31|0
1722523800000|2024-08-01 14:50:00|3.87|2.47|3.81|2.41|3.87|2.47|3.76|2.36|0
1722524100000|2024-08-01 14:55:00|3.8|2.4|4.06|2.66|4.07|2.67|3.54|2.14|0
1722524400000|2024-08-01 15:00:00|4.05|2.65|4.24|2.84|4.24|2.84|4|2.6|0
1722524700000|2024-08-01 15:05:00|4.23|2.83|4.23|2.83|4.26|2.86|4.16|2.76|0
1722525000000|2024-08-01 15:10:00|4.24|2.84|4.37|2.97|4.38|2.98|4.21|2.81|0
1722525300000|2024-08-01 15:15:00|4.38|2.98|4.29|2.89|4.38|2.98|4.25|2.85|0
1722525600000|2024-08-01 15:20:00|4.3|2.9|4.18|2.78|4.31|2.91|4.05|2.65|0
1722525900000|2024-08-01 15:25:00|4.19|2.79|4.3|2.9|4.32|2.92|4.12|2.72|0
1722526200000|2024-08-01 15:30:00|4.31|2.91|4.33|2.93|4.36|2.96|4.24|2.84|0
1722526500000|2024-08-01 15:35:00|4.35|2.95|4.39|2.99|4.4|3|4.33|2.93|0
1722526800000|2024-08-01 15:40:00|4.4|3|4.49|3.09|4.59|3.19|4.24|2.84|0
1722527100000|2024-08-01 15:45:00|4.51|3.11|4.5|3.1|4.56|3.16|4.49|3.09|0
1722527400000|2024-08-01 15:50:00|4.51|3.11|4.44|3.04|4.52|3.12|4.39|2.99|0
1722527700000|2024-08-01 15:55:00|4.42|3.02|4.48|3.08|4.48|3.08|4.36|2.96|0
1722528000000|2024-08-01 16:00:00|4.5|3.1|4.38|2.98|4.51|3.11|4.36|2.96|0
1722528300000|2024-08-01 16:05:00|4.37|2.97|3.96|2.56|4.41|3.01|3.96|2.56|0
1722528600000|2024-08-01 16:10:00|4.01|2.61|4|2.6|4.08|2.68|3.99|2.59|0
1722528900000|2024-08-01 16:15:00|4.01|2.61|4.04|2.64|4.04|2.64|3.93|2.53|0
1722529200000|2024-08-01 16:20:00|4.03|2.63|4.34|2.94|4.34|2.94|4.01|2.61|0
1722529500000|2024-08-01 16:25:00|4.35|2.95|4.64|2.48|4.74|2.95|4.29|2.46|0
1722529800000|2024-08-01 16:30:00|4.65|2.49|4.74|2.58|4.74|2.58|4.65|2.49|0
1722530100000|2024-08-01 16:35:00|4.73|2.57|4.82|2.66|4.82|2.66|4.68|2.52|0
1722530400000|2024-08-01 16:40:00|4.83|2.67|4.91|2.75|4.97|2.81|4.67|2.51|0
1722530700000|2024-08-01 16:45:00|4.92|2.76|4.87|2.71|4.93|2.77|4.85|2.69|0
1722531000000|2024-08-01 16:50:00|4.88|2.72|4.89|2.73|5|2.84|4.88|2.72|0
1722531300000|2024-08-01 16:55:00|4.88|2.72|4.91|2.75|4.93|2.77|4.84|2.68|0
1722531600000|2024-08-01 17:00:00|4.92|2.76|4.92|2.76|4.97|2.81|4.88|2.72|0
1722531900000|2024-08-01 17:05:00|4.91|2.75|5.03|2.87|5.06|2.9|4.91|2.75|0
1722532200000|2024-08-01 17:10:00|5.04|2.88|5.08|2.92|5.09|2.93|5.02|2.86|0
1722532500000|2024-08-01 17:15:00|5.07|2.91|5.14|2.98|5.14|2.98|5.04|2.88|0
1722532800000|2024-08-01 17:20:00|5.15|2.99|5.2|3.04|5.3|3.14|5.03|2.87|0
1722533100000|2024-08-01 17:25:00|5.21|3.05|5.18|3.02|5.25|3.09|5.12|2.96|0
1722533400000|2024-08-01 17:30:00|5.19|3.03|5.23|3.07|5.24|3.08|5.17|3.01|0
1722533700000|2024-08-01 17:35:00|5.22|3.06|5.38|3.22|5.38|3.22|5.2|3.04|0
1722534000000|2024-08-01 17:40:00|5.37|3.21|5.49|3.15|5.55|3.26|5.36|3.1|0
1722534300000|2024-08-01 17:45:00|5.48|3.14|5.51|3.17|5.55|3.21|5.41|3.07|0
1722534600000|2024-08-01 17:50:00|5.53|3.19|5.53|3.19|5.68|3.34|5.34|3|0
1722534900000|2024-08-01 17:55:00|5.54|3.2|5.4|3.06|5.62|3.28|5.39|3.05|0
1722535200000|2024-08-01 18:00:00|5.38|3.04|5.42|3.08|5.62|3.28|5.35|3.01|0
1722535500000|2024-08-01 18:05:00|5.43|3.09|5.48|3.14|5.49|3.15|5.36|3.02|0
1722535800000|2024-08-01 18:10:00|5.47|3.13|5.54|3.2|5.57|3.23|5.43|3.09|0
1722536100000|2024-08-01 18:15:00|5.52|3.18|5.65|3.31|5.67|3.33|5.52|3.18|0
1722536400000|2024-08-01 18:20:00|5.63|3.29|5.73|3.39|5.73|3.39|5.5|3.16|0
1722536700000|2024-08-01 18:25:00|5.72|3.38|5.79|3.45|5.88|3.54|5.72|3.38|0
1722537000000|2024-08-01 18:30:00|5.8|3.46|5.85|3.51|5.89|3.55|5.77|3.43|0
1722537300000|2024-08-01 18:35:00|5.84|3.5|5.78|3.44|5.86|3.52|5.77|3.43|0
1722537600000|2024-08-01 18:40:00|5.77|3.43|5.87|3.53|5.88|3.54|5.7|3.36|0
1722537900000|2024-08-01 18:45:00|5.88|3.54|5.93|3.59|5.94|3.6|5.82|3.48|0
1722538200000|2024-08-01 18:50:00|5.91|3.57|5.91|3.57|5.92|3.58|5.8|3.46|0
1722538500000|2024-08-01 18:55:00|5.92|3.58|5.85|3.51|5.92|3.58|5.78|3.44|0
1722538800000|2024-08-01 19:00:00|5.84|3.5|5.31|3.91|5.88|3.94|5.29|3.41|0
1722539100000|2024-08-01 19:05:00|5.32|3.92|5.31|3.91|5.42|4.02|5.29|3.89|0
1722539400000|2024-08-01 19:10:00|5.32|3.92|5.27|3.87|5.34|3.94|5.18|3.78|0
1722539700000|2024-08-01 19:15:00|5.28|3.88|5.19|3.79|5.34|3.94|5.19|3.79|0
1722540000000|2024-08-01 19:20:00|5.2|3.8|5.17|3.77|5.27|3.87|5.15|3.75|0
1722540300000|2024-08-01 19:25:00|5.16|3.76|5.29|2.95|5.48|3.76|4.94|2.95|0
1722540600000|2024-08-01 19:30:00|5.3|2.96|5.31|2.97|5.31|2.97|5.17|2.83|0
1722540900000|2024-08-01 19:35:00|5.29|2.95|5.14|2.8|5.29|2.95|5.14|2.8|0
1722541200000|2024-08-01 19:40:00|5.15|2.81|5.29|2.95|5.33|2.99|5.15|2.81|0
1722541500000|2024-08-01 19:45:00|5.31|2.97|5.09|2.75|5.31|2.97|5.06|2.72|0
1722541800000|2024-08-01 19:50:00|5.07|2.73|5.24|2.9|5.28|2.94|4.97|2.63|0
1722542100000|2024-08-01 19:55:00|5.22|2.88|5.03|2.69|5.22|2.88|5.03|2.69|0
1722542400000|2024-08-01 20:00:00|5.1|2.76|5.32|2.98|5.41|3.07|5.02|2.68|0
1722542700000|2024-08-01 20:05:00|5.3|2.96|4.8|3.4|5.31|3.4|4.68|2.8|0
1722543000000|2024-08-01 20:10:00|4.81|3.41|4.82|3.42|4.86|3.46|4.77|3.37|0
1722543300000|2024-08-01 20:15:00|5.02|3.22|5.09|3.29|5.1|3.3|4.99|3.19|0
1722543600000|2024-08-01 20:20:00|5.08|3.28|5.26|3.46|5.26|3.46|5.07|3.27|0
1722543900000|2024-08-01 20:25:00|5.24|3.44|5.15|3.35|5.25|3.45|5.12|3.32|0
1722544200000|2024-08-01 20:30:00|5.16|3.36|5.06|3.26|5.23|3.43|4.92|3.12|0
1722544500000|2024-08-01 20:35:00|5.07|3.27|5.09|3.29|5.14|3.34|5.02|3.22|0
1722544800000|2024-08-01 20:40:00|5.08|3.28|5.1|3.3|5.16|3.36|5.08|3.28|0
1722545100000|2024-08-01 20:45:00|5.09|3.29|5.04|3.24|5.09|3.29|5.02|3.22|0
1722545400000|2024-08-01 20:50:00|5.03|3.23|4.96|3.16|5.03|3.23|4.96|3.16|0
1722545700000|2024-08-01 20:55:00|4.97|3.17|4.91|3.11|5|3.2|4.9|3.1|0
1722546000000|2024-08-01 21:00:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1722546300000|2024-08-01 21:05:00|4.93|3.13|4.94|3.14|4.94|3.14|4.92|3.12|0
1722546600000|2024-08-01 21:10:00|4.96|3.16|4.98|3.18|4.99|3.19|4.94|3.14|0
1722546900000|2024-08-01 21:15:00|4.99|3.19|5.08|3.28|5.08|3.28|4.99|3.19|0
1722547200000|2024-08-01 21:20:00|5.07|3.27|5.07|3.27|5.07|3.27|5.01|3.21|0
1722547500000|2024-08-01 21:25:00|5.06|3.26|5.06|3.26|5.07|3.27|5.04|3.24|0
1722547800000|2024-08-01 21:30:00|5.07|3.27|5.05|3.25|5.07|3.27|5.05|3.25|0
1722548100000|2024-08-01 21:35:00|5.04|3.24|5|3.2|5.05|3.25|4.99|3.19|0
1722548400000|2024-08-01 21:40:00|5.01|3.21|5.01|3.21|5.01|3.21|4.99|3.19|0
1722548700000|2024-08-01 21:45:00|4.99|3.19|5.01|3.21|5.01|3.21|4.99|3.19|0
1722549000000|2024-08-01 21:50:00|5.02|3.22|4.99|3.19|5.02|3.22|4.99|3.19|0
1722549300000|2024-08-01 21:55:00|4.98|3.18|5.02|3.22|5.02|3.22|4.97|3.17|0
1722549600000|2024-08-01 22:00:00|4.94|3.14|4.94|3.14|4.99|3.19|4.87|3.07|0
1722549900000|2024-08-01 22:05:00|4.95|3.15|5.07|3.27|5.08|3.28|4.95|3.15|0
1722550200000|2024-08-01 22:10:00|5.06|3.26|5.04|3.24|5.07|3.27|5.01|3.21|0
1722550500000|2024-08-01 22:15:00|5.03|3.23|5.15|3.35|5.16|3.36|5.01|3.21|0
1722550800000|2024-08-01 22:20:00|5.16|3.36|5.11|3.31|5.22|3.42|5.08|3.28|0
1722551100000|2024-08-01 22:25:00|5.1|3.3|4.98|3.18|5.11|3.31|4.97|3.17|0
1722551400000|2024-08-01 22:30:00|4.97|3.17|4.99|3.19|5.02|3.22|4.95|3.15|0
1722551700000|2024-08-01 22:35:00|5|3.2|5.15|3.35|5.16|3.36|4.99|3.19|0
1722552000000|2024-08-01 22:40:00|5.16|3.36|5.19|3.39|5.24|3.44|5.12|3.32|0
1722552300000|2024-08-01 22:45:00|5.18|3.38|5.17|3.37|5.19|3.39|5.16|3.36|0
1722552600000|2024-08-01 22:50:00|5.18|3.38|5.2|3.4|5.23|3.43|5.16|3.36|0
1722552900000|2024-08-01 22:55:00|5.21|3.41|5.21|3.41|5.31|3.51|5.2|3.4|0
1722553200000|2024-08-01 23:00:00|5.23|3.43|5.19|3.39|5.25|3.45|5.19|3.39|0
1722553500000|2024-08-01 23:05:00|5.18|3.38|5.11|3.31|5.19|3.39|5.11|3.31|0
1722553800000|2024-08-01 23:10:00|5.1|3.3|5.1|3.3|5.13|3.33|5.07|3.27|0
1722554100000|2024-08-01 23:15:00|5.09|3.29|5.17|3.37|5.19|3.39|5.09|3.29|0
1722554400000|2024-08-01 23:20:00|5.16|3.36|5.07|3.27|5.16|3.36|5.07|3.27|0
1722554700000|2024-08-01 23:25:00|5.08|3.28|4.98|3.18|5.08|3.28|4.96|3.16|0
1722555000000|2024-08-01 23:30:00|4.97|3.17|5.01|3.21|5.01|3.21|4.94|3.14|0
1722555300000|2024-08-01 23:35:00|5|3.2|4.96|3.16|5.02|3.22|4.95|3.15|0
1722555600000|2024-08-01 23:40:00|4.95|3.15|4.98|3.18|5|3.2|4.94|3.14|0
1722555900000|2024-08-01 23:45:00|4.99|3.19|5|3.2|5.04|3.24|4.97|3.17|0
1722556200000|2024-08-01 23:50:00|5.01|3.21|5.04|3.24|5.06|3.26|5|3.2|0
1722556500000|2024-08-01 23:55:00|5.03|3.23|5.04|3.24|5.05|3.25|4.99|3.19|0
1722556800000|2024-08-02 00:00:00|5.05|3.25|5.01|3.21|5.09|3.29|4.99|3.19|0
1722557100000|2024-08-02 00:05:00|5.02|3.22|5.08|3.28|5.08|3.28|5.02|3.22|0
1722557400000|2024-08-02 00:10:00|5.07|3.27|5.09|3.29|5.1|3.3|5.05|3.25|0
1722557700000|2024-08-02 00:15:00|4.9|3.5|5.16|3.76|5.17|3.77|4.87|3.47|0
1722558000000|2024-08-02 00:20:00|5.14|3.74|5.27|3.87|5.29|3.89|5.14|3.74|0
1722558300000|2024-08-02 00:25:00|5.26|3.86|5.23|3.83|5.3|3.9|5.2|3.8|0
1722558600000|2024-08-02 00:30:00|5.22|3.82|5.13|3.73|5.23|3.83|5.13|3.73|0
1722558900000|2024-08-02 00:35:00|5.14|3.74|5.16|3.76|5.17|3.77|5.13|3.73|0
1722559200000|2024-08-02 00:40:00|5.15|3.75|5.19|3.79|5.21|3.81|5.14|3.74|0
1722559500000|2024-08-02 00:45:00|5.2|3.8|5.21|3.81|5.23|3.83|5.17|3.77|0
1722559800000|2024-08-02 00:50:00|5.22|3.82|5.2|3.8|5.26|3.86|5.19|3.79|0
1722560100000|2024-08-02 00:55:00|5.21|3.81|5.15|3.75|5.22|3.82|5.14|3.74|0
1722560400000|2024-08-02 01:00:00|5.14|3.74|5.23|3.83|5.24|3.84|5.14|3.74|0
1722560700000|2024-08-02 01:05:00|5.24|3.84|5.2|3.8|5.26|3.86|5.2|3.8|0
1722561000000|2024-08-02 01:10:00|5.21|3.81|5.18|3.78|5.22|3.82|5.18|3.78|0
1722561300000|2024-08-02 01:15:00|5.19|3.79|5.2|3.8|5.21|3.81|5.18|3.78|0
1722561600000|2024-08-02 01:20:00|5.19|3.79|5.19|3.79|5.22|3.82|5.17|3.77|0
1722561900000|2024-08-02 01:25:00|5.2|3.8|5.21|3.81|5.25|3.85|5.19|3.79|0
1722562200000|2024-08-02 01:30:00|5.2|3.8|5.21|3.81|5.24|3.84|5.17|3.77|0
1722562500000|2024-08-02 01:35:00|5.2|3.8|5.15|3.75|5.2|3.8|5.15|3.75|0
1722562800000|2024-08-02 01:40:00|5.14|3.74|5.08|3.68|5.14|3.74|5.07|3.67|0
1722563100000|2024-08-02 01:45:00|5.09|3.69|5.11|3.71|5.12|3.72|5.06|3.66|0
1722563400000|2024-08-02 01:50:00|5.1|3.7|5.12|3.72|5.14|3.74|5.1|3.7|0
1722563700000|2024-08-02 01:55:00|5.13|3.73|5.17|3.77|5.17|3.77|5.11|3.71|0
1722564000000|2024-08-02 02:00:00|5.15|3.75|5.21|3.81|5.22|3.82|5.15|3.75|0
1722564300000|2024-08-02 02:05:00|5.2|3.8|5.2|3.8|5.21|3.81|5.17|3.77|0
1722564600000|2024-08-02 02:10:00|5.21|3.81|5.21|3.81|5.23|3.83|5.19|3.79|0
1722564900000|2024-08-02 02:15:00|5.2|3.8|5.44|4.04|5.46|4.06|5.2|3.8|0
1722565200000|2024-08-02 02:20:00|5.43|4.03|5.78|4.38|5.81|4.41|5.41|4.01|0
1722565500000|2024-08-02 02:25:00|5.76|4.36|6.27|4.87|6.31|4.91|5.62|4.22|0
1722565800000|2024-08-02 02:30:00|6.28|4.88|6.3|4.9|6.37|4.97|6.19|4.79|0
1722566100000|2024-08-02 02:35:00|6.29|4.89|6.35|4.95|6.38|4.98|6.26|4.86|0
1722566400000|2024-08-02 02:40:00|6.36|4.96|6.24|4.84|6.37|4.97|6.24|4.84|0
1722566700000|2024-08-02 02:45:00|6.26|4.86|6.32|4.92|6.32|4.92|6.22|4.82|0
1722567000000|2024-08-02 02:50:00|6.31|4.91|6.27|4.87|6.32|4.92|6.25|4.85|0
1722567300000|2024-08-02 02:55:00|6.26|4.86|6.2|4.8|6.26|4.86|6.16|4.76|0
1722567600000|2024-08-02 03:00:00|6.18|4.78|6.14|4.74|6.19|4.79|6.13|4.73|0
1722567900000|2024-08-02 03:05:00|6.13|4.73|6.16|4.76|6.17|4.77|6.13|4.73|0
1722568200000|2024-08-02 03:10:00|6.17|4.77|5.26|3.86|6.18|4.78|5.24|3.84|0
1722568500000|2024-08-02 03:15:00|5.27|3.87|6.05|4.65|6.09|4.69|5.25|3.85|0
1722568800000|2024-08-02 03:20:00|6.04|4.64|6.05|4.65|6.07|4.67|6.01|4.61|0
1722569100000|2024-08-02 03:25:00|6.06|4.66|6.04|4.64|6.09|4.69|6.04|4.64|0
1722569400000|2024-08-02 03:30:00|6.03|4.63|5.97|4.57|6.04|4.64|5.93|4.53|0
1722569700000|2024-08-02 03:35:00|5.96|4.56|6|4.6|6|4.6|5.94|4.54|0
1722570000000|2024-08-02 03:40:00|6.01|4.61|6.06|4.66|6.06|4.66|5.99|4.59|0
1722570300000|2024-08-02 03:45:00|6.07|4.67|6.02|4.62|6.07|4.67|5.98|4.58|0
1722570600000|2024-08-02 03:50:00|6.03|4.63|6|4.6|6.03|4.63|5.96|4.56|0
1722570900000|2024-08-02 03:55:00|5.99|4.59|5.97|4.57|5.99|4.59|5.96|4.56|0
1722571200000|2024-08-02 04:00:00|5.96|4.56|5.95|4.55|5.99|4.59|5.94|4.54|0
1722571500000|2024-08-02 04:05:00|5.96|4.56|6.01|4.61|6.01|4.61|5.95|4.55|0
1722571800000|2024-08-02 04:10:00|6|4.6|6|4.6|6.03|4.63|5.98|4.58|0
1722572100000|2024-08-02 04:15:00|6.01|4.61|6.01|4.61|6.02|4.62|5.98|4.58|0
1722572400000|2024-08-02 04:20:00|6.02|4.62|5.96|4.56|6.02|4.62|5.96|4.56|0
1722572700000|2024-08-02 04:25:00|5.95|4.55|5.98|4.58|6|4.6|5.95|4.55|0
1722573000000|2024-08-02 04:30:00|5.97|4.57|5.99|4.59|6|4.6|5.95|4.55|0
1722573300000|2024-08-02 04:35:00|6|4.6|5.99|4.59|6.05|4.65|5.99|4.59|0
1722573600000|2024-08-02 04:40:00|6|4.6|6.04|4.64|6.05|4.65|6|4.6|0
1722573900000|2024-08-02 04:45:00|6.03|4.63|6.06|4.66|6.06|4.66|6.02|4.62|0
1722574200000|2024-08-02 04:50:00|6.05|4.65|6.05|4.65|6.09|4.69|6.04|4.64|0
1722574500000|2024-08-02 04:55:00|6.04|4.64|6.04|4.64|6.07|4.67|6.02|4.62|0
1722574800000|2024-08-02 05:00:00|6.03|4.63|6.07|4.67|6.08|4.68|6.02|4.62|0
1722575100000|2024-08-02 05:05:00|6.06|4.66|5.97|4.57|6.06|4.66|5.96|4.56|0
1722575400000|2024-08-02 05:10:00|5.98|4.58|5.97|4.57|6|4.6|5.97|4.57|0
1722575700000|2024-08-02 05:15:00|5.96|4.56|5.96|4.56|5.97|4.57|5.91|4.51|0
1722576000000|2024-08-02 05:20:00|5.95|4.55|5.97|4.57|5.99|4.59|5.94|4.54|0
1722576300000|2024-08-02 05:25:00|5.96|4.56|5.93|4.53|5.98|4.58|5.92|4.52|0
1722576600000|2024-08-02 05:30:00|5.92|4.52|6.02|4.62|6.02|4.62|5.91|4.51|0
1722576900000|2024-08-02 05:35:00|6.01|4.61|6.12|4.72|6.13|4.73|6.01|4.61|0
1722577200000|2024-08-02 05:40:00|6.11|4.71|6.13|4.73|6.15|4.75|6.06|4.66|0
1722577500000|2024-08-02 05:45:00|6.11|4.71|6.06|4.66|6.12|4.72|6.04|4.64|0
1722577800000|2024-08-02 05:50:00|6.05|4.65|6.13|4.73|6.15|4.75|6.05|4.65|0
1722578100000|2024-08-02 05:55:00|6.12|4.72|6.05|4.65|6.13|4.73|6.05|4.65|0
1722578400000|2024-08-02 06:00:00|6.06|4.66|6.08|4.68|6.1|4.7|6.01|4.61|0
1722578700000|2024-08-02 06:05:00|6.1|4.7|6.08|4.68|6.11|4.71|6.03|4.63|0
1722579000000|2024-08-02 06:10:00|6.09|4.69|6.4|5|6.45|5.05|6.09|4.69|0
1722579300000|2024-08-02 06:15:00|6.39|4.99|6.4|5|6.41|5.01|6.34|4.94|0
1722579600000|2024-08-02 06:20:00|6.41|5.01|6.45|5.05|6.46|5.06|6.35|4.95|0
1722579900000|2024-08-02 06:25:00|6.46|5.06|6.56|5.16|6.57|5.17|6.43|5.03|0
1722580200000|2024-08-02 06:30:00|6.54|5.14|6.54|5.14|6.63|5.23|6.5|5.1|0
1722580500000|2024-08-02 06:35:00|6.55|5.15|6.49|5.09|6.57|5.17|6.47|5.07|0
1722580800000|2024-08-02 06:40:00|6.5|5.1|6.5|5.1|6.58|5.18|6.48|5.08|0
1722581100000|2024-08-02 06:45:00|6.49|5.09|6.53|5.13|6.53|5.13|6.48|5.08|0
1722581400000|2024-08-02 06:50:00|6.54|5.14|6.47|5.07|6.54|5.14|6.45|5.05|0
1722581700000|2024-08-02 06:55:00|6.48|5.08|6.63|5.23|6.63|5.23|6.48|5.08|0
1722582000000|2024-08-02 07:00:00|6.64|5.24|6.64|5.24|6.65|5.25|6.53|5.13|0
1722582300000|2024-08-02 07:05:00|6.62|5.22|6.69|5.29|6.72|5.32|6.61|5.21|0
1722582600000|2024-08-02 07:10:00|6.7|5.3|6.76|5.36|6.76|5.36|6.65|5.25|0
1722582900000|2024-08-02 07:15:00|6.77|5.37|6.86|5.46|6.88|5.48|6.77|5.37|0
1722583200000|2024-08-02 07:20:00|6.84|5.44|6.81|5.41|6.87|5.47|6.78|5.38|0
1722583500000|2024-08-02 07:25:00|6.79|5.39|6.59|5.19|6.81|5.41|6.57|5.17|0
1722583800000|2024-08-02 07:30:00|6.58|5.18|6.58|5.18|6.61|5.21|6.49|5.09|0
1722584100000|2024-08-02 07:35:00|6.57|5.17|6.51|5.11|6.6|5.2|6.5|5.1|0
1722584400000|2024-08-02 07:40:00|6.5|5.1|6.46|5.06|6.5|5.1|6.42|5.02|0
1722584700000|2024-08-02 07:45:00|6.45|5.05|6.54|5.14|6.54|5.14|6.43|5.03|0
1722585000000|2024-08-02 07:50:00|6.53|5.13|6.54|5.14|6.54|5.14|6.48|5.08|0
1722585300000|2024-08-02 07:55:00|6.53|5.13|6.45|5.05|6.62|5.22|6.44|5.04|0
1722585600000|2024-08-02 08:00:00|6.44|5.04|6.5|5.1|6.56|5.16|6.42|5.02|0
1722585900000|2024-08-02 08:05:00|6.54|5.14|6.46|5.06|6.61|5.21|6.45|5.05|0
1722586200000|2024-08-02 08:10:00|6.45|5.05|6.61|5.21|6.61|5.21|6.45|5.05|0
1722586500000|2024-08-02 08:15:00|6.6|5.2|6.62|5.22|6.7|5.3|6.56|5.16|0
1722586800000|2024-08-02 08:20:00|6.61|5.21|6.64|5.24|6.72|5.32|6.61|5.21|0
1722587100000|2024-08-02 08:25:00|6.65|5.25|6.51|5.11|6.66|5.26|6.51|5.11|0
1722587400000|2024-08-02 08:30:00|6.52|5.12|6.48|5.08|6.56|5.16|6.47|5.07|0
1722587700000|2024-08-02 08:35:00|6.47|5.07|6.51|5.11|6.55|5.15|6.46|5.06|0
1722588000000|2024-08-02 08:40:00|6.52|5.12|6.5|5.1|6.57|5.17|6.49|5.09|0
1722588300000|2024-08-02 08:45:00|6.49|5.09|6.56|5.16|6.57|5.17|6.48|5.08|0
1722588600000|2024-08-02 08:50:00|6.55|5.15|6.48|5.08|6.57|5.17|6.47|5.07|0
1722588900000|2024-08-02 08:55:00|6.47|5.07|6.43|5.03|6.47|5.07|6.41|5.01|0
1722589200000|2024-08-02 09:00:00|6.42|5.02|6.52|5.12|6.53|5.13|6.42|5.02|0
1722589500000|2024-08-02 09:05:00|6.53|5.13|6.57|5.17|6.59|5.19|6.5|5.1|0
1722589800000|2024-08-02 09:10:00|6.56|5.16|6.61|5.21|6.64|5.24|6.56|5.16|0
1722590100000|2024-08-02 09:15:00|6.62|5.22|6.67|5.27|6.68|5.28|6.61|5.21|0
1722590400000|2024-08-02 09:20:00|6.66|5.26|6.67|5.27|6.72|5.32|6.65|5.25|0
1722590700000|2024-08-02 09:25:00|6.66|5.26|6.75|5.35|6.77|5.37|6.66|5.26|0
1722591000000|2024-08-02 09:30:00|6.74|5.34|6.74|5.34|6.77|5.37|6.71|5.31|0
1722591300000|2024-08-02 09:35:00|6.75|5.35|6.64|5.24|6.75|5.35|6.63|5.23|0
1722591600000|2024-08-02 09:40:00|6.63|5.23|6.7|5.3|6.72|5.32|6.63|5.23|0
1722591900000|2024-08-02 09:45:00|6.69|5.29|6.74|5.34|6.76|5.36|6.69|5.29|0
1722592200000|2024-08-02 09:50:00|6.75|5.35|6.72|5.32|6.75|5.35|6.7|5.3|0
1722592500000|2024-08-02 09:55:00|6.73|5.33|6.73|5.33|6.75|5.35|6.7|5.3|0
1722592800000|2024-08-02 10:00:00|6.74|5.34|6.83|5.43|6.84|5.44|6.66|5.26|0
1722593100000|2024-08-02 10:05:00|6.82|5.42|6.88|5.48|6.91|5.51|6.79|5.39|0
1722593400000|2024-08-02 10:10:00|6.89|5.49|6.81|5.41|6.89|5.49|6.78|5.38|0
1722593700000|2024-08-02 10:15:00|6.82|5.42|6.81|5.41|6.83|5.43|6.78|5.38|0
1722594000000|2024-08-02 10:20:00|6.82|5.42|6.68|5.28|6.82|5.42|6.63|5.23|0
1722594300000|2024-08-02 10:25:00|6.67|5.27|6.72|5.32|6.72|5.32|6.61|5.21|0
1722594600000|2024-08-02 10:30:00|6.7|5.3|6.87|5.47|6.89|5.49|6.69|5.29|0
1722594900000|2024-08-02 10:35:00|6.85|5.45|6.81|5.41|6.86|5.46|6.79|5.39|0
1722595200000|2024-08-02 10:40:00|6.8|5.4|6.64|5.24|6.82|5.42|6.62|5.22|0
1722595500000|2024-08-02 10:45:00|6.63|5.23|6.63|5.23|6.7|5.3|6.63|5.23|0
1722595800000|2024-08-02 10:50:00|6.64|5.24|6.61|5.21|6.66|5.26|6.6|5.2|0
1722596100000|2024-08-02 10:55:00|6.6|5.2|6.67|5.27|6.69|5.29|6.53|5.13|0
1722596400000|2024-08-02 11:00:00|6.69|5.29|6.6|5.2|6.7|5.3|6.6|5.2|0
1722596700000|2024-08-02 11:05:00|6.58|5.18|6.62|5.22|6.71|5.31|6.39|4.99|0
1722597000000|2024-08-02 11:10:00|6.6|5.2|6.64|5.24|6.65|5.25|6.58|5.18|0
1722597300000|2024-08-02 11:15:00|6.65|5.25|6.6|5.2|6.7|5.3|6.6|5.2|0
1722597600000|2024-08-02 11:20:00|6.61|5.21|6.65|5.25|6.69|5.29|6.57|5.17|0
1722597900000|2024-08-02 11:25:00|6.64|5.24|6.65|5.25|6.67|5.27|6.63|5.23|0
1722598200000|2024-08-02 11:30:00|6.64|5.24|6.51|5.11|6.68|5.28|6.51|5.11|0
1722598500000|2024-08-02 11:35:00|6.53|5.13|6.61|5.21|6.64|5.24|6.52|5.12|0
1722598800000|2024-08-02 11:40:00|6.6|5.2|6.6|5.2|6.64|5.24|6.58|5.18|0
1722599100000|2024-08-02 11:45:00|6.61|5.21|6.66|5.26|6.68|5.28|6.6|5.2|0
1722599400000|2024-08-02 11:50:00|6.67|5.27|6.63|5.23|6.67|5.27|6.59|5.19|0
1722599700000|2024-08-02 11:55:00|6.64|5.24|6.63|5.23|6.65|5.25|6.61|5.21|0
1722600000000|2024-08-02 12:00:00|6.64|5.24|6.53|5.13|6.64|5.24|6.53|5.13|0
1722600300000|2024-08-02 12:05:00|6.54|5.14|6.46|5.06|6.54|5.14|6.46|5.06|0
1722600600000|2024-08-02 12:10:00|6.47|5.07|6.54|5.14|6.57|5.17|6.46|5.06|0
1722600900000|2024-08-02 12:15:00|6.53|5.13|6.48|5.08|6.59|5.19|6.47|5.07|0
1722601200000|2024-08-02 12:20:00|6.5|5.1|6.48|5.08|6.52|5.12|6.46|5.06|0
1722601500000|2024-08-02 12:25:00|6.47|5.07|6.47|5.07|6.49|5.09|6.43|5.03|0
1722601800000|2024-08-02 12:30:00|6.46|5.06|7.29|5.89|7.34|5.94|6.42|5.02|0
1722602100000|2024-08-02 12:35:00|7.27|5.87|8.1|5.94|8.26|6.1|7.27|5.32|0
1722602400000|2024-08-02 12:40:00|8.12|5.96|7.97|5.81|8.18|6.02|7.93|5.77|0
1722602700000|2024-08-02 12:45:00|7.99|5.83|7.69|5.53|8.06|5.9|7.68|5.52|0
1722603000000|2024-08-02 12:50:00|7.68|5.52|7.42|5.26|7.84|5.68|7.31|5.15|0
1722603300000|2024-08-02 12:55:00|7.4|5.24|7.95|5.79|7.99|5.83|7.39|5.23|0
1722603600000|2024-08-02 13:00:00|7.92|5.76|8.12|5.96|8.21|6.05|7.88|5.72|0
1722603900000|2024-08-02 13:05:00|8.1|5.94|7.95|5.79|8.12|5.96|7.89|5.73|0
1722604200000|2024-08-02 13:10:00|7.93|5.77|7.75|5.59|7.95|5.79|7.73|5.57|0
1722604500000|2024-08-02 13:15:00|7.73|5.57|7.56|5.4|7.73|5.57|7.52|5.36|0
1722604800000|2024-08-02 13:20:00|7.54|5.38|7.7|5.54|7.76|5.6|7.54|5.38|0
1722605100000|2024-08-02 13:25:00|7.73|5.57|7.8|5.64|7.85|5.69|7.63|5.47|0
1722605400000|2024-08-02 13:30:00|7.85|5.69|8.2|6.04|8.21|6.05|7.78|5.62|0
1722605700000|2024-08-02 13:35:00|8.19|6.03|7.5|6.1|8.19|6.1|7.15|5.52|0
1722606000000|2024-08-02 13:40:00|6.94|5.54|6.95|5.55|7|5.6|6.78|5.38|0
1722606300000|2024-08-02 13:45:00|6.96|5.56|7.05|5.65|7.25|5.85|6.86|5.46|0
1722606600000|2024-08-02 13:50:00|7.08|5.68|7.27|5.87|7.3|5.9|6.92|5.52|0
1722606900000|2024-08-02 13:55:00|7.25|5.85|7.53|6.13|7.63|6.23|7.2|5.8|0
1722607200000|2024-08-02 14:00:00|7.55|6.15|7.64|6.24|7.64|6.24|7.38|5.98|0
1722607500000|2024-08-02 14:05:00|7.76|6.36|8.25|6.85|8.39|6.99|7.76|6.36|0
1722607800000|2024-08-02 14:10:00|8.27|6.87|8.78|7.38|8.8|7.4|8.27|6.87|0
1722608100000|2024-08-02 14:15:00|8.7|7.3|11.09|8.21|11.11|8.23|8.45|6.25|0
1722608400000|2024-08-02 14:20:00|11.07|8.19|15.11|12.23|15.17|12.29|9.71|6.83|0
1722608700000|2024-08-02 14:25:00|15.12|12.24|14.83|11.95|15.14|12.26|14.63|11.75|0
1722609000000|2024-08-02 14:30:00|14.9|12.02|16.48|14.23|16.57|14.32|14.4|11.66|0
1722609300000|2024-08-02 14:35:00|16.5|14.25|17.99|15.74|17.99|15.74|16.5|14.25|0
1722609600000|2024-08-02 14:40:00|17.88|15.63|20.98|17.74|21.27|18.03|17.78|15.13|0
1722609900000|2024-08-02 14:45:00|20.99|17.75|17.65|15.31|21.03|17.85|17.63|15.29|0
1722610200000|2024-08-02 14:50:00|17.64|15.3|18.16|15.82|18.23|15.89|17.52|15.18|0
1722610500000|2024-08-02 14:55:00|18.2|15.86|18.19|15.85|18.28|15.94|17.64|15.3|0
1722610800000|2024-08-02 15:00:00|18.14|15.8|21.38|19.04|21.41|19.07|18.13|15.79|0
1722611100000|2024-08-02 15:05:00|21.3|18.96|21.21|18.87|21.54|19.2|21.2|18.86|0
1722611400000|2024-08-02 15:10:00|21.29|18.95|21.21|18.87|21.41|19.07|20.79|18.45|0
1722611700000|2024-08-02 15:15:00|21.18|18.84|21.21|18.87|21.32|18.98|20.95|18.61|0
1722612000000|2024-08-02 15:20:00|21.25|18.91|20.98|18.64|21.57|19.23|20.94|18.6|0
1722612300000|2024-08-02 15:25:00|20.97|18.63|21.09|18.75|21.42|19.08|20.84|18.5|0
1722612600000|2024-08-02 15:30:00|21.1|18.76|20.78|18.44|21.21|18.87|20.74|18.4|0
1722612900000|2024-08-02 15:35:00|19.75|17.41|18.07|15.73|19.8|17.46|17.84|15.5|0
1722613200000|2024-08-02 15:40:00|18.1|15.76|17.52|15.18|18.12|15.78|17.51|15.17|0
1722613500000|2024-08-02 15:45:00|17.5|15.16|17.59|15.25|17.81|15.47|17.31|14.97|0
1722613800000|2024-08-02 15:50:00|17.53|15.19|17.56|15.22|17.79|15.45|16.59|14.25|0
1722614100000|2024-08-02 15:55:00|17.55|15.21|16.63|14.29|17.55|15.21|16.35|14.01|0
1722614400000|2024-08-02 16:00:00|16.62|14.28|14.28|11.94|16.62|14.28|14.24|11.9|0
1722614700000|2024-08-02 16:05:00|14.26|11.92|14.87|12.53|14.87|12.53|14.17|11.83|0
1722615000000|2024-08-02 16:10:00|14.85|12.51|16.16|13.82|16.19|13.85|14.82|12.48|0
1722615300000|2024-08-02 16:15:00|16.17|13.83|15.84|13.5|16.18|13.84|15.8|13.46|0
1722615600000|2024-08-02 16:20:00|15.77|13.43|15.51|13.17|16.01|13.67|15.45|13.11|0
1722615900000|2024-08-02 16:25:00|15.53|13.19|15.39|13.05|15.6|13.26|15.21|12.87|0
1722616200000|2024-08-02 16:30:00|15.42|13.08|15.43|13.09|15.65|13.31|15.3|12.96|0
1722616500000|2024-08-02 16:35:00|15.42|13.08|15.42|13.08|15.64|13.3|15.36|13.02|0
1722616800000|2024-08-02 16:40:00|15.45|13.11|15.29|12.95|15.45|13.11|15.08|12.74|0
1722617100000|2024-08-02 16:45:00|15.31|12.97|15.59|13.25|15.64|13.3|15.2|12.86|0
1722617400000|2024-08-02 16:50:00|15.64|13.3|16.53|14.19|16.58|14.24|15.61|13.27|0
1722617700000|2024-08-02 16:55:00|16.5|14.16|16.83|14.49|17.12|14.78|16.49|14.15|0
1722618000000|2024-08-02 17:00:00|16.82|14.48|16.99|14.65|17.11|14.77|16.68|14.34|0
1722618300000|2024-08-02 17:05:00|16.95|14.61|16.76|14.42|16.98|14.64|16.68|14.34|0
1722618600000|2024-08-02 17:10:00|16.8|14.46|16.5|14.16|17.04|14.7|16.48|14.14|0
1722618900000|2024-08-02 17:15:00|16.53|14.19|16.63|14.29|16.78|14.44|16.46|14.12|0
1722619200000|2024-08-02 17:20:00|16.64|14.3|17.06|14.72|17.07|14.73|16.62|14.28|0
1722619500000|2024-08-02 17:25:00|17.05|14.71|17.13|14.79|17.15|14.81|16.84|14.5|0
1722619800000|2024-08-02 17:30:00|17.16|14.82|17.18|14.84|17.36|15.02|17.07|14.73|0
1722620100000|2024-08-02 17:35:00|17.16|14.82|17.31|14.97|17.36|15.02|17.16|14.82|0
1722620400000|2024-08-02 17:40:00|17.28|14.94|17.74|15.4|17.96|15.62|16.96|14.62|0
1722620700000|2024-08-02 17:45:00|17.72|15.38|17.87|15.53|17.87|15.53|17.53|15.19|0
1722621000000|2024-08-02 17:50:00|17.85|15.51|17.9|15.56|17.9|15.56|17.64|15.3|0
1722621300000|2024-08-02 17:55:00|17.95|15.61|17.7|15.36|17.95|15.61|17.63|15.29|0
1722621600000|2024-08-02 18:00:00|17.73|15.39|17.91|15.57|17.98|15.64|17.71|15.37|0
1722621900000|2024-08-02 18:05:00|17.88|15.54|17.87|15.53|17.89|15.55|17.62|15.28|0
1722622200000|2024-08-02 18:10:00|17.85|15.51|17.85|15.51|17.9|15.56|17.69|15.35|0
1722622500000|2024-08-02 18:15:00|17.86|15.52|17.87|15.53|18.02|15.68|17.76|15.42|0
1722622800000|2024-08-02 18:20:00|17.86|15.52|17.42|15.08|17.9|15.56|17.4|15.06|0
1722623100000|2024-08-02 18:25:00|17.41|15.07|16.94|14.6|17.45|15.11|16.94|14.6|0
1722623400000|2024-08-02 18:30:00|16.95|14.61|16.14|13.8|17.28|14.94|15.92|13.58|0
1722623700000|2024-08-02 18:35:00|16.22|13.88|16.38|14.04|16.49|14.15|16.17|13.83|0
1722624000000|2024-08-02 18:40:00|16.4|14.06|16.42|14.08|16.44|14.1|16.21|13.87|0
1722624300000|2024-08-02 18:45:00|16.4|14.06|16.36|14.02|16.56|14.22|16.08|13.74|0
1722624600000|2024-08-02 18:50:00|16.38|14.04|16.29|13.95|16.46|14.12|16.24|13.9|0
1722624900000|2024-08-02 18:55:00|16.3|13.96|16.53|14.19|16.54|14.2|16.09|13.75|0
1722625200000|2024-08-02 19:00:00|16.51|14.17|15.58|13.24|16.53|14.19|15.55|13.21|0
1722625500000|2024-08-02 19:05:00|15.59|13.25|15.51|13.17|15.86|13.52|15.45|13.11|0
1722625800000|2024-08-02 19:10:00|15.54|13.2|15.39|13.05|15.77|13.43|15.37|13.03|0
1722626100000|2024-08-02 19:15:00|15.42|13.08|15.36|13.02|15.5|13.16|15.27|12.93|0
1722626400000|2024-08-02 19:20:00|15.39|13.05|15.38|13.04|15.63|13.29|15.29|12.95|0
1722626700000|2024-08-02 19:25:00|15.4|13.06|15.11|12.77|15.5|13.16|15|12.66|0
1722627000000|2024-08-02 19:30:00|15.12|12.78|14.61|12.27|15.19|12.85|14.34|12|0
1722627300000|2024-08-02 19:35:00|14.63|12.29|15.13|12.79|15.13|12.79|14.56|12.22|0
1722627600000|2024-08-02 19:40:00|15.15|12.81|14.75|12.41|15.25|12.91|14.75|12.41|0
1722627900000|2024-08-02 19:45:00|14.85|12.51|14.91|12.57|14.91|12.57|14.51|12.17|0
1722628200000|2024-08-02 19:50:00|14.92|12.58|15.55|13.03|16.05|13.71|14.86|12.52|0
1722628500000|2024-08-02 19:55:00|15.52|13|14.76|12.24|15.77|13.25|14.61|12.09|0
1722628800000|2024-08-02 20:00:00|14.69|12.17|14.43|11.91|14.89|12.37|14.41|11.89|0
1722629100000|2024-08-02 20:05:00|14.41|11.89|14.53|12.01|14.64|12.12|14.4|11.88|0
1722629400000|2024-08-02 20:10:00|14.52|12|14.5|11.98|14.62|12.1|14.44|11.92|0
1722817200000|2024-08-05 00:20:00|20.98|19.18|21.12|19.32|21.35|19.55|20.94|19.14|0
1722817500000|2024-08-05 00:25:00|21.14|19.34|20.55|18.75|21.16|19.36|20.55|18.75|0
1722817800000|2024-08-05 00:30:00|20.56|18.76|20.65|18.85|20.93|19.13|20.56|18.76|0
1722818100000|2024-08-05 00:35:00|20.64|18.84|20.88|19.08|20.99|19.19|20.55|18.75|0
1722818400000|2024-08-05 00:40:00|20.9|19.1|20.52|18.72|20.91|19.11|20.5|18.7|0
1722818700000|2024-08-05 00:45:00|20.5|18.7|21.02|19.22|21.02|19.22|20.47|18.67|0
1722819000000|2024-08-05 00:50:00|20.97|19.17|21.25|19.45|21.28|19.48|20.89|19.09|0
1722819300000|2024-08-05 00:55:00|21.3|19.5|21.67|19.87|21.75|19.95|21.09|19.29|0
1722819600000|2024-08-05 01:00:00|21.68|19.88|22.31|20.51|22.33|20.53|21.53|19.73|0
1722819900000|2024-08-05 01:05:00|22.34|20.54|24.38|22.58|25.59|23.79|22.2|20.4|0
1722820200000|2024-08-05 01:10:00|24.37|22.57|24.34|22.54|24.48|22.68|24.2|22.4|0
1722820500000|2024-08-05 01:15:00|24.36|22.56|23.9|22.1|24.42|22.62|23.82|22.02|0
1722820800000|2024-08-05 01:20:00|23.91|22.11|24.1|22.3|24.28|22.48|23.85|22.05|0
1722821100000|2024-08-05 01:25:00|24.08|22.28|25.52|23.72|27.49|25.69|24.06|22.26|0
1722821400000|2024-08-05 01:30:00|25.57|23.77|25.16|23.36|25.59|23.79|25.08|23.28|0
1722821700000|2024-08-05 01:35:00|25.18|23.38|24.99|23.19|25.34|23.54|24.97|23.17|0
1722822000000|2024-08-05 01:40:00|25.03|23.23|25.41|23.61|25.45|23.65|24.81|23.01|0
1722822300000|2024-08-05 01:45:00|25.22|23.42|25.15|23.35|25.26|23.46|24.97|23.17|0
1722822600000|2024-08-05 01:50:00|25.14|23.34|25.12|23.32|25.42|23.62|25|23.2|0
1722822900000|2024-08-05 01:55:00|25.15|23.35|24.84|23.04|25.15|23.35|24.8|23|0
1722823200000|2024-08-05 02:00:00|24.82|23.02|25.14|23.34|25.22|23.42|24.8|23|0
1722823500000|2024-08-05 02:05:00|25.1|23.3|25.15|23.35|25.23|23.43|25.07|23.27|0
1722823800000|2024-08-05 02:10:00|25.1|23.3|25.25|23.45|25.31|23.51|25|23.2|0
1722824100000|2024-08-05 02:15:00|25.22|23.42|24.98|23.18|25.22|23.42|24.92|23.12|0
1722824400000|2024-08-05 02:20:00|24.97|23.17|24.41|22.61|24.97|23.17|24.39|22.59|0
1722824700000|2024-08-05 02:25:00|24.39|22.59|24.5|22.7|24.51|22.71|24.17|22.37|0
1722825000000|2024-08-05 02:30:00|24.48|22.68|24.56|22.76|24.65|22.85|24.37|22.57|0
1722825300000|2024-08-05 02:35:00|24.6|22.8|24.76|22.96|24.78|22.98|24.52|22.72|0
1722825600000|2024-08-05 02:40:00|24.79|22.99|25.28|23.48|25.33|23.53|24.76|22.96|0
1722825900000|2024-08-05 02:45:00|25.24|23.44|25.02|23.22|25.28|23.48|24.88|23.08|0
1722826200000|2024-08-05 02:50:00|25.01|23.21|24.81|23.01|25.1|23.3|24.68|22.88|0
1722826500000|2024-08-05 02:55:00|24.87|23.07|24.85|23.05|24.98|23.18|24.82|23.02|0
1722826800000|2024-08-05 03:00:00|24.76|22.96|24.93|23.13|24.99|23.19|24.58|22.78|0
1722827100000|2024-08-05 03:05:00|24.9|23.1|24.34|22.54|24.9|23.1|24.33|22.53|0
1722827400000|2024-08-05 03:10:00|24.33|22.53|24.59|22.79|24.68|22.88|24.33|22.53|0
1722827700000|2024-08-05 03:15:00|24.61|22.81|24.58|22.78|24.72|22.92|24.56|22.76|0
1722828000000|2024-08-05 03:20:00|24.61|22.81|24.64|22.84|24.73|22.93|24.51|22.71|0
1722828300000|2024-08-05 03:25:00|24.65|22.85|24.69|22.89|24.74|22.94|24.58|22.78|0
1722828600000|2024-08-05 03:30:00|24.68|22.88|24.8|23|24.84|23.04|24.63|22.83|0
1722828900000|2024-08-05 03:35:00|24.79|22.99|24.66|22.86|24.86|23.06|24.64|22.84|0
1722829200000|2024-08-05 03:40:00|24.71|22.91|24.52|22.72|24.77|22.97|24.52|22.72|0
1722829500000|2024-08-05 03:45:00|24.57|22.77|25.56|23.76|25.6|23.8|24.57|22.77|0
1722829800000|2024-08-05 03:50:00|25.58|23.78|28.23|26.43|28.44|26.64|25.58|23.78|0
1722830100000|2024-08-05 03:55:00|28.25|26.45|28.49|26.69|28.5|26.7|28.21|26.41|0
1722830400000|2024-08-05 04:00:00|28.48|26.68|28.45|26.65|28.52|26.72|28.29|26.49|0
1722830700000|2024-08-05 04:05:00|28.44|26.64|28.67|26.87|28.78|26.98|28.43|26.63|0
1722831000000|2024-08-05 04:10:00|28.66|26.86|28.67|26.87|28.87|27.07|28.62|26.82|0
1722831300000|2024-08-05 04:15:00|28.63|26.83|35.78|33.98|35.78|33.98|28.49|26.69|0
1722831600000|2024-08-05 04:20:00|35.77|33.97|36.22|33.52|36.31|34.02|35.76|33.4|0
1722831900000|2024-08-05 04:25:00|36.18|33.48|36.1|33.4|36.35|34.05|35.84|33.32|0
1722832200000|2024-08-05 04:30:00|36.11|33.41|36.09|33.39|36.2|33.5|35.97|33.27|0
1722832500000|2024-08-05 04:35:00|36.11|33.41|36.05|33.35|36.44|33.74|35.94|33.24|0
1722832800000|2024-08-05 04:40:00|36.08|33.38|38.25|35.55|38.25|35.55|35.86|33.16|0
1722833100000|2024-08-05 04:45:00|38.3|35.6|38.45|35.75|38.69|35.99|38.25|35.55|0
1722833400000|2024-08-05 04:50:00|38.4|35.7|38.63|35.93|38.63|35.93|38.29|35.59|0
1722833700000|2024-08-05 04:55:00|38.61|35.91|38.75|36.05|38.8|36.1|38.5|35.8|0
1722834000000|2024-08-05 05:00:00|38.77|36.07|38.97|35.91|39.23|36.17|38.71|35.8|0
1722834300000|2024-08-05 05:05:00|38.87|35.81|39.17|36.11|39.31|36.25|38.8|35.74|0
1722834600000|2024-08-05 05:10:00|39.15|36.09|39.12|36.06|39.35|36.29|39.02|35.96|0
1722834900000|2024-08-05 05:15:00|39.11|36.05|39.33|36.27|39.38|36.32|38.88|35.82|0
1722835200000|2024-08-05 05:20:00|39.34|36.28|39.45|36.39|39.53|36.47|39.23|36.17|0
1722835500000|2024-08-05 05:25:00|39.5|36.44|39.48|36.42|39.63|36.57|39.22|36.16|0
1722835800000|2024-08-05 05:30:00|39.5|36.44|42.4|39.34|42.44|39.38|39.5|36.44|0
1722836100000|2024-08-05 05:35:00|42.36|39.3|44.96|41.9|45.05|41.99|42.36|39.3|0
1722836400000|2024-08-05 05:40:00|45.03|41.97|42.83|39.23|45.64|42.58|42.56|38.96|0
1722836700000|2024-08-05 05:45:00|42.82|39.22|45.16|41.56|45.26|41.66|42.82|39.22|0
1722837000000|2024-08-05 05:50:00|44.94|41.34|46.67|43.07|47.12|43.52|44.65|41.05|0
1722837300000|2024-08-05 05:55:00|46.78|43.18|46.17|42.57|47.72|44.12|45.48|41.88|0
1722837600000|2024-08-05 06:00:00|46.24|42.64|48.08|44.48|48.08|44.48|46.01|42.41|0
1722837900000|2024-08-05 06:05:00|47.9|44.3|46.28|42.68|47.97|44.37|46.28|42.68|0
1722838200000|2024-08-05 06:10:00|46.18|42.58|46.45|42.85|46.48|42.88|45.09|41.49|0
1722838500000|2024-08-05 06:15:00|46.39|42.79|46.9|43.3|47.33|43.73|45.89|42.29|0
1722838800000|2024-08-05 06:20:00|46.85|43.25|47.62|44.02|48.18|44.58|46.48|42.88|0
1722839100000|2024-08-05 06:25:00|47.63|44.03|46.93|43.33|47.63|44.03|45.57|41.97|0
1722839400000|2024-08-05 06:30:00|46.91|43.31|45.39|41.79|47.05|43.45|45.05|41.45|0
1722839700000|2024-08-05 06:35:00|45.34|41.74|48.21|43.21|48.26|43.26|45.08|40.58|0
1722840000000|2024-08-05 06:40:00|48.16|43.16|48.13|43.13|48.99|43.99|48|43|0
1722840300000|2024-08-05 06:45:00|48.11|43.11|48.33|43.33|48.35|43.35|47.98|42.98|0
1722840600000|2024-08-05 06:50:00|48.43|43.43|51.98|46.98|52.99|47.99|40.55|35.55|0
1722840900000|2024-08-05 06:55:00|51.91|46.91|54.57|48.57|54.57|49.24|51.91|46.91|0
1722841200000|2024-08-05 07:00:00|54.7|48.7|54.26|48.26|54.73|48.73|54.11|48.11|0
1722841500000|2024-08-05 07:05:00|54.19|48.19|55.67|49.67|55.74|49.74|53.89|47.89|0
1722841800000|2024-08-05 07:10:00|55.73|49.73|55.94|48.44|55.94|49.73|54.52|48.16|0
1722842100000|2024-08-05 07:15:00|55.84|48.34|55.65|48.15|56.02|48.52|54.85|47.35|0
1722842400000|2024-08-05 07:20:00|55.67|48.17|54.53|47.03|55.73|48.23|54.15|46.65|0
1722842700000|2024-08-05 07:25:00|54.72|47.22|55.21|47.71|55.59|48.09|54.66|47.16|0
1722843000000|2024-08-05 07:30:00|55.25|47.75|49.91|41.16|56.04|48.4|49.72|40.97|0
1722843300000|2024-08-05 07:35:00|49.89|41.14|50.42|41.67|50.52|41.77|49.52|40.77|0
1722843600000|2024-08-05 07:40:00|50.5|41.75|50.24|41.49|50.75|42|49.75|41|0
1722843900000|2024-08-05 07:45:00|50.11|41.36|49.18|40.43|50.11|41.36|48.8|40.05|0
1722844200000|2024-08-05 07:50:00|49.2|40.45|49.01|40.26|49.82|41.07|48.97|40.22|0
1722844500000|2024-08-05 07:55:00|49.06|40.31|47.26|38.51|49.11|40.36|47.01|38.26|0
1722844800000|2024-08-05 08:00:00|47.24|38.49|48.01|39.26|48.79|40.04|47.19|38.44|0
1722845100000|2024-08-05 08:05:00|47.95|39.2|42.67|33.92|47.99|39.24|42.6|33.85|0
1722845400000|2024-08-05 08:10:00|42.49|33.74|43.28|34.53|43.71|34.96|42.41|33.66|0
1722845700000|2024-08-05 08:15:00|43.42|34.67|44.45|35.7|45.62|36.87|43.14|34.39|0
1722846000000|2024-08-05 08:20:00|44.49|35.74|45.8|37.05|45.8|37.05|44.36|35.61|0
1722846300000|2024-08-05 08:25:00|45.83|37.08|45.76|37.01|46.13|37.38|45.29|36.54|0
1722846600000|2024-08-05 08:30:00|45.68|36.93|46.18|37.43|46.43|37.68|45.21|36.46|0
1722846900000|2024-08-05 08:35:00|46.14|37.39|46.07|37.32|46.31|37.56|45.59|36.84|0
1722847200000|2024-08-05 08:40:00|45.99|37.24|46.34|37.59|46.67|37.92|45.99|37.24|0
1722847500000|2024-08-05 08:45:00|46.36|37.61|46.39|37.64|46.77|38.02|46.15|37.4|0
1722847800000|2024-08-05 08:50:00|46.43|37.68|47.27|38.52|47.29|38.54|46.2|37.45|0
1722848100000|2024-08-05 08:55:00|47.24|38.49|47.37|38.62|47.76|39.01|46.98|38.23|0
1722848400000|2024-08-05 09:00:00|47.33|38.58|47.09|38.34|47.38|38.63|46.39|37.64|0
1722848700000|2024-08-05 09:05:00|47.03|38.28|47.83|39.08|48.08|39.33|46.99|38.24|0
1722849000000|2024-08-05 09:10:00|47.85|39.1|47.58|38.83|48.28|39.53|47.45|38.7|0
1722849300000|2024-08-05 09:15:00|47.66|38.91|47.67|38.92|47.99|39.24|47.33|38.58|0
1722849600000|2024-08-05 09:20:00|47.68|38.93|48.17|39.42|48.26|39.51|47.36|38.61|0
1722849900000|2024-08-05 09:25:00|48.19|39.44|47.25|38.5|48.38|39.63|47.25|38.5|0
1722850200000|2024-08-05 09:30:00|47.32|38.57|47.51|38.76|47.67|38.92|46.94|38.19|0
1722850500000|2024-08-05 09:35:00|47.57|38.82|48.73|39.98|49.22|40.47|47.46|38.71|0
1722850800000|2024-08-05 09:40:00|48.77|40.02|49.57|40.82|49.69|40.94|48.17|39.42|0
1722851100000|2024-08-05 09:45:00|49.59|40.84|48.9|40.15|49.6|40.85|48.77|40.02|0
1722851400000|2024-08-05 09:50:00|48.92|40.17|48.23|39.48|49.04|40.29|47.8|39.05|0
1722851700000|2024-08-05 09:55:00|48.28|39.53|46.87|38.87|48.42|39.67|46.61|38.61|0
1722852000000|2024-08-05 10:00:00|46.91|38.91|47.84|39.84|47.84|39.84|46.82|38.82|0
1722852300000|2024-08-05 10:05:00|47.79|39.79|48.11|40.11|48.11|40.11|47.57|39.57|0
1722852600000|2024-08-05 10:10:00|48.18|40.18|48.24|40.24|48.49|40.49|47.48|39.48|0
1722852900000|2024-08-05 10:15:00|48.13|40.13|47.92|39.92|48.83|40.83|47.92|39.92|0
1722853200000|2024-08-05 10:20:00|47.95|39.95|48.58|40.58|48.58|40.58|45.98|37.98|0
1722853500000|2024-08-05 10:25:00|48.56|40.56|50.06|42.06|50.79|42.79|48.47|40.47|0
1722853800000|2024-08-05 10:30:00|49.98|41.98|50.23|42.23|50.27|42.27|49.53|41.53|0
1722854100000|2024-08-05 10:35:00|50.22|42.22|51.02|43.02|51.18|43.18|50.14|42.14|0
1722854400000|2024-08-05 10:40:00|50.98|42.98|50.5|42.5|51.66|43.66|50.42|42.42|0
1722854700000|2024-08-05 10:45:00|50.51|42.51|51.16|43.16|52.01|44.01|50.41|42.41|0
1722855000000|2024-08-05 10:50:00|51.21|43.21|51.43|43.43|52.01|44.01|50.9|42.9|0
1722855300000|2024-08-05 10:55:00|51.45|43.45|50.39|42.39|51.74|43.74|50.26|42.26|0
1722855600000|2024-08-05 11:00:00|50.16|42.16|51.01|42.51|51.3|42.8|49.68|41.68|0
1722855900000|2024-08-05 11:05:00|51.18|42.68|51.84|43.34|51.84|43.34|51.18|42.68|0
1722856200000|2024-08-05 11:10:00|51.83|43.33|50.82|41.82|52.04|43.54|50.52|41.82|0
1722856500000|2024-08-05 11:15:00|50.81|41.81|50.82|41.82|51.39|42.39|50.69|41.69|0
1722856800000|2024-08-05 11:20:00|50.78|41.78|50.9|41.9|51.06|42.06|50.6|41.6|0
1722857100000|2024-08-05 11:25:00|50.91|41.91|52.33|43.33|52.33|43.33|50.91|41.91|0
1722857400000|2024-08-05 11:30:00|52.28|43.28|52.31|43.31|53.5|44.5|52.15|43.15|0
1722857700000|2024-08-05 11:35:00|52.27|43.27|53.09|44.09|53.17|44.17|51.57|42.57|0
1722858000000|2024-08-05 11:40:00|52.99|43.99|52.35|43.35|53.17|44.17|52.35|43.35|0
1722858300000|2024-08-05 11:45:00|52.36|43.36|53.55|44.55|53.74|44.74|52.28|43.28|0
1722858600000|2024-08-05 11:50:00|53.57|44.57|58.42|48.42|58.67|48.67|52.9|43.9|0
1722858900000|2024-08-05 11:55:00|58.45|48.45|58.41|48.41|59.42|49.42|58.21|48.21|0
1722859200000|2024-08-05 12:00:00|58.63|48.63|67.44|57.44|67.44|57.44|57.2|47.2|0
1722859500000|2024-08-05 12:05:00|67.38|57.38|71.81|61.81|72.12|62.12|67.38|57.38|0
1722859800000|2024-08-05 12:10:00|71.8|61.8|76.27|66.27|76.34|66.34|71.69|61.69|0
1722860100000|2024-08-05 12:15:00|76.18|66.18|81.56|71.56|81.56|71.56|76.06|66.06|0
1722860400000|2024-08-05 12:20:00|82.8|72.8|87.51|76.51|87.51|76.51|82.3|72.3|0
1722860700000|2024-08-05 12:25:00|87.59|76.59|95.99|83.49|97.03|84.53|85.69|74.69|0
1722861000000|2024-08-05 12:30:00|96.14|83.64|106.19|86.19|106.42|86.42|95.88|80.72|0
1722861300000|2024-08-05 12:35:00|106.17|86.17|103.74|83.74|106.69|86.69|103.13|83.13|0
1722861600000|2024-08-05 12:40:00|103.3|83.3|96.71|76.71|103.3|83.3|95.55|75.55|0
1722861900000|2024-08-05 12:45:00|97.62|77.62|99.52|79.52|100.66|80.66|97.62|77.62|0
1722862200000|2024-08-05 12:50:00|99.48|79.48|99.94|79.94|100.37|80.37|98.64|78.64|0
1722862500000|2024-08-05 12:55:00|100.02|80.02|98.16|78.16|100.55|80.55|97.26|77.26|0
1722862800000|2024-08-05 13:00:00|98.37|78.37|89.92|69.92|98.85|78.85|89.63|69.63|0
1722863100000|2024-08-05 13:05:00|89.94|69.94|88.19|68.19|90.26|70.26|86.11|66.11|0
1722863400000|2024-08-05 13:10:00|87.83|67.83|85.61|65.61|88.43|68.43|84.58|64.58|0
1722863700000|2024-08-05 13:15:00|85.59|65.59|83.09|63.09|85.67|65.67|82.47|62.47|0
1722864000000|2024-08-05 13:20:00|82.81|62.81|83.61|63.61|83.76|63.76|82.3|62.3|0
1722864300000|2024-08-05 13:25:00|83.64|63.64|85.86|65.86|86.06|66.06|83.64|63.64|0
1722864600000|2024-08-05 13:30:00|86.44|66.44|80.78|60.78|87.77|67.77|79.38|59.38|0
1722864900000|2024-08-05 13:35:00|80.79|60.79|76.3|56.3|81.67|61.67|76.3|56.3|0
1722865200000|2024-08-05 13:40:00|76.19|56.19|64.86|44.86|77.79|57.79|64.86|44.86|0
1722865500000|2024-08-05 13:45:00|65.1|45.1|55.65|43.15|65.1|46.72|55.52|42.53|0
1722865800000|2024-08-05 13:50:00|58.25|40.75|53.8|38.8|58.38|42.57|52.65|37.65|0
1722866100000|2024-08-05 13:55:00|53.93|38.93|54.84|39.84|54.89|39.89|53.6|38.6|0
1722866400000|2024-08-05 14:00:00|54.62|39.62|50.98|35.98|54.62|39.62|49.46|34.46|0
1722866700000|2024-08-05 14:05:00|51.25|36.25|48.27|38.27|52.79|42.79|47.81|35.54|0
1722867000000|2024-08-05 14:10:00|48.5|38.5|48.02|38.02|49.79|39.79|47.99|37.99|0
1722867300000|2024-08-05 14:15:00|50.57|40.57|50.73|40.73|52.25|42.25|50.51|40.51|0
1722867600000|2024-08-05 14:20:00|51.02|41.02|52.57|42.57|53.25|43.25|50.63|40.63|0
1722867900000|2024-08-05 14:25:00|52.55|42.55|52.19|42.19|54.35|44.35|51.17|41.17|0
1722868200000|2024-08-05 14:30:00|52.13|42.13|52.46|42.46|55.27|45.27|51.48|41.48|0
1722868500000|2024-08-05 14:35:00|52.58|42.58|52.5|42.5|53.72|43.72|51.9|41.9|0
1722868800000|2024-08-05 14:40:00|52.63|42.63|53.59|43.59|53.66|43.66|52.27|42.27|0
1722869100000|2024-08-05 14:45:00|53.45|43.45|51.99|44.49|53.45|44.99|51.12|43.45|0
1722869400000|2024-08-05 14:50:00|52.01|44.51|49.88|42.38|52.69|45.19|49.4|41.9|0
1722869700000|2024-08-05 14:55:00|49.97|42.47|44.83|37.33|53.32|45.82|44.12|36.62|0
1722870000000|2024-08-05 15:00:00|44.96|37.46|44.84|37.34|45.88|38.38|44.3|36.8|0
1722870300000|2024-08-05 15:05:00|44.89|37.39|39.28|33.78|44.89|37.39|38.93|33.43|0
1722870600000|2024-08-05 15:10:00|39.34|33.84|38.68|33.18|39.7|34.2|38.29|32.79|0
1722870900000|2024-08-05 15:15:00|38.64|33.14|38.82|33.32|39.04|33.54|38.14|32.64|0
1722871200000|2024-08-05 15:20:00|38.89|33.39|36.51|31.01|39.85|34.35|36.49|30.99|0
1722871500000|2024-08-05 15:25:00|36.58|31.08|36.63|31.13|36.82|31.32|35.67|30.17|0
1722871800000|2024-08-05 15:30:00|36.67|31.17|36.21|30.71|36.84|31.34|35.73|30.23|0
1722872100000|2024-08-05 15:35:00|36.16|30.66|35.33|29.83|36.52|31.02|34.78|29.28|0
1722872400000|2024-08-05 15:40:00|35.38|29.88|36.35|30.85|36.55|31.05|35.26|29.76|0
1722872700000|2024-08-05 15:45:00|36.29|30.79|36.36|30.86|36.57|31.07|35.62|30.12|0
1722873000000|2024-08-05 15:50:00|36.4|30.9|31.76|26.26|37.02|31.52|31.42|25.92|0
1722873300000|2024-08-05 15:55:00|31.85|26.35|31.63|26.13|32.13|26.63|31.43|25.93|0
1722873600000|2024-08-05 16:00:00|31.65|26.15|31.24|25.74|32.18|26.68|31|25.5|0
1722873900000|2024-08-05 16:05:00|31.26|25.76|30.95|25.45|31.71|26.21|30.88|25.38|0
1722874200000|2024-08-05 16:10:00|30.98|25.48|30.83|25.33|31.33|25.83|30.74|25.24|0
1722874500000|2024-08-05 16:15:00|30.77|25.27|30.29|24.79|30.87|25.37|30.25|24.75|0
1722874800000|2024-08-05 16:20:00|30.25|24.75|29.96|24.46|30.62|25.12|29.93|24.43|0
1722875100000|2024-08-05 16:25:00|29.98|24.48|29.4|23.9|30.09|24.59|29.35|23.85|0
1722875400000|2024-08-05 16:30:00|29.35|23.85|28.32|22.82|31.41|25.91|28.03|22.53|0
1722875700000|2024-08-05 16:35:00|28.43|22.93|29.12|23.62|29.38|23.88|28.41|22.91|0
1722876000000|2024-08-05 16:40:00|29.08|23.58|31.15|25.65|31.34|25.84|28.19|22.69|0
1722876300000|2024-08-05 16:45:00|31.23|25.73|31.72|26.22|31.81|26.31|31.19|25.69|0
1722876600000|2024-08-05 16:50:00|31.61|26.11|32.36|26.86|32.36|26.86|31.61|26.11|0
1722876900000|2024-08-05 16:55:00|32.39|26.89|32.54|27.04|32.86|27.36|32.15|26.65|0
1722877200000|2024-08-05 17:00:00|32.56|27.06|32.66|27.16|32.82|27.32|32.19|26.69|0
1722877500000|2024-08-05 17:05:00|32.7|27.2|34.59|29.09|34.59|29.09|31.31|25.81|0
1722877800000|2024-08-05 17:10:00|34.63|29.13|34.41|28.91|34.95|29.45|34.1|28.6|0
1722878100000|2024-08-05 17:15:00|34.46|28.96|34.13|28.63|34.47|28.97|33.87|28.37|0
1722878400000|2024-08-05 17:20:00|34.07|28.57|34.04|28.54|34.15|28.65|33.58|28.08|0
1722878700000|2024-08-05 17:25:00|34|28.5|34.3|28.8|34.34|28.84|33.4|27.9|0
1722879000000|2024-08-05 17:30:00|34.27|28.77|33.88|28.38|34.41|28.91|33.74|28.24|0
1722879300000|2024-08-05 17:35:00|33.82|28.32|33.94|28.44|34.24|28.74|33.68|28.18|0
1722879600000|2024-08-05 17:40:00|33.95|28.45|33.99|28.49|34.22|28.72|33.35|27.85|0
1722879900000|2024-08-05 17:45:00|33.91|28.41|34.34|28.84|34.41|28.91|33.85|28.35|0
1722880200000|2024-08-05 17:50:00|34.38|28.88|34.44|28.94|34.48|28.98|33.89|28.39|0
1722880500000|2024-08-05 17:55:00|34.42|28.92|34.77|29.27|34.99|29.49|34.07|28.57|0
1722880800000|2024-08-05 18:00:00|34.78|29.28|35.62|30.12|35.76|30.26|34.69|29.19|0
1722881100000|2024-08-05 18:05:00|35.58|30.08|35.12|29.62|35.66|30.16|34.96|29.46|0
1722881400000|2024-08-05 18:10:00|35.11|29.61|35.68|30.18|35.76|30.26|34.87|29.37|0
1722881700000|2024-08-05 18:15:00|35.6|30.1|35.13|29.63|35.79|30.29|34.89|29.39|0
1722882000000|2024-08-05 18:20:00|35.07|29.57|36.46|30.96|36.55|31.05|34.81|29.31|0
1722882300000|2024-08-05 18:25:00|36.45|30.95|35.91|30.41|36.54|31.04|35.77|30.27|0
1722882600000|2024-08-05 18:30:00|35.99|30.49|35.71|31.21|36.26|31.24|35.36|30.07|0
1722882900000|2024-08-05 18:35:00|35.77|31.27|36.26|31.76|36.34|31.84|35.39|30.89|0
1722883200000|2024-08-05 18:40:00|36.3|31.8|37.32|32.82|37.47|32.97|36.24|31.74|0
1722883500000|2024-08-05 18:45:00|37.33|32.83|40.21|35.71|40.28|35.78|36.44|31.94|0
1722883800000|2024-08-05 18:50:00|40.19|35.69|39.18|34.68|41.03|36.53|38.31|33.81|0
1722884100000|2024-08-05 18:55:00|39.15|34.65|40.57|36.07|40.66|36.16|39.11|34.61|0
1722884400000|2024-08-05 19:00:00|40.39|35.89|39.32|34.82|40.43|35.93|39.32|34.82|0
1722884700000|2024-08-05 19:05:00|39.36|34.86|40.4|35.9|40.4|35.9|39.34|34.84|0
1722885000000|2024-08-05 19:10:00|40.42|35.92|42.94|38.44|42.98|38.48|40.4|35.9|0
1722885300000|2024-08-05 19:15:00|42.98|38.48|42.79|38.29|43.07|38.57|42.55|38.05|0
1722885600000|2024-08-05 19:20:00|42.69|38.19|42.19|37.69|42.82|38.32|41.9|37.4|0
1722885900000|2024-08-05 19:25:00|42.17|37.67|42.65|38.15|44.08|39.58|42.1|37.6|0
1722886200000|2024-08-05 19:30:00|42.55|38.05|42.8|38.3|43.47|38.97|42.24|37.74|0
1722886500000|2024-08-05 19:35:00|42.73|38.23|42.61|38.61|42.99|38.76|42.26|37.76|0
1722886800000|2024-08-05 19:40:00|42.52|38.52|43.27|39.52|43.42|39.67|42.33|38.33|0
1722887100000|2024-08-05 19:45:00|43.37|39.62|44.7|40.95|44.8|41.05|42.98|39.23|0
1722887400000|2024-08-05 19:50:00|44.63|40.88|44.16|40.41|44.97|41.22|43.37|39.62|0
1722887700000|2024-08-05 19:55:00|44.13|40.38|42.35|38.6|44.13|40.38|42.35|38.6|0
1722888000000|2024-08-05 20:00:00|42.39|38.64|41.05|37.3|42.58|38.83|40.69|36.94|0
1722888300000|2024-08-05 20:05:00|41.01|37.26|39.63|35.88|42.85|39.1|39.07|35.32|0
1722888600000|2024-08-05 20:10:00|39.61|35.86|41.02|37.27|41.02|37.27|39.61|35.86|0
1722888900000|2024-08-05 20:15:00|41.77|36.52|42.89|37.64|43.48|38.23|41.36|36.11|0
1722889200000|2024-08-05 20:20:00|42.87|37.62|42.33|37.08|42.89|37.64|42.13|36.88|0
1722889500000|2024-08-05 20:25:00|42.36|37.11|42.15|36.9|42.49|37.24|42.11|36.86|0
1722889800000|2024-08-05 20:30:00|42.12|36.87|42.1|36.85|42.28|37.03|41.99|36.74|0
1722890100000|2024-08-05 20:35:00|42.09|36.84|44.21|38.96|45.79|40.54|42.07|36.82|0
1722890400000|2024-08-05 20:40:00|44.18|38.93|44.13|38.88|44.27|39.02|44.04|38.79|0
1722890700000|2024-08-05 20:45:00|44.11|38.86|43.82|38.57|44.11|38.86|43.8|38.55|0
1722891000000|2024-08-05 20:50:00|43.8|38.55|43.68|38.43|43.82|38.57|43.63|38.38|0
1722891300000|2024-08-05 20:55:00|43.67|38.42|43.08|37.83|43.67|38.42|43.05|37.8|0
1722891600000|2024-08-05 21:00:00|43.05|37.8|43.22|37.97|43.22|37.97|43.05|37.8|0
1722891900000|2024-08-05 21:05:00|43.15|37.9|43.25|38|43.27|38.02|43.13|37.88|0
1722892200000|2024-08-05 21:10:00|43.24|37.99|43.24|37.99|43.25|38|43.23|37.98|0
1722892500000|2024-08-05 21:15:00|43.26|38.01|43.24|37.99|43.26|38.01|43.19|37.94|0
1722892800000|2024-08-05 21:20:00|43.23|37.98|43.23|37.98|43.26|38.01|43.22|37.97|0
1722893100000|2024-08-05 21:25:00|43.24|37.99|43.21|37.96|43.25|38|43.21|37.96|0
1722893400000|2024-08-05 21:30:00|43.2|37.95|43.14|37.89|43.2|37.95|43.14|37.89|0
1722893700000|2024-08-05 21:35:00|43.13|37.88|43.12|37.87|43.13|37.88|43.06|37.81|0
1722894000000|2024-08-05 21:40:00|43.11|37.86|43.03|37.78|43.12|37.87|43.01|37.76|0
1722894300000|2024-08-05 21:45:00|43.02|37.77|42.97|37.72|43.03|37.78|42.97|37.72|0
1722894600000|2024-08-05 21:50:00|42.96|37.71|42.88|37.63|42.97|37.72|42.88|37.63|0
1722894900000|2024-08-05 21:55:00|42.87|37.62|42.83|37.58|42.88|37.63|42.83|37.58|0
1722895200000|2024-08-05 22:00:00|42.59|37.34|42.13|36.88|42.65|37.4|41.81|36.56|0
1722895500000|2024-08-05 22:05:00|42.06|36.81|41.43|36.18|42.11|36.86|41.24|35.99|0
1722895800000|2024-08-05 22:10:00|41.45|36.2|41.45|36.2|41.53|36.28|41.09|35.84|0
1722896100000|2024-08-05 22:15:00|41.46|36.21|41.1|35.85|41.49|36.24|41.03|35.78|0
1722896400000|2024-08-05 22:20:00|41.03|35.78|40.96|35.71|41.14|35.89|40.79|35.54|0
1722896700000|2024-08-05 22:25:00|40.95|35.7|41.08|35.83|41.11|35.86|40.73|35.48|0
1722897000000|2024-08-05 22:30:00|40.98|35.73|41.26|36.01|41.53|36.28|40.91|35.66|0
1722897300000|2024-08-05 22:35:00|41.23|35.98|41.16|35.91|41.26|36.01|41.02|35.77|0
1722897600000|2024-08-05 22:40:00|41.17|35.92|41.33|36.08|41.36|36.11|41.14|35.89|0
1722897900000|2024-08-05 22:45:00|41.38|36.13|41.55|36.3|41.63|36.38|41.33|36.08|0
1722898200000|2024-08-05 22:50:00|41.56|36.31|42.19|36.94|42.2|36.95|41.56|36.31|0
1722898500000|2024-08-05 22:55:00|42.3|37.05|41.72|36.47|42.42|37.17|41.72|36.47|0
1722898800000|2024-08-05 23:00:00|41.74|36.49|41.47|36.22|41.74|36.49|41.4|36.15|0
1722899100000|2024-08-05 23:05:00|41.49|36.24|41.33|36.08|41.6|36.35|41.22|35.97|0
1722899400000|2024-08-05 23:10:00|41.26|36.01|41.41|36.16|41.5|36.25|41.26|36.01|0
1722899700000|2024-08-05 23:15:00|41.4|36.15|41.83|36.58|41.86|36.61|41.39|36.14|0
1722900000000|2024-08-05 23:20:00|41.84|36.59|41.93|36.68|42.07|36.82|41.69|36.44|0
1722900300000|2024-08-05 23:25:00|41.94|36.69|41.79|36.54|42.05|36.8|41.76|36.51|0
1722900600000|2024-08-05 23:30:00|41.75|36.5|41.5|36.25|41.75|36.5|41.17|35.92|0
1722900900000|2024-08-05 23:35:00|41.47|36.22|41.22|35.97|41.47|36.22|41.12|35.87|0
1722901200000|2024-08-05 23:40:00|41.19|35.94|41.23|35.98|41.3|36.05|41.17|35.92|0
1722901500000|2024-08-05 23:45:00|41.24|35.99|40.7|35.45|41.25|36|40.69|35.44|0
1722901800000|2024-08-05 23:50:00|40.77|35.52|40.94|35.69|41|35.75|40.63|35.38|0
1722902100000|2024-08-05 23:55:00|40.95|35.7|40.57|35.32|41.13|35.88|40.57|35.32|0
1722902400000|2024-08-06 00:00:00|40.66|35.41|41.21|35.96|41.42|36.17|40.6|35.35|0
1722902700000|2024-08-06 00:05:00|41.13|35.88|41.19|35.94|41.57|36.32|40.7|35.45|0
1722903000000|2024-08-06 00:10:00|41.2|35.95|41.32|36.07|41.37|36.12|40.85|35.6|0
1722903300000|2024-08-06 00:15:00|40.59|36.84|40.81|37.06|41.19|37.44|40.53|36.78|0
1722903600000|2024-08-06 00:20:00|40.79|37.04|38.19|34.44|41.1|37.35|38.18|34.43|0
1722903900000|2024-08-06 00:25:00|38.2|34.45|38.28|34.53|38.42|34.67|38.08|34.33|0
1722904200000|2024-08-06 00:30:00|38.29|34.54|37.89|34.14|38.34|34.59|37.84|34.09|0
1722904500000|2024-08-06 00:35:00|37.88|34.13|37.7|33.95|38.06|34.31|37.64|33.89|0
1722904800000|2024-08-06 00:40:00|37.72|33.97|37.61|33.86|37.82|34.07|37.57|33.82|0
1722905100000|2024-08-06 00:45:00|37.6|33.85|35.62|31.87|37.61|33.86|35.62|31.87|0
1722905400000|2024-08-06 00:50:00|35.64|31.89|35.14|31.39|35.64|31.89|34.93|31.18|0
1722905700000|2024-08-06 00:55:00|35.16|31.41|34.76|31.01|35.16|31.41|34.75|31|0
1722906000000|2024-08-06 01:00:00|34.75|31|34.73|30.98|34.98|31.23|34.62|30.87|0
1722906300000|2024-08-06 01:05:00|34.74|30.99|33.22|29.47|34.8|31.05|33.22|29.47|0
1722906600000|2024-08-06 01:10:00|33.21|29.46|31.02|27.27|33.25|29.5|30.16|26.41|0
1722906900000|2024-08-06 01:15:00|30.94|27.19|31.51|27.76|31.58|27.83|30.84|27.09|0
1722907200000|2024-08-06 01:20:00|31.55|27.8|32|28.25|32.02|28.27|31.44|27.69|0
1722907500000|2024-08-06 01:25:00|31.95|28.2|31.8|28.05|31.96|28.21|31.67|27.92|0
1722907800000|2024-08-06 01:30:00|31.82|28.07|32.03|28.28|32.28|28.53|31.8|28.05|0
1722908100000|2024-08-06 01:35:00|32.02|28.27|32.23|28.48|32.34|28.59|31.97|28.22|0
1722908400000|2024-08-06 01:40:00|32.26|28.51|32.51|28.76|32.8|29.05|32.2|28.45|0
1722908700000|2024-08-06 01:45:00|32.45|28.7|31.98|28.23|32.7|28.95|31.91|28.16|0
1722909000000|2024-08-06 01:50:00|32|28.25|31.75|28|32.11|28.36|31.61|27.86|0
1722909300000|2024-08-06 01:55:00|31.77|28.02|31.62|27.87|31.85|28.1|31.61|27.86|0
1722909600000|2024-08-06 02:00:00|31.64|27.89|31.8|28.05|31.99|28.24|31.5|27.75|0
1722909900000|2024-08-06 02:05:00|31.84|28.09|32.29|28.54|32.34|28.59|31.76|28.01|0
1722910200000|2024-08-06 02:10:00|32.28|28.53|32.24|28.49|32.49|28.74|32.15|28.4|0
1722910500000|2024-08-06 02:15:00|32.3|28.55|32.11|28.36|32.3|28.55|32.01|28.26|0
1722910800000|2024-08-06 02:20:00|32.16|28.41|31.87|28.12|32.16|28.41|31.86|28.11|0
1722911100000|2024-08-06 02:25:00|31.89|28.14|33.47|29.72|33.75|30|31.83|28.08|0
1722911400000|2024-08-06 02:30:00|33.62|29.87|33.63|29.88|33.76|30.01|33.56|29.81|0
1722911700000|2024-08-06 02:35:00|33.61|29.86|33.45|29.7|33.71|29.96|33.4|29.65|0
1722912000000|2024-08-06 02:40:00|33.43|29.68|33.35|29.6|33.53|29.78|33.35|29.6|0
1722912300000|2024-08-06 02:45:00|33.39|29.64|33.41|29.66|33.48|29.73|33.35|29.6|0
1722912600000|2024-08-06 02:50:00|33.4|29.65|33.4|29.65|33.6|29.85|33.36|29.61|0
1722912900000|2024-08-06 02:55:00|33.41|29.66|33.43|29.68|33.45|29.7|33.32|29.57|0
1722913200000|2024-08-06 03:00:00|33.4|29.65|33.16|29.41|33.48|29.73|33.01|29.26|0
1722913500000|2024-08-06 03:05:00|33.17|29.42|33.03|29.28|33.2|29.45|33.02|29.27|0
1722913800000|2024-08-06 03:10:00|33.06|29.31|33.4|29.65|33.44|29.69|33.06|29.31|0
1722914100000|2024-08-06 03:15:00|33.37|29.62|32.82|29.57|33.4|30.08|32.34|29.42|0
1722914400000|2024-08-06 03:20:00|32.78|29.53|32.69|29.44|32.89|29.64|32.68|29.43|0
1722914700000|2024-08-06 03:25:00|32.7|29.45|32.24|28.99|32.73|29.48|32.2|28.95|0
1722915000000|2024-08-06 03:30:00|32.32|29.07|32.34|29.09|32.36|29.11|32.15|28.9|0
1722915300000|2024-08-06 03:35:00|32.35|29.1|32.3|29.05|32.39|29.14|32.22|28.97|0
1722915600000|2024-08-06 03:40:00|32.29|29.04|32.29|29.04|32.4|29.15|32.23|28.98|0
1722915900000|2024-08-06 03:45:00|32.27|29.02|32.23|28.98|32.4|29.15|32.13|28.88|0
1722916200000|2024-08-06 03:50:00|32.24|28.99|32.37|29.12|32.42|29.17|31.94|28.69|0
1722916500000|2024-08-06 03:55:00|32.4|29.15|32.33|29.08|32.42|29.17|32.25|29|0
1722916800000|2024-08-06 04:00:00|32.31|29.06|32.3|29.05|32.37|29.12|32.24|28.99|0
1722917100000|2024-08-06 04:05:00|32.29|29.04|32.31|29.06|32.41|29.16|32.28|29.03|0
1722917400000|2024-08-06 04:10:00|32.3|29.05|32.25|29|32.31|29.06|32.17|28.92|0
1722917700000|2024-08-06 04:15:00|32.24|28.99|32.38|29.13|32.4|29.15|32.23|28.98|0
1722918000000|2024-08-06 04:20:00|32.39|29.14|32.15|28.9|32.4|29.15|32.11|28.86|0
1722918300000|2024-08-06 04:25:00|32.19|28.94|32.28|29.03|32.32|29.07|32.04|28.79|0
1722918600000|2024-08-06 04:30:00|32.27|29.02|32.88|29.63|32.89|29.64|32.23|28.98|0
1722918900000|2024-08-06 04:35:00|32.89|29.64|32.71|29.46|32.89|29.64|32.48|29.23|0
1722919200000|2024-08-06 04:40:00|32.74|29.49|32.9|29.65|32.93|29.68|32.67|29.42|0
1722919500000|2024-08-06 04:45:00|32.89|29.64|32.87|29.62|33.07|29.82|32.81|29.56|0
1722919800000|2024-08-06 04:50:00|32.86|29.61|32.74|29.49|32.92|29.67|32.7|29.45|0
1722920100000|2024-08-06 04:55:00|32.78|29.53|32.82|29.57|33.05|29.8|32.72|29.47|0
1722920400000|2024-08-06 05:00:00|32.8|29.55|33.05|29.8|33.06|29.81|32.66|29.41|0
1722920700000|2024-08-06 05:05:00|33.06|29.81|33.64|30.39|34.3|31.05|33.03|29.78|0
1722921000000|2024-08-06 05:10:00|33.61|30.36|33.71|30.46|34.13|30.88|33.61|30.36|0
1722921300000|2024-08-06 05:15:00|33.7|30.45|33.32|30.07|33.71|30.46|33.2|29.95|0
1722921600000|2024-08-06 05:20:00|33.26|30.01|33.3|30.05|33.41|30.16|33.15|29.9|0
1722921900000|2024-08-06 05:25:00|33.26|30.01|32.73|29.48|33.26|30.01|32.71|29.46|0
1722922200000|2024-08-06 05:30:00|32.72|29.47|32.18|28.93|32.92|29.67|32.09|28.84|0
1722922500000|2024-08-06 05:35:00|32.17|28.92|32.23|28.98|32.35|29.1|32.06|28.81|0
1722922800000|2024-08-06 05:40:00|32.22|28.97|32.39|29.14|32.48|29.23|32.18|28.93|0
1722923100000|2024-08-06 05:45:00|32.37|29.12|32.72|29.47|32.83|29.58|32.31|29.06|0
1722923400000|2024-08-06 05:50:00|32.73|29.48|32.75|29.5|32.91|29.66|32.63|29.38|0
1722923700000|2024-08-06 05:55:00|32.8|29.55|32.49|29.24|32.87|29.62|32.44|29.19|0
1722924000000|2024-08-06 06:00:00|32.62|29.37|32.82|29.57|33.19|29.94|32.27|29.02|0
1722924300000|2024-08-06 06:05:00|32.86|29.61|33.19|29.94|33.37|30.12|32.76|29.51|0
1722924600000|2024-08-06 06:10:00|33.25|30|32.89|29.64|33.38|30.13|32.89|29.64|0
1722924900000|2024-08-06 06:15:00|33.01|29.76|33.25|30|33.31|30.06|32.95|29.7|0
1722925200000|2024-08-06 06:20:00|33.28|30.03|32.74|29.49|33.28|30.03|32.73|29.48|0
1722925500000|2024-08-06 06:25:00|32.63|29.38|32.55|29.3|32.81|29.56|32.5|29.25|0
1722925800000|2024-08-06 06:30:00|32.57|29.32|32.64|29.39|32.83|29.58|32.53|29.28|0
1722926100000|2024-08-06 06:35:00|32.66|29.41|32.82|29.57|32.84|29.59|32.47|29.22|0
1722926400000|2024-08-06 06:40:00|32.84|29.59|33.24|29.99|33.35|30.1|32.81|29.56|0
1722926700000|2024-08-06 06:45:00|33.33|30.08|33.62|30.37|33.9|30.65|33.31|30.06|0
1722927000000|2024-08-06 06:50:00|33.6|30.35|34.07|30.82|34.07|30.82|33.56|30.31|0
1722927300000|2024-08-06 06:55:00|34.1|30.85|33.91|30.66|34.33|31.08|33.89|30.64|0
1722927600000|2024-08-06 07:00:00|34|30.75|33.55|30.3|36.79|33.54|33.34|30.09|0
1722927900000|2024-08-06 07:05:00|33.56|30.31|33.43|30.18|33.78|30.53|33.42|30.17|0
1722928200000|2024-08-06 07:10:00|33.46|30.21|34|30.75|34.23|30.98|33.4|30.15|0
1722928500000|2024-08-06 07:15:00|33.99|30.74|33.48|29.98|34.06|30.8|33.45|29.95|0
1722928800000|2024-08-06 07:20:00|33.29|29.79|32.96|29.46|33.39|29.89|32.67|29.17|0
1722929100000|2024-08-06 07:25:00|32.98|29.48|33.3|29.8|33.81|30.31|32.96|29.46|0
1722929400000|2024-08-06 07:30:00|33.27|29.77|33.2|29.7|33.57|30.07|33|29.5|0
1722929700000|2024-08-06 07:35:00|33.22|29.72|32.33|28.83|33.96|30.46|32.26|28.76|0
1722930000000|2024-08-06 07:40:00|32.34|28.84|32.38|28.88|32.89|29.39|32.29|28.79|0
1722930300000|2024-08-06 07:45:00|32.5|29|32.62|29.12|32.7|29.2|32.09|28.59|0
1722930600000|2024-08-06 07:50:00|32.69|29.19|32.92|29.42|33|29.5|32.45|28.95|0
1722930900000|2024-08-06 07:55:00|32.97|29.47|32.57|29.07|32.97|29.47|32.48|28.98|0
1722931200000|2024-08-06 08:00:00|32.55|29.05|32.84|29.34|32.9|29.4|32.29|28.79|0
1722931500000|2024-08-06 08:05:00|32.87|29.37|33.32|29.82|33.36|29.86|32.72|29.22|0
1722931800000|2024-08-06 08:10:00|33.35|29.85|33.81|30.31|34.09|30.59|32.99|29.49|0
1722932100000|2024-08-06 08:15:00|33.83|30.33|34.09|30.59|34.13|30.63|33.6|30.1|0
1722932400000|2024-08-06 08:20:00|34.1|30.6|33.4|29.9|34.14|30.64|33.29|29.79|0
1722932700000|2024-08-06 08:25:00|33.42|29.92|33.06|29.56|33.48|29.98|32.81|29.31|0
1722933000000|2024-08-06 08:30:00|33.05|29.55|33.08|29.58|33.08|29.58|32.73|29.23|0
1722933300000|2024-08-06 08:35:00|33.1|29.6|33.49|29.99|33.54|30.04|33.01|29.51|0
1722933600000|2024-08-06 08:40:00|33.47|29.97|33.21|29.71|33.57|30.07|33.19|29.69|0
1722933900000|2024-08-06 08:45:00|33.15|29.65|32.57|29.07|33.55|30.05|32.54|29.04|0
1722934200000|2024-08-06 08:50:00|32.55|29.05|32.07|28.57|32.57|29.07|31.9|28.4|0
1722934500000|2024-08-06 08:55:00|32.05|28.55|32.76|29.26|32.76|29.26|32|28.5|0
1722934800000|2024-08-06 09:00:00|32.82|29.32|34.11|30.61|34.36|30.86|32.82|29.32|0
1722935100000|2024-08-06 09:05:00|34.12|30.62|35.38|31.88|35.47|31.97|33.85|30.35|0
1722935400000|2024-08-06 09:10:00|35.26|31.76|35.49|31.99|35.84|32.34|35.13|31.63|0
1722935700000|2024-08-06 09:15:00|35.6|32.1|36.49|32.99|37.12|33.62|35.58|32.08|0
1722936000000|2024-08-06 09:20:00|36.45|32.95|35.72|32.22|36.47|32.97|35.66|32.16|0
1722936300000|2024-08-06 09:25:00|35.74|32.24|34.72|31.22|35.8|32.3|34.7|31.2|0
1722936600000|2024-08-06 09:30:00|34.73|31.23|35.74|32.24|35.93|32.43|34.73|31.23|0
1722936900000|2024-08-06 09:35:00|35.81|32.31|36.49|32.99|36.5|33|35.5|32|0
1722937200000|2024-08-06 09:40:00|36.53|33.03|35.77|32.27|36.62|33.12|35.59|32.09|0
1722937500000|2024-08-06 09:45:00|35.87|32.37|35.77|32.27|36.21|32.71|35.65|32.15|0
1722937800000|2024-08-06 09:50:00|35.82|32.32|36.28|32.78|36.64|33.14|35.56|32.06|0
1722938100000|2024-08-06 09:55:00|36.26|32.76|35.34|31.84|36.28|32.78|34.74|31.24|0
1722938400000|2024-08-06 10:00:00|35.35|31.85|35.54|32.04|35.54|32.04|35.08|31.58|0
1722938700000|2024-08-06 10:05:00|35.65|32.15|35.44|31.94|35.85|32.35|35.36|31.86|0
1722939000000|2024-08-06 10:10:00|35.48|31.98|34.7|31.2|35.52|32.02|34.7|31.2|0
1722939300000|2024-08-06 10:15:00|34.69|31.19|34.51|31.01|35.76|32.26|34.33|30.83|0
1722939600000|2024-08-06 10:20:00|34.49|30.99|34.52|31.39|34.7|31.58|34.3|30.99|0
1722939900000|2024-08-06 10:25:00|34.5|31.37|33.97|30.84|34.5|31.37|33.86|30.73|0
1722940200000|2024-08-06 10:30:00|33.95|30.82|33.39|30.26|33.95|30.82|33.13|30.01|0
1722940500000|2024-08-06 10:35:00|33.43|30.3|33.06|29.94|34.01|30.88|32.95|29.82|0
1722940800000|2024-08-06 10:40:00|33.1|29.98|32.5|29.38|33.1|29.98|32.24|29.12|0
1722941100000|2024-08-06 10:45:00|32.53|29.41|28.38|25.26|32.54|29.42|28.31|25.19|0
1722941400000|2024-08-06 10:50:00|28.37|25.24|28.26|25.13|28.49|25.36|28.15|25.03|0
1722941700000|2024-08-06 10:55:00|28.27|25.15|28.48|25.36|28.57|25.45|28.2|25.08|0
1722942000000|2024-08-06 11:00:00|28.46|25.34|28.43|25.31|28.46|25.34|28.04|24.91|0
1722942300000|2024-08-06 11:05:00|28.38|25.25|28.07|24.94|28.38|25.25|27.96|24.83|0
1722942600000|2024-08-06 11:10:00|28.04|24.92|26.97|23.85|28.78|25.65|25.98|22.85|0
1722942900000|2024-08-06 11:15:00|26.95|23.82|27.11|23.99|27.16|24.04|26.94|23.81|0
1722943200000|2024-08-06 11:20:00|27.12|24|27.23|24.1|27.25|24.12|26.98|23.86|0
1722943500000|2024-08-06 11:25:00|27.24|24.11|26.34|23.22|27.24|24.12|26.32|23.19|0
1722943800000|2024-08-06 11:30:00|26.33|23.21|26.42|23.3|26.81|23.69|25.84|22.72|0
1722944100000|2024-08-06 11:35:00|26.44|23.31|26.71|23.59|26.74|23.61|26.42|23.3|0
1722944400000|2024-08-06 11:40:00|26.7|23.58|27.24|24.11|27.37|24.25|26.69|23.57|0
1722944700000|2024-08-06 11:45:00|27.27|24.15|28.46|25.34|28.79|25.66|26.77|23.64|0
1722945000000|2024-08-06 11:50:00|28.44|25.31|28.23|25.1|28.63|25.51|28.22|25.09|0
1722945300000|2024-08-06 11:55:00|28.2|25.08|27.93|24.81|28.59|25.47|27.86|24.74|0
1722945600000|2024-08-06 12:00:00|27.89|24.76|27.87|24.75|28.3|25.18|27.84|24.72|0
1722945900000|2024-08-06 12:05:00|27.89|24.77|28.15|25.03|28.61|25.48|27.85|24.72|0
1722946200000|2024-08-06 12:10:00|28.13|25.01|28.12|25|28.52|25.4|27.89|24.76|0
1722946500000|2024-08-06 12:15:00|27.98|24.85|28.09|24.97|28.35|25.22|27.9|24.77|0
1722946800000|2024-08-06 12:20:00|28.08|24.96|28.37|25.24|28.45|25.32|27.96|24.83|0
1722947100000|2024-08-06 12:25:00|28.23|25.1|28.4|25.28|28.61|25.48|28.23|25.1|0
1722947400000|2024-08-06 12:30:00|28.44|25.31|30.05|26.93|30.17|27.04|28.36|25.24|0
1722947700000|2024-08-06 12:35:00|29.92|26.8|30.77|27.65|31.26|28.14|29.84|26.71|0
1722948000000|2024-08-06 12:40:00|30.83|27.7|30.7|27.58|30.92|27.8|30.54|27.42|0
1722948300000|2024-08-06 12:45:00|30.72|27.59|30.58|27.46|30.96|27.83|30.42|27.3|0
1722948600000|2024-08-06 12:50:00|30.59|27.47|30.69|27.57|30.85|27.73|30.38|27.26|0
1722948900000|2024-08-06 12:55:00|30.76|27.63|30.6|27.48|30.79|27.67|30.42|27.3|0
1722949200000|2024-08-06 13:00:00|30.62|27.5|30.39|27.27|30.92|27.8|30.35|27.23|0
1722949500000|2024-08-06 13:05:00|30.56|27.43|30.44|27.32|30.8|27.68|30.27|27.15|0
1722949800000|2024-08-06 13:10:00|30.42|27.3|29.88|26.76|30.79|27.67|29.8|26.68|0
1722950100000|2024-08-06 13:15:00|29.89|26.77|29.74|26.62|30.08|26.95|29.71|26.59|0
1722950400000|2024-08-06 13:20:00|29.77|26.64|29.91|26.79|30.01|26.88|29.65|26.52|0
1722950700000|2024-08-06 13:25:00|29.81|26.69|30.04|26.91|30.41|27.29|29.21|26.09|0
1722951000000|2024-08-06 13:30:00|29.94|26.82|29.91|26.79|30.45|27.33|29.15|26.03|0
1722951300000|2024-08-06 13:35:00|29.98|26.85|29.77|26.64|30.26|27.13|29.58|26.46|0
1722951600000|2024-08-06 13:40:00|29.69|26.56|30.65|27.52|31.03|27.91|29.54|26.41|0
1722951900000|2024-08-06 13:45:00|30.63|27.5|29.63|26.51|31.09|27.96|29.56|26.43|0
1722952200000|2024-08-06 13:50:00|29.67|26.54|26.51|23.39|29.95|26.82|26.45|23.33|0
1722952500000|2024-08-06 13:55:00|25.6|22.47|24.93|21.81|25.76|22.64|24.58|21.46|0
1722952800000|2024-08-06 14:00:00|25.16|22.04|24.35|21.23|25.36|22.23|24.35|21.22|0
1722953100000|2024-08-06 14:05:00|24.42|21.29|23.69|20.57|24.8|21.67|23.65|20.52|0
1722953400000|2024-08-06 14:10:00|23.68|20.55|21.05|17.92|24.96|21.84|20.77|17.64|0
1722953700000|2024-08-06 14:15:00|21.06|17.93|21.43|18.3|21.56|18.43|20.73|17.61|0
1722954000000|2024-08-06 14:20:00|21.37|18.24|21.21|18.08|21.7|18.57|21.17|18.04|0
1722954300000|2024-08-06 14:25:00|21.22|18.09|21.65|18.53|21.78|18.66|21.06|17.93|0
1722954600000|2024-08-06 14:30:00|21.52|18.4|21.4|18.28|22.05|18.93|21.38|18.25|0
1722954900000|2024-08-06 14:35:00|21.38|18.25|20.97|17.85|21.45|18.32|20.64|17.51|0
1722955200000|2024-08-06 14:40:00|20.93|17.81|20.48|17.35|21.06|17.93|20.42|17.3|0
1722955500000|2024-08-06 14:45:00|20.49|17.37|19.38|16.26|21.06|17.94|19.19|16.06|0
1722955800000|2024-08-06 14:50:00|19.4|16.27|19.61|16.48|19.85|16.72|19.34|16.22|0
1722956100000|2024-08-06 14:55:00|19.62|16.49|19.78|16.65|20.03|16.91|19.61|16.48|0
1722956400000|2024-08-06 15:00:00|19.7|16.57|20.18|17.06|20.29|17.16|19.63|16.5|0
1722956700000|2024-08-06 15:05:00|20.2|17.08|20.12|17|20.24|17.11|19.92|16.8|0
1722957000000|2024-08-06 15:10:00|20.14|17.01|20.59|17.46|20.76|17.63|20.08|16.95|0
1722957300000|2024-08-06 15:15:00|20.63|17.5|20.77|17.64|21.06|17.94|20.49|17.37|0
1722957600000|2024-08-06 15:20:00|20.78|17.65|20.95|17.83|21.22|18.09|20.69|17.57|0
1722957900000|2024-08-06 15:25:00|20.92|17.82|21.87|18.74|21.87|18.74|20.75|17.62|0
1722958200000|2024-08-06 15:30:00|20.36|17.24|20.12|17|22.04|18.91|20.11|16.99|0
1722958500000|2024-08-06 15:35:00|20.11|16.98|20.06|16.93|20.43|17.31|19.88|16.75|0
1722958800000|2024-08-06 15:40:00|20.1|16.97|19.95|16.82|20.28|17.15|19.82|16.7|0
1722959100000|2024-08-06 15:45:00|19.89|16.76|19.37|16.25|20.11|16.98|19.32|16.2|0
1722959400000|2024-08-06 15:50:00|19.32|16.2|19.11|15.98|19.33|16.21|18.86|15.74|0
1722959700000|2024-08-06 15:55:00|19.08|15.96|18.92|15.79|19.18|16.06|18.89|15.76|0
1722960000000|2024-08-06 16:00:00|18.9|15.77|17.51|14.39|19.4|16.27|17.3|14.17|0
1722960300000|2024-08-06 16:05:00|17.5|14.38|17.49|14.36|17.66|14.54|17.32|14.2|0
1722960600000|2024-08-06 16:10:00|17.51|14.39|16.7|13.58|17.51|14.39|16.7|13.58|0
1722960900000|2024-08-06 16:15:00|16.71|13.59|16.53|13.41|16.78|13.66|16.46|13.34|0
1722961200000|2024-08-06 16:20:00|16.52|13.39|16.76|13.63|16.96|13.83|16.48|13.36|0
1722961500000|2024-08-06 16:25:00|16.79|13.66|16.9|13.78|17.1|13.97|16.76|13.64|0
1722961800000|2024-08-06 16:30:00|16.87|13.74|16.79|13.66|17.02|13.9|16.75|13.62|0
1722962100000|2024-08-06 16:35:00|16.78|13.67|16.87|13.75|17.12|13.99|16.78|13.66|0
1722962400000|2024-08-06 16:40:00|16.83|13.7|16.84|13.71|16.86|13.74|16.66|13.53|0
1722962700000|2024-08-06 16:45:00|16.8|13.68|16.79|13.66|16.81|13.68|16.61|13.48|0
1722963000000|2024-08-06 16:50:00|15.87|12.74|15.17|12.05|15.87|12.74|15.13|12.01|0
1722963300000|2024-08-06 16:55:00|15.22|12.1|15.13|12|15.77|12.64|14.94|11.82|0
1722963600000|2024-08-06 17:00:00|15.06|12.01|14.98|11.86|15.23|12.11|14.9|11.77|0
1722963900000|2024-08-06 17:05:00|15|11.88|15.06|11.93|15.21|12.08|14.97|11.84|0
1722964200000|2024-08-06 17:10:00|15.04|11.91|15.12|11.99|15.19|12.07|15.02|11.9|0
1722964500000|2024-08-06 17:15:00|15.06|11.93|15.2|12.08|15.28|12.16|15.03|11.91|0
1722964800000|2024-08-06 17:20:00|15.17|12.04|15.62|12.49|15.74|12.62|15.02|11.89|0
1722965100000|2024-08-06 17:25:00|15.6|12.48|15.42|12.29|15.65|12.53|15.38|12.26|0
1722965400000|2024-08-06 17:30:00|15.39|12.27|14.89|11.76|15.49|12.37|14.78|11.66|0
1722965700000|2024-08-06 17:35:00|14.87|11.75|14.79|11.66|14.96|11.84|14.71|11.58|0
1722966000000|2024-08-06 17:40:00|14.8|11.67|14.98|11.85|15.12|12|14.75|11.62|0
1722966300000|2024-08-06 17:45:00|15|11.88|14.9|11.78|15.15|12.03|14.86|11.73|0
1722966600000|2024-08-06 17:50:00|14.88|11.75|14.75|11.62|14.97|11.84|14.72|11.6|0
1722966900000|2024-08-06 17:55:00|14.77|11.65|14.84|11.72|14.88|11.76|14.63|11.51|0
1722967200000|2024-08-06 18:00:00|14.83|11.71|15.03|11.91|15.04|11.92|14.81|11.69|0
1722967500000|2024-08-06 18:05:00|14.98|11.85|15.19|12.07|15.27|12.15|14.94|11.81|0
1722967800000|2024-08-06 18:10:00|15.17|12.05|15.14|12.01|15.17|12.05|14.99|11.86|0
1722968100000|2024-08-06 18:15:00|15.15|12.02|14.75|11.62|15.15|12.02|14.74|11.61|0
1722968400000|2024-08-06 18:20:00|14.77|11.64|14.51|11.39|14.77|11.64|14.45|11.33|0
1722968700000|2024-08-06 18:25:00|14.5|11.38|14.41|11.28|14.57|11.45|14.4|11.28|0
1722969000000|2024-08-06 18:30:00|14.44|11.31|14.21|11.08|14.57|11.45|14.2|11.07|0
1722969300000|2024-08-06 18:35:00|14.22|11.09|14.22|11.09|14.28|11.16|14.12|10.99|0
1722969600000|2024-08-06 18:40:00|14.23|11.1|14.2|11.08|14.37|11.24|14.19|11.06|0
1722969900000|2024-08-06 18:45:00|14.18|11.06|13.83|10.7|14.19|11.07|13.75|10.62|0
1722970200000|2024-08-06 18:50:00|13.84|10.71|13.83|10.7|13.95|10.82|13.74|10.61|0
1722970500000|2024-08-06 18:55:00|13.8|10.67|14.62|11.5|14.65|11.52|13.78|10.66|0
1722970800000|2024-08-06 19:00:00|14.63|11.56|15.4|12.28|15.45|12.32|14.63|11.56|0
1722971100000|2024-08-06 19:05:00|15.29|12.17|15.35|12.22|15.72|12.59|15.17|12.05|0
1722971400000|2024-08-06 19:10:00|15.36|12.23|16.04|12.91|16.05|12.92|14.76|11.64|0
1722971700000|2024-08-06 19:15:00|16.08|12.96|16.2|13.07|16.53|13.41|16|12.88|0
1722972000000|2024-08-06 19:20:00|16.21|13.08|15.41|12.29|16.31|13.18|15.38|12.26|0
1722972300000|2024-08-06 19:25:00|15.36|12.23|15.42|12.3|15.56|12.44|15.03|11.91|0
1722972600000|2024-08-06 19:30:00|15.34|12.22|15.34|12.22|15.61|12.49|15.29|12.16|0
1722972900000|2024-08-06 19:35:00|15.41|12.28|15.55|12.43|15.56|12.43|15.25|12.13|0
1722973200000|2024-08-06 19:40:00|15.53|12.41|16.18|13.06|16.18|13.06|15.37|12.25|0
1722973500000|2024-08-06 19:45:00|16.28|13.15|16.73|13.61|16.73|13.61|15.98|12.85|0
1722973800000|2024-08-06 19:50:00|16.71|13.58|17.29|14.17|17.34|14.22|16.33|13.21|0
1722974100000|2024-08-06 19:55:00|17.32|14.19|18.08|14.95|18.11|14.98|16.42|13.3|0
1722974400000|2024-08-06 20:00:00|18.04|14.91|18.37|15.24|18.53|15.41|17.82|14.7|0
1722974700000|2024-08-06 20:05:00|18.39|15.26|18.15|15.02|18.39|15.26|17.96|14.84|0
1722975000000|2024-08-06 20:10:00|18.18|15.05|18.22|15.1|18.38|15.26|18.07|14.95|0
1722975300000|2024-08-06 20:15:00|18.86|14.49|18.26|13.89|19.09|14.72|18.26|13.89|0
1722975600000|2024-08-06 20:20:00|18.25|13.88|18.34|13.97|18.51|14.13|17.94|13.57|0
1722975900000|2024-08-06 20:25:00|18.32|13.95|18.51|14.14|18.6|14.22|18.32|13.95|0
1722976200000|2024-08-06 20:30:00|18.5|14.12|18.61|14.24|18.81|14.44|18.5|14.12|0
1722976500000|2024-08-06 20:35:00|18.63|14.26|18.78|14.4|18.78|14.4|18.59|14.22|0
1722976800000|2024-08-06 20:40:00|18.8|14.41|19.01|14.63|19.06|14.69|18.74|14.37|0
1722977100000|2024-08-06 20:45:00|19|14.64|19.64|15.26|19.65|15.28|19|14.63|0
1722977400000|2024-08-06 20:50:00|19.68|15.31|19.68|15.31|20.05|15.68|19.42|15.04|0
1722977700000|2024-08-06 20:55:00|19.67|15.3|19.48|15.1|19.71|15.33|19.48|15.1|0
1722978000000|2024-08-06 21:00:00|19.56|15.19|19.44|15.07|19.59|15.22|19.37|15|0
1722978300000|2024-08-06 21:05:00|19.43|15.05|19.41|15.03|19.46|15.09|19.39|15.01|0
1722978600000|2024-08-06 21:10:00|19.42|15.04|19.4|15.03|19.47|15.1|19.38|15|0
1722978900000|2024-08-06 21:15:00|19.41|15.04|19.54|15.16|19.54|15.16|19.41|15.04|0
1722979200000|2024-08-06 21:20:00|19.55|15.17|19.66|15.29|19.67|15.3|19.49|15.12|0
1722979500000|2024-08-06 21:25:00|19.6|15.28|19.59|15.22|19.63|15.28|19.59|15.22|0
1722979800000|2024-08-06 21:30:00|19.6|15.21|19.79|15.42|19.85|15.47|19.6|15.21|0
1722980100000|2024-08-06 21:35:00|19.77|15.4|19.86|15.48|19.86|15.49|19.76|15.39|0
1722980400000|2024-08-06 21:40:00|19.87|15.49|20|15.62|20|15.62|19.84|15.46|0
1722980700000|2024-08-06 21:45:00|19.99|15.61|20.01|15.64|20.04|15.67|19.96|15.58|0
1722981000000|2024-08-06 21:50:00|20|15.63|20.03|15.65|20.09|15.71|20|15.63|0
1722981300000|2024-08-06 21:55:00|20.04|15.66|19.95|15.58|20.06|15.69|19.9|15.53|0
1722981600000|2024-08-06 22:00:00|20.06|15.68|19.51|15.13|20.06|15.68|19.41|15.04|0
1722981900000|2024-08-06 22:05:00|19.5|15.14|18.88|14.5|19.5|15.14|18.88|14.5|0
1722982200000|2024-08-06 22:10:00|19.18|14.81|19.21|14.84|19.38|15|19.17|14.8|0
1722982500000|2024-08-06 22:15:00|19.22|14.86|18.96|14.58|19.41|15.03|18.93|14.55|0
1722982800000|2024-08-06 22:20:00|19.02|14.64|19.15|14.77|19.15|14.77|18.77|14.39|0
1722983100000|2024-08-06 22:25:00|19.19|14.81|19.18|14.81|19.33|14.96|19.1|14.73|0
1722983400000|2024-08-06 22:30:00|19.16|14.79|19.17|14.79|19.25|14.87|19.09|14.71|0
1722983700000|2024-08-06 22:35:00|19.14|14.77|19.33|14.95|19.39|15.02|19.13|14.76|0
1722984000000|2024-08-06 22:40:00|19.31|14.94|19.31|14.94|19.39|15.02|19.26|14.88|0
1722984300000|2024-08-06 22:45:00|19.33|14.95|19.48|15.1|19.54|15.16|19.32|14.95|0
1722984600000|2024-08-06 22:50:00|19.47|15.11|19.36|14.99|19.49|15.12|19.33|14.96|0
1722984900000|2024-08-06 22:55:00|19.37|15|19.32|14.94|19.42|15.05|19.27|14.89|0
1722985200000|2024-08-06 23:00:00|19.31|14.92|19.45|15.07|19.55|15.18|19.21|14.84|0
1722985500000|2024-08-06 23:05:00|19.46|15.09|19.11|14.73|19.55|15.18|19.09|14.71|0
1722985800000|2024-08-06 23:10:00|19.1|14.72|19.28|14.91|19.33|14.96|19.1|14.72|0
1722986100000|2024-08-06 23:15:00|19.27|14.89|19.47|15.1|19.7|15.32|19.27|14.89|0
1722986400000|2024-08-06 23:20:00|19.48|15.11|19.46|15.09|19.53|15.16|19.38|15.01|0
1722986700000|2024-08-06 23:25:00|19.48|15.1|19.64|15.26|19.78|15.41|19.45|15.07|0
1722987000000|2024-08-06 23:30:00|19.66|15.28|19.67|15.29|19.76|15.38|19.61|15.23|0
1722987300000|2024-08-06 23:35:00|19.66|15.3|19.72|15.34|19.82|15.44|19.66|15.29|0
1722987600000|2024-08-06 23:40:00|19.73|15.35|19.66|15.29|19.77|15.39|19.63|15.25|0
1722987900000|2024-08-06 23:45:00|19.68|15.31|19.64|15.27|19.72|15.35|19.56|15.19|0
1722988200000|2024-08-06 23:50:00|19.65|15.28|19.76|15.38|19.76|15.38|19.62|15.25|0
1722988500000|2024-08-06 23:55:00|19.77|15.4|19.67|15.3|19.82|15.45|19.67|15.3|0
1722988800000|2024-08-07 00:00:00|19.7|15.29|19.57|15.19|19.73|15.36|19.56|15.19|0
1722989100000|2024-08-07 00:05:00|19.55|15.17|19.2|14.82|19.55|15.17|19.1|14.73|0
1722989400000|2024-08-07 00:10:00|19.17|14.79|19.14|14.76|19.25|14.87|19.03|14.66|0
1722989700000|2024-08-07 00:15:00|18.53|15.41|19.77|16.65|19.8|16.67|18.53|15.4|0
1722990000000|2024-08-07 00:20:00|19.76|16.64|19.49|16.37|19.83|16.7|19.42|16.29|0
1722990300000|2024-08-07 00:25:00|19.51|16.38|19.25|16.13|19.51|16.38|19.22|16.1|0
1722990600000|2024-08-07 00:30:00|19.24|16.12|19.03|15.9|19.42|16.29|18.99|15.87|0
1722990900000|2024-08-07 00:35:00|19|15.88|18.97|15.84|19.05|15.92|18.9|15.77|0
1722991200000|2024-08-07 00:40:00|19|15.87|18.96|15.83|19.06|15.94|18.89|15.77|0
1722991500000|2024-08-07 00:45:00|18.97|15.84|18.92|15.79|19.04|15.91|18.9|15.77|0
1722991800000|2024-08-07 00:50:00|18.9|15.77|18.97|15.85|19.18|16.05|18.89|15.76|0
1722992100000|2024-08-07 00:55:00|18.99|15.87|19.12|15.99|19.28|16.16|18.99|15.86|0
1722992400000|2024-08-07 01:00:00|19.1|15.98|19.13|16.01|19.33|16.21|19.08|15.95|0
1722992700000|2024-08-07 01:05:00|19.11|15.99|19.16|16.03|19.35|16.22|19.06|15.93|0
1722993000000|2024-08-07 01:10:00|19.14|16.02|19.15|16.03|19.3|16.17|19.11|15.98|0
1722993300000|2024-08-07 01:15:00|19.13|16.02|18.94|15.82|19.19|16.07|18.93|15.81|0
1722993600000|2024-08-07 01:20:00|18.96|15.83|18.95|15.82|18.96|15.83|18.82|15.69|0
1722993900000|2024-08-07 01:25:00|18.91|15.79|18.84|15.71|18.93|15.8|18.81|15.68|0
1722994200000|2024-08-07 01:30:00|18.83|15.73|18.61|15.49|18.89|15.76|18.52|15.39|0
1722994500000|2024-08-07 01:35:00|18.62|15.51|18.44|15.32|18.64|15.52|18.44|15.32|0
1722994800000|2024-08-07 01:40:00|18.37|15.24|18.2|15.07|18.46|15.34|18.17|15.05|0
1722995100000|2024-08-07 01:45:00|18.18|15.08|18.07|14.95|18.25|15.13|18.02|14.89|0
1722995400000|2024-08-07 01:50:00|18.09|14.97|18.02|14.89|18.18|15.05|18.01|14.88|0
1722995700000|2024-08-07 01:55:00|18.11|14.99|17.82|14.69|18.13|15|17.76|14.64|0
1722996000000|2024-08-07 02:00:00|17.79|14.67|17.88|14.75|18.09|14.97|17.77|14.64|0
1722996300000|2024-08-07 02:05:00|17.85|14.73|17.84|14.71|17.97|14.85|17.77|14.64|0
1722996600000|2024-08-07 02:10:00|17.83|14.7|17.9|14.77|17.94|14.82|17.76|14.63|0
1722996900000|2024-08-07 02:15:00|17.51|14.38|15.25|12.13|17.54|14.42|15.13|12.01|0
1722997200000|2024-08-07 02:20:00|15.24|12.11|14.8|11.67|15.24|12.11|14.79|11.67|0
1722997500000|2024-08-07 02:25:00|14.82|11.7|14.66|11.53|14.82|11.7|14.55|11.42|0
1722997800000|2024-08-07 02:30:00|14.65|11.52|14.73|11.6|14.73|11.61|14.54|11.41|0
1722998100000|2024-08-07 02:35:00|14.72|11.59|14.68|11.56|14.73|11.61|14.58|11.46|0
1722998400000|2024-08-07 02:40:00|14.66|11.54|14.73|11.61|14.74|11.61|14.56|11.44|0
1722998700000|2024-08-07 02:45:00|14.72|11.6|14.65|11.53|14.74|11.61|14.62|11.49|0
1722999000000|2024-08-07 02:50:00|14.66|11.52|14.77|11.65|14.83|11.71|14.63|11.5|0
1722999300000|2024-08-07 02:55:00|14.79|11.64|14.77|11.65|14.8|11.67|14.75|11.62|0
1722999600000|2024-08-07 03:00:00|14.78|11.64|14.67|11.55|14.8|11.67|14.6|11.47|0
1722999900000|2024-08-07 03:05:00|14.68|11.52|14.54|11.41|14.68|11.52|14.51|11.39|0
1723000200000|2024-08-07 03:10:00|14.59|11.42|14.46|11.33|14.59|11.47|14.28|11.15|0
1723000500000|2024-08-07 03:15:00|14.45|11.29|14.54|11.42|14.63|11.5|14.42|11.29|0
1723000800000|2024-08-07 03:20:00|14.53|11.41|14.37|11.25|14.63|11.51|14.37|11.25|0
1723001100000|2024-08-07 03:25:00|14.38|11.27|14.38|11.25|14.47|11.34|14.35|11.23|0
1723001400000|2024-08-07 03:30:00|14.41|11.26|14.44|11.32|14.5|11.37|14.39|11.25|0
1723001700000|2024-08-07 03:35:00|14.43|11.31|14.3|11.17|14.45|11.32|14.23|11.11|0
1723002000000|2024-08-07 03:40:00|14.29|11.18|14.14|11.02|14.38|11.25|14.1|10.98|0
1723002300000|2024-08-07 03:45:00|14.16|11.03|14.33|11.21|14.39|11.26|14.16|11.03|0
1723002600000|2024-08-07 03:50:00|14.34|11.25|14.32|11.19|14.41|11.28|14.32|11.19|0
1723002900000|2024-08-07 03:55:00|14.33|11.21|14.26|11.14|14.34|11.22|14.19|11.06|0
1723003200000|2024-08-07 04:00:00|14.2|11.08|14.19|11.06|14.23|11.11|14.11|10.98|0
1723003500000|2024-08-07 04:05:00|14.18|11.05|13.03|9.9|14.18|11.05|13.02|9.9|0
1723003800000|2024-08-07 04:10:00|12.62|9.49|12.56|9.44|12.65|9.53|12.56|9.43|0
1723004100000|2024-08-07 04:15:00|12.55|9.43|12.73|9.61|12.8|9.68|12.55|9.43|0
1723004400000|2024-08-07 04:20:00|12.74|9.62|12.67|9.55|12.75|9.63|12.58|9.46|0
1723004700000|2024-08-07 04:25:00|12.69|9.57|12.66|9.53|12.79|9.67|12.64|9.52|0
1723005000000|2024-08-07 04:30:00|12.65|9.52|12.67|9.54|12.73|9.6|12.62|9.49|0
1723005300000|2024-08-07 04:35:00|12.69|9.56|12.69|9.56|12.72|9.59|12.58|9.46|0
1723005600000|2024-08-07 04:40:00|12.68|9.5|12.56|9.44|12.69|9.5|12.41|9.29|0
1723005900000|2024-08-07 04:45:00|12.57|9.43|12.6|9.47|12.63|9.51|12.54|9.41|0
1723006200000|2024-08-07 04:50:00|12.59|9.46|12.52|9.4|12.62|9.49|12.51|9.38|0
1723006500000|2024-08-07 04:55:00|12.53|9.38|12.57|9.45|12.61|9.49|12.5|9.37|0
1723006800000|2024-08-07 05:00:00|12.56|9.44|12.61|9.49|12.64|9.51|12.54|9.42|0
1723007100000|2024-08-07 05:05:00|12.6|9.47|12.62|9.5|12.64|9.51|12.56|9.44|0
1723007400000|2024-08-07 05:10:00|12.61|9.49|12.72|9.59|12.73|9.6|12.57|9.45|0
1723007700000|2024-08-07 05:15:00|12.75|9.63|12.71|9.58|12.78|9.65|12.68|9.56|0
1723008000000|2024-08-07 05:20:00|12.7|9.57|12.68|9.56|12.75|9.62|12.61|9.48|0
1723008300000|2024-08-07 05:25:00|12.66|9.55|12.55|9.42|12.67|9.55|12.54|9.42|0
1723008600000|2024-08-07 05:30:00|12.56|9.43|12.54|9.41|12.65|9.53|12.49|9.37|0
1723008900000|2024-08-07 05:35:00|12.55|9.42|12.78|9.66|12.82|9.7|12.52|9.4|0
1723009200000|2024-08-07 05:40:00|12.79|9.67|12.92|9.8|12.93|9.8|12.79|9.67|0
1723009500000|2024-08-07 05:45:00|12.93|9.79|12.94|9.81|12.96|9.84|12.84|9.72|0
1723009800000|2024-08-07 05:50:00|12.93|9.8|12.98|9.85|13.08|9.95|12.85|9.73|0
1723010100000|2024-08-07 05:55:00|12.95|9.83|12.99|9.86|13.05|9.92|12.93|9.81|0
1723010400000|2024-08-07 06:00:00|13|9.88|13|9.88|13.09|9.97|12.9|9.77|0
1723010700000|2024-08-07 06:05:00|13.01|9.89|13.05|9.92|13.09|9.96|12.9|9.77|0
1723011000000|2024-08-07 06:10:00|13.04|9.93|13.22|10.09|13.3|10.17|13.04|9.91|0
1723011300000|2024-08-07 06:15:00|13.21|10.08|13.43|10.3|13.69|10.57|13.16|10.03|0
1723011600000|2024-08-07 06:20:00|13.42|10.31|13.4|10.28|13.56|10.43|13.39|10.26|0
1723011900000|2024-08-07 06:25:00|13.41|10.29|14.34|11.22|14.42|11.3|13.24|10.12|0
1723012200000|2024-08-07 06:30:00|14.33|11.2|14.36|11.24|14.4|11.27|14.26|11.14|0
1723012500000|2024-08-07 06:35:00|14.37|11.27|14.37|11.25|14.4|11.27|14.3|11.17|0
1723012800000|2024-08-07 06:40:00|14.38|11.24|14.29|11.17|14.42|11.29|14.26|11.13|0
1723013100000|2024-08-07 06:45:00|14.3|11.19|14.29|11.17|14.42|11.3|14.28|11.16|0
1723013400000|2024-08-07 06:50:00|14.3|11.15|14.31|11.31|14.31|11.31|14.15|11.14|0
1723013700000|2024-08-07 06:55:00|14.33|11.33|14.1|11.1|14.34|11.34|14.1|11.1|0
1723014000000|2024-08-07 07:00:00|14.12|11.12|14.39|11.39|14.63|11.63|14.12|11.12|0
1723014300000|2024-08-07 07:05:00|14.41|11.41|14.05|11.05|14.42|11.42|14.05|11.05|0
1723014600000|2024-08-07 07:10:00|14.07|11.07|14.22|11.22|14.38|11.38|13.94|10.94|0
1723014900000|2024-08-07 07:15:00|14.23|11.23|14.31|11.31|14.33|11.33|14.12|11.12|0
1723015200000|2024-08-07 07:20:00|14.32|11.32|14.84|11.84|14.94|11.94|14.32|11.32|0
1723015500000|2024-08-07 07:25:00|14.85|11.85|15.07|12.07|15.26|12.26|14.85|11.85|0
1723015800000|2024-08-07 07:30:00|15.08|12.08|14.76|11.76|15.08|12.08|14.74|11.74|0
1723016100000|2024-08-07 07:35:00|14.73|11.73|14.5|11.5|14.77|11.77|14.33|11.33|0
1723016400000|2024-08-07 07:40:00|14.47|11.47|14.89|11.89|14.89|11.89|14.42|11.42|0
1723016700000|2024-08-07 07:45:00|14.88|11.88|14.82|11.82|15.13|12.13|14.73|11.73|0
1723017000000|2024-08-07 07:50:00|14.8|11.8|15.06|12.06|15.19|12.19|14.74|11.74|0
1723017300000|2024-08-07 07:55:00|15.05|12.05|14|11|15.06|12.06|13.92|10.92|0
1723017600000|2024-08-07 08:00:00|13.95|10.95|13.81|10.81|14.1|11.1|13.67|10.67|0
1723017900000|2024-08-07 08:05:00|13.79|10.79|13.49|10.49|13.8|10.8|13.46|10.46|0
1723018200000|2024-08-07 08:10:00|13.48|10.48|13.24|10.24|13.53|10.53|13.14|10.14|0
1723018500000|2024-08-07 08:15:00|13.23|10.23|13.18|10.18|13.32|10.32|13.07|10.07|0
1723018800000|2024-08-07 08:20:00|13.19|10.19|13.22|10.22|13.33|10.33|13.19|10.19|0
1723019100000|2024-08-07 08:25:00|13.18|10.18|12.54|9.54|13.32|10.32|12.53|9.53|0
1723019400000|2024-08-07 08:30:00|12.56|9.56|12.76|9.76|13.15|10.15|12.52|9.52|0
1723019700000|2024-08-07 08:35:00|12.77|9.77|12.74|9.74|12.86|9.86|12.63|9.63|0
1723020000000|2024-08-07 08:40:00|12.73|9.73|12.79|9.79|12.81|9.81|12.66|9.66|0
1723020300000|2024-08-07 08:45:00|12.78|9.78|12.45|9.45|12.79|9.79|12.44|9.44|0
1723020600000|2024-08-07 08:50:00|12.46|9.46|12.44|9.44|12.51|9.51|12.4|9.4|0
1723020900000|2024-08-07 08:55:00|12.43|9.43|12.31|9.31|12.45|9.45|12.31|9.31|0
1723021200000|2024-08-07 09:00:00|12.3|9.3|12.37|9.37|12.46|9.46|12.29|9.29|0
1723021500000|2024-08-07 09:05:00|12.35|9.35|11.87|8.87|12.62|9.62|11.85|8.85|0
1723021800000|2024-08-07 09:10:00|11.89|8.89|11.72|8.72|11.89|8.89|11.62|8.62|0
1723022100000|2024-08-07 09:15:00|11.74|8.74|11.86|8.86|11.91|8.91|11.73|8.73|0
1723022400000|2024-08-07 09:20:00|11.85|8.85|11.74|8.74|11.88|8.88|11.71|8.71|0
1723022700000|2024-08-07 09:25:00|11.75|8.75|11.53|8.53|11.75|8.75|11.5|8.5|0
1723023000000|2024-08-07 09:30:00|11.54|8.54|11.59|8.59|11.65|8.65|11.49|8.49|0
1723023300000|2024-08-07 09:35:00|11.58|8.58|11.38|8.38|11.61|8.61|11.33|8.33|0
1723023600000|2024-08-07 09:40:00|11.37|8.37|11.6|8.6|11.61|8.61|11.35|8.35|0
1723023900000|2024-08-07 09:45:00|11.59|8.59|11.62|8.62|11.73|8.73|11.54|8.54|0
1723024200000|2024-08-07 09:50:00|11.61|8.61|10.9|9.22|11.68|9.25|10.85|8.61|0
1723024500000|2024-08-07 09:55:00|10.91|9.23|10.81|9.13|10.97|9.29|10.8|9.12|0
1723024800000|2024-08-07 10:00:00|10.8|9.12|10.86|9.18|10.86|9.18|10.72|9.04|0
1723025100000|2024-08-07 10:05:00|10.85|9.17|10.76|9.08|10.88|9.2|10.74|9.06|0
1723025400000|2024-08-07 10:10:00|10.77|9.09|10.67|8.99|10.77|9.09|10.67|8.99|0
1723025700000|2024-08-07 10:15:00|10.66|8.98|10.74|9.06|10.76|9.08|10.66|8.98|0
1723026000000|2024-08-07 10:20:00|10.75|9.07|10.79|9.11|10.85|9.17|10.73|9.05|0
1723026300000|2024-08-07 10:25:00|10.8|9.12|10.39|8.71|10.82|9.14|10.37|8.69|0
1723026600000|2024-08-07 10:30:00|10.37|8.69|10.38|8.7|10.42|8.74|10.31|8.63|0
1723026900000|2024-08-07 10:35:00|10.37|8.69|10.34|8.66|10.39|8.71|10.32|8.64|0
1723027200000|2024-08-07 10:40:00|10.33|8.65|10.36|8.68|10.39|8.71|10.31|8.63|0
1723027500000|2024-08-07 10:45:00|10.35|8.67|10.29|8.61|10.39|8.71|10.29|8.61|0
1723027800000|2024-08-07 10:50:00|10.28|8.6|10.27|8.59|10.36|8.68|10.24|8.56|0
1723028100000|2024-08-07 10:55:00|10.28|8.6|10.28|8.6|10.28|8.6|10.22|8.54|0
1723028400000|2024-08-07 11:00:00|10.29|8.61|10.26|8.58|10.31|8.63|10.21|8.53|0
1723028700000|2024-08-07 11:05:00|10.25|8.57|10.21|8.53|10.3|8.62|10.2|8.52|0
1723029000000|2024-08-07 11:10:00|10.22|8.54|10.28|8.6|10.3|8.62|10.2|8.52|0
1723029300000|2024-08-07 11:15:00|10.27|8.59|10.14|8.46|10.3|8.62|10.12|8.44|0
1723029600000|2024-08-07 11:20:00|10.15|8.47|10.15|8.47|10.17|8.49|10.13|8.45|0
1723029900000|2024-08-07 11:25:00|10.14|8.46|10.28|8.6|10.28|8.6|10.14|8.46|0
1723030200000|2024-08-07 11:30:00|10.27|8.59|10.31|8.63|10.46|8.78|10.25|8.57|0
1723030500000|2024-08-07 11:35:00|10.32|8.64|10.34|8.66|10.41|8.73|10.32|8.64|0
1723030800000|2024-08-07 11:40:00|10.36|8.68|10.31|8.63|10.45|8.77|10.31|8.63|0
1723031100000|2024-08-07 11:45:00|10.3|8.62|10.47|8.79|10.49|8.81|10.28|8.6|0
1723031400000|2024-08-07 11:50:00|10.48|8.8|10.46|8.78|10.49|8.81|10.41|8.73|0
1723031700000|2024-08-07 11:55:00|10.47|8.79|10.55|8.87|10.6|8.92|10.41|8.73|0
1723032000000|2024-08-07 12:00:00|10.51|8.83|10.86|9.18|10.87|9.19|10.5|8.82|0
1723032300000|2024-08-07 12:05:00|10.9|9.22|11.12|9.44|11.27|9.59|10.59|8.91|0
1723032600000|2024-08-07 12:10:00|11.11|9.43|11.04|9.36|11.19|9.51|11.04|9.36|0
1723032900000|2024-08-07 12:15:00|11.05|9.37|11.04|9.36|11.11|9.43|11|9.32|0
1723033200000|2024-08-07 12:20:00|11.05|9.37|11.23|9.55|11.23|9.55|11.03|9.35|0
1723033500000|2024-08-07 12:25:00|11.22|9.54|11.21|9.53|11.23|9.55|11.08|9.4|0
1723033800000|2024-08-07 12:30:00|11.1|9.42|10.96|9.28|11.12|9.44|10.94|9.26|0
1723034100000|2024-08-07 12:35:00|10.97|9.29|10.87|9.19|11|9.32|10.85|9.17|0
1723034400000|2024-08-07 12:40:00|10.88|9.2|10.51|8.83|10.93|9.25|10.47|8.79|0
1723034700000|2024-08-07 12:45:00|10.5|8.82|10.84|9.16|10.87|9.19|10.5|8.82|0
1723035000000|2024-08-07 12:50:00|10.85|9.17|10.98|9.3|10.99|9.31|10.84|9.16|0
1723035300000|2024-08-07 12:55:00|10.97|9.29|10.87|9.19|11.02|9.34|10.85|9.17|0
1723035600000|2024-08-07 13:00:00|10.89|9.21|10.98|9.3|10.98|9.3|10.79|9.11|0
1723035900000|2024-08-07 13:05:00|10.96|9.28|10.85|9.17|11.01|9.33|10.85|9.17|0
1723036200000|2024-08-07 13:10:00|10.86|9.18|10.97|9.29|11.03|9.35|10.77|9.09|0
1723036500000|2024-08-07 13:15:00|10.99|9.31|10.89|9.21|11.03|9.35|10.85|9.17|0
1723036800000|2024-08-07 13:20:00|10.88|9.2|10.8|9.12|10.88|9.2|10.79|9.11|0
1723037100000|2024-08-07 13:25:00|10.79|9.11|10.71|9.03|10.8|9.12|10.68|9|0
1723037400000|2024-08-07 13:30:00|10.73|9.05|10.55|8.87|10.87|9.19|10.52|8.84|0
1723037700000|2024-08-07 13:35:00|10.52|8.84|10.01|8.33|10.64|8.96|9.9|8.22|0
1723038000000|2024-08-07 13:40:00|10.07|8.39|10.01|8.33|10.23|8.55|9.94|8.26|0
1723038300000|2024-08-07 13:45:00|9.99|8.31|9.89|8.21|10.19|8.51|9.82|8.14|0
1723038600000|2024-08-07 13:50:00|9.88|8.2|9.84|8.16|9.98|8.3|9.78|8.1|0
1723038900000|2024-08-07 13:55:00|9.81|8.13|9.59|7.91|9.98|8.3|9.56|7.88|0
1723039200000|2024-08-07 14:00:00|9.58|7.9|9.86|8.18|9.86|8.18|9.43|7.75|0
1723039500000|2024-08-07 14:05:00|9.84|8.16|9.59|7.91|9.97|8.29|9.56|7.88|0
1723039800000|2024-08-07 14:10:00|9.56|7.88|9.8|8.12|9.85|8.17|9.52|7.84|0
1723040100000|2024-08-07 14:15:00|9.79|8.11|10.24|8.56|10.3|8.62|9.66|7.98|0
1723040400000|2024-08-07 14:20:00|10.23|8.55|10.13|8.45|10.23|8.55|9.78|8.1|0
1723040700000|2024-08-07 14:25:00|10.1|8.42|10.46|8.78|10.64|8.96|10.07|8.39|0
1723041000000|2024-08-07 14:30:00|10.5|8.82|10.37|8.69|10.57|8.89|10.26|8.58|0
1723041300000|2024-08-07 14:35:00|10.39|8.71|10.5|8.82|10.52|8.84|10.26|8.58|0
1723041600000|2024-08-07 14:40:00|10.45|8.77|10.04|8.36|10.51|8.83|10.04|8.36|0
1723041900000|2024-08-07 14:45:00|10.03|8.35|9.82|8.14|10.13|8.45|9.71|8.03|0
1723042200000|2024-08-07 14:50:00|9.85|8.17|9.94|8.26|10|8.32|9.76|8.08|0
1723042500000|2024-08-07 14:55:00|9.96|8.28|9.89|8.21|9.99|8.31|9.81|8.13|0
1723042800000|2024-08-07 15:00:00|9.85|8.17|9.75|8.07|10.04|8.36|9.73|8.05|0
1723043100000|2024-08-07 15:05:00|9.78|8.1|9.8|8.12|9.85|8.17|9.68|8|0
1723043400000|2024-08-07 15:10:00|9.78|8.1|9.96|8.28|10.15|8.47|9.74|8.06|0
1723043700000|2024-08-07 15:15:00|10.17|8.49|10.27|8.59|10.41|8.73|10.04|8.36|0
1723044000000|2024-08-07 15:20:00|10.29|8.61|10.34|8.66|10.39|8.71|10.21|8.53|0
1723044300000|2024-08-07 15:25:00|10.36|8.68|10.23|8.55|10.45|8.77|10.16|8.48|0
1723044600000|2024-08-07 15:30:00|10.24|8.56|10.24|8.56|10.31|8.63|10.12|8.44|0
1723044900000|2024-08-07 15:35:00|10.22|8.54|10.19|8.51|10.26|8.58|10.09|8.41|0
1723045200000|2024-08-07 15:40:00|10.22|8.54|10.43|8.75|10.43|8.75|9.91|8.23|0
1723045500000|2024-08-07 15:45:00|10.45|8.77|10.79|9.11|10.97|9.29|10.23|8.55|0
1723045800000|2024-08-07 15:50:00|10.8|9.12|10.88|9.2|11|9.32|10.73|9.05|0
1723046100000|2024-08-07 15:55:00|10.86|9.18|10.85|9.17|10.96|9.28|10.78|9.1|0
1723046400000|2024-08-07 16:00:00|10.86|9.18|11.52|9.84|11.66|9.98|10.86|9.18|0
1723046700000|2024-08-07 16:05:00|11.54|9.86|11.76|10.08|11.87|10.19|11.11|9.43|0
1723047000000|2024-08-07 16:10:00|11.79|10.11|11.49|9.81|11.84|10.16|11.47|9.79|0
1723047300000|2024-08-07 16:15:00|11.51|9.83|11.61|9.93|11.65|9.97|11.45|9.77|0
1723047600000|2024-08-07 16:20:00|11.63|9.95|11.3|9.62|11.96|10.28|11.27|9.59|0
1723047900000|2024-08-07 16:25:00|11.29|9.61|11.34|9.66|11.45|9.77|11.2|9.52|0
1723048200000|2024-08-07 16:30:00|11.33|9.65|11.29|9.61|11.49|9.81|11.29|9.61|0
1723048500000|2024-08-07 16:35:00|11.31|9.63|11.9|10.22|12.05|10.37|11.29|9.61|0
1723048800000|2024-08-07 16:40:00|11.88|10.2|12.52|10.84|12.52|10.84|11.76|10.08|0
1723049100000|2024-08-07 16:45:00|12.5|10.82|13.66|11.98|13.68|12|12.46|10.78|0
1723049400000|2024-08-07 16:50:00|13.7|12.02|14.18|12.5|14.38|12.7|13.66|11.98|0
1723049700000|2024-08-07 16:55:00|14.21|12.53|14.2|12.52|14.27|12.59|13.96|12.28|0
1723050000000|2024-08-07 17:00:00|14.19|12.51|14.14|12.46|14.32|12.64|13.89|12.21|0
1723050300000|2024-08-07 17:05:00|14.17|12.49|14.58|12.9|14.58|12.9|14.02|12.34|0
1723050600000|2024-08-07 17:10:00|14.54|12.86|15.31|13.63|15.54|13.86|14.09|12.41|0
1723050900000|2024-08-07 17:15:00|15.37|13.69|16.17|14.49|16.39|14.71|15.37|13.69|0
1723051200000|2024-08-07 17:20:00|16.19|14.51|15.04|13.36|16.19|14.51|15.04|13.36|0
1723051500000|2024-08-07 17:25:00|15.03|13.35|13.91|12.23|15.27|13.59|13.79|12.11|0
1723051800000|2024-08-07 17:30:00|13.9|12.22|14.22|12.54|14.47|12.79|13.88|12.2|0
1723052100000|2024-08-07 17:35:00|14.2|12.52|13.93|12.25|14.44|12.76|13.9|12.22|0
1723052400000|2024-08-07 17:40:00|13.96|12.28|13.95|12.27|13.97|12.29|13.49|11.81|0
1723052700000|2024-08-07 17:45:00|13.93|12.25|14.74|13.34|14.74|13.34|13.53|12.13|0
1723053000000|2024-08-07 17:50:00|14.67|13.27|16.03|14.63|16.31|14.91|14.58|13.18|0
1723053300000|2024-08-07 17:55:00|16.07|14.67|16.18|14.78|16.47|15.07|16.07|14.67|0
1723053600000|2024-08-07 18:00:00|16.27|14.87|16.54|15.14|16.64|15.24|16.15|14.75|0
1723053900000|2024-08-07 18:05:00|16.55|15.15|17.08|15.68|17.37|15.97|16.45|15.05|0
1723054200000|2024-08-07 18:10:00|17.09|15.69|18.07|16.67|18.07|16.67|17.01|15.61|0
1723054500000|2024-08-07 18:15:00|18.05|16.65|18.6|17.2|19.37|17.97|17.99|16.59|0
1723054800000|2024-08-07 18:20:00|18.55|17.15|18.12|16.72|18.63|17.23|17.96|16.56|0
1723055100000|2024-08-07 18:25:00|18.13|16.73|17.04|15.64|18.13|16.73|16.81|15.41|0
1723055400000|2024-08-07 18:30:00|17.23|15.83|17.54|16.14|17.65|16.25|16.85|15.45|0
1723055700000|2024-08-07 18:35:00|17.55|16.15|17.86|16.46|17.94|16.54|17.28|15.88|0
1723056000000|2024-08-07 18:40:00|17.88|16.48|17.46|16.06|17.88|16.48|17.13|15.73|0
1723056300000|2024-08-07 18:45:00|17.45|16.05|17.72|16.32|18.06|16.66|17.26|15.86|0
1723056600000|2024-08-07 18:50:00|17.74|16.34|18.08|16.68|18.23|16.83|17.37|15.97|0
1723056900000|2024-08-07 18:55:00|18.07|16.67|17.98|16.58|18.1|16.7|17.67|16.27|0
1723057200000|2024-08-07 19:00:00|17.94|16.54|16.84|15.44|18.01|16.61|16.84|15.44|0
1723057500000|2024-08-07 19:05:00|16.83|15.43|15.47|14.07|17.66|16.26|14.95|13.55|0
1723057800000|2024-08-07 19:10:00|15.5|14.1|16.12|14.72|16.17|14.77|15.26|13.86|0
1723058100000|2024-08-07 19:15:00|16.07|14.67|15.58|14.18|16.07|14.67|15.51|14.11|0
1723058400000|2024-08-07 19:20:00|15.59|14.19|15.58|14.18|15.85|14.45|15.28|13.88|0
1723058700000|2024-08-07 19:25:00|15.62|14.22|15.95|14.55|16.28|14.88|15.4|14|0
1723059000000|2024-08-07 19:30:00|15.99|14.59|16.39|14.99|16.55|15.15|15.98|14.58|0
1723059300000|2024-08-07 19:35:00|16.35|14.95|16.3|14.9|16.45|15.05|15.96|14.56|0
1723059600000|2024-08-07 19:40:00|16.28|14.88|16.24|14.84|16.46|15.06|16.01|14.61|0
1723059900000|2024-08-07 19:45:00|16.23|14.83|16.15|14.75|16.29|14.89|15.91|14.51|0
1723060200000|2024-08-07 19:50:00|16.22|14.82|17.23|15.83|17.35|15.95|16.12|14.72|0
1723060500000|2024-08-07 19:55:00|16.86|15.46|18.07|16.67|18.51|17.11|16.81|15.41|0
1723060800000|2024-08-07 20:00:00|17.96|16.56|18.11|16.71|18.26|16.86|17.87|16.47|0
1723061100000|2024-08-07 20:05:00|18.1|16.7|17.9|16.5|18.1|16.7|17.86|16.46|0
1723061400000|2024-08-07 20:10:00|17.91|16.51|17.97|16.57|17.97|16.57|17.74|16.34|0
1723061700000|2024-08-07 20:15:00|18.26|16.19|18.39|16.3|18.46|16.37|18.24|16.17|0
1723062000000|2024-08-07 20:20:00|18.37|16.29|19|16.85|19|16.85|18.37|16.29|0
1723062300000|2024-08-07 20:25:00|18.96|16.81|19.1|16.94|19.33|17.14|18.93|16.78|0
1723062600000|2024-08-07 20:30:00|19.13|16.97|19.18|17.01|19.22|17.05|18.95|16.81|0
1723062900000|2024-08-07 20:35:00|19.16|16.99|18.95|16.8|19.16|16.99|18.95|16.8|0
1723063200000|2024-08-07 20:40:00|18.9|16.76|19.22|17.04|19.23|17.05|18.9|16.76|0
1723063500000|2024-08-07 20:45:00|19.23|17.05|19.52|17.31|19.58|17.36|19.16|16.99|0
1723063800000|2024-08-07 20:50:00|19.53|17.32|20.07|17.8|20.13|17.85|18.78|16.66|0
1723064100000|2024-08-07 20:55:00|20.12|17.84|20.18|17.9|20.5|18.18|20.08|17.81|0
1723064400000|2024-08-07 21:00:00|20.07|17.8|20.21|17.92|20.21|17.92|20.07|17.8|0
1723064700000|2024-08-07 21:05:00|20.2|17.91|20.12|17.85|20.2|17.92|20.09|17.82|0
1723065000000|2024-08-07 21:10:00|20.13|17.84|20.26|17.96|20.26|17.96|20.07|17.79|0
1723065300000|2024-08-07 21:15:00|20.22|17.93|19.9|17.64|20.22|17.93|19.8|17.55|0
1723065600000|2024-08-07 21:20:00|19.85|17.6|19.83|17.58|19.93|17.67|19.81|17.57|0
1723065900000|2024-08-07 21:25:00|19.82|17.59|19.87|17.62|19.88|17.63|19.82|17.58|0
1723066200000|2024-08-07 21:30:00|19.86|17.61|19.86|17.61|19.9|17.65|19.86|17.61|0
1723066500000|2024-08-07 21:35:00|19.87|17.62|19.85|17.61|19.89|17.64|19.85|17.61|0
1723066800000|2024-08-07 21:40:00|19.84|17.6|19.84|17.59|19.86|17.61|19.83|17.58|0
1723067100000|2024-08-07 21:45:00|19.83|17.58|19.83|17.59|19.84|17.59|19.82|17.58|0
1723067400000|2024-08-07 21:50:00|19.84|17.58|19.83|17.58|19.84|17.58|19.83|17.58|0
1723067700000|2024-08-07 21:55:00|19.81|17.57|19.81|17.57|19.87|17.62|19.79|17.55|0
1723068000000|2024-08-07 22:00:00|19.66|17.43|19.9|17.65|19.97|17.71|19.36|17.17|0
1723068300000|2024-08-07 22:05:00|19.89|17.64|19.6|17.38|19.92|17.66|19.6|17.38|0
1723068600000|2024-08-07 22:10:00|19.61|17.39|20.05|17.78|20.05|17.78|19.61|17.39|0
1723068900000|2024-08-07 22:15:00|20.04|17.77|19.57|17.35|20.04|17.77|19.52|17.31|0
1723069200000|2024-08-07 22:20:00|19.58|17.36|19.53|17.32|19.68|17.45|19.47|17.26|0
1723069500000|2024-08-07 22:25:00|19.52|17.31|19.25|17.07|19.57|17.36|19.2|17.03|0
1723069800000|2024-08-07 22:30:00|19.26|17.08|19.12|16.96|19.26|17.08|19.11|16.95|0
1723070100000|2024-08-07 22:35:00|19.11|16.95|19.21|17.04|19.36|17.17|19.09|16.93|0
1723070400000|2024-08-07 22:40:00|19.2|17.02|19.34|17.15|19.38|17.19|19.15|16.98|0
1723070700000|2024-08-07 22:45:00|19.35|17.16|19.69|17.46|19.74|17.51|19.32|17.13|0
1723071000000|2024-08-07 22:50:00|19.71|17.48|19.57|17.35|19.71|17.48|19.5|17.29|0
1723071300000|2024-08-07 22:55:00|19.6|17.38|19.45|17.25|19.61|17.39|19.21|17.03|0
1723071600000|2024-08-07 23:00:00|19.44|17.24|19.41|17.21|19.51|17.3|19.36|17.16|0
1723071900000|2024-08-07 23:05:00|19.36|17.17|19.72|17.49|19.78|17.54|19.36|17.17|0
1723072200000|2024-08-07 23:10:00|19.69|17.46|19.65|17.42|19.7|17.47|19.48|17.27|0
1723072500000|2024-08-07 23:15:00|19.66|17.44|19.67|17.44|19.74|17.51|19.63|17.41|0
1723072800000|2024-08-07 23:20:00|19.68|17.45|20.03|17.76|20.05|17.78|19.67|17.44|0
1723073100000|2024-08-07 23:25:00|20.04|17.77|20.44|18.13|20.57|18.24|20.04|17.77|0
1723073400000|2024-08-07 23:30:00|20.48|18.16|20.57|18.24|20.84|18.48|20.31|18.01|0
1723073700000|2024-08-07 23:35:00|20.59|18.26|21.29|18.89|21.34|18.94|20.59|18.26|0
1723074000000|2024-08-07 23:40:00|21.24|18.84|20.94|18.57|21.31|18.91|20.91|18.54|0
1723074300000|2024-08-07 23:45:00|20.97|18.59|20.48|18.16|20.98|18.61|20.41|18.1|0
1723074600000|2024-08-07 23:50:00|20.46|18.14|20.65|18.31|20.66|18.32|20.4|18.09|0
1723074900000|2024-08-07 23:55:00|20.63|18.3|20.11|17.83|20.7|18.35|20.11|17.83|0
1723075200000|2024-08-08 00:00:00|20.07|17.79|19.56|17.34|20.29|18|19.5|17.29|0
1723075500000|2024-08-08 00:05:00|19.57|17.36|19.6|17.38|19.74|17.51|19.46|17.26|0
1723075800000|2024-08-08 00:10:00|19.57|17.35|19.83|17.58|19.83|17.59|19.55|17.34|0
1723076100000|2024-08-08 00:15:00|19.41|18.01|18.73|17.33|19.41|18.01|18.72|17.32|0
1723076400000|2024-08-08 00:20:00|18.67|17.27|19.03|17.63|19.15|17.75|18.56|17.16|0
1723076700000|2024-08-08 00:25:00|19.01|17.61|19.31|17.91|19.4|18|18.86|17.46|0
1723077000000|2024-08-08 00:30:00|19.29|17.89|19.21|17.81|19.36|17.96|18.95|17.55|0
1723077300000|2024-08-08 00:35:00|19.22|17.82|19.56|18.16|19.63|18.23|19.2|17.8|0
1723077600000|2024-08-08 00:40:00|19.5|18.1|19.63|18.23|19.75|18.35|19.32|17.92|0
1723077900000|2024-08-08 00:45:00|19.64|18.24|19.65|18.25|19.79|18.39|19.57|18.17|0
1723078200000|2024-08-08 00:50:00|19.67|18.27|19.63|18.23|19.79|18.39|19.51|18.11|0
1723078500000|2024-08-08 00:55:00|19.64|18.24|19.56|18.16|19.82|18.42|19.49|18.09|0
1723078800000|2024-08-08 01:00:00|19.55|18.15|19.35|17.95|19.66|18.26|19.31|17.91|0
1723079100000|2024-08-08 01:05:00|19.33|17.93|19.34|17.94|19.37|17.97|19.17|17.77|0
1723079400000|2024-08-08 01:10:00|19.37|17.97|19.2|17.8|19.37|17.97|19.16|17.76|0
1723079700000|2024-08-08 01:15:00|19.17|17.77|18.84|17.44|19.23|17.83|18.77|17.37|0
1723080000000|2024-08-08 01:20:00|18.83|17.43|18.92|17.52|19.04|17.64|18.74|17.34|0
1723080300000|2024-08-08 01:25:00|18.9|17.5|18.8|17.4|18.9|17.5|18.73|17.33|0
1723080600000|2024-08-08 01:30:00|18.79|17.39|18.98|17.58|19.13|17.73|18.74|17.34|0
1723080900000|2024-08-08 01:35:00|19|17.6|19.01|17.61|19.09|17.69|18.95|17.55|0
1723081200000|2024-08-08 01:40:00|19|17.6|19.13|17.73|19.17|17.77|18.98|17.58|0
1723081500000|2024-08-08 01:45:00|19.14|17.74|19.07|17.67|19.26|17.86|19.04|17.64|0
1723081800000|2024-08-08 01:50:00|19.08|17.68|18.73|17.33|19.18|17.78|18.72|17.32|0
1723082100000|2024-08-08 01:55:00|18.74|17.34|18.82|17.42|18.83|17.43|18.71|17.31|0
1723082400000|2024-08-08 02:00:00|18.79|17.39|18.63|17.23|18.8|17.4|18.42|17.02|0
1723082700000|2024-08-08 02:05:00|18.64|17.24|18.43|17.03|18.66|17.26|18.27|16.87|0
1723083000000|2024-08-08 02:10:00|18.42|17.02|18.32|16.92|18.54|17.14|18.32|16.92|0
1723083300000|2024-08-08 02:15:00|18.33|16.93|17.68|16.28|18.43|17.03|17.57|16.17|0
1723083600000|2024-08-08 02:20:00|17.65|16.25|17.47|16.07|17.68|16.28|17.46|16.06|0
1723083900000|2024-08-08 02:25:00|17.48|16.08|17.64|16.24|17.64|16.24|17.46|16.06|0
1723084200000|2024-08-08 02:30:00|17.65|16.25|17.73|16.33|17.77|16.37|17.59|16.19|0
1723084500000|2024-08-08 02:35:00|17.72|16.32|17.59|16.19|17.73|16.33|17.48|16.08|0
1723084800000|2024-08-08 02:40:00|17.58|16.18|17.6|16.2|17.67|16.27|17.51|16.11|0
1723085100000|2024-08-08 02:45:00|17.59|16.19|17.57|16.17|17.69|16.29|17.56|16.16|0
1723085400000|2024-08-08 02:50:00|17.58|16.18|17.57|16.17|17.59|16.19|17.46|16.06|0
1723085700000|2024-08-08 02:55:00|17.58|16.18|17.54|16.14|17.59|16.19|17.46|16.06|0
1723086000000|2024-08-08 03:00:00|17.51|16.11|17.24|15.84|17.51|16.11|17.19|15.79|0
1723086300000|2024-08-08 03:05:00|17.23|15.83|17.24|15.84|17.3|15.9|17.22|15.82|0
1723086600000|2024-08-08 03:10:00|17.25|15.85|17.19|15.79|17.35|15.95|17.18|15.78|0
1723086900000|2024-08-08 03:15:00|17.17|15.77|17.25|15.85|17.25|15.85|17.17|15.77|0
1723087200000|2024-08-08 03:20:00|17.24|15.84|17.05|15.65|17.24|15.84|16.94|15.54|0
1723087500000|2024-08-08 03:25:00|17.03|15.63|17.06|15.66|17.08|15.68|16.94|15.54|0
1723087800000|2024-08-08 03:30:00|17.03|15.63|17.02|15.62|17.04|15.64|16.95|15.55|0
1723088100000|2024-08-08 03:35:00|17.01|15.61|17.01|15.61|17.07|15.67|16.94|15.54|0
1723088400000|2024-08-08 03:40:00|17|15.6|16.99|15.59|17.05|15.65|16.95|15.55|0
1723088700000|2024-08-08 03:45:00|16.98|15.58|16.94|15.54|17|15.6|16.86|15.46|0
1723089000000|2024-08-08 03:50:00|16.93|15.53|17.04|15.64|17.18|15.78|16.88|15.48|0
1723089300000|2024-08-08 03:55:00|17.06|15.66|17.35|15.95|17.57|16.17|17.06|15.66|0
1723089600000|2024-08-08 04:00:00|17.32|15.92|17.6|16.2|17.6|16.2|17.27|15.87|0
1723089900000|2024-08-08 04:05:00|17.68|16.28|17.56|16.16|17.81|16.41|17.51|16.11|0
1723090200000|2024-08-08 04:10:00|17.53|16.13|17.4|16|17.53|16.13|17.3|15.9|0
1723090500000|2024-08-08 04:15:00|17.42|16.02|17.26|15.86|17.46|16.06|17.1|15.7|0
1723090800000|2024-08-08 04:20:00|17.29|15.89|17.28|15.88|17.3|15.9|17.2|15.8|0
1723091100000|2024-08-08 04:25:00|17.25|15.85|17.51|16.11|17.6|16.2|17.22|15.82|0
1723091400000|2024-08-08 04:30:00|17.5|16.1|17.54|16.14|17.6|16.2|17.37|15.97|0
1723091700000|2024-08-08 04:35:00|17.55|16.15|17.78|16.38|17.89|16.49|17.46|16.06|0
1723092000000|2024-08-08 04:40:00|17.79|16.39|17.77|16.37|17.87|16.47|17.65|16.25|0
1723092300000|2024-08-08 04:45:00|17.78|16.38|17.86|16.46|17.95|16.55|17.73|16.33|0
1723092600000|2024-08-08 04:50:00|17.85|16.45|17.69|16.29|17.88|16.48|17.63|16.23|0
1723092900000|2024-08-08 04:55:00|17.7|16.3|17.53|16.13|17.73|16.33|17.48|16.08|0
1723093200000|2024-08-08 05:00:00|17.52|16.12|17.37|15.97|17.56|16.16|17.22|15.82|0
1723093500000|2024-08-08 05:05:00|17.36|15.96|17.33|15.93|17.45|16.05|17.21|15.81|0
1723093800000|2024-08-08 05:10:00|17.31|15.91|17.37|15.97|17.38|15.98|17.2|15.8|0
1723094100000|2024-08-08 05:15:00|17.36|15.96|17.51|16.11|17.67|16.27|17.28|15.88|0
1723094400000|2024-08-08 05:20:00|17.5|16.1|17.61|16.21|17.72|16.32|17.5|16.1|0
1723094700000|2024-08-08 05:25:00|17.6|16.2|17.55|16.15|17.65|16.25|17.45|16.05|0
1723095000000|2024-08-08 05:30:00|17.52|16.12|17.55|16.15|17.55|16.15|17.39|15.99|0
1723095300000|2024-08-08 05:35:00|17.59|16.19|18.03|16.63|18.04|16.64|17.51|16.11|0
1723095600000|2024-08-08 05:40:00|18.02|16.62|17.92|16.52|18.19|16.79|17.71|16.31|0
1723095900000|2024-08-08 05:45:00|17.94|16.54|17.82|16.42|17.94|16.54|17.7|16.3|0
1723096200000|2024-08-08 05:50:00|17.84|16.44|18.04|16.64|18.05|16.65|17.8|16.4|0
1723096500000|2024-08-08 05:55:00|18.03|16.63|18.15|16.75|18.18|16.78|17.88|16.48|0
1723096800000|2024-08-08 06:00:00|18.16|16.76|18.1|16.7|18.31|16.91|17.93|16.53|0
1723097100000|2024-08-08 06:05:00|18.11|16.71|17.95|16.55|18.15|16.75|17.91|16.51|0
1723097400000|2024-08-08 06:10:00|17.94|16.54|17.82|16.42|17.96|16.56|17.62|16.22|0
1723097700000|2024-08-08 06:15:00|17.86|16.46|17.38|15.98|17.89|16.49|17.38|15.98|0
1723098000000|2024-08-08 06:20:00|17.39|15.99|16.91|15.51|17.4|16|16.89|15.49|0
1723098300000|2024-08-08 06:25:00|16.9|15.5|17.04|15.64|17.19|15.79|16.9|15.5|0
1723098600000|2024-08-08 06:30:00|17.07|15.67|17.02|15.62|17.1|15.7|16.94|15.54|0
1723098900000|2024-08-08 06:35:00|16.99|15.59|17.06|15.66|17.17|15.77|16.97|15.57|0
1723099200000|2024-08-08 06:40:00|17.08|15.68|17.15|15.75|17.25|15.85|17.03|15.63|0
1723099500000|2024-08-08 06:45:00|17.16|15.76|17.23|15.83|17.46|16.06|17.16|15.76|0
1723099800000|2024-08-08 06:50:00|17.24|15.84|17.15|15.75|17.26|15.86|17.07|15.67|0
1723100100000|2024-08-08 06:55:00|17.16|15.76|17.02|15.62|17.16|15.76|16.96|15.56|0
1723100400000|2024-08-08 07:00:00|17.01|15.61|17.37|15.97|18.24|16.84|17.01|15.61|0
1723100700000|2024-08-08 07:05:00|17.32|15.92|16.87|15.47|17.34|15.94|16.84|15.44|0
1723101000000|2024-08-08 07:10:00|16.89|15.49|17.24|15.84|17.28|15.88|16.89|15.49|0
1723101300000|2024-08-08 07:15:00|17.32|15.92|17.2|15.8|17.41|16.01|17.09|15.69|0
1723101600000|2024-08-08 07:20:00|17.22|15.82|17.58|16.18|17.61|16.21|17.2|15.8|0
1723101900000|2024-08-08 07:25:00|17.56|16.16|17.88|16.48|18.06|16.66|17.55|16.15|0
1723102200000|2024-08-08 07:30:00|17.92|16.52|18.51|17.11|18.72|17.32|17.36|15.96|0
1723102500000|2024-08-08 07:35:00|18.46|17.06|18.32|16.92|18.65|17.25|18.3|16.9|0
1723102800000|2024-08-08 07:40:00|18.35|16.95|18.88|17.48|18.92|17.52|18.2|16.8|0
1723103100000|2024-08-08 07:45:00|18.87|17.47|18.54|17.14|18.9|17.5|18.47|17.07|0
1723103400000|2024-08-08 07:50:00|18.58|17.18|18.73|17.33|18.88|17.48|18.41|17.01|0
1723103700000|2024-08-08 07:55:00|18.72|17.32|18.64|17.24|18.81|17.41|18.49|17.09|0
1723104000000|2024-08-08 08:00:00|18.66|17.26|18.38|16.98|18.72|17.32|18.24|16.84|0
1723104300000|2024-08-08 08:05:00|18.45|17.05|18.06|16.66|18.69|17.29|17.86|16.46|0
1723104600000|2024-08-08 08:10:00|18.14|16.74|17.87|16.47|18.29|16.89|17.84|16.44|0
1723104900000|2024-08-08 08:15:00|17.91|16.51|18.37|16.97|18.57|17.17|17.87|16.47|0
1723105200000|2024-08-08 08:20:00|18.39|16.99|18.69|17.29|18.71|17.31|18.36|16.96|0
1723105500000|2024-08-08 08:25:00|18.71|17.31|18.73|17.33|18.78|17.38|18.5|17.1|0
1723105800000|2024-08-08 08:30:00|18.75|17.35|18.45|17.05|18.8|17.4|18.45|17.05|0
1723106100000|2024-08-08 08:35:00|18.47|17.07|18.49|17.09|18.54|17.14|18.34|16.94|0
1723106400000|2024-08-08 08:40:00|18.48|17.08|17.76|16.36|18.51|17.11|17.71|16.31|0
1723106700000|2024-08-08 08:45:00|17.79|16.39|17.51|16.11|17.79|16.39|17.51|16.11|0
1723107000000|2024-08-08 08:50:00|17.49|16.09|17.46|16.06|17.59|16.19|17.37|15.97|0
1723107300000|2024-08-08 08:55:00|17.48|16.08|17.08|15.68|17.8|16.4|17.06|15.66|0
1723107600000|2024-08-08 09:00:00|17.07|15.67|17.02|15.62|17.11|15.71|16.82|15.42|0
1723107900000|2024-08-08 09:05:00|16.98|15.58|16.96|15.56|17.05|15.65|16.85|15.45|0
1723108200000|2024-08-08 09:10:00|16.99|15.59|16.91|15.51|17.07|15.67|16.91|15.51|0
1723108500000|2024-08-08 09:15:00|16.9|15.5|17|15.6|17.11|15.71|16.85|15.45|0
1723108800000|2024-08-08 09:20:00|17.03|15.63|17.22|15.82|17.25|15.85|16.95|15.55|0
1723109100000|2024-08-08 09:25:00|17.23|15.83|17.19|15.79|17.28|15.88|17.13|15.73|0
1723109400000|2024-08-08 09:30:00|17.2|15.8|17.12|15.72|17.25|15.85|16.96|15.56|0
1723109700000|2024-08-08 09:35:00|17.11|15.71|17.3|15.9|17.37|15.97|17.11|15.71|0
1723110000000|2024-08-08 09:40:00|17.29|15.89|17.64|16.24|17.66|16.26|17.27|15.87|0
1723110300000|2024-08-08 09:45:00|17.66|16.26|17.99|16.59|17.99|16.59|17.63|16.23|0
1723110600000|2024-08-08 09:50:00|17.96|16.56|18.1|16.7|18.55|17.15|17.47|16.07|0
1723110900000|2024-08-08 09:55:00|18.08|16.68|18.15|16.75|18.15|16.75|17.98|16.58|0
1723111200000|2024-08-08 10:00:00|18.14|16.74|18.28|16.88|18.29|16.89|17.95|16.55|0
1723111500000|2024-08-08 10:05:00|18.29|16.89|18.23|16.83|18.47|17.07|18.12|16.72|0
1723111800000|2024-08-08 10:10:00|18.22|16.82|17.82|16.42|18.24|16.84|17.79|16.39|0
1723112100000|2024-08-08 10:15:00|17.81|16.41|17.45|16.05|17.99|16.59|17.4|16|0
1723112400000|2024-08-08 10:20:00|17.44|16.04|17.32|15.92|17.48|16.08|17.27|15.87|0
1723112700000|2024-08-08 10:25:00|17.29|15.89|17.31|15.91|17.38|15.98|17.24|15.84|0
1723113000000|2024-08-08 10:30:00|17.32|15.92|17.26|15.86|17.45|16.05|17.18|15.78|0
1723113300000|2024-08-08 10:35:00|17.24|15.84|17.32|15.92|17.38|15.98|17.21|15.81|0
1723113600000|2024-08-08 10:40:00|17.33|15.93|17.39|15.99|17.39|15.99|17.21|15.81|0
1723113900000|2024-08-08 10:45:00|17.38|15.98|16.98|15.58|17.38|15.98|16.92|15.52|0
1723114200000|2024-08-08 10:50:00|16.97|15.57|17.1|15.7|17.17|15.77|16.86|15.46|0
1723114500000|2024-08-08 10:55:00|17.09|15.69|17.07|15.67|17.26|15.86|17.01|15.61|0
1723114800000|2024-08-08 11:00:00|17.06|15.66|17.2|15.8|17.35|15.95|17.05|15.65|0
1723115100000|2024-08-08 11:05:00|17.17|15.77|17|15.6|17.18|15.78|17|15.6|0
1723115400000|2024-08-08 11:10:00|16.98|15.58|16.3|14.9|17.23|15.83|16.26|14.86|0
1723115700000|2024-08-08 11:15:00|16.32|14.92|16.11|14.71|16.32|14.92|16.08|14.68|0
1723116000000|2024-08-08 11:20:00|16.15|14.75|16.32|14.92|16.44|15.04|16.14|14.74|0
1723116300000|2024-08-08 11:25:00|16.33|14.93|16.37|14.97|16.41|15.01|16.27|14.87|0
1723116600000|2024-08-08 11:30:00|16.38|14.98|16.29|14.89|16.51|15.11|16.26|14.86|0
1723116900000|2024-08-08 11:35:00|16.26|14.86|16.27|14.87|16.41|15.01|16.2|14.8|0
1723117200000|2024-08-08 11:40:00|16.26|14.86|16.13|14.73|16.32|14.92|16.12|14.72|0
1723117500000|2024-08-08 11:45:00|16.14|14.74|16.1|14.7|16.23|14.83|16.03|14.63|0
1723117800000|2024-08-08 11:50:00|16.09|14.69|16.07|14.67|16.15|14.75|15.91|14.51|0
1723118100000|2024-08-08 11:55:00|16.1|14.7|16.03|14.63|16.17|14.77|16.03|14.63|0
1723118400000|2024-08-08 12:00:00|16.02|14.62|15.76|14.36|16.08|14.68|15.59|14.19|0
1723118700000|2024-08-08 12:05:00|15.75|14.35|15.66|14.26|15.78|14.38|15.63|14.23|0
1723119000000|2024-08-08 12:10:00|15.69|14.29|15.6|14.2|15.74|14.34|15.55|14.15|0
1723119300000|2024-08-08 12:15:00|15.62|14.22|15.75|14.35|15.75|14.35|15.58|14.18|0
1723119600000|2024-08-08 12:20:00|15.74|14.34|15.9|14.5|15.95|14.55|15.67|14.27|0
1723119900000|2024-08-08 12:25:00|15.88|14.48|15.92|14.52|16.18|14.78|15.57|14.17|0
1723120200000|2024-08-08 12:30:00|15.53|14.13|13.95|12.55|16.01|14.61|13.68|12.28|0
1723120500000|2024-08-08 12:35:00|13.93|12.53|13.19|11.79|14.11|12.71|12.81|11.41|0
1723120800000|2024-08-08 12:40:00|13.16|11.76|13.17|11.77|13.23|11.83|12.94|11.54|0
1723121100000|2024-08-08 12:45:00|13.22|11.82|13.37|11.97|13.47|12.07|13.09|11.69|0
1723121400000|2024-08-08 12:50:00|13.36|11.96|13.04|11.64|13.39|11.99|12.93|11.53|0
1723121700000|2024-08-08 12:55:00|13.07|11.67|13.33|11.93|13.36|11.96|13.06|11.66|0
1723122000000|2024-08-08 13:00:00|13.32|11.92|13.3|11.9|13.59|12.19|13.02|11.62|0
1723122300000|2024-08-08 13:05:00|13.31|11.91|13.24|11.84|13.47|12.07|13.15|11.75|0
1723122600000|2024-08-08 13:10:00|13.19|11.79|13.16|11.76|13.29|11.89|13.14|11.74|0
1723122900000|2024-08-08 13:15:00|13.15|11.75|12.82|11.42|13.21|11.81|12.71|11.31|0
1723123200000|2024-08-08 13:20:00|12.84|11.44|12.93|11.53|13.02|11.62|12.84|11.44|0
1723123500000|2024-08-08 13:25:00|12.97|11.57|12.89|11.49|13.03|11.63|12.87|11.47|0
1723123800000|2024-08-08 13:30:00|12.84|11.44|12.89|11.49|13.17|11.77|12.75|11.35|0
1723124100000|2024-08-08 13:35:00|12.86|11.46|13.04|11.64|13.26|11.86|12.71|11.31|0
1723124400000|2024-08-08 13:40:00|13.06|11.66|13.4|12|13.42|12.02|12.94|11.54|0
1723124700000|2024-08-08 13:45:00|13.36|11.96|13.89|12.49|14|12.6|13.11|11.71|0
1723125000000|2024-08-08 13:50:00|13.87|12.47|13.14|11.74|14.28|12.88|13.14|11.74|0
1723125300000|2024-08-08 13:55:00|13.21|11.81|12.86|11.46|13.81|12.41|12.86|11.46|0
1723125600000|2024-08-08 14:00:00|12.89|11.49|12.15|10.77|12.96|11.56|12.07|10.71|0
1723125900000|2024-08-08 14:05:00|12.16|10.78|12.25|10.86|12.55|11.15|12.08|10.72|0
1723126200000|2024-08-08 14:10:00|12.24|10.85|11.94|10.59|12.38|10.98|11.92|10.57|0
1723126500000|2024-08-08 14:15:00|11.97|10.61|11.89|10.55|12.02|10.66|11.67|10.35|0
1723126800000|2024-08-08 14:20:00|11.87|10.53|11.71|10.38|12.09|10.72|11.71|10.38|0
1723127100000|2024-08-08 14:25:00|11.67|10.35|11.33|10.05|11.74|10.41|11.28|10|0
1723127400000|2024-08-08 14:30:00|11.32|10.04|11.39|10.1|11.55|10.25|11.29|10.01|0
1723127700000|2024-08-08 14:35:00|11.38|10.09|11.33|10.04|11.46|10.17|11.19|9.92|0
1723128000000|2024-08-08 14:40:00|11.34|10.06|11.55|10.24|11.55|10.24|11.24|9.96|0
1723128300000|2024-08-08 14:45:00|11.54|10.23|11.24|9.97|11.99|10.63|11.24|9.97|0
1723128600000|2024-08-08 14:50:00|11.25|9.98|11.42|10.12|11.47|10.17|11.21|9.94|0
1723128900000|2024-08-08 14:55:00|11.4|10.11|11.42|10.13|11.51|10.2|11.29|10.01|0
1723129200000|2024-08-08 15:00:00|11.43|10.14|11.51|10.21|11.68|10.35|11.43|10.14|0
1723129500000|2024-08-08 15:05:00|11.5|10.2|11.53|10.22|11.66|10.34|11.4|10.11|0
1723129800000|2024-08-08 15:10:00|11.51|10.21|12.04|10.68|12.09|10.72|11.5|10.2|0
1723130100000|2024-08-08 15:15:00|12.05|10.69|12.07|10.7|12.14|10.77|11.92|10.57|0
1723130400000|2024-08-08 15:20:00|12.08|10.71|11.52|10.22|12.08|10.71|11.5|10.2|0
1723130700000|2024-08-08 15:25:00|11.51|10.21|11.56|10.25|11.56|10.25|11.33|10.05|0
1723131000000|2024-08-08 15:30:00|11.58|10.27|11.5|10.2|11.58|10.27|11.34|10.06|0
1723131300000|2024-08-08 15:35:00|11.51|10.23|11.64|10.32|11.7|10.38|11.46|10.16|0
1723131600000|2024-08-08 15:40:00|11.63|10.36|11.72|10.39|11.82|10.48|11.63|10.34|0
1723131900000|2024-08-08 15:45:00|11.7|10.38|11.9|10.55|11.95|10.6|11.7|10.38|0
1723132200000|2024-08-08 15:50:00|11.92|10.57|11.58|10.26|11.92|10.57|11.56|10.25|0
1723132500000|2024-08-08 15:55:00|11.59|10.27|11.6|10.29|11.65|10.33|11.47|10.18|0
1723132800000|2024-08-08 16:00:00|11.62|10.31|11.32|10.03|11.65|10.33|11.31|10.03|0
1723133100000|2024-08-08 16:05:00|11.31|9.93|11.16|9.9|11.32|9.93|11.1|9.85|0
1723133400000|2024-08-08 16:10:00|11.2|9.93|11.34|10.06|11.42|10.13|11.1|9.84|0
1723133700000|2024-08-08 16:15:00|11.29|10.01|11.32|10.04|11.47|10.17|11.27|10|0
1723134000000|2024-08-08 16:20:00|11.3|10.02|11.23|9.96|11.3|10.02|11.18|9.92|0
1723134300000|2024-08-08 16:25:00|11.21|9.94|11.32|10.04|11.36|10.08|11.14|9.88|0
1723134600000|2024-08-08 16:30:00|11.31|10.03|12.17|10.49|12.23|10.55|11.31|9.9|0
1723134900000|2024-08-08 16:35:00|12.14|10.46|12.4|10.72|12.46|10.78|12.13|10.45|0
1723135200000|2024-08-08 16:40:00|12.38|10.7|12.27|10.59|12.49|10.81|12.26|10.58|0
1723135500000|2024-08-08 16:45:00|12.29|10.61|12.01|10.33|12.29|10.61|12.01|10.33|0
1723135800000|2024-08-08 16:50:00|12.03|10.35|11.72|10.4|12.04|10.66|11.68|10.29|0
1723136100000|2024-08-08 16:55:00|11.7|10.38|11.86|10.52|11.96|10.61|11.64|10.32|0
1723136400000|2024-08-08 17:00:00|11.83|10.49|12.09|10.72|12.21|10.82|11.76|10.43|0
1723136700000|2024-08-08 17:05:00|12.06|10.7|11.88|10.53|12.32|10.92|11.88|10.53|0
1723137000000|2024-08-08 17:10:00|11.87|10.52|11.75|10.42|11.91|10.56|11.71|10.38|0
1723137300000|2024-08-08 17:15:00|11.74|10.41|11.39|10.1|11.78|10.45|11.39|10.1|0
1723137600000|2024-08-08 17:20:00|11.37|10.08|11.4|10.11|11.42|10.13|11.24|9.97|0
1723137900000|2024-08-08 17:25:00|11.37|10.09|11.01|9.76|11.39|10.1|11.01|9.76|0
1723138200000|2024-08-08 17:30:00|11|9.75|11.18|9.91|11.6|10.28|10.85|9.62|0
1723138500000|2024-08-08 17:35:00|11.2|9.93|11.18|9.91|11.37|10.08|11.17|9.9|0
1723138800000|2024-08-08 17:40:00|11.21|9.94|11.08|9.82|11.24|9.97|10.99|9.75|0
1723139100000|2024-08-08 17:45:00|11.07|9.83|11.01|9.76|11.1|9.84|10.96|9.72|0
1723139400000|2024-08-08 17:50:00|11|9.74|10.97|9.73|11.08|9.83|10.91|9.67|0
1723139700000|2024-08-08 17:55:00|10.98|9.74|11|9.75|11.09|9.84|10.98|9.74|0
1723140000000|2024-08-08 18:00:00|11.01|9.76|10.78|9.56|11.09|9.83|10.78|9.56|0
1723140300000|2024-08-08 18:05:00|10.8|9.58|10.83|9.61|10.86|9.63|10.68|9.47|0
1723140600000|2024-08-08 18:10:00|10.84|9.62|10.75|9.53|10.87|9.64|10.73|9.51|0
1723140900000|2024-08-08 18:15:00|10.77|9.55|10.64|9.43|10.8|9.58|10.61|9.41|0
1723141200000|2024-08-08 18:20:00|10.65|9.45|10.65|9.45|10.74|9.53|10.59|9.39|0
1723141500000|2024-08-08 18:25:00|10.64|9.44|10.94|9.71|11.1|9.84|10.62|9.42|0
1723141800000|2024-08-08 18:30:00|10.91|9.7|10.78|9.56|10.95|9.71|10.73|9.51|0
1723142100000|2024-08-08 18:35:00|10.8|9.58|11.01|9.76|11.02|9.77|10.77|9.55|0
1723142400000|2024-08-08 18:40:00|11|9.75|11.15|9.89|11.25|9.98|11|9.75|0
1723142700000|2024-08-08 18:45:00|11.17|9.91|11.02|9.77|11.21|9.94|10.95|9.71|0
1723143000000|2024-08-08 18:50:00|11.03|9.78|10.99|9.75|11.09|9.83|10.93|9.69|0
1723143300000|2024-08-08 18:55:00|11|9.76|11.01|9.76|11.02|9.77|10.86|9.63|0
1723143600000|2024-08-08 19:00:00|11.02|9.77|11.33|10.04|11.35|10.06|11.02|9.77|0
1723143900000|2024-08-08 19:05:00|11.35|10.06|10.92|9.68|11.43|10.14|10.89|9.66|0
1723144200000|2024-08-08 19:10:00|10.94|9.7|10.53|9.33|10.96|9.72|10.37|9.17|0
1723144500000|2024-08-08 19:15:00|10.57|9.37|10.61|9.41|10.65|9.44|10.45|9.25|0
1723144800000|2024-08-08 19:20:00|10.62|9.42|10.53|9.33|10.65|9.44|10.38|9.18|0
1723145100000|2024-08-08 19:25:00|10.54|9.34|10.87|9.64|10.88|9.64|10.47|9.27|0
1723145400000|2024-08-08 19:30:00|10.89|9.65|11.22|9.54|11.42|9.74|10.88|9.35|0
1723145700000|2024-08-08 19:35:00|11.2|9.52|11.32|9.64|11.97|10.29|11.2|9.52|0
1723146000000|2024-08-08 19:40:00|11.3|9.62|10.74|9.06|11.3|9.62|10.73|9.05|0
1723146300000|2024-08-08 19:45:00|10.75|9.07|10.92|9.24|11.05|9.37|10.75|9.07|0
1723146600000|2024-08-08 19:50:00|10.95|9.27|10.97|9.29|11.07|9.39|10.77|9.09|0
1723146900000|2024-08-08 19:55:00|11.04|9.36|10.71|9.03|11.19|9.51|10.59|8.91|0
1723147200000|2024-08-08 20:00:00|10.61|8.93|10.14|8.46|11.11|9.43|10.14|8.46|0
1723147500000|2024-08-08 20:05:00|10.11|8.43|10.03|8.83|10.18|8.85|9.92|8.43|0
1723147800000|2024-08-08 20:10:00|10.02|8.82|10.03|8.83|10.06|8.86|9.93|8.73|0
1723148100000|2024-08-08 20:15:00|10.24|8.64|10.14|8.54|10.27|8.67|10.13|8.53|0
1723148400000|2024-08-08 20:20:00|10.13|8.53|10.01|8.41|10.13|8.53|9.95|8.35|0
1723148700000|2024-08-08 20:25:00|10|8.4|10.09|8.49|10.09|8.49|9.88|8.28|0
1723149000000|2024-08-08 20:30:00|10.08|8.48|10.01|8.41|10.08|8.48|9.99|8.39|0
1723149300000|2024-08-08 20:35:00|10.03|8.43|10.04|8.44|10.08|8.48|9.99|8.39|0
1723149600000|2024-08-08 20:40:00|10.03|8.43|10.03|8.43|10.05|8.45|10|8.4|0
1723149900000|2024-08-08 20:45:00|10.04|8.44|10.1|8.5|10.1|8.5|10.02|8.42|0
1723150200000|2024-08-08 20:50:00|10.09|8.49|10.06|8.46|10.09|8.49|10.02|8.42|0
1723150500000|2024-08-08 20:55:00|10.05|8.45|10.13|8.53|10.13|8.53|10.04|8.44|0
1723150800000|2024-08-08 21:00:00|10.09|8.49|10.13|8.53|10.13|8.53|10.08|8.48|0
1723151100000|2024-08-08 21:05:00|10.15|8.55|10.17|8.57|10.17|8.57|10.14|8.54|0
1723151400000|2024-08-08 21:10:00|10.16|8.56|10.18|8.58|10.19|8.59|10.14|8.54|0
1723151700000|2024-08-08 21:15:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1723152000000|2024-08-08 21:20:00|10.14|8.54|10.13|8.53|10.16|8.56|10.13|8.53|0
1723152300000|2024-08-08 21:25:00|10.12|8.52|10.11|8.51|10.13|8.53|10.11|8.51|0
1723152600000|2024-08-08 21:30:00|10.13|8.53|10.13|8.53|10.13|8.53|10.12|8.52|0
1723152900000|2024-08-08 21:35:00|10.14|8.54|10.17|8.57|10.17|8.57|10.14|8.54|0
1723153200000|2024-08-08 21:40:00|10.16|8.56|10.16|8.56|10.16|8.56|10.16|8.56|0
1723153500000|2024-08-08 21:45:00|10.17|8.57|10.17|8.57|10.18|8.58|10.16|8.56|0
1723153800000|2024-08-08 21:50:00|10.16|8.56|10.19|8.59|10.19|8.59|10.16|8.56|0
1723154100000|2024-08-08 21:55:00|10.17|8.57|10.17|8.57|10.18|8.58|10.17|8.57|0
1723154400000|2024-08-08 22:00:00|10.14|8.54|10.08|8.48|10.24|8.64|9.99|8.39|0
1723154700000|2024-08-08 22:05:00|10.07|8.47|10.24|8.64|10.26|8.66|10.06|8.46|0
1723155000000|2024-08-08 22:10:00|10.23|8.63|10.24|8.64|10.27|8.67|10.18|8.58|0
1723155300000|2024-08-08 22:15:00|10.23|8.63|10.26|8.66|10.32|8.72|10.23|8.63|0
1723155600000|2024-08-08 22:20:00|10.27|8.67|10.17|8.57|10.28|8.68|10.16|8.56|0
1723155900000|2024-08-08 22:25:00|10.16|8.56|10.13|8.53|10.18|8.58|10.13|8.53|0
1723156200000|2024-08-08 22:30:00|10.12|8.52|10.14|8.54|10.15|8.55|10.09|8.49|0
1723156500000|2024-08-08 22:35:00|10.15|8.55|10.16|8.56|10.17|8.57|10.11|8.51|0
1723156800000|2024-08-08 22:40:00|10.15|8.55|10.18|8.58|10.23|8.63|10.15|8.55|0
1723157100000|2024-08-08 22:45:00|10.17|8.57|10.25|8.65|10.26|8.66|10.17|8.57|0
1723157400000|2024-08-08 22:50:00|10.24|8.64|10.21|8.61|10.25|8.65|10.2|8.6|0
1723157700000|2024-08-08 22:55:00|10.2|8.6|10.11|8.51|10.22|8.62|10.11|8.51|0
1723158000000|2024-08-08 23:00:00|10.1|8.5|10.03|8.43|10.12|8.52|10.02|8.42|0
1723158300000|2024-08-08 23:05:00|10.04|8.44|9.97|8.37|10.07|8.47|9.93|8.33|0
1723158600000|2024-08-08 23:10:00|9.95|8.35|9.84|8.24|9.96|8.36|9.75|8.15|0
1723158900000|2024-08-08 23:15:00|9.83|8.23|9.9|8.3|9.94|8.34|9.81|8.21|0
1723159200000|2024-08-08 23:20:00|9.89|8.29|10.1|8.5|10.13|8.53|9.88|8.28|0
1723159500000|2024-08-08 23:25:00|10.09|8.49|10.1|8.5|10.15|8.55|10.06|8.46|0
1723159800000|2024-08-08 23:30:00|10.09|8.49|10.05|8.45|10.1|8.5|10.03|8.43|0
1723160100000|2024-08-08 23:35:00|10.04|8.44|10.06|8.46|10.08|8.48|10.01|8.41|0
1723160400000|2024-08-08 23:40:00|10.07|8.47|9.98|8.38|10.07|8.47|9.96|8.36|0
1723160700000|2024-08-08 23:45:00|9.96|8.36|9.83|8.23|9.97|8.37|9.83|8.23|0
1723161000000|2024-08-08 23:50:00|9.84|8.24|9.85|8.25|9.92|8.32|9.84|8.24|0
1723161300000|2024-08-08 23:55:00|9.84|8.24|9.9|8.3|9.91|8.31|9.83|8.23|0
1723161600000|2024-08-09 00:00:00|9.89|8.29|10.15|8.55|10.15|8.55|9.89|8.29|0
1723161900000|2024-08-09 00:05:00|10.16|8.56|10.1|8.5|10.23|8.63|10.04|8.44|0
1723162200000|2024-08-09 00:10:00|10.09|8.49|10.21|8.61|10.23|8.63|10.07|8.47|0
1723162500000|2024-08-09 00:15:00|10.02|8.82|10.02|8.82|10.05|8.85|10|8.8|0
1723162800000|2024-08-09 00:20:00|10.01|8.81|10.37|9.17|10.38|9.18|9.98|8.78|0
1723163100000|2024-08-09 00:25:00|10.4|9.2|10.4|9.2|10.42|9.22|10.33|9.13|0
1723163400000|2024-08-09 00:30:00|10.42|9.22|10.45|9.25|10.49|9.29|10.36|9.16|0
1723163700000|2024-08-09 00:35:00|10.46|9.26|10.45|9.25|10.46|9.26|10.36|9.16|0
1723164000000|2024-08-09 00:40:00|10.44|9.24|10.48|9.28|10.64|9.43|10.43|9.23|0
1723164300000|2024-08-09 00:45:00|10.5|9.3|10.37|9.17|10.51|9.31|10.35|9.15|0
1723164600000|2024-08-09 00:50:00|10.38|9.18|10.3|9.1|10.38|9.18|10.27|9.07|0
1723164900000|2024-08-09 00:55:00|10.32|9.12|10.37|9.17|10.39|9.19|10.3|9.1|0
1723165200000|2024-08-09 01:00:00|10.36|9.16|10.27|9.07|10.4|9.2|10.25|9.05|0
1723165500000|2024-08-09 01:05:00|10.26|9.06|10.31|9.11|10.33|9.13|10.24|9.04|0
1723165800000|2024-08-09 01:10:00|10.3|9.1|10.28|9.08|10.4|9.2|10.23|9.03|0
1723166100000|2024-08-09 01:15:00|10.27|9.07|10.37|9.17|10.37|9.17|10.24|9.04|0
1723166400000|2024-08-09 01:20:00|10.36|9.16|10.37|9.17|10.39|9.19|10.29|9.09|0
1723166700000|2024-08-09 01:25:00|10.36|9.16|10.32|9.12|10.37|9.17|10.28|9.08|0
1723167000000|2024-08-09 01:30:00|10.31|9.11|10.25|9.05|10.34|9.14|10.14|8.94|0
1723167300000|2024-08-09 01:35:00|10.23|9.03|10.17|8.97|10.24|9.04|10.12|8.92|0
1723167600000|2024-08-09 01:40:00|10.16|8.96|10.22|9.02|10.22|9.02|10.13|8.93|0
1723167900000|2024-08-09 01:45:00|10.21|9.01|10.17|8.97|10.24|9.04|10.17|8.97|0
1723168200000|2024-08-09 01:50:00|10.16|8.96|10.18|8.98|10.24|9.04|10.16|8.96|0
1723168500000|2024-08-09 01:55:00|10.19|8.99|10.2|9|10.21|9.01|10.08|8.88|0
1723168800000|2024-08-09 02:00:00|10.21|9.01|10.16|8.96|10.31|9.11|10.16|8.96|0
1723169100000|2024-08-09 02:05:00|10.17|8.97|10.12|8.92|10.19|8.99|10.08|8.88|0
1723169400000|2024-08-09 02:10:00|10.11|8.91|10.08|8.88|10.15|8.95|10.04|8.84|0
1723169700000|2024-08-09 02:15:00|10.09|8.89|10.16|8.96|10.16|8.96|10.07|8.87|0
1723170000000|2024-08-09 02:20:00|10.17|8.97|10.14|8.94|10.18|8.98|10.08|8.88|0
1723170300000|2024-08-09 02:25:00|10.15|8.95|10.06|8.86|10.15|8.95|10.03|8.83|0
1723170600000|2024-08-09 02:30:00|10.05|8.85|9.99|8.79|10.07|8.87|9.94|8.74|0
1723170900000|2024-08-09 02:35:00|10|8.8|10.04|8.84|10.05|8.85|9.96|8.76|0
1723171200000|2024-08-09 02:40:00|10.03|8.83|9.97|8.77|10.04|8.84|9.97|8.77|0
1723171500000|2024-08-09 02:45:00|9.99|8.79|9.93|8.73|10|8.8|9.93|8.73|0
1723171800000|2024-08-09 02:50:00|9.94|8.74|9.87|8.67|9.95|8.75|9.85|8.65|0
1723172100000|2024-08-09 02:55:00|9.88|8.68|9.87|8.67|9.89|8.69|9.85|8.65|0
1723172400000|2024-08-09 03:00:00|9.88|8.68|9.9|8.7|9.91|8.71|9.85|8.65|0
1723172700000|2024-08-09 03:05:00|9.91|8.71|9.9|8.7|9.93|8.73|9.88|8.68|0
1723173000000|2024-08-09 03:10:00|9.91|8.71|9.92|8.72|9.95|8.75|9.88|8.68|0
1723173300000|2024-08-09 03:15:00|9.93|8.73|9.95|8.75|9.96|8.76|9.91|8.71|0
1723173600000|2024-08-09 03:20:00|9.96|8.76|9.96|8.76|9.97|8.77|9.93|8.73|0
1723173900000|2024-08-09 03:25:00|9.97|8.77|10.02|8.82|10.05|8.85|9.95|8.75|0
1723174200000|2024-08-09 03:30:00|9.99|8.79|9.98|8.78|10.01|8.81|9.94|8.74|0
1723174500000|2024-08-09 03:35:00|9.97|8.77|9.99|8.79|10.06|8.86|9.96|8.76|0
1723174800000|2024-08-09 03:40:00|10|8.8|10.07|8.87|10.07|8.87|9.99|8.79|0
1723175100000|2024-08-09 03:45:00|10.06|8.86|10.1|8.9|10.1|8.9|10.04|8.84|0
1723175400000|2024-08-09 03:50:00|10.09|8.89|9.97|8.77|10.09|8.89|9.93|8.73|0
1723175700000|2024-08-09 03:55:00|9.96|8.76|9.94|8.74|9.98|8.78|9.92|8.72|0
1723176000000|2024-08-09 04:00:00|9.93|8.73|9.97|8.77|9.97|8.77|9.92|8.72|0
1723176300000|2024-08-09 04:05:00|9.98|8.78|9.87|8.67|9.99|8.79|9.82|8.62|0
1723176600000|2024-08-09 04:10:00|9.86|8.66|9.88|8.68|9.9|8.7|9.85|8.65|0
1723176900000|2024-08-09 04:15:00|9.89|8.69|9.9|8.7|9.9|8.7|9.85|8.65|0
1723177200000|2024-08-09 04:20:00|9.91|8.71|9.93|8.73|9.94|8.74|9.9|8.7|0
1723177500000|2024-08-09 04:25:00|9.9|8.7|10.01|8.81|10.01|8.81|9.89|8.69|0
1723177800000|2024-08-09 04:30:00|10.02|8.82|10.04|8.84|10.09|8.89|9.98|8.78|0
1723178100000|2024-08-09 04:35:00|10.03|8.83|10.09|8.89|10.11|8.91|10.03|8.83|0
1723178400000|2024-08-09 04:40:00|10.08|8.88|10.31|9.11|10.38|9.18|10.08|8.88|0
1723178700000|2024-08-09 04:45:00|10.3|9.1|10.33|9.13|10.38|9.18|10.29|9.09|0
1723179000000|2024-08-09 04:50:00|10.32|9.12|10.38|9.18|10.41|9.21|10.31|9.11|0
1723179300000|2024-08-09 04:55:00|10.39|9.19|10.65|9.45|10.82|9.6|10.37|9.17|0
1723179600000|2024-08-09 05:00:00|10.62|9.42|10.77|9.55|10.81|9.59|10.59|9.39|0
1723179900000|2024-08-09 05:05:00|10.76|9.54|10.61|9.41|10.76|9.54|10.52|9.32|0
1723180200000|2024-08-09 05:10:00|10.6|9.4|10.53|9.33|10.6|9.4|10.47|9.27|0
1723180500000|2024-08-09 05:15:00|10.52|9.32|10.44|9.24|10.56|9.36|10.4|9.2|0
1723180800000|2024-08-09 05:20:00|10.45|9.25|10.43|9.23|10.49|9.29|10.38|9.18|0
1723181100000|2024-08-09 05:25:00|10.42|9.22|10.34|9.14|10.44|9.24|10.33|9.13|0
1723181400000|2024-08-09 05:30:00|10.33|9.13|10.24|9.04|10.38|9.18|10.16|8.96|0
1723181700000|2024-08-09 05:35:00|10.25|9.05|10.28|9.08|10.29|9.09|10.14|8.94|0
1723182000000|2024-08-09 05:40:00|10.29|9.09|10.2|9|10.35|9.15|10.2|9|0
1723182300000|2024-08-09 05:45:00|10.21|9.01|10.1|8.9|10.21|9.01|10.08|8.88|0
1723182600000|2024-08-09 05:50:00|10.12|8.92|10.09|8.89|10.19|8.99|10.09|8.89|0
1723182900000|2024-08-09 05:55:00|10.11|8.91|10.18|8.98|10.21|9.01|10.1|8.9|0
1723183200000|2024-08-09 06:00:00|10.16|8.96|10.36|9.16|10.37|9.17|10.15|8.95|0
1723183500000|2024-08-09 06:05:00|10.35|9.15|10.34|9.14|10.35|9.15|10.24|9.04|0
1723183800000|2024-08-09 06:10:00|10.36|9.16|10.2|9|10.36|9.16|10.19|8.99|0
1723184100000|2024-08-09 06:15:00|10.19|8.99|10.6|9.4|10.6|9.4|10.15|8.95|0
1723184400000|2024-08-09 06:20:00|10.58|9.38|10.57|9.37|10.59|9.39|10.53|9.33|0
1723184700000|2024-08-09 06:25:00|10.55|9.35|10.52|9.32|10.6|9.4|10.5|9.3|0
1723185000000|2024-08-09 06:30:00|10.51|9.31|10.52|9.32|10.55|9.35|10.49|9.29|0
1723185300000|2024-08-09 06:35:00|10.51|9.31|10.37|9.17|10.55|9.35|10.34|9.14|0
1723185600000|2024-08-09 06:40:00|10.38|9.18|10.35|9.15|10.42|9.22|10.35|9.15|0
1723185900000|2024-08-09 06:45:00|10.36|9.16|10.27|9.07|10.37|9.17|10.25|9.05|0
1723186200000|2024-08-09 06:50:00|10.28|9.08|10.34|9.14|10.35|9.15|10.2|9|0
1723186500000|2024-08-09 06:55:00|10.33|9.13|10.16|8.96|10.36|9.16|10.16|8.96|0
1723186800000|2024-08-09 07:00:00|10.18|8.98|10.35|9.15|10.42|9.22|10.18|8.98|0
1723187100000|2024-08-09 07:05:00|10.34|9.14|10.19|8.99|10.39|9.19|10.15|8.95|0
1723187400000|2024-08-09 07:10:00|10.18|8.98|10.06|8.86|10.35|9.15|9.92|8.72|0
1723187700000|2024-08-09 07:15:00|10.09|8.89|9.98|8.78|10.11|8.91|9.98|8.78|0
1723188000000|2024-08-09 07:20:00|9.97|8.77|10.08|8.88|10.09|8.89|9.96|8.76|0
1723188300000|2024-08-09 07:25:00|10.09|8.89|10.04|8.84|10.21|9.01|9.99|8.79|0
1723188600000|2024-08-09 07:30:00|10.02|8.82|9.95|8.75|10.09|8.89|9.94|8.74|0
1723188900000|2024-08-09 07:35:00|9.94|8.74|10.03|8.83|10.04|8.84|9.88|8.68|0
1723189200000|2024-08-09 07:40:00|10.04|8.84|10|8.8|10.09|8.89|9.97|8.77|0
1723189500000|2024-08-09 07:45:00|10.01|8.81|10.02|8.82|10.19|8.99|9.96|8.76|0
1723189800000|2024-08-09 07:50:00|10.03|8.83|9.98|8.78|10.09|8.89|9.88|8.68|0
1723190100000|2024-08-09 07:55:00|9.97|8.77|9.92|8.72|10.02|8.82|9.89|8.69|0
1723190400000|2024-08-09 08:00:00|9.9|8.7|9.72|8.52|9.9|8.7|9.69|8.49|0
1723190700000|2024-08-09 08:05:00|9.73|8.53|9.69|8.49|9.83|8.63|9.65|8.45|0
1723191000000|2024-08-09 08:10:00|9.67|8.47|9.6|8.4|9.73|8.53|9.45|8.25|0
1723191300000|2024-08-09 08:15:00|9.59|8.39|9.66|8.46|9.67|8.47|9.57|8.37|0
1723191600000|2024-08-09 08:20:00|9.67|8.47|9.61|8.41|9.69|8.49|9.61|8.41|0
1723191900000|2024-08-09 08:25:00|9.6|8.4|9.57|8.37|9.7|8.5|9.49|8.29|0
1723192200000|2024-08-09 08:30:00|9.55|8.35|9.34|8.14|9.62|8.42|9.32|8.12|0
1723192500000|2024-08-09 08:35:00|9.36|8.16|9.24|8.04|9.63|8.43|9.17|7.97|0
1723192800000|2024-08-09 08:40:00|9.23|8.03|9.18|7.98|9.28|8.08|9.16|7.96|0
1723193100000|2024-08-09 08:45:00|9.17|7.97|9.22|8.02|9.27|8.07|9.16|7.96|0
1723193400000|2024-08-09 08:50:00|9.23|8.03|9.16|7.96|9.24|8.04|9.15|7.95|0
1723193700000|2024-08-09 08:55:00|9.13|7.93|9.21|8.01|9.27|8.07|9.13|7.93|0
1723194000000|2024-08-09 09:00:00|9.19|7.99|9.2|8|9.26|8.06|9.18|7.98|0
1723194300000|2024-08-09 09:05:00|9.19|7.99|9.22|8.02|9.32|8.12|9.19|7.99|0
1723194600000|2024-08-09 09:10:00|9.23|8.03|9.24|8.04|9.28|8.08|9.18|7.98|0
1723194900000|2024-08-09 09:15:00|9.26|8.06|9.17|7.97|9.26|8.06|9.15|7.95|0
1723195200000|2024-08-09 09:20:00|9.18|7.98|9.17|7.97|9.22|8.02|9.15|7.95|0
1723195500000|2024-08-09 09:25:00|9.18|7.98|9.21|8.01|9.25|8.05|9.18|7.98|0
1723195800000|2024-08-09 09:30:00|9.22|8.02|9.31|8.11|9.32|8.12|9.2|8|0
1723196100000|2024-08-09 09:35:00|9.3|8.1|9.25|8.05|9.31|8.11|9.24|8.04|0
1723196400000|2024-08-09 09:40:00|9.26|8.06|9.31|8.11|9.33|8.13|9.26|8.06|0
1723196700000|2024-08-09 09:45:00|9.29|8.09|9.45|8.25|9.47|8.27|9.29|8.09|0
1723197000000|2024-08-09 09:50:00|9.44|8.24|9.31|8.11|9.44|8.24|9.28|8.08|0
1723197300000|2024-08-09 09:55:00|9.29|8.09|9.3|8.1|9.31|8.11|9.25|8.05|0
1723197600000|2024-08-09 10:00:00|9.31|8.11|9.51|8.31|9.52|8.32|9.3|8.1|0
1723197900000|2024-08-09 10:05:00|9.5|8.3|9.75|8.55|9.75|8.55|9.44|8.24|0
1723198200000|2024-08-09 10:10:00|9.76|8.56|9.65|8.45|9.76|8.56|9.64|8.44|0
1723198500000|2024-08-09 10:15:00|9.67|8.47|9.82|8.62|9.83|8.63|9.65|8.45|0
1723198800000|2024-08-09 10:20:00|9.83|8.63|9.67|8.47|9.83|8.63|9.67|8.47|0
1723199100000|2024-08-09 10:25:00|9.7|8.5|9.61|8.41|9.72|8.52|9.6|8.4|0
1723199400000|2024-08-09 10:30:00|9.6|8.4|9.62|8.42|9.67|8.47|9.6|8.4|0
1723199700000|2024-08-09 10:35:00|9.63|8.43|9.76|8.56|9.76|8.56|9.6|8.4|0
1723200000000|2024-08-09 10:40:00|9.75|8.55|9.77|8.57|9.81|8.61|9.72|8.52|0
1723200300000|2024-08-09 10:45:00|9.76|8.56|9.77|8.57|9.81|8.61|9.69|8.49|0
1723200600000|2024-08-09 10:50:00|9.78|8.58|9.59|8.39|9.79|8.59|9.39|8.19|0
1723200900000|2024-08-09 10:55:00|9.62|8.42|9.61|8.41|9.69|8.49|9.6|8.4|0
1723201200000|2024-08-09 11:00:00|9.59|8.39|9.49|8.29|9.61|8.41|9.47|8.27|0
1723201500000|2024-08-09 11:05:00|9.48|8.28|9.52|8.32|9.54|8.34|9.42|8.22|0
1723201800000|2024-08-09 11:10:00|9.54|8.34|9.14|7.94|9.57|8.37|9.11|7.91|0
1723202100000|2024-08-09 11:15:00|9.15|7.95|9.11|7.91|9.15|7.95|8.99|7.79|0
1723202400000|2024-08-09 11:20:00|9.1|7.9|9.23|8.03|9.23|8.03|9.06|7.86|0
1723202700000|2024-08-09 11:25:00|9.24|8.04|9.65|7.97|9.69|8.3|9.2|7.95|0
1723203000000|2024-08-09 11:30:00|9.66|7.98|9.78|8.1|10.15|8.47|9.61|7.93|0
1723203300000|2024-08-09 11:35:00|9.77|8.09|9.88|8.2|9.92|8.24|9.73|8.05|0
1723203600000|2024-08-09 11:40:00|9.86|8.18|9.92|8.24|9.96|8.28|9.84|8.16|0
1723203900000|2024-08-09 11:45:00|9.91|8.23|9.84|8.16|9.91|8.23|9.76|8.08|0
1723204200000|2024-08-09 11:50:00|9.83|8.15|9.74|8.06|9.87|8.19|9.7|8.02|0
1723204500000|2024-08-09 11:55:00|9.75|8.07|9.72|8.04|9.75|8.07|9.68|8|0
1723204800000|2024-08-09 12:00:00|9.71|8.03|9.94|8.26|9.94|8.26|9.71|8.03|0
1723205100000|2024-08-09 12:05:00|9.96|8.28|10.09|8.41|10.13|8.45|9.73|8.05|0
1723205400000|2024-08-09 12:10:00|10.11|8.43|10.08|8.4|10.14|8.46|10.04|8.36|0
1723205700000|2024-08-09 12:15:00|10.09|8.41|10.11|8.43|10.13|8.45|9.97|8.29|0
1723206000000|2024-08-09 12:20:00|10.12|8.44|10.21|8.53|10.22|8.54|10.12|8.44|0
1723206300000|2024-08-09 12:25:00|10.2|8.52|10.2|8.52|10.22|8.54|10.11|8.43|0
1723206600000|2024-08-09 12:30:00|10.21|8.53|10.46|8.78|10.5|8.82|10.21|8.53|0
1723206900000|2024-08-09 12:35:00|10.45|8.77|10.65|8.97|10.82|9.14|10.27|8.59|0
1723207200000|2024-08-09 12:40:00|10.66|8.98|10.48|8.8|10.73|9.05|10.41|8.73|0
1723207500000|2024-08-09 12:45:00|10.5|8.82|10.42|8.74|10.52|8.84|10.35|8.67|0
1723207800000|2024-08-09 12:50:00|10.46|8.78|10.55|8.87|10.63|8.95|10.4|8.72|0
1723208100000|2024-08-09 12:55:00|10.53|8.85|10.28|8.6|10.57|8.89|10.05|8.37|0
1723208400000|2024-08-09 13:00:00|10.27|8.59|10.22|8.54|10.4|8.72|10.21|8.53|0
1723208700000|2024-08-09 13:05:00|10.24|8.56|9.96|8.28|10.24|8.56|9.96|8.28|0
1723209000000|2024-08-09 13:10:00|9.97|8.29|9.92|8.24|10.01|8.33|9.9|8.22|0
1723209300000|2024-08-09 13:15:00|9.91|8.23|9.95|8.27|9.98|8.3|9.83|8.15|0
1723209600000|2024-08-09 13:20:00|9.96|8.28|10.06|8.38|10.08|8.4|9.89|8.21|0
1723209900000|2024-08-09 13:25:00|10.02|8.34|9.88|8.2|10.08|8.4|9.88|8.2|0
1723210200000|2024-08-09 13:30:00|9.9|8.22|9.82|8.14|9.98|8.3|9.7|8.02|0
1723210500000|2024-08-09 13:35:00|9.81|8.13|9.58|7.9|9.99|8.31|9.48|7.8|0
1723210800000|2024-08-09 13:40:00|9.57|7.89|10.07|8.39|10.07|8.39|9.57|7.89|0
1723211100000|2024-08-09 13:45:00|10.06|8.38|10.52|8.84|10.6|8.92|9.9|8.22|0
1723211400000|2024-08-09 13:50:00|10.53|8.85|10.07|8.39|10.53|8.85|10.07|8.39|0
1723211700000|2024-08-09 13:55:00|10.06|8.38|10.22|8.54|10.33|8.65|10|8.32|0
1723212000000|2024-08-09 14:00:00|10.21|8.53|9.66|7.98|10.35|8.67|9.66|7.98|0
1723212300000|2024-08-09 14:05:00|9.64|7.96|9.47|7.79|9.68|8|9.35|7.67|0
1723212600000|2024-08-09 14:10:00|9.44|7.76|8.88|7.2|9.48|7.8|8.78|7.1|0
1723212900000|2024-08-09 14:15:00|8.92|7.24|9.13|7.45|9.17|7.49|8.84|7.16|0
1723213200000|2024-08-09 14:20:00|9.14|7.46|9|7.32|9.14|7.46|8.86|7.18|0
1723213500000|2024-08-09 14:25:00|8.97|7.29|8.95|7.27|9.07|7.39|8.87|7.19|0
1723213800000|2024-08-09 14:30:00|8.98|7.3|9.2|7.52|9.26|7.58|8.92|7.24|0
1723214100000|2024-08-09 14:35:00|9.17|7.49|9.12|7.44|9.32|7.64|9.04|7.36|0
1723214400000|2024-08-09 14:40:00|9.13|7.45|9.11|7.43|9.15|7.47|8.89|7.21|0
1723214700000|2024-08-09 14:45:00|9.09|7.41|8.86|7.18|9.09|7.41|8.8|7.12|0
1723215000000|2024-08-09 14:50:00|8.87|7.19|8.7|7.02|8.89|7.21|8.62|6.94|0
1723215300000|2024-08-09 14:55:00|8.72|7.04|8.54|6.86|8.94|7.26|8.49|6.81|0
1723215600000|2024-08-09 15:00:00|8.53|6.85|8.34|6.66|8.53|6.85|8.34|6.66|0
1723215900000|2024-08-09 15:05:00|8.36|6.68|8.38|6.7|8.41|6.73|8.22|6.54|0
1723216200000|2024-08-09 15:10:00|8.37|6.69|8.45|6.77|8.52|6.84|8.36|6.68|0
1723216500000|2024-08-09 15:15:00|8.42|6.74|8.43|6.75|8.48|6.8|8.37|6.69|0
1723216800000|2024-08-09 15:20:00|8.42|6.74|8.49|6.81|8.57|6.89|8.42|6.74|0
1723217100000|2024-08-09 15:25:00|8.48|6.8|8.7|7.02|8.7|7.02|8.38|6.7|0
1723217400000|2024-08-09 15:30:00|8.67|6.99|8.52|6.84|8.75|7.07|8.52|6.84|0
1723217700000|2024-08-09 15:35:00|8.53|6.85|8.66|6.98|8.74|7.06|8.51|6.83|0
1723218000000|2024-08-09 15:40:00|8.64|6.96|8.64|6.96|8.75|7.07|8.57|6.89|0
1723218300000|2024-08-09 15:45:00|8.63|6.95|8.51|6.83|8.65|6.97|8.46|6.78|0
1723218600000|2024-08-09 15:50:00|8.52|6.84|8.49|6.81|8.59|6.91|8.42|6.74|0
1723218900000|2024-08-09 15:55:00|8.5|6.82|8.86|7.18|8.91|7.23|8.49|6.81|0
1723219200000|2024-08-09 16:00:00|8.84|7.16|8.89|7.21|8.89|7.21|8.76|7.08|0
1723219500000|2024-08-09 16:05:00|8.86|7.18|8.9|7.22|8.94|7.26|8.78|7.1|0
1723219800000|2024-08-09 16:10:00|8.89|7.21|8.91|7.23|8.97|7.29|8.89|7.21|0
1723220100000|2024-08-09 16:15:00|8.94|7.26|8.9|7.22|8.98|7.3|8.87|7.19|0
1723220400000|2024-08-09 16:20:00|8.92|7.24|9|7.32|9|7.32|8.84|7.16|0
1723220700000|2024-08-09 16:25:00|8.99|7.31|8.85|7.17|8.99|7.31|8.8|7.12|0
1723221000000|2024-08-09 16:30:00|8.86|7.18|8.75|7.07|8.86|7.18|8.68|7|0
1723221300000|2024-08-09 16:35:00|8.77|7.09|8.63|6.95|8.77|7.09|8.61|6.93|0
1723221600000|2024-08-09 16:40:00|8.64|6.96|8.64|6.96|8.72|7.04|8.61|6.93|0
1723221900000|2024-08-09 16:45:00|8.63|6.95|8.58|6.9|8.77|7.09|8.57|6.89|0
1723222200000|2024-08-09 16:50:00|8.59|6.91|8.67|6.99|8.69|7.01|8.53|6.85|0
1723222500000|2024-08-09 16:55:00|8.66|6.98|8.51|6.83|8.69|7.01|8.51|6.83|0
1723222800000|2024-08-09 17:00:00|8.52|6.84|8.43|6.75|8.55|6.87|8.42|6.74|0
1723223100000|2024-08-09 17:05:00|8.44|6.76|8.39|6.71|8.51|6.83|8.37|6.69|0
1723223400000|2024-08-09 17:10:00|8.37|6.69|8.15|6.47|8.37|6.69|8.13|6.45|0
1723223700000|2024-08-09 17:15:00|8.14|6.46|8|6.32|8.15|6.47|7.98|6.3|0
1723224000000|2024-08-09 17:20:00|8.01|6.33|8.05|6.37|8.07|6.39|7.97|6.29|0
1723224300000|2024-08-09 17:25:00|8.04|6.36|7.78|6.1|8.04|6.36|7.78|6.1|0
1723224600000|2024-08-09 17:30:00|7.76|6.08|7.75|6.07|7.87|6.19|7.67|5.99|0
1723224900000|2024-08-09 17:35:00|7.73|6.05|7.78|6.1|7.81|6.13|7.71|6.03|0
1723225200000|2024-08-09 17:40:00|7.77|6.09|7.93|6.25|7.99|6.31|7.76|6.08|0
1723225500000|2024-08-09 17:45:00|7.91|6.23|7.97|6.29|7.99|6.31|7.87|6.19|0
1723225800000|2024-08-09 17:50:00|7.95|6.27|7.61|5.93|8.05|6.37|7.42|5.74|0
1723226100000|2024-08-09 17:55:00|7.6|5.92|7.6|5.92|7.66|5.98|7.56|5.88|0
1723226400000|2024-08-09 18:00:00|7.59|5.91|7.64|5.96|7.7|6.02|7.52|5.84|0
1723226700000|2024-08-09 18:05:00|7.66|5.98|7.54|5.86|7.67|5.99|7.54|5.86|0
1723227000000|2024-08-09 18:10:00|7.55|5.87|7.72|6.04|7.82|6.14|7.55|5.87|0
1723227300000|2024-08-09 18:15:00|7.71|6.03|7.7|6.02|7.81|6.13|7.7|6.02|0
1723227600000|2024-08-09 18:20:00|7.69|6.01|7.79|6.11|7.81|6.13|7.69|6.01|0
1723227900000|2024-08-09 18:25:00|7.78|6.1|7.74|6.06|7.83|6.15|7.7|6.02|0
1723228200000|2024-08-09 18:30:00|7.75|6.07|7.82|6.14|7.86|6.18|7.7|6.02|0
1723228500000|2024-08-09 18:35:00|7.84|6.16|7.7|6.02|7.9|6.22|7.67|5.99|0
1723228800000|2024-08-09 18:40:00|7.72|6.04|7.65|5.97|7.72|6.04|7.63|5.95|0
1723229100000|2024-08-09 18:45:00|7.64|5.96|7.63|5.95|7.67|5.99|7.55|5.87|0
1723229400000|2024-08-09 18:50:00|7.62|5.94|7.76|6.08|7.82|6.14|7.61|5.93|0
1723229700000|2024-08-09 18:55:00|7.73|6.05|7.64|5.96|7.85|6.17|7.62|5.94|0
1723230000000|2024-08-09 19:00:00|7.62|5.94|7.73|6.05|7.78|6.1|7.59|5.91|0
1723230300000|2024-08-09 19:05:00|7.72|6.04|7.6|5.92|7.74|6.06|7.57|5.89|0
1723230600000|2024-08-09 19:10:00|7.58|5.9|7.22|5.54|7.8|6.12|7.16|5.48|0
1723230900000|2024-08-09 19:15:00|7.2|5.52|7.11|5.43|7.22|5.54|7.09|5.41|0
1723231200000|2024-08-09 19:20:00|7.1|5.42|7.26|5.58|7.34|5.66|7.1|5.42|0
1723231500000|2024-08-09 19:25:00|7.28|5.6|7.2|5.52|7.28|5.6|7.13|5.45|0
1723231800000|2024-08-09 19:30:00|7.19|5.51|7.14|5.46|7.19|5.51|7.06|5.38|0
1723232100000|2024-08-09 19:35:00|7.13|5.45|7.19|5.51|7.2|5.52|7.03|5.35|0
1723232400000|2024-08-09 19:40:00|7.17|5.49|7.2|5.52|7.23|5.55|7.09|5.41|0
1723232700000|2024-08-09 19:45:00|7.21|5.53|7.12|5.44|7.21|5.53|7.09|5.41|0
1723233000000|2024-08-09 19:50:00|7.1|5.42|7.31|5.63|7.34|5.66|7.07|5.39|0
1723233300000|2024-08-09 19:55:00|7.32|5.64|7.13|5.45|7.34|5.66|7.02|5.34|0
1723233600000|2024-08-09 20:00:00|7.12|5.44|7.12|5.44|7.19|5.51|7.11|5.43|0
1723233900000|2024-08-09 20:05:00|7.13|5.45|7.15|5.47|7.2|5.52|7.12|5.44|0
1723234200000|2024-08-09 20:10:00|7.14|5.46|7.16|5.48|7.18|5.5|7.13|5.45|0
1722878700000|2024-08-05 17:25:00|34|28.5|34.3|28.8|34.34|28.84|33.4|27.9|0
1722879000000|2024-08-05 17:30:00|34.27|28.77|33.88|28.38|34.41|28.91|33.74|28.24|0
1722879300000|2024-08-05 17:35:00|33.82|28.32|33.94|28.44|34.24|28.74|33.68|28.18|0
1722879600000|2024-08-05 17:40:00|33.95|28.45|33.99|28.49|34.22|28.72|33.35|27.85|0
1722879900000|2024-08-05 17:45:00|33.91|28.41|34.34|28.84|34.41|28.91|33.85|28.35|0
1722880200000|2024-08-05 17:50:00|34.38|28.88|34.44|28.94|34.48|28.98|33.89|28.39|0
1722880500000|2024-08-05 17:55:00|34.42|28.92|34.77|29.27|34.99|29.49|34.07|28.57|0
1722880800000|2024-08-05 18:00:00|34.78|29.28|35.62|30.12|35.76|30.26|34.69|29.19|0
1722881100000|2024-08-05 18:05:00|35.58|30.08|35.12|29.62|35.66|30.16|34.96|29.46|0
1722881400000|2024-08-05 18:10:00|35.11|29.61|35.68|30.18|35.76|30.26|34.87|29.37|0
1722881700000|2024-08-05 18:15:00|35.6|30.1|35.13|29.63|35.79|30.29|34.89|29.39|0
1722882000000|2024-08-05 18:20:00|35.07|29.57|36.46|30.96|36.55|31.05|34.81|29.31|0
1722882300000|2024-08-05 18:25:00|36.45|30.95|35.91|30.41|36.54|31.04|35.77|30.27|0
1722882600000|2024-08-05 18:30:00|35.99|30.49|35.71|31.21|36.26|31.24|35.36|30.07|0
1722882900000|2024-08-05 18:35:00|35.77|31.27|36.26|31.76|36.34|31.84|35.39|30.89|0
1722883200000|2024-08-05 18:40:00|36.3|31.8|37.32|32.82|37.47|32.97|36.24|31.74|0
1722883500000|2024-08-05 18:45:00|37.33|32.83|40.21|35.71|40.28|35.78|36.44|31.94|0
1722883800000|2024-08-05 18:50:00|40.19|35.69|39.18|34.68|41.03|36.53|38.31|33.81|0
1722884100000|2024-08-05 18:55:00|39.15|34.65|40.57|36.07|40.66|36.16|39.11|34.61|0
1722884400000|2024-08-05 19:00:00|40.39|35.89|39.32|34.82|40.43|35.93|39.32|34.82|0
1722884700000|2024-08-05 19:05:00|39.36|34.86|40.4|35.9|40.4|35.9|39.34|34.84|0
1722885000000|2024-08-05 19:10:00|40.42|35.92|42.94|38.44|42.98|38.48|40.4|35.9|0
1722885300000|2024-08-05 19:15:00|42.98|38.48|42.79|38.29|43.07|38.57|42.55|38.05|0
1722885600000|2024-08-05 19:20:00|42.69|38.19|42.19|37.69|42.82|38.32|41.9|37.4|0
1722885900000|2024-08-05 19:25:00|42.17|37.67|42.65|38.15|44.08|39.58|42.1|37.6|0
1722886200000|2024-08-05 19:30:00|42.55|38.05|42.8|38.3|43.47|38.97|42.24|37.74|0
1722886500000|2024-08-05 19:35:00|42.73|38.23|42.61|38.61|42.99|38.76|42.26|37.76|0
1722886800000|2024-08-05 19:40:00|42.52|38.52|43.27|39.52|43.42|39.67|42.33|38.33|0
1722887100000|2024-08-05 19:45:00|43.37|39.62|44.7|40.95|44.8|41.05|42.98|39.23|0
1722887400000|2024-08-05 19:50:00|44.63|40.88|44.16|40.41|44.97|41.22|43.37|39.62|0
1722887700000|2024-08-05 19:55:00|44.13|40.38|42.35|38.6|44.13|40.38|42.35|38.6|0
1722888000000|2024-08-05 20:00:00|42.39|38.64|41.05|37.3|42.58|38.83|40.69|36.94|0
1722888300000|2024-08-05 20:05:00|41.01|37.26|39.63|35.88|42.85|39.1|39.07|35.32|0
1722888600000|2024-08-05 20:10:00|39.61|35.86|41.02|37.27|41.02|37.27|39.61|35.86|0
1722888900000|2024-08-05 20:15:00|41.77|36.52|42.89|37.64|43.48|38.23|41.36|36.11|0
1722889200000|2024-08-05 20:20:00|42.87|37.62|42.33|37.08|42.89|37.64|42.13|36.88|0
1722889500000|2024-08-05 20:25:00|42.36|37.11|42.15|36.9|42.49|37.24|42.11|36.86|0
1722889800000|2024-08-05 20:30:00|42.12|36.87|42.1|36.85|42.28|37.03|41.99|36.74|0
1722890100000|2024-08-05 20:35:00|42.09|36.84|44.21|38.96|45.79|40.54|42.07|36.82|0
1722890400000|2024-08-05 20:40:00|44.18|38.93|44.13|38.88|44.27|39.02|44.04|38.79|0
1722890700000|2024-08-05 20:45:00|44.11|38.86|43.82|38.57|44.11|38.86|43.8|38.55|0
1722891000000|2024-08-05 20:50:00|43.8|38.55|43.68|38.43|43.82|38.57|43.63|38.38|0
1722891300000|2024-08-05 20:55:00|43.67|38.42|43.08|37.83|43.67|38.42|43.05|37.8|0
1722891600000|2024-08-05 21:00:00|43.05|37.8|43.22|37.97|43.22|37.97|43.05|37.8|0
1722891900000|2024-08-05 21:05:00|43.15|37.9|43.25|38|43.27|38.02|43.13|37.88|0
1722892200000|2024-08-05 21:10:00|43.24|37.99|43.24|37.99|43.25|38|43.23|37.98|0
1722892500000|2024-08-05 21:15:00|43.26|38.01|43.24|37.99|43.26|38.01|43.19|37.94|0
1722892800000|2024-08-05 21:20:00|43.23|37.98|43.23|37.98|43.26|38.01|43.22|37.97|0
1722893100000|2024-08-05 21:25:00|43.24|37.99|43.21|37.96|43.25|38|43.21|37.96|0
1722893400000|2024-08-05 21:30:00|43.2|37.95|43.14|37.89|43.2|37.95|43.14|37.89|0
1722893700000|2024-08-05 21:35:00|43.13|37.88|43.12|37.87|43.13|37.88|43.06|37.81|0
1722894000000|2024-08-05 21:40:00|43.11|37.86|43.03|37.78|43.12|37.87|43.01|37.76|0
1722894300000|2024-08-05 21:45:00|43.02|37.77|42.97|37.72|43.03|37.78|42.97|37.72|0
1722894600000|2024-08-05 21:50:00|42.96|37.71|42.88|37.63|42.97|37.72|42.88|37.63|0
1722894900000|2024-08-05 21:55:00|42.87|37.62|42.83|37.58|42.88|37.63|42.83|37.58|0
1722895200000|2024-08-05 22:00:00|42.59|37.34|42.13|36.88|42.65|37.4|41.81|36.56|0
1722895500000|2024-08-05 22:05:00|42.06|36.81|41.43|36.18|42.11|36.86|41.24|35.99|0
1722895800000|2024-08-05 22:10:00|41.45|36.2|41.45|36.2|41.53|36.28|41.09|35.84|0
1722896100000|2024-08-05 22:15:00|41.46|36.21|41.1|35.85|41.49|36.24|41.03|35.78|0
1722896400000|2024-08-05 22:20:00|41.03|35.78|40.96|35.71|41.14|35.89|40.79|35.54|0
1722896700000|2024-08-05 22:25:00|40.95|35.7|41.08|35.83|41.11|35.86|40.73|35.48|0
1722897000000|2024-08-05 22:30:00|40.98|35.73|41.26|36.01|41.53|36.28|40.91|35.66|0
1722897300000|2024-08-05 22:35:00|41.23|35.98|41.16|35.91|41.26|36.01|41.02|35.77|0
1722897600000|2024-08-05 22:40:00|41.17|35.92|41.33|36.08|41.36|36.11|41.14|35.89|0
1722897900000|2024-08-05 22:45:00|41.38|36.13|41.55|36.3|41.63|36.38|41.33|36.08|0
1722898200000|2024-08-05 22:50:00|41.56|36.31|42.19|36.94|42.2|36.95|41.56|36.31|0
1722898500000|2024-08-05 22:55:00|42.3|37.05|41.72|36.47|42.42|37.17|41.72|36.47|0
1722898800000|2024-08-05 23:00:00|41.74|36.49|41.47|36.22|41.74|36.49|41.4|36.15|0
1722899100000|2024-08-05 23:05:00|41.49|36.24|41.33|36.08|41.6|36.35|41.22|35.97|0
1722899400000|2024-08-05 23:10:00|41.26|36.01|41.41|36.16|41.5|36.25|41.26|36.01|0
1722899700000|2024-08-05 23:15:00|41.4|36.15|41.83|36.58|41.86|36.61|41.39|36.14|0
1722900000000|2024-08-05 23:20:00|41.84|36.59|41.93|36.68|42.07|36.82|41.69|36.44|0
1722900300000|2024-08-05 23:25:00|41.94|36.69|41.79|36.54|42.05|36.8|41.76|36.51|0
1722900600000|2024-08-05 23:30:00|41.75|36.5|41.5|36.25|41.75|36.5|41.17|35.92|0
1722900900000|2024-08-05 23:35:00|41.47|36.22|41.22|35.97|41.47|36.22|41.12|35.87|0
1722901200000|2024-08-05 23:40:00|41.19|35.94|41.23|35.98|41.3|36.05|41.17|35.92|0
1722901500000|2024-08-05 23:45:00|41.24|35.99|40.7|35.45|41.25|36|40.69|35.44|0
1722901800000|2024-08-05 23:50:00|40.77|35.52|40.94|35.69|41|35.75|40.63|35.38|0
1722902100000|2024-08-05 23:55:00|40.95|35.7|40.57|35.32|41.13|35.88|40.57|35.32|0
1722902400000|2024-08-06 00:00:00|40.66|35.41|41.21|35.96|41.42|36.17|40.6|35.35|0
1722902700000|2024-08-06 00:05:00|41.13|35.88|41.19|35.94|41.57|36.32|40.7|35.45|0
1722903000000|2024-08-06 00:10:00|41.2|35.95|41.32|36.07|41.37|36.12|40.85|35.6|0
1722903300000|2024-08-06 00:15:00|40.59|36.84|40.81|37.06|41.19|37.44|40.53|36.78|0
1722903600000|2024-08-06 00:20:00|40.79|37.04|38.19|34.44|41.1|37.35|38.18|34.43|0
1722903900000|2024-08-06 00:25:00|38.2|34.45|38.28|34.53|38.42|34.67|38.08|34.33|0
1722904200000|2024-08-06 00:30:00|38.29|34.54|37.89|34.14|38.34|34.59|37.84|34.09|0
1722904500000|2024-08-06 00:35:00|37.88|34.13|37.7|33.95|38.06|34.31|37.64|33.89|0
1722904800000|2024-08-06 00:40:00|37.72|33.97|37.61|33.86|37.82|34.07|37.57|33.82|0
1722905100000|2024-08-06 00:45:00|37.6|33.85|35.62|31.87|37.61|33.86|35.62|31.87|0
1722905400000|2024-08-06 00:50:00|35.64|31.89|35.14|31.39|35.64|31.89|34.93|31.18|0
1722905700000|2024-08-06 00:55:00|35.16|31.41|34.76|31.01|35.16|31.41|34.75|31|0
1722906000000|2024-08-06 01:00:00|34.75|31|34.73|30.98|34.98|31.23|34.62|30.87|0
1722906300000|2024-08-06 01:05:00|34.74|30.99|33.22|29.47|34.8|31.05|33.22|29.47|0
1722906600000|2024-08-06 01:10:00|33.21|29.46|31.02|27.27|33.25|29.5|30.16|26.41|0
1722906900000|2024-08-06 01:15:00|30.94|27.19|31.51|27.76|31.58|27.83|30.84|27.09|0
1722907200000|2024-08-06 01:20:00|31.55|27.8|32|28.25|32.02|28.27|31.44|27.69|0
1722907500000|2024-08-06 01:25:00|31.95|28.2|31.8|28.05|31.96|28.21|31.67|27.92|0
1722907800000|2024-08-06 01:30:00|31.82|28.07|32.03|28.28|32.28|28.53|31.8|28.05|0
1722908100000|2024-08-06 01:35:00|32.02|28.27|32.23|28.48|32.34|28.59|31.97|28.22|0
1722908400000|2024-08-06 01:40:00|32.26|28.51|32.51|28.76|32.8|29.05|32.2|28.45|0
1722908700000|2024-08-06 01:45:00|32.45|28.7|31.98|28.23|32.7|28.95|31.91|28.16|0
1722909000000|2024-08-06 01:50:00|32|28.25|31.75|28|32.11|28.36|31.61|27.86|0
1722909300000|2024-08-06 01:55:00|31.77|28.02|31.62|27.87|31.85|28.1|31.61|27.86|0
1722909600000|2024-08-06 02:00:00|31.64|27.89|31.8|28.05|31.99|28.24|31.5|27.75|0
1722909900000|2024-08-06 02:05:00|31.84|28.09|32.29|28.54|32.34|28.59|31.76|28.01|0
1722910200000|2024-08-06 02:10:00|32.28|28.53|32.24|28.49|32.49|28.74|32.15|28.4|0
1722910500000|2024-08-06 02:15:00|32.3|28.55|32.11|28.36|32.3|28.55|32.01|28.26|0
1722910800000|2024-08-06 02:20:00|32.16|28.41|31.87|28.12|32.16|28.41|31.86|28.11|0
1722911100000|2024-08-06 02:25:00|31.89|28.14|33.47|29.72|33.75|30|31.83|28.08|0
1722911400000|2024-08-06 02:30:00|33.62|29.87|33.63|29.88|33.76|30.01|33.56|29.81|0
1722911700000|2024-08-06 02:35:00|33.61|29.86|33.45|29.7|33.71|29.96|33.4|29.65|0
1722912000000|2024-08-06 02:40:00|33.43|29.68|33.35|29.6|33.53|29.78|33.35|29.6|0
1722912300000|2024-08-06 02:45:00|33.39|29.64|33.41|29.66|33.48|29.73|33.35|29.6|0
1722912600000|2024-08-06 02:50:00|33.4|29.65|33.4|29.65|33.6|29.85|33.36|29.61|0
1722912900000|2024-08-06 02:55:00|33.41|29.66|33.43|29.68|33.45|29.7|33.32|29.57|0
1722913200000|2024-08-06 03:00:00|33.4|29.65|33.16|29.41|33.48|29.73|33.01|29.26|0
1722913500000|2024-08-06 03:05:00|33.17|29.42|33.03|29.28|33.2|29.45|33.02|29.27|0
1722913800000|2024-08-06 03:10:00|33.06|29.31|33.4|29.65|33.44|29.69|33.06|29.31|0
1722914100000|2024-08-06 03:15:00|33.37|29.62|32.82|29.57|33.4|30.08|32.34|29.42|0
1722914400000|2024-08-06 03:20:00|32.78|29.53|32.69|29.44|32.89|29.64|32.68|29.43|0
1722914700000|2024-08-06 03:25:00|32.7|29.45|32.24|28.99|32.73|29.48|32.2|28.95|0
1722915000000|2024-08-06 03:30:00|32.32|29.07|32.34|29.09|32.36|29.11|32.15|28.9|0
1722915300000|2024-08-06 03:35:00|32.35|29.1|32.3|29.05|32.39|29.14|32.22|28.97|0
1722915600000|2024-08-06 03:40:00|32.29|29.04|32.29|29.04|32.4|29.15|32.23|28.98|0
1722915900000|2024-08-06 03:45:00|32.27|29.02|32.23|28.98|32.4|29.15|32.13|28.88|0
1722916200000|2024-08-06 03:50:00|32.24|28.99|32.37|29.12|32.42|29.17|31.94|28.69|0
1722916500000|2024-08-06 03:55:00|32.4|29.15|32.33|29.08|32.42|29.17|32.25|29|0
1722916800000|2024-08-06 04:00:00|32.31|29.06|32.3|29.05|32.37|29.12|32.24|28.99|0
1722917100000|2024-08-06 04:05:00|32.29|29.04|32.31|29.06|32.41|29.16|32.28|29.03|0
1722917400000|2024-08-06 04:10:00|32.3|29.05|32.25|29|32.31|29.06|32.17|28.92|0
1722917700000|2024-08-06 04:15:00|32.24|28.99|32.38|29.13|32.4|29.15|32.23|28.98|0
1722918000000|2024-08-06 04:20:00|32.39|29.14|32.15|28.9|32.4|29.15|32.11|28.86|0
1722918300000|2024-08-06 04:25:00|32.19|28.94|32.28|29.03|32.32|29.07|32.04|28.79|0
1722918600000|2024-08-06 04:30:00|32.27|29.02|32.88|29.63|32.89|29.64|32.23|28.98|0
1722918900000|2024-08-06 04:35:00|32.89|29.64|32.71|29.46|32.89|29.64|32.48|29.23|0
1722919200000|2024-08-06 04:40:00|32.74|29.49|32.9|29.65|32.93|29.68|32.67|29.42|0
1722919500000|2024-08-06 04:45:00|32.89|29.64|32.87|29.62|33.07|29.82|32.81|29.56|0
1722919800000|2024-08-06 04:50:00|32.86|29.61|32.74|29.49|32.92|29.67|32.7|29.45|0
1722920100000|2024-08-06 04:55:00|32.78|29.53|32.82|29.57|33.05|29.8|32.72|29.47|0
1722920400000|2024-08-06 05:00:00|32.8|29.55|33.05|29.8|33.06|29.81|32.66|29.41|0
1722920700000|2024-08-06 05:05:00|33.06|29.81|33.64|30.39|34.3|31.05|33.03|29.78|0
1722921000000|2024-08-06 05:10:00|33.61|30.36|33.71|30.46|34.13|30.88|33.61|30.36|0
1722921300000|2024-08-06 05:15:00|33.7|30.45|33.32|30.07|33.71|30.46|33.2|29.95|0
1722921600000|2024-08-06 05:20:00|33.26|30.01|33.3|30.05|33.41|30.16|33.15|29.9|0
1722921900000|2024-08-06 05:25:00|33.26|30.01|32.73|29.48|33.26|30.01|32.71|29.46|0
1722922200000|2024-08-06 05:30:00|32.72|29.47|32.18|28.93|32.92|29.67|32.09|28.84|0
1722922500000|2024-08-06 05:35:00|32.17|28.92|32.23|28.98|32.35|29.1|32.06|28.81|0
1722922800000|2024-08-06 05:40:00|32.22|28.97|32.39|29.14|32.48|29.23|32.18|28.93|0
1722923100000|2024-08-06 05:45:00|32.37|29.12|32.72|29.47|32.83|29.58|32.31|29.06|0
1722923400000|2024-08-06 05:50:00|32.73|29.48|32.75|29.5|32.91|29.66|32.63|29.38|0
1722923700000|2024-08-06 05:55:00|32.8|29.55|32.49|29.24|32.87|29.62|32.44|29.19|0
1722924000000|2024-08-06 06:00:00|32.62|29.37|32.82|29.57|33.19|29.94|32.27|29.02|0
1722924300000|2024-08-06 06:05:00|32.86|29.61|33.19|29.94|33.37|30.12|32.76|29.51|0
1722924600000|2024-08-06 06:10:00|33.25|30|32.89|29.64|33.38|30.13|32.89|29.64|0
1722924900000|2024-08-06 06:15:00|33.01|29.76|33.25|30|33.31|30.06|32.95|29.7|0
1722925200000|2024-08-06 06:20:00|33.28|30.03|32.74|29.49|33.28|30.03|32.73|29.48|0
1722925500000|2024-08-06 06:25:00|32.63|29.38|32.55|29.3|32.81|29.56|32.5|29.25|0
1722925800000|2024-08-06 06:30:00|32.57|29.32|32.64|29.39|32.83|29.58|32.53|29.28|0
1722926100000|2024-08-06 06:35:00|32.66|29.41|32.82|29.57|32.84|29.59|32.47|29.22|0
1722926400000|2024-08-06 06:40:00|32.84|29.59|33.24|29.99|33.35|30.1|32.81|29.56|0
1722926700000|2024-08-06 06:45:00|33.33|30.08|33.62|30.37|33.9|30.65|33.31|30.06|0
1722927000000|2024-08-06 06:50:00|33.6|30.35|34.07|30.82|34.07|30.82|33.56|30.31|0
1722927300000|2024-08-06 06:55:00|34.1|30.85|33.91|30.66|34.33|31.08|33.89|30.64|0
1722927600000|2024-08-06 07:00:00|34|30.75|33.55|30.3|36.79|33.54|33.34|30.09|0
1722927900000|2024-08-06 07:05:00|33.56|30.31|33.43|30.18|33.78|30.53|33.42|30.17|0
1722928200000|2024-08-06 07:10:00|33.46|30.21|34|30.75|34.23|30.98|33.4|30.15|0
1722928500000|2024-08-06 07:15:00|33.99|30.74|33.48|29.98|34.06|30.8|33.45|29.95|0
1722928800000|2024-08-06 07:20:00|33.29|29.79|32.96|29.46|33.39|29.89|32.67|29.17|0
1722929100000|2024-08-06 07:25:00|32.98|29.48|33.3|29.8|33.81|30.31|32.96|29.46|0
1722929400000|2024-08-06 07:30:00|33.27|29.77|33.2|29.7|33.57|30.07|33|29.5|0
1722929700000|2024-08-06 07:35:00|33.22|29.72|32.33|28.83|33.96|30.46|32.26|28.76|0
1722930000000|2024-08-06 07:40:00|32.34|28.84|32.38|28.88|32.89|29.39|32.29|28.79|0
1722930300000|2024-08-06 07:45:00|32.5|29|32.62|29.12|32.7|29.2|32.09|28.59|0
1722930600000|2024-08-06 07:50:00|32.69|29.19|32.92|29.42|33|29.5|32.45|28.95|0
1722930900000|2024-08-06 07:55:00|32.97|29.47|32.57|29.07|32.97|29.47|32.48|28.98|0
1722931200000|2024-08-06 08:00:00|32.55|29.05|32.84|29.34|32.9|29.4|32.29|28.79|0
1722931500000|2024-08-06 08:05:00|32.87|29.37|33.32|29.82|33.36|29.86|32.72|29.22|0
1722931800000|2024-08-06 08:10:00|33.35|29.85|33.81|30.31|34.09|30.59|32.99|29.49|0
1722932100000|2024-08-06 08:15:00|33.83|30.33|34.09|30.59|34.13|30.63|33.6|30.1|0
1722932400000|2024-08-06 08:20:00|34.1|30.6|33.4|29.9|34.14|30.64|33.29|29.79|0
1722932700000|2024-08-06 08:25:00|33.42|29.92|33.06|29.56|33.48|29.98|32.81|29.31|0
1722933000000|2024-08-06 08:30:00|33.05|29.55|33.08|29.58|33.08|29.58|32.73|29.23|0
1722933300000|2024-08-06 08:35:00|33.1|29.6|33.49|29.99|33.54|30.04|33.01|29.51|0
1722933600000|2024-08-06 08:40:00|33.47|29.97|33.21|29.71|33.57|30.07|33.19|29.69|0
1722933900000|2024-08-06 08:45:00|33.15|29.65|32.57|29.07|33.55|30.05|32.54|29.04|0
1722934200000|2024-08-06 08:50:00|32.55|29.05|32.07|28.57|32.57|29.07|31.9|28.4|0
1722934500000|2024-08-06 08:55:00|32.05|28.55|32.76|29.26|32.76|29.26|32|28.5|0
1722934800000|2024-08-06 09:00:00|32.82|29.32|34.11|30.61|34.36|30.86|32.82|29.32|0
1722935100000|2024-08-06 09:05:00|34.12|30.62|35.38|31.88|35.47|31.97|33.85|30.35|0
1722935400000|2024-08-06 09:10:00|35.26|31.76|35.49|31.99|35.84|32.34|35.13|31.63|0
1722935700000|2024-08-06 09:15:00|35.6|32.1|36.49|32.99|37.12|33.62|35.58|32.08|0
1722936000000|2024-08-06 09:20:00|36.45|32.95|35.72|32.22|36.47|32.97|35.66|32.16|0
1722936300000|2024-08-06 09:25:00|35.74|32.24|34.72|31.22|35.8|32.3|34.7|31.2|0
1722936600000|2024-08-06 09:30:00|34.73|31.23|35.74|32.24|35.93|32.43|34.73|31.23|0
1722936900000|2024-08-06 09:35:00|35.81|32.31|36.49|32.99|36.5|33|35.5|32|0
1722937200000|2024-08-06 09:40:00|36.53|33.03|35.77|32.27|36.62|33.12|35.59|32.09|0
1722937500000|2024-08-06 09:45:00|35.87|32.37|35.77|32.27|36.21|32.71|35.65|32.15|0
1722937800000|2024-08-06 09:50:00|35.82|32.32|36.28|32.78|36.64|33.14|35.56|32.06|0
1722938100000|2024-08-06 09:55:00|36.26|32.76|35.34|31.84|36.28|32.78|34.74|31.24|0
1722938400000|2024-08-06 10:00:00|35.35|31.85|35.54|32.04|35.54|32.04|35.08|31.58|0
1722938700000|2024-08-06 10:05:00|35.65|32.15|35.44|31.94|35.85|32.35|35.36|31.86|0
1722939000000|2024-08-06 10:10:00|35.48|31.98|34.7|31.2|35.52|32.02|34.7|31.2|0
1722939300000|2024-08-06 10:15:00|34.69|31.19|34.51|31.01|35.76|32.26|34.33|30.83|0
1722939600000|2024-08-06 10:20:00|34.49|30.99|34.52|31.39|34.7|31.58|34.3|30.99|0
1722939900000|2024-08-06 10:25:00|34.5|31.37|33.97|30.84|34.5|31.37|33.86|30.73|0
1722940200000|2024-08-06 10:30:00|33.95|30.82|33.39|30.26|33.95|30.82|33.13|30.01|0
1722940500000|2024-08-06 10:35:00|33.43|30.3|33.06|29.94|34.01|30.88|32.95|29.82|0
1722940800000|2024-08-06 10:40:00|33.1|29.98|32.5|29.38|33.1|29.98|32.24|29.12|0
1722941100000|2024-08-06 10:45:00|32.53|29.41|28.38|25.26|32.54|29.42|28.31|25.19|0
1722941400000|2024-08-06 10:50:00|28.37|25.24|28.26|25.13|28.49|25.36|28.15|25.03|0
1722941700000|2024-08-06 10:55:00|28.27|25.15|28.48|25.36|28.57|25.45|28.2|25.08|0
1722942000000|2024-08-06 11:00:00|28.46|25.34|28.43|25.31|28.46|25.34|28.04|24.91|0
1722942300000|2024-08-06 11:05:00|28.38|25.25|28.07|24.94|28.38|25.25|27.96|24.83|0
1722942600000|2024-08-06 11:10:00|28.04|24.92|26.97|23.85|28.78|25.65|25.98|22.85|0
1722942900000|2024-08-06 11:15:00|26.95|23.82|27.11|23.99|27.16|24.04|26.94|23.81|0
1722943200000|2024-08-06 11:20:00|27.12|24|27.23|24.1|27.25|24.12|26.98|23.86|0
1722943500000|2024-08-06 11:25:00|27.24|24.11|26.34|23.22|27.24|24.12|26.32|23.19|0
1722943800000|2024-08-06 11:30:00|26.33|23.21|26.42|23.3|26.81|23.69|25.84|22.72|0
1722944100000|2024-08-06 11:35:00|26.44|23.31|26.71|23.59|26.74|23.61|26.42|23.3|0
1722944400000|2024-08-06 11:40:00|26.7|23.58|27.24|24.11|27.37|24.25|26.69|23.57|0
1722944700000|2024-08-06 11:45:00|27.27|24.15|28.46|25.34|28.79|25.66|26.77|23.64|0
1722945000000|2024-08-06 11:50:00|28.44|25.31|28.23|25.1|28.63|25.51|28.22|25.09|0
1722945300000|2024-08-06 11:55:00|28.2|25.08|27.93|24.81|28.59|25.47|27.86|24.74|0
1722945600000|2024-08-06 12:00:00|27.89|24.76|27.87|24.75|28.3|25.18|27.84|24.72|0
1722945900000|2024-08-06 12:05:00|27.89|24.77|28.15|25.03|28.61|25.48|27.85|24.72|0
1722946200000|2024-08-06 12:10:00|28.13|25.01|28.12|25|28.52|25.4|27.89|24.76|0
1722946500000|2024-08-06 12:15:00|27.98|24.85|28.09|24.97|28.35|25.22|27.9|24.77|0
1722946800000|2024-08-06 12:20:00|28.08|24.96|28.37|25.24|28.45|25.32|27.96|24.83|0
1722947100000|2024-08-06 12:25:00|28.23|25.1|28.4|25.28|28.61|25.48|28.23|25.1|0
1722947400000|2024-08-06 12:30:00|28.44|25.31|30.05|26.93|30.17|27.04|28.36|25.24|0
1722947700000|2024-08-06 12:35:00|29.92|26.8|30.77|27.65|31.26|28.14|29.84|26.71|0
1722948000000|2024-08-06 12:40:00|30.83|27.7|30.7|27.58|30.92|27.8|30.54|27.42|0
1722948300000|2024-08-06 12:45:00|30.72|27.59|30.58|27.46|30.96|27.83|30.42|27.3|0
1722948600000|2024-08-06 12:50:00|30.59|27.47|30.69|27.57|30.85|27.73|30.38|27.26|0
1722948900000|2024-08-06 12:55:00|30.76|27.63|30.6|27.48|30.79|27.67|30.42|27.3|0
1722949200000|2024-08-06 13:00:00|30.62|27.5|30.39|27.27|30.92|27.8|30.35|27.23|0
1722949500000|2024-08-06 13:05:00|30.56|27.43|30.44|27.32|30.8|27.68|30.27|27.15|0
1722949800000|2024-08-06 13:10:00|30.42|27.3|29.88|26.76|30.79|27.67|29.8|26.68|0
1722950100000|2024-08-06 13:15:00|29.89|26.77|29.74|26.62|30.08|26.95|29.71|26.59|0
1722950400000|2024-08-06 13:20:00|29.77|26.64|29.91|26.79|30.01|26.88|29.65|26.52|0
1722950700000|2024-08-06 13:25:00|29.81|26.69|30.04|26.91|30.41|27.29|29.21|26.09|0
1722951000000|2024-08-06 13:30:00|29.94|26.82|29.91|26.79|30.45|27.33|29.15|26.03|0
1722951300000|2024-08-06 13:35:00|29.98|26.85|29.77|26.64|30.26|27.13|29.58|26.46|0
1722951600000|2024-08-06 13:40:00|29.69|26.56|30.65|27.52|31.03|27.91|29.54|26.41|0
1722951900000|2024-08-06 13:45:00|30.63|27.5|29.63|26.51|31.09|27.96|29.56|26.43|0
1722952200000|2024-08-06 13:50:00|29.67|26.54|26.51|23.39|29.95|26.82|26.45|23.33|0
1722952500000|2024-08-06 13:55:00|25.6|22.47|24.93|21.81|25.76|22.64|24.58|21.46|0
1722952800000|2024-08-06 14:00:00|25.16|22.04|24.35|21.23|25.36|22.23|24.35|21.22|0
1722953100000|2024-08-06 14:05:00|24.42|21.29|23.69|20.57|24.8|21.67|23.65|20.52|0
1722953400000|2024-08-06 14:10:00|23.68|20.55|21.05|17.92|24.96|21.84|20.77|17.64|0
1722953700000|2024-08-06 14:15:00|21.06|17.93|21.43|18.3|21.56|18.43|20.73|17.61|0
1722954000000|2024-08-06 14:20:00|21.37|18.24|21.21|18.08|21.7|18.57|21.17|18.04|0
1722954300000|2024-08-06 14:25:00|21.22|18.09|21.65|18.53|21.78|18.66|21.06|17.93|0
1722954600000|2024-08-06 14:30:00|21.52|18.4|21.4|18.28|22.05|18.93|21.38|18.25|0
1722954900000|2024-08-06 14:35:00|21.38|18.25|20.97|17.85|21.45|18.32|20.64|17.51|0
1722955200000|2024-08-06 14:40:00|20.93|17.81|20.48|17.35|21.06|17.93|20.42|17.3|0
1722955500000|2024-08-06 14:45:00|20.49|17.37|19.38|16.26|21.06|17.94|19.19|16.06|0
1722955800000|2024-08-06 14:50:00|19.4|16.27|19.61|16.48|19.85|16.72|19.34|16.22|0
1722956100000|2024-08-06 14:55:00|19.62|16.49|19.78|16.65|20.03|16.91|19.61|16.48|0
1722956400000|2024-08-06 15:00:00|19.7|16.57|20.18|17.06|20.29|17.16|19.63|16.5|0
1722956700000|2024-08-06 15:05:00|20.2|17.08|20.12|17|20.24|17.11|19.92|16.8|0
1722957000000|2024-08-06 15:10:00|20.14|17.01|20.59|17.46|20.76|17.63|20.08|16.95|0
1722957300000|2024-08-06 15:15:00|20.63|17.5|20.77|17.64|21.06|17.94|20.49|17.37|0
1722957600000|2024-08-06 15:20:00|20.78|17.65|20.95|17.83|21.22|18.09|20.69|17.57|0
1722957900000|2024-08-06 15:25:00|20.92|17.82|21.87|18.74|21.87|18.74|20.75|17.62|0
1722958200000|2024-08-06 15:30:00|20.36|17.24|20.12|17|22.04|18.91|20.11|16.99|0
1722958500000|2024-08-06 15:35:00|20.11|16.98|20.06|16.93|20.43|17.31|19.88|16.75|0
1722958800000|2024-08-06 15:40:00|20.1|16.97|19.95|16.82|20.28|17.15|19.82|16.7|0
1722959100000|2024-08-06 15:45:00|19.89|16.76|19.37|16.25|20.11|16.98|19.32|16.2|0
1722959400000|2024-08-06 15:50:00|19.32|16.2|19.11|15.98|19.33|16.21|18.86|15.74|0
1722959700000|2024-08-06 15:55:00|19.08|15.96|18.92|15.79|19.18|16.06|18.89|15.76|0
1722960000000|2024-08-06 16:00:00|18.9|15.77|17.51|14.39|19.4|16.27|17.3|14.17|0
1722960300000|2024-08-06 16:05:00|17.5|14.38|17.49|14.36|17.66|14.54|17.32|14.2|0
1722960600000|2024-08-06 16:10:00|17.51|14.39|16.7|13.58|17.51|14.39|16.7|13.58|0
1722960900000|2024-08-06 16:15:00|16.71|13.59|16.53|13.41|16.78|13.66|16.46|13.34|0
1722961200000|2024-08-06 16:20:00|16.52|13.39|16.76|13.63|16.96|13.83|16.48|13.36|0
1722961500000|2024-08-06 16:25:00|16.79|13.66|16.9|13.78|17.1|13.97|16.76|13.64|0
1722961800000|2024-08-06 16:30:00|16.87|13.74|16.79|13.66|17.02|13.9|16.75|13.62|0
1722962100000|2024-08-06 16:35:00|16.78|13.67|16.87|13.75|17.12|13.99|16.78|13.66|0
1722962400000|2024-08-06 16:40:00|16.83|13.7|16.84|13.71|16.86|13.74|16.66|13.53|0
1722962700000|2024-08-06 16:45:00|16.8|13.68|16.79|13.66|16.81|13.68|16.61|13.48|0
1722963000000|2024-08-06 16:50:00|15.87|12.74|15.17|12.05|15.87|12.74|15.13|12.01|0
1722963300000|2024-08-06 16:55:00|15.22|12.1|15.13|12|15.77|12.64|14.94|11.82|0
1722963600000|2024-08-06 17:00:00|15.06|12.01|14.98|11.86|15.23|12.11|14.9|11.77|0
1722963900000|2024-08-06 17:05:00|15|11.88|15.06|11.93|15.21|12.08|14.97|11.84|0
1722964200000|2024-08-06 17:10:00|15.04|11.91|15.12|11.99|15.19|12.07|15.02|11.9|0
1722964500000|2024-08-06 17:15:00|15.06|11.93|15.2|12.08|15.28|12.16|15.03|11.91|0
1722964800000|2024-08-06 17:20:00|15.17|12.04|15.62|12.49|15.74|12.62|15.02|11.89|0
1722965100000|2024-08-06 17:25:00|15.6|12.48|15.42|12.29|15.65|12.53|15.38|12.26|0
1722965400000|2024-08-06 17:30:00|15.39|12.27|14.89|11.76|15.49|12.37|14.78|11.66|0
1722965700000|2024-08-06 17:35:00|14.87|11.75|14.79|11.66|14.96|11.84|14.71|11.58|0
1722966000000|2024-08-06 17:40:00|14.8|11.67|14.98|11.85|15.12|12|14.75|11.62|0
1722966300000|2024-08-06 17:45:00|15|11.88|14.9|11.78|15.15|12.03|14.86|11.73|0
1722966600000|2024-08-06 17:50:00|14.88|11.75|14.75|11.62|14.97|11.84|14.72|11.6|0
1722966900000|2024-08-06 17:55:00|14.77|11.65|14.84|11.72|14.88|11.76|14.63|11.51|0
1722967200000|2024-08-06 18:00:00|14.83|11.71|15.03|11.91|15.04|11.92|14.81|11.69|0
1722967500000|2024-08-06 18:05:00|14.98|11.85|15.19|12.07|15.27|12.15|14.94|11.81|0
1722967800000|2024-08-06 18:10:00|15.17|12.05|15.14|12.01|15.17|12.05|14.99|11.86|0
1722968100000|2024-08-06 18:15:00|15.15|12.02|14.75|11.62|15.15|12.02|14.74|11.61|0
1722968400000|2024-08-06 18:20:00|14.77|11.64|14.51|11.39|14.77|11.64|14.45|11.33|0
1722968700000|2024-08-06 18:25:00|14.5|11.38|14.41|11.28|14.57|11.45|14.4|11.28|0
1722969000000|2024-08-06 18:30:00|14.44|11.31|14.21|11.08|14.57|11.45|14.2|11.07|0
1722969300000|2024-08-06 18:35:00|14.22|11.09|14.22|11.09|14.28|11.16|14.12|10.99|0
1722969600000|2024-08-06 18:40:00|14.23|11.1|14.2|11.08|14.37|11.24|14.19|11.06|0
1722969900000|2024-08-06 18:45:00|14.18|11.06|13.83|10.7|14.19|11.07|13.75|10.62|0
1722970200000|2024-08-06 18:50:00|13.84|10.71|13.83|10.7|13.95|10.82|13.74|10.61|0
1722970500000|2024-08-06 18:55:00|13.8|10.67|14.62|11.5|14.65|11.52|13.78|10.66|0
1722970800000|2024-08-06 19:00:00|14.63|11.56|15.4|12.28|15.45|12.32|14.63|11.56|0
1722971100000|2024-08-06 19:05:00|15.29|12.17|15.35|12.22|15.72|12.59|15.17|12.05|0
1722971400000|2024-08-06 19:10:00|15.36|12.23|16.04|12.91|16.05|12.92|14.76|11.64|0
1722971700000|2024-08-06 19:15:00|16.08|12.96|16.2|13.07|16.53|13.41|16|12.88|0
1722972000000|2024-08-06 19:20:00|16.21|13.08|15.41|12.29|16.31|13.18|15.38|12.26|0
1722972300000|2024-08-06 19:25:00|15.36|12.23|15.42|12.3|15.56|12.44|15.03|11.91|0
1722972600000|2024-08-06 19:30:00|15.34|12.22|15.34|12.22|15.61|12.49|15.29|12.16|0
1722972900000|2024-08-06 19:35:00|15.41|12.28|15.55|12.43|15.56|12.43|15.25|12.13|0
1722973200000|2024-08-06 19:40:00|15.53|12.41|16.18|13.06|16.18|13.06|15.37|12.25|0
1722973500000|2024-08-06 19:45:00|16.28|13.15|16.73|13.61|16.73|13.61|15.98|12.85|0
1722973800000|2024-08-06 19:50:00|16.71|13.58|17.29|14.17|17.34|14.22|16.33|13.21|0
1722974100000|2024-08-06 19:55:00|17.32|14.19|18.08|14.95|18.11|14.98|16.42|13.3|0
1722974400000|2024-08-06 20:00:00|18.04|14.91|18.37|15.24|18.53|15.41|17.82|14.7|0
1722974700000|2024-08-06 20:05:00|18.39|15.26|18.15|15.02|18.39|15.26|17.96|14.84|0
1722975000000|2024-08-06 20:10:00|18.18|15.05|18.22|15.1|18.38|15.26|18.07|14.95|0
1722975300000|2024-08-06 20:15:00|18.86|14.49|18.26|13.89|19.09|14.72|18.26|13.89|0
1722975600000|2024-08-06 20:20:00|18.25|13.88|18.34|13.97|18.51|14.13|17.94|13.57|0
1722975900000|2024-08-06 20:25:00|18.32|13.95|18.51|14.14|18.6|14.22|18.32|13.95|0
1722976200000|2024-08-06 20:30:00|18.5|14.12|18.61|14.24|18.81|14.44|18.5|14.12|0
1722976500000|2024-08-06 20:35:00|18.63|14.26|18.78|14.4|18.78|14.4|18.59|14.22|0
1722976800000|2024-08-06 20:40:00|18.8|14.41|19.01|14.63|19.06|14.69|18.74|14.37|0
1722977100000|2024-08-06 20:45:00|19|14.64|19.64|15.26|19.65|15.28|19|14.63|0
1722977400000|2024-08-06 20:50:00|19.68|15.31|19.68|15.31|20.05|15.68|19.42|15.04|0
1722977700000|2024-08-06 20:55:00|19.67|15.3|19.48|15.1|19.71|15.33|19.48|15.1|0
1722978000000|2024-08-06 21:00:00|19.56|15.19|19.44|15.07|19.59|15.22|19.37|15|0
1722978300000|2024-08-06 21:05:00|19.43|15.05|19.41|15.03|19.46|15.09|19.39|15.01|0
1722978600000|2024-08-06 21:10:00|19.42|15.04|19.4|15.03|19.47|15.1|19.38|15|0
1722978900000|2024-08-06 21:15:00|19.41|15.04|19.54|15.16|19.54|15.16|19.41|15.04|0
1722979200000|2024-08-06 21:20:00|19.55|15.17|19.66|15.29|19.67|15.3|19.49|15.12|0
1722979500000|2024-08-06 21:25:00|19.6|15.28|19.59|15.22|19.63|15.28|19.59|15.22|0
1722979800000|2024-08-06 21:30:00|19.6|15.21|19.79|15.42|19.85|15.47|19.6|15.21|0
1722980100000|2024-08-06 21:35:00|19.77|15.4|19.86|15.48|19.86|15.49|19.76|15.39|0
1722980400000|2024-08-06 21:40:00|19.87|15.49|20|15.62|20|15.62|19.84|15.46|0
1722980700000|2024-08-06 21:45:00|19.99|15.61|20.01|15.64|20.04|15.67|19.96|15.58|0
1722981000000|2024-08-06 21:50:00|20|15.63|20.03|15.65|20.09|15.71|20|15.63|0
1722981300000|2024-08-06 21:55:00|20.04|15.66|19.95|15.58|20.06|15.69|19.9|15.53|0
1722981600000|2024-08-06 22:00:00|20.06|15.68|19.51|15.13|20.06|15.68|19.41|15.04|0
1722981900000|2024-08-06 22:05:00|19.5|15.14|18.88|14.5|19.5|15.14|18.88|14.5|0
1722982200000|2024-08-06 22:10:00|19.18|14.81|19.21|14.84|19.38|15|19.17|14.8|0
1722982500000|2024-08-06 22:15:00|19.22|14.86|18.96|14.58|19.41|15.03|18.93|14.55|0
1722982800000|2024-08-06 22:20:00|19.02|14.64|19.15|14.77|19.15|14.77|18.77|14.39|0
1722983100000|2024-08-06 22:25:00|19.19|14.81|19.18|14.81|19.33|14.96|19.1|14.73|0
1722983400000|2024-08-06 22:30:00|19.16|14.79|19.17|14.79|19.25|14.87|19.09|14.71|0
1722983700000|2024-08-06 22:35:00|19.14|14.77|19.33|14.95|19.39|15.02|19.13|14.76|0
1722984000000|2024-08-06 22:40:00|19.31|14.94|19.31|14.94|19.39|15.02|19.26|14.88|0
1722984300000|2024-08-06 22:45:00|19.33|14.95|19.48|15.1|19.54|15.16|19.32|14.95|0
1722984600000|2024-08-06 22:50:00|19.47|15.11|19.36|14.99|19.49|15.12|19.33|14.96|0
1722984900000|2024-08-06 22:55:00|19.37|15|19.32|14.94|19.42|15.05|19.27|14.89|0
1722985200000|2024-08-06 23:00:00|19.31|14.92|19.45|15.07|19.55|15.18|19.21|14.84|0
1722985500000|2024-08-06 23:05:00|19.46|15.09|19.11|14.73|19.55|15.18|19.09|14.71|0
1722985800000|2024-08-06 23:10:00|19.1|14.72|19.28|14.91|19.33|14.96|19.1|14.72|0
1722986100000|2024-08-06 23:15:00|19.27|14.89|19.47|15.1|19.7|15.32|19.27|14.89|0
1722986400000|2024-08-06 23:20:00|19.48|15.11|19.46|15.09|19.53|15.16|19.38|15.01|0
1722986700000|2024-08-06 23:25:00|19.48|15.1|19.64|15.26|19.78|15.41|19.45|15.07|0
1722987000000|2024-08-06 23:30:00|19.66|15.28|19.67|15.29|19.76|15.38|19.61|15.23|0
1722987300000|2024-08-06 23:35:00|19.66|15.3|19.72|15.34|19.82|15.44|19.66|15.29|0
1722987600000|2024-08-06 23:40:00|19.73|15.35|19.66|15.29|19.77|15.39|19.63|15.25|0
1722987900000|2024-08-06 23:45:00|19.68|15.31|19.64|15.27|19.72|15.35|19.56|15.19|0
1722988200000|2024-08-06 23:50:00|19.65|15.28|19.76|15.38|19.76|15.38|19.62|15.25|0
1722988500000|2024-08-06 23:55:00|19.77|15.4|19.67|15.3|19.82|15.45|19.67|15.3|0
1722988800000|2024-08-07 00:00:00|19.7|15.29|19.57|15.19|19.73|15.36|19.56|15.19|0
1722989100000|2024-08-07 00:05:00|19.55|15.17|19.2|14.82|19.55|15.17|19.1|14.73|0
1722989400000|2024-08-07 00:10:00|19.17|14.79|19.14|14.76|19.25|14.87|19.03|14.66|0
1722989700000|2024-08-07 00:15:00|18.53|15.41|19.77|16.65|19.8|16.67|18.53|15.4|0
1722990000000|2024-08-07 00:20:00|19.76|16.64|19.49|16.37|19.83|16.7|19.42|16.29|0
1722990300000|2024-08-07 00:25:00|19.51|16.38|19.25|16.13|19.51|16.38|19.22|16.1|0
1722990600000|2024-08-07 00:30:00|19.24|16.12|19.03|15.9|19.42|16.29|18.99|15.87|0
1722990900000|2024-08-07 00:35:00|19|15.88|18.97|15.84|19.05|15.92|18.9|15.77|0
1722991200000|2024-08-07 00:40:00|19|15.87|18.96|15.83|19.06|15.94|18.89|15.77|0
1722991500000|2024-08-07 00:45:00|18.97|15.84|18.92|15.79|19.04|15.91|18.9|15.77|0
1722991800000|2024-08-07 00:50:00|18.9|15.77|18.97|15.85|19.18|16.05|18.89|15.76|0
1722992100000|2024-08-07 00:55:00|18.99|15.87|19.12|15.99|19.28|16.16|18.99|15.86|0
1722992400000|2024-08-07 01:00:00|19.1|15.98|19.13|16.01|19.33|16.21|19.08|15.95|0
1722992700000|2024-08-07 01:05:00|19.11|15.99|19.16|16.03|19.35|16.22|19.06|15.93|0
1722993000000|2024-08-07 01:10:00|19.14|16.02|19.15|16.03|19.3|16.17|19.11|15.98|0
1722993300000|2024-08-07 01:15:00|19.13|16.02|18.94|15.82|19.19|16.07|18.93|15.81|0
1722993600000|2024-08-07 01:20:00|18.96|15.83|18.95|15.82|18.96|15.83|18.82|15.69|0
1722993900000|2024-08-07 01:25:00|18.91|15.79|18.84|15.71|18.93|15.8|18.81|15.68|0
1722994200000|2024-08-07 01:30:00|18.83|15.73|18.61|15.49|18.89|15.76|18.52|15.39|0
1722994500000|2024-08-07 01:35:00|18.62|15.51|18.44|15.32|18.64|15.52|18.44|15.32|0
1722994800000|2024-08-07 01:40:00|18.37|15.24|18.2|15.07|18.46|15.34|18.17|15.05|0
1722995100000|2024-08-07 01:45:00|18.18|15.08|18.07|14.95|18.25|15.13|18.02|14.89|0
1722995400000|2024-08-07 01:50:00|18.09|14.97|18.02|14.89|18.18|15.05|18.01|14.88|0
1722995700000|2024-08-07 01:55:00|18.11|14.99|17.82|14.69|18.13|15|17.76|14.64|0
1722996000000|2024-08-07 02:00:00|17.79|14.67|17.88|14.75|18.09|14.97|17.77|14.64|0
1722996300000|2024-08-07 02:05:00|17.85|14.73|17.84|14.71|17.97|14.85|17.77|14.64|0
1722996600000|2024-08-07 02:10:00|17.83|14.7|17.9|14.77|17.94|14.82|17.76|14.63|0
1722996900000|2024-08-07 02:15:00|17.51|14.38|15.25|12.13|17.54|14.42|15.13|12.01|0
1722997200000|2024-08-07 02:20:00|15.24|12.11|14.8|11.67|15.24|12.11|14.79|11.67|0
1722997500000|2024-08-07 02:25:00|14.82|11.7|14.66|11.53|14.82|11.7|14.55|11.42|0
1722997800000|2024-08-07 02:30:00|14.65|11.52|14.73|11.6|14.73|11.61|14.54|11.41|0
1722998100000|2024-08-07 02:35:00|14.72|11.59|14.68|11.56|14.73|11.61|14.58|11.46|0
1722998400000|2024-08-07 02:40:00|14.66|11.54|14.73|11.61|14.74|11.61|14.56|11.44|0
1722998700000|2024-08-07 02:45:00|14.72|11.6|14.65|11.53|14.74|11.61|14.62|11.49|0
1722999000000|2024-08-07 02:50:00|14.66|11.52|14.77|11.65|14.83|11.71|14.63|11.5|0
1722999300000|2024-08-07 02:55:00|14.79|11.64|14.77|11.65|14.8|11.67|14.75|11.62|0
1722999600000|2024-08-07 03:00:00|14.78|11.64|14.67|11.55|14.8|11.67|14.6|11.47|0
1722999900000|2024-08-07 03:05:00|14.68|11.52|14.54|11.41|14.68|11.52|14.51|11.39|0
1723000200000|2024-08-07 03:10:00|14.59|11.42|14.46|11.33|14.59|11.47|14.28|11.15|0
1723000500000|2024-08-07 03:15:00|14.45|11.29|14.54|11.42|14.63|11.5|14.42|11.29|0
1723000800000|2024-08-07 03:20:00|14.53|11.41|14.37|11.25|14.63|11.51|14.37|11.25|0
1723001100000|2024-08-07 03:25:00|14.38|11.27|14.38|11.25|14.47|11.34|14.35|11.23|0
1723001400000|2024-08-07 03:30:00|14.41|11.26|14.44|11.32|14.5|11.37|14.39|11.25|0
1723001700000|2024-08-07 03:35:00|14.43|11.31|14.3|11.17|14.45|11.32|14.23|11.11|0
1723002000000|2024-08-07 03:40:00|14.29|11.18|14.14|11.02|14.38|11.25|14.1|10.98|0
1723002300000|2024-08-07 03:45:00|14.16|11.03|14.33|11.21|14.39|11.26|14.16|11.03|0
1723002600000|2024-08-07 03:50:00|14.34|11.25|14.32|11.19|14.41|11.28|14.32|11.19|0
1723002900000|2024-08-07 03:55:00|14.33|11.21|14.26|11.14|14.34|11.22|14.19|11.06|0
1723003200000|2024-08-07 04:00:00|14.2|11.08|14.19|11.06|14.23|11.11|14.11|10.98|0
1723003500000|2024-08-07 04:05:00|14.18|11.05|13.03|9.9|14.18|11.05|13.02|9.9|0
1723003800000|2024-08-07 04:10:00|12.62|9.49|12.56|9.44|12.65|9.53|12.56|9.43|0
1723004100000|2024-08-07 04:15:00|12.55|9.43|12.73|9.61|12.8|9.68|12.55|9.43|0
1723004400000|2024-08-07 04:20:00|12.74|9.62|12.67|9.55|12.75|9.63|12.58|9.46|0
1723004700000|2024-08-07 04:25:00|12.69|9.57|12.66|9.53|12.79|9.67|12.64|9.52|0
1723005000000|2024-08-07 04:30:00|12.65|9.52|12.67|9.54|12.73|9.6|12.62|9.49|0
1723005300000|2024-08-07 04:35:00|12.69|9.56|12.69|9.56|12.72|9.59|12.58|9.46|0
1723005600000|2024-08-07 04:40:00|12.68|9.5|12.56|9.44|12.69|9.5|12.41|9.29|0
1723005900000|2024-08-07 04:45:00|12.57|9.43|12.6|9.47|12.63|9.51|12.54|9.41|0
1723006200000|2024-08-07 04:50:00|12.59|9.46|12.52|9.4|12.62|9.49|12.51|9.38|0
1723006500000|2024-08-07 04:55:00|12.53|9.38|12.57|9.45|12.61|9.49|12.5|9.37|0
1723006800000|2024-08-07 05:00:00|12.56|9.44|12.61|9.49|12.64|9.51|12.54|9.42|0
1723007100000|2024-08-07 05:05:00|12.6|9.47|12.62|9.5|12.64|9.51|12.56|9.44|0
1723007400000|2024-08-07 05:10:00|12.61|9.49|12.72|9.59|12.73|9.6|12.57|9.45|0
1723007700000|2024-08-07 05:15:00|12.75|9.63|12.71|9.58|12.78|9.65|12.68|9.56|0
1723008000000|2024-08-07 05:20:00|12.7|9.57|12.68|9.56|12.75|9.62|12.61|9.48|0
1723008300000|2024-08-07 05:25:00|12.66|9.55|12.55|9.42|12.67|9.55|12.54|9.42|0
1723008600000|2024-08-07 05:30:00|12.56|9.43|12.54|9.41|12.65|9.53|12.49|9.37|0
1723008900000|2024-08-07 05:35:00|12.55|9.42|12.78|9.66|12.82|9.7|12.52|9.4|0
1723009200000|2024-08-07 05:40:00|12.79|9.67|12.92|9.8|12.93|9.8|12.79|9.67|0
1723009500000|2024-08-07 05:45:00|12.93|9.79|12.94|9.81|12.96|9.84|12.84|9.72|0
1723009800000|2024-08-07 05:50:00|12.93|9.8|12.98|9.85|13.08|9.95|12.85|9.73|0
1723010100000|2024-08-07 05:55:00|12.95|9.83|12.99|9.86|13.05|9.92|12.93|9.81|0
1723010400000|2024-08-07 06:00:00|13|9.88|13|9.88|13.09|9.97|12.9|9.77|0
1723010700000|2024-08-07 06:05:00|13.01|9.89|13.05|9.92|13.09|9.96|12.9|9.77|0
1723011000000|2024-08-07 06:10:00|13.04|9.93|13.22|10.09|13.3|10.17|13.04|9.91|0
1723011300000|2024-08-07 06:15:00|13.21|10.08|13.43|10.3|13.69|10.57|13.16|10.03|0
1723011600000|2024-08-07 06:20:00|13.42|10.31|13.4|10.28|13.56|10.43|13.39|10.26|0
1723011900000|2024-08-07 06:25:00|13.41|10.29|14.34|11.22|14.42|11.3|13.24|10.12|0
1723012200000|2024-08-07 06:30:00|14.33|11.2|14.36|11.24|14.4|11.27|14.26|11.14|0
1723012500000|2024-08-07 06:35:00|14.37|11.27|14.37|11.25|14.4|11.27|14.3|11.17|0
1723012800000|2024-08-07 06:40:00|14.38|11.24|14.29|11.17|14.42|11.29|14.26|11.13|0
1723013100000|2024-08-07 06:45:00|14.3|11.19|14.29|11.17|14.42|11.3|14.28|11.16|0
1723013400000|2024-08-07 06:50:00|14.3|11.15|14.31|11.31|14.31|11.31|14.15|11.14|0
1723013700000|2024-08-07 06:55:00|14.33|11.33|14.1|11.1|14.34|11.34|14.1|11.1|0
1723014000000|2024-08-07 07:00:00|14.12|11.12|14.39|11.39|14.63|11.63|14.12|11.12|0
1723014300000|2024-08-07 07:05:00|14.41|11.41|14.05|11.05|14.42|11.42|14.05|11.05|0
1723014600000|2024-08-07 07:10:00|14.07|11.07|14.22|11.22|14.38|11.38|13.94|10.94|0
1723014900000|2024-08-07 07:15:00|14.23|11.23|14.31|11.31|14.33|11.33|14.12|11.12|0
1723015200000|2024-08-07 07:20:00|14.32|11.32|14.84|11.84|14.94|11.94|14.32|11.32|0
1723015500000|2024-08-07 07:25:00|14.85|11.85|15.07|12.07|15.26|12.26|14.85|11.85|0
1723015800000|2024-08-07 07:30:00|15.08|12.08|14.76|11.76|15.08|12.08|14.74|11.74|0
1723016100000|2024-08-07 07:35:00|14.73|11.73|14.5|11.5|14.77|11.77|14.33|11.33|0
1723016400000|2024-08-07 07:40:00|14.47|11.47|14.89|11.89|14.89|11.89|14.42|11.42|0
1723016700000|2024-08-07 07:45:00|14.88|11.88|14.82|11.82|15.13|12.13|14.73|11.73|0
1723017000000|2024-08-07 07:50:00|14.8|11.8|15.06|12.06|15.19|12.19|14.74|11.74|0
1723017300000|2024-08-07 07:55:00|15.05|12.05|14|11|15.06|12.06|13.92|10.92|0
1723017600000|2024-08-07 08:00:00|13.95|10.95|13.81|10.81|14.1|11.1|13.67|10.67|0
1723017900000|2024-08-07 08:05:00|13.79|10.79|13.49|10.49|13.8|10.8|13.46|10.46|0
1723018200000|2024-08-07 08:10:00|13.48|10.48|13.24|10.24|13.53|10.53|13.14|10.14|0
1723018500000|2024-08-07 08:15:00|13.23|10.23|13.18|10.18|13.32|10.32|13.07|10.07|0
1723018800000|2024-08-07 08:20:00|13.19|10.19|13.22|10.22|13.33|10.33|13.19|10.19|0
1723019100000|2024-08-07 08:25:00|13.18|10.18|12.54|9.54|13.32|10.32|12.53|9.53|0
1723019400000|2024-08-07 08:30:00|12.56|9.56|12.76|9.76|13.15|10.15|12.52|9.52|0
1723019700000|2024-08-07 08:35:00|12.77|9.77|12.74|9.74|12.86|9.86|12.63|9.63|0
1723020000000|2024-08-07 08:40:00|12.73|9.73|12.79|9.79|12.81|9.81|12.66|9.66|0
1723020300000|2024-08-07 08:45:00|12.78|9.78|12.45|9.45|12.79|9.79|12.44|9.44|0
1723020600000|2024-08-07 08:50:00|12.46|9.46|12.44|9.44|12.51|9.51|12.4|9.4|0
1723020900000|2024-08-07 08:55:00|12.43|9.43|12.31|9.31|12.45|9.45|12.31|9.31|0
1723021200000|2024-08-07 09:00:00|12.3|9.3|12.37|9.37|12.46|9.46|12.29|9.29|0
1723021500000|2024-08-07 09:05:00|12.35|9.35|11.87|8.87|12.62|9.62|11.85|8.85|0
1723021800000|2024-08-07 09:10:00|11.89|8.89|11.72|8.72|11.89|8.89|11.62|8.62|0
1723022100000|2024-08-07 09:15:00|11.74|8.74|11.86|8.86|11.91|8.91|11.73|8.73|0
1723022400000|2024-08-07 09:20:00|11.85|8.85|11.74|8.74|11.88|8.88|11.71|8.71|0
1723022700000|2024-08-07 09:25:00|11.75|8.75|11.53|8.53|11.75|8.75|11.5|8.5|0
1723023000000|2024-08-07 09:30:00|11.54|8.54|11.59|8.59|11.65|8.65|11.49|8.49|0
1723023300000|2024-08-07 09:35:00|11.58|8.58|11.38|8.38|11.61|8.61|11.33|8.33|0
1723023600000|2024-08-07 09:40:00|11.37|8.37|11.6|8.6|11.61|8.61|11.35|8.35|0
1723023900000|2024-08-07 09:45:00|11.59|8.59|11.62|8.62|11.73|8.73|11.54|8.54|0
1723024200000|2024-08-07 09:50:00|11.61|8.61|10.9|9.22|11.68|9.25|10.85|8.61|0
1723024500000|2024-08-07 09:55:00|10.91|9.23|10.81|9.13|10.97|9.29|10.8|9.12|0
1723024800000|2024-08-07 10:00:00|10.8|9.12|10.86|9.18|10.86|9.18|10.72|9.04|0
1723025100000|2024-08-07 10:05:00|10.85|9.17|10.76|9.08|10.88|9.2|10.74|9.06|0
1723025400000|2024-08-07 10:10:00|10.77|9.09|10.67|8.99|10.77|9.09|10.67|8.99|0
1723025700000|2024-08-07 10:15:00|10.66|8.98|10.74|9.06|10.76|9.08|10.66|8.98|0
1723026000000|2024-08-07 10:20:00|10.75|9.07|10.79|9.11|10.85|9.17|10.73|9.05|0
1723026300000|2024-08-07 10:25:00|10.8|9.12|10.39|8.71|10.82|9.14|10.37|8.69|0
1723026600000|2024-08-07 10:30:00|10.37|8.69|10.38|8.7|10.42|8.74|10.31|8.63|0
1723026900000|2024-08-07 10:35:00|10.37|8.69|10.34|8.66|10.39|8.71|10.32|8.64|0
1723027200000|2024-08-07 10:40:00|10.33|8.65|10.36|8.68|10.39|8.71|10.31|8.63|0
1723027500000|2024-08-07 10:45:00|10.35|8.67|10.29|8.61|10.39|8.71|10.29|8.61|0
1723027800000|2024-08-07 10:50:00|10.28|8.6|10.27|8.59|10.36|8.68|10.24|8.56|0
1723028100000|2024-08-07 10:55:00|10.28|8.6|10.28|8.6|10.28|8.6|10.22|8.54|0
1723028400000|2024-08-07 11:00:00|10.29|8.61|10.26|8.58|10.31|8.63|10.21|8.53|0
1723028700000|2024-08-07 11:05:00|10.25|8.57|10.21|8.53|10.3|8.62|10.2|8.52|0
1723029000000|2024-08-07 11:10:00|10.22|8.54|10.28|8.6|10.3|8.62|10.2|8.52|0
1723029300000|2024-08-07 11:15:00|10.27|8.59|10.14|8.46|10.3|8.62|10.12|8.44|0
1723029600000|2024-08-07 11:20:00|10.15|8.47|10.15|8.47|10.17|8.49|10.13|8.45|0
1723029900000|2024-08-07 11:25:00|10.14|8.46|10.28|8.6|10.28|8.6|10.14|8.46|0
1723030200000|2024-08-07 11:30:00|10.27|8.59|10.31|8.63|10.46|8.78|10.25|8.57|0
1723030500000|2024-08-07 11:35:00|10.32|8.64|10.34|8.66|10.41|8.73|10.32|8.64|0
1723030800000|2024-08-07 11:40:00|10.36|8.68|10.31|8.63|10.45|8.77|10.31|8.63|0
1723031100000|2024-08-07 11:45:00|10.3|8.62|10.47|8.79|10.49|8.81|10.28|8.6|0
1723031400000|2024-08-07 11:50:00|10.48|8.8|10.46|8.78|10.49|8.81|10.41|8.73|0
1723031700000|2024-08-07 11:55:00|10.47|8.79|10.55|8.87|10.6|8.92|10.41|8.73|0
1723032000000|2024-08-07 12:00:00|10.51|8.83|10.86|9.18|10.87|9.19|10.5|8.82|0
1723032300000|2024-08-07 12:05:00|10.9|9.22|11.12|9.44|11.27|9.59|10.59|8.91|0
1723032600000|2024-08-07 12:10:00|11.11|9.43|11.04|9.36|11.19|9.51|11.04|9.36|0
1723032900000|2024-08-07 12:15:00|11.05|9.37|11.04|9.36|11.11|9.43|11|9.32|0
1723033200000|2024-08-07 12:20:00|11.05|9.37|11.23|9.55|11.23|9.55|11.03|9.35|0
1723033500000|2024-08-07 12:25:00|11.22|9.54|11.21|9.53|11.23|9.55|11.08|9.4|0
1723033800000|2024-08-07 12:30:00|11.1|9.42|10.96|9.28|11.12|9.44|10.94|9.26|0
1723034100000|2024-08-07 12:35:00|10.97|9.29|10.87|9.19|11|9.32|10.85|9.17|0
1723034400000|2024-08-07 12:40:00|10.88|9.2|10.51|8.83|10.93|9.25|10.47|8.79|0
1723034700000|2024-08-07 12:45:00|10.5|8.82|10.84|9.16|10.87|9.19|10.5|8.82|0
1723035000000|2024-08-07 12:50:00|10.85|9.17|10.98|9.3|10.99|9.31|10.84|9.16|0
1723035300000|2024-08-07 12:55:00|10.97|9.29|10.87|9.19|11.02|9.34|10.85|9.17|0
1723035600000|2024-08-07 13:00:00|10.89|9.21|10.98|9.3|10.98|9.3|10.79|9.11|0
1723035900000|2024-08-07 13:05:00|10.96|9.28|10.85|9.17|11.01|9.33|10.85|9.17|0
1723036200000|2024-08-07 13:10:00|10.86|9.18|10.97|9.29|11.03|9.35|10.77|9.09|0
1723036500000|2024-08-07 13:15:00|10.99|9.31|10.89|9.21|11.03|9.35|10.85|9.17|0
1723036800000|2024-08-07 13:20:00|10.88|9.2|10.8|9.12|10.88|9.2|10.79|9.11|0
1723037100000|2024-08-07 13:25:00|10.79|9.11|10.71|9.03|10.8|9.12|10.68|9|0
1723037400000|2024-08-07 13:30:00|10.73|9.05|10.55|8.87|10.87|9.19|10.52|8.84|0
1723037700000|2024-08-07 13:35:00|10.52|8.84|10.01|8.33|10.64|8.96|9.9|8.22|0
1723038000000|2024-08-07 13:40:00|10.07|8.39|10.01|8.33|10.23|8.55|9.94|8.26|0
1723038300000|2024-08-07 13:45:00|9.99|8.31|9.89|8.21|10.19|8.51|9.82|8.14|0
1723038600000|2024-08-07 13:50:00|9.88|8.2|9.84|8.16|9.98|8.3|9.78|8.1|0
1723038900000|2024-08-07 13:55:00|9.81|8.13|9.59|7.91|9.98|8.3|9.56|7.88|0
1723039200000|2024-08-07 14:00:00|9.58|7.9|9.86|8.18|9.86|8.18|9.43|7.75|0
1723039500000|2024-08-07 14:05:00|9.84|8.16|9.59|7.91|9.97|8.29|9.56|7.88|0
1723039800000|2024-08-07 14:10:00|9.56|7.88|9.8|8.12|9.85|8.17|9.52|7.84|0
1723040100000|2024-08-07 14:15:00|9.79|8.11|10.24|8.56|10.3|8.62|9.66|7.98|0
1723040400000|2024-08-07 14:20:00|10.23|8.55|10.13|8.45|10.23|8.55|9.78|8.1|0
1723040700000|2024-08-07 14:25:00|10.1|8.42|10.46|8.78|10.64|8.96|10.07|8.39|0
1723041000000|2024-08-07 14:30:00|10.5|8.82|10.37|8.69|10.57|8.89|10.26|8.58|0
1723041300000|2024-08-07 14:35:00|10.39|8.71|10.5|8.82|10.52|8.84|10.26|8.58|0
1723041600000|2024-08-07 14:40:00|10.45|8.77|10.04|8.36|10.51|8.83|10.04|8.36|0
1723041900000|2024-08-07 14:45:00|10.03|8.35|9.82|8.14|10.13|8.45|9.71|8.03|0
1723042200000|2024-08-07 14:50:00|9.85|8.17|9.94|8.26|10|8.32|9.76|8.08|0
1723042500000|2024-08-07 14:55:00|9.96|8.28|9.89|8.21|9.99|8.31|9.81|8.13|0
1723042800000|2024-08-07 15:00:00|9.85|8.17|9.75|8.07|10.04|8.36|9.73|8.05|0
1723043100000|2024-08-07 15:05:00|9.78|8.1|9.8|8.12|9.85|8.17|9.68|8|0
1723043400000|2024-08-07 15:10:00|9.78|8.1|9.96|8.28|10.15|8.47|9.74|8.06|0
1723043700000|2024-08-07 15:15:00|10.17|8.49|10.27|8.59|10.41|8.73|10.04|8.36|0
1723044000000|2024-08-07 15:20:00|10.29|8.61|10.34|8.66|10.39|8.71|10.21|8.53|0
1723044300000|2024-08-07 15:25:00|10.36|8.68|10.23|8.55|10.45|8.77|10.16|8.48|0
1723044600000|2024-08-07 15:30:00|10.24|8.56|10.24|8.56|10.31|8.63|10.12|8.44|0
1723044900000|2024-08-07 15:35:00|10.22|8.54|10.19|8.51|10.26|8.58|10.09|8.41|0
1723045200000|2024-08-07 15:40:00|10.22|8.54|10.43|8.75|10.43|8.75|9.91|8.23|0
1723045500000|2024-08-07 15:45:00|10.45|8.77|10.79|9.11|10.97|9.29|10.23|8.55|0
1723045800000|2024-08-07 15:50:00|10.8|9.12|10.88|9.2|11|9.32|10.73|9.05|0
1723046100000|2024-08-07 15:55:00|10.86|9.18|10.85|9.17|10.96|9.28|10.78|9.1|0
1723046400000|2024-08-07 16:00:00|10.86|9.18|11.52|9.84|11.66|9.98|10.86|9.18|0
1723046700000|2024-08-07 16:05:00|11.54|9.86|11.76|10.08|11.87|10.19|11.11|9.43|0
1723047000000|2024-08-07 16:10:00|11.79|10.11|11.49|9.81|11.84|10.16|11.47|9.79|0
1723047300000|2024-08-07 16:15:00|11.51|9.83|11.61|9.93|11.65|9.97|11.45|9.77|0
1723047600000|2024-08-07 16:20:00|11.63|9.95|11.3|9.62|11.96|10.28|11.27|9.59|0
1723047900000|2024-08-07 16:25:00|11.29|9.61|11.34|9.66|11.45|9.77|11.2|9.52|0
1723048200000|2024-08-07 16:30:00|11.33|9.65|11.29|9.61|11.49|9.81|11.29|9.61|0
1723048500000|2024-08-07 16:35:00|11.31|9.63|11.9|10.22|12.05|10.37|11.29|9.61|0
1723048800000|2024-08-07 16:40:00|11.88|10.2|12.52|10.84|12.52|10.84|11.76|10.08|0
1723049100000|2024-08-07 16:45:00|12.5|10.82|13.66|11.98|13.68|12|12.46|10.78|0
1723049400000|2024-08-07 16:50:00|13.7|12.02|14.18|12.5|14.38|12.7|13.66|11.98|0
1723049700000|2024-08-07 16:55:00|14.21|12.53|14.2|12.52|14.27|12.59|13.96|12.28|0
1723050000000|2024-08-07 17:00:00|14.19|12.51|14.14|12.46|14.32|12.64|13.89|12.21|0
1723050300000|2024-08-07 17:05:00|14.17|12.49|14.58|12.9|14.58|12.9|14.02|12.34|0
1723050600000|2024-08-07 17:10:00|14.54|12.86|15.31|13.63|15.54|13.86|14.09|12.41|0
1723050900000|2024-08-07 17:15:00|15.37|13.69|16.17|14.49|16.39|14.71|15.37|13.69|0
1723051200000|2024-08-07 17:20:00|16.19|14.51|15.04|13.36|16.19|14.51|15.04|13.36|0
1723051500000|2024-08-07 17:25:00|15.03|13.35|13.91|12.23|15.27|13.59|13.79|12.11|0
1723051800000|2024-08-07 17:30:00|13.9|12.22|14.22|12.54|14.47|12.79|13.88|12.2|0
1723052100000|2024-08-07 17:35:00|14.2|12.52|13.93|12.25|14.44|12.76|13.9|12.22|0
1723052400000|2024-08-07 17:40:00|13.96|12.28|13.95|12.27|13.97|12.29|13.49|11.81|0
1723052700000|2024-08-07 17:45:00|13.93|12.25|14.74|13.34|14.74|13.34|13.53|12.13|0
1723053000000|2024-08-07 17:50:00|14.67|13.27|16.03|14.63|16.31|14.91|14.58|13.18|0
1723053300000|2024-08-07 17:55:00|16.07|14.67|16.18|14.78|16.47|15.07|16.07|14.67|0
1723053600000|2024-08-07 18:00:00|16.27|14.87|16.54|15.14|16.64|15.24|16.15|14.75|0
1723053900000|2024-08-07 18:05:00|16.55|15.15|17.08|15.68|17.37|15.97|16.45|15.05|0
1723054200000|2024-08-07 18:10:00|17.09|15.69|18.07|16.67|18.07|16.67|17.01|15.61|0
1723054500000|2024-08-07 18:15:00|18.05|16.65|18.6|17.2|19.37|17.97|17.99|16.59|0
1723054800000|2024-08-07 18:20:00|18.55|17.15|18.12|16.72|18.63|17.23|17.96|16.56|0
1723055100000|2024-08-07 18:25:00|18.13|16.73|17.04|15.64|18.13|16.73|16.81|15.41|0
1723055400000|2024-08-07 18:30:00|17.23|15.83|17.54|16.14|17.65|16.25|16.85|15.45|0
1723055700000|2024-08-07 18:35:00|17.55|16.15|17.86|16.46|17.94|16.54|17.28|15.88|0
1723056000000|2024-08-07 18:40:00|17.88|16.48|17.46|16.06|17.88|16.48|17.13|15.73|0
1723056300000|2024-08-07 18:45:00|17.45|16.05|17.72|16.32|18.06|16.66|17.26|15.86|0
1723056600000|2024-08-07 18:50:00|17.74|16.34|18.08|16.68|18.23|16.83|17.37|15.97|0
1723056900000|2024-08-07 18:55:00|18.07|16.67|17.98|16.58|18.1|16.7|17.67|16.27|0
1723057200000|2024-08-07 19:00:00|17.94|16.54|16.84|15.44|18.01|16.61|16.84|15.44|0
1723057500000|2024-08-07 19:05:00|16.83|15.43|15.47|14.07|17.66|16.26|14.95|13.55|0
1723057800000|2024-08-07 19:10:00|15.5|14.1|16.12|14.72|16.17|14.77|15.26|13.86|0
1723058100000|2024-08-07 19:15:00|16.07|14.67|15.58|14.18|16.07|14.67|15.51|14.11|0
1723058400000|2024-08-07 19:20:00|15.59|14.19|15.58|14.18|15.85|14.45|15.28|13.88|0
1723058700000|2024-08-07 19:25:00|15.62|14.22|15.95|14.55|16.28|14.88|15.4|14|0
1723059000000|2024-08-07 19:30:00|15.99|14.59|16.39|14.99|16.55|15.15|15.98|14.58|0
1723059300000|2024-08-07 19:35:00|16.35|14.95|16.3|14.9|16.45|15.05|15.96|14.56|0
1723059600000|2024-08-07 19:40:00|16.28|14.88|16.24|14.84|16.46|15.06|16.01|14.61|0
1723059900000|2024-08-07 19:45:00|16.23|14.83|16.15|14.75|16.29|14.89|15.91|14.51|0
1723060200000|2024-08-07 19:50:00|16.22|14.82|17.23|15.83|17.35|15.95|16.12|14.72|0
1723060500000|2024-08-07 19:55:00|16.86|15.46|18.07|16.67|18.51|17.11|16.81|15.41|0
1723060800000|2024-08-07 20:00:00|17.96|16.56|18.11|16.71|18.26|16.86|17.87|16.47|0
1723061100000|2024-08-07 20:05:00|18.1|16.7|17.9|16.5|18.1|16.7|17.86|16.46|0
1723061400000|2024-08-07 20:10:00|17.91|16.51|17.97|16.57|17.97|16.57|17.74|16.34|0
1723061700000|2024-08-07 20:15:00|18.26|16.19|18.39|16.3|18.46|16.37|18.24|16.17|0
1723062000000|2024-08-07 20:20:00|18.37|16.29|19|16.85|19|16.85|18.37|16.29|0
1723062300000|2024-08-07 20:25:00|18.96|16.81|19.1|16.94|19.33|17.14|18.93|16.78|0
1723062600000|2024-08-07 20:30:00|19.13|16.97|19.18|17.01|19.22|17.05|18.95|16.81|0
1723062900000|2024-08-07 20:35:00|19.16|16.99|18.95|16.8|19.16|16.99|18.95|16.8|0
1723063200000|2024-08-07 20:40:00|18.9|16.76|19.22|17.04|19.23|17.05|18.9|16.76|0
1723063500000|2024-08-07 20:45:00|19.23|17.05|19.52|17.31|19.58|17.36|19.16|16.99|0
1723063800000|2024-08-07 20:50:00|19.53|17.32|20.07|17.8|20.13|17.85|18.78|16.66|0
1723064100000|2024-08-07 20:55:00|20.12|17.84|20.18|17.9|20.5|18.18|20.08|17.81|0
1723064400000|2024-08-07 21:00:00|20.07|17.8|20.21|17.92|20.21|17.92|20.07|17.8|0
1723064700000|2024-08-07 21:05:00|20.2|17.91|20.12|17.85|20.2|17.92|20.09|17.82|0
1723065000000|2024-08-07 21:10:00|20.13|17.84|20.26|17.96|20.26|17.96|20.07|17.79|0
1723065300000|2024-08-07 21:15:00|20.22|17.93|19.9|17.64|20.22|17.93|19.8|17.55|0
1723065600000|2024-08-07 21:20:00|19.85|17.6|19.83|17.58|19.93|17.67|19.81|17.57|0
1723065900000|2024-08-07 21:25:00|19.82|17.59|19.87|17.62|19.88|17.63|19.82|17.58|0
1723066200000|2024-08-07 21:30:00|19.86|17.61|19.86|17.61|19.9|17.65|19.86|17.61|0
1723066500000|2024-08-07 21:35:00|19.87|17.62|19.85|17.61|19.89|17.64|19.85|17.61|0
1723066800000|2024-08-07 21:40:00|19.84|17.6|19.84|17.59|19.86|17.61|19.83|17.58|0
1723067100000|2024-08-07 21:45:00|19.83|17.58|19.83|17.59|19.84|17.59|19.82|17.58|0
1723067400000|2024-08-07 21:50:00|19.84|17.58|19.83|17.58|19.84|17.58|19.83|17.58|0
1723067700000|2024-08-07 21:55:00|19.81|17.57|19.81|17.57|19.87|17.62|19.79|17.55|0
1723068000000|2024-08-07 22:00:00|19.66|17.43|19.9|17.65|19.97|17.71|19.36|17.17|0
1723068300000|2024-08-07 22:05:00|19.89|17.64|19.6|17.38|19.92|17.66|19.6|17.38|0
1723068600000|2024-08-07 22:10:00|19.61|17.39|20.05|17.78|20.05|17.78|19.61|17.39|0
1723068900000|2024-08-07 22:15:00|20.04|17.77|19.57|17.35|20.04|17.77|19.52|17.31|0
1723069200000|2024-08-07 22:20:00|19.58|17.36|19.53|17.32|19.68|17.45|19.47|17.26|0
1723069500000|2024-08-07 22:25:00|19.52|17.31|19.25|17.07|19.57|17.36|19.2|17.03|0
1723069800000|2024-08-07 22:30:00|19.26|17.08|19.12|16.96|19.26|17.08|19.11|16.95|0
1723070100000|2024-08-07 22:35:00|19.11|16.95|19.21|17.04|19.36|17.17|19.09|16.93|0
1723070400000|2024-08-07 22:40:00|19.2|17.02|19.34|17.15|19.38|17.19|19.15|16.98|0
1723070700000|2024-08-07 22:45:00|19.35|17.16|19.69|17.46|19.74|17.51|19.32|17.13|0
1723071000000|2024-08-07 22:50:00|19.71|17.48|19.57|17.35|19.71|17.48|19.5|17.29|0
1723071300000|2024-08-07 22:55:00|19.6|17.38|19.45|17.25|19.61|17.39|19.21|17.03|0
1723071600000|2024-08-07 23:00:00|19.44|17.24|19.41|17.21|19.51|17.3|19.36|17.16|0
1723071900000|2024-08-07 23:05:00|19.36|17.17|19.72|17.49|19.78|17.54|19.36|17.17|0
1723072200000|2024-08-07 23:10:00|19.69|17.46|19.65|17.42|19.7|17.47|19.48|17.27|0
1723072500000|2024-08-07 23:15:00|19.66|17.44|19.67|17.44|19.74|17.51|19.63|17.41|0
1723072800000|2024-08-07 23:20:00|19.68|17.45|20.03|17.76|20.05|17.78|19.67|17.44|0
1723073100000|2024-08-07 23:25:00|20.04|17.77|20.44|18.13|20.57|18.24|20.04|17.77|0
1723073400000|2024-08-07 23:30:00|20.48|18.16|20.57|18.24|20.84|18.48|20.31|18.01|0
1723073700000|2024-08-07 23:35:00|20.59|18.26|21.29|18.89|21.34|18.94|20.59|18.26|0
1723074000000|2024-08-07 23:40:00|21.24|18.84|20.94|18.57|21.31|18.91|20.91|18.54|0
1723074300000|2024-08-07 23:45:00|20.97|18.59|20.48|18.16|20.98|18.61|20.41|18.1|0
1723074600000|2024-08-07 23:50:00|20.46|18.14|20.65|18.31|20.66|18.32|20.4|18.09|0
1723074900000|2024-08-07 23:55:00|20.63|18.3|20.11|17.83|20.7|18.35|20.11|17.83|0
1723075200000|2024-08-08 00:00:00|20.07|17.79|19.56|17.34|20.29|18|19.5|17.29|0
1723075500000|2024-08-08 00:05:00|19.57|17.36|19.6|17.38|19.74|17.51|19.46|17.26|0
1723075800000|2024-08-08 00:10:00|19.57|17.35|19.83|17.58|19.83|17.59|19.55|17.34|0
1723076100000|2024-08-08 00:15:00|19.41|18.01|18.73|17.33|19.41|18.01|18.72|17.32|0
1723076400000|2024-08-08 00:20:00|18.67|17.27|19.03|17.63|19.15|17.75|18.56|17.16|0
1723076700000|2024-08-08 00:25:00|19.01|17.61|19.31|17.91|19.4|18|18.86|17.46|0
1723077000000|2024-08-08 00:30:00|19.29|17.89|19.21|17.81|19.36|17.96|18.95|17.55|0
1723077300000|2024-08-08 00:35:00|19.22|17.82|19.56|18.16|19.63|18.23|19.2|17.8|0
1723077600000|2024-08-08 00:40:00|19.5|18.1|19.63|18.23|19.75|18.35|19.32|17.92|0
1723077900000|2024-08-08 00:45:00|19.64|18.24|19.65|18.25|19.79|18.39|19.57|18.17|0
1723078200000|2024-08-08 00:50:00|19.67|18.27|19.63|18.23|19.79|18.39|19.51|18.11|0
1723078500000|2024-08-08 00:55:00|19.64|18.24|19.56|18.16|19.82|18.42|19.49|18.09|0
1723078800000|2024-08-08 01:00:00|19.55|18.15|19.35|17.95|19.66|18.26|19.31|17.91|0
1723079100000|2024-08-08 01:05:00|19.33|17.93|19.34|17.94|19.37|17.97|19.17|17.77|0
1723079400000|2024-08-08 01:10:00|19.37|17.97|19.2|17.8|19.37|17.97|19.16|17.76|0
1723079700000|2024-08-08 01:15:00|19.17|17.77|18.84|17.44|19.23|17.83|18.77|17.37|0
1723080000000|2024-08-08 01:20:00|18.83|17.43|18.92|17.52|19.04|17.64|18.74|17.34|0
1723080300000|2024-08-08 01:25:00|18.9|17.5|18.8|17.4|18.9|17.5|18.73|17.33|0
1723080600000|2024-08-08 01:30:00|18.79|17.39|18.98|17.58|19.13|17.73|18.74|17.34|0
1723080900000|2024-08-08 01:35:00|19|17.6|19.01|17.61|19.09|17.69|18.95|17.55|0
1723081200000|2024-08-08 01:40:00|19|17.6|19.13|17.73|19.17|17.77|18.98|17.58|0
1723081500000|2024-08-08 01:45:00|19.14|17.74|19.07|17.67|19.26|17.86|19.04|17.64|0
1723081800000|2024-08-08 01:50:00|19.08|17.68|18.73|17.33|19.18|17.78|18.72|17.32|0
1723082100000|2024-08-08 01:55:00|18.74|17.34|18.82|17.42|18.83|17.43|18.71|17.31|0
1723082400000|2024-08-08 02:00:00|18.79|17.39|18.63|17.23|18.8|17.4|18.42|17.02|0
1723082700000|2024-08-08 02:05:00|18.64|17.24|18.43|17.03|18.66|17.26|18.27|16.87|0
1723083000000|2024-08-08 02:10:00|18.42|17.02|18.32|16.92|18.54|17.14|18.32|16.92|0
1723083300000|2024-08-08 02:15:00|18.33|16.93|17.68|16.28|18.43|17.03|17.57|16.17|0
1723083600000|2024-08-08 02:20:00|17.65|16.25|17.47|16.07|17.68|16.28|17.46|16.06|0
1723083900000|2024-08-08 02:25:00|17.48|16.08|17.64|16.24|17.64|16.24|17.46|16.06|0
1723084200000|2024-08-08 02:30:00|17.65|16.25|17.73|16.33|17.77|16.37|17.59|16.19|0
1723084500000|2024-08-08 02:35:00|17.72|16.32|17.59|16.19|17.73|16.33|17.48|16.08|0
1723084800000|2024-08-08 02:40:00|17.58|16.18|17.6|16.2|17.67|16.27|17.51|16.11|0
1723085100000|2024-08-08 02:45:00|17.59|16.19|17.57|16.17|17.69|16.29|17.56|16.16|0
1723085400000|2024-08-08 02:50:00|17.58|16.18|17.57|16.17|17.59|16.19|17.46|16.06|0
1723085700000|2024-08-08 02:55:00|17.58|16.18|17.54|16.14|17.59|16.19|17.46|16.06|0
1723086000000|2024-08-08 03:00:00|17.51|16.11|17.24|15.84|17.51|16.11|17.19|15.79|0
1723086300000|2024-08-08 03:05:00|17.23|15.83|17.24|15.84|17.3|15.9|17.22|15.82|0
1723086600000|2024-08-08 03:10:00|17.25|15.85|17.19|15.79|17.35|15.95|17.18|15.78|0
1723086900000|2024-08-08 03:15:00|17.17|15.77|17.25|15.85|17.25|15.85|17.17|15.77|0
1723087200000|2024-08-08 03:20:00|17.24|15.84|17.05|15.65|17.24|15.84|16.94|15.54|0
1723087500000|2024-08-08 03:25:00|17.03|15.63|17.06|15.66|17.08|15.68|16.94|15.54|0
1723087800000|2024-08-08 03:30:00|17.03|15.63|17.02|15.62|17.04|15.64|16.95|15.55|0
1723088100000|2024-08-08 03:35:00|17.01|15.61|17.01|15.61|17.07|15.67|16.94|15.54|0
1723088400000|2024-08-08 03:40:00|17|15.6|16.99|15.59|17.05|15.65|16.95|15.55|0
1723088700000|2024-08-08 03:45:00|16.98|15.58|16.94|15.54|17|15.6|16.86|15.46|0
1723089000000|2024-08-08 03:50:00|16.93|15.53|17.04|15.64|17.18|15.78|16.88|15.48|0
1723089300000|2024-08-08 03:55:00|17.06|15.66|17.35|15.95|17.57|16.17|17.06|15.66|0
1723089600000|2024-08-08 04:00:00|17.32|15.92|17.6|16.2|17.6|16.2|17.27|15.87|0
1723089900000|2024-08-08 04:05:00|17.68|16.28|17.56|16.16|17.81|16.41|17.51|16.11|0
1723090200000|2024-08-08 04:10:00|17.53|16.13|17.4|16|17.53|16.13|17.3|15.9|0
1723090500000|2024-08-08 04:15:00|17.42|16.02|17.26|15.86|17.46|16.06|17.1|15.7|0
1723090800000|2024-08-08 04:20:00|17.29|15.89|17.28|15.88|17.3|15.9|17.2|15.8|0
1723091100000|2024-08-08 04:25:00|17.25|15.85|17.51|16.11|17.6|16.2|17.22|15.82|0
1723091400000|2024-08-08 04:30:00|17.5|16.1|17.54|16.14|17.6|16.2|17.37|15.97|0
1723091700000|2024-08-08 04:35:00|17.55|16.15|17.78|16.38|17.89|16.49|17.46|16.06|0
1723092000000|2024-08-08 04:40:00|17.79|16.39|17.77|16.37|17.87|16.47|17.65|16.25|0
1723092300000|2024-08-08 04:45:00|17.78|16.38|17.86|16.46|17.95|16.55|17.73|16.33|0
1723092600000|2024-08-08 04:50:00|17.85|16.45|17.69|16.29|17.88|16.48|17.63|16.23|0
1723092900000|2024-08-08 04:55:00|17.7|16.3|17.53|16.13|17.73|16.33|17.48|16.08|0
1723093200000|2024-08-08 05:00:00|17.52|16.12|17.37|15.97|17.56|16.16|17.22|15.82|0
1723093500000|2024-08-08 05:05:00|17.36|15.96|17.33|15.93|17.45|16.05|17.21|15.81|0
1723093800000|2024-08-08 05:10:00|17.31|15.91|17.37|15.97|17.38|15.98|17.2|15.8|0
1723094100000|2024-08-08 05:15:00|17.36|15.96|17.51|16.11|17.67|16.27|17.28|15.88|0
1723094400000|2024-08-08 05:20:00|17.5|16.1|17.61|16.21|17.72|16.32|17.5|16.1|0
1723094700000|2024-08-08 05:25:00|17.6|16.2|17.55|16.15|17.65|16.25|17.45|16.05|0
1723095000000|2024-08-08 05:30:00|17.52|16.12|17.55|16.15|17.55|16.15|17.39|15.99|0
1723095300000|2024-08-08 05:35:00|17.59|16.19|18.03|16.63|18.04|16.64|17.51|16.11|0
1723095600000|2024-08-08 05:40:00|18.02|16.62|17.92|16.52|18.19|16.79|17.71|16.31|0
1723095900000|2024-08-08 05:45:00|17.94|16.54|17.82|16.42|17.94|16.54|17.7|16.3|0
1723096200000|2024-08-08 05:50:00|17.84|16.44|18.04|16.64|18.05|16.65|17.8|16.4|0
1723096500000|2024-08-08 05:55:00|18.03|16.63|18.15|16.75|18.18|16.78|17.88|16.48|0
1723096800000|2024-08-08 06:00:00|18.16|16.76|18.1|16.7|18.31|16.91|17.93|16.53|0
1723097100000|2024-08-08 06:05:00|18.11|16.71|17.95|16.55|18.15|16.75|17.91|16.51|0
1723097400000|2024-08-08 06:10:00|17.94|16.54|17.82|16.42|17.96|16.56|17.62|16.22|0
1723097700000|2024-08-08 06:15:00|17.86|16.46|17.38|15.98|17.89|16.49|17.38|15.98|0
1723098000000|2024-08-08 06:20:00|17.39|15.99|16.91|15.51|17.4|16|16.89|15.49|0
1723098300000|2024-08-08 06:25:00|16.9|15.5|17.04|15.64|17.19|15.79|16.9|15.5|0
1723098600000|2024-08-08 06:30:00|17.07|15.67|17.02|15.62|17.1|15.7|16.94|15.54|0
1723098900000|2024-08-08 06:35:00|16.99|15.59|17.06|15.66|17.17|15.77|16.97|15.57|0
1723099200000|2024-08-08 06:40:00|17.08|15.68|17.15|15.75|17.25|15.85|17.03|15.63|0
1723099500000|2024-08-08 06:45:00|17.16|15.76|17.23|15.83|17.46|16.06|17.16|15.76|0
1723099800000|2024-08-08 06:50:00|17.24|15.84|17.15|15.75|17.26|15.86|17.07|15.67|0
1723100100000|2024-08-08 06:55:00|17.16|15.76|17.02|15.62|17.16|15.76|16.96|15.56|0
1723100400000|2024-08-08 07:00:00|17.01|15.61|17.37|15.97|18.24|16.84|17.01|15.61|0
1723100700000|2024-08-08 07:05:00|17.32|15.92|16.87|15.47|17.34|15.94|16.84|15.44|0
1723101000000|2024-08-08 07:10:00|16.89|15.49|17.24|15.84|17.28|15.88|16.89|15.49|0
1723101300000|2024-08-08 07:15:00|17.32|15.92|17.2|15.8|17.41|16.01|17.09|15.69|0
1723101600000|2024-08-08 07:20:00|17.22|15.82|17.58|16.18|17.61|16.21|17.2|15.8|0
1723101900000|2024-08-08 07:25:00|17.56|16.16|17.88|16.48|18.06|16.66|17.55|16.15|0
1723102200000|2024-08-08 07:30:00|17.92|16.52|18.51|17.11|18.72|17.32|17.36|15.96|0
1723102500000|2024-08-08 07:35:00|18.46|17.06|18.32|16.92|18.65|17.25|18.3|16.9|0
1723102800000|2024-08-08 07:40:00|18.35|16.95|18.88|17.48|18.92|17.52|18.2|16.8|0
1723103100000|2024-08-08 07:45:00|18.87|17.47|18.54|17.14|18.9|17.5|18.47|17.07|0
1723103400000|2024-08-08 07:50:00|18.58|17.18|18.73|17.33|18.88|17.48|18.41|17.01|0
1723103700000|2024-08-08 07:55:00|18.72|17.32|18.64|17.24|18.81|17.41|18.49|17.09|0
1723104000000|2024-08-08 08:00:00|18.66|17.26|18.38|16.98|18.72|17.32|18.24|16.84|0
1723104300000|2024-08-08 08:05:00|18.45|17.05|18.06|16.66|18.69|17.29|17.86|16.46|0
1723104600000|2024-08-08 08:10:00|18.14|16.74|17.87|16.47|18.29|16.89|17.84|16.44|0
1723104900000|2024-08-08 08:15:00|17.91|16.51|18.37|16.97|18.57|17.17|17.87|16.47|0
1723105200000|2024-08-08 08:20:00|18.39|16.99|18.69|17.29|18.71|17.31|18.36|16.96|0
1723105500000|2024-08-08 08:25:00|18.71|17.31|18.73|17.33|18.78|17.38|18.5|17.1|0
1723105800000|2024-08-08 08:30:00|18.75|17.35|18.45|17.05|18.8|17.4|18.45|17.05|0
1723106100000|2024-08-08 08:35:00|18.47|17.07|18.49|17.09|18.54|17.14|18.34|16.94|0
1723106400000|2024-08-08 08:40:00|18.48|17.08|17.76|16.36|18.51|17.11|17.71|16.31|0
1723106700000|2024-08-08 08:45:00|17.79|16.39|17.51|16.11|17.79|16.39|17.51|16.11|0
1723107000000|2024-08-08 08:50:00|17.49|16.09|17.46|16.06|17.59|16.19|17.37|15.97|0
1723107300000|2024-08-08 08:55:00|17.48|16.08|17.08|15.68|17.8|16.4|17.06|15.66|0
1723107600000|2024-08-08 09:00:00|17.07|15.67|17.02|15.62|17.11|15.71|16.82|15.42|0
1723107900000|2024-08-08 09:05:00|16.98|15.58|16.96|15.56|17.05|15.65|16.85|15.45|0
1723108200000|2024-08-08 09:10:00|16.99|15.59|16.91|15.51|17.07|15.67|16.91|15.51|0
1723108500000|2024-08-08 09:15:00|16.9|15.5|17|15.6|17.11|15.71|16.85|15.45|0
1723108800000|2024-08-08 09:20:00|17.03|15.63|17.22|15.82|17.25|15.85|16.95|15.55|0
1723109100000|2024-08-08 09:25:00|17.23|15.83|17.19|15.79|17.28|15.88|17.13|15.73|0
1723109400000|2024-08-08 09:30:00|17.2|15.8|17.12|15.72|17.25|15.85|16.96|15.56|0
1723109700000|2024-08-08 09:35:00|17.11|15.71|17.3|15.9|17.37|15.97|17.11|15.71|0
1723110000000|2024-08-08 09:40:00|17.29|15.89|17.64|16.24|17.66|16.26|17.27|15.87|0
1723110300000|2024-08-08 09:45:00|17.66|16.26|17.99|16.59|17.99|16.59|17.63|16.23|0
1723110600000|2024-08-08 09:50:00|17.96|16.56|18.1|16.7|18.55|17.15|17.47|16.07|0
1723110900000|2024-08-08 09:55:00|18.08|16.68|18.15|16.75|18.15|16.75|17.98|16.58|0
1723111200000|2024-08-08 10:00:00|18.14|16.74|18.28|16.88|18.29|16.89|17.95|16.55|0
1723111500000|2024-08-08 10:05:00|18.29|16.89|18.23|16.83|18.47|17.07|18.12|16.72|0
1723111800000|2024-08-08 10:10:00|18.22|16.82|17.82|16.42|18.24|16.84|17.79|16.39|0
1723112100000|2024-08-08 10:15:00|17.81|16.41|17.45|16.05|17.99|16.59|17.4|16|0
1723112400000|2024-08-08 10:20:00|17.44|16.04|17.32|15.92|17.48|16.08|17.27|15.87|0
1723112700000|2024-08-08 10:25:00|17.29|15.89|17.31|15.91|17.38|15.98|17.24|15.84|0
1723113000000|2024-08-08 10:30:00|17.32|15.92|17.26|15.86|17.45|16.05|17.18|15.78|0
1723113300000|2024-08-08 10:35:00|17.24|15.84|17.32|15.92|17.38|15.98|17.21|15.81|0
1723113600000|2024-08-08 10:40:00|17.33|15.93|17.39|15.99|17.39|15.99|17.21|15.81|0
1723113900000|2024-08-08 10:45:00|17.38|15.98|16.98|15.58|17.38|15.98|16.92|15.52|0
1723114200000|2024-08-08 10:50:00|16.97|15.57|17.1|15.7|17.17|15.77|16.86|15.46|0
1723114500000|2024-08-08 10:55:00|17.09|15.69|17.07|15.67|17.26|15.86|17.01|15.61|0
1723114800000|2024-08-08 11:00:00|17.06|15.66|17.2|15.8|17.35|15.95|17.05|15.65|0
1723115100000|2024-08-08 11:05:00|17.17|15.77|17|15.6|17.18|15.78|17|15.6|0
1723115400000|2024-08-08 11:10:00|16.98|15.58|16.3|14.9|17.23|15.83|16.26|14.86|0
1723115700000|2024-08-08 11:15:00|16.32|14.92|16.11|14.71|16.32|14.92|16.08|14.68|0
1723116000000|2024-08-08 11:20:00|16.15|14.75|16.32|14.92|16.44|15.04|16.14|14.74|0
1723116300000|2024-08-08 11:25:00|16.33|14.93|16.37|14.97|16.41|15.01|16.27|14.87|0
1723116600000|2024-08-08 11:30:00|16.38|14.98|16.29|14.89|16.51|15.11|16.26|14.86|0
1723116900000|2024-08-08 11:35:00|16.26|14.86|16.27|14.87|16.41|15.01|16.2|14.8|0
1723117200000|2024-08-08 11:40:00|16.26|14.86|16.13|14.73|16.32|14.92|16.12|14.72|0
1723117500000|2024-08-08 11:45:00|16.14|14.74|16.1|14.7|16.23|14.83|16.03|14.63|0
1723117800000|2024-08-08 11:50:00|16.09|14.69|16.07|14.67|16.15|14.75|15.91|14.51|0
1723118100000|2024-08-08 11:55:00|16.1|14.7|16.03|14.63|16.17|14.77|16.03|14.63|0
1723118400000|2024-08-08 12:00:00|16.02|14.62|15.76|14.36|16.08|14.68|15.59|14.19|0
1723118700000|2024-08-08 12:05:00|15.75|14.35|15.66|14.26|15.78|14.38|15.63|14.23|0
1723119000000|2024-08-08 12:10:00|15.69|14.29|15.6|14.2|15.74|14.34|15.55|14.15|0
1723119300000|2024-08-08 12:15:00|15.62|14.22|15.75|14.35|15.75|14.35|15.58|14.18|0
1723119600000|2024-08-08 12:20:00|15.74|14.34|15.9|14.5|15.95|14.55|15.67|14.27|0
1723119900000|2024-08-08 12:25:00|15.88|14.48|15.92|14.52|16.18|14.78|15.57|14.17|0
1723120200000|2024-08-08 12:30:00|15.53|14.13|13.95|12.55|16.01|14.61|13.68|12.28|0
1723120500000|2024-08-08 12:35:00|13.93|12.53|13.19|11.79|14.11|12.71|12.81|11.41|0
1723120800000|2024-08-08 12:40:00|13.16|11.76|13.17|11.77|13.23|11.83|12.94|11.54|0
1723121100000|2024-08-08 12:45:00|13.22|11.82|13.37|11.97|13.47|12.07|13.09|11.69|0
1723121400000|2024-08-08 12:50:00|13.36|11.96|13.04|11.64|13.39|11.99|12.93|11.53|0
1723121700000|2024-08-08 12:55:00|13.07|11.67|13.33|11.93|13.36|11.96|13.06|11.66|0
1723122000000|2024-08-08 13:00:00|13.32|11.92|13.3|11.9|13.59|12.19|13.02|11.62|0
1723122300000|2024-08-08 13:05:00|13.31|11.91|13.24|11.84|13.47|12.07|13.15|11.75|0
1723122600000|2024-08-08 13:10:00|13.19|11.79|13.16|11.76|13.29|11.89|13.14|11.74|0
1723122900000|2024-08-08 13:15:00|13.15|11.75|12.82|11.42|13.21|11.81|12.71|11.31|0
1723123200000|2024-08-08 13:20:00|12.84|11.44|12.93|11.53|13.02|11.62|12.84|11.44|0
1723123500000|2024-08-08 13:25:00|12.97|11.57|12.89|11.49|13.03|11.63|12.87|11.47|0
1723123800000|2024-08-08 13:30:00|12.84|11.44|12.89|11.49|13.17|11.77|12.75|11.35|0
1723124100000|2024-08-08 13:35:00|12.86|11.46|13.04|11.64|13.26|11.86|12.71|11.31|0
1723124400000|2024-08-08 13:40:00|13.06|11.66|13.4|12|13.42|12.02|12.94|11.54|0
1723124700000|2024-08-08 13:45:00|13.36|11.96|13.89|12.49|14|12.6|13.11|11.71|0
1723125000000|2024-08-08 13:50:00|13.87|12.47|13.14|11.74|14.28|12.88|13.14|11.74|0
1723125300000|2024-08-08 13:55:00|13.21|11.81|12.86|11.46|13.81|12.41|12.86|11.46|0
1723125600000|2024-08-08 14:00:00|12.89|11.49|12.15|10.77|12.96|11.56|12.07|10.71|0
1723125900000|2024-08-08 14:05:00|12.16|10.78|12.25|10.86|12.55|11.15|12.08|10.72|0
1723126200000|2024-08-08 14:10:00|12.24|10.85|11.94|10.59|12.38|10.98|11.92|10.57|0
1723126500000|2024-08-08 14:15:00|11.97|10.61|11.89|10.55|12.02|10.66|11.67|10.35|0
1723126800000|2024-08-08 14:20:00|11.87|10.53|11.71|10.38|12.09|10.72|11.71|10.38|0
1723127100000|2024-08-08 14:25:00|11.67|10.35|11.33|10.05|11.74|10.41|11.28|10|0
1723127400000|2024-08-08 14:30:00|11.32|10.04|11.39|10.1|11.55|10.25|11.29|10.01|0
1723127700000|2024-08-08 14:35:00|11.38|10.09|11.33|10.04|11.46|10.17|11.19|9.92|0
1723128000000|2024-08-08 14:40:00|11.34|10.06|11.55|10.24|11.55|10.24|11.24|9.96|0
1723128300000|2024-08-08 14:45:00|11.54|10.23|11.24|9.97|11.99|10.63|11.24|9.97|0
1723128600000|2024-08-08 14:50:00|11.25|9.98|11.42|10.12|11.47|10.17|11.21|9.94|0
1723128900000|2024-08-08 14:55:00|11.4|10.11|11.42|10.13|11.51|10.2|11.29|10.01|0
1723129200000|2024-08-08 15:00:00|11.43|10.14|11.51|10.21|11.68|10.35|11.43|10.14|0
1723129500000|2024-08-08 15:05:00|11.5|10.2|11.53|10.22|11.66|10.34|11.4|10.11|0
1723129800000|2024-08-08 15:10:00|11.51|10.21|12.04|10.68|12.09|10.72|11.5|10.2|0
1723130100000|2024-08-08 15:15:00|12.05|10.69|12.07|10.7|12.14|10.77|11.92|10.57|0
1723130400000|2024-08-08 15:20:00|12.08|10.71|11.52|10.22|12.08|10.71|11.5|10.2|0
1723130700000|2024-08-08 15:25:00|11.51|10.21|11.56|10.25|11.56|10.25|11.33|10.05|0
1723131000000|2024-08-08 15:30:00|11.58|10.27|11.5|10.2|11.58|10.27|11.34|10.06|0
1723131300000|2024-08-08 15:35:00|11.51|10.23|11.64|10.32|11.7|10.38|11.46|10.16|0
1723131600000|2024-08-08 15:40:00|11.63|10.36|11.72|10.39|11.82|10.48|11.63|10.34|0
1723131900000|2024-08-08 15:45:00|11.7|10.38|11.9|10.55|11.95|10.6|11.7|10.38|0
1723132200000|2024-08-08 15:50:00|11.92|10.57|11.58|10.26|11.92|10.57|11.56|10.25|0
1723132500000|2024-08-08 15:55:00|11.59|10.27|11.6|10.29|11.65|10.33|11.47|10.18|0
1723132800000|2024-08-08 16:00:00|11.62|10.31|11.32|10.03|11.65|10.33|11.31|10.03|0
1723133100000|2024-08-08 16:05:00|11.31|9.93|11.16|9.9|11.32|9.93|11.1|9.85|0
1723133400000|2024-08-08 16:10:00|11.2|9.93|11.34|10.06|11.42|10.13|11.1|9.84|0
1723133700000|2024-08-08 16:15:00|11.29|10.01|11.32|10.04|11.47|10.17|11.27|10|0
1723134000000|2024-08-08 16:20:00|11.3|10.02|11.23|9.96|11.3|10.02|11.18|9.92|0
1723134300000|2024-08-08 16:25:00|11.21|9.94|11.32|10.04|11.36|10.08|11.14|9.88|0
1723134600000|2024-08-08 16:30:00|11.31|10.03|12.17|10.49|12.23|10.55|11.31|9.9|0
1723134900000|2024-08-08 16:35:00|12.14|10.46|12.4|10.72|12.46|10.78|12.13|10.45|0
1723135200000|2024-08-08 16:40:00|12.38|10.7|12.27|10.59|12.49|10.81|12.26|10.58|0
1723135500000|2024-08-08 16:45:00|12.29|10.61|12.01|10.33|12.29|10.61|12.01|10.33|0
1723135800000|2024-08-08 16:50:00|12.03|10.35|11.72|10.4|12.04|10.66|11.68|10.29|0
1723136100000|2024-08-08 16:55:00|11.7|10.38|11.86|10.52|11.96|10.61|11.64|10.32|0
1723136400000|2024-08-08 17:00:00|11.83|10.49|12.09|10.72|12.21|10.82|11.76|10.43|0
1723136700000|2024-08-08 17:05:00|12.06|10.7|11.88|10.53|12.32|10.92|11.88|10.53|0
1723137000000|2024-08-08 17:10:00|11.87|10.52|11.75|10.42|11.91|10.56|11.71|10.38|0
1723137300000|2024-08-08 17:15:00|11.74|10.41|11.39|10.1|11.78|10.45|11.39|10.1|0
1723137600000|2024-08-08 17:20:00|11.37|10.08|11.4|10.11|11.42|10.13|11.24|9.97|0
1723137900000|2024-08-08 17:25:00|11.37|10.09|11.01|9.76|11.39|10.1|11.01|9.76|0
1723138200000|2024-08-08 17:30:00|11|9.75|11.18|9.91|11.6|10.28|10.85|9.62|0
1723138500000|2024-08-08 17:35:00|11.2|9.93|11.18|9.91|11.37|10.08|11.17|9.9|0
1723138800000|2024-08-08 17:40:00|11.21|9.94|11.08|9.82|11.24|9.97|10.99|9.75|0
1723139100000|2024-08-08 17:45:00|11.07|9.83|11.01|9.76|11.1|9.84|10.96|9.72|0
1723139400000|2024-08-08 17:50:00|11|9.74|10.97|9.73|11.08|9.83|10.91|9.67|0
1723139700000|2024-08-08 17:55:00|10.98|9.74|11|9.75|11.09|9.84|10.98|9.74|0
1723140000000|2024-08-08 18:00:00|11.01|9.76|10.78|9.56|11.09|9.83|10.78|9.56|0
1723140300000|2024-08-08 18:05:00|10.8|9.58|10.83|9.61|10.86|9.63|10.68|9.47|0
1723140600000|2024-08-08 18:10:00|10.84|9.62|10.75|9.53|10.87|9.64|10.73|9.51|0
1723140900000|2024-08-08 18:15:00|10.77|9.55|10.64|9.43|10.8|9.58|10.61|9.41|0
1723141200000|2024-08-08 18:20:00|10.65|9.45|10.65|9.45|10.74|9.53|10.59|9.39|0
1723141500000|2024-08-08 18:25:00|10.64|9.44|10.94|9.71|11.1|9.84|10.62|9.42|0
1723141800000|2024-08-08 18:30:00|10.91|9.7|10.78|9.56|10.95|9.71|10.73|9.51|0
1723142100000|2024-08-08 18:35:00|10.8|9.58|11.01|9.76|11.02|9.77|10.77|9.55|0
1723142400000|2024-08-08 18:40:00|11|9.75|11.15|9.89|11.25|9.98|11|9.75|0
1723142700000|2024-08-08 18:45:00|11.17|9.91|11.02|9.77|11.21|9.94|10.95|9.71|0
1723143000000|2024-08-08 18:50:00|11.03|9.78|10.99|9.75|11.09|9.83|10.93|9.69|0
1723143300000|2024-08-08 18:55:00|11|9.76|11.01|9.76|11.02|9.77|10.86|9.63|0
1723143600000|2024-08-08 19:00:00|11.02|9.77|11.33|10.04|11.35|10.06|11.02|9.77|0
1723143900000|2024-08-08 19:05:00|11.35|10.06|10.92|9.68|11.43|10.14|10.89|9.66|0
1723144200000|2024-08-08 19:10:00|10.94|9.7|10.53|9.33|10.96|9.72|10.37|9.17|0
1723144500000|2024-08-08 19:15:00|10.57|9.37|10.61|9.41|10.65|9.44|10.45|9.25|0
1723144800000|2024-08-08 19:20:00|10.62|9.42|10.53|9.33|10.65|9.44|10.38|9.18|0
1723145100000|2024-08-08 19:25:00|10.54|9.34|10.87|9.64|10.88|9.64|10.47|9.27|0
1723145400000|2024-08-08 19:30:00|10.89|9.65|11.22|9.54|11.42|9.74|10.88|9.35|0
1723145700000|2024-08-08 19:35:00|11.2|9.52|11.32|9.64|11.97|10.29|11.2|9.52|0
1723146000000|2024-08-08 19:40:00|11.3|9.62|10.74|9.06|11.3|9.62|10.73|9.05|0
1723146300000|2024-08-08 19:45:00|10.75|9.07|10.92|9.24|11.05|9.37|10.75|9.07|0
1723146600000|2024-08-08 19:50:00|10.95|9.27|10.97|9.29|11.07|9.39|10.77|9.09|0
1723146900000|2024-08-08 19:55:00|11.04|9.36|10.71|9.03|11.19|9.51|10.59|8.91|0
1723147200000|2024-08-08 20:00:00|10.61|8.93|10.14|8.46|11.11|9.43|10.14|8.46|0
1723147500000|2024-08-08 20:05:00|10.11|8.43|10.03|8.83|10.18|8.85|9.92|8.43|0
1723147800000|2024-08-08 20:10:00|10.02|8.82|10.03|8.83|10.06|8.86|9.93|8.73|0
1723148100000|2024-08-08 20:15:00|10.24|8.64|10.14|8.54|10.27|8.67|10.13|8.53|0
1723148400000|2024-08-08 20:20:00|10.13|8.53|10.01|8.41|10.13|8.53|9.95|8.35|0
1723148700000|2024-08-08 20:25:00|10|8.4|10.09|8.49|10.09|8.49|9.88|8.28|0
1723149000000|2024-08-08 20:30:00|10.08|8.48|10.01|8.41|10.08|8.48|9.99|8.39|0
1723149300000|2024-08-08 20:35:00|10.03|8.43|10.04|8.44|10.08|8.48|9.99|8.39|0
1723149600000|2024-08-08 20:40:00|10.03|8.43|10.03|8.43|10.05|8.45|10|8.4|0
1723149900000|2024-08-08 20:45:00|10.04|8.44|10.1|8.5|10.1|8.5|10.02|8.42|0
1723150200000|2024-08-08 20:50:00|10.09|8.49|10.06|8.46|10.09|8.49|10.02|8.42|0
1723150500000|2024-08-08 20:55:00|10.05|8.45|10.13|8.53|10.13|8.53|10.04|8.44|0
1723150800000|2024-08-08 21:00:00|10.09|8.49|10.13|8.53|10.13|8.53|10.08|8.48|0
1723151100000|2024-08-08 21:05:00|10.15|8.55|10.17|8.57|10.17|8.57|10.14|8.54|0
1723151400000|2024-08-08 21:10:00|10.16|8.56|10.18|8.58|10.19|8.59|10.14|8.54|0
1723151700000|2024-08-08 21:15:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1723152000000|2024-08-08 21:20:00|10.14|8.54|10.13|8.53|10.16|8.56|10.13|8.53|0
1723152300000|2024-08-08 21:25:00|10.12|8.52|10.11|8.51|10.13|8.53|10.11|8.51|0
1723152600000|2024-08-08 21:30:00|10.13|8.53|10.13|8.53|10.13|8.53|10.12|8.52|0
1723152900000|2024-08-08 21:35:00|10.14|8.54|10.17|8.57|10.17|8.57|10.14|8.54|0
1723153200000|2024-08-08 21:40:00|10.16|8.56|10.16|8.56|10.16|8.56|10.16|8.56|0
1723153500000|2024-08-08 21:45:00|10.17|8.57|10.17|8.57|10.18|8.58|10.16|8.56|0
1723153800000|2024-08-08 21:50:00|10.16|8.56|10.19|8.59|10.19|8.59|10.16|8.56|0
1723154100000|2024-08-08 21:55:00|10.17|8.57|10.17|8.57|10.18|8.58|10.17|8.57|0
1723154400000|2024-08-08 22:00:00|10.14|8.54|10.08|8.48|10.24|8.64|9.99|8.39|0
1723154700000|2024-08-08 22:05:00|10.07|8.47|10.24|8.64|10.26|8.66|10.06|8.46|0
1723155000000|2024-08-08 22:10:00|10.23|8.63|10.24|8.64|10.27|8.67|10.18|8.58|0
1723155300000|2024-08-08 22:15:00|10.23|8.63|10.26|8.66|10.32|8.72|10.23|8.63|0
1723155600000|2024-08-08 22:20:00|10.27|8.67|10.17|8.57|10.28|8.68|10.16|8.56|0
1723155900000|2024-08-08 22:25:00|10.16|8.56|10.13|8.53|10.18|8.58|10.13|8.53|0
1723156200000|2024-08-08 22:30:00|10.12|8.52|10.14|8.54|10.15|8.55|10.09|8.49|0
1723156500000|2024-08-08 22:35:00|10.15|8.55|10.16|8.56|10.17|8.57|10.11|8.51|0
1723156800000|2024-08-08 22:40:00|10.15|8.55|10.18|8.58|10.23|8.63|10.15|8.55|0
1723157100000|2024-08-08 22:45:00|10.17|8.57|10.25|8.65|10.26|8.66|10.17|8.57|0
1723157400000|2024-08-08 22:50:00|10.24|8.64|10.21|8.61|10.25|8.65|10.2|8.6|0
1723157700000|2024-08-08 22:55:00|10.2|8.6|10.11|8.51|10.22|8.62|10.11|8.51|0
1723158000000|2024-08-08 23:00:00|10.1|8.5|10.03|8.43|10.12|8.52|10.02|8.42|0
1723158300000|2024-08-08 23:05:00|10.04|8.44|9.97|8.37|10.07|8.47|9.93|8.33|0
1723158600000|2024-08-08 23:10:00|9.95|8.35|9.84|8.24|9.96|8.36|9.75|8.15|0
1723158900000|2024-08-08 23:15:00|9.83|8.23|9.9|8.3|9.94|8.34|9.81|8.21|0
1723159200000|2024-08-08 23:20:00|9.89|8.29|10.1|8.5|10.13|8.53|9.88|8.28|0
1723159500000|2024-08-08 23:25:00|10.09|8.49|10.1|8.5|10.15|8.55|10.06|8.46|0
1723159800000|2024-08-08 23:30:00|10.09|8.49|10.05|8.45|10.1|8.5|10.03|8.43|0
1723160100000|2024-08-08 23:35:00|10.04|8.44|10.06|8.46|10.08|8.48|10.01|8.41|0
1723160400000|2024-08-08 23:40:00|10.07|8.47|9.98|8.38|10.07|8.47|9.96|8.36|0
1723160700000|2024-08-08 23:45:00|9.96|8.36|9.83|8.23|9.97|8.37|9.83|8.23|0
1723161000000|2024-08-08 23:50:00|9.84|8.24|9.85|8.25|9.92|8.32|9.84|8.24|0
1723161300000|2024-08-08 23:55:00|9.84|8.24|9.9|8.3|9.91|8.31|9.83|8.23|0
1723161600000|2024-08-09 00:00:00|9.89|8.29|10.15|8.55|10.15|8.55|9.89|8.29|0
1723161900000|2024-08-09 00:05:00|10.16|8.56|10.1|8.5|10.23|8.63|10.04|8.44|0
1723162200000|2024-08-09 00:10:00|10.09|8.49|10.21|8.61|10.23|8.63|10.07|8.47|0
1723162500000|2024-08-09 00:15:00|10.02|8.82|10.02|8.82|10.05|8.85|10|8.8|0
1723162800000|2024-08-09 00:20:00|10.01|8.81|10.37|9.17|10.38|9.18|9.98|8.78|0
1723163100000|2024-08-09 00:25:00|10.4|9.2|10.4|9.2|10.42|9.22|10.33|9.13|0
1723163400000|2024-08-09 00:30:00|10.42|9.22|10.45|9.25|10.49|9.29|10.36|9.16|0
1723163700000|2024-08-09 00:35:00|10.46|9.26|10.45|9.25|10.46|9.26|10.36|9.16|0
1723164000000|2024-08-09 00:40:00|10.44|9.24|10.48|9.28|10.64|9.43|10.43|9.23|0
1723164300000|2024-08-09 00:45:00|10.5|9.3|10.37|9.17|10.51|9.31|10.35|9.15|0
1723164600000|2024-08-09 00:50:00|10.38|9.18|10.3|9.1|10.38|9.18|10.27|9.07|0
1723164900000|2024-08-09 00:55:00|10.32|9.12|10.37|9.17|10.39|9.19|10.3|9.1|0
1723165200000|2024-08-09 01:00:00|10.36|9.16|10.27|9.07|10.4|9.2|10.25|9.05|0
1723165500000|2024-08-09 01:05:00|10.26|9.06|10.31|9.11|10.33|9.13|10.24|9.04|0
1723165800000|2024-08-09 01:10:00|10.3|9.1|10.28|9.08|10.4|9.2|10.23|9.03|0
1723166100000|2024-08-09 01:15:00|10.27|9.07|10.37|9.17|10.37|9.17|10.24|9.04|0
1723166400000|2024-08-09 01:20:00|10.36|9.16|10.37|9.17|10.39|9.19|10.29|9.09|0
1723166700000|2024-08-09 01:25:00|10.36|9.16|10.32|9.12|10.37|9.17|10.28|9.08|0
1723167000000|2024-08-09 01:30:00|10.31|9.11|10.25|9.05|10.34|9.14|10.14|8.94|0
1723167300000|2024-08-09 01:35:00|10.23|9.03|10.17|8.97|10.24|9.04|10.12|8.92|0
1723167600000|2024-08-09 01:40:00|10.16|8.96|10.22|9.02|10.22|9.02|10.13|8.93|0
1723167900000|2024-08-09 01:45:00|10.21|9.01|10.17|8.97|10.24|9.04|10.17|8.97|0
1723168200000|2024-08-09 01:50:00|10.16|8.96|10.18|8.98|10.24|9.04|10.16|8.96|0
1723168500000|2024-08-09 01:55:00|10.19|8.99|10.2|9|10.21|9.01|10.08|8.88|0
1723168800000|2024-08-09 02:00:00|10.21|9.01|10.16|8.96|10.31|9.11|10.16|8.96|0
1723169100000|2024-08-09 02:05:00|10.17|8.97|10.12|8.92|10.19|8.99|10.08|8.88|0
1723169400000|2024-08-09 02:10:00|10.11|8.91|10.08|8.88|10.15|8.95|10.04|8.84|0
1723169700000|2024-08-09 02:15:00|10.09|8.89|10.16|8.96|10.16|8.96|10.07|8.87|0
1723170000000|2024-08-09 02:20:00|10.17|8.97|10.14|8.94|10.18|8.98|10.08|8.88|0
1723170300000|2024-08-09 02:25:00|10.15|8.95|10.06|8.86|10.15|8.95|10.03|8.83|0
1723170600000|2024-08-09 02:30:00|10.05|8.85|9.99|8.79|10.07|8.87|9.94|8.74|0
1723170900000|2024-08-09 02:35:00|10|8.8|10.04|8.84|10.05|8.85|9.96|8.76|0
1723171200000|2024-08-09 02:40:00|10.03|8.83|9.97|8.77|10.04|8.84|9.97|8.77|0
1723171500000|2024-08-09 02:45:00|9.99|8.79|9.93|8.73|10|8.8|9.93|8.73|0
1723171800000|2024-08-09 02:50:00|9.94|8.74|9.87|8.67|9.95|8.75|9.85|8.65|0
1723172100000|2024-08-09 02:55:00|9.88|8.68|9.87|8.67|9.89|8.69|9.85|8.65|0
1723172400000|2024-08-09 03:00:00|9.88|8.68|9.9|8.7|9.91|8.71|9.85|8.65|0
1723172700000|2024-08-09 03:05:00|9.91|8.71|9.9|8.7|9.93|8.73|9.88|8.68|0
1723173000000|2024-08-09 03:10:00|9.91|8.71|9.92|8.72|9.95|8.75|9.88|8.68|0
1723173300000|2024-08-09 03:15:00|9.93|8.73|9.95|8.75|9.96|8.76|9.91|8.71|0
1723173600000|2024-08-09 03:20:00|9.96|8.76|9.96|8.76|9.97|8.77|9.93|8.73|0
1723173900000|2024-08-09 03:25:00|9.97|8.77|10.02|8.82|10.05|8.85|9.95|8.75|0
1723174200000|2024-08-09 03:30:00|9.99|8.79|9.98|8.78|10.01|8.81|9.94|8.74|0
1723174500000|2024-08-09 03:35:00|9.97|8.77|9.99|8.79|10.06|8.86|9.96|8.76|0
1723174800000|2024-08-09 03:40:00|10|8.8|10.07|8.87|10.07|8.87|9.99|8.79|0
1723175100000|2024-08-09 03:45:00|10.06|8.86|10.1|8.9|10.1|8.9|10.04|8.84|0
1723175400000|2024-08-09 03:50:00|10.09|8.89|9.97|8.77|10.09|8.89|9.93|8.73|0
1723175700000|2024-08-09 03:55:00|9.96|8.76|9.94|8.74|9.98|8.78|9.92|8.72|0
1723176000000|2024-08-09 04:00:00|9.93|8.73|9.97|8.77|9.97|8.77|9.92|8.72|0
1723176300000|2024-08-09 04:05:00|9.98|8.78|9.87|8.67|9.99|8.79|9.82|8.62|0
1723176600000|2024-08-09 04:10:00|9.86|8.66|9.88|8.68|9.9|8.7|9.85|8.65|0
1723176900000|2024-08-09 04:15:00|9.89|8.69|9.9|8.7|9.9|8.7|9.85|8.65|0
1723177200000|2024-08-09 04:20:00|9.91|8.71|9.93|8.73|9.94|8.74|9.9|8.7|0
1723177500000|2024-08-09 04:25:00|9.9|8.7|10.01|8.81|10.01|8.81|9.89|8.69|0
1723177800000|2024-08-09 04:30:00|10.02|8.82|10.04|8.84|10.09|8.89|9.98|8.78|0
1723178100000|2024-08-09 04:35:00|10.03|8.83|10.09|8.89|10.11|8.91|10.03|8.83|0
1723178400000|2024-08-09 04:40:00|10.08|8.88|10.31|9.11|10.38|9.18|10.08|8.88|0
1723178700000|2024-08-09 04:45:00|10.3|9.1|10.33|9.13|10.38|9.18|10.29|9.09|0
1723179000000|2024-08-09 04:50:00|10.32|9.12|10.38|9.18|10.41|9.21|10.31|9.11|0
1723179300000|2024-08-09 04:55:00|10.39|9.19|10.65|9.45|10.82|9.6|10.37|9.17|0
1723179600000|2024-08-09 05:00:00|10.62|9.42|10.77|9.55|10.81|9.59|10.59|9.39|0
1723179900000|2024-08-09 05:05:00|10.76|9.54|10.61|9.41|10.76|9.54|10.52|9.32|0
1723180200000|2024-08-09 05:10:00|10.6|9.4|10.53|9.33|10.6|9.4|10.47|9.27|0
1723180500000|2024-08-09 05:15:00|10.52|9.32|10.44|9.24|10.56|9.36|10.4|9.2|0
1723180800000|2024-08-09 05:20:00|10.45|9.25|10.43|9.23|10.49|9.29|10.38|9.18|0
1723181100000|2024-08-09 05:25:00|10.42|9.22|10.34|9.14|10.44|9.24|10.33|9.13|0
1723181400000|2024-08-09 05:30:00|10.33|9.13|10.24|9.04|10.38|9.18|10.16|8.96|0
1723181700000|2024-08-09 05:35:00|10.25|9.05|10.28|9.08|10.29|9.09|10.14|8.94|0
1723182000000|2024-08-09 05:40:00|10.29|9.09|10.2|9|10.35|9.15|10.2|9|0
1723182300000|2024-08-09 05:45:00|10.21|9.01|10.1|8.9|10.21|9.01|10.08|8.88|0
1723182600000|2024-08-09 05:50:00|10.12|8.92|10.09|8.89|10.19|8.99|10.09|8.89|0
1723182900000|2024-08-09 05:55:00|10.11|8.91|10.18|8.98|10.21|9.01|10.1|8.9|0
1723183200000|2024-08-09 06:00:00|10.16|8.96|10.36|9.16|10.37|9.17|10.15|8.95|0
1723183500000|2024-08-09 06:05:00|10.35|9.15|10.34|9.14|10.35|9.15|10.24|9.04|0
1723183800000|2024-08-09 06:10:00|10.36|9.16|10.2|9|10.36|9.16|10.19|8.99|0
1723184100000|2024-08-09 06:15:00|10.19|8.99|10.6|9.4|10.6|9.4|10.15|8.95|0
1723184400000|2024-08-09 06:20:00|10.58|9.38|10.57|9.37|10.59|9.39|10.53|9.33|0
1723184700000|2024-08-09 06:25:00|10.55|9.35|10.52|9.32|10.6|9.4|10.5|9.3|0
1723185000000|2024-08-09 06:30:00|10.51|9.31|10.52|9.32|10.55|9.35|10.49|9.29|0
1723185300000|2024-08-09 06:35:00|10.51|9.31|10.37|9.17|10.55|9.35|10.34|9.14|0
1723185600000|2024-08-09 06:40:00|10.38|9.18|10.35|9.15|10.42|9.22|10.35|9.15|0
1723185900000|2024-08-09 06:45:00|10.36|9.16|10.27|9.07|10.37|9.17|10.25|9.05|0
1723186200000|2024-08-09 06:50:00|10.28|9.08|10.34|9.14|10.35|9.15|10.2|9|0
1723186500000|2024-08-09 06:55:00|10.33|9.13|10.16|8.96|10.36|9.16|10.16|8.96|0
1723186800000|2024-08-09 07:00:00|10.18|8.98|10.35|9.15|10.42|9.22|10.18|8.98|0
1723187100000|2024-08-09 07:05:00|10.34|9.14|10.19|8.99|10.39|9.19|10.15|8.95|0
1723187400000|2024-08-09 07:10:00|10.18|8.98|10.06|8.86|10.35|9.15|9.92|8.72|0
1723187700000|2024-08-09 07:15:00|10.09|8.89|9.98|8.78|10.11|8.91|9.98|8.78|0
1723188000000|2024-08-09 07:20:00|9.97|8.77|10.08|8.88|10.09|8.89|9.96|8.76|0
1723188300000|2024-08-09 07:25:00|10.09|8.89|10.04|8.84|10.21|9.01|9.99|8.79|0
1723188600000|2024-08-09 07:30:00|10.02|8.82|9.95|8.75|10.09|8.89|9.94|8.74|0
1723188900000|2024-08-09 07:35:00|9.94|8.74|10.03|8.83|10.04|8.84|9.88|8.68|0
1723189200000|2024-08-09 07:40:00|10.04|8.84|10|8.8|10.09|8.89|9.97|8.77|0
1723189500000|2024-08-09 07:45:00|10.01|8.81|10.02|8.82|10.19|8.99|9.96|8.76|0
1723189800000|2024-08-09 07:50:00|10.03|8.83|9.98|8.78|10.09|8.89|9.88|8.68|0
1723190100000|2024-08-09 07:55:00|9.97|8.77|9.92|8.72|10.02|8.82|9.89|8.69|0
1723190400000|2024-08-09 08:00:00|9.9|8.7|9.72|8.52|9.9|8.7|9.69|8.49|0
1723190700000|2024-08-09 08:05:00|9.73|8.53|9.69|8.49|9.83|8.63|9.65|8.45|0
1723191000000|2024-08-09 08:10:00|9.67|8.47|9.6|8.4|9.73|8.53|9.45|8.25|0
1723191300000|2024-08-09 08:15:00|9.59|8.39|9.66|8.46|9.67|8.47|9.57|8.37|0
1723191600000|2024-08-09 08:20:00|9.67|8.47|9.61|8.41|9.69|8.49|9.61|8.41|0
1723191900000|2024-08-09 08:25:00|9.6|8.4|9.57|8.37|9.7|8.5|9.49|8.29|0
1723192200000|2024-08-09 08:30:00|9.55|8.35|9.34|8.14|9.62|8.42|9.32|8.12|0
1723192500000|2024-08-09 08:35:00|9.36|8.16|9.24|8.04|9.63|8.43|9.17|7.97|0
1723192800000|2024-08-09 08:40:00|9.23|8.03|9.18|7.98|9.28|8.08|9.16|7.96|0
1723193100000|2024-08-09 08:45:00|9.17|7.97|9.22|8.02|9.27|8.07|9.16|7.96|0
1723193400000|2024-08-09 08:50:00|9.23|8.03|9.16|7.96|9.24|8.04|9.15|7.95|0
1723193700000|2024-08-09 08:55:00|9.13|7.93|9.21|8.01|9.27|8.07|9.13|7.93|0
1723194000000|2024-08-09 09:00:00|9.19|7.99|9.2|8|9.26|8.06|9.18|7.98|0
1723194300000|2024-08-09 09:05:00|9.19|7.99|9.22|8.02|9.32|8.12|9.19|7.99|0
1723194600000|2024-08-09 09:10:00|9.23|8.03|9.24|8.04|9.28|8.08|9.18|7.98|0
1723194900000|2024-08-09 09:15:00|9.26|8.06|9.17|7.97|9.26|8.06|9.15|7.95|0
1723195200000|2024-08-09 09:20:00|9.18|7.98|9.17|7.97|9.22|8.02|9.15|7.95|0
1723195500000|2024-08-09 09:25:00|9.18|7.98|9.21|8.01|9.25|8.05|9.18|7.98|0
1723195800000|2024-08-09 09:30:00|9.22|8.02|9.31|8.11|9.32|8.12|9.2|8|0
1723196100000|2024-08-09 09:35:00|9.3|8.1|9.25|8.05|9.31|8.11|9.24|8.04|0
1723196400000|2024-08-09 09:40:00|9.26|8.06|9.31|8.11|9.33|8.13|9.26|8.06|0
1723196700000|2024-08-09 09:45:00|9.29|8.09|9.45|8.25|9.47|8.27|9.29|8.09|0
1723197000000|2024-08-09 09:50:00|9.44|8.24|9.31|8.11|9.44|8.24|9.28|8.08|0
1723197300000|2024-08-09 09:55:00|9.29|8.09|9.3|8.1|9.31|8.11|9.25|8.05|0
1723197600000|2024-08-09 10:00:00|9.31|8.11|9.51|8.31|9.52|8.32|9.3|8.1|0
1723197900000|2024-08-09 10:05:00|9.5|8.3|9.75|8.55|9.75|8.55|9.44|8.24|0
1723198200000|2024-08-09 10:10:00|9.76|8.56|9.65|8.45|9.76|8.56|9.64|8.44|0
1723198500000|2024-08-09 10:15:00|9.67|8.47|9.82|8.62|9.83|8.63|9.65|8.45|0
1723198800000|2024-08-09 10:20:00|9.83|8.63|9.67|8.47|9.83|8.63|9.67|8.47|0
1723199100000|2024-08-09 10:25:00|9.7|8.5|9.61|8.41|9.72|8.52|9.6|8.4|0
1723199400000|2024-08-09 10:30:00|9.6|8.4|9.62|8.42|9.67|8.47|9.6|8.4|0
1723199700000|2024-08-09 10:35:00|9.63|8.43|9.76|8.56|9.76|8.56|9.6|8.4|0
1723200000000|2024-08-09 10:40:00|9.75|8.55|9.77|8.57|9.81|8.61|9.72|8.52|0
1723200300000|2024-08-09 10:45:00|9.76|8.56|9.77|8.57|9.81|8.61|9.69|8.49|0
1723200600000|2024-08-09 10:50:00|9.78|8.58|9.59|8.39|9.79|8.59|9.39|8.19|0
1723200900000|2024-08-09 10:55:00|9.62|8.42|9.61|8.41|9.69|8.49|9.6|8.4|0
1723201200000|2024-08-09 11:00:00|9.59|8.39|9.49|8.29|9.61|8.41|9.47|8.27|0
1723201500000|2024-08-09 11:05:00|9.48|8.28|9.52|8.32|9.54|8.34|9.42|8.22|0
1723201800000|2024-08-09 11:10:00|9.54|8.34|9.14|7.94|9.57|8.37|9.11|7.91|0
1723202100000|2024-08-09 11:15:00|9.15|7.95|9.11|7.91|9.15|7.95|8.99|7.79|0
1723202400000|2024-08-09 11:20:00|9.1|7.9|9.23|8.03|9.23|8.03|9.06|7.86|0
1723202700000|2024-08-09 11:25:00|9.24|8.04|9.65|7.97|9.69|8.3|9.2|7.95|0
1723203000000|2024-08-09 11:30:00|9.66|7.98|9.78|8.1|10.15|8.47|9.61|7.93|0
1723203300000|2024-08-09 11:35:00|9.77|8.09|9.88|8.2|9.92|8.24|9.73|8.05|0
1723203600000|2024-08-09 11:40:00|9.86|8.18|9.92|8.24|9.96|8.28|9.84|8.16|0
1723203900000|2024-08-09 11:45:00|9.91|8.23|9.84|8.16|9.91|8.23|9.76|8.08|0
1723204200000|2024-08-09 11:50:00|9.83|8.15|9.74|8.06|9.87|8.19|9.7|8.02|0
1723204500000|2024-08-09 11:55:00|9.75|8.07|9.72|8.04|9.75|8.07|9.68|8|0
1723204800000|2024-08-09 12:00:00|9.71|8.03|9.94|8.26|9.94|8.26|9.71|8.03|0
1723205100000|2024-08-09 12:05:00|9.96|8.28|10.09|8.41|10.13|8.45|9.73|8.05|0
1723205400000|2024-08-09 12:10:00|10.11|8.43|10.08|8.4|10.14|8.46|10.04|8.36|0
1723205700000|2024-08-09 12:15:00|10.09|8.41|10.11|8.43|10.13|8.45|9.97|8.29|0
1723206000000|2024-08-09 12:20:00|10.12|8.44|10.21|8.53|10.22|8.54|10.12|8.44|0
1723206300000|2024-08-09 12:25:00|10.2|8.52|10.2|8.52|10.22|8.54|10.11|8.43|0
1723206600000|2024-08-09 12:30:00|10.21|8.53|10.46|8.78|10.5|8.82|10.21|8.53|0
1723206900000|2024-08-09 12:35:00|10.45|8.77|10.65|8.97|10.82|9.14|10.27|8.59|0
1723207200000|2024-08-09 12:40:00|10.66|8.98|10.48|8.8|10.73|9.05|10.41|8.73|0
1723207500000|2024-08-09 12:45:00|10.5|8.82|10.42|8.74|10.52|8.84|10.35|8.67|0
1723207800000|2024-08-09 12:50:00|10.46|8.78|10.55|8.87|10.63|8.95|10.4|8.72|0
1723208100000|2024-08-09 12:55:00|10.53|8.85|10.28|8.6|10.57|8.89|10.05|8.37|0
1723208400000|2024-08-09 13:00:00|10.27|8.59|10.22|8.54|10.4|8.72|10.21|8.53|0
1723208700000|2024-08-09 13:05:00|10.24|8.56|9.96|8.28|10.24|8.56|9.96|8.28|0
1723209000000|2024-08-09 13:10:00|9.97|8.29|9.92|8.24|10.01|8.33|9.9|8.22|0
1723209300000|2024-08-09 13:15:00|9.91|8.23|9.95|8.27|9.98|8.3|9.83|8.15|0
1723209600000|2024-08-09 13:20:00|9.96|8.28|10.06|8.38|10.08|8.4|9.89|8.21|0
1723209900000|2024-08-09 13:25:00|10.02|8.34|9.88|8.2|10.08|8.4|9.88|8.2|0
1723210200000|2024-08-09 13:30:00|9.9|8.22|9.82|8.14|9.98|8.3|9.7|8.02|0
1723210500000|2024-08-09 13:35:00|9.81|8.13|9.58|7.9|9.99|8.31|9.48|7.8|0
1723210800000|2024-08-09 13:40:00|9.57|7.89|10.07|8.39|10.07|8.39|9.57|7.89|0
1723211100000|2024-08-09 13:45:00|10.06|8.38|10.52|8.84|10.6|8.92|9.9|8.22|0
1723211400000|2024-08-09 13:50:00|10.53|8.85|10.07|8.39|10.53|8.85|10.07|8.39|0
1723211700000|2024-08-09 13:55:00|10.06|8.38|10.22|8.54|10.33|8.65|10|8.32|0
1723212000000|2024-08-09 14:00:00|10.21|8.53|9.66|7.98|10.35|8.67|9.66|7.98|0
1723212300000|2024-08-09 14:05:00|9.64|7.96|9.47|7.79|9.68|8|9.35|7.67|0
1723212600000|2024-08-09 14:10:00|9.44|7.76|8.88|7.2|9.48|7.8|8.78|7.1|0
1723212900000|2024-08-09 14:15:00|8.92|7.24|9.13|7.45|9.17|7.49|8.84|7.16|0
1723213200000|2024-08-09 14:20:00|9.14|7.46|9|7.32|9.14|7.46|8.86|7.18|0
1723213500000|2024-08-09 14:25:00|8.97|7.29|8.95|7.27|9.07|7.39|8.87|7.19|0
1723213800000|2024-08-09 14:30:00|8.98|7.3|9.2|7.52|9.26|7.58|8.92|7.24|0
1723214100000|2024-08-09 14:35:00|9.17|7.49|9.12|7.44|9.32|7.64|9.04|7.36|0
1723214400000|2024-08-09 14:40:00|9.13|7.45|9.11|7.43|9.15|7.47|8.89|7.21|0
1723214700000|2024-08-09 14:45:00|9.09|7.41|8.86|7.18|9.09|7.41|8.8|7.12|0
1723215000000|2024-08-09 14:50:00|8.87|7.19|8.7|7.02|8.89|7.21|8.62|6.94|0
1723215300000|2024-08-09 14:55:00|8.72|7.04|8.54|6.86|8.94|7.26|8.49|6.81|0
1723215600000|2024-08-09 15:00:00|8.53|6.85|8.34|6.66|8.53|6.85|8.34|6.66|0
1723215900000|2024-08-09 15:05:00|8.36|6.68|8.38|6.7|8.41|6.73|8.22|6.54|0
1723216200000|2024-08-09 15:10:00|8.37|6.69|8.45|6.77|8.52|6.84|8.36|6.68|0
1723216500000|2024-08-09 15:15:00|8.42|6.74|8.43|6.75|8.48|6.8|8.37|6.69|0
1723216800000|2024-08-09 15:20:00|8.42|6.74|8.49|6.81|8.57|6.89|8.42|6.74|0
1723217100000|2024-08-09 15:25:00|8.48|6.8|8.7|7.02|8.7|7.02|8.38|6.7|0
1723217400000|2024-08-09 15:30:00|8.67|6.99|8.52|6.84|8.75|7.07|8.52|6.84|0
1723217700000|2024-08-09 15:35:00|8.53|6.85|8.66|6.98|8.74|7.06|8.51|6.83|0
1723218000000|2024-08-09 15:40:00|8.64|6.96|8.64|6.96|8.75|7.07|8.57|6.89|0
1723218300000|2024-08-09 15:45:00|8.63|6.95|8.51|6.83|8.65|6.97|8.46|6.78|0
1723218600000|2024-08-09 15:50:00|8.52|6.84|8.49|6.81|8.59|6.91|8.42|6.74|0
1723218900000|2024-08-09 15:55:00|8.5|6.82|8.86|7.18|8.91|7.23|8.49|6.81|0
1723219200000|2024-08-09 16:00:00|8.84|7.16|8.89|7.21|8.89|7.21|8.76|7.08|0
1723219500000|2024-08-09 16:05:00|8.86|7.18|8.9|7.22|8.94|7.26|8.78|7.1|0
1723219800000|2024-08-09 16:10:00|8.89|7.21|8.91|7.23|8.97|7.29|8.89|7.21|0
1723220100000|2024-08-09 16:15:00|8.94|7.26|8.9|7.22|8.98|7.3|8.87|7.19|0
1723220400000|2024-08-09 16:20:00|8.92|7.24|9|7.32|9|7.32|8.84|7.16|0
1723220700000|2024-08-09 16:25:00|8.99|7.31|8.85|7.17|8.99|7.31|8.8|7.12|0
1723221000000|2024-08-09 16:30:00|8.86|7.18|8.75|7.07|8.86|7.18|8.68|7|0
1723221300000|2024-08-09 16:35:00|8.77|7.09|8.63|6.95|8.77|7.09|8.61|6.93|0
1723221600000|2024-08-09 16:40:00|8.64|6.96|8.64|6.96|8.72|7.04|8.61|6.93|0
1723221900000|2024-08-09 16:45:00|8.63|6.95|8.58|6.9|8.77|7.09|8.57|6.89|0
1723222200000|2024-08-09 16:50:00|8.59|6.91|8.67|6.99|8.69|7.01|8.53|6.85|0
1723222500000|2024-08-09 16:55:00|8.66|6.98|8.51|6.83|8.69|7.01|8.51|6.83|0
1723222800000|2024-08-09 17:00:00|8.52|6.84|8.43|6.75|8.55|6.87|8.42|6.74|0
1723223100000|2024-08-09 17:05:00|8.44|6.76|8.39|6.71|8.51|6.83|8.37|6.69|0
1723223400000|2024-08-09 17:10:00|8.37|6.69|8.15|6.47|8.37|6.69|8.13|6.45|0
1723223700000|2024-08-09 17:15:00|8.14|6.46|8|6.32|8.15|6.47|7.98|6.3|0
1723224000000|2024-08-09 17:20:00|8.01|6.33|8.05|6.37|8.07|6.39|7.97|6.29|0
1723224300000|2024-08-09 17:25:00|8.04|6.36|7.78|6.1|8.04|6.36|7.78|6.1|0
1723224600000|2024-08-09 17:30:00|7.76|6.08|7.75|6.07|7.87|6.19|7.67|5.99|0
1723224900000|2024-08-09 17:35:00|7.73|6.05|7.78|6.1|7.81|6.13|7.71|6.03|0
1723225200000|2024-08-09 17:40:00|7.77|6.09|7.93|6.25|7.99|6.31|7.76|6.08|0
1723225500000|2024-08-09 17:45:00|7.91|6.23|7.97|6.29|7.99|6.31|7.87|6.19|0
1723225800000|2024-08-09 17:50:00|7.95|6.27|7.61|5.93|8.05|6.37|7.42|5.74|0
1723226100000|2024-08-09 17:55:00|7.6|5.92|7.6|5.92|7.66|5.98|7.56|5.88|0
1723226400000|2024-08-09 18:00:00|7.59|5.91|7.64|5.96|7.7|6.02|7.52|5.84|0
1723226700000|2024-08-09 18:05:00|7.66|5.98|7.54|5.86|7.67|5.99|7.54|5.86|0
1723227000000|2024-08-09 18:10:00|7.55|5.87|7.72|6.04|7.82|6.14|7.55|5.87|0
1723227300000|2024-08-09 18:15:00|7.71|6.03|7.7|6.02|7.81|6.13|7.7|6.02|0
1723227600000|2024-08-09 18:20:00|7.69|6.01|7.79|6.11|7.81|6.13|7.69|6.01|0
1723227900000|2024-08-09 18:25:00|7.78|6.1|7.74|6.06|7.83|6.15|7.7|6.02|0
1723228200000|2024-08-09 18:30:00|7.75|6.07|7.82|6.14|7.86|6.18|7.7|6.02|0
1723228500000|2024-08-09 18:35:00|7.84|6.16|7.7|6.02|7.9|6.22|7.67|5.99|0
1723228800000|2024-08-09 18:40:00|7.72|6.04|7.65|5.97|7.72|6.04|7.63|5.95|0
1723229100000|2024-08-09 18:45:00|7.64|5.96|7.63|5.95|7.67|5.99|7.55|5.87|0
1723229400000|2024-08-09 18:50:00|7.62|5.94|7.76|6.08|7.82|6.14|7.61|5.93|0
1723229700000|2024-08-09 18:55:00|7.73|6.05|7.64|5.96|7.85|6.17|7.62|5.94|0
1723230000000|2024-08-09 19:00:00|7.62|5.94|7.73|6.05|7.78|6.1|7.59|5.91|0
1723230300000|2024-08-09 19:05:00|7.72|6.04|7.6|5.92|7.74|6.06|7.57|5.89|0
1723230600000|2024-08-09 19:10:00|7.58|5.9|7.22|5.54|7.8|6.12|7.16|5.48|0
1723230900000|2024-08-09 19:15:00|7.2|5.52|7.11|5.43|7.22|5.54|7.09|5.41|0
1723231200000|2024-08-09 19:20:00|7.1|5.42|7.26|5.58|7.34|5.66|7.1|5.42|0
1723231500000|2024-08-09 19:25:00|7.28|5.6|7.2|5.52|7.28|5.6|7.13|5.45|0
1723231800000|2024-08-09 19:30:00|7.19|5.51|7.14|5.46|7.19|5.51|7.06|5.38|0
1723232100000|2024-08-09 19:35:00|7.13|5.45|7.19|5.51|7.2|5.52|7.03|5.35|0
1723232400000|2024-08-09 19:40:00|7.17|5.49|7.2|5.52|7.23|5.55|7.09|5.41|0
1723232700000|2024-08-09 19:45:00|7.21|5.53|7.12|5.44|7.21|5.53|7.09|5.41|0
1723233000000|2024-08-09 19:50:00|7.1|5.42|7.31|5.63|7.34|5.66|7.07|5.39|0
1723233300000|2024-08-09 19:55:00|7.32|5.64|7.13|5.45|7.34|5.66|7.02|5.34|0
1723233600000|2024-08-09 20:00:00|7.12|5.44|7.12|5.44|7.19|5.51|7.11|5.43|0
1723233900000|2024-08-09 20:05:00|7.13|5.45|7.15|5.47|7.2|5.52|7.12|5.44|0
1723234200000|2024-08-09 20:10:00|7.14|5.46|7.16|5.48|7.18|5.5|7.13|5.45|0
1723422300000|2024-08-12 00:25:00|5.93|4.25|5.95|4.27|5.95|4.27|5.93|4.25|0
1723422600000|2024-08-12 00:30:00|5.96|4.28|5.95|4.27|5.98|4.3|5.93|4.25|0
1723422900000|2024-08-12 00:35:00|5.96|4.28|5.91|4.23|5.96|4.28|5.9|4.22|0
1723423200000|2024-08-12 00:40:00|5.93|4.25|5.91|4.23|5.94|4.26|5.9|4.22|0
1723423500000|2024-08-12 00:45:00|5.92|4.24|5.91|4.23|5.93|4.25|5.89|4.21|0
1723423800000|2024-08-12 00:50:00|5.92|4.24|5.88|4.2|5.92|4.24|5.87|4.19|0
1723424100000|2024-08-12 00:55:00|5.87|4.19|5.94|4.26|5.94|4.26|5.87|4.19|0
1723424400000|2024-08-12 01:00:00|5.95|4.27|5.96|4.28|5.97|4.29|5.94|4.26|0
1723424700000|2024-08-12 01:05:00|5.97|4.29|5.98|4.3|6.03|4.35|5.93|4.25|0
1723425000000|2024-08-12 01:10:00|5.97|4.29|5.92|4.24|5.97|4.29|5.91|4.23|0
1723425300000|2024-08-12 01:15:00|5.91|4.23|5.85|4.17|5.92|4.24|5.85|4.17|0
1723425600000|2024-08-12 01:20:00|5.86|4.18|5.88|4.2|5.88|4.2|5.85|4.17|0
1723425900000|2024-08-12 01:25:00|5.87|4.19|5.87|4.19|5.88|4.2|5.86|4.18|0
1723426200000|2024-08-12 01:30:00|5.86|4.18|5.92|4.24|5.92|4.24|5.82|4.14|0
1723426500000|2024-08-12 01:35:00|5.94|4.26|5.94|4.26|5.96|4.28|5.88|4.2|0
1723426800000|2024-08-12 01:40:00|5.93|4.25|5.94|4.26|5.95|4.27|5.9|4.22|0
1723427100000|2024-08-12 01:45:00|5.93|4.25|5.94|4.26|5.95|4.27|5.92|4.24|0
1723427400000|2024-08-12 01:50:00|5.93|4.25|5.89|4.21|5.93|4.25|5.89|4.21|0
1723427700000|2024-08-12 01:55:00|5.88|4.2|5.9|4.22|5.93|4.25|5.88|4.2|0
1723428000000|2024-08-12 02:00:00|5.89|4.21|5.84|4.16|5.9|4.22|5.83|4.15|0
1723428300000|2024-08-12 02:05:00|5.83|4.15|5.87|4.19|5.87|4.19|5.81|4.13|0
1723428600000|2024-08-12 02:10:00|5.86|4.18|5.84|4.16|5.86|4.18|5.83|4.15|0
1723428900000|2024-08-12 02:15:00|5.83|4.15|5.8|4.12|5.85|4.17|5.8|4.12|0
1723429200000|2024-08-12 02:20:00|5.81|4.13|5.83|4.15|5.83|4.15|5.81|4.13|0
1723429500000|2024-08-12 02:25:00|5.82|4.14|5.76|4.08|5.82|4.14|5.75|4.07|0
1723429800000|2024-08-12 02:30:00|5.75|4.07|5.76|4.08|5.77|4.09|5.74|4.06|0
1723430100000|2024-08-12 02:35:00|5.75|4.07|5.75|4.07|5.75|4.07|5.73|4.05|0
1723430400000|2024-08-12 02:40:00|5.76|4.08|5.75|4.07|5.76|4.08|5.74|4.06|0
1723430700000|2024-08-12 02:45:00|5.76|4.08|5.75|4.07|5.76|4.08|5.75|4.07|0
1723431000000|2024-08-12 02:50:00|5.76|4.08|5.69|4.01|5.76|4.08|5.66|3.98|0
1723431300000|2024-08-12 02:55:00|5.68|4|5.71|4.03|5.71|4.03|5.68|4|0
1723431600000|2024-08-12 03:00:00|5.7|4.02|5.71|4.03|5.72|4.04|5.7|4.02|0
1723431900000|2024-08-12 03:05:00|5.7|4.02|5.71|4.03|5.74|4.06|5.7|4.02|0
1723432200000|2024-08-12 03:10:00|5.72|4.04|5.69|4.01|5.72|4.04|5.68|4|0
1723432500000|2024-08-12 03:15:00|5.7|4.02|5.72|4.04|5.73|4.05|5.7|4.02|0
1723432800000|2024-08-12 03:20:00|5.73|4.05|5.72|4.04|5.74|4.06|5.72|4.04|0
1723433100000|2024-08-12 03:25:00|5.71|4.03|5.75|4.07|5.75|4.07|5.7|4.02|0
1723433400000|2024-08-12 03:30:00|5.74|4.06|5.71|4.03|5.78|4.1|5.67|3.99|0
1723433700000|2024-08-12 03:35:00|5.7|4.02|5.74|4.06|5.81|4.13|5.7|4.02|0
1723434000000|2024-08-12 03:40:00|5.75|4.07|5.73|4.05|5.79|4.11|5.73|4.05|0
1723434300000|2024-08-12 03:45:00|5.74|4.06|5.73|4.05|5.74|4.06|5.72|4.04|0
1723434600000|2024-08-12 03:50:00|5.72|4.04|5.71|4.03|5.73|4.05|5.71|4.03|0
1723434900000|2024-08-12 03:55:00|5.72|4.04|5.71|4.03|5.75|4.07|5.71|4.03|0
1723435200000|2024-08-12 04:00:00|5.72|4.04|5.72|4.04|5.74|4.06|5.71|4.03|0
1723435500000|2024-08-12 04:05:00|5.73|4.05|5.73|4.05|5.75|4.07|5.7|4.02|0
1723435800000|2024-08-12 04:10:00|5.74|4.06|5.73|4.05|5.75|4.07|5.7|4.02|0
1723436100000|2024-08-12 04:15:00|5.72|4.04|5.72|4.04|5.73|4.05|5.72|4.04|0
1723436400000|2024-08-12 04:20:00|5.73|4.05|5.71|4.03|5.73|4.05|5.71|4.03|0
1723436700000|2024-08-12 04:25:00|5.7|4.02|5.69|4.01|5.7|4.02|5.68|4|0
1723437000000|2024-08-12 04:30:00|5.68|4|5.67|3.99|5.69|4.01|5.67|3.99|0
1723437300000|2024-08-12 04:35:00|5.66|3.98|5.67|3.99|5.68|4|5.65|3.97|0
1723437600000|2024-08-12 04:40:00|5.66|3.98|5.63|3.95|5.66|3.98|5.63|3.95|0
1723437900000|2024-08-12 04:45:00|5.64|3.96|5.62|3.94|5.64|3.96|5.61|3.93|0
1723438200000|2024-08-12 04:50:00|5.63|3.95|5.63|3.95|5.63|3.95|5.62|3.94|0
1723438500000|2024-08-12 04:55:00|5.62|3.94|5.63|3.95|5.64|3.96|5.62|3.94|0
1723438800000|2024-08-12 05:00:00|5.64|3.96|5.61|3.93|5.64|3.96|5.61|3.93|0
1723439100000|2024-08-12 05:05:00|5.6|3.92|5.61|3.93|5.61|3.93|5.59|3.91|0
1723439400000|2024-08-12 05:10:00|5.6|3.92|5.62|3.94|5.63|3.95|5.59|3.91|0
1723439700000|2024-08-12 05:15:00|5.63|3.95|5.61|3.93|5.63|3.95|5.6|3.92|0
1723440000000|2024-08-12 05:20:00|5.62|3.94|5.61|3.93|5.62|3.94|5.6|3.92|0
1723440300000|2024-08-12 05:25:00|5.62|3.94|5.62|3.94|5.62|3.94|5.59|3.91|0
1723440600000|2024-08-12 05:30:00|5.61|3.93|5.64|3.96|5.65|3.97|5.6|3.92|0
1723440900000|2024-08-12 05:35:00|5.63|3.95|5.6|3.92|5.64|3.96|5.59|3.91|0
1723441200000|2024-08-12 05:40:00|5.61|3.93|5.62|3.94|5.62|3.94|5.6|3.92|0
1723441500000|2024-08-12 05:45:00|5.63|3.95|5.62|3.94|5.65|3.97|5.61|3.93|0
1723441800000|2024-08-12 05:50:00|5.61|3.93|5.57|3.89|5.62|3.94|5.57|3.89|0
1723442100000|2024-08-12 05:55:00|5.58|3.9|5.59|3.91|5.61|3.93|5.58|3.9|0
1723442400000|2024-08-12 06:00:00|5.58|3.9|5.62|3.94|5.63|3.95|5.57|3.89|0
1723442700000|2024-08-12 06:05:00|5.63|3.95|5.69|4.01|5.7|4.02|5.61|3.93|0
1723443000000|2024-08-12 06:10:00|5.7|4.02|5.67|3.99|5.71|4.03|5.66|3.98|0
1723443300000|2024-08-12 06:15:00|5.68|4|5.68|4|5.7|4.02|5.67|3.99|0
1723443600000|2024-08-12 06:20:00|5.69|4.01|5.67|3.99|5.69|4.01|5.66|3.98|0
1723443900000|2024-08-12 06:25:00|5.68|4|5.65|3.97|5.69|4.01|5.65|3.97|0
1723444200000|2024-08-12 06:30:00|5.66|3.98|5.66|3.98|5.68|4|5.63|3.95|0
1723444500000|2024-08-12 06:35:00|5.67|3.99|5.7|4.02|5.72|4.04|5.65|3.97|0
1723444800000|2024-08-12 06:40:00|5.69|4.01|5.7|4.02|5.71|4.03|5.68|4|0
1723445100000|2024-08-12 06:45:00|5.69|4.01|5.69|4.01|5.69|4.01|5.66|3.98|0
1723445400000|2024-08-12 06:50:00|5.68|4|5.65|3.97|5.7|4.02|5.65|3.97|0
1723445700000|2024-08-12 06:55:00|5.66|3.98|5.58|3.9|5.66|3.98|5.55|3.87|0
1723446000000|2024-08-12 07:00:00|5.59|3.91|5.55|3.87|5.62|3.94|5.54|3.86|0
1723446300000|2024-08-12 07:05:00|5.54|3.86|5.5|3.82|5.55|3.87|5.48|3.8|0
1723446600000|2024-08-12 07:10:00|5.49|3.81|5.53|3.85|5.55|3.87|5.44|3.76|0
1723446900000|2024-08-12 07:15:00|5.54|3.86|5.61|3.93|5.64|3.96|5.53|3.85|0
1723447200000|2024-08-12 07:20:00|5.62|3.94|5.33|4.13|5.62|4.14|5.31|3.87|0
1723447500000|2024-08-12 07:25:00|5.34|4.14|5.25|4.05|5.34|4.14|5.23|4.03|0
1723447800000|2024-08-12 07:30:00|5.26|4.06|5.24|4.04|5.26|4.06|5.23|4.03|0
1723448100000|2024-08-12 07:35:00|5.25|4.05|5.2|4|5.28|4.08|5.2|4|0
1723448400000|2024-08-12 07:40:00|5.18|3.98|5.16|3.96|5.2|4|5.12|3.92|0
1723448700000|2024-08-12 07:45:00|5.15|3.95|5.14|3.94|5.16|3.96|5.13|3.93|0
1723449000000|2024-08-12 07:50:00|5.13|3.93|5.11|3.91|5.14|3.94|5.09|3.89|0
1723449300000|2024-08-12 07:55:00|5.1|3.9|5.09|3.89|5.14|3.94|5.09|3.89|0
1723449600000|2024-08-12 08:00:00|5.1|3.9|5.09|3.89|5.12|3.92|5.05|3.85|0
1723449900000|2024-08-12 08:05:00|5.08|3.88|5.07|3.87|5.09|3.89|5.06|3.86|0
1723450200000|2024-08-12 08:10:00|5.08|3.88|5.11|3.91|5.14|3.94|5.07|3.87|0
1723450500000|2024-08-12 08:15:00|5.12|3.92|5.1|3.9|5.13|3.93|5.1|3.9|0
1723450800000|2024-08-12 08:20:00|5.11|3.91|5.09|3.89|5.12|3.92|5.09|3.89|0
1723451100000|2024-08-12 08:25:00|5.08|3.88|5.01|3.81|5.34|4.14|4.99|3.79|0
1723451400000|2024-08-12 08:30:00|5.02|3.82|5.02|3.82|5.02|3.82|4.99|3.79|0
1723451700000|2024-08-12 08:35:00|5.01|3.81|5.07|3.87|5.07|3.87|5.01|3.81|0
1723452000000|2024-08-12 08:40:00|5.06|3.86|5.07|3.87|5.09|3.89|5.05|3.85|0
1723452300000|2024-08-12 08:45:00|5.08|3.88|5.1|3.9|5.12|3.92|5.05|3.85|0
1723452600000|2024-08-12 08:50:00|5.11|3.91|5.11|3.91|5.13|3.93|5.09|3.89|0
1723452900000|2024-08-12 08:55:00|5.12|3.92|5.15|3.95|5.17|3.97|5.12|3.92|0
1723453200000|2024-08-12 09:00:00|5.16|3.96|5.15|3.95|5.17|3.97|5.11|3.91|0
1723453500000|2024-08-12 09:05:00|5.16|3.96|5.13|3.93|5.16|3.96|5.12|3.92|0
1723453800000|2024-08-12 09:10:00|5.14|3.94|5.08|3.88|5.15|3.95|5.08|3.88|0
1723454100000|2024-08-12 09:15:00|5.09|3.89|5.08|3.88|5.11|3.91|5.06|3.86|0
1723454400000|2024-08-12 09:20:00|5.07|3.87|5.13|3.93|5.15|3.95|5.04|3.84|0
1723454700000|2024-08-12 09:25:00|5.12|3.92|5.17|3.97|5.17|3.97|5.12|3.92|0
1723455000000|2024-08-12 09:30:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1723455300000|2024-08-12 09:35:00|5.15|3.95|5.11|3.91|5.17|3.97|5.11|3.91|0
1723455600000|2024-08-12 09:40:00|5.12|3.92|5.14|3.94|5.15|3.95|5.1|3.9|0
1723455900000|2024-08-12 09:45:00|5.15|3.95|5.17|3.97|5.2|4|5.14|3.94|0
1723456200000|2024-08-12 09:50:00|5.18|3.98|5.15|3.95|5.2|4|5.15|3.95|0
1723456500000|2024-08-12 09:55:00|5.14|3.94|5.16|3.96|5.18|3.98|5.11|3.91|0
1723456800000|2024-08-12 10:00:00|5.15|3.95|5.2|4|5.21|4.01|5.14|3.94|0
1723457100000|2024-08-12 10:05:00|5.19|3.99|5.19|3.99|5.21|4.01|5.18|3.98|0
1723457400000|2024-08-12 10:10:00|5.2|4|5.13|3.93|5.2|4|5.12|3.92|0
1723457700000|2024-08-12 10:15:00|5.12|3.92|5.11|3.91|5.15|3.95|5.1|3.9|0
1723458000000|2024-08-12 10:20:00|5.12|3.92|5.08|3.88|5.12|3.92|5.05|3.85|0
1723458300000|2024-08-12 10:25:00|5.07|3.87|5.06|3.86|5.08|3.88|5.05|3.85|0
1723458600000|2024-08-12 10:30:00|5.05|3.85|5.05|3.85|5.07|3.87|5.03|3.83|0
1723458900000|2024-08-12 10:35:00|5.06|3.86|5.06|3.86|5.08|3.88|5.04|3.84|0
1723459200000|2024-08-12 10:40:00|5.07|3.87|5.04|3.84|5.07|3.87|5.03|3.83|0
1723459500000|2024-08-12 10:45:00|5.05|3.85|4.94|3.74|5.08|3.88|4.94|3.74|0
1723459800000|2024-08-12 10:50:00|4.95|3.75|4.93|3.73|4.95|3.75|4.93|3.73|0
1723460100000|2024-08-12 10:55:00|4.94|3.74|4.92|3.72|4.95|3.75|4.92|3.72|0
1723460400000|2024-08-12 11:00:00|4.94|3.74|4.95|3.75|4.96|3.76|4.9|3.7|0
1723460700000|2024-08-12 11:05:00|4.94|3.74|4.9|3.7|4.94|3.74|4.9|3.7|0
1723461000000|2024-08-12 11:10:00|4.89|3.69|4.88|3.68|4.91|3.71|4.86|3.66|0
1723461300000|2024-08-12 11:15:00|4.89|3.69|4.84|3.64|4.89|3.69|4.82|3.62|0
1723461600000|2024-08-12 11:20:00|4.83|3.63|4.83|3.63|4.84|3.64|4.79|3.59|0
1723461900000|2024-08-12 11:25:00|4.82|3.62|4.84|3.64|4.84|3.64|4.8|3.6|0
1723462200000|2024-08-12 11:30:00|4.85|3.65|4.89|3.69|4.9|3.7|4.84|3.64|0
1723462500000|2024-08-12 11:35:00|4.88|3.68|4.89|3.69|4.92|3.72|4.88|3.68|0
1723462800000|2024-08-12 11:40:00|4.88|3.68|4.94|3.74|4.94|3.74|4.87|3.67|0
1723463100000|2024-08-12 11:45:00|4.95|3.75|4.88|3.68|4.95|3.75|4.88|3.68|0
1723463400000|2024-08-12 11:50:00|4.89|3.69|4.85|3.65|4.89|3.69|4.84|3.64|0
1723463700000|2024-08-12 11:55:00|4.86|3.66|4.83|3.63|4.86|3.66|4.82|3.62|0
1723464000000|2024-08-12 12:00:00|4.82|3.62|4.85|3.65|4.87|3.67|4.82|3.62|0
1723464300000|2024-08-12 12:05:00|4.86|3.66|4.83|3.63|4.86|3.66|4.82|3.62|0
1723464600000|2024-08-12 12:10:00|4.84|3.64|4.86|3.66|4.87|3.67|4.81|3.61|0
1723464900000|2024-08-12 12:15:00|4.87|3.67|4.85|3.65|4.87|3.67|4.84|3.64|0
1723465200000|2024-08-12 12:20:00|4.84|3.64|4.79|3.59|4.84|3.64|4.79|3.59|0
1723465500000|2024-08-12 12:25:00|4.78|3.58|4.75|3.55|4.8|3.6|4.75|3.55|0
1723465800000|2024-08-12 12:30:00|4.74|3.54|4.82|3.62|4.82|3.62|4.74|3.54|0
1723466100000|2024-08-12 12:35:00|4.83|3.63|4.85|3.65|4.85|3.65|4.81|3.61|0
1723466400000|2024-08-12 12:40:00|4.84|3.64|4.86|3.66|4.86|3.66|4.82|3.62|0
1723466700000|2024-08-12 12:45:00|4.85|3.65|4.86|3.66|4.88|3.68|4.83|3.63|0
1723467000000|2024-08-12 12:50:00|4.87|3.67|4.86|3.66|4.9|3.7|4.84|3.64|0
1723467300000|2024-08-12 12:55:00|4.85|3.65|4.86|3.66|4.87|3.67|4.85|3.65|0
1723467600000|2024-08-12 13:00:00|4.87|3.67|4.83|3.63|4.88|3.68|4.83|3.63|0
1723467900000|2024-08-12 13:05:00|4.84|3.64|4.9|3.7|4.9|3.7|4.84|3.64|0
1723468200000|2024-08-12 13:10:00|4.89|3.69|4.88|3.68|4.91|3.71|4.86|3.66|0
1723468500000|2024-08-12 13:15:00|4.89|3.69|4.86|3.66|4.9|3.7|4.86|3.66|0
1723468800000|2024-08-12 13:20:00|4.87|3.67|4.83|3.63|4.89|3.69|4.83|3.63|0
1723469100000|2024-08-12 13:25:00|4.82|3.62|4.87|3.67|4.91|3.71|4.82|3.62|0
1723469400000|2024-08-12 13:30:00|4.86|3.66|4.87|3.67|4.91|3.71|4.83|3.63|0
1723469700000|2024-08-12 13:35:00|4.86|3.66|5.07|3.87|5.09|3.89|4.84|3.64|0
1723470000000|2024-08-12 13:40:00|5.06|3.86|5.28|4.08|5.3|4.1|5.03|3.83|0
1723470300000|2024-08-12 13:45:00|5.27|4.07|5.42|4.22|5.45|4.25|5.25|4.05|0
1723470600000|2024-08-12 13:50:00|5.4|4.2|5.26|4.06|5.4|4.2|4.99|3.79|0
1723470900000|2024-08-12 13:55:00|5.24|4.04|5.32|4.12|5.4|4.2|5.2|4|0
1723471200000|2024-08-12 14:00:00|5.33|4.13|5.13|3.93|5.36|4.16|5.13|3.93|0
1723471500000|2024-08-12 14:05:00|5.15|3.95|4.7|3.5|5.16|3.96|4.7|3.5|0
1723471800000|2024-08-12 14:10:00|4.71|3.51|4.62|3.42|4.73|3.53|4.62|3.42|0
1723472100000|2024-08-12 14:15:00|4.63|3.43|4.35|3.15|4.78|3.58|4.34|3.14|0
1723472400000|2024-08-12 14:20:00|4.34|3.14|4.29|3.09|4.36|3.16|4.24|3.04|0
1723472700000|2024-08-12 14:25:00|4.28|3.08|4.21|3.01|4.33|3.13|4.15|2.95|0
1723473000000|2024-08-12 14:30:00|4.2|3|4.13|2.93|4.23|3.03|4.13|2.93|0
1723473300000|2024-08-12 14:35:00|4.12|2.92|4.16|2.96|4.17|2.97|4.07|2.87|0
1723473600000|2024-08-12 14:40:00|4.15|2.95|4.18|2.98|4.2|3|4.1|2.9|0
1723473900000|2024-08-12 14:45:00|4.19|2.99|4.09|2.89|4.21|3.01|4.09|2.89|0
1723474200000|2024-08-12 14:50:00|4.11|2.91|4.13|2.93|4.16|2.96|4.09|2.89|0
1723474500000|2024-08-12 14:55:00|4.12|2.92|4.09|2.89|4.15|2.95|4.08|2.88|0
1723474800000|2024-08-12 15:00:00|4.08|2.88|4.02|2.82|4.1|2.9|4.01|2.81|0
1723475100000|2024-08-12 15:05:00|4.03|2.83|4.09|2.89|4.1|2.9|4.02|2.82|0
1723475400000|2024-08-12 15:10:00|4.08|2.88|4.08|2.88|4.08|2.88|4.02|2.82|0
1723475700000|2024-08-12 15:15:00|4.07|2.87|4.03|2.83|4.13|2.93|3.93|2.73|0
1723476000000|2024-08-12 15:20:00|4.02|2.82|4.52|3.32|4.52|3.32|4.02|2.82|0
1723476300000|2024-08-12 15:25:00|4.55|3.35|4.58|3.38|4.76|3.56|4.09|2.89|0
1723476600000|2024-08-12 15:30:00|4.61|3.41|4.63|3.43|4.7|3.5|4.6|3.4|0
1723476900000|2024-08-12 15:35:00|4.64|3.44|4.53|3.33|4.66|3.46|4.49|3.29|0
1723477200000|2024-08-12 15:40:00|4.52|3.32|4.49|3.29|4.58|3.38|4.49|3.29|0
1723477500000|2024-08-12 15:45:00|4.5|3.3|4.43|3.23|4.55|3.35|4.42|3.22|0
1723477800000|2024-08-12 15:50:00|4.42|3.22|4.26|3.06|4.43|3.23|4.26|3.06|0
1723478100000|2024-08-12 15:55:00|4.27|3.07|4.18|2.98|4.29|3.09|4.16|2.96|0
1723478400000|2024-08-12 16:00:00|4.19|2.99|4.23|3.03|4.25|3.05|4.13|2.93|0
1723478700000|2024-08-12 16:05:00|4.21|3.01|4.26|3.06|4.34|3.14|4.21|3.01|0
1723479000000|2024-08-12 16:10:00|4.27|3.07|4.24|3.04|4.45|3.25|4.22|3.02|0
1723479300000|2024-08-12 16:15:00|4.25|3.05|4.29|3.09|4.31|3.11|4.24|3.04|0
1723479600000|2024-08-12 16:20:00|4.3|3.1|4.25|3.05|4.32|3.12|4.24|3.04|0
1723479900000|2024-08-12 16:25:00|4.26|3.06|4.41|3.21|4.45|3.25|4.23|3.03|0
1723480200000|2024-08-12 16:30:00|4.42|3.22|4.44|3.24|4.45|3.25|4.35|3.15|0
1723480500000|2024-08-12 16:35:00|4.45|3.25|4.37|3.17|4.49|3.29|4.36|3.16|0
1723480800000|2024-08-12 16:40:00|4.36|3.16|4.4|3.2|4.46|3.26|4.35|3.15|0
1723481100000|2024-08-12 16:45:00|4.39|3.19|4.36|3.16|4.39|3.19|4.33|3.13|0
1723481400000|2024-08-12 16:50:00|4.38|3.18|4.4|3.2|4.44|3.24|4.37|3.17|0
1723481700000|2024-08-12 16:55:00|4.39|3.19|4.95|3.75|4.96|3.76|4.38|3.18|0
1723482000000|2024-08-12 17:00:00|4.97|3.77|4.97|3.77|5.1|3.9|4.95|3.75|0
1723482300000|2024-08-12 17:05:00|4.98|3.78|4.94|3.74|5.01|3.81|4.93|3.73|0
1723482600000|2024-08-12 17:10:00|4.95|3.75|4.91|3.71|4.98|3.78|4.9|3.7|0
1723482900000|2024-08-12 17:15:00|4.89|3.69|4.79|3.59|4.9|3.7|4.79|3.59|0
1723483200000|2024-08-12 17:20:00|4.8|3.6|4.77|3.57|4.8|3.6|4.7|3.5|0
1723483500000|2024-08-12 17:25:00|4.78|3.58|4.75|3.55|4.94|3.74|4.71|3.51|0
1723483800000|2024-08-12 17:30:00|4.74|3.54|4.69|3.49|4.75|3.55|4.69|3.49|0
1723484100000|2024-08-12 17:35:00|4.68|3.48|4.75|3.55|4.81|3.61|4.67|3.47|0
1723484400000|2024-08-12 17:40:00|4.74|3.54|4.81|3.61|4.86|3.66|4.72|3.52|0
1723484700000|2024-08-12 17:45:00|4.82|3.62|4.9|3.7|4.9|3.7|4.78|3.58|0
1723485000000|2024-08-12 17:50:00|4.93|3.73|5.31|4.11|5.37|4.17|4.73|3.53|0
1723485300000|2024-08-12 17:55:00|5.3|4.1|5.27|4.07|5.32|4.12|5.25|4.05|0
1723485600000|2024-08-12 18:00:00|5.28|4.08|5.23|4.03|5.32|4.12|5.2|4|0
1723485900000|2024-08-12 18:05:00|5.24|4.04|5.3|4.1|5.34|4.14|5.23|4.03|0
1723486200000|2024-08-12 18:10:00|5.29|4.09|5.2|4|5.31|4.11|5.19|3.99|0
1723486500000|2024-08-12 18:15:00|5.19|3.99|5.25|4.05|5.26|4.06|5.18|3.98|0
1723486800000|2024-08-12 18:20:00|5.26|4.06|5.27|4.07|5.27|4.07|5.15|3.95|0
1723487100000|2024-08-12 18:25:00|5.28|4.08|5.24|4.04|5.28|4.08|5.18|3.98|0
1723487400000|2024-08-12 18:30:00|5.25|4.05|5.23|4.03|5.29|4.09|5.21|4.01|0
1723487700000|2024-08-12 18:35:00|5.24|4.04|5.18|3.98|5.25|4.05|5.16|3.96|0
1723488000000|2024-08-12 18:40:00|5.19|3.99|5.19|3.99|5.24|4.04|5.16|3.96|0
1723488300000|2024-08-12 18:45:00|5.18|3.98|5.19|3.99|5.23|4.03|5.16|3.96|0
1723488600000|2024-08-12 18:50:00|5.18|3.98|4.93|3.73|5.21|4.01|4.89|3.69|0
1723488900000|2024-08-12 18:55:00|4.94|3.74|4.89|3.69|4.94|3.74|4.88|3.68|0
1723489200000|2024-08-12 19:00:00|4.9|3.7|4.92|3.72|4.96|3.76|4.89|3.69|0
1723489500000|2024-08-12 19:05:00|4.94|3.74|4.98|3.78|5.02|3.82|4.94|3.74|0
1723489800000|2024-08-12 19:10:00|4.97|3.77|4.99|3.79|5.02|3.82|4.9|3.7|0
1723490100000|2024-08-12 19:15:00|5|3.8|4.97|3.77|5.03|3.83|4.94|3.74|0
1723490400000|2024-08-12 19:20:00|4.95|3.75|4.95|3.75|5.02|3.82|4.94|3.74|0
1723490700000|2024-08-12 19:25:00|4.94|3.74|4.99|3.79|4.99|3.79|4.92|3.72|0
1723491000000|2024-08-12 19:30:00|4.98|3.78|4.99|3.79|5.01|3.81|4.92|3.72|0
1723491300000|2024-08-12 19:35:00|5.01|3.81|5.05|3.85|5.09|3.89|4.97|3.77|0
1723491600000|2024-08-12 19:40:00|5.04|3.84|5.36|4.16|5.37|4.17|5.03|3.83|0
1723491900000|2024-08-12 19:45:00|5.35|4.15|5.47|4.27|5.51|4.31|5.34|4.14|0
1723492200000|2024-08-12 19:50:00|5.48|4.28|5.44|4.24|5.55|4.35|5.37|4.17|0
1723492500000|2024-08-12 19:55:00|5.43|4.23|5.29|4.09|5.46|4.26|5.26|4.06|0
1723492800000|2024-08-12 20:00:00|5.26|4.06|5.32|4.12|5.38|4.18|5.18|3.98|0
1723493100000|2024-08-12 20:05:00|5.33|4.13|5.25|4.05|5.34|4.14|5.25|4.05|0
1723493400000|2024-08-12 20:10:00|5.24|4.04|5.27|4.07|5.27|4.07|5.21|4.01|0
1723493700000|2024-08-12 20:15:00|5.46|3.86|5.47|3.87|5.47|3.87|5.42|3.82|0
1723494000000|2024-08-12 20:20:00|5.46|3.86|5.45|3.85|5.48|3.88|5.45|3.85|0
1723494300000|2024-08-12 20:25:00|5.46|3.86|5.49|3.89|5.49|3.89|5.46|3.86|0
1723494600000|2024-08-12 20:30:00|5.48|3.88|5.48|3.88|5.49|3.89|5.46|3.86|0
1723494900000|2024-08-12 20:35:00|5.47|3.87|5.48|3.88|5.49|3.89|5.47|3.87|0
1723495200000|2024-08-12 20:40:00|5.47|3.87|5.49|3.89|5.49|3.89|5.47|3.87|0
1723495500000|2024-08-12 20:45:00|5.48|3.88|5.48|3.88|5.49|3.89|5.47|3.87|0
1723495800000|2024-08-12 20:50:00|5.49|3.89|5.48|3.88|5.49|3.89|5.47|3.87|0
1723496100000|2024-08-12 20:55:00|5.47|3.87|5.48|3.88|5.49|3.89|5.46|3.86|0
1723496400000|2024-08-12 21:00:00|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1723497300000|2024-08-12 21:15:00|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1723498200000|2024-08-12 21:30:00|5.45|3.85|5.46|3.86|5.46|3.86|5.45|3.85|0
1723498800000|2024-08-12 21:40:00|5.45|3.85|5.45|3.85|5.45|3.85|5.45|3.85|0
1723499400000|2024-08-12 21:50:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1723499700000|2024-08-12 21:55:00|5.43|3.83|5.43|3.83|5.45|3.85|5.43|3.83|0
1723500000000|2024-08-12 22:00:00|5.4|3.8|5.39|3.79|5.42|3.82|5.38|3.78|0
1723500300000|2024-08-12 22:05:00|5.4|3.8|5.39|3.79|5.42|3.82|5.39|3.79|0
1723500600000|2024-08-12 22:10:00|5.38|3.78|5.39|3.79|5.41|3.81|5.38|3.78|0
1723500900000|2024-08-12 22:15:00|5.38|3.78|5.38|3.78|5.4|3.8|5.38|3.78|0
1723501200000|2024-08-12 22:20:00|5.39|3.79|5.37|3.77|5.39|3.79|5.35|3.75|0
1723501500000|2024-08-12 22:25:00|5.38|3.78|5.37|3.77|5.39|3.79|5.36|3.76|0
1723501800000|2024-08-12 22:30:00|5.38|3.78|5.41|3.81|5.42|3.82|5.38|3.78|0
1723502100000|2024-08-12 22:35:00|5.42|3.82|5.42|3.82|5.42|3.82|5.41|3.81|0
1723502400000|2024-08-12 22:40:00|5.41|3.81|5.43|3.83|5.43|3.83|5.41|3.81|0
1723502700000|2024-08-12 22:45:00|5.42|3.82|5.39|3.79|5.43|3.83|5.39|3.79|0
1723503000000|2024-08-12 22:50:00|5.38|3.78|5.4|3.8|5.42|3.82|5.38|3.78|0
1723503300000|2024-08-12 22:55:00|5.41|3.81|5.4|3.8|5.41|3.81|5.39|3.79|0
1723503600000|2024-08-12 23:00:00|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1723503900000|2024-08-12 23:05:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1723504200000|2024-08-12 23:10:00|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1723504500000|2024-08-12 23:15:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1723504800000|2024-08-12 23:20:00|5.38|3.78|5.38|3.78|5.39|3.79|5.38|3.78|0
1723505100000|2024-08-12 23:25:00|5.37|3.77|5.34|3.74|5.38|3.78|5.34|3.74|0
1723505400000|2024-08-12 23:30:00|5.33|3.73|5.36|3.76|5.36|3.76|5.3|3.7|0
1723505700000|2024-08-12 23:35:00|5.37|3.77|5.38|3.78|5.38|3.78|5.36|3.76|0
1723506000000|2024-08-12 23:40:00|5.39|3.79|5.4|3.8|5.41|3.81|5.38|3.78|0
1723506300000|2024-08-12 23:45:00|5.41|3.81|5.37|3.77|5.42|3.82|5.35|3.75|0
1723506600000|2024-08-12 23:50:00|5.36|3.76|5.37|3.77|5.39|3.79|5.36|3.76|0
1723506900000|2024-08-12 23:55:00|5.38|3.78|5.34|3.74|5.38|3.78|5.34|3.74|0
1723507200000|2024-08-13 00:00:00|5.33|3.73|5.37|3.77|5.37|3.77|5.33|3.73|0
1723507500000|2024-08-13 00:05:00|5.36|3.76|5.35|3.75|5.38|3.78|5.34|3.74|0
1723507800000|2024-08-13 00:10:00|5.34|3.74|5.38|3.78|5.4|3.8|5.34|3.74|0
1723508100000|2024-08-13 00:15:00|5.18|3.98|5.19|3.99|5.2|4|5.17|3.97|0
1723508400000|2024-08-13 00:20:00|5.18|3.98|5.27|4.07|5.36|4.16|5.15|3.95|0
1723508700000|2024-08-13 00:25:00|5.24|4.04|5.26|4.06|5.26|4.06|5.23|4.03|0
1723509000000|2024-08-13 00:30:00|5.27|4.07|5.23|4.03|5.27|4.07|5.23|4.03|0
1723509300000|2024-08-13 00:35:00|5.22|4.02|5.22|4.02|5.23|4.03|5.21|4.01|0
1723509600000|2024-08-13 00:40:00|5.23|4.03|5.23|4.03|5.24|4.04|5.21|4.01|0
1723509900000|2024-08-13 00:45:00|5.22|4.02|5.21|4.01|5.22|4.02|5.19|3.99|0
1723510200000|2024-08-13 00:50:00|5.2|4|5.15|3.95|5.2|4|5.15|3.95|0
1723510500000|2024-08-13 00:55:00|5.13|3.93|5.12|3.92|5.14|3.94|5.06|3.86|0
1723510800000|2024-08-13 01:00:00|5.11|3.91|5.14|3.94|5.15|3.95|5.11|3.91|0
1723511100000|2024-08-13 01:05:00|5.13|3.93|5.22|4.02|5.22|4.02|5.13|3.93|0
1723511400000|2024-08-13 01:10:00|5.23|4.03|5.22|4.02|5.25|4.05|5.2|4|0
1723511700000|2024-08-13 01:15:00|5.23|4.03|5.14|3.94|5.23|4.03|5.13|3.93|0
1723512000000|2024-08-13 01:20:00|5.13|3.93|5.2|4|5.2|4|5.13|3.93|0
1723512300000|2024-08-13 01:25:00|5.19|3.99|5.19|3.99|5.2|4|5.17|3.97|0
1723512600000|2024-08-13 01:30:00|5.27|4.07|5.25|4.05|5.28|4.08|5.23|4.03|0
1723512900000|2024-08-13 01:35:00|5.24|4.04|5.23|4.03|5.25|4.05|5.22|4.02|0
1723513200000|2024-08-13 01:40:00|5.22|4.02|5.23|4.03|5.24|4.04|5.21|4.01|0
1723513500000|2024-08-13 01:45:00|5.22|4.02|5.24|4.04|5.26|4.06|5.21|4.01|0
1723513800000|2024-08-13 01:50:00|5.23|4.03|5.24|4.04|5.24|4.04|5.22|4.02|0
1723514100000|2024-08-13 01:55:00|5.25|4.05|5.25|4.05|5.25|4.05|5.24|4.04|0
1723514400000|2024-08-13 02:00:00|5.26|4.06|5.23|4.03|5.26|4.06|5.22|4.02|0
1723514700000|2024-08-13 02:05:00|5.22|4.02|5.22|4.02|5.23|4.03|5.21|4.01|0
1723515000000|2024-08-13 02:10:00|5.21|4.01|5.22|4.02|5.24|4.04|5.21|4.01|0
1723515300000|2024-08-13 02:15:00|5.21|4.01|5.21|4.01|5.22|4.02|5.2|4|0
1723515600000|2024-08-13 02:20:00|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1723515900000|2024-08-13 02:25:00|5.21|4.01|5.22|4.02|5.23|4.03|5.21|4.01|0
1723516200000|2024-08-13 02:30:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1723516500000|2024-08-13 02:35:00|5.21|4.01|5.19|3.99|5.22|4.02|5.18|3.98|0
1723516800000|2024-08-13 02:40:00|5.2|4|5.18|3.98|5.2|4|5.18|3.98|0
1723517100000|2024-08-13 02:45:00|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1723517400000|2024-08-13 02:50:00|5.19|3.99|5.17|3.97|5.19|3.99|5.16|3.96|0
1723517700000|2024-08-13 02:55:00|5.18|3.98|5.15|3.95|5.18|3.98|5.15|3.95|0
1723518000000|2024-08-13 03:00:00|5.14|3.94|5.13|3.93|5.15|3.95|5.11|3.91|0
1723518300000|2024-08-13 03:05:00|5.14|3.94|5.13|3.93|5.14|3.94|5.11|3.91|0
1723518600000|2024-08-13 03:10:00|5.12|3.92|5.12|3.92|5.13|3.93|5.12|3.92|0
1723518900000|2024-08-13 03:15:00|5.11|3.91|5.11|3.91|5.12|3.92|5.09|3.89|0
1723519200000|2024-08-13 03:20:00|5.1|3.9|5.09|3.89|5.11|3.91|5.09|3.89|0
1723519500000|2024-08-13 03:25:00|5.1|3.9|5.13|3.93|5.17|3.97|5.1|3.9|0
1723519800000|2024-08-13 03:30:00|5.12|3.92|5.08|3.88|5.16|3.96|5.06|3.86|0
1723520100000|2024-08-13 03:35:00|5.09|3.89|5.07|3.87|5.09|3.89|5.07|3.87|0
1723520400000|2024-08-13 03:40:00|5.06|3.86|5.06|3.86|5.07|3.87|5.05|3.85|0
1723520700000|2024-08-13 03:45:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1723521000000|2024-08-13 03:50:00|5.07|3.87|5.06|3.86|5.07|3.87|5.05|3.85|0
1723521300000|2024-08-13 03:55:00|5.07|3.87|5.08|3.88|5.09|3.89|5.07|3.87|0
1723521600000|2024-08-13 04:00:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1723521900000|2024-08-13 04:05:00|5.06|3.86|5.05|3.85|5.07|3.87|5.05|3.85|0
1723522200000|2024-08-13 04:10:00|5.04|3.84|5.06|3.86|5.06|3.86|5.04|3.84|0
1723522500000|2024-08-13 04:15:00|5.05|3.85|5.06|3.86|5.07|3.87|5.05|3.85|0
1723522800000|2024-08-13 04:20:00|5.07|3.87|5.04|3.84|5.07|3.87|5.04|3.84|0
1723523100000|2024-08-13 04:25:00|5.05|3.85|5.03|3.83|5.05|3.85|5.02|3.82|0
1723523400000|2024-08-13 04:30:00|5.04|3.84|5.03|3.83|5.04|3.84|5.03|3.83|0
1723523700000|2024-08-13 04:35:00|5.02|3.82|5|3.8|5.02|3.82|4.99|3.79|0
1723524000000|2024-08-13 04:40:00|4.99|3.79|4.98|3.78|5|3.8|4.97|3.77|0
1723524300000|2024-08-13 04:45:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1723524600000|2024-08-13 04:50:00|4.99|3.79|5|3.8|5|3.8|4.98|3.78|0
1723524900000|2024-08-13 04:55:00|4.99|3.79|4.98|3.78|5|3.8|4.98|3.78|0
1723525200000|2024-08-13 05:00:00|4.99|3.79|4.99|3.79|5|3.8|4.98|3.78|0
1723525500000|2024-08-13 05:05:00|5|3.8|4.99|3.79|5|3.8|4.99|3.79|0
1723525800000|2024-08-13 05:10:00|5|3.8|4.98|3.78|5|3.8|4.97|3.77|0
1723526100000|2024-08-13 05:15:00|4.97|3.77|4.96|3.76|4.98|3.78|4.93|3.73|0
1723526400000|2024-08-13 05:20:00|4.95|3.75|4.93|3.73|4.96|3.76|4.93|3.73|0
1723526700000|2024-08-13 05:25:00|5.04|3.84|4.96|3.76|5.04|3.84|4.95|3.75|0
1723527000000|2024-08-13 05:30:00|4.97|3.77|4.96|3.76|4.98|3.78|4.95|3.75|0
1723527300000|2024-08-13 05:35:00|4.95|3.75|4.98|3.78|5|3.8|4.95|3.75|0
1723527600000|2024-08-13 05:40:00|4.99|3.79|4.98|3.78|4.99|3.79|4.96|3.76|0
1723527900000|2024-08-13 05:45:00|4.97|3.77|4.99|3.79|5|3.8|4.97|3.77|0
1723528200000|2024-08-13 05:50:00|4.98|3.78|4.99|3.79|4.99|3.79|4.97|3.77|0
1723528500000|2024-08-13 05:55:00|5|3.8|4.97|3.77|5|3.8|4.97|3.77|0
1723528800000|2024-08-13 06:00:00|4.96|3.76|5|3.8|5.02|3.82|4.96|3.76|0
1723529100000|2024-08-13 06:05:00|4.99|3.79|4.97|3.77|5|3.8|4.97|3.77|0
1723529400000|2024-08-13 06:10:00|4.98|3.78|4.97|3.77|5|3.8|4.97|3.77|0
1723529700000|2024-08-13 06:15:00|4.98|3.78|4.94|3.74|4.98|3.78|4.94|3.74|0
1723530000000|2024-08-13 06:20:00|4.93|3.73|4.96|3.76|4.96|3.76|4.92|3.72|0
1723530300000|2024-08-13 06:25:00|4.95|3.75|4.97|3.77|4.98|3.78|4.94|3.74|0
1723530600000|2024-08-13 06:30:00|4.96|3.76|4.89|3.69|4.97|3.77|4.88|3.68|0
1723530900000|2024-08-13 06:35:00|4.88|3.68|4.85|3.65|4.89|3.69|4.85|3.65|0
1723531200000|2024-08-13 06:40:00|4.84|3.64|4.81|3.61|4.84|3.64|4.8|3.6|0
1723531500000|2024-08-13 06:45:00|4.82|3.62|4.78|3.58|4.82|3.62|4.77|3.57|0
1723531800000|2024-08-13 06:50:00|4.79|3.59|4.77|3.57|4.79|3.59|4.76|3.56|0
1723532100000|2024-08-13 06:55:00|4.78|3.58|4.75|3.55|4.79|3.59|4.74|3.54|0
1723532400000|2024-08-13 07:00:00|4.74|3.54|4.72|3.52|4.76|3.56|4.7|3.5|0
1723532700000|2024-08-13 07:05:00|4.71|3.51|4.63|3.43|4.72|3.52|4.62|3.42|0
1723533000000|2024-08-13 07:10:00|4.64|3.44|4.61|3.41|4.65|3.45|4.61|3.41|0
1723533300000|2024-08-13 07:15:00|4.62|3.42|4.6|3.4|4.64|3.44|4.6|3.4|0
1723533600000|2024-08-13 07:20:00|4.61|3.41|4.55|3.35|4.61|3.41|4.52|3.32|0
1723533900000|2024-08-13 07:25:00|4.56|3.36|4.61|3.41|4.79|3.59|4.55|3.35|0
1723534200000|2024-08-13 07:30:00|4.62|3.42|4.64|3.44|4.65|3.45|4.6|3.4|0
1723534500000|2024-08-13 07:35:00|4.63|3.43|4.63|3.43|4.65|3.45|4.61|3.41|0
1723534800000|2024-08-13 07:40:00|4.64|3.44|4.63|3.43|4.66|3.46|4.62|3.42|0
1723535100000|2024-08-13 07:45:00|4.64|3.44|4.63|3.43|4.65|3.45|4.62|3.42|0
1723535400000|2024-08-13 07:50:00|4.62|3.42|4.62|3.42|4.64|3.44|4.6|3.4|0
1723535700000|2024-08-13 07:55:00|4.63|3.43|4.63|3.43|4.63|3.43|4.59|3.39|0
1723536000000|2024-08-13 08:00:00|4.62|3.42|4.65|3.45|4.66|3.46|4.6|3.4|0
1723536300000|2024-08-13 08:05:00|4.64|3.44|4.61|3.41|4.65|3.45|4.61|3.41|0
1723536600000|2024-08-13 08:10:00|4.6|3.4|4.65|3.45|4.66|3.46|4.6|3.4|0
1723536900000|2024-08-13 08:15:00|4.64|3.44|4.68|3.48|4.69|3.49|4.63|3.43|0
1723537200000|2024-08-13 08:20:00|4.69|3.49|4.74|3.54|4.74|3.54|4.69|3.49|0
1723537500000|2024-08-13 08:25:00|4.73|3.53|4.69|3.49|4.73|3.53|4.69|3.49|0
1723537800000|2024-08-13 08:30:00|4.7|3.5|4.73|3.53|4.73|3.53|4.69|3.49|0
1723538100000|2024-08-13 08:35:00|4.72|3.52|4.74|3.54|4.75|3.55|4.72|3.52|0
1723538400000|2024-08-13 08:40:00|4.75|3.55|4.74|3.54|4.75|3.55|4.71|3.51|0
1723538700000|2024-08-13 08:45:00|4.75|3.55|4.72|3.52|4.75|3.55|4.71|3.51|0
1723539000000|2024-08-13 08:50:00|4.71|3.51|4.72|3.52|4.73|3.53|4.71|3.51|0
1723539300000|2024-08-13 08:55:00|4.73|3.53|4.7|3.5|4.73|3.53|4.69|3.49|0
1723539600000|2024-08-13 09:00:00|4.71|3.51|4.72|3.52|4.74|3.54|4.7|3.5|0
1723539900000|2024-08-13 09:05:00|4.73|3.53|4.74|3.54|4.77|3.57|4.71|3.51|0
1723540200000|2024-08-13 09:10:00|4.75|3.55|4.73|3.53|4.75|3.55|4.72|3.52|0
1723540500000|2024-08-13 09:15:00|4.74|3.54|4.71|3.51|4.74|3.54|4.71|3.51|0
1723540800000|2024-08-13 09:20:00|4.72|3.52|4.7|3.5|4.72|3.52|4.7|3.5|0
1723541100000|2024-08-13 09:25:00|4.69|3.49|4.67|3.47|4.69|3.49|4.67|3.47|0
1723541400000|2024-08-13 09:30:00|4.66|3.46|4.63|3.43|4.66|3.46|4.62|3.42|0
1723541700000|2024-08-13 09:35:00|4.62|3.42|4.62|3.42|4.64|3.44|4.61|3.41|0
1723542000000|2024-08-13 09:40:00|4.61|3.41|4.64|3.44|4.65|3.45|4.59|3.39|0
1723542300000|2024-08-13 09:45:00|4.65|3.45|4.62|3.42|4.65|3.45|4.62|3.42|0
1723542600000|2024-08-13 09:50:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1723542900000|2024-08-13 09:55:00|4.62|3.42|4.66|3.46|4.66|3.46|4.61|3.41|0
1723543200000|2024-08-13 10:00:00|4.7|3.5|4.72|3.52|4.79|3.59|4.69|3.49|0
1723543500000|2024-08-13 10:05:00|4.71|3.51|4.75|3.55|4.77|3.57|4.69|3.49|0
1723543800000|2024-08-13 10:10:00|4.77|3.57|4.77|3.57|4.78|3.58|4.75|3.55|0
1723544100000|2024-08-13 10:15:00|4.78|3.58|4.75|3.55|4.79|3.59|4.75|3.55|0
1723544400000|2024-08-13 10:20:00|4.76|3.56|4.86|3.66|4.86|3.66|4.76|3.56|0
1723544700000|2024-08-13 10:25:00|4.87|3.67|4.88|3.68|4.91|3.71|4.87|3.67|0
1723545000000|2024-08-13 10:30:00|4.89|3.69|5.04|3.84|5.05|3.85|4.68|3.48|0
1723545300000|2024-08-13 10:35:00|5.05|3.85|5.16|3.96|5.17|3.97|5|3.8|0
1723545600000|2024-08-13 10:40:00|5.15|3.95|5.14|3.94|5.17|3.97|5.13|3.93|0
1723545900000|2024-08-13 10:45:00|5.15|3.95|5.12|3.92|5.16|3.96|5.1|3.9|0
1723546200000|2024-08-13 10:50:00|5.14|3.94|5.13|3.93|5.19|3.99|5.12|3.92|0
1723546500000|2024-08-13 10:55:00|5.12|3.92|5.15|3.95|5.18|3.98|5.12|3.92|0
1723546800000|2024-08-13 11:00:00|5.16|3.96|5.09|3.89|5.19|3.99|5.09|3.89|0
1723547100000|2024-08-13 11:05:00|5.08|3.88|5.08|3.88|5.11|3.91|5.07|3.87|0
1723547400000|2024-08-13 11:10:00|5.07|3.87|5.02|3.82|5.1|3.9|5.02|3.82|0
1723547700000|2024-08-13 11:15:00|5.01|3.81|5.02|3.82|5.04|3.84|5.01|3.81|0
1723548000000|2024-08-13 11:20:00|5.03|3.83|5.02|3.82|5.05|3.85|5.01|3.81|0
1723548300000|2024-08-13 11:25:00|5.03|3.83|4.93|3.73|5.17|3.97|4.93|3.73|0
1723548600000|2024-08-13 11:30:00|4.94|3.74|4.92|3.72|4.94|3.74|4.92|3.72|0
1723548900000|2024-08-13 11:35:00|4.91|3.71|4.92|3.72|4.94|3.74|4.89|3.69|0
1723549200000|2024-08-13 11:40:00|4.93|3.73|4.9|3.7|4.93|3.73|4.87|3.67|0
1723549500000|2024-08-13 11:45:00|4.89|3.69|4.87|3.67|4.89|3.69|4.86|3.66|0
1723549800000|2024-08-13 11:50:00|4.88|3.68|4.89|3.69|4.9|3.7|4.86|3.66|0
1723550100000|2024-08-13 11:55:00|4.88|3.68|4.82|3.62|4.88|3.68|4.82|3.62|0
1723550400000|2024-08-13 12:00:00|4.81|3.61|4.72|3.52|4.83|3.63|4.72|3.52|0
1723550700000|2024-08-13 12:05:00|4.73|3.53|4.67|3.47|4.73|3.53|4.66|3.46|0
1723551000000|2024-08-13 12:10:00|4.66|3.46|4.67|3.47|4.69|3.49|4.65|3.45|0
1723551300000|2024-08-13 12:15:00|4.68|3.48|4.7|3.5|4.71|3.51|4.65|3.45|0
1723551600000|2024-08-13 12:20:00|4.71|3.51|4.73|3.53|4.74|3.54|4.71|3.51|0
1723551900000|2024-08-13 12:25:00|4.72|3.52|4.7|3.5|4.75|3.55|4.69|3.49|0
1723552200000|2024-08-13 12:30:00|4.61|3.41|4.5|3.3|4.84|3.64|4.45|3.25|0
1723552500000|2024-08-13 12:35:00|4.51|3.31|4.45|3.25|4.54|3.34|4.41|3.21|0
1723552800000|2024-08-13 12:40:00|4.43|3.23|4.51|3.31|4.51|3.31|4.43|3.23|0
1723553100000|2024-08-13 12:45:00|4.5|3.3|4.47|3.27|4.61|3.41|4.42|3.22|0
1723553400000|2024-08-13 12:50:00|4.48|3.28|4.42|3.22|4.48|3.28|4.41|3.21|0
1723553700000|2024-08-13 12:55:00|4.43|3.23|4.38|3.18|4.45|3.25|4.36|3.16|0
1723554000000|2024-08-13 13:00:00|4.39|3.19|4.41|3.21|4.42|3.22|4.38|3.18|0
1723554300000|2024-08-13 13:05:00|4.4|3.2|4.39|3.19|4.43|3.23|4.38|3.18|0
1723554600000|2024-08-13 13:10:00|4.38|3.18|4.53|3.33|4.59|3.39|4.38|3.18|0
1723554900000|2024-08-13 13:15:00|4.52|3.32|4.49|3.29|4.55|3.35|4.48|3.28|0
1723555200000|2024-08-13 13:20:00|4.48|3.28|4.44|3.24|4.49|3.29|4.42|3.22|0
1723555500000|2024-08-13 13:25:00|4.43|3.23|4.42|3.22|4.46|3.26|4.41|3.21|0
1723555800000|2024-08-13 13:30:00|4.39|3.19|4.21|3.01|4.46|3.26|4.17|2.97|0
1723556100000|2024-08-13 13:35:00|4.2|3|4.25|3.05|4.31|3.11|4.18|2.98|0
1723556400000|2024-08-13 13:40:00|4.23|3.03|4.18|2.98|4.26|3.06|4.16|2.96|0
1723556700000|2024-08-13 13:45:00|4.17|2.97|4.22|3.02|4.23|3.03|4.07|2.87|0
1723557000000|2024-08-13 13:50:00|4.11|2.91|4.15|2.95|4.16|2.96|4.07|2.87|0
1723557300000|2024-08-13 13:55:00|4.18|2.98|4.18|2.98|4.26|3.06|4.12|2.92|0
1723557600000|2024-08-13 14:00:00|4.17|2.97|4.22|3.02|4.25|3.05|4.15|2.95|0
1723557900000|2024-08-13 14:05:00|4.23|3.03|4.28|3.08|4.3|3.1|4.14|2.94|0
1723558200000|2024-08-13 14:10:00|4.27|3.07|4.21|3.01|4.28|3.08|4.14|2.94|0
1723558500000|2024-08-13 14:15:00|4.2|3|4.26|3.06|4.29|3.09|4.17|2.97|0
1723558800000|2024-08-13 14:20:00|4.25|3.05|4.19|2.99|4.26|3.06|4.18|2.98|0
1723559100000|2024-08-13 14:25:00|4.18|2.98|4.16|2.96|4.22|3.02|4.15|2.95|0
1723559400000|2024-08-13 14:30:00|4.17|2.97|4.24|3.04|4.33|3.13|4.17|2.97|0
1723559700000|2024-08-13 14:35:00|4.25|3.05|4.16|2.96|4.25|3.05|4.16|2.96|0
1723560000000|2024-08-13 14:40:00|4.15|2.95|4.13|2.93|4.17|2.97|4.11|2.91|0
1723560300000|2024-08-13 14:45:00|4.12|2.92|4|2.8|4.13|2.93|4|2.8|0
1723560600000|2024-08-13 14:50:00|4.01|2.81|4.02|2.82|4.06|2.86|3.99|2.79|0
1723560900000|2024-08-13 14:55:00|4.01|2.81|4.06|2.86|4.14|2.94|4.01|2.81|0
1723561200000|2024-08-13 15:00:00|4.07|2.87|4.02|2.82|4.08|2.88|4.02|2.82|0
1723561500000|2024-08-13 15:05:00|4.01|2.81|4.1|2.9|4.1|2.9|4|2.8|0
1723561800000|2024-08-13 15:10:00|4.11|2.91|4.09|2.89|4.15|2.95|4.07|2.87|0
1723562100000|2024-08-13 15:15:00|4.08|2.88|4.08|2.88|4.1|2.9|4.07|2.87|0
1723562400000|2024-08-13 15:20:00|4.07|2.87|4.03|2.83|4.08|2.88|4.02|2.82|0
1723562700000|2024-08-13 15:25:00|4.04|2.84|4.06|2.86|4.08|2.88|4.03|2.83|0
1723563000000|2024-08-13 15:30:00|4.05|2.85|4.05|2.85|4.09|2.89|4.04|2.84|0
1723563300000|2024-08-13 15:35:00|4.06|2.86|4.05|2.85|4.08|2.88|4.03|2.83|0
1723563600000|2024-08-13 15:40:00|4.04|2.84|4.05|2.85|4.06|2.86|4.02|2.82|0
1723563900000|2024-08-13 15:45:00|4.04|2.84|4|2.8|4.07|2.87|3.99|2.79|0
1723564200000|2024-08-13 15:50:00|3.99|2.79|3.98|2.78|4.02|2.82|3.97|2.77|0
1723564500000|2024-08-13 15:55:00|3.97|2.77|4.01|2.81|4.02|2.82|3.97|2.77|0
1723564800000|2024-08-13 16:00:00|4|2.8|3.99|2.79|4.04|2.84|3.98|2.78|0
1723565100000|2024-08-13 16:05:00|4|2.8|3.97|2.77|4|2.8|3.94|2.74|0
1723565400000|2024-08-13 16:10:00|3.96|2.76|3.96|2.76|3.98|2.78|3.95|2.75|0
1723565700000|2024-08-13 16:15:00|3.95|2.75|3.88|2.68|3.96|2.76|3.88|2.68|0
1723566000000|2024-08-13 16:20:00|3.89|2.69|3.96|2.76|4.03|2.83|3.73|2.53|0
1723566300000|2024-08-13 16:25:00|3.95|2.75|3.98|2.78|4|2.8|3.94|2.74|0
1723566600000|2024-08-13 16:30:00|3.97|2.77|3.99|2.79|4.03|2.83|3.97|2.77|0
1723566900000|2024-08-13 16:35:00|4|2.8|3.93|2.73|4|2.8|3.93|2.73|0
1723567200000|2024-08-13 16:40:00|3.94|2.74|3.89|2.69|3.94|2.74|3.88|2.68|0
1723567500000|2024-08-13 16:45:00|3.9|2.7|3.8|2.6|3.91|2.71|3.8|2.6|0
1723567800000|2024-08-13 16:50:00|3.81|2.61|3.79|2.59|3.81|2.61|3.77|2.57|0
1723568100000|2024-08-13 16:55:00|3.78|2.58|3.86|2.66|3.9|2.7|3.77|2.57|0
1723568400000|2024-08-13 17:00:00|3.85|2.65|3.91|2.71|3.92|2.72|3.85|2.65|0
1723568700000|2024-08-13 17:05:00|3.92|2.72|3.89|2.69|3.92|2.72|3.87|2.67|0
1723569000000|2024-08-13 17:10:00|3.88|2.68|3.87|2.67|3.91|2.71|3.87|2.67|0
1723569300000|2024-08-13 17:15:00|3.88|2.68|3.75|2.55|3.91|2.71|3.75|2.55|0
1723569600000|2024-08-13 17:20:00|3.76|2.56|3.78|2.58|3.78|2.58|3.75|2.55|0
1723569900000|2024-08-13 17:25:00|3.77|2.57|3.76|2.56|3.79|2.59|3.76|2.56|0
1723570200000|2024-08-13 17:30:00|3.75|2.55|3.8|2.6|3.81|2.61|3.73|2.53|0
1723570500000|2024-08-13 17:35:00|3.79|2.59|3.77|2.57|3.8|2.6|3.76|2.56|0
1723570800000|2024-08-13 17:40:00|3.76|2.56|3.75|2.55|3.77|2.57|3.74|2.54|0
1723571100000|2024-08-13 17:45:00|3.76|2.56|3.83|2.63|3.93|2.73|3.75|2.55|0
1723571400000|2024-08-13 17:50:00|3.82|2.62|3.78|2.58|3.86|2.66|3.78|2.58|0
1723571700000|2024-08-13 17:55:00|3.77|2.57|3.76|2.56|3.78|2.58|3.75|2.55|0
1723572000000|2024-08-13 18:00:00|3.77|2.57|3.76|2.56|3.78|2.58|3.75|2.55|0
1723572300000|2024-08-13 18:05:00|3.77|2.57|3.75|2.55|3.78|2.58|3.74|2.54|0
1723572600000|2024-08-13 18:10:00|3.76|2.56|3.73|2.53|3.76|2.56|3.72|2.52|0
1723572900000|2024-08-13 18:15:00|3.72|2.52|3.79|2.59|3.82|2.62|3.72|2.52|0
1723573200000|2024-08-13 18:20:00|3.78|2.58|3.74|2.54|3.79|2.59|3.73|2.53|0
1723573500000|2024-08-13 18:25:00|3.75|2.55|3.61|2.41|3.75|2.55|3.6|2.4|0
1723573800000|2024-08-13 18:30:00|3.62|2.42|3.59|2.39|3.62|2.42|3.59|2.39|0
1723574100000|2024-08-13 18:35:00|3.58|2.38|3.54|2.34|3.59|2.39|3.54|2.34|0
1723574400000|2024-08-13 18:40:00|3.55|2.35|3.56|2.36|3.58|2.38|3.54|2.34|0
1723574700000|2024-08-13 18:45:00|3.57|2.37|3.49|2.29|3.58|2.38|3.48|2.28|0
1723575000000|2024-08-13 18:50:00|3.5|2.3|3.48|2.28|3.51|2.31|3.47|2.27|0
1723575300000|2024-08-13 18:55:00|3.49|2.29|3.48|2.28|3.49|2.29|3.47|2.27|0
1723575600000|2024-08-13 19:00:00|3.47|2.27|3.48|2.28|3.48|2.28|3.44|2.24|0
1723575900000|2024-08-13 19:05:00|3.5|2.3|3.51|2.31|3.54|2.34|3.49|2.29|0
1723576200000|2024-08-13 19:10:00|3.52|2.32|3.53|2.33|3.53|2.33|3.5|2.3|0
1723576500000|2024-08-13 19:15:00|3.52|2.32|3.54|2.34|3.56|2.36|3.51|2.31|0
1723576800000|2024-08-13 19:20:00|3.55|2.35|3.38|2.18|3.56|2.36|3.38|2.18|0
1723577100000|2024-08-13 19:25:00|3.39|2.19|3.38|2.18|3.41|2.21|3.38|2.18|0
1723577400000|2024-08-13 19:30:00|3.39|2.19|3.39|2.19|3.4|2.2|3.37|2.17|0
1723577700000|2024-08-13 19:35:00|3.38|2.18|3.39|2.19|3.41|2.21|3.38|2.18|0
1723578000000|2024-08-13 19:40:00|3.4|2.2|3.37|2.17|3.4|2.2|3.37|2.17|0
1723578300000|2024-08-13 19:45:00|3.36|2.16|3.29|2.09|3.37|2.17|3.28|2.08|0
1723578600000|2024-08-13 19:50:00|3.3|2.1|3.45|2.25|3.46|2.26|3.28|2.08|0
1723578900000|2024-08-13 19:55:00|3.43|2.23|3.37|2.17|3.46|2.26|3.33|2.13|0
1723579200000|2024-08-13 20:00:00|3.35|2.15|3.35|2.15|3.4|2.2|3.35|2.15|0
1723579500000|2024-08-13 20:05:00|3.36|2.16|3.24|2.04|3.37|2.17|3.24|2.04|0
1723579800000|2024-08-13 20:10:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1723580100000|2024-08-13 20:15:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1723580400000|2024-08-13 20:20:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1723580700000|2024-08-13 20:25:00|3.45|1.85|3.48|1.88|3.49|1.89|3.44|1.84|0
1723581000000|2024-08-13 20:30:00|3.49|1.89|3.48|1.88|3.49|1.89|3.47|1.87|0
1723581300000|2024-08-13 20:35:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1723581600000|2024-08-13 20:40:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1723581900000|2024-08-13 20:45:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1723582200000|2024-08-13 20:50:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1723582500000|2024-08-13 20:55:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1723582800000|2024-08-13 21:00:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1723583100000|2024-08-13 21:05:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1723583400000|2024-08-13 21:10:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1723583700000|2024-08-13 21:15:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1723584000000|2024-08-13 21:20:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1723584300000|2024-08-13 21:25:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1723584900000|2024-08-13 21:35:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1723585200000|2024-08-13 21:40:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1723585500000|2024-08-13 21:45:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1723585800000|2024-08-13 21:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1723586100000|2024-08-13 21:55:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1723586400000|2024-08-13 22:00:00|3.44|1.84|3.42|1.82|3.44|1.84|3.41|1.81|0
1723586700000|2024-08-13 22:05:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1723587000000|2024-08-13 22:10:00|3.41|1.81|3.42|1.82|3.43|1.83|3.41|1.81|0
1723587300000|2024-08-13 22:15:00|3.43|1.83|3.46|1.86|3.48|1.88|3.42|1.82|0
1723587600000|2024-08-13 22:20:00|3.47|1.87|3.46|1.86|3.47|1.87|3.45|1.85|0
1723587900000|2024-08-13 22:25:00|3.45|1.85|3.44|1.84|3.46|1.86|3.44|1.84|0
1723588200000|2024-08-13 22:30:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1723588500000|2024-08-13 22:35:00|3.45|1.85|3.46|1.86|3.47|1.87|3.45|1.85|0
1723588800000|2024-08-13 22:40:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1723589400000|2024-08-13 22:50:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1723589700000|2024-08-13 22:55:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1723590000000|2024-08-13 23:00:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1723590300000|2024-08-13 23:05:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1723590600000|2024-08-13 23:10:00|3.43|1.83|3.43|1.83|3.44|1.84|3.42|1.82|0
1723590900000|2024-08-13 23:15:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1723591200000|2024-08-13 23:20:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1723591500000|2024-08-13 23:25:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1723591800000|2024-08-13 23:30:00|3.42|1.82|3.41|1.81|3.43|1.83|3.4|1.8|0
1723592100000|2024-08-13 23:35:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1723592400000|2024-08-13 23:40:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1723592700000|2024-08-13 23:45:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1723593000000|2024-08-13 23:50:00|3.41|1.81|3.41|1.81|3.42|1.82|3.4|1.8|0
1723593300000|2024-08-13 23:55:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1723593600000|2024-08-14 00:00:00|3.4|1.8|3.42|1.82|3.42|1.82|3.4|1.8|0
1723593900000|2024-08-14 00:05:00|3.41|1.81|3.41|1.81|3.42|1.82|3.39|1.79|0
1723594200000|2024-08-14 00:10:00|3.42|1.82|3.42|1.82|3.43|1.83|3.41|1.81|0
1723594500000|2024-08-14 00:15:00|3.22|2.02|3.21|2.01|3.24|2.04|3.2|2|0
1723594800000|2024-08-14 00:20:00|3.22|2.02|3.25|2.05|3.25|2.05|3.21|2.01|0
1723595100000|2024-08-14 00:25:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1723595400000|2024-08-14 00:30:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1723595700000|2024-08-14 00:35:00|3.24|2.04|3.35|2.15|3.64|2.44|3.23|2.03|0
1723596000000|2024-08-14 00:40:00|3.36|2.16|3.35|2.15|3.36|2.16|3.34|2.14|0
1723596300000|2024-08-14 00:45:00|3.36|2.16|3.35|2.15|3.36|2.16|3.34|2.14|0
1723596600000|2024-08-14 00:50:00|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1723596900000|2024-08-14 00:55:00|3.35|2.15|3.34|2.14|3.35|2.15|3.33|2.13|0
1723597200000|2024-08-14 01:00:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1723597500000|2024-08-14 01:05:00|3.34|2.14|3.33|2.13|3.34|2.14|3.32|2.12|0
1723597800000|2024-08-14 01:10:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1723598100000|2024-08-14 01:15:00|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1723598400000|2024-08-14 01:20:00|3.33|2.13|3.33|2.13|3.34|2.14|3.31|2.11|0
1723598700000|2024-08-14 01:25:00|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1723599000000|2024-08-14 01:30:00|3.31|2.11|3.27|2.07|3.32|2.12|3.27|2.07|0
1723599300000|2024-08-14 01:35:00|3.26|2.06|3.27|2.07|3.29|2.09|3.26|2.06|0
1723599600000|2024-08-14 01:40:00|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1723599900000|2024-08-14 01:45:00|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1723600200000|2024-08-14 01:50:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1723600500000|2024-08-14 01:55:00|3.28|2.08|3.28|2.08|3.28|2.08|3.26|2.06|0
1723600800000|2024-08-14 02:00:00|3.27|2.07|3.29|2.09|3.3|2.1|3.27|2.07|0
1723601100000|2024-08-14 02:05:00|3.3|2.1|3.31|2.11|3.33|2.13|3.29|2.09|0
1723601400000|2024-08-14 02:10:00|3.3|2.1|3.35|2.15|3.37|2.17|3.3|2.1|0
1723601700000|2024-08-14 02:15:00|3.36|2.16|3.34|2.14|3.38|2.18|3.33|2.13|0
1723602000000|2024-08-14 02:20:00|3.35|2.15|3.34|2.14|3.35|2.15|3.33|2.13|0
1723602300000|2024-08-14 02:25:00|3.35|2.15|3.34|2.14|3.36|2.16|3.33|2.13|0
1723602600000|2024-08-14 02:30:00|3.35|2.15|3.35|2.15|3.35|2.15|3.32|2.12|0
1723602900000|2024-08-14 02:35:00|3.34|2.14|3.34|2.14|3.36|2.16|3.33|2.13|0
1723603200000|2024-08-14 02:40:00|3.33|2.13|3.32|2.12|3.34|2.14|3.32|2.12|0
1723603500000|2024-08-14 02:45:00|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1723603800000|2024-08-14 02:50:00|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1723604100000|2024-08-14 02:55:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1723604400000|2024-08-14 03:00:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1723604700000|2024-08-14 03:05:00|3.32|2.12|3.31|2.11|3.32|2.12|3.3|2.1|0
1723605000000|2024-08-14 03:10:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1723605300000|2024-08-14 03:15:00|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1723605600000|2024-08-14 03:20:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1723605900000|2024-08-14 03:25:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1723606200000|2024-08-14 03:30:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1723606500000|2024-08-14 03:35:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1723606800000|2024-08-14 03:40:00|3.29|2.09|3.3|2.1|3.31|2.11|3.29|2.09|0
1723607100000|2024-08-14 03:45:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1723607400000|2024-08-14 03:50:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1723607700000|2024-08-14 03:55:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1723608000000|2024-08-14 04:00:00|3.28|2.08|3.29|2.09|3.3|2.1|3.28|2.08|0
1723608300000|2024-08-14 04:05:00|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1723608600000|2024-08-14 04:10:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1723608900000|2024-08-14 04:15:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1723609200000|2024-08-14 04:20:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1723609800000|2024-08-14 04:30:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1723610100000|2024-08-14 04:35:00|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1723610400000|2024-08-14 04:40:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1723610700000|2024-08-14 04:45:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1723611000000|2024-08-14 04:50:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1723611300000|2024-08-14 04:55:00|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1723611600000|2024-08-14 05:00:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1723611900000|2024-08-14 05:05:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1723612200000|2024-08-14 05:10:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1723612500000|2024-08-14 05:15:00|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1723612800000|2024-08-14 05:20:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1723613100000|2024-08-14 05:25:00|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1723613400000|2024-08-14 05:30:00|3.28|2.08|3.26|2.06|3.28|2.08|3.25|2.05|0
1723613700000|2024-08-14 05:35:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1723614000000|2024-08-14 05:40:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1723614300000|2024-08-14 05:45:00|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1723614600000|2024-08-14 05:50:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1723614900000|2024-08-14 05:55:00|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1723615200000|2024-08-14 06:00:00|3.24|2.04|3.23|2.03|3.25|2.05|3.22|2.02|0
1723615500000|2024-08-14 06:05:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1723615800000|2024-08-14 06:10:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1723616100000|2024-08-14 06:15:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1723616400000|2024-08-14 06:20:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1723616700000|2024-08-14 06:25:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1723617000000|2024-08-14 06:30:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1723617300000|2024-08-14 06:35:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1723617600000|2024-08-14 06:40:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1723617900000|2024-08-14 06:45:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1723618200000|2024-08-14 06:50:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1723618500000|2024-08-14 06:55:00|3.23|2.03|3.27|2.07|3.27|2.07|3.23|2.03|0
1723618800000|2024-08-14 07:00:00|3.26|2.06|3.26|2.06|3.28|2.08|3.25|2.05|0
1723619100000|2024-08-14 07:05:00|3.25|2.05|3.28|2.08|3.28|2.08|3.25|2.05|0
1723619400000|2024-08-14 07:10:00|3.29|2.09|3.27|2.07|3.3|2.1|3.27|2.07|0
1723619700000|2024-08-14 07:15:00|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1723620000000|2024-08-14 07:20:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1723620300000|2024-08-14 07:25:00|3.24|2.04|3.27|2.07|3.27|2.07|3.24|2.04|0
1723620600000|2024-08-14 07:30:00|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1723620900000|2024-08-14 07:35:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1723621200000|2024-08-14 07:40:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1723621500000|2024-08-14 07:45:00|3.28|2.08|3.26|2.06|3.28|2.08|3.25|2.05|0
1723621800000|2024-08-14 07:50:00|3.25|2.05|3.28|2.08|3.28|2.08|3.25|2.05|0
1723622100000|2024-08-14 07:55:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1723622400000|2024-08-14 08:00:00|3.27|2.07|3.29|2.09|3.29|2.09|3.25|2.05|0
1723622700000|2024-08-14 08:05:00|3.28|2.08|3.3|2.1|3.3|2.1|3.27|2.07|0
1723623000000|2024-08-14 08:10:00|3.31|2.11|3.3|2.1|3.31|2.11|3.28|2.08|0
1723623300000|2024-08-14 08:15:00|3.31|2.11|3.3|2.1|3.32|2.12|3.3|2.1|0
1723623600000|2024-08-14 08:20:00|3.29|2.09|3.28|2.08|3.3|2.1|3.26|2.06|0
1723623900000|2024-08-14 08:25:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1723624200000|2024-08-14 08:30:00|3.27|2.07|3.26|2.06|3.27|2.07|3.24|2.04|0
1723624500000|2024-08-14 08:35:00|3.25|2.05|3.28|2.08|3.28|2.08|3.25|2.05|0
1723624800000|2024-08-14 08:40:00|3.27|2.07|3.27|2.07|3.28|2.08|3.26|2.06|0
1723625100000|2024-08-14 08:45:00|3.26|2.06|3.26|2.06|3.27|2.07|3.25|2.05|0
1723625400000|2024-08-14 08:50:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1723625700000|2024-08-14 08:55:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1723626000000|2024-08-14 09:00:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1723626300000|2024-08-14 09:05:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1723626600000|2024-08-14 09:10:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1723626900000|2024-08-14 09:15:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1723627200000|2024-08-14 09:20:00|3.24|2.04|3.23|2.03|3.25|2.05|3.22|2.02|0
1723627500000|2024-08-14 09:25:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1723627800000|2024-08-14 09:30:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1723628100000|2024-08-14 09:35:00|3.24|2.04|3.24|2.04|3.24|2.04|3.22|2.02|0
1723628400000|2024-08-14 09:40:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1723628700000|2024-08-14 09:45:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1723629000000|2024-08-14 09:50:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1723629300000|2024-08-14 09:55:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1723629600000|2024-08-14 10:00:00|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1723629900000|2024-08-14 10:05:00|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1723630200000|2024-08-14 10:10:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1723630500000|2024-08-14 10:15:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1723630800000|2024-08-14 10:20:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1723631100000|2024-08-14 10:25:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1723631400000|2024-08-14 10:30:00|3.21|2.01|3.21|2.01|3.23|2.03|3.2|2|0
1723631700000|2024-08-14 10:35:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1723632000000|2024-08-14 10:40:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1723632300000|2024-08-14 10:45:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1723632600000|2024-08-14 10:50:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1723632900000|2024-08-14 10:55:00|3.2|2|3.22|2.02|3.23|2.03|3.2|2|0
1723633200000|2024-08-14 11:00:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1723633500000|2024-08-14 11:05:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1723633800000|2024-08-14 11:10:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1723634100000|2024-08-14 11:15:00|3.24|2.04|3.24|2.04|3.24|2.04|3.22|2.02|0
1723634400000|2024-08-14 11:20:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1723634700000|2024-08-14 11:25:00|3.23|2.03|3.23|2.03|3.23|2.03|3.2|2|0
1723635000000|2024-08-14 11:30:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1723635300000|2024-08-14 11:35:00|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1723635600000|2024-08-14 11:40:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1723635900000|2024-08-14 11:45:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1723636200000|2024-08-14 11:50:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1723636500000|2024-08-14 11:55:00|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1723636800000|2024-08-14 12:00:00|3.21|2.01|3.19|1.99|3.22|2.02|3.19|1.99|0
1723637100000|2024-08-14 12:05:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1723637400000|2024-08-14 12:10:00|3.21|2.01|3.21|2.01|3.21|2.01|3.19|1.99|0
1723637700000|2024-08-14 12:15:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1723638000000|2024-08-14 12:20:00|3.22|2.02|3.2|2|3.23|2.03|3.19|1.99|0
1723638300000|2024-08-14 12:25:00|3.19|1.99|3.16|1.96|3.2|2|3.15|1.95|0
1723638600000|2024-08-14 12:30:00|3.15|1.95|3.11|1.91|3.32|2.12|3.05|1.85|0
1723638900000|2024-08-14 12:35:00|3.1|1.9|2.92|1.72|3.15|1.95|2.9|1.7|0
1723639200000|2024-08-14 12:40:00|2.93|1.73|2.89|1.69|2.99|1.79|2.89|1.69|0
1723639500000|2024-08-14 12:45:00|2.9|1.7|2.89|1.69|2.9|1.7|2.87|1.67|0
1723639800000|2024-08-14 12:50:00|2.9|1.7|2.91|1.71|2.95|1.75|2.9|1.7|0
1723640100000|2024-08-14 12:55:00|2.9|1.7|2.89|1.69|2.92|1.72|2.89|1.69|0
1723640400000|2024-08-14 13:00:00|2.9|1.7|2.89|1.69|2.9|1.7|2.88|1.68|0
1723640700000|2024-08-14 13:05:00|2.88|1.68|2.9|1.7|2.92|1.72|2.87|1.67|0
1723641000000|2024-08-14 13:10:00|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1723641300000|2024-08-14 13:15:00|2.9|1.7|2.9|1.7|2.93|1.73|2.9|1.7|0
1723641600000|2024-08-14 13:20:00|2.89|1.69|2.88|1.68|2.91|1.71|2.88|1.68|0
1723641900000|2024-08-14 13:25:00|2.89|1.69|2.9|1.7|2.94|1.74|2.89|1.69|0
1723642200000|2024-08-14 13:30:00|2.91|1.71|2.96|1.76|2.97|1.77|2.86|1.66|0
1723642500000|2024-08-14 13:35:00|2.97|1.77|2.93|1.73|3|1.8|2.92|1.72|0
1723642800000|2024-08-14 13:40:00|2.92|1.72|3.03|1.83|3.05|1.85|2.92|1.72|0
1723643100000|2024-08-14 13:45:00|3.02|1.82|2.84|1.64|3.04|1.84|2.84|1.64|0
1723643400000|2024-08-14 13:50:00|2.83|1.63|2.87|1.67|2.87|1.67|2.81|1.61|0
1723643700000|2024-08-14 13:55:00|2.86|1.66|2.83|1.63|2.89|1.69|2.82|1.62|0
1723644000000|2024-08-14 14:00:00|2.84|1.64|2.81|1.61|2.86|1.66|2.81|1.61|0
1723644300000|2024-08-14 14:05:00|2.8|1.6|2.82|1.62|2.87|1.67|2.8|1.6|0
1723644600000|2024-08-14 14:10:00|2.85|1.65|2.86|1.66|2.89|1.69|2.84|1.64|0
1723644900000|2024-08-14 14:15:00|2.87|1.67|2.83|1.63|2.88|1.68|2.82|1.62|0
1723645200000|2024-08-14 14:20:00|2.82|1.62|2.79|1.59|2.85|1.65|2.78|1.58|0
1723645500000|2024-08-14 14:25:00|2.78|1.58|2.79|1.59|2.84|1.64|2.78|1.58|0
1723645800000|2024-08-14 14:30:00|2.78|1.58|2.96|1.76|2.97|1.77|2.78|1.58|0
1723646100000|2024-08-14 14:35:00|2.95|1.75|2.88|1.68|2.97|1.77|2.87|1.67|0
1723646400000|2024-08-14 14:40:00|2.89|1.69|2.81|1.61|2.89|1.69|2.79|1.59|0
1723646700000|2024-08-14 14:45:00|2.8|1.6|2.74|1.54|2.82|1.62|2.74|1.54|0
1723647000000|2024-08-14 14:50:00|2.75|1.55|2.71|1.51|2.76|1.56|2.71|1.51|0
1723647300000|2024-08-14 14:55:00|2.73|1.53|2.69|1.49|2.73|1.53|2.68|1.48|0
1723647600000|2024-08-14 15:00:00|2.68|1.48|2.55|1.35|2.73|1.53|2.55|1.35|0
1723647900000|2024-08-14 15:05:00|2.56|1.36|2.76|1.56|2.8|1.6|2.56|1.36|0
1723648200000|2024-08-14 15:10:00|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1723648500000|2024-08-14 15:15:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1723648800000|2024-08-14 15:20:00|2.71|1.51|2.72|1.52|2.73|1.53|2.7|1.5|0
1723649100000|2024-08-14 15:25:00|2.71|1.51|2.68|1.48|2.71|1.51|2.68|1.48|0
1723649400000|2024-08-14 15:30:00|2.67|1.47|2.62|1.42|2.67|1.47|2.6|1.4|0
1723649700000|2024-08-14 15:35:00|2.61|1.41|2.6|1.4|2.63|1.43|2.59|1.39|0
1723650000000|2024-08-14 15:40:00|2.59|1.39|2.64|1.44|2.64|1.44|2.58|1.38|0
1723650300000|2024-08-14 15:45:00|2.63|1.43|2.6|1.4|2.63|1.43|2.59|1.39|0
1723650600000|2024-08-14 15:50:00|2.61|1.41|2.56|1.36|2.61|1.41|2.56|1.36|0
1723650900000|2024-08-14 15:55:00|2.55|1.35|2.52|1.32|2.55|1.35|2.52|1.32|0
1723651200000|2024-08-14 16:00:00|2.54|1.34|2.52|1.32|2.54|1.34|2.51|1.31|0
1723651500000|2024-08-14 16:05:00|2.53|1.33|2.53|1.33|2.53|1.33|2.5|1.3|0
1723651800000|2024-08-14 16:10:00|2.54|1.34|2.54|1.34|2.55|1.35|2.51|1.31|0
1723652100000|2024-08-14 16:15:00|2.53|1.33|2.6|1.4|2.62|1.42|2.53|1.33|0
1723652400000|2024-08-14 16:20:00|2.59|1.39|2.71|1.51|2.73|1.53|2.58|1.38|0
1723652700000|2024-08-14 16:25:00|2.72|1.52|2.81|1.61|2.83|1.63|2.7|1.5|0
1723653000000|2024-08-14 16:30:00|2.8|1.6|2.79|1.59|2.83|1.63|2.77|1.57|0
1723653300000|2024-08-14 16:35:00|2.78|1.58|2.77|1.57|2.81|1.61|2.76|1.56|0
1723653600000|2024-08-14 16:40:00|2.76|1.56|2.87|1.67|2.87|1.67|2.74|1.54|0
1723653900000|2024-08-14 16:45:00|2.88|1.68|2.85|1.65|2.9|1.7|2.83|1.63|0
1723654200000|2024-08-14 16:50:00|2.84|1.64|2.77|1.57|2.84|1.64|2.76|1.56|0
1723654500000|2024-08-14 16:55:00|2.76|1.56|2.76|1.56|2.79|1.59|2.75|1.55|0
1723654800000|2024-08-14 17:00:00|2.77|1.57|2.78|1.58|2.79|1.59|2.76|1.56|0
1723655100000|2024-08-14 17:05:00|2.77|1.57|2.74|1.54|2.77|1.57|2.71|1.51|0
1723655400000|2024-08-14 17:10:00|2.75|1.55|2.77|1.57|2.82|1.62|2.75|1.55|0
1723655700000|2024-08-14 17:15:00|2.76|1.56|2.75|1.55|2.77|1.57|2.74|1.54|0
1723656000000|2024-08-14 17:20:00|2.76|1.56|2.75|1.55|2.78|1.58|2.74|1.54|0
1723656300000|2024-08-14 17:25:00|2.74|1.54|2.74|1.54|2.79|1.59|2.74|1.54|0
1723656600000|2024-08-14 17:30:00|2.75|1.55|2.72|1.52|2.76|1.56|2.71|1.51|0
1723656900000|2024-08-14 17:35:00|2.71|1.51|2.74|1.54|2.75|1.55|2.7|1.5|0
1723657200000|2024-08-14 17:40:00|2.73|1.53|2.73|1.53|2.78|1.58|2.72|1.52|0
1723657500000|2024-08-14 17:45:00|2.74|1.54|2.72|1.52|2.74|1.54|2.71|1.51|0
1723657800000|2024-08-14 17:50:00|2.71|1.51|2.65|1.45|2.75|1.55|2.64|1.44|0
1723658100000|2024-08-14 17:55:00|2.66|1.46|2.67|1.47|2.67|1.47|2.64|1.44|0
1723658400000|2024-08-14 18:00:00|2.68|1.48|2.7|1.5|2.73|1.53|2.67|1.47|0
1723658700000|2024-08-14 18:05:00|2.69|1.49|2.69|1.49|2.71|1.51|2.68|1.48|0
1723659000000|2024-08-14 18:10:00|2.7|1.5|2.7|1.5|2.71|1.51|2.68|1.48|0
1723659300000|2024-08-14 18:15:00|2.69|1.49|2.69|1.49|2.71|1.51|2.68|1.48|0
1723659600000|2024-08-14 18:20:00|2.7|1.5|2.67|1.47|2.7|1.5|2.65|1.45|0
1723659900000|2024-08-14 18:25:00|2.66|1.46|2.66|1.46|2.68|1.48|2.66|1.46|0
1723660200000|2024-08-14 18:30:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1723660500000|2024-08-14 18:35:00|2.64|1.44|2.64|1.44|2.66|1.46|2.62|1.42|0
1723660800000|2024-08-14 18:40:00|2.63|1.43|2.66|1.46|2.66|1.46|2.62|1.42|0
1723661100000|2024-08-14 18:45:00|2.67|1.47|2.63|1.43|2.67|1.47|2.61|1.41|0
1723661400000|2024-08-14 18:50:00|2.62|1.42|2.6|1.4|2.62|1.42|2.59|1.39|0
1723661700000|2024-08-14 18:55:00|2.59|1.39|2.55|1.35|2.6|1.4|2.55|1.35|0
1723662000000|2024-08-14 19:00:00|2.56|1.36|2.57|1.37|2.59|1.39|2.56|1.36|0
1723662300000|2024-08-14 19:05:00|2.58|1.38|2.58|1.38|2.58|1.38|2.55|1.35|0
1723662600000|2024-08-14 19:10:00|2.54|1.34|2.63|1.43|2.64|1.44|2.53|1.33|0
1723662900000|2024-08-14 19:15:00|2.62|1.42|2.62|1.42|2.64|1.44|2.57|1.37|0
1723663200000|2024-08-14 19:20:00|2.61|1.41|2.61|1.41|2.63|1.43|2.6|1.4|0
1723663500000|2024-08-14 19:25:00|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1723663800000|2024-08-14 19:30:00|2.63|1.43|2.65|1.45|2.65|1.45|2.61|1.41|0
1723664100000|2024-08-14 19:35:00|2.63|1.43|2.61|1.41|2.65|1.45|2.61|1.41|0
1723664400000|2024-08-14 19:40:00|2.62|1.42|2.58|1.38|2.62|1.42|2.58|1.38|0
1723664700000|2024-08-14 19:45:00|2.59|1.39|2.52|1.32|2.62|1.42|2.51|1.31|0
1723665000000|2024-08-14 19:50:00|2.49|1.29|2.43|1.23|2.55|1.35|2.42|1.22|0
1723665300000|2024-08-14 19:55:00|2.42|1.22|2.46|1.26|2.46|1.26|2.39|1.19|0
1723665600000|2024-08-14 20:00:00|2.45|1.25|2.43|1.23|2.46|1.26|2.43|1.23|0
1723665900000|2024-08-14 20:05:00|2.44|1.24|2.4|1.2|2.44|1.24|2.4|1.2|0
1723666200000|2024-08-14 20:10:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1723666500000|2024-08-14 20:15:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1723666800000|2024-08-14 20:20:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1723667100000|2024-08-14 20:25:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1723667400000|2024-08-14 20:30:00|2.6|1|2.61|1.01|2.61|1.01|2.59|0.99|0
1723667700000|2024-08-14 20:35:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1723668000000|2024-08-14 20:40:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1723668300000|2024-08-14 20:45:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1723668600000|2024-08-14 20:50:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1723668900000|2024-08-14 20:55:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1723669200000|2024-08-14 21:00:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1723669500000|2024-08-14 21:05:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1723669800000|2024-08-14 21:10:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1723670100000|2024-08-14 21:15:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1723670700000|2024-08-14 21:25:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1723672200000|2024-08-14 21:50:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1723672500000|2024-08-14 21:55:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1723672800000|2024-08-14 22:00:00|2.6|1|2.6|1|2.61|1.01|2.59|0.99|0
1723673100000|2024-08-14 22:05:00|2.59|0.99|2.6|1|2.61|1.01|2.59|0.99|0
1723673400000|2024-08-14 22:10:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1723673700000|2024-08-14 22:15:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1723674000000|2024-08-14 22:20:00|2.61|1.01|2.62|1.02|2.62|1.02|2.6|1|0
1723674300000|2024-08-14 22:25:00|2.63|1.03|2.63|1.03|2.64|1.04|2.62|1.02|0
1723674600000|2024-08-14 22:30:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1723674900000|2024-08-14 22:35:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1723675200000|2024-08-14 22:40:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1723675500000|2024-08-14 22:45:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1723675800000|2024-08-14 22:50:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1723676100000|2024-08-14 22:55:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1723676400000|2024-08-14 23:00:00|2.6|1|2.6|1|2.61|1.01|2.59|0.99|0
1723676700000|2024-08-14 23:05:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1723677300000|2024-08-14 23:15:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1723677900000|2024-08-14 23:25:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1723678200000|2024-08-14 23:30:00|2.62|1.02|2.63|1.03|2.64|1.04|2.62|1.02|0
1723678500000|2024-08-14 23:35:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1723679100000|2024-08-14 23:45:00|2.64|1.04|2.65|1.05|2.66|1.06|2.63|1.03|0
1723679400000|2024-08-14 23:50:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1723679700000|2024-08-14 23:55:00|2.65|1.05|2.64|1.04|2.65|1.05|2.63|1.03|0
1723680000000|2024-08-15 00:00:00|2.63|1.03|2.64|1.04|2.64|1.04|2.62|1.02|0
1723680300000|2024-08-15 00:05:00|2.63|1.03|2.62|1.02|2.63|1.03|2.61|1.01|0
1723680600000|2024-08-15 00:10:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1723680900000|2024-08-15 00:15:00|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1723681200000|2024-08-15 00:20:00|2.41|1.21|2.48|1.28|2.53|1.33|2.4|1.2|0
1723681500000|2024-08-15 00:25:00|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1723681800000|2024-08-15 00:30:00|2.51|1.31|2.48|1.28|2.51|1.31|2.48|1.28|0
1723682100000|2024-08-15 00:35:00|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1723682400000|2024-08-15 00:40:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1723682700000|2024-08-15 00:45:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1723683000000|2024-08-15 00:50:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1723683300000|2024-08-15 00:55:00|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1723683600000|2024-08-15 01:00:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1723683900000|2024-08-15 01:05:00|2.45|1.25|2.45|1.25|2.46|1.26|2.44|1.24|0
1723684200000|2024-08-15 01:10:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1723684500000|2024-08-15 01:15:00|2.46|1.26|2.46|1.26|2.47|1.27|2.45|1.25|0
1723684800000|2024-08-15 01:20:00|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1723685100000|2024-08-15 01:25:00|2.45|1.25|2.47|1.27|2.48|1.28|2.45|1.25|0
1723685400000|2024-08-15 01:30:00|2.46|1.26|2.46|1.26|2.47|1.27|2.45|1.25|0
1723685700000|2024-08-15 01:35:00|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1723686000000|2024-08-15 01:40:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1723686300000|2024-08-15 01:45:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1723686600000|2024-08-15 01:50:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1723686900000|2024-08-15 01:55:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1723687200000|2024-08-15 02:00:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1723687500000|2024-08-15 02:05:00|2.43|1.23|2.43|1.23|2.44|1.24|2.42|1.22|0
1723687800000|2024-08-15 02:10:00|2.42|1.22|2.4|1.2|2.43|1.23|2.4|1.2|0
1723688100000|2024-08-15 02:15:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1723688400000|2024-08-15 02:20:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1723688700000|2024-08-15 02:25:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1723689000000|2024-08-15 02:30:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1723689300000|2024-08-15 02:35:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1723690200000|2024-08-15 02:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1723690500000|2024-08-15 02:55:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1723690800000|2024-08-15 03:00:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1723691100000|2024-08-15 03:05:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1723691400000|2024-08-15 03:10:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1723691700000|2024-08-15 03:15:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1723692000000|2024-08-15 03:20:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1723692300000|2024-08-15 03:25:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1723692600000|2024-08-15 03:30:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1723692900000|2024-08-15 03:35:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1723693500000|2024-08-15 03:45:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1723693800000|2024-08-15 03:50:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1723694100000|2024-08-15 03:55:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1723694400000|2024-08-15 04:00:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1723694700000|2024-08-15 04:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1723695000000|2024-08-15 04:10:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1723695300000|2024-08-15 04:15:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1723696500000|2024-08-15 04:35:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1723696800000|2024-08-15 04:40:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1723697100000|2024-08-15 04:45:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1723697700000|2024-08-15 04:55:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1723698000000|2024-08-15 05:00:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1723698300000|2024-08-15 05:05:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1723698600000|2024-08-15 05:10:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1723698900000|2024-08-15 05:15:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1723699200000|2024-08-15 05:20:00|2.4|1.2|2.42|1.22|2.44|1.24|2.4|1.2|0
1723699500000|2024-08-15 05:25:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1723699800000|2024-08-15 05:30:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1723700100000|2024-08-15 05:35:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1723700400000|2024-08-15 05:40:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1723700700000|2024-08-15 05:45:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1723701000000|2024-08-15 05:50:00|2.42|1.22|2.42|1.22|2.44|1.24|2.41|1.21|0
1723701300000|2024-08-15 05:55:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1723701600000|2024-08-15 06:00:00|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1723701900000|2024-08-15 06:05:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1723702200000|2024-08-15 06:10:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1723702500000|2024-08-15 06:15:00|2.42|1.22|2.44|1.24|2.5|1.3|2.41|1.21|0
1723702800000|2024-08-15 06:20:00|2.45|1.25|2.47|1.27|2.48|1.28|2.44|1.24|0
1723703100000|2024-08-15 06:25:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1723703400000|2024-08-15 06:30:00|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1723703700000|2024-08-15 06:35:00|2.44|1.24|2.42|1.22|2.45|1.25|2.42|1.22|0
1723704000000|2024-08-15 06:40:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1723704300000|2024-08-15 06:45:00|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1723704600000|2024-08-15 06:50:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1723704900000|2024-08-15 06:55:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1723705200000|2024-08-15 07:00:00|2.42|1.22|2.43|1.23|2.44|1.24|2.42|1.22|0
1723705500000|2024-08-15 07:05:00|2.42|1.22|2.41|1.21|2.43|1.23|2.4|1.2|0
1723705800000|2024-08-15 07:10:00|2.42|1.22|2.4|1.2|2.43|1.23|2.4|1.2|0
1723706100000|2024-08-15 07:15:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1723706400000|2024-08-15 07:20:00|2.42|1.22|2.4|1.2|2.43|1.23|2.4|1.2|0
1723706700000|2024-08-15 07:25:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1723707000000|2024-08-15 07:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1723707300000|2024-08-15 07:35:00|2.38|1.18|2.38|1.18|2.42|1.22|2.38|1.18|0
1723707600000|2024-08-15 07:40:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1723707900000|2024-08-15 07:45:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1723708200000|2024-08-15 07:50:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1723708500000|2024-08-15 07:55:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1723708800000|2024-08-15 08:00:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1723709100000|2024-08-15 08:05:00|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1723709400000|2024-08-15 08:10:00|2.39|1.19|2.4|1.2|2.4|1.2|2.38|1.18|0
1723709700000|2024-08-15 08:15:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1723710000000|2024-08-15 08:20:00|2.39|1.19|2.41|1.21|2.42|1.22|2.39|1.19|0
1723710300000|2024-08-15 08:25:00|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1723710600000|2024-08-15 08:30:00|2.42|1.22|2.47|1.27|2.47|1.27|2.42|1.22|0
1723710900000|2024-08-15 08:35:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1723711200000|2024-08-15 08:40:00|2.44|1.24|2.44|1.24|2.46|1.26|2.37|1.17|0
1723711500000|2024-08-15 08:45:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1723711800000|2024-08-15 08:50:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1723712100000|2024-08-15 08:55:00|2.44|1.24|2.43|1.23|2.44|1.24|2.42|1.22|0
1723712400000|2024-08-15 09:00:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1723712700000|2024-08-15 09:05:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1723713000000|2024-08-15 09:10:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1723713300000|2024-08-15 09:15:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1723713600000|2024-08-15 09:20:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1723713900000|2024-08-15 09:25:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1723714200000|2024-08-15 09:30:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1723714500000|2024-08-15 09:35:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1723714800000|2024-08-15 09:40:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1723715100000|2024-08-15 09:45:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1723715400000|2024-08-15 09:50:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1723715700000|2024-08-15 09:55:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1723716000000|2024-08-15 10:00:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1723716300000|2024-08-15 10:05:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1723716600000|2024-08-15 10:10:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1723716900000|2024-08-15 10:15:00|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1723717200000|2024-08-15 10:20:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1723717500000|2024-08-15 10:25:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1723717800000|2024-08-15 10:30:00|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1723718100000|2024-08-15 10:35:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1723718400000|2024-08-15 10:40:00|2.43|1.23|2.45|1.25|2.46|1.26|2.43|1.23|0
1723718700000|2024-08-15 10:45:00|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1723719000000|2024-08-15 10:50:00|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1723719300000|2024-08-15 10:55:00|2.46|1.26|2.48|1.28|2.48|1.28|2.45|1.25|0
1723719600000|2024-08-15 11:00:00|2.47|1.27|2.44|1.24|2.51|1.31|2.44|1.24|0
1723719900000|2024-08-15 11:05:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1723720200000|2024-08-15 11:10:00|2.42|1.22|2.42|1.22|2.44|1.24|2.42|1.22|0
1723720500000|2024-08-15 11:15:00|2.41|1.21|2.38|1.18|2.41|1.21|2.37|1.17|0
1723720800000|2024-08-15 11:20:00|2.37|1.17|2.37|1.17|2.38|1.18|2.36|1.16|0
1723721100000|2024-08-15 11:25:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1723721400000|2024-08-15 11:30:00|2.37|1.17|2.36|1.16|2.37|1.17|2.34|1.14|0
1723721700000|2024-08-15 11:35:00|2.35|1.15|2.36|1.16|2.37|1.17|2.35|1.15|0
1723722000000|2024-08-15 11:40:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1723722300000|2024-08-15 11:45:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1723722600000|2024-08-15 11:50:00|2.34|1.14|2.36|1.16|2.37|1.17|2.34|1.14|0
1723722900000|2024-08-15 11:55:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1723723200000|2024-08-15 12:00:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1723723500000|2024-08-15 12:05:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1723723800000|2024-08-15 12:10:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1723724100000|2024-08-15 12:15:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1723724400000|2024-08-15 12:20:00|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1723724700000|2024-08-15 12:25:00|2.35|1.15|2.34|1.14|2.37|1.17|2.34|1.14|0
1723725000000|2024-08-15 12:30:00|2.27|1.07|2.22|1.02|2.42|1.22|2.19|0.99|0
1723725300000|2024-08-15 12:35:00|2.21|1.01|2.08|0.88|2.24|1.04|2.07|0.87|0
1723725600000|2024-08-15 12:40:00|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1723725900000|2024-08-15 12:45:00|2.09|0.89|2.03|0.83|2.09|0.89|2.03|0.83|0
1723726200000|2024-08-15 12:50:00|2.02|0.82|2.02|0.82|2.04|0.84|1.99|0.79|0
1723726500000|2024-08-15 12:55:00|2.01|0.81|2.09|0.89|2.11|0.91|2.01|0.81|0
1723726800000|2024-08-15 13:00:00|2.08|0.88|2.07|0.87|2.1|0.9|2.06|0.86|0
1723727100000|2024-08-15 13:05:00|2.08|0.88|2.1|0.9|2.11|0.91|2.07|0.87|0
1723727400000|2024-08-15 13:10:00|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1723727700000|2024-08-15 13:15:00|2.09|0.89|2.1|0.9|2.11|0.91|2.08|0.88|0
1723728000000|2024-08-15 13:20:00|2.09|0.89|2.1|0.9|2.12|0.92|2.09|0.89|0
1723728300000|2024-08-15 13:25:00|2.09|0.89|2.05|0.85|2.1|0.9|2.05|0.85|0
1723728600000|2024-08-15 13:30:00|2.03|0.83|2.03|0.83|2.06|0.86|2.01|0.81|0
1723728900000|2024-08-15 13:35:00|2.02|0.82|2.03|0.83|2.04|0.84|2|0.8|0
1723729200000|2024-08-15 13:40:00|2.02|0.82|2.07|0.87|2.09|0.89|2.02|0.82|0
1723729500000|2024-08-15 13:45:00|2.05|0.85|2.03|0.83|2.08|0.88|2.03|0.83|0
1723729800000|2024-08-15 13:50:00|2.04|0.84|2.03|0.83|2.05|0.85|2.02|0.82|0
1723730100000|2024-08-15 13:55:00|2.06|0.86|1.98|0.78|2.06|0.86|1.97|0.77|0
1723730400000|2024-08-15 14:00:00|1.97|0.77|2.02|0.82|2.03|0.83|1.95|0.75|0
1723730700000|2024-08-15 14:05:00|2.03|0.83|2.02|0.82|2.06|0.86|2.01|0.81|0
1723731000000|2024-08-15 14:10:00|2.03|0.83|1.98|0.78|2.03|0.83|1.97|0.77|0
1723731300000|2024-08-15 14:15:00|1.97|0.77|1.96|0.76|1.99|0.79|1.96|0.76|0
1723731600000|2024-08-15 14:20:00|1.99|0.79|1.94|0.74|1.99|0.79|1.93|0.73|0
1723731900000|2024-08-15 14:25:00|1.93|0.73|1.91|0.71|1.94|0.74|1.9|0.7|0
1723732200000|2024-08-15 14:30:00|1.9|0.7|1.88|0.68|1.96|0.76|1.88|0.68|0
1723732500000|2024-08-15 14:35:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1723732800000|2024-08-15 14:40:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1723733100000|2024-08-15 14:45:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1723733400000|2024-08-15 14:50:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1723733700000|2024-08-15 14:55:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1723734000000|2024-08-15 15:00:00|1.85|0.65|1.83|0.63|1.86|0.66|1.83|0.63|0
1723734300000|2024-08-15 15:05:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1723734600000|2024-08-15 15:10:00|1.82|0.62|1.87|0.67|1.88|0.68|1.82|0.62|0
1723734900000|2024-08-15 15:15:00|1.86|0.66|1.86|0.66|1.88|0.68|1.85|0.65|0
1723735200000|2024-08-15 15:20:00|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1723735500000|2024-08-15 15:25:00|1.85|0.65|1.88|0.68|1.88|0.68|1.85|0.65|0
1723735800000|2024-08-15 15:30:00|1.87|0.67|1.87|0.67|1.89|0.69|1.86|0.66|0
1723736100000|2024-08-15 15:35:00|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1723736400000|2024-08-15 15:40:00|1.85|0.65|1.88|0.68|1.88|0.68|1.84|0.64|0
1723736700000|2024-08-15 15:45:00|1.87|0.67|1.87|0.67|1.89|0.69|1.87|0.67|0
1723737000000|2024-08-15 15:50:00|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1723737300000|2024-08-15 15:55:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1723737600000|2024-08-15 16:00:00|1.9|0.7|1.86|0.66|1.9|0.7|1.86|0.66|0
1723737900000|2024-08-15 16:05:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1723738200000|2024-08-15 16:10:00|1.86|0.66|1.93|0.73|1.93|0.73|1.86|0.66|0
1723738500000|2024-08-15 16:15:00|1.92|0.72|1.91|0.71|1.93|0.73|1.9|0.7|0
1723738800000|2024-08-15 16:20:00|1.9|0.7|1.89|0.69|1.91|0.71|1.88|0.68|0
1723739100000|2024-08-15 16:25:00|1.9|0.7|1.92|0.72|1.92|0.72|1.89|0.69|0
1723739400000|2024-08-15 16:30:00|1.91|0.71|1.96|0.76|1.97|0.77|1.91|0.71|0
1723739700000|2024-08-15 16:35:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1723740000000|2024-08-15 16:40:00|1.98|0.78|2|0.8|2|0.8|1.97|0.77|0
1723740300000|2024-08-15 16:45:00|1.99|0.79|2.01|0.81|2.03|0.83|1.99|0.79|0
1723740600000|2024-08-15 16:50:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1723740900000|2024-08-15 16:55:00|2.01|0.81|1.99|0.79|2.01|0.81|1.98|0.78|0
1723741200000|2024-08-15 17:00:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1723741500000|2024-08-15 17:05:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1723741800000|2024-08-15 17:10:00|2.02|0.82|2|0.8|2.02|0.82|1.99|0.79|0
1723742100000|2024-08-15 17:15:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1723742400000|2024-08-15 17:20:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1723742700000|2024-08-15 17:25:00|1.98|0.78|1.98|0.78|1.98|0.78|1.96|0.76|0
1723743000000|2024-08-15 17:30:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1723743300000|2024-08-15 17:35:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1723743600000|2024-08-15 17:40:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1723743900000|2024-08-15 17:45:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1723744200000|2024-08-15 17:50:00|1.97|0.77|1.89|0.69|1.98|0.78|1.87|0.67|0
1723744500000|2024-08-15 17:55:00|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1723744800000|2024-08-15 18:00:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1723745100000|2024-08-15 18:05:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1723745400000|2024-08-15 18:10:00|1.88|0.68|1.89|0.69|1.89|0.69|1.87|0.67|0
1723745700000|2024-08-15 18:15:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1723746000000|2024-08-15 18:20:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1723746300000|2024-08-15 18:25:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1723746600000|2024-08-15 18:30:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1723746900000|2024-08-15 18:35:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1723747200000|2024-08-15 18:40:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1723747500000|2024-08-15 18:45:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1723747800000|2024-08-15 18:50:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1723748100000|2024-08-15 18:55:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1723748400000|2024-08-15 19:00:00|1.87|0.67|1.87|0.67|1.89|0.69|1.87|0.67|0
1723748700000|2024-08-15 19:05:00|1.88|0.68|1.85|0.65|1.88|0.68|1.85|0.65|0
1723749000000|2024-08-15 19:10:00|1.86|0.66|1.87|0.67|1.88|0.68|1.86|0.66|0
1723749300000|2024-08-15 19:15:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1723749600000|2024-08-15 19:20:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1723749900000|2024-08-15 19:25:00|1.86|0.66|1.83|0.63|1.86|0.66|1.83|0.63|0
1723750200000|2024-08-15 19:30:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1723750500000|2024-08-15 19:35:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1723750800000|2024-08-15 19:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1723751100000|2024-08-15 19:45:00|1.83|0.63|1.86|0.66|1.86|0.66|1.83|0.63|0
1723751400000|2024-08-15 19:50:00|1.87|0.67|1.88|0.68|1.9|0.7|1.86|0.66|0
1723751700000|2024-08-15 19:55:00|1.86|0.66|1.83|0.63|1.9|0.7|1.83|0.63|0
1723752000000|2024-08-15 20:00:00|1.84|0.64|1.81|0.61|1.89|0.69|1.8|0.6|0
1723752300000|2024-08-15 20:05:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1723752600000|2024-08-15 20:10:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1723752900000|2024-08-15 20:15:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1723753200000|2024-08-15 20:20:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1723753500000|2024-08-15 20:25:00|2.02|0.42|1.98|0.38|2.02|0.42|1.98|0.38|0
1723753800000|2024-08-15 20:30:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1723754100000|2024-08-15 20:35:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1723754400000|2024-08-15 20:40:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1723755000000|2024-08-15 20:50:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1723755300000|2024-08-15 20:55:00|1.99|0.39|2|0.4|2.01|0.41|1.99|0.39|0
1723755600000|2024-08-15 21:00:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1723757100000|2024-08-15 21:25:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1723758000000|2024-08-15 21:40:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1723758300000|2024-08-15 21:45:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1723759200000|2024-08-15 22:00:00|2|0.4|1.98|0.38|2|0.4|1.97|0.37|0
1723759500000|2024-08-15 22:05:00|1.97|0.37|1.99|0.39|2|0.4|1.97|0.37|0
1723759800000|2024-08-15 22:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1723760100000|2024-08-15 22:15:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1723760400000|2024-08-15 22:20:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1723760700000|2024-08-15 22:25:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1723761000000|2024-08-15 22:30:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1723761300000|2024-08-15 22:35:00|1.97|0.37|1.95|0.35|1.97|0.37|1.94|0.34|0
1723761600000|2024-08-15 22:40:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1723761900000|2024-08-15 22:45:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1723762200000|2024-08-15 22:50:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1723762500000|2024-08-15 22:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1723762800000|2024-08-15 23:00:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1723763100000|2024-08-15 23:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1723763400000|2024-08-15 23:10:00|1.94|0.34|1.93|0.33|1.95|0.35|1.92|0.32|0
1723763700000|2024-08-15 23:15:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1723764000000|2024-08-15 23:20:00|1.93|0.33|1.92|0.32|1.94|0.34|1.92|0.32|0
1723764300000|2024-08-15 23:25:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1723764600000|2024-08-15 23:30:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1723765200000|2024-08-15 23:40:00|1.94|0.34|1.94|0.34|1.95|0.35|1.93|0.33|0
1723765500000|2024-08-15 23:45:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1723765800000|2024-08-15 23:50:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1723766100000|2024-08-15 23:55:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1723766400000|2024-08-16 00:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1723766700000|2024-08-16 00:05:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1723767000000|2024-08-16 00:10:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1723767300000|2024-08-16 00:15:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1723767600000|2024-08-16 00:20:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1723767900000|2024-08-16 00:25:00|1.75|0.55|1.77|0.57|1.78|0.58|1.75|0.55|0
1723768200000|2024-08-16 00:30:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1723768500000|2024-08-16 00:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.78|0.58|0
1723768800000|2024-08-16 00:40:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1723769100000|2024-08-16 00:45:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1723769400000|2024-08-16 00:50:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1723769700000|2024-08-16 00:55:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1723770300000|2024-08-16 01:05:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1723770600000|2024-08-16 01:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1723770900000|2024-08-16 01:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1723771200000|2024-08-16 01:20:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1723771500000|2024-08-16 01:25:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1723772100000|2024-08-16 01:35:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1723772400000|2024-08-16 01:40:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1723772700000|2024-08-16 01:45:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1723773000000|2024-08-16 01:50:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1723773300000|2024-08-16 01:55:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1723773600000|2024-08-16 02:00:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1723773900000|2024-08-16 02:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1723774200000|2024-08-16 02:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1723774500000|2024-08-16 02:15:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1723774800000|2024-08-16 02:20:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1723775100000|2024-08-16 02:25:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1723775400000|2024-08-16 02:30:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1723775700000|2024-08-16 02:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1723776900000|2024-08-16 02:55:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1723777500000|2024-08-16 03:05:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1723777800000|2024-08-16 03:10:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1723778100000|2024-08-16 03:15:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1723778400000|2024-08-16 03:20:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1723778700000|2024-08-16 03:25:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1723779000000|2024-08-16 03:30:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1723779600000|2024-08-16 03:40:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1723779900000|2024-08-16 03:45:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1723781400000|2024-08-16 04:10:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1723781700000|2024-08-16 04:15:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1723782300000|2024-08-16 04:25:00|1.75|0.55|1.73|0.53|1.75|0.55|1.73|0.53|0
1723782600000|2024-08-16 04:30:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1723782900000|2024-08-16 04:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1723783200000|2024-08-16 04:40:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1723783500000|2024-08-16 04:45:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1723784400000|2024-08-16 05:00:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1723784700000|2024-08-16 05:05:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1723785300000|2024-08-16 05:15:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1723785600000|2024-08-16 05:20:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1723785900000|2024-08-16 05:25:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1723786500000|2024-08-16 05:35:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1723786800000|2024-08-16 05:40:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1723787100000|2024-08-16 05:45:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1723787400000|2024-08-16 05:50:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1723787700000|2024-08-16 05:55:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1723788000000|2024-08-16 06:00:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1723788300000|2024-08-16 06:05:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1723788600000|2024-08-16 06:10:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1723788900000|2024-08-16 06:15:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1723789200000|2024-08-16 06:20:00|1.68|0.48|1.77|0.57|1.77|0.57|1.68|0.48|0
1723789500000|2024-08-16 06:25:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1723790400000|2024-08-16 06:40:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1723790700000|2024-08-16 06:45:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1723791300000|2024-08-16 06:55:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1723791600000|2024-08-16 07:00:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1723791900000|2024-08-16 07:05:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1723792200000|2024-08-16 07:10:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1723792500000|2024-08-16 07:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1723792800000|2024-08-16 07:20:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1723793100000|2024-08-16 07:25:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1723793400000|2024-08-16 07:30:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1723793700000|2024-08-16 07:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1723794000000|2024-08-16 07:40:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1723794300000|2024-08-16 07:45:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1723794600000|2024-08-16 07:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1723794900000|2024-08-16 07:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1723795200000|2024-08-16 08:00:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1723795500000|2024-08-16 08:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1723795800000|2024-08-16 08:10:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1723796100000|2024-08-16 08:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1723796400000|2024-08-16 08:20:00|1.79|0.59|1.77|0.57|1.8|0.6|1.77|0.57|0
1723796700000|2024-08-16 08:25:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1723797000000|2024-08-16 08:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1723797300000|2024-08-16 08:35:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1723797600000|2024-08-16 08:40:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1723797900000|2024-08-16 08:45:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1723798200000|2024-08-16 08:50:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1723798800000|2024-08-16 09:00:00|1.78|0.58|1.76|0.56|1.78|0.58|1.76|0.56|0
1723799100000|2024-08-16 09:05:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1723799400000|2024-08-16 09:10:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1723799700000|2024-08-16 09:15:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1723800000000|2024-08-16 09:20:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1723800300000|2024-08-16 09:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1723800600000|2024-08-16 09:30:00|1.77|0.57|1.76|0.56|1.78|0.58|1.76|0.56|0
1723801200000|2024-08-16 09:40:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1723801500000|2024-08-16 09:45:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1723801800000|2024-08-16 09:50:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1723802400000|2024-08-16 10:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1723802700000|2024-08-16 10:05:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1723803000000|2024-08-16 10:10:00|1.81|0.61|1.82|0.62|1.82|0.62|1.8|0.6|0
1723803300000|2024-08-16 10:15:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1723803600000|2024-08-16 10:20:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1723803900000|2024-08-16 10:25:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1723804200000|2024-08-16 10:30:00|1.81|0.61|1.84|0.64|1.84|0.64|1.81|0.61|0
1723804500000|2024-08-16 10:35:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1723804800000|2024-08-16 10:40:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1723805100000|2024-08-16 10:45:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1723805400000|2024-08-16 10:50:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1723805700000|2024-08-16 10:55:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1723806000000|2024-08-16 11:00:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1723806300000|2024-08-16 11:05:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1723806600000|2024-08-16 11:10:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1723806900000|2024-08-16 11:15:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1723807200000|2024-08-16 11:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1723807500000|2024-08-16 11:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1723807800000|2024-08-16 11:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1723808100000|2024-08-16 11:35:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1723808400000|2024-08-16 11:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1723808700000|2024-08-16 11:45:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1723809000000|2024-08-16 11:50:00|1.82|0.62|1.84|0.64|1.85|0.65|1.82|0.62|0
1723809300000|2024-08-16 11:55:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1723809600000|2024-08-16 12:00:00|1.84|0.64|1.85|0.65|1.85|0.65|1.83|0.63|0
1723809900000|2024-08-16 12:05:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1723810200000|2024-08-16 12:10:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1723810500000|2024-08-16 12:15:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1723810800000|2024-08-16 12:20:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1723811100000|2024-08-16 12:25:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1723811400000|2024-08-16 12:30:00|1.89|0.69|1.95|0.75|1.95|0.75|1.89|0.69|0
1723811700000|2024-08-16 12:35:00|1.96|0.76|1.96|0.76|1.96|0.76|1.92|0.72|0
1723812000000|2024-08-16 12:40:00|1.74|0.54|1.88|0.68|1.89|0.69|1.73|0.53|0
1723812300000|2024-08-16 12:45:00|1.89|0.69|1.89|0.69|1.9|0.7|1.87|0.67|0
1723812600000|2024-08-16 12:50:00|1.9|0.7|1.9|0.7|1.92|0.72|1.89|0.69|0
1723812900000|2024-08-16 12:55:00|1.89|0.69|1.88|0.68|1.9|0.7|1.87|0.67|0
1723813200000|2024-08-16 13:00:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1723813500000|2024-08-16 13:05:00|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1723813800000|2024-08-16 13:10:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1723814100000|2024-08-16 13:15:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1723814400000|2024-08-16 13:20:00|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1723814700000|2024-08-16 13:25:00|1.86|0.66|1.83|0.63|1.87|0.67|1.83|0.63|0
1723815000000|2024-08-16 13:30:00|1.81|0.61|1.8|0.6|1.88|0.68|1.79|0.59|0
1723815300000|2024-08-16 13:35:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1723815600000|2024-08-16 13:40:00|1.8|0.6|1.79|0.59|1.8|0.6|1.77|0.57|0
1723815900000|2024-08-16 13:45:00|1.8|0.6|1.78|0.58|1.8|0.6|1.77|0.57|0
1723816200000|2024-08-16 13:50:00|1.77|0.57|1.76|0.56|1.78|0.58|1.75|0.55|0
1723816500000|2024-08-16 13:55:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1723816800000|2024-08-16 14:00:00|1.76|0.56|1.73|0.53|1.76|0.56|1.71|0.51|0
1723817100000|2024-08-16 14:05:00|1.74|0.54|1.74|0.54|1.75|0.55|1.72|0.52|0
1723817400000|2024-08-16 14:10:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1723817700000|2024-08-16 14:15:00|1.73|0.53|1.7|0.5|1.73|0.53|1.7|0.5|0
1723818000000|2024-08-16 14:20:00|1.71|0.51|1.73|0.53|1.73|0.53|1.7|0.5|0
1723818300000|2024-08-16 14:25:00|1.74|0.54|1.73|0.53|1.74|0.54|1.72|0.52|0
1723818600000|2024-08-16 14:30:00|1.72|0.52|1.74|0.54|1.75|0.55|1.72|0.52|0
1723818900000|2024-08-16 14:35:00|1.73|0.53|1.74|0.54|1.76|0.56|1.73|0.53|0
1723819200000|2024-08-16 14:40:00|1.75|0.55|1.75|0.55|1.77|0.57|1.74|0.54|0
1723819500000|2024-08-16 14:45:00|1.76|0.56|1.79|0.59|1.8|0.6|1.74|0.54|0
1723819800000|2024-08-16 14:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.74|0.54|0
1723820100000|2024-08-16 14:55:00|1.77|0.57|1.77|0.57|1.78|0.58|1.75|0.55|0
1723820400000|2024-08-16 15:00:00|1.78|0.58|1.75|0.55|1.78|0.58|1.75|0.55|0
1723820700000|2024-08-16 15:05:00|1.76|0.56|1.75|0.55|1.77|0.57|1.74|0.54|0
1723821000000|2024-08-16 15:10:00|1.76|0.56|1.65|0.45|1.81|0.61|1.65|0.45|0
1723821300000|2024-08-16 15:15:00|1.66|0.46|1.71|0.51|1.72|0.52|1.65|0.45|0
1723821600000|2024-08-16 15:20:00|1.72|0.52|1.7|0.5|1.73|0.53|1.7|0.5|0
1723821900000|2024-08-16 15:25:00|1.71|0.51|1.69|0.49|1.71|0.51|1.68|0.48|0
1723822200000|2024-08-16 15:30:00|1.68|0.48|1.7|0.5|1.7|0.5|1.68|0.48|0
1723822500000|2024-08-16 15:35:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1723822800000|2024-08-16 15:40:00|1.67|0.47|1.67|0.47|1.69|0.49|1.66|0.46|0
1723823100000|2024-08-16 15:45:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1723823400000|2024-08-16 15:50:00|1.67|0.47|1.65|0.45|1.68|0.48|1.65|0.45|0
1723823700000|2024-08-16 15:55:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1723824000000|2024-08-16 16:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1723824300000|2024-08-16 16:05:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1723824600000|2024-08-16 16:10:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1723824900000|2024-08-16 16:15:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1723825200000|2024-08-16 16:20:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1723825500000|2024-08-16 16:25:00|1.6|0.4|1.62|0.42|1.63|0.43|1.6|0.4|0
1723825800000|2024-08-16 16:30:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1723826100000|2024-08-16 16:35:00|1.6|0.4|1.64|0.44|1.65|0.45|1.6|0.4|0
1723826400000|2024-08-16 16:40:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1723826700000|2024-08-16 16:45:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1723827000000|2024-08-16 16:50:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1723827300000|2024-08-16 16:55:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1723827600000|2024-08-16 17:00:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1723827900000|2024-08-16 17:05:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1723828200000|2024-08-16 17:10:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1723828500000|2024-08-16 17:15:00|1.64|0.44|1.64|0.44|1.65|0.45|1.62|0.42|0
1723828800000|2024-08-16 17:20:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1723829100000|2024-08-16 17:25:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1723829400000|2024-08-16 17:30:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1723829700000|2024-08-16 17:35:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1723830000000|2024-08-16 17:40:00|1.63|0.43|1.63|0.43|1.65|0.45|1.63|0.43|0
1723830300000|2024-08-16 17:45:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1723830600000|2024-08-16 17:50:00|1.65|0.45|1.67|0.47|1.68|0.48|1.64|0.44|0
1723830900000|2024-08-16 17:55:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1723831200000|2024-08-16 18:00:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1723831500000|2024-08-16 18:05:00|1.67|0.47|1.7|0.5|1.71|0.51|1.66|0.46|0
1723831800000|2024-08-16 18:10:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1723832100000|2024-08-16 18:15:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1723832400000|2024-08-16 18:20:00|1.69|0.49|1.7|0.5|1.7|0.5|1.68|0.48|0
1723832700000|2024-08-16 18:25:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1723833000000|2024-08-16 18:30:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1723833300000|2024-08-16 18:35:00|1.7|0.5|1.65|0.45|1.7|0.5|1.64|0.44|0
1723833600000|2024-08-16 18:40:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1723833900000|2024-08-16 18:45:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1723834200000|2024-08-16 18:50:00|1.67|0.47|1.64|0.44|1.67|0.47|1.64|0.44|0
1723834500000|2024-08-16 18:55:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1723834800000|2024-08-16 19:00:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1723835100000|2024-08-16 19:05:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1723835400000|2024-08-16 19:10:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1723835700000|2024-08-16 19:15:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1723836000000|2024-08-16 19:20:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1723836300000|2024-08-16 19:25:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1723836600000|2024-08-16 19:30:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1723836900000|2024-08-16 19:35:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1723837200000|2024-08-16 19:40:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1723837500000|2024-08-16 19:45:00|1.67|0.47|1.68|0.48|1.69|0.49|1.66|0.46|0
1723837800000|2024-08-16 19:50:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1723838100000|2024-08-16 19:55:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1723838400000|2024-08-16 20:00:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1723838700000|2024-08-16 20:05:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1723839000000|2024-08-16 20:10:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1724027100000|2024-08-19 00:25:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724027400000|2024-08-19 00:30:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724027700000|2024-08-19 00:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.45|0.25|0
1724028000000|2024-08-19 00:40:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724028300000|2024-08-19 00:45:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724028600000|2024-08-19 00:50:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724028900000|2024-08-19 00:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724029200000|2024-08-19 01:00:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1724029500000|2024-08-19 01:05:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1724029800000|2024-08-19 01:10:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1724030100000|2024-08-19 01:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1724030400000|2024-08-19 01:20:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1724031300000|2024-08-19 01:35:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1724031600000|2024-08-19 01:40:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724031900000|2024-08-19 01:45:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724032200000|2024-08-19 01:50:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1724032500000|2024-08-19 01:55:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724033100000|2024-08-19 02:05:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724033700000|2024-08-19 02:15:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724034300000|2024-08-19 02:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724034600000|2024-08-19 02:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1724035500000|2024-08-19 02:45:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724037900000|2024-08-19 03:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724038200000|2024-08-19 03:30:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724038500000|2024-08-19 03:35:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724038800000|2024-08-19 03:40:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724039100000|2024-08-19 03:45:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724039400000|2024-08-19 03:50:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1724039700000|2024-08-19 03:55:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724040000000|2024-08-19 04:00:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724040900000|2024-08-19 04:15:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724041200000|2024-08-19 04:20:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724041500000|2024-08-19 04:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724041800000|2024-08-19 04:30:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1724042100000|2024-08-19 04:35:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1724042400000|2024-08-19 04:40:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724042700000|2024-08-19 04:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724043000000|2024-08-19 04:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1724043600000|2024-08-19 05:00:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1724044200000|2024-08-19 05:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1724044500000|2024-08-19 05:15:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1724044800000|2024-08-19 05:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724045100000|2024-08-19 05:25:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1724045400000|2024-08-19 05:30:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1724045700000|2024-08-19 05:35:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1724046000000|2024-08-19 05:40:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724046300000|2024-08-19 05:45:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1724046600000|2024-08-19 05:50:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1724046900000|2024-08-19 05:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1724047200000|2024-08-19 06:00:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1724047500000|2024-08-19 06:05:00|1.49|0.29|1.52|0.32|1.52|0.32|1.49|0.29|0
1724047800000|2024-08-19 06:10:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724048100000|2024-08-19 06:15:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724048700000|2024-08-19 06:25:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1724049000000|2024-08-19 06:30:00|1.67|0.47|1.67|0.47|1.67|0.47|1.6|0.4|0
1724049300000|2024-08-19 06:35:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1724049600000|2024-08-19 06:40:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1724049900000|2024-08-19 06:45:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1724050200000|2024-08-19 06:50:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1724050800000|2024-08-19 07:00:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1724051100000|2024-08-19 07:05:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1724051400000|2024-08-19 07:10:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1724051700000|2024-08-19 07:15:00|1.64|0.44|1.61|0.41|1.67|0.47|1.6|0.4|0
1724052000000|2024-08-19 07:20:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1724052300000|2024-08-19 07:25:00|1.6|0.4|1.59|0.39|1.61|0.41|1.59|0.39|0
1724052600000|2024-08-19 07:30:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1724052900000|2024-08-19 07:35:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1724053200000|2024-08-19 07:40:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1724053500000|2024-08-19 07:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1724053800000|2024-08-19 07:50:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1724054100000|2024-08-19 07:55:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1724054400000|2024-08-19 08:00:00|1.59|0.39|1.62|0.42|1.62|0.42|1.59|0.39|0
1724054700000|2024-08-19 08:05:00|1.63|0.43|1.63|0.43|1.65|0.45|1.63|0.43|0
1724055000000|2024-08-19 08:10:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1724055300000|2024-08-19 08:15:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1724055600000|2024-08-19 08:20:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1724055900000|2024-08-19 08:25:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1724056200000|2024-08-19 08:30:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1724056500000|2024-08-19 08:35:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1724056800000|2024-08-19 08:40:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1724057100000|2024-08-19 08:45:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1724057400000|2024-08-19 08:50:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1724057700000|2024-08-19 08:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1724058000000|2024-08-19 09:00:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1724058300000|2024-08-19 09:05:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1724058600000|2024-08-19 09:10:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1724058900000|2024-08-19 09:15:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1724059200000|2024-08-19 09:20:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1724059500000|2024-08-19 09:25:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1724059800000|2024-08-19 09:30:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1724060400000|2024-08-19 09:40:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1724060700000|2024-08-19 09:45:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1724061000000|2024-08-19 09:50:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1724061300000|2024-08-19 09:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1724061600000|2024-08-19 10:00:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1724061900000|2024-08-19 10:05:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1724062200000|2024-08-19 10:10:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724062500000|2024-08-19 10:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1724062800000|2024-08-19 10:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1724063100000|2024-08-19 10:25:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1724063700000|2024-08-19 10:35:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1724064000000|2024-08-19 10:40:00|1.57|0.37|1.53|0.33|1.58|0.38|1.49|0.29|0
1724064300000|2024-08-19 10:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1724064600000|2024-08-19 10:50:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1724065200000|2024-08-19 11:00:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1724065500000|2024-08-19 11:05:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724065800000|2024-08-19 11:10:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1724066100000|2024-08-19 11:15:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724066700000|2024-08-19 11:25:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1724067000000|2024-08-19 11:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724067300000|2024-08-19 11:35:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724067600000|2024-08-19 11:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1724067900000|2024-08-19 11:45:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1724068500000|2024-08-19 11:55:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1724068800000|2024-08-19 12:00:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1724069400000|2024-08-19 12:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1724069700000|2024-08-19 12:15:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1724070000000|2024-08-19 12:20:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724070300000|2024-08-19 12:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1724070600000|2024-08-19 12:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724071200000|2024-08-19 12:40:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1724071800000|2024-08-19 12:50:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724072400000|2024-08-19 13:00:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724072700000|2024-08-19 13:05:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1724073000000|2024-08-19 13:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724073300000|2024-08-19 13:15:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1724073600000|2024-08-19 13:20:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724073900000|2024-08-19 13:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1724074200000|2024-08-19 13:30:00|1.49|0.29|1.48|0.28|1.5|0.3|1.47|0.27|0
1724074500000|2024-08-19 13:35:00|1.47|0.27|1.49|0.29|1.51|0.31|1.47|0.27|0
1724074800000|2024-08-19 13:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.46|0.26|0
1724075100000|2024-08-19 13:45:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1724075400000|2024-08-19 13:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1724075700000|2024-08-19 13:55:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1724076000000|2024-08-19 14:00:00|1.48|0.28|1.41|0.21|1.51|0.31|1.4|0.2|0
1724076300000|2024-08-19 14:05:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1724076600000|2024-08-19 14:10:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1724076900000|2024-08-19 14:15:00|1.37|0.17|1.43|0.23|1.43|0.23|1.37|0.17|0
1724077200000|2024-08-19 14:20:00|1.42|0.22|1.35|0.15|1.43|0.23|1.35|0.15|0
1724077500000|2024-08-19 14:25:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1724077800000|2024-08-19 14:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1724078100000|2024-08-19 14:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724078400000|2024-08-19 14:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724078700000|2024-08-19 14:45:00|1.31|0.11|1.37|0.17|1.37|0.17|1.31|0.11|0
1724079000000|2024-08-19 14:50:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1724079300000|2024-08-19 14:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724079600000|2024-08-19 15:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724079900000|2024-08-19 15:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724080200000|2024-08-19 15:10:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1724080500000|2024-08-19 15:15:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1724080800000|2024-08-19 15:20:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1724081100000|2024-08-19 15:25:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724081400000|2024-08-19 15:30:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1724081700000|2024-08-19 15:35:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1724082000000|2024-08-19 15:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724082600000|2024-08-19 15:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724082900000|2024-08-19 15:55:00|1.31|0.11|1.33|0.13|1.34|0.14|1.3|0.1|0
1724083200000|2024-08-19 16:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1724083500000|2024-08-19 16:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724083800000|2024-08-19 16:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724084100000|2024-08-19 16:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724084400000|2024-08-19 16:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1724084700000|2024-08-19 16:25:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724085000000|2024-08-19 16:30:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1724085300000|2024-08-19 16:35:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724085600000|2024-08-19 16:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724085900000|2024-08-19 16:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724086200000|2024-08-19 16:50:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1724086500000|2024-08-19 16:55:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1724086800000|2024-08-19 17:00:00|1.32|0.12|1.29|0.09|1.32|0.12|1.29|0.09|0
1724087100000|2024-08-19 17:05:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1724087400000|2024-08-19 17:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1724087700000|2024-08-19 17:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.27|0.07|0
1724088000000|2024-08-19 17:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1724088300000|2024-08-19 17:25:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724088600000|2024-08-19 17:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724088900000|2024-08-19 17:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724089800000|2024-08-19 17:50:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1724090100000|2024-08-19 17:55:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1724090400000|2024-08-19 18:00:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1724090700000|2024-08-19 18:05:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1724091600000|2024-08-19 18:20:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1724091900000|2024-08-19 18:25:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1724092800000|2024-08-19 18:40:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1724093100000|2024-08-19 18:45:00|1.23|0.03|1.27|0.07|1.27|0.07|1.23|0.03|0
1724093700000|2024-08-19 18:55:00|1.23|0.03|1.39|0.19|1.4|0.2|1.23|0.03|0
1724094000000|2024-08-19 19:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1724094300000|2024-08-19 19:05:00|1.41|0.21|1.39|0.19|1.41|0.21|1.37|0.17|0
1724094900000|2024-08-19 19:15:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724095200000|2024-08-19 19:20:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724095500000|2024-08-19 19:25:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724096100000|2024-08-19 19:35:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724096400000|2024-08-19 19:40:00|1.39|0.19|1.36|0.16|1.39|0.19|1.36|0.16|0
1724096700000|2024-08-19 19:45:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1724097000000|2024-08-19 19:50:00|1.36|0.16|1.34|0.14|1.37|0.17|1.33|0.13|0
1724097300000|2024-08-19 19:55:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1724097600000|2024-08-19 20:00:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1724097900000|2024-08-19 20:05:00|1.34|0.14|1.36|0.16|1.37|0.17|1.33|0.13|0
1724098500000|2024-08-19 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1724112900000|2024-08-20 00:15:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1724113200000|2024-08-20 00:20:00|1.36|0.16|1.47|0.27|1.47|0.27|1.35|0.15|0
1724113500000|2024-08-20 00:25:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724113800000|2024-08-20 00:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1724115000000|2024-08-20 00:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724115300000|2024-08-20 00:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724115600000|2024-08-20 01:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724115900000|2024-08-20 01:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724116200000|2024-08-20 01:10:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724117400000|2024-08-20 01:30:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724117700000|2024-08-20 01:35:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724119500000|2024-08-20 02:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724119800000|2024-08-20 02:10:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724121000000|2024-08-20 02:30:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1724122200000|2024-08-20 02:50:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724122500000|2024-08-20 02:55:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1724122800000|2024-08-20 03:00:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1724124000000|2024-08-20 03:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724124600000|2024-08-20 03:30:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1724124900000|2024-08-20 03:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724125200000|2024-08-20 03:40:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724125500000|2024-08-20 03:45:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1724126400000|2024-08-20 04:00:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724126700000|2024-08-20 04:05:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724127000000|2024-08-20 04:10:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724127300000|2024-08-20 04:15:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724128200000|2024-08-20 04:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1724128500000|2024-08-20 04:35:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724129100000|2024-08-20 04:45:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724129400000|2024-08-20 04:50:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1724129700000|2024-08-20 04:55:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724130000000|2024-08-20 05:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724130300000|2024-08-20 05:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724130600000|2024-08-20 05:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724131500000|2024-08-20 05:25:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724131800000|2024-08-20 05:30:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724132100000|2024-08-20 05:35:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724132400000|2024-08-20 05:40:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724133000000|2024-08-20 05:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724133300000|2024-08-20 05:55:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724133600000|2024-08-20 06:00:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724134500000|2024-08-20 06:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724134800000|2024-08-20 06:20:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724135100000|2024-08-20 06:25:00|1.45|0.25|1.4|0.2|1.47|0.27|1.25|0.05|0
1724135400000|2024-08-20 06:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1724135700000|2024-08-20 06:35:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724136000000|2024-08-20 06:40:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1724136300000|2024-08-20 06:45:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1724136600000|2024-08-20 06:50:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1724136900000|2024-08-20 06:55:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1724137200000|2024-08-20 07:00:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724137500000|2024-08-20 07:05:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724137800000|2024-08-20 07:10:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724138100000|2024-08-20 07:15:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724138400000|2024-08-20 07:20:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724138700000|2024-08-20 07:25:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724139600000|2024-08-20 07:40:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724139900000|2024-08-20 07:45:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1724140200000|2024-08-20 07:50:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1724140500000|2024-08-20 07:55:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1724140800000|2024-08-20 08:00:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724141100000|2024-08-20 08:05:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1724141400000|2024-08-20 08:10:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1724141700000|2024-08-20 08:15:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724142000000|2024-08-20 08:20:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1724142300000|2024-08-20 08:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724142600000|2024-08-20 08:30:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1724142900000|2024-08-20 08:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1724143200000|2024-08-20 08:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724143500000|2024-08-20 08:45:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1724143800000|2024-08-20 08:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1724144100000|2024-08-20 08:55:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724145300000|2024-08-20 09:15:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724145600000|2024-08-20 09:20:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724146200000|2024-08-20 09:30:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724146800000|2024-08-20 09:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724147100000|2024-08-20 09:45:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1724148000000|2024-08-20 10:00:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1724148900000|2024-08-20 10:15:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1724149200000|2024-08-20 10:20:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724149500000|2024-08-20 10:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724149800000|2024-08-20 10:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724150400000|2024-08-20 10:40:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1724150700000|2024-08-20 10:45:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724151000000|2024-08-20 10:50:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1724151600000|2024-08-20 11:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724152200000|2024-08-20 11:10:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724152500000|2024-08-20 11:15:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1724152800000|2024-08-20 11:20:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1724154000000|2024-08-20 11:40:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724154300000|2024-08-20 11:45:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724154600000|2024-08-20 11:50:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724154900000|2024-08-20 11:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724155200000|2024-08-20 12:00:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724155500000|2024-08-20 12:05:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724156100000|2024-08-20 12:15:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1724156400000|2024-08-20 12:20:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1724157300000|2024-08-20 12:35:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1724157600000|2024-08-20 12:40:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724157900000|2024-08-20 12:45:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1724158800000|2024-08-20 13:00:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1724159100000|2024-08-20 13:05:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724159400000|2024-08-20 13:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724159700000|2024-08-20 13:15:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724160600000|2024-08-20 13:30:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724160900000|2024-08-20 13:35:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1724161200000|2024-08-20 13:40:00|1.36|0.16|1.35|0.15|1.37|0.17|1.35|0.15|0
1724161500000|2024-08-20 13:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1724161800000|2024-08-20 13:50:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724162100000|2024-08-20 13:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1724162400000|2024-08-20 14:00:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1724162700000|2024-08-20 14:05:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724163000000|2024-08-20 14:10:00|1.35|0.15|1.37|0.17|1.39|0.19|1.35|0.15|0
1724163300000|2024-08-20 14:15:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1724163600000|2024-08-20 14:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1724163900000|2024-08-20 14:25:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1724164200000|2024-08-20 14:30:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1724164500000|2024-08-20 14:35:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1724164800000|2024-08-20 14:40:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1724165100000|2024-08-20 14:45:00|1.42|0.22|1.4|0.2|1.43|0.23|1.37|0.17|0
1724165400000|2024-08-20 14:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1724165700000|2024-08-20 14:55:00|1.39|0.19|1.42|0.22|1.42|0.22|1.39|0.19|0
1724166000000|2024-08-20 15:00:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1724166300000|2024-08-20 15:05:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1724166600000|2024-08-20 15:10:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1724166900000|2024-08-20 15:15:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1724167200000|2024-08-20 15:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1724167500000|2024-08-20 15:25:00|1.42|0.22|1.47|0.27|1.47|0.27|1.41|0.21|0
1724167800000|2024-08-20 15:30:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724168100000|2024-08-20 15:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1724168400000|2024-08-20 15:40:00|1.44|0.24|1.46|0.26|1.47|0.27|1.44|0.24|0
1724168700000|2024-08-20 15:45:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1724169000000|2024-08-20 15:50:00|1.46|0.26|1.44|0.24|1.47|0.27|1.44|0.24|0
1724169300000|2024-08-20 15:55:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1724169600000|2024-08-20 16:00:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1724169900000|2024-08-20 16:05:00|1.41|0.21|1.43|0.23|1.45|0.25|1.41|0.21|0
1724170200000|2024-08-20 16:10:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724170500000|2024-08-20 16:15:00|1.45|0.25|1.49|0.29|1.49|0.29|1.44|0.24|0
1724170800000|2024-08-20 16:20:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1724171100000|2024-08-20 16:25:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1724171400000|2024-08-20 16:30:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1724171700000|2024-08-20 16:35:00|1.49|0.29|1.47|0.27|1.5|0.3|1.47|0.27|0
1724172000000|2024-08-20 16:40:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724172300000|2024-08-20 16:45:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724172600000|2024-08-20 16:50:00|1.46|0.26|1.48|0.28|1.49|0.29|1.46|0.26|0
1724172900000|2024-08-20 16:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1724173200000|2024-08-20 17:00:00|1.5|0.3|1.53|0.33|1.54|0.34|1.47|0.27|0
1724173500000|2024-08-20 17:05:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1724173800000|2024-08-20 17:10:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724174100000|2024-08-20 17:15:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1724174400000|2024-08-20 17:20:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724174700000|2024-08-20 17:25:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1724175000000|2024-08-20 17:30:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1724175300000|2024-08-20 17:35:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1724175600000|2024-08-20 17:40:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1724175900000|2024-08-20 17:45:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1724176200000|2024-08-20 17:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1724176800000|2024-08-20 18:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724177100000|2024-08-20 18:05:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1724177400000|2024-08-20 18:10:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724177700000|2024-08-20 18:15:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724178000000|2024-08-20 18:20:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1724178300000|2024-08-20 18:25:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1724178900000|2024-08-20 18:35:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1724179500000|2024-08-20 18:45:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1724179800000|2024-08-20 18:50:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1724180100000|2024-08-20 18:55:00|1.46|0.26|1.43|0.23|1.51|0.31|1.42|0.22|0
1724180400000|2024-08-20 19:00:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724180700000|2024-08-20 19:05:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724181300000|2024-08-20 19:15:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1724181600000|2024-08-20 19:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1724181900000|2024-08-20 19:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1724182500000|2024-08-20 19:35:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1724182800000|2024-08-20 19:40:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1724183100000|2024-08-20 19:45:00|1.44|0.24|1.43|0.23|1.45|0.25|1.43|0.23|0
1724183400000|2024-08-20 19:50:00|1.42|0.22|1.46|0.26|1.47|0.27|1.42|0.22|0
1724183700000|2024-08-20 19:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1724184000000|2024-08-20 20:00:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724184300000|2024-08-20 20:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724184600000|2024-08-20 20:10:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724184900000|2024-08-20 20:15:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1724185200000|2024-08-20 20:20:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1724186700000|2024-08-20 20:45:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1724187000000|2024-08-20 20:50:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1724191200000|2024-08-20 22:00:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1724191500000|2024-08-20 22:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1724191800000|2024-08-20 22:10:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1724192100000|2024-08-20 22:15:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1724193300000|2024-08-20 22:35:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1724194200000|2024-08-20 22:50:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1724194500000|2024-08-20 22:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1724196600000|2024-08-20 23:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1724196900000|2024-08-20 23:35:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1724197500000|2024-08-20 23:45:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1724197800000|2024-08-20 23:50:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1724198400000|2024-08-21 00:00:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1724198700000|2024-08-21 00:05:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1724199300000|2024-08-21 00:15:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1724199600000|2024-08-21 00:20:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1724200200000|2024-08-21 00:30:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1724200500000|2024-08-21 00:35:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1724201100000|2024-08-21 00:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1724201400000|2024-08-21 00:50:00|1.41|0.21|1.81|0.61|1.81|0.61|1.41|0.21|0
1724201700000|2024-08-21 00:55:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1724202000000|2024-08-21 01:00:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1724202300000|2024-08-21 01:05:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724202600000|2024-08-21 01:10:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1724202900000|2024-08-21 01:15:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1724203200000|2024-08-21 01:20:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1724203500000|2024-08-21 01:25:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1724204100000|2024-08-21 01:35:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724204400000|2024-08-21 01:40:00|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1724204700000|2024-08-21 01:45:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1724205000000|2024-08-21 01:50:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724205300000|2024-08-21 01:55:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1724205600000|2024-08-21 02:00:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1724206500000|2024-08-21 02:15:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1724207100000|2024-08-21 02:25:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724207700000|2024-08-21 02:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1724208000000|2024-08-21 02:40:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1724208300000|2024-08-21 02:45:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724208900000|2024-08-21 02:55:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724209200000|2024-08-21 03:00:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1724209500000|2024-08-21 03:05:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1724209800000|2024-08-21 03:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724210100000|2024-08-21 03:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724210400000|2024-08-21 03:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724211000000|2024-08-21 03:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724211300000|2024-08-21 03:35:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724213700000|2024-08-21 04:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1724214000000|2024-08-21 04:20:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1724214600000|2024-08-21 04:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724214900000|2024-08-21 04:35:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1724215800000|2024-08-21 04:50:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1724216400000|2024-08-21 05:00:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1724216700000|2024-08-21 05:05:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1724217300000|2024-08-21 05:15:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1724217900000|2024-08-21 05:25:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1724218200000|2024-08-21 05:30:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1724218800000|2024-08-21 05:40:00|1.77|0.57|1.79|0.59|1.79|0.59|1.76|0.56|0
1724219400000|2024-08-21 05:50:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1724219700000|2024-08-21 05:55:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1724220000000|2024-08-21 06:00:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1724220300000|2024-08-21 06:05:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1724221200000|2024-08-21 06:20:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724221500000|2024-08-21 06:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1724221800000|2024-08-21 06:30:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1724222100000|2024-08-21 06:35:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724222400000|2024-08-21 06:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724223000000|2024-08-21 06:50:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724223300000|2024-08-21 06:55:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724223600000|2024-08-21 07:00:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1724223900000|2024-08-21 07:05:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1724224200000|2024-08-21 07:10:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724224500000|2024-08-21 07:15:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724225100000|2024-08-21 07:25:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724225400000|2024-08-21 07:30:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724226000000|2024-08-21 07:40:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724226300000|2024-08-21 07:45:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1724226600000|2024-08-21 07:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724226900000|2024-08-21 07:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1724227200000|2024-08-21 08:00:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1724227500000|2024-08-21 08:05:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1724227800000|2024-08-21 08:10:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724228100000|2024-08-21 08:15:00|1.8|0.6|1.78|0.58|1.8|0.6|1.77|0.57|0
1724228400000|2024-08-21 08:20:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724228700000|2024-08-21 08:25:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1724229000000|2024-08-21 08:30:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1724229300000|2024-08-21 08:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1724229600000|2024-08-21 08:40:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724229900000|2024-08-21 08:45:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1724230200000|2024-08-21 08:50:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1724230500000|2024-08-21 08:55:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1724230800000|2024-08-21 09:00:00|1.81|0.61|1.78|0.58|1.81|0.61|1.78|0.58|0
1724231100000|2024-08-21 09:05:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724231400000|2024-08-21 09:10:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1724231700000|2024-08-21 09:15:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1724232300000|2024-08-21 09:25:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724232600000|2024-08-21 09:30:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1724232900000|2024-08-21 09:35:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1724233200000|2024-08-21 09:40:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1724233500000|2024-08-21 09:45:00|1.75|0.55|1.76|0.56|1.77|0.57|1.75|0.55|0
1724233800000|2024-08-21 09:50:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1724234400000|2024-08-21 10:00:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1724235000000|2024-08-21 10:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1724236200000|2024-08-21 10:30:00|1.74|0.54|1.76|0.56|1.77|0.57|1.74|0.54|0
1724236500000|2024-08-21 10:35:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1724236800000|2024-08-21 10:40:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1724237100000|2024-08-21 10:45:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1724237400000|2024-08-21 10:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724238000000|2024-08-21 11:00:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724238300000|2024-08-21 11:05:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1724238600000|2024-08-21 11:10:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1724238900000|2024-08-21 11:15:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724239200000|2024-08-21 11:20:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724239500000|2024-08-21 11:25:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1724239800000|2024-08-21 11:30:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724240100000|2024-08-21 11:35:00|1.74|0.54|1.73|0.53|1.74|0.54|1.72|0.52|0
1724240400000|2024-08-21 11:40:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724241000000|2024-08-21 11:50:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724241300000|2024-08-21 11:55:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1724241600000|2024-08-21 12:00:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1724242200000|2024-08-21 12:10:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724242500000|2024-08-21 12:15:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1724242800000|2024-08-21 12:20:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1724243100000|2024-08-21 12:25:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1724243400000|2024-08-21 12:30:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1724243700000|2024-08-21 12:35:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1724244000000|2024-08-21 12:40:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1724244300000|2024-08-21 12:45:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1724244600000|2024-08-21 12:50:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1724244900000|2024-08-21 12:55:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1724245200000|2024-08-21 13:00:00|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1724245500000|2024-08-21 13:05:00|1.72|0.52|1.74|0.54|1.74|0.54|1.71|0.51|0
1724245800000|2024-08-21 13:10:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724246100000|2024-08-21 13:15:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1724246400000|2024-08-21 13:20:00|1.75|0.55|1.73|0.53|1.75|0.55|1.73|0.53|0
1724246700000|2024-08-21 13:25:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1724247000000|2024-08-21 13:30:00|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1724247300000|2024-08-21 13:35:00|1.74|0.54|1.75|0.55|1.77|0.57|1.73|0.53|0
1724247600000|2024-08-21 13:40:00|1.74|0.54|1.75|0.55|1.77|0.57|1.74|0.54|0
1724247900000|2024-08-21 13:45:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1724248200000|2024-08-21 13:50:00|1.74|0.54|1.74|0.54|1.76|0.56|1.74|0.54|0
1724248500000|2024-08-21 13:55:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1724248800000|2024-08-21 14:00:00|1.72|0.52|1.75|0.55|1.75|0.55|1.7|0.5|0
1724249100000|2024-08-21 14:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1724249400000|2024-08-21 14:10:00|1.76|0.56|1.8|0.6|1.81|0.61|1.74|0.54|0
1724249700000|2024-08-21 14:15:00|1.82|0.62|1.76|0.56|1.82|0.62|1.76|0.56|0
1724250000000|2024-08-21 14:20:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1724250300000|2024-08-21 14:25:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1724250600000|2024-08-21 14:30:00|1.75|0.55|1.75|0.55|1.79|0.59|1.74|0.54|0
1724250900000|2024-08-21 14:35:00|1.76|0.56|1.7|0.5|1.76|0.56|1.69|0.49|0
1724251200000|2024-08-21 14:40:00|1.69|0.49|1.67|0.47|1.69|0.49|1.65|0.45|0
1724251500000|2024-08-21 14:45:00|1.66|0.46|1.73|0.53|1.74|0.54|1.66|0.46|0
1724251800000|2024-08-21 14:50:00|1.72|0.52|1.86|0.66|1.87|0.67|1.69|0.49|0
1724252100000|2024-08-21 14:55:00|1.85|0.65|1.83|0.63|1.87|0.67|1.82|0.62|0
1724252400000|2024-08-21 15:00:00|1.84|0.64|1.78|0.58|1.87|0.67|1.77|0.57|0
1724252700000|2024-08-21 15:05:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1724253000000|2024-08-21 15:10:00|1.75|0.55|1.7|0.5|1.78|0.58|1.69|0.49|0
1724253300000|2024-08-21 15:15:00|1.75|0.55|1.76|0.56|1.76|0.56|1.74|0.54|0
1724253600000|2024-08-21 15:20:00|1.75|0.55|1.76|0.56|1.77|0.57|1.75|0.55|0
1724253900000|2024-08-21 15:25:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1724254200000|2024-08-21 15:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.76|0.56|0
1724254500000|2024-08-21 15:35:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1724254800000|2024-08-21 15:40:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1724255100000|2024-08-21 15:45:00|1.76|0.56|1.8|0.6|1.8|0.6|1.75|0.55|0
1724255400000|2024-08-21 15:50:00|1.81|0.61|1.81|0.61|1.82|0.62|1.79|0.59|0
1724255700000|2024-08-21 15:55:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1724256000000|2024-08-21 16:00:00|1.83|0.63|1.86|0.66|1.87|0.67|1.83|0.63|0
1724256300000|2024-08-21 16:05:00|1.85|0.65|1.86|0.66|1.95|0.75|1.83|0.63|0
1724256600000|2024-08-21 16:10:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1724256900000|2024-08-21 16:15:00|1.86|0.66|1.83|0.63|1.86|0.66|1.83|0.63|0
1724257200000|2024-08-21 16:20:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1724257500000|2024-08-21 16:25:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724257800000|2024-08-21 16:30:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1724258100000|2024-08-21 16:35:00|1.79|0.59|1.77|0.57|1.85|0.65|1.76|0.56|0
1724258400000|2024-08-21 16:40:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1724258700000|2024-08-21 16:45:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1724259000000|2024-08-21 16:50:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1724259300000|2024-08-21 16:55:00|1.76|0.56|1.74|0.54|1.76|0.56|1.73|0.53|0
1724259600000|2024-08-21 17:00:00|1.75|0.55|1.73|0.53|1.75|0.55|1.73|0.53|0
1724259900000|2024-08-21 17:05:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1724260200000|2024-08-21 17:10:00|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1724260500000|2024-08-21 17:15:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724260800000|2024-08-21 17:20:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724261100000|2024-08-21 17:25:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724261400000|2024-08-21 17:30:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724261700000|2024-08-21 17:35:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1724262000000|2024-08-21 17:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1724262300000|2024-08-21 17:45:00|1.73|0.53|1.72|0.52|1.74|0.54|1.72|0.52|0
1724262600000|2024-08-21 17:50:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1724262900000|2024-08-21 17:55:00|1.73|0.53|1.72|0.52|1.73|0.53|1.71|0.51|0
1724263200000|2024-08-21 18:00:00|1.71|0.51|1.71|0.51|1.73|0.53|1.68|0.48|0
1724263500000|2024-08-21 18:05:00|1.7|0.5|1.71|0.51|1.73|0.53|1.7|0.5|0
1724263800000|2024-08-21 18:10:00|1.7|0.5|1.71|0.51|1.72|0.52|1.7|0.5|0
1724264100000|2024-08-21 18:15:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1724264400000|2024-08-21 18:20:00|1.71|0.51|1.72|0.52|1.76|0.56|1.7|0.5|0
1724264700000|2024-08-21 18:25:00|1.71|0.51|1.7|0.5|1.72|0.52|1.7|0.5|0
1724265000000|2024-08-21 18:30:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1724265300000|2024-08-21 18:35:00|1.69|0.49|1.72|0.52|1.74|0.54|1.69|0.49|0
1724265600000|2024-08-21 18:40:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1724265900000|2024-08-21 18:45:00|1.72|0.52|1.72|0.52|1.74|0.54|1.72|0.52|0
1724266200000|2024-08-21 18:50:00|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1724266500000|2024-08-21 18:55:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1724266800000|2024-08-21 19:00:00|1.71|0.51|1.74|0.54|1.75|0.55|1.71|0.51|0
1724267100000|2024-08-21 19:05:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1724267400000|2024-08-21 19:10:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1724267700000|2024-08-21 19:15:00|1.76|0.56|1.68|0.48|1.77|0.57|1.67|0.47|0
1724268000000|2024-08-21 19:20:00|1.69|0.49|1.69|0.49|1.71|0.51|1.69|0.49|0
1724268300000|2024-08-21 19:25:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1724268600000|2024-08-21 19:30:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1724268900000|2024-08-21 19:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1724269200000|2024-08-21 19:40:00|1.66|0.46|1.67|0.47|1.68|0.48|1.66|0.46|0
1724269500000|2024-08-21 19:45:00|1.68|0.48|1.66|0.46|1.68|0.48|1.65|0.45|0
1724269800000|2024-08-21 19:50:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1724270100000|2024-08-21 19:55:00|1.62|0.42|1.65|0.45|1.66|0.46|1.62|0.42|0
1724270400000|2024-08-21 20:00:00|1.66|0.46|1.65|0.45|1.67|0.47|1.64|0.44|0
1724270700000|2024-08-21 20:05:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1724271000000|2024-08-21 20:10:00|1.68|0.48|1.66|0.46|1.68|0.48|1.65|0.45|0
1724271300000|2024-08-21 20:15:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1724271600000|2024-08-21 20:20:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1724271900000|2024-08-21 20:25:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1724272500000|2024-08-21 20:35:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1724273100000|2024-08-21 20:45:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1724274000000|2024-08-21 21:00:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1724274300000|2024-08-21 21:05:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1724274600000|2024-08-21 21:10:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1724274900000|2024-08-21 21:15:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1724275500000|2024-08-21 21:25:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1724277600000|2024-08-21 22:00:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1724277900000|2024-08-21 22:05:00|1.85|0.25|1.83|0.23|1.85|0.25|1.83|0.23|0
1724278500000|2024-08-21 22:15:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1724279400000|2024-08-21 22:30:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1724280600000|2024-08-21 22:50:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1724280900000|2024-08-21 22:55:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1724281200000|2024-08-21 23:00:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1724281500000|2024-08-21 23:05:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1724281800000|2024-08-21 23:10:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1724282100000|2024-08-21 23:15:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1724282400000|2024-08-21 23:20:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1724282700000|2024-08-21 23:25:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1724283600000|2024-08-21 23:40:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1724283900000|2024-08-21 23:45:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1724285400000|2024-08-22 00:10:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1724285700000|2024-08-22 00:15:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1724286000000|2024-08-22 00:20:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1724286300000|2024-08-22 00:25:00|1.61|0.41|1.9|0.7|1.9|0.7|1.6|0.4|0
1724286900000|2024-08-22 00:35:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1724287800000|2024-08-22 00:50:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1724288100000|2024-08-22 00:55:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1724289300000|2024-08-22 01:15:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724289600000|2024-08-22 01:20:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724290200000|2024-08-22 01:30:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724290500000|2024-08-22 01:35:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1724290800000|2024-08-22 01:40:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724292000000|2024-08-22 02:00:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1724292600000|2024-08-22 02:10:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1724292900000|2024-08-22 02:15:00|1.92|0.72|1.94|0.74|1.94|0.74|1.91|0.71|0
1724293200000|2024-08-22 02:20:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1724293500000|2024-08-22 02:25:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1724293800000|2024-08-22 02:30:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1724294100000|2024-08-22 02:35:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1724294400000|2024-08-22 02:40:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1724294700000|2024-08-22 02:45:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1724295000000|2024-08-22 02:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1724295300000|2024-08-22 02:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1724295900000|2024-08-22 03:05:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1724296200000|2024-08-22 03:10:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1724296500000|2024-08-22 03:15:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1724296800000|2024-08-22 03:20:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1724297100000|2024-08-22 03:25:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1724297400000|2024-08-22 03:30:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1724297700000|2024-08-22 03:35:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1724298000000|2024-08-22 03:40:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1724298300000|2024-08-22 03:45:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724298600000|2024-08-22 03:50:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1724298900000|2024-08-22 03:55:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1724299500000|2024-08-22 04:05:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1724300100000|2024-08-22 04:15:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1724300400000|2024-08-22 04:20:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1724300700000|2024-08-22 04:25:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1724301000000|2024-08-22 04:30:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1724301600000|2024-08-22 04:40:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1724301900000|2024-08-22 04:45:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1724302800000|2024-08-22 05:00:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1724303100000|2024-08-22 05:05:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1724303400000|2024-08-22 05:10:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1724303700000|2024-08-22 05:15:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1724304600000|2024-08-22 05:30:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1724304900000|2024-08-22 05:35:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1724305200000|2024-08-22 05:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724305500000|2024-08-22 05:45:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724305800000|2024-08-22 05:50:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724306100000|2024-08-22 05:55:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724306400000|2024-08-22 06:00:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1724306700000|2024-08-22 06:05:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1724307000000|2024-08-22 06:10:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1724307900000|2024-08-22 06:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1724309100000|2024-08-22 06:45:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1724310000000|2024-08-22 07:00:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1724310300000|2024-08-22 07:05:00|1.92|0.72|1.87|0.67|1.92|0.72|1.86|0.66|0
1724310900000|2024-08-22 07:15:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1724311200000|2024-08-22 07:20:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1724311500000|2024-08-22 07:25:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1724311800000|2024-08-22 07:30:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1724312100000|2024-08-22 07:35:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1724312400000|2024-08-22 07:40:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1724312700000|2024-08-22 07:45:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1724313000000|2024-08-22 07:50:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1724313300000|2024-08-22 07:55:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1724313600000|2024-08-22 08:00:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1724313900000|2024-08-22 08:05:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1724314200000|2024-08-22 08:10:00|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1724314500000|2024-08-22 08:15:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1724314800000|2024-08-22 08:20:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1724315400000|2024-08-22 08:30:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1724316000000|2024-08-22 08:40:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1724316300000|2024-08-22 08:45:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1724316900000|2024-08-22 08:55:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724317200000|2024-08-22 09:00:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1724317800000|2024-08-22 09:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1724318100000|2024-08-22 09:15:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1724318400000|2024-08-22 09:20:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1724318700000|2024-08-22 09:25:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1724319000000|2024-08-22 09:30:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1724319600000|2024-08-22 09:40:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724320200000|2024-08-22 09:50:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724320500000|2024-08-22 09:55:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1724320800000|2024-08-22 10:00:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1724321400000|2024-08-22 10:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1724321700000|2024-08-22 10:15:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1724322000000|2024-08-22 10:20:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724322300000|2024-08-22 10:25:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1724322600000|2024-08-22 10:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1724322900000|2024-08-22 10:35:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724323200000|2024-08-22 10:40:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1724323500000|2024-08-22 10:45:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1724323800000|2024-08-22 10:50:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1724324100000|2024-08-22 10:55:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724324400000|2024-08-22 11:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724325000000|2024-08-22 11:10:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724325600000|2024-08-22 11:20:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724325900000|2024-08-22 11:25:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724326200000|2024-08-22 11:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1724326500000|2024-08-22 11:35:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1724326800000|2024-08-22 11:40:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724327400000|2024-08-22 11:50:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1724328000000|2024-08-22 12:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1724328300000|2024-08-22 12:05:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1724328600000|2024-08-22 12:10:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1724328900000|2024-08-22 12:15:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1724329200000|2024-08-22 12:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724329500000|2024-08-22 12:25:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1724329800000|2024-08-22 12:30:00|1.79|0.59|1.78|0.58|1.79|0.59|1.75|0.55|0
1724330100000|2024-08-22 12:35:00|1.77|0.57|1.79|0.59|1.8|0.6|1.77|0.57|0
1724330400000|2024-08-22 12:40:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724330700000|2024-08-22 12:45:00|1.77|0.57|1.77|0.57|1.79|0.59|1.77|0.57|0
1724331000000|2024-08-22 12:50:00|1.78|0.58|1.76|0.56|1.78|0.58|1.76|0.56|0
1724331300000|2024-08-22 12:55:00|1.77|0.57|1.75|0.55|1.77|0.57|1.75|0.55|0
1724331600000|2024-08-22 13:00:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1724331900000|2024-08-22 13:05:00|1.75|0.55|1.76|0.56|1.81|0.61|1.75|0.55|0
1724332500000|2024-08-22 13:15:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724332800000|2024-08-22 13:20:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1724333100000|2024-08-22 13:25:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724333400000|2024-08-22 13:30:00|1.75|0.55|1.75|0.55|1.75|0.55|1.71|0.51|0
1724333700000|2024-08-22 13:35:00|1.76|0.56|1.76|0.56|1.77|0.57|1.74|0.54|0
1724334000000|2024-08-22 13:40:00|1.75|0.55|1.76|0.56|1.77|0.57|1.75|0.55|0
1724334300000|2024-08-22 13:45:00|1.75|0.55|1.79|0.59|1.8|0.6|1.74|0.54|0
1724334600000|2024-08-22 13:50:00|1.8|0.6|1.77|0.57|1.82|0.62|1.77|0.57|0
1724334900000|2024-08-22 13:55:00|1.78|0.58|1.78|0.58|1.79|0.59|1.75|0.55|0
1724335200000|2024-08-22 14:00:00|1.77|0.57|1.84|0.64|1.85|0.65|1.77|0.57|0
1724335500000|2024-08-22 14:05:00|1.83|0.63|1.87|0.67|1.88|0.68|1.81|0.61|0
1724335800000|2024-08-22 14:10:00|1.86|0.66|1.93|0.73|1.94|0.74|1.86|0.66|0
1724336100000|2024-08-22 14:15:00|1.94|0.74|1.95|0.75|1.96|0.76|1.93|0.73|0
1724336400000|2024-08-22 14:20:00|1.94|0.74|1.93|0.73|1.96|0.76|1.93|0.73|0
1724336700000|2024-08-22 14:25:00|1.92|0.72|1.93|0.73|1.95|0.75|1.91|0.71|0
1724337000000|2024-08-22 14:30:00|1.94|0.74|1.95|0.75|1.98|0.78|1.93|0.73|0
1724337300000|2024-08-22 14:35:00|1.94|0.74|1.98|0.78|1.98|0.78|1.92|0.72|0
1724337600000|2024-08-22 14:40:00|1.97|0.77|2|0.8|2|0.8|1.97|0.77|0
1724337900000|2024-08-22 14:45:00|1.99|0.79|1.99|0.79|2.03|0.83|1.98|0.78|0
1724338200000|2024-08-22 14:50:00|1.98|0.78|1.96|0.76|1.99|0.79|1.96|0.76|0
1724338500000|2024-08-22 14:55:00|1.97|0.77|2|0.8|2.01|0.81|1.95|0.75|0
1724338800000|2024-08-22 15:00:00|1.99|0.79|1.97|0.77|2|0.8|1.96|0.76|0
1724339100000|2024-08-22 15:05:00|1.96|0.76|2.01|0.81|2.02|0.82|1.96|0.76|0
1724339400000|2024-08-22 15:10:00|2.02|0.82|2.01|0.81|2.03|0.83|2|0.8|0
1724339700000|2024-08-22 15:15:00|2.02|0.82|2.06|0.86|2.06|0.86|2.01|0.81|0
1724340000000|2024-08-22 15:20:00|2.07|0.87|2.08|0.88|2.1|0.9|2.06|0.86|0
1724340300000|2024-08-22 15:25:00|2.09|0.89|2.08|0.88|2.09|0.89|1.99|0.79|0
1724340600000|2024-08-22 15:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.07|0.87|0
1724340900000|2024-08-22 15:35:00|2.08|0.88|2.13|0.93|2.13|0.93|2.07|0.87|0
1724341200000|2024-08-22 15:40:00|2.12|0.92|2.2|1|2.21|1.01|2.11|0.91|0
1724341500000|2024-08-22 15:45:00|2.21|1.01|2.21|1.01|2.22|1.02|2.08|0.88|0
1724341800000|2024-08-22 15:50:00|2.2|1|2.19|0.99|2.22|1.02|2.18|0.98|0
1724342100000|2024-08-22 15:55:00|2.2|1|2.14|0.94|2.2|1|2.11|0.91|0
1724342400000|2024-08-22 16:00:00|2.13|0.93|2.1|0.9|2.14|0.94|2.1|0.9|0
1724342700000|2024-08-22 16:05:00|2.11|0.91|2.05|0.85|2.11|0.91|2.05|0.85|0
1724343000000|2024-08-22 16:10:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1724343300000|2024-08-22 16:15:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1724343600000|2024-08-22 16:20:00|2.03|0.83|1.98|0.78|2.09|0.89|1.97|0.77|0
1724343900000|2024-08-22 16:25:00|1.97|0.77|1.95|0.75|1.98|0.78|1.94|0.74|0
1724344200000|2024-08-22 16:30:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1724344500000|2024-08-22 16:35:00|1.93|0.73|1.94|0.74|1.95|0.75|1.93|0.73|0
1724344800000|2024-08-22 16:40:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1724345100000|2024-08-22 16:45:00|1.95|0.75|1.98|0.78|1.99|0.79|1.95|0.75|0
1724345400000|2024-08-22 16:50:00|1.97|0.77|2.13|0.93|2.13|0.93|1.97|0.77|0
1724345700000|2024-08-22 16:55:00|2.14|0.94|2.15|0.95|2.17|0.97|2.13|0.93|0
1724346000000|2024-08-22 17:00:00|2.16|0.96|2.16|0.96|2.19|0.99|2.08|0.88|0
1724346300000|2024-08-22 17:05:00|2.15|0.95|2.14|0.94|2.19|0.99|2.14|0.94|0
1724346600000|2024-08-22 17:10:00|2.15|0.95|2.09|0.89|2.15|0.95|2.03|0.83|0
1724346900000|2024-08-22 17:15:00|2.08|0.88|2.06|0.86|2.08|0.88|2.05|0.85|0
1724347200000|2024-08-22 17:20:00|2.05|0.85|2.06|0.86|2.08|0.88|2.05|0.85|0
1724347500000|2024-08-22 17:25:00|2.07|0.87|2.09|0.89|2.09|0.89|2.06|0.86|0
1724347800000|2024-08-22 17:30:00|2.08|0.88|2.15|0.95|2.18|0.98|2.08|0.88|0
1724348100000|2024-08-22 17:35:00|2.14|0.94|2.12|0.92|2.16|0.96|2.1|0.9|0
1724348400000|2024-08-22 17:40:00|2.13|0.93|2.13|0.93|2.15|0.95|2.11|0.91|0
1724348700000|2024-08-22 17:45:00|2.14|0.94|2.19|0.99|2.19|0.99|2.13|0.93|0
1724349000000|2024-08-22 17:50:00|2.18|0.98|2.24|1.04|2.24|1.04|2.16|0.96|0
1724349300000|2024-08-22 17:55:00|2.23|1.03|2.31|0.99|2.33|1.04|2.05|0.85|0
1724349600000|2024-08-22 18:00:00|2.3|0.98|2.31|0.99|2.33|1|2.29|0.98|0
1724349900000|2024-08-22 18:05:00|2.32|0.98|2.24|0.96|2.32|0.99|2.24|0.96|0
1724350200000|2024-08-22 18:10:00|2.25|0.97|2.21|0.95|2.27|0.97|2.21|0.95|0
1724350500000|2024-08-22 18:15:00|2.2|0.94|2.15|0.92|2.21|0.95|2.14|0.92|0
1724350800000|2024-08-22 18:20:00|2.14|0.96|2.1|0.9|2.24|0.96|2.08|0.88|0
1724351100000|2024-08-22 18:25:00|2.11|0.91|2.07|0.87|2.12|0.91|2.07|0.87|0
1724351400000|2024-08-22 18:30:00|2.08|0.88|2.09|0.89|2.1|0.9|2.07|0.87|0
1724351700000|2024-08-22 18:35:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1724352000000|2024-08-22 18:40:00|2.1|0.9|2.08|0.88|2.1|0.9|2.07|0.87|0
1724352300000|2024-08-22 18:45:00|2.09|0.89|2.09|0.89|2.09|0.89|2.05|0.85|0
1724352600000|2024-08-22 18:50:00|2.1|0.9|2.11|0.9|2.11|0.91|2.09|0.89|0
1724352900000|2024-08-22 18:55:00|2.1|0.91|2.16|0.93|2.17|0.93|2.09|0.89|0
1724353200000|2024-08-22 19:00:00|2.15|0.92|2.07|0.87|2.15|0.92|2.06|0.86|0
1724353500000|2024-08-22 19:05:00|2.08|0.88|2.09|0.89|2.1|0.9|2.07|0.87|0
1724353800000|2024-08-22 19:10:00|2.1|0.9|2.09|0.89|2.11|0.9|2.08|0.88|0
1724354100000|2024-08-22 19:15:00|2.08|0.88|2.1|0.9|2.12|0.91|2.07|0.87|0
1724354400000|2024-08-22 19:20:00|2.11|0.91|2.19|0.94|2.2|0.94|2.1|0.91|0
1724354700000|2024-08-22 19:25:00|2.18|0.93|2.18|0.93|2.19|0.94|2.16|0.92|0
1724355000000|2024-08-22 19:30:00|2.17|0.92|2.17|0.93|2.18|0.93|2.13|0.91|0
1724355300000|2024-08-22 19:35:00|2.18|0.94|2.17|0.93|2.2|0.94|2.15|0.92|0
1724355600000|2024-08-22 19:40:00|2.18|0.94|2.14|0.92|2.2|0.94|2.1|0.9|0
1724355900000|2024-08-22 19:45:00|2.13|0.91|2.08|0.88|2.14|0.92|2.07|0.87|0
1724356200000|2024-08-22 19:50:00|2.07|0.87|2.14|0.92|2.19|0.94|2.07|0.87|0
1724356500000|2024-08-22 19:55:00|2.15|0.91|2.08|0.88|2.19|0.94|2.08|0.88|0
1724356800000|2024-08-22 20:00:00|2.07|0.87|2.06|0.86|2.12|0.91|2.06|0.86|0
1724357100000|2024-08-22 20:05:00|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1724357400000|2024-08-22 20:10:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1724357700000|2024-08-22 20:15:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1724358000000|2024-08-22 20:20:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1724358300000|2024-08-22 20:25:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1724358600000|2024-08-22 20:30:00|2.25|0.65|2.24|0.64|2.26|0.66|2.24|0.64|0
1724358900000|2024-08-22 20:35:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1724359200000|2024-08-22 20:40:00|2.26|0.66|2.24|0.64|2.26|0.66|2.24|0.64|0
1724359800000|2024-08-22 20:50:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1724360100000|2024-08-22 20:55:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1724360400000|2024-08-22 21:00:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1724361000000|2024-08-22 21:10:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1724361300000|2024-08-22 21:15:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1724362200000|2024-08-22 21:30:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1724362500000|2024-08-22 21:35:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1724363700000|2024-08-22 21:55:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1724364000000|2024-08-22 22:00:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1724364300000|2024-08-22 22:05:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1724364600000|2024-08-22 22:10:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1724365500000|2024-08-22 22:25:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1724365800000|2024-08-22 22:30:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1724366100000|2024-08-22 22:35:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1724366400000|2024-08-22 22:40:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1724367600000|2024-08-22 23:00:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1724367900000|2024-08-22 23:05:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1724368500000|2024-08-22 23:15:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724369100000|2024-08-22 23:25:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724369400000|2024-08-22 23:30:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1724370000000|2024-08-22 23:40:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724370600000|2024-08-22 23:50:00|2.19|0.59|2.19|0.59|2.2|0.6|2.18|0.58|0
1724370900000|2024-08-22 23:55:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1724371200000|2024-08-23 00:00:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1724371500000|2024-08-23 00:05:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1724372100000|2024-08-23 00:15:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1724372400000|2024-08-23 00:20:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1724372700000|2024-08-23 00:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1724373300000|2024-08-23 00:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1724373600000|2024-08-23 00:40:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1724373900000|2024-08-23 00:45:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1724374200000|2024-08-23 00:50:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724374500000|2024-08-23 00:55:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724374800000|2024-08-23 01:00:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1724375100000|2024-08-23 01:05:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1724375400000|2024-08-23 01:10:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1724375700000|2024-08-23 01:15:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1724376300000|2024-08-23 01:25:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1724376600000|2024-08-23 01:30:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1724376900000|2024-08-23 01:35:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1724377200000|2024-08-23 01:40:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1724377800000|2024-08-23 01:50:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1724378100000|2024-08-23 01:55:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1724378400000|2024-08-23 02:00:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1724378700000|2024-08-23 02:05:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1724379000000|2024-08-23 02:10:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1724379300000|2024-08-23 02:15:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1724379600000|2024-08-23 02:20:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1724380200000|2024-08-23 02:30:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1724380500000|2024-08-23 02:35:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1724381100000|2024-08-23 02:45:00|1.95|0.75|2.37|1.17|2.41|1.21|1.95|0.75|0
1724382000000|2024-08-23 03:00:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1724382900000|2024-08-23 03:15:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1724383200000|2024-08-23 03:20:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1724383500000|2024-08-23 03:25:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1724383800000|2024-08-23 03:30:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1724384100000|2024-08-23 03:35:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1724384400000|2024-08-23 03:40:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1724384700000|2024-08-23 03:45:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1724385000000|2024-08-23 03:50:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1724385300000|2024-08-23 03:55:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1724385600000|2024-08-23 04:00:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1724385900000|2024-08-23 04:05:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1724386200000|2024-08-23 04:10:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1724386500000|2024-08-23 04:15:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1724386800000|2024-08-23 04:20:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1724388300000|2024-08-23 04:45:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1724388600000|2024-08-23 04:50:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1724389200000|2024-08-23 05:00:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1724389500000|2024-08-23 05:05:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1724390100000|2024-08-23 05:15:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1724390400000|2024-08-23 05:20:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1724390700000|2024-08-23 05:25:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1724391000000|2024-08-23 05:30:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1724391300000|2024-08-23 05:35:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1724391600000|2024-08-23 05:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1724391900000|2024-08-23 05:45:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1724392200000|2024-08-23 05:50:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1724392500000|2024-08-23 05:55:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1724392800000|2024-08-23 06:00:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1724393100000|2024-08-23 06:05:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1724393400000|2024-08-23 06:10:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1724393700000|2024-08-23 06:15:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1724394000000|2024-08-23 06:20:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1724394300000|2024-08-23 06:25:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1724394900000|2024-08-23 06:35:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1724395500000|2024-08-23 06:45:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1724395800000|2024-08-23 06:50:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1724396100000|2024-08-23 06:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1724396400000|2024-08-23 07:00:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1724396700000|2024-08-23 07:05:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1724397000000|2024-08-23 07:10:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1724397300000|2024-08-23 07:15:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1724397600000|2024-08-23 07:20:00|2.26|1.06|2.27|1.07|2.28|1.08|2.26|1.06|0
1724397900000|2024-08-23 07:25:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1724398200000|2024-08-23 07:30:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1724398500000|2024-08-23 07:35:00|2.45|1.25|2.27|1.07|2.45|1.25|2.27|1.07|0
1724398800000|2024-08-23 07:40:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1724399100000|2024-08-23 07:45:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1724399400000|2024-08-23 07:50:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1724399700000|2024-08-23 07:55:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1724400000000|2024-08-23 08:00:00|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1724400300000|2024-08-23 08:05:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1724400600000|2024-08-23 08:10:00|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1724400900000|2024-08-23 08:15:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1724401200000|2024-08-23 08:20:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1724401800000|2024-08-23 08:30:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1724402400000|2024-08-23 08:40:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1724402700000|2024-08-23 08:45:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1724403000000|2024-08-23 08:50:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1724403300000|2024-08-23 08:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1724403600000|2024-08-23 09:00:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1724403900000|2024-08-23 09:05:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1724404200000|2024-08-23 09:10:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1724404500000|2024-08-23 09:15:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1724404800000|2024-08-23 09:20:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1724405100000|2024-08-23 09:25:00|2.23|1.03|2.22|1.02|2.24|1.04|2.22|1.02|0
1724405700000|2024-08-23 09:35:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1724406600000|2024-08-23 09:50:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1724406900000|2024-08-23 09:55:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1724407200000|2024-08-23 10:00:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1724407800000|2024-08-23 10:10:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1724408100000|2024-08-23 10:15:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724408400000|2024-08-23 10:20:00|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1724409000000|2024-08-23 10:30:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1724409300000|2024-08-23 10:35:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1724409600000|2024-08-23 10:40:00|2.17|0.97|2.14|0.94|2.17|0.97|2.14|0.94|0
1724409900000|2024-08-23 10:45:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1724410200000|2024-08-23 10:50:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1724410500000|2024-08-23 10:55:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1724410800000|2024-08-23 11:00:00|2.22|1.02|2.23|1.03|2.23|1.03|2.21|1.01|0
1724411100000|2024-08-23 11:05:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1724411400000|2024-08-23 11:10:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724411700000|2024-08-23 11:15:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1724412000000|2024-08-23 11:20:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1724412300000|2024-08-23 11:25:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1724412600000|2024-08-23 11:30:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1724412900000|2024-08-23 11:35:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1724413200000|2024-08-23 11:40:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1724413500000|2024-08-23 11:45:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1724413800000|2024-08-23 11:50:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1724414100000|2024-08-23 11:55:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1724414400000|2024-08-23 12:00:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1724414700000|2024-08-23 12:05:00|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1724415000000|2024-08-23 12:10:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1724415300000|2024-08-23 12:15:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1724415600000|2024-08-23 12:20:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1724415900000|2024-08-23 12:25:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724416200000|2024-08-23 12:30:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1724416500000|2024-08-23 12:35:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1724416800000|2024-08-23 12:40:00|2.19|0.99|2.13|0.93|2.19|0.99|2.13|0.93|0
1724417100000|2024-08-23 12:45:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1724417400000|2024-08-23 12:50:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1724417700000|2024-08-23 12:55:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1724418000000|2024-08-23 13:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1724418300000|2024-08-23 13:05:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1724418600000|2024-08-23 13:10:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1724418900000|2024-08-23 13:15:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1724419200000|2024-08-23 13:20:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1724419500000|2024-08-23 13:25:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1724419800000|2024-08-23 13:30:00|2.14|0.94|2.19|0.99|2.21|1.01|2.13|0.93|0
1724420100000|2024-08-23 13:35:00|2.18|0.98|2.15|0.95|2.18|0.98|2.15|0.95|0
1724420400000|2024-08-23 13:40:00|2.16|0.96|2.18|0.98|2.18|0.98|2.15|0.95|0
1724420700000|2024-08-23 13:45:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1724421000000|2024-08-23 13:50:00|2.16|0.96|2.15|0.95|2.18|0.98|2.15|0.95|0
1724421300000|2024-08-23 13:55:00|2.14|0.94|2.14|0.94|2.17|0.97|2.14|0.94|0
1724421600000|2024-08-23 14:00:00|2.13|0.93|1.99|0.79|2.23|0.96|1.97|0.77|0
1724421900000|2024-08-23 14:05:00|2|0.8|1.97|0.77|2.07|0.87|1.96|0.76|0
1724422200000|2024-08-23 14:10:00|1.96|0.76|1.95|0.75|1.96|0.76|1.91|0.71|0
1724422500000|2024-08-23 14:15:00|1.94|0.74|2.02|0.82|2.06|0.86|1.92|0.72|0
1724422800000|2024-08-23 14:20:00|2.01|0.81|1.92|0.72|2.04|0.84|1.92|0.72|0
1724423100000|2024-08-23 14:25:00|1.93|0.73|1.93|0.73|1.96|0.76|1.91|0.71|0
1724423400000|2024-08-23 14:30:00|1.92|0.72|1.98|0.78|2.03|0.83|1.92|0.72|0
1724423700000|2024-08-23 14:35:00|1.99|0.79|2.04|0.84|2.05|0.85|1.99|0.79|0
1724424000000|2024-08-23 14:40:00|2.05|0.85|2.01|0.81|2.06|0.86|2.01|0.81|0
1724424300000|2024-08-23 14:45:00|2.02|0.82|2.22|0.95|2.29|0.98|2.02|0.82|0
1724424600000|2024-08-23 14:50:00|2.23|0.96|2.08|0.88|2.3|0.99|2|0.8|0
1724424900000|2024-08-23 14:55:00|2.07|0.87|2.02|0.82|2.08|0.88|2.01|0.81|0
1724425200000|2024-08-23 15:00:00|2.04|0.84|2.02|0.82|2.07|0.87|2.01|0.81|0
1724425500000|2024-08-23 15:05:00|2.03|0.83|2.01|0.81|2.04|0.84|2|0.8|0
1724425800000|2024-08-23 15:10:00|2|0.8|1.96|0.76|2.08|0.88|1.96|0.76|0
1724426100000|2024-08-23 15:15:00|1.97|0.77|1.92|0.72|1.97|0.77|1.91|0.71|0
1724426400000|2024-08-23 15:20:00|1.94|0.74|1.93|0.73|1.95|0.75|1.92|0.72|0
1724426700000|2024-08-23 15:25:00|1.92|0.72|1.94|0.74|1.97|0.77|1.91|0.71|0
1724427000000|2024-08-23 15:30:00|1.93|0.73|1.96|0.76|2.13|0.91|1.93|0.73|0
1724427300000|2024-08-23 15:35:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1724427600000|2024-08-23 15:40:00|1.93|0.73|1.99|0.79|2.01|0.81|1.91|0.71|0
1724427900000|2024-08-23 15:45:00|2|0.8|2|0.8|2.05|0.85|1.99|0.79|0
1724428200000|2024-08-23 15:50:00|2.01|0.81|2.03|0.83|2.05|0.85|2.01|0.81|0
1724428500000|2024-08-23 15:55:00|2.02|0.82|2.06|0.86|2.07|0.87|2.01|0.81|0
1724428800000|2024-08-23 16:00:00|2.05|0.85|2.11|0.91|2.14|0.94|2.05|0.85|0
1724429100000|2024-08-23 16:05:00|2.12|0.92|2.1|0.9|2.17|0.97|2.1|0.9|0
1724429400000|2024-08-23 16:10:00|2.11|0.91|2.15|0.95|2.17|0.97|2.1|0.9|0
1724429700000|2024-08-23 16:15:00|2.16|0.96|2.12|0.92|2.18|0.98|2.11|0.91|0
1724430000000|2024-08-23 16:20:00|2.11|0.91|2.15|0.95|2.15|0.95|2.11|0.91|0
1724430300000|2024-08-23 16:25:00|2.16|0.96|2.14|0.94|2.19|0.99|1.94|0.74|0
1724430600000|2024-08-23 16:30:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1724430900000|2024-08-23 16:35:00|2.1|0.9|2.17|0.97|2.18|0.98|2.07|0.87|0
1724431200000|2024-08-23 16:40:00|2.18|0.98|2.16|0.96|2.18|0.98|2.08|0.88|0
1724431500000|2024-08-23 16:45:00|2.15|0.95|2.15|0.95|2.2|1|2.15|0.95|0
1724431800000|2024-08-23 16:50:00|2.14|0.94|2.08|0.88|2.14|0.94|2.08|0.88|0
1724432100000|2024-08-23 16:55:00|2.09|0.89|2.06|0.86|2.09|0.89|2.03|0.83|0
1724432400000|2024-08-23 17:00:00|2.05|0.85|2.06|0.86|2.08|0.88|2.04|0.84|0
1724432700000|2024-08-23 17:05:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1724433000000|2024-08-23 17:10:00|2.04|0.84|2.04|0.84|2.07|0.87|2.04|0.84|0
1724433300000|2024-08-23 17:15:00|2.03|0.83|2.03|0.83|2.05|0.85|2.02|0.82|0
1724433600000|2024-08-23 17:20:00|2.04|0.84|2.01|0.81|2.04|0.84|2|0.8|0
1724433900000|2024-08-23 17:25:00|2|0.8|2|0.8|2.08|0.88|1.98|0.78|0
1724434200000|2024-08-23 17:30:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1724434500000|2024-08-23 17:35:00|1.95|0.75|1.92|0.72|1.95|0.75|1.92|0.72|0
1724434800000|2024-08-23 17:40:00|1.93|0.73|1.9|0.7|1.93|0.73|1.9|0.7|0
1724435100000|2024-08-23 17:45:00|1.91|0.71|1.93|0.73|1.94|0.74|1.91|0.71|0
1724435400000|2024-08-23 17:50:00|1.92|0.72|1.92|0.72|1.94|0.74|1.91|0.71|0
1724435700000|2024-08-23 17:55:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1724436000000|2024-08-23 18:00:00|1.94|0.74|1.91|0.71|1.94|0.74|1.91|0.71|0
1724436300000|2024-08-23 18:05:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1724436600000|2024-08-23 18:10:00|1.9|0.7|1.9|0.7|1.92|0.72|1.89|0.69|0
1724436900000|2024-08-23 18:15:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1724437200000|2024-08-23 18:20:00|1.91|0.71|1.9|0.7|1.93|0.73|1.9|0.7|0
1724437500000|2024-08-23 18:25:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1724437800000|2024-08-23 18:30:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1724438100000|2024-08-23 18:35:00|1.92|0.72|1.9|0.7|1.92|0.72|1.89|0.69|0
1724438400000|2024-08-23 18:40:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1724438700000|2024-08-23 18:45:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1724439000000|2024-08-23 18:50:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1724439300000|2024-08-23 18:55:00|1.89|0.69|1.9|0.7|1.92|0.72|1.88|0.68|0
1724439600000|2024-08-23 19:00:00|1.91|0.71|1.91|0.71|1.93|0.73|1.91|0.71|0
1724439900000|2024-08-23 19:05:00|1.92|0.72|1.89|0.69|1.92|0.72|1.89|0.69|0
1724440200000|2024-08-23 19:10:00|1.88|0.68|1.85|0.65|1.89|0.69|1.84|0.64|0
1724440500000|2024-08-23 19:15:00|1.84|0.64|1.84|0.64|1.86|0.66|1.84|0.64|0
1724440800000|2024-08-23 19:20:00|1.83|0.63|1.83|0.63|1.85|0.65|1.82|0.62|0
1724441100000|2024-08-23 19:25:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1724441400000|2024-08-23 19:30:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1724441700000|2024-08-23 19:35:00|1.92|0.72|1.83|0.63|1.92|0.72|1.82|0.62|0
1724442000000|2024-08-23 19:40:00|1.82|0.62|1.85|0.65|1.85|0.65|1.81|0.61|0
1724442300000|2024-08-23 19:45:00|1.84|0.64|1.82|0.62|1.87|0.67|1.82|0.62|0
1724442600000|2024-08-23 19:50:00|1.81|0.61|1.77|0.57|1.84|0.64|1.77|0.57|0
1724442900000|2024-08-23 19:55:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1724443200000|2024-08-23 20:00:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1724443500000|2024-08-23 20:05:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724443800000|2024-08-23 20:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1724631600000|2024-08-26 00:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1724631900000|2024-08-26 00:25:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1724632200000|2024-08-26 00:30:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1724632500000|2024-08-26 00:35:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724632800000|2024-08-26 00:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724633100000|2024-08-26 00:45:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724633400000|2024-08-26 00:50:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724634000000|2024-08-26 01:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724634300000|2024-08-26 01:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1724634600000|2024-08-26 01:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724634900000|2024-08-26 01:15:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1724635200000|2024-08-26 01:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724635500000|2024-08-26 01:25:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1724635800000|2024-08-26 01:30:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1724636100000|2024-08-26 01:35:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1724636400000|2024-08-26 01:40:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1724636700000|2024-08-26 01:45:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724637000000|2024-08-26 01:50:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724638200000|2024-08-26 02:10:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724638800000|2024-08-26 02:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724639100000|2024-08-26 02:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724639400000|2024-08-26 02:30:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724639700000|2024-08-26 02:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724640000000|2024-08-26 02:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1724640300000|2024-08-26 02:45:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724640600000|2024-08-26 02:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724640900000|2024-08-26 02:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724641200000|2024-08-26 03:00:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724641500000|2024-08-26 03:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724641800000|2024-08-26 03:10:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724642100000|2024-08-26 03:15:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724642400000|2024-08-26 03:20:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724642700000|2024-08-26 03:25:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724643300000|2024-08-26 03:35:00|1.55|0.35|1.56|0.36|1.57|0.37|1.54|0.34|0
1724643600000|2024-08-26 03:40:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724643900000|2024-08-26 03:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724644200000|2024-08-26 03:50:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724644800000|2024-08-26 04:00:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1724645100000|2024-08-26 04:05:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1724646300000|2024-08-26 04:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724646600000|2024-08-26 04:30:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724646900000|2024-08-26 04:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724648400000|2024-08-26 05:00:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724648700000|2024-08-26 05:05:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724649000000|2024-08-26 05:10:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1724649300000|2024-08-26 05:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724649600000|2024-08-26 05:20:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724649900000|2024-08-26 05:25:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1724650200000|2024-08-26 05:30:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724650800000|2024-08-26 05:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1724651700000|2024-08-26 05:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1724652000000|2024-08-26 06:00:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1724652300000|2024-08-26 06:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724652600000|2024-08-26 06:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1724653800000|2024-08-26 06:30:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1724654100000|2024-08-26 06:35:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724654400000|2024-08-26 06:40:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724654700000|2024-08-26 06:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724655000000|2024-08-26 06:50:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1724655300000|2024-08-26 06:55:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1724655600000|2024-08-26 07:00:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724655900000|2024-08-26 07:05:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724656500000|2024-08-26 07:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724656800000|2024-08-26 07:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724657100000|2024-08-26 07:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1724657400000|2024-08-26 07:30:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724657700000|2024-08-26 07:35:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1724658000000|2024-08-26 07:40:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724658600000|2024-08-26 07:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724658900000|2024-08-26 07:55:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1724659200000|2024-08-26 08:00:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1724659500000|2024-08-26 08:05:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724659800000|2024-08-26 08:10:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724660100000|2024-08-26 08:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724660400000|2024-08-26 08:20:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1724660700000|2024-08-26 08:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724661000000|2024-08-26 08:30:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724661300000|2024-08-26 08:35:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724661600000|2024-08-26 08:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724661900000|2024-08-26 08:45:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724662200000|2024-08-26 08:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724662800000|2024-08-26 09:00:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1724663100000|2024-08-26 09:05:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724663700000|2024-08-26 09:15:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724664000000|2024-08-26 09:20:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724664300000|2024-08-26 09:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724664600000|2024-08-26 09:30:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724664900000|2024-08-26 09:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724666700000|2024-08-26 10:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724667000000|2024-08-26 10:10:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1724668200000|2024-08-26 10:30:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724668500000|2024-08-26 10:35:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724668800000|2024-08-26 10:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724669100000|2024-08-26 10:45:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724669400000|2024-08-26 10:50:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724670000000|2024-08-26 11:00:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1724670300000|2024-08-26 11:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724670600000|2024-08-26 11:10:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1724670900000|2024-08-26 11:15:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1724671500000|2024-08-26 11:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1724671800000|2024-08-26 11:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724672100000|2024-08-26 11:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724672400000|2024-08-26 11:40:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724672700000|2024-08-26 11:45:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1724673000000|2024-08-26 11:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724673300000|2024-08-26 11:55:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724673600000|2024-08-26 12:00:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724673900000|2024-08-26 12:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724674200000|2024-08-26 12:10:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724674500000|2024-08-26 12:15:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1724674800000|2024-08-26 12:20:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1724675400000|2024-08-26 12:30:00|1.45|0.25|1.49|0.29|1.49|0.29|1.44|0.24|0
1724675700000|2024-08-26 12:35:00|1.46|0.26|1.48|0.28|1.49|0.29|1.44|0.24|0
1724676000000|2024-08-26 12:40:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1724676300000|2024-08-26 12:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1724676600000|2024-08-26 12:50:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1724677200000|2024-08-26 13:00:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1724677500000|2024-08-26 13:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724677800000|2024-08-26 13:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724678400000|2024-08-26 13:20:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724678700000|2024-08-26 13:25:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1724679000000|2024-08-26 13:30:00|1.46|0.26|1.44|0.24|1.47|0.27|1.44|0.24|0
1724679300000|2024-08-26 13:35:00|1.45|0.25|1.45|0.25|1.48|0.28|1.44|0.24|0
1724679600000|2024-08-26 13:40:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724679900000|2024-08-26 13:45:00|1.45|0.25|1.47|0.27|1.48|0.28|1.45|0.25|0
1724680200000|2024-08-26 13:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.46|0.26|0
1724680500000|2024-08-26 13:55:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724680800000|2024-08-26 14:00:00|1.46|0.26|1.47|0.27|1.49|0.29|1.46|0.26|0
1724681100000|2024-08-26 14:05:00|1.48|0.28|1.51|0.31|1.51|0.31|1.47|0.27|0
1724681400000|2024-08-26 14:10:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1724681700000|2024-08-26 14:15:00|1.52|0.32|1.49|0.29|1.53|0.33|1.46|0.26|0
1724682000000|2024-08-26 14:20:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1724682300000|2024-08-26 14:25:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1724682600000|2024-08-26 14:30:00|1.47|0.27|1.47|0.27|1.52|0.32|1.47|0.27|0
1724682900000|2024-08-26 14:35:00|1.5|0.3|1.53|0.33|1.54|0.34|1.49|0.29|0
1724683200000|2024-08-26 14:40:00|1.54|0.34|1.51|0.31|1.54|0.34|1.5|0.3|0
1724683500000|2024-08-26 14:45:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1724683800000|2024-08-26 14:50:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1724684100000|2024-08-26 14:55:00|1.5|0.3|1.51|0.31|1.53|0.33|1.5|0.3|0
1724684400000|2024-08-26 15:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1724684700000|2024-08-26 15:05:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1724685000000|2024-08-26 15:10:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1724685300000|2024-08-26 15:15:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1724685600000|2024-08-26 15:20:00|1.53|0.33|1.5|0.3|1.53|0.33|1.49|0.29|0
1724685900000|2024-08-26 15:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1724686200000|2024-08-26 15:30:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1724686500000|2024-08-26 15:35:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724686800000|2024-08-26 15:40:00|1.51|0.31|1.51|0.31|1.52|0.32|1.49|0.29|0
1724687100000|2024-08-26 15:45:00|1.52|0.32|1.51|0.31|1.54|0.34|1.51|0.31|0
1724687400000|2024-08-26 15:50:00|1.52|0.32|1.54|0.34|1.54|0.34|1.51|0.31|0
1724687700000|2024-08-26 15:55:00|1.53|0.33|1.54|0.34|1.55|0.35|1.53|0.33|0
1724688000000|2024-08-26 16:00:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1724688300000|2024-08-26 16:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1724688600000|2024-08-26 16:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1724688900000|2024-08-26 16:15:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1724689200000|2024-08-26 16:20:00|1.52|0.32|1.49|0.29|1.52|0.32|1.48|0.28|0
1724689500000|2024-08-26 16:25:00|1.51|0.31|1.47|0.27|1.51|0.31|1.47|0.27|0
1724689800000|2024-08-26 16:30:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724690100000|2024-08-26 16:35:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724690400000|2024-08-26 16:40:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724690700000|2024-08-26 16:45:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724691000000|2024-08-26 16:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724691300000|2024-08-26 16:55:00|1.45|0.25|1.45|0.25|1.48|0.28|1.45|0.25|0
1724691600000|2024-08-26 17:00:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724691900000|2024-08-26 17:05:00|1.45|0.25|1.46|0.26|1.47|0.27|1.44|0.24|0
1724692200000|2024-08-26 17:10:00|1.45|0.25|1.45|0.25|1.47|0.27|1.45|0.25|0
1724692500000|2024-08-26 17:15:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1724692800000|2024-08-26 17:20:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724693100000|2024-08-26 17:25:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1724693400000|2024-08-26 17:30:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724693700000|2024-08-26 17:35:00|1.47|0.27|1.48|0.28|1.49|0.29|1.44|0.24|0
1724694000000|2024-08-26 17:40:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1724694300000|2024-08-26 17:45:00|1.48|0.28|1.5|0.3|1.51|0.31|1.48|0.28|0
1724694600000|2024-08-26 17:50:00|1.51|0.31|1.5|0.3|1.51|0.31|1.46|0.26|0
1724694900000|2024-08-26 17:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1724695200000|2024-08-26 18:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1724695500000|2024-08-26 18:05:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1724695800000|2024-08-26 18:10:00|1.52|0.32|1.49|0.29|1.52|0.32|1.49|0.29|0
1724696100000|2024-08-26 18:15:00|1.5|0.3|1.47|0.27|1.5|0.3|1.47|0.27|0
1724696400000|2024-08-26 18:20:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724696700000|2024-08-26 18:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1724697000000|2024-08-26 18:30:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724697300000|2024-08-26 18:35:00|1.43|0.23|1.43|0.23|1.47|0.27|1.42|0.22|0
1724697600000|2024-08-26 18:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1724697900000|2024-08-26 18:45:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1724698200000|2024-08-26 18:50:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1724698500000|2024-08-26 18:55:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1724698800000|2024-08-26 19:00:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1724699100000|2024-08-26 19:05:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724699400000|2024-08-26 19:10:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1724699700000|2024-08-26 19:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724700000000|2024-08-26 19:20:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1724700300000|2024-08-26 19:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724700600000|2024-08-26 19:30:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1724700900000|2024-08-26 19:35:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724701200000|2024-08-26 19:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.4|0.2|0
1724701500000|2024-08-26 19:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1724701800000|2024-08-26 19:50:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1724702100000|2024-08-26 19:55:00|1.42|0.22|1.39|0.19|1.43|0.23|1.39|0.19|0
1724702400000|2024-08-26 20:00:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1724703000000|2024-08-26 20:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1724703300000|2024-08-26 20:15:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1724704200000|2024-08-26 20:30:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1724704500000|2024-08-26 20:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1724704800000|2024-08-26 20:40:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1724705400000|2024-08-26 20:50:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1724705700000|2024-08-26 20:55:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1724706000000|2024-08-26 21:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1724706300000|2024-08-26 21:05:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1724706600000|2024-08-26 21:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1724709600000|2024-08-26 22:00:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1724709900000|2024-08-26 22:05:00|1.61|0.01|1.63|0.03|1.63|0.03|1.61|0.01|0
1724710200000|2024-08-26 22:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1724710500000|2024-08-26 22:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1724710800000|2024-08-26 22:20:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1724711400000|2024-08-26 22:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1724711700000|2024-08-26 22:35:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1724712000000|2024-08-26 22:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1724712300000|2024-08-26 22:45:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1724712600000|2024-08-26 22:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1724713200000|2024-08-26 23:00:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1724713500000|2024-08-26 23:05:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1724713800000|2024-08-26 23:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1724714100000|2024-08-26 23:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1724717700000|2024-08-27 00:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724718000000|2024-08-27 00:20:00|1.37|0.17|1.4|0.2|1.41|0.21|1.37|0.17|0
1724718300000|2024-08-27 00:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724718600000|2024-08-27 00:30:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1724719200000|2024-08-27 00:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724719500000|2024-08-27 00:45:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1724719800000|2024-08-27 00:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1724720100000|2024-08-27 00:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1724720700000|2024-08-27 01:05:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1724721300000|2024-08-27 01:15:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1724722200000|2024-08-27 01:30:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1724722800000|2024-08-27 01:40:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1724723100000|2024-08-27 01:45:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1724723400000|2024-08-27 01:50:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1724723700000|2024-08-27 01:55:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724724000000|2024-08-27 02:00:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724724300000|2024-08-27 02:05:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1724724600000|2024-08-27 02:10:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724724900000|2024-08-27 02:15:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1724725500000|2024-08-27 02:25:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1724725800000|2024-08-27 02:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1724726100000|2024-08-27 02:35:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1724726400000|2024-08-27 02:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724726700000|2024-08-27 02:45:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724727300000|2024-08-27 02:55:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724728800000|2024-08-27 03:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724729100000|2024-08-27 03:25:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724729700000|2024-08-27 03:35:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724730000000|2024-08-27 03:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724731500000|2024-08-27 04:05:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724732400000|2024-08-27 04:20:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724732700000|2024-08-27 04:25:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724733600000|2024-08-27 04:40:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724733900000|2024-08-27 04:45:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1724735100000|2024-08-27 05:05:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1724737800000|2024-08-27 05:50:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1724738400000|2024-08-27 06:00:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1724739000000|2024-08-27 06:10:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1724739300000|2024-08-27 06:15:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1724739600000|2024-08-27 06:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1724739900000|2024-08-27 06:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1724740200000|2024-08-27 06:30:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1724740500000|2024-08-27 06:35:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1724741700000|2024-08-27 06:55:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1724742000000|2024-08-27 07:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724742300000|2024-08-27 07:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1724742600000|2024-08-27 07:10:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1724742900000|2024-08-27 07:15:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1724743500000|2024-08-27 07:25:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1724744100000|2024-08-27 07:35:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724744400000|2024-08-27 07:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724744700000|2024-08-27 07:45:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724745000000|2024-08-27 07:50:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724745300000|2024-08-27 07:55:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1724745600000|2024-08-27 08:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1724746200000|2024-08-27 08:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724746500000|2024-08-27 08:15:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724747700000|2024-08-27 08:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724748000000|2024-08-27 08:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724748300000|2024-08-27 08:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724748600000|2024-08-27 08:50:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724748900000|2024-08-27 08:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724749800000|2024-08-27 09:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724751300000|2024-08-27 09:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724751600000|2024-08-27 09:40:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1724752200000|2024-08-27 09:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724752500000|2024-08-27 09:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724752800000|2024-08-27 10:00:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724753100000|2024-08-27 10:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1724753400000|2024-08-27 10:10:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1724753700000|2024-08-27 10:15:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724754000000|2024-08-27 10:20:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724754300000|2024-08-27 10:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724755200000|2024-08-27 10:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724755500000|2024-08-27 10:45:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724755800000|2024-08-27 10:50:00|1.35|0.15|1.54|0.34|1.54|0.34|1.34|0.14|0
1724756100000|2024-08-27 10:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1724756400000|2024-08-27 11:00:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1724756700000|2024-08-27 11:05:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724757000000|2024-08-27 11:10:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724757900000|2024-08-27 11:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724758200000|2024-08-27 11:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724758500000|2024-08-27 11:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1724758800000|2024-08-27 11:40:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724759100000|2024-08-27 11:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724759400000|2024-08-27 11:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1724759700000|2024-08-27 11:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1724760000000|2024-08-27 12:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724760600000|2024-08-27 12:10:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724761200000|2024-08-27 12:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724761500000|2024-08-27 12:25:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724761800000|2024-08-27 12:30:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724762100000|2024-08-27 12:35:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724762400000|2024-08-27 12:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724762700000|2024-08-27 12:45:00|1.55|0.35|1.56|0.36|1.56|0.36|1.51|0.31|0
1724763000000|2024-08-27 12:50:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1724763300000|2024-08-27 12:55:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724763600000|2024-08-27 13:00:00|1.54|0.34|1.59|0.39|1.59|0.39|1.54|0.34|0
1724763900000|2024-08-27 13:05:00|1.58|0.38|1.57|0.37|1.59|0.39|1.55|0.35|0
1724764200000|2024-08-27 13:10:00|1.56|0.36|1.57|0.37|1.57|0.37|1.54|0.34|0
1724764500000|2024-08-27 13:15:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1724764800000|2024-08-27 13:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1724765100000|2024-08-27 13:25:00|1.55|0.35|1.54|0.34|1.56|0.36|1.53|0.33|0
1724765400000|2024-08-27 13:30:00|1.53|0.33|1.57|0.37|1.58|0.38|1.53|0.33|0
1724765700000|2024-08-27 13:35:00|1.58|0.38|1.6|0.4|1.6|0.4|1.56|0.36|0
1724766000000|2024-08-27 13:40:00|1.59|0.39|1.58|0.38|1.61|0.41|1.57|0.37|0
1724766300000|2024-08-27 13:45:00|1.57|0.37|1.56|0.36|1.6|0.4|1.56|0.36|0
1724766600000|2024-08-27 13:50:00|1.57|0.37|1.53|0.33|1.57|0.37|1.52|0.32|0
1724766900000|2024-08-27 13:55:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1724767200000|2024-08-27 14:00:00|1.53|0.33|1.52|0.32|1.57|0.37|1.51|0.31|0
1724767500000|2024-08-27 14:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724767800000|2024-08-27 14:10:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1724768100000|2024-08-27 14:15:00|1.52|0.32|1.51|0.31|1.53|0.33|1.5|0.3|0
1724768400000|2024-08-27 14:20:00|1.5|0.3|1.48|0.28|1.51|0.31|1.47|0.27|0
1724768700000|2024-08-27 14:25:00|1.47|0.27|1.47|0.27|1.5|0.3|1.47|0.27|0
1724769000000|2024-08-27 14:30:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1724769300000|2024-08-27 14:35:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724769600000|2024-08-27 14:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724769900000|2024-08-27 14:45:00|1.46|0.26|1.45|0.25|1.47|0.27|1.45|0.25|0
1724770200000|2024-08-27 14:50:00|1.46|0.26|1.45|0.25|1.48|0.28|1.45|0.25|0
1724770500000|2024-08-27 14:55:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1724770800000|2024-08-27 15:00:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1724771100000|2024-08-27 15:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1724771400000|2024-08-27 15:10:00|1.44|0.24|1.38|0.18|1.45|0.25|1.37|0.17|0
1724771700000|2024-08-27 15:15:00|1.37|0.17|1.4|0.2|1.41|0.21|1.37|0.17|0
1724772000000|2024-08-27 15:20:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1724772300000|2024-08-27 15:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.38|0.18|0
1724772600000|2024-08-27 15:30:00|1.41|0.21|1.44|0.24|1.45|0.25|1.41|0.21|0
1724772900000|2024-08-27 15:35:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1724773200000|2024-08-27 15:40:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1724773500000|2024-08-27 15:45:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1724773800000|2024-08-27 15:50:00|1.43|0.23|1.41|0.21|1.43|0.23|1.39|0.19|0
1724774100000|2024-08-27 15:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1724774400000|2024-08-27 16:00:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1724774700000|2024-08-27 16:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1724775000000|2024-08-27 16:10:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1724775300000|2024-08-27 16:15:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724775600000|2024-08-27 16:20:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724775900000|2024-08-27 16:25:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724776200000|2024-08-27 16:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1724776500000|2024-08-27 16:35:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1724776800000|2024-08-27 16:40:00|1.4|0.2|1.41|0.21|1.42|0.22|1.39|0.19|0
1724777100000|2024-08-27 16:45:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1724777400000|2024-08-27 16:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724777700000|2024-08-27 16:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724778000000|2024-08-27 17:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724778300000|2024-08-27 17:05:00|1.38|0.18|1.37|0.17|1.41|0.21|1.36|0.16|0
1724778600000|2024-08-27 17:10:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1724778900000|2024-08-27 17:15:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1724779200000|2024-08-27 17:20:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1724779500000|2024-08-27 17:25:00|1.35|0.15|1.34|0.14|1.36|0.16|1.33|0.13|0
1724779800000|2024-08-27 17:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724780100000|2024-08-27 17:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724780400000|2024-08-27 17:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1724780700000|2024-08-27 17:45:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724781000000|2024-08-27 17:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724781600000|2024-08-27 18:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724781900000|2024-08-27 18:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724782500000|2024-08-27 18:15:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1724782800000|2024-08-27 18:20:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1724783100000|2024-08-27 18:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724783400000|2024-08-27 18:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1724783700000|2024-08-27 18:35:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1724784600000|2024-08-27 18:50:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1724784900000|2024-08-27 18:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724785200000|2024-08-27 19:00:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1724785500000|2024-08-27 19:05:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1724785800000|2024-08-27 19:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724786100000|2024-08-27 19:15:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724786400000|2024-08-27 19:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724786700000|2024-08-27 19:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724787000000|2024-08-27 19:30:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1724787300000|2024-08-27 19:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724787600000|2024-08-27 19:40:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724787900000|2024-08-27 19:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1724788200000|2024-08-27 19:50:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1724788500000|2024-08-27 19:55:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1724788800000|2024-08-27 20:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724789100000|2024-08-27 20:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724789400000|2024-08-27 20:10:00|1.33|0.13|1.29|0.09|1.33|0.13|1.29|0.09|0
1724789700000|2024-08-27 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1724804100000|2024-08-28 00:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724804700000|2024-08-28 00:25:00|1.29|0.09|1.33|0.13|1.34|0.14|1.29|0.09|0
1724805300000|2024-08-28 00:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724805900000|2024-08-28 00:45:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724806500000|2024-08-28 00:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724807100000|2024-08-28 01:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724807700000|2024-08-28 01:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724808300000|2024-08-28 01:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724808900000|2024-08-28 01:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1724809200000|2024-08-28 01:40:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1724809500000|2024-08-28 01:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724809800000|2024-08-28 01:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724810100000|2024-08-28 01:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724810400000|2024-08-28 02:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724810700000|2024-08-28 02:05:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724811000000|2024-08-28 02:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724813700000|2024-08-28 02:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724814000000|2024-08-28 03:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724814300000|2024-08-28 03:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724814600000|2024-08-28 03:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724814900000|2024-08-28 03:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724815200000|2024-08-28 03:20:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724815500000|2024-08-28 03:25:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724815800000|2024-08-28 03:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724818500000|2024-08-28 04:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1724819700000|2024-08-28 04:35:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1724820000000|2024-08-28 04:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724820300000|2024-08-28 04:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724821200000|2024-08-28 05:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1724822100000|2024-08-28 05:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724822400000|2024-08-28 05:20:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1724822700000|2024-08-28 05:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724823000000|2024-08-28 05:30:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724823600000|2024-08-28 05:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724825100000|2024-08-28 06:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724825400000|2024-08-28 06:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1724825700000|2024-08-28 06:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724826000000|2024-08-28 06:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724827500000|2024-08-28 06:45:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724827800000|2024-08-28 06:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724828400000|2024-08-28 07:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724830500000|2024-08-28 07:35:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724831100000|2024-08-28 07:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724831700000|2024-08-28 07:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1724832000000|2024-08-28 08:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724832300000|2024-08-28 08:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724832900000|2024-08-28 08:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724833800000|2024-08-28 08:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1724834400000|2024-08-28 08:40:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1724836200000|2024-08-28 09:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724836500000|2024-08-28 09:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724838000000|2024-08-28 09:40:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1724838300000|2024-08-28 09:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1724838600000|2024-08-28 09:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724842800000|2024-08-28 11:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1724843100000|2024-08-28 11:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1724843400000|2024-08-28 11:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724843700000|2024-08-28 11:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724844300000|2024-08-28 11:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1724844600000|2024-08-28 11:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1724844900000|2024-08-28 11:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724845200000|2024-08-28 11:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724845800000|2024-08-28 11:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724846100000|2024-08-28 11:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724846400000|2024-08-28 12:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724846700000|2024-08-28 12:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724847300000|2024-08-28 12:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724848200000|2024-08-28 12:30:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724849100000|2024-08-28 12:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724849400000|2024-08-28 12:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724849700000|2024-08-28 12:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724850000000|2024-08-28 13:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1724850300000|2024-08-28 13:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724850600000|2024-08-28 13:10:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1724850900000|2024-08-28 13:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724851200000|2024-08-28 13:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1724851500000|2024-08-28 13:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724851800000|2024-08-28 13:30:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1724852100000|2024-08-28 13:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1724852400000|2024-08-28 13:40:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1724852700000|2024-08-28 13:45:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1724853000000|2024-08-28 13:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724853300000|2024-08-28 13:55:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1724853600000|2024-08-28 14:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724853900000|2024-08-28 14:05:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1724854200000|2024-08-28 14:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1724854500000|2024-08-28 14:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724854800000|2024-08-28 14:20:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1724855100000|2024-08-28 14:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1724855400000|2024-08-28 14:30:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1724855700000|2024-08-28 14:35:00|1.3|0.1|1.27|0.07|1.3|0.1|1.26|0.06|0
1724856000000|2024-08-28 14:40:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1724856300000|2024-08-28 14:45:00|1.31|0.11|1.32|0.12|1.33|0.13|1.3|0.1|0
1724856600000|2024-08-28 14:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.27|0.07|0
1724856900000|2024-08-28 14:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1724857200000|2024-08-28 15:00:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1724857500000|2024-08-28 15:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724857800000|2024-08-28 15:10:00|1.33|0.13|1.38|0.18|1.38|0.18|1.31|0.11|0
1724858100000|2024-08-28 15:15:00|1.39|0.19|1.41|0.21|1.42|0.22|1.38|0.18|0
1724858400000|2024-08-28 15:20:00|1.42|0.22|1.5|0.3|1.5|0.3|1.36|0.16|0
1724858700000|2024-08-28 15:25:00|1.49|0.29|1.47|0.27|1.51|0.31|1.47|0.27|0
1724859000000|2024-08-28 15:30:00|1.48|0.28|1.48|0.28|1.5|0.3|1.48|0.28|0
1724859300000|2024-08-28 15:35:00|1.49|0.29|1.47|0.27|1.49|0.29|1.46|0.26|0
1724859600000|2024-08-28 15:40:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1724859900000|2024-08-28 15:45:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1724860200000|2024-08-28 15:50:00|1.49|0.29|1.46|0.26|1.49|0.29|1.46|0.26|0
1724860500000|2024-08-28 15:55:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1724860800000|2024-08-28 16:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1724861100000|2024-08-28 16:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724861400000|2024-08-28 16:10:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724861700000|2024-08-28 16:15:00|1.48|0.28|1.48|0.28|1.51|0.31|1.47|0.27|0
1724862000000|2024-08-28 16:20:00|1.49|0.29|1.52|0.32|1.53|0.33|1.48|0.28|0
1724862300000|2024-08-28 16:25:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1724862600000|2024-08-28 16:30:00|1.51|0.31|1.48|0.28|1.51|0.31|1.47|0.27|0
1724862900000|2024-08-28 16:35:00|1.49|0.29|1.48|0.28|1.49|0.29|1.47|0.27|0
1724863200000|2024-08-28 16:40:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724863500000|2024-08-28 16:45:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724863800000|2024-08-28 16:50:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1724864100000|2024-08-28 16:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1724864400000|2024-08-28 17:00:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724864700000|2024-08-28 17:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724865000000|2024-08-28 17:10:00|1.47|0.27|1.5|0.3|1.51|0.31|1.46|0.26|0
1724865300000|2024-08-28 17:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724865600000|2024-08-28 17:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724865900000|2024-08-28 17:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724866200000|2024-08-28 17:30:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1724866500000|2024-08-28 17:35:00|1.47|0.27|1.49|0.29|1.49|0.29|1.47|0.27|0
1724866800000|2024-08-28 17:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1724867100000|2024-08-28 17:45:00|1.5|0.3|1.53|0.33|1.53|0.33|1.5|0.3|0
1724867400000|2024-08-28 17:50:00|1.52|0.32|1.56|0.36|1.56|0.36|1.52|0.32|0
1724867700000|2024-08-28 17:55:00|1.49|0.29|1.65|0.45|1.65|0.45|1.49|0.29|0
1724868000000|2024-08-28 18:00:00|1.64|0.44|1.76|0.56|1.79|0.59|1.58|0.38|0
1724868300000|2024-08-28 18:05:00|1.77|0.57|1.63|0.43|1.78|0.58|1.62|0.42|0
1724868600000|2024-08-28 18:10:00|1.62|0.42|1.64|0.44|1.64|0.44|1.62|0.42|0
1724868900000|2024-08-28 18:15:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1724869200000|2024-08-28 18:20:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1724869500000|2024-08-28 18:25:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1724869800000|2024-08-28 18:30:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1724870100000|2024-08-28 18:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.61|0.41|0
1724870400000|2024-08-28 18:40:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1724870700000|2024-08-28 18:45:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1724871000000|2024-08-28 18:50:00|1.65|0.45|1.59|0.39|1.65|0.45|1.58|0.38|0
1724871300000|2024-08-28 18:55:00|1.58|0.38|1.51|0.31|1.65|0.45|1.51|0.31|0
1724871600000|2024-08-28 19:00:00|1.5|0.3|1.49|0.29|1.51|0.31|1.48|0.28|0
1724871900000|2024-08-28 19:05:00|1.5|0.3|1.53|0.33|1.54|0.34|1.49|0.29|0
1724872200000|2024-08-28 19:10:00|1.52|0.32|1.53|0.33|1.55|0.35|1.52|0.32|0
1724872500000|2024-08-28 19:15:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1724872800000|2024-08-28 19:20:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1724873100000|2024-08-28 19:25:00|1.5|0.3|1.48|0.28|1.51|0.31|1.48|0.28|0
1724873400000|2024-08-28 19:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.47|0.27|0
1724873700000|2024-08-28 19:35:00|1.5|0.3|1.5|0.3|1.5|0.3|1.48|0.28|0
1724874000000|2024-08-28 19:40:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1724874300000|2024-08-28 19:45:00|1.47|0.27|1.47|0.27|1.54|0.34|1.46|0.26|0
1724874600000|2024-08-28 19:50:00|1.46|0.26|1.45|0.25|1.47|0.27|1.44|0.24|0
1724874900000|2024-08-28 19:55:00|1.46|0.26|1.48|0.28|1.49|0.29|1.45|0.25|0
1724875200000|2024-08-28 20:00:00|1.49|0.29|1.5|0.3|1.53|0.33|1.49|0.29|0
1724875500000|2024-08-28 20:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1724875800000|2024-08-28 20:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1724876100000|2024-08-28 20:15:00|1.7|0.1|1.67|0.07|1.7|0.1|1.67|0.07|0
1724876400000|2024-08-28 20:20:00|1.69|0.09|1.81|0.21|1.81|0.21|1.66|0.06|0
1724876700000|2024-08-28 20:25:00|1.84|0.24|1.77|0.17|1.84|0.24|1.7|0.1|0
1724877000000|2024-08-28 20:30:00|1.76|0.16|1.69|0.09|1.78|0.18|1.67|0.07|0
1724877300000|2024-08-28 20:35:00|1.68|0.08|1.66|0.06|1.71|0.11|1.66|0.06|0
1724877600000|2024-08-28 20:40:00|1.65|0.05|1.68|0.08|1.7|0.1|1.64|0.04|0
1724877900000|2024-08-28 20:45:00|1.69|0.09|1.71|0.11|1.71|0.11|1.68|0.08|0
1724878200000|2024-08-28 20:50:00|1.72|0.12|1.72|0.12|1.72|0.12|1.7|0.1|0
1724878500000|2024-08-28 20:55:00|1.71|0.11|1.7|0.1|1.71|0.11|1.69|0.09|0
1724878800000|2024-08-28 21:00:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1724879100000|2024-08-28 21:05:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1724879400000|2024-08-28 21:10:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1724879700000|2024-08-28 21:15:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1724880300000|2024-08-28 21:25:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1724880600000|2024-08-28 21:30:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1724880900000|2024-08-28 21:35:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1724881200000|2024-08-28 21:40:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1724881500000|2024-08-28 21:45:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1724881800000|2024-08-28 21:50:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1724882100000|2024-08-28 21:55:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1724882400000|2024-08-28 22:00:00|1.77|0.17|1.74|0.14|1.78|0.18|1.74|0.14|0
1724882700000|2024-08-28 22:05:00|1.75|0.15|1.76|0.16|1.76|0.16|1.72|0.12|0
1724883000000|2024-08-28 22:10:00|1.77|0.17|1.74|0.14|1.78|0.18|1.74|0.14|0
1724883300000|2024-08-28 22:15:00|1.75|0.15|1.76|0.16|1.76|0.16|1.74|0.14|0
1724883600000|2024-08-28 22:20:00|1.77|0.17|1.76|0.16|1.77|0.17|1.75|0.15|0
1724883900000|2024-08-28 22:25:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1724884200000|2024-08-28 22:30:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1724884500000|2024-08-28 22:35:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1724884800000|2024-08-28 22:40:00|1.76|0.16|1.81|0.21|1.82|0.22|1.76|0.16|0
1724885100000|2024-08-28 22:45:00|1.82|0.22|1.8|0.2|1.84|0.24|1.8|0.2|0
1724885400000|2024-08-28 22:50:00|1.81|0.21|1.8|0.2|1.81|0.21|1.79|0.19|0
1724885700000|2024-08-28 22:55:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1724886000000|2024-08-28 23:00:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1724886300000|2024-08-28 23:05:00|1.79|0.19|1.78|0.18|1.8|0.2|1.78|0.18|0
1724886600000|2024-08-28 23:10:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1724886900000|2024-08-28 23:15:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1724887200000|2024-08-28 23:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1724887500000|2024-08-28 23:25:00|1.79|0.19|1.8|0.2|1.81|0.21|1.79|0.19|0
1724887800000|2024-08-28 23:30:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1724888100000|2024-08-28 23:35:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1724888400000|2024-08-28 23:40:00|1.8|0.2|1.78|0.18|1.8|0.2|1.78|0.18|0
1724889600000|2024-08-29 00:00:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724889900000|2024-08-29 00:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.76|0.16|0
1724890200000|2024-08-29 00:10:00|1.77|0.17|1.74|0.14|1.77|0.17|1.74|0.14|0
1724890500000|2024-08-29 00:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1724890800000|2024-08-29 00:20:00|1.54|0.34|1.52|0.32|1.55|0.35|1.52|0.32|0
1724891100000|2024-08-29 00:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724891400000|2024-08-29 00:30:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1724891700000|2024-08-29 00:35:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1724892000000|2024-08-29 00:40:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724892300000|2024-08-29 00:45:00|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1724892600000|2024-08-29 00:50:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1724892900000|2024-08-29 00:55:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1724893500000|2024-08-29 01:05:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724893800000|2024-08-29 01:10:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724894100000|2024-08-29 01:15:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1724894400000|2024-08-29 01:20:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724894700000|2024-08-29 01:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724895300000|2024-08-29 01:35:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1724895600000|2024-08-29 01:40:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1724895900000|2024-08-29 01:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724896200000|2024-08-29 01:50:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724896500000|2024-08-29 01:55:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724896800000|2024-08-29 02:00:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1724897100000|2024-08-29 02:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724897400000|2024-08-29 02:10:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724897700000|2024-08-29 02:15:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1724898000000|2024-08-29 02:20:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1724898600000|2024-08-29 02:30:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724899200000|2024-08-29 02:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1724899500000|2024-08-29 02:45:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724899800000|2024-08-29 02:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724900100000|2024-08-29 02:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724901300000|2024-08-29 03:15:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724901600000|2024-08-29 03:20:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724901900000|2024-08-29 03:25:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724902500000|2024-08-29 03:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724902800000|2024-08-29 03:40:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1724903100000|2024-08-29 03:45:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724903400000|2024-08-29 03:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724904000000|2024-08-29 04:00:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724904600000|2024-08-29 04:10:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724904900000|2024-08-29 04:15:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1724905200000|2024-08-29 04:20:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1724905800000|2024-08-29 04:30:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1724906100000|2024-08-29 04:35:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724906700000|2024-08-29 04:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1724908200000|2024-08-29 05:10:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724908500000|2024-08-29 05:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724908800000|2024-08-29 05:20:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1724909100000|2024-08-29 05:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1724909400000|2024-08-29 05:30:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724909700000|2024-08-29 05:35:00|1.42|0.22|1.4|0.2|1.43|0.23|1.4|0.2|0
1724910000000|2024-08-29 05:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1724910600000|2024-08-29 05:50:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1724911200000|2024-08-29 06:00:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724911500000|2024-08-29 06:05:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724911800000|2024-08-29 06:10:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724912100000|2024-08-29 06:15:00|1.43|0.23|1.39|0.19|1.43|0.23|1.39|0.19|0
1724912700000|2024-08-29 06:25:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724913000000|2024-08-29 06:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724913300000|2024-08-29 06:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1724913900000|2024-08-29 06:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1724914200000|2024-08-29 06:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1724914500000|2024-08-29 06:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1724914800000|2024-08-29 07:00:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1724915100000|2024-08-29 07:05:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724915400000|2024-08-29 07:10:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724915700000|2024-08-29 07:15:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1724916000000|2024-08-29 07:20:00|1.39|0.19|1.33|0.13|1.39|0.19|1.33|0.13|0
1724916300000|2024-08-29 07:25:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724916600000|2024-08-29 07:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724916900000|2024-08-29 07:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724917200000|2024-08-29 07:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1724917500000|2024-08-29 07:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1724917800000|2024-08-29 07:50:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724918100000|2024-08-29 07:55:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724918400000|2024-08-29 08:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1724918700000|2024-08-29 08:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724919000000|2024-08-29 08:10:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1724919300000|2024-08-29 08:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724919600000|2024-08-29 08:20:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1724919900000|2024-08-29 08:25:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724920200000|2024-08-29 08:30:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1724920500000|2024-08-29 08:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1724920800000|2024-08-29 08:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1724921100000|2024-08-29 08:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724921400000|2024-08-29 08:50:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724921700000|2024-08-29 08:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1724922000000|2024-08-29 09:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724922300000|2024-08-29 09:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724922600000|2024-08-29 09:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724922900000|2024-08-29 09:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724923200000|2024-08-29 09:20:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1724923500000|2024-08-29 09:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1724923800000|2024-08-29 09:30:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1724924100000|2024-08-29 09:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724924400000|2024-08-29 09:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1724924700000|2024-08-29 09:45:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1724925000000|2024-08-29 09:50:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1724925600000|2024-08-29 10:00:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1724925900000|2024-08-29 10:05:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1724926200000|2024-08-29 10:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1724926500000|2024-08-29 10:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1724926800000|2024-08-29 10:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1724927100000|2024-08-29 10:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1724927400000|2024-08-29 10:30:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1724927700000|2024-08-29 10:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1724928000000|2024-08-29 10:40:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1724928300000|2024-08-29 10:45:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1724928600000|2024-08-29 10:50:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1724928900000|2024-08-29 10:55:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724929200000|2024-08-29 11:00:00|1.28|0.08|1.28|0.08|1.3|0.1|1.27|0.07|0
1724929500000|2024-08-29 11:05:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1724929800000|2024-08-29 11:10:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1724930100000|2024-08-29 11:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1724930400000|2024-08-29 11:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1724931000000|2024-08-29 11:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1724931300000|2024-08-29 11:35:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1724931600000|2024-08-29 11:40:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1724931900000|2024-08-29 11:45:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1724932200000|2024-08-29 11:50:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1724932500000|2024-08-29 11:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1724932800000|2024-08-29 12:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1724933100000|2024-08-29 12:05:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1724933400000|2024-08-29 12:10:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1724933700000|2024-08-29 12:15:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1724934000000|2024-08-29 12:20:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1724934300000|2024-08-29 12:25:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1724934600000|2024-08-29 12:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1724934900000|2024-08-29 12:35:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1724935200000|2024-08-29 12:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1724935500000|2024-08-29 12:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1724935800000|2024-08-29 12:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1724936100000|2024-08-29 12:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1724936400000|2024-08-29 13:00:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1724937000000|2024-08-29 13:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1724937300000|2024-08-29 13:15:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1724937600000|2024-08-29 13:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1724937900000|2024-08-29 13:25:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1724938200000|2024-08-29 13:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1724938500000|2024-08-29 13:35:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1724939400000|2024-08-29 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1724956500000|2024-08-29 18:35:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1724956800000|2024-08-29 18:40:00|1.22|0.02|1.24|0.04|1.26|0.06|1.21|0.01|0
1724957100000|2024-08-29 18:45:00|1.25|0.05|1.23|0.03|1.27|0.07|1.23|0.03|0
1724957400000|2024-08-29 18:50:00|1.24|0.04|1.22|0.02|1.27|0.07|1.22|0.02|0
1724957700000|2024-08-29 18:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.21|0.01|0
1724958000000|2024-08-29 19:00:00|1.22|0.02|1.24|0.04|1.25|0.05|1.22|0.02|0
1724958300000|2024-08-29 19:05:00|1.25|0.05|1.24|0.04|1.25|0.05|1.22|0.02|0
1724958600000|2024-08-29 19:10:00|1.23|0.03|1.24|0.04|1.26|0.06|1.23|0.03|0
1724958900000|2024-08-29 19:15:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1724961000000|2024-08-29 19:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1724961300000|2024-08-29 19:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1724962500000|2024-08-29 20:15:00|1.6||1.6||1.6||1.6||0
1724976900000|2024-08-30 00:15:00|1.2||1.2||1.2||1.2||0
1724631600000|2024-08-26 00:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1724631900000|2024-08-26 00:25:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1724632200000|2024-08-26 00:30:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1724632500000|2024-08-26 00:35:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724632800000|2024-08-26 00:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724633100000|2024-08-26 00:45:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724633400000|2024-08-26 00:50:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724634000000|2024-08-26 01:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724634300000|2024-08-26 01:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1724634600000|2024-08-26 01:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724634900000|2024-08-26 01:15:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1724635200000|2024-08-26 01:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724635500000|2024-08-26 01:25:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1724635800000|2024-08-26 01:30:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1724636100000|2024-08-26 01:35:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1724636400000|2024-08-26 01:40:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1724636700000|2024-08-26 01:45:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724637000000|2024-08-26 01:50:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724638200000|2024-08-26 02:10:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724638800000|2024-08-26 02:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724639100000|2024-08-26 02:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724639400000|2024-08-26 02:30:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724639700000|2024-08-26 02:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724640000000|2024-08-26 02:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1724640300000|2024-08-26 02:45:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724640600000|2024-08-26 02:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724640900000|2024-08-26 02:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724641200000|2024-08-26 03:00:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724641500000|2024-08-26 03:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724641800000|2024-08-26 03:10:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724642100000|2024-08-26 03:15:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724642400000|2024-08-26 03:20:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724642700000|2024-08-26 03:25:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724643300000|2024-08-26 03:35:00|1.55|0.35|1.56|0.36|1.57|0.37|1.54|0.34|0
1724643600000|2024-08-26 03:40:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724643900000|2024-08-26 03:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724644200000|2024-08-26 03:50:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724644800000|2024-08-26 04:00:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1724645100000|2024-08-26 04:05:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1724646300000|2024-08-26 04:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724646600000|2024-08-26 04:30:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724646900000|2024-08-26 04:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724648400000|2024-08-26 05:00:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724648700000|2024-08-26 05:05:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724649000000|2024-08-26 05:10:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1724649300000|2024-08-26 05:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724649600000|2024-08-26 05:20:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724649900000|2024-08-26 05:25:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1724650200000|2024-08-26 05:30:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724650800000|2024-08-26 05:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1724651700000|2024-08-26 05:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1724652000000|2024-08-26 06:00:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1724652300000|2024-08-26 06:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724652600000|2024-08-26 06:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1724653800000|2024-08-26 06:30:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1724654100000|2024-08-26 06:35:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724654400000|2024-08-26 06:40:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724654700000|2024-08-26 06:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724655000000|2024-08-26 06:50:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1724655300000|2024-08-26 06:55:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1724655600000|2024-08-26 07:00:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724655900000|2024-08-26 07:05:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724656500000|2024-08-26 07:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724656800000|2024-08-26 07:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724657100000|2024-08-26 07:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1724657400000|2024-08-26 07:30:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724657700000|2024-08-26 07:35:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1724658000000|2024-08-26 07:40:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724658600000|2024-08-26 07:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724658900000|2024-08-26 07:55:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1724659200000|2024-08-26 08:00:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1724659500000|2024-08-26 08:05:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724659800000|2024-08-26 08:10:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724660100000|2024-08-26 08:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724660400000|2024-08-26 08:20:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1724660700000|2024-08-26 08:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724661000000|2024-08-26 08:30:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724661300000|2024-08-26 08:35:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724661600000|2024-08-26 08:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724661900000|2024-08-26 08:45:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724662200000|2024-08-26 08:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724662800000|2024-08-26 09:00:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1724663100000|2024-08-26 09:05:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724663700000|2024-08-26 09:15:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724664000000|2024-08-26 09:20:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724664300000|2024-08-26 09:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724664600000|2024-08-26 09:30:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724664900000|2024-08-26 09:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724666700000|2024-08-26 10:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724667000000|2024-08-26 10:10:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1724668200000|2024-08-26 10:30:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724668500000|2024-08-26 10:35:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724668800000|2024-08-26 10:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724669100000|2024-08-26 10:45:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724669400000|2024-08-26 10:50:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724670000000|2024-08-26 11:00:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1724670300000|2024-08-26 11:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724670600000|2024-08-26 11:10:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1724670900000|2024-08-26 11:15:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1724671500000|2024-08-26 11:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1724671800000|2024-08-26 11:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724672100000|2024-08-26 11:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724672400000|2024-08-26 11:40:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724672700000|2024-08-26 11:45:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1724673000000|2024-08-26 11:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724673300000|2024-08-26 11:55:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724673600000|2024-08-26 12:00:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724673900000|2024-08-26 12:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724674200000|2024-08-26 12:10:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724674500000|2024-08-26 12:15:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1724674800000|2024-08-26 12:20:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1724675400000|2024-08-26 12:30:00|1.45|0.25|1.49|0.29|1.49|0.29|1.44|0.24|0
1724675700000|2024-08-26 12:35:00|1.46|0.26|1.48|0.28|1.49|0.29|1.44|0.24|0
1724676000000|2024-08-26 12:40:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1724676300000|2024-08-26 12:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1724676600000|2024-08-26 12:50:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1724677200000|2024-08-26 13:00:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1724677500000|2024-08-26 13:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724677800000|2024-08-26 13:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724678400000|2024-08-26 13:20:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724678700000|2024-08-26 13:25:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1724679000000|2024-08-26 13:30:00|1.46|0.26|1.44|0.24|1.47|0.27|1.44|0.24|0
1724679300000|2024-08-26 13:35:00|1.45|0.25|1.45|0.25|1.48|0.28|1.44|0.24|0
1724679600000|2024-08-26 13:40:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724679900000|2024-08-26 13:45:00|1.45|0.25|1.47|0.27|1.48|0.28|1.45|0.25|0
1724680200000|2024-08-26 13:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.46|0.26|0
1724680500000|2024-08-26 13:55:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724680800000|2024-08-26 14:00:00|1.46|0.26|1.47|0.27|1.49|0.29|1.46|0.26|0
1724681100000|2024-08-26 14:05:00|1.48|0.28|1.51|0.31|1.51|0.31|1.47|0.27|0
1724681400000|2024-08-26 14:10:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1724681700000|2024-08-26 14:15:00|1.52|0.32|1.49|0.29|1.53|0.33|1.46|0.26|0
1724682000000|2024-08-26 14:20:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1724682300000|2024-08-26 14:25:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1724682600000|2024-08-26 14:30:00|1.47|0.27|1.47|0.27|1.52|0.32|1.47|0.27|0
1724682900000|2024-08-26 14:35:00|1.5|0.3|1.53|0.33|1.54|0.34|1.49|0.29|0
1724683200000|2024-08-26 14:40:00|1.54|0.34|1.51|0.31|1.54|0.34|1.5|0.3|0
1724683500000|2024-08-26 14:45:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1724683800000|2024-08-26 14:50:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1724684100000|2024-08-26 14:55:00|1.5|0.3|1.51|0.31|1.53|0.33|1.5|0.3|0
1724684400000|2024-08-26 15:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1724684700000|2024-08-26 15:05:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1724685000000|2024-08-26 15:10:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1724685300000|2024-08-26 15:15:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1724685600000|2024-08-26 15:20:00|1.53|0.33|1.5|0.3|1.53|0.33|1.49|0.29|0
1724685900000|2024-08-26 15:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1724686200000|2024-08-26 15:30:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1724686500000|2024-08-26 15:35:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724686800000|2024-08-26 15:40:00|1.51|0.31|1.51|0.31|1.52|0.32|1.49|0.29|0
1724687100000|2024-08-26 15:45:00|1.52|0.32|1.51|0.31|1.54|0.34|1.51|0.31|0
1724687400000|2024-08-26 15:50:00|1.52|0.32|1.54|0.34|1.54|0.34|1.51|0.31|0
1724687700000|2024-08-26 15:55:00|1.53|0.33|1.54|0.34|1.55|0.35|1.53|0.33|0
1724688000000|2024-08-26 16:00:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1724688300000|2024-08-26 16:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1724688600000|2024-08-26 16:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1724688900000|2024-08-26 16:15:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1724689200000|2024-08-26 16:20:00|1.52|0.32|1.49|0.29|1.52|0.32|1.48|0.28|0
1724689500000|2024-08-26 16:25:00|1.51|0.31|1.47|0.27|1.51|0.31|1.47|0.27|0
1724689800000|2024-08-26 16:30:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724690100000|2024-08-26 16:35:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724690400000|2024-08-26 16:40:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724690700000|2024-08-26 16:45:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724691000000|2024-08-26 16:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724691300000|2024-08-26 16:55:00|1.45|0.25|1.45|0.25|1.48|0.28|1.45|0.25|0
1724691600000|2024-08-26 17:00:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724691900000|2024-08-26 17:05:00|1.45|0.25|1.46|0.26|1.47|0.27|1.44|0.24|0
1724692200000|2024-08-26 17:10:00|1.45|0.25|1.45|0.25|1.47|0.27|1.45|0.25|0
1724692500000|2024-08-26 17:15:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1724692800000|2024-08-26 17:20:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724693100000|2024-08-26 17:25:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1724693400000|2024-08-26 17:30:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724693700000|2024-08-26 17:35:00|1.47|0.27|1.48|0.28|1.49|0.29|1.44|0.24|0
1724694000000|2024-08-26 17:40:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1724694300000|2024-08-26 17:45:00|1.48|0.28|1.5|0.3|1.51|0.31|1.48|0.28|0
1724694600000|2024-08-26 17:50:00|1.51|0.31|1.5|0.3|1.51|0.31|1.46|0.26|0
1724694900000|2024-08-26 17:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1724695200000|2024-08-26 18:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1724695500000|2024-08-26 18:05:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1724695800000|2024-08-26 18:10:00|1.52|0.32|1.49|0.29|1.52|0.32|1.49|0.29|0
1724696100000|2024-08-26 18:15:00|1.5|0.3|1.47|0.27|1.5|0.3|1.47|0.27|0
1724696400000|2024-08-26 18:20:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1724696700000|2024-08-26 18:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1724697000000|2024-08-26 18:30:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1724697300000|2024-08-26 18:35:00|1.43|0.23|1.43|0.23|1.47|0.27|1.42|0.22|0
1724697600000|2024-08-26 18:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1724697900000|2024-08-26 18:45:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1724698200000|2024-08-26 18:50:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1724698500000|2024-08-26 18:55:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1724698800000|2024-08-26 19:00:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1724699100000|2024-08-26 19:05:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724699400000|2024-08-26 19:10:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1724699700000|2024-08-26 19:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724700000000|2024-08-26 19:20:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1724700300000|2024-08-26 19:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724700600000|2024-08-26 19:30:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1724700900000|2024-08-26 19:35:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724701200000|2024-08-26 19:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.4|0.2|0
1724701500000|2024-08-26 19:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1724701800000|2024-08-26 19:50:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1724702100000|2024-08-26 19:55:00|1.42|0.22|1.39|0.19|1.43|0.23|1.39|0.19|0
1724702400000|2024-08-26 20:00:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1724703000000|2024-08-26 20:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1724703300000|2024-08-26 20:15:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1724704200000|2024-08-26 20:30:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1724704500000|2024-08-26 20:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1724704800000|2024-08-26 20:40:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1724705400000|2024-08-26 20:50:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1724705700000|2024-08-26 20:55:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1724706000000|2024-08-26 21:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1724706300000|2024-08-26 21:05:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1724706600000|2024-08-26 21:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1724709600000|2024-08-26 22:00:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1724709900000|2024-08-26 22:05:00|1.61|0.01|1.63|0.03|1.63|0.03|1.61|0.01|0
1724710200000|2024-08-26 22:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1724710500000|2024-08-26 22:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1724710800000|2024-08-26 22:20:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1724711400000|2024-08-26 22:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1724711700000|2024-08-26 22:35:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1724712000000|2024-08-26 22:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1724712300000|2024-08-26 22:45:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1724712600000|2024-08-26 22:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1724713200000|2024-08-26 23:00:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1724713500000|2024-08-26 23:05:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1724713800000|2024-08-26 23:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1724714100000|2024-08-26 23:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1724717700000|2024-08-27 00:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724718000000|2024-08-27 00:20:00|1.37|0.17|1.4|0.2|1.41|0.21|1.37|0.17|0
1724718300000|2024-08-27 00:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724718600000|2024-08-27 00:30:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1724719200000|2024-08-27 00:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724719500000|2024-08-27 00:45:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1724719800000|2024-08-27 00:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1724720100000|2024-08-27 00:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1724720700000|2024-08-27 01:05:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1724721300000|2024-08-27 01:15:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1724722200000|2024-08-27 01:30:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1724722800000|2024-08-27 01:40:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1724723100000|2024-08-27 01:45:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1724723400000|2024-08-27 01:50:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1724723700000|2024-08-27 01:55:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724724000000|2024-08-27 02:00:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724724300000|2024-08-27 02:05:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1724724600000|2024-08-27 02:10:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724724900000|2024-08-27 02:15:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1724725500000|2024-08-27 02:25:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1724725800000|2024-08-27 02:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1724726100000|2024-08-27 02:35:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1724726400000|2024-08-27 02:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724726700000|2024-08-27 02:45:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724727300000|2024-08-27 02:55:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724728800000|2024-08-27 03:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724729100000|2024-08-27 03:25:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724729700000|2024-08-27 03:35:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1724730000000|2024-08-27 03:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724731500000|2024-08-27 04:05:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724732400000|2024-08-27 04:20:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724732700000|2024-08-27 04:25:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1724733600000|2024-08-27 04:40:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724733900000|2024-08-27 04:45:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1724735100000|2024-08-27 05:05:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1724737800000|2024-08-27 05:50:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1724738400000|2024-08-27 06:00:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1724739000000|2024-08-27 06:10:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1724739300000|2024-08-27 06:15:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1724739600000|2024-08-27 06:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1724739900000|2024-08-27 06:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1724740200000|2024-08-27 06:30:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1724740500000|2024-08-27 06:35:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1724741700000|2024-08-27 06:55:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1724742000000|2024-08-27 07:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724742300000|2024-08-27 07:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1724742600000|2024-08-27 07:10:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1724742900000|2024-08-27 07:15:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1724743500000|2024-08-27 07:25:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1724744100000|2024-08-27 07:35:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724744400000|2024-08-27 07:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724744700000|2024-08-27 07:45:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724745000000|2024-08-27 07:50:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724745300000|2024-08-27 07:55:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1724745600000|2024-08-27 08:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1724746200000|2024-08-27 08:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724746500000|2024-08-27 08:15:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724747700000|2024-08-27 08:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724748000000|2024-08-27 08:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724748300000|2024-08-27 08:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724748600000|2024-08-27 08:50:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724748900000|2024-08-27 08:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724749800000|2024-08-27 09:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724751300000|2024-08-27 09:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724751600000|2024-08-27 09:40:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1724752200000|2024-08-27 09:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724752500000|2024-08-27 09:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724752800000|2024-08-27 10:00:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724753100000|2024-08-27 10:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1724753400000|2024-08-27 10:10:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1724753700000|2024-08-27 10:15:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724754000000|2024-08-27 10:20:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724754300000|2024-08-27 10:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724755200000|2024-08-27 10:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724755500000|2024-08-27 10:45:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724755800000|2024-08-27 10:50:00|1.35|0.15|1.54|0.34|1.54|0.34|1.34|0.14|0
1724756100000|2024-08-27 10:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1724756400000|2024-08-27 11:00:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1724756700000|2024-08-27 11:05:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724757000000|2024-08-27 11:10:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724757900000|2024-08-27 11:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724758200000|2024-08-27 11:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724758500000|2024-08-27 11:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1724758800000|2024-08-27 11:40:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724759100000|2024-08-27 11:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1724759400000|2024-08-27 11:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1724759700000|2024-08-27 11:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1724760000000|2024-08-27 12:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724760600000|2024-08-27 12:10:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724761200000|2024-08-27 12:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724761500000|2024-08-27 12:25:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724761800000|2024-08-27 12:30:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1724762100000|2024-08-27 12:35:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724762400000|2024-08-27 12:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724762700000|2024-08-27 12:45:00|1.55|0.35|1.56|0.36|1.56|0.36|1.51|0.31|0
1724763000000|2024-08-27 12:50:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1724763300000|2024-08-27 12:55:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724763600000|2024-08-27 13:00:00|1.54|0.34|1.59|0.39|1.59|0.39|1.54|0.34|0
1724763900000|2024-08-27 13:05:00|1.58|0.38|1.57|0.37|1.59|0.39|1.55|0.35|0
1724764200000|2024-08-27 13:10:00|1.56|0.36|1.57|0.37|1.57|0.37|1.54|0.34|0
1724764500000|2024-08-27 13:15:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1724764800000|2024-08-27 13:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1724765100000|2024-08-27 13:25:00|1.55|0.35|1.54|0.34|1.56|0.36|1.53|0.33|0
1724765400000|2024-08-27 13:30:00|1.53|0.33|1.57|0.37|1.58|0.38|1.53|0.33|0
1724765700000|2024-08-27 13:35:00|1.58|0.38|1.6|0.4|1.6|0.4|1.56|0.36|0
1724766000000|2024-08-27 13:40:00|1.59|0.39|1.58|0.38|1.61|0.41|1.57|0.37|0
1724766300000|2024-08-27 13:45:00|1.57|0.37|1.56|0.36|1.6|0.4|1.56|0.36|0
1724766600000|2024-08-27 13:50:00|1.57|0.37|1.53|0.33|1.57|0.37|1.52|0.32|0
1724766900000|2024-08-27 13:55:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1724767200000|2024-08-27 14:00:00|1.53|0.33|1.52|0.32|1.57|0.37|1.51|0.31|0
1724767500000|2024-08-27 14:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724767800000|2024-08-27 14:10:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1724768100000|2024-08-27 14:15:00|1.52|0.32|1.51|0.31|1.53|0.33|1.5|0.3|0
1724768400000|2024-08-27 14:20:00|1.5|0.3|1.48|0.28|1.51|0.31|1.47|0.27|0
1724768700000|2024-08-27 14:25:00|1.47|0.27|1.47|0.27|1.5|0.3|1.47|0.27|0
1724769000000|2024-08-27 14:30:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1724769300000|2024-08-27 14:35:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724769600000|2024-08-27 14:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724769900000|2024-08-27 14:45:00|1.46|0.26|1.45|0.25|1.47|0.27|1.45|0.25|0
1724770200000|2024-08-27 14:50:00|1.46|0.26|1.45|0.25|1.48|0.28|1.45|0.25|0
1724770500000|2024-08-27 14:55:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1724770800000|2024-08-27 15:00:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1724771100000|2024-08-27 15:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1724771400000|2024-08-27 15:10:00|1.44|0.24|1.38|0.18|1.45|0.25|1.37|0.17|0
1724771700000|2024-08-27 15:15:00|1.37|0.17|1.4|0.2|1.41|0.21|1.37|0.17|0
1724772000000|2024-08-27 15:20:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1724772300000|2024-08-27 15:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.38|0.18|0
1724772600000|2024-08-27 15:30:00|1.41|0.21|1.44|0.24|1.45|0.25|1.41|0.21|0
1724772900000|2024-08-27 15:35:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1724773200000|2024-08-27 15:40:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1724773500000|2024-08-27 15:45:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1724773800000|2024-08-27 15:50:00|1.43|0.23|1.41|0.21|1.43|0.23|1.39|0.19|0
1724774100000|2024-08-27 15:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1724774400000|2024-08-27 16:00:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1724774700000|2024-08-27 16:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1724775000000|2024-08-27 16:10:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1724775300000|2024-08-27 16:15:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724775600000|2024-08-27 16:20:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724775900000|2024-08-27 16:25:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724776200000|2024-08-27 16:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1724776500000|2024-08-27 16:35:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1724776800000|2024-08-27 16:40:00|1.4|0.2|1.41|0.21|1.42|0.22|1.39|0.19|0
1724777100000|2024-08-27 16:45:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1724777400000|2024-08-27 16:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724777700000|2024-08-27 16:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1724778000000|2024-08-27 17:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1724778300000|2024-08-27 17:05:00|1.38|0.18|1.37|0.17|1.41|0.21|1.36|0.16|0
1724778600000|2024-08-27 17:10:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1724778900000|2024-08-27 17:15:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1724779200000|2024-08-27 17:20:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1724779500000|2024-08-27 17:25:00|1.35|0.15|1.34|0.14|1.36|0.16|1.33|0.13|0
1724779800000|2024-08-27 17:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724780100000|2024-08-27 17:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724780400000|2024-08-27 17:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1724780700000|2024-08-27 17:45:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724781000000|2024-08-27 17:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724781600000|2024-08-27 18:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724781900000|2024-08-27 18:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724782500000|2024-08-27 18:15:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1724782800000|2024-08-27 18:20:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1724783100000|2024-08-27 18:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724783400000|2024-08-27 18:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1724783700000|2024-08-27 18:35:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1724784600000|2024-08-27 18:50:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1724784900000|2024-08-27 18:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724785200000|2024-08-27 19:00:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1724785500000|2024-08-27 19:05:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1724785800000|2024-08-27 19:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724786100000|2024-08-27 19:15:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724786400000|2024-08-27 19:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724786700000|2024-08-27 19:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724787000000|2024-08-27 19:30:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1724787300000|2024-08-27 19:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724787600000|2024-08-27 19:40:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724787900000|2024-08-27 19:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1724788200000|2024-08-27 19:50:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1724788500000|2024-08-27 19:55:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1724788800000|2024-08-27 20:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724789100000|2024-08-27 20:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724789400000|2024-08-27 20:10:00|1.33|0.13|1.29|0.09|1.33|0.13|1.29|0.09|0
1724789700000|2024-08-27 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1724804100000|2024-08-28 00:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724804700000|2024-08-28 00:25:00|1.29|0.09|1.33|0.13|1.34|0.14|1.29|0.09|0
1724805300000|2024-08-28 00:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1724805900000|2024-08-28 00:45:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724806500000|2024-08-28 00:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724807100000|2024-08-28 01:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724807700000|2024-08-28 01:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724808300000|2024-08-28 01:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724808900000|2024-08-28 01:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1724809200000|2024-08-28 01:40:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1724809500000|2024-08-28 01:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724809800000|2024-08-28 01:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724810100000|2024-08-28 01:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724810400000|2024-08-28 02:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724810700000|2024-08-28 02:05:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724811000000|2024-08-28 02:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724813700000|2024-08-28 02:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724814000000|2024-08-28 03:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724814300000|2024-08-28 03:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724814600000|2024-08-28 03:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724814900000|2024-08-28 03:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724815200000|2024-08-28 03:20:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724815500000|2024-08-28 03:25:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724815800000|2024-08-28 03:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724818500000|2024-08-28 04:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1724819700000|2024-08-28 04:35:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1724820000000|2024-08-28 04:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724820300000|2024-08-28 04:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724821200000|2024-08-28 05:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1724822100000|2024-08-28 05:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724822400000|2024-08-28 05:20:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1724822700000|2024-08-28 05:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724823000000|2024-08-28 05:30:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724823600000|2024-08-28 05:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724825100000|2024-08-28 06:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724825400000|2024-08-28 06:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1724825700000|2024-08-28 06:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724826000000|2024-08-28 06:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724827500000|2024-08-28 06:45:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724827800000|2024-08-28 06:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724828400000|2024-08-28 07:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724830500000|2024-08-28 07:35:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724831100000|2024-08-28 07:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724831700000|2024-08-28 07:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1724832000000|2024-08-28 08:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724832300000|2024-08-28 08:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724832900000|2024-08-28 08:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724833800000|2024-08-28 08:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1724834400000|2024-08-28 08:40:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1724836200000|2024-08-28 09:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724836500000|2024-08-28 09:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724838000000|2024-08-28 09:40:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1724838300000|2024-08-28 09:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1724838600000|2024-08-28 09:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724842800000|2024-08-28 11:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1724843100000|2024-08-28 11:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1724843400000|2024-08-28 11:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724843700000|2024-08-28 11:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724844300000|2024-08-28 11:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1724844600000|2024-08-28 11:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1724844900000|2024-08-28 11:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1724845200000|2024-08-28 11:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1724845800000|2024-08-28 11:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724846100000|2024-08-28 11:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724846400000|2024-08-28 12:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724846700000|2024-08-28 12:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1724847300000|2024-08-28 12:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1724848200000|2024-08-28 12:30:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724849100000|2024-08-28 12:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724849400000|2024-08-28 12:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724849700000|2024-08-28 12:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724850000000|2024-08-28 13:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1724850300000|2024-08-28 13:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724850600000|2024-08-28 13:10:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1724850900000|2024-08-28 13:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724851200000|2024-08-28 13:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1724851500000|2024-08-28 13:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724851800000|2024-08-28 13:30:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1724852100000|2024-08-28 13:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1724852400000|2024-08-28 13:40:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1724852700000|2024-08-28 13:45:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1724853000000|2024-08-28 13:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724853300000|2024-08-28 13:55:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1724853600000|2024-08-28 14:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1724853900000|2024-08-28 14:05:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1724854200000|2024-08-28 14:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1724854500000|2024-08-28 14:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724854800000|2024-08-28 14:20:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1724855100000|2024-08-28 14:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1724855400000|2024-08-28 14:30:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1724855700000|2024-08-28 14:35:00|1.3|0.1|1.27|0.07|1.3|0.1|1.26|0.06|0
1724856000000|2024-08-28 14:40:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1724856300000|2024-08-28 14:45:00|1.31|0.11|1.32|0.12|1.33|0.13|1.3|0.1|0
1724856600000|2024-08-28 14:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.27|0.07|0
1724856900000|2024-08-28 14:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1724857200000|2024-08-28 15:00:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1724857500000|2024-08-28 15:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1724857800000|2024-08-28 15:10:00|1.33|0.13|1.38|0.18|1.38|0.18|1.31|0.11|0
1724858100000|2024-08-28 15:15:00|1.39|0.19|1.41|0.21|1.42|0.22|1.38|0.18|0
1724858400000|2024-08-28 15:20:00|1.42|0.22|1.5|0.3|1.5|0.3|1.36|0.16|0
1724858700000|2024-08-28 15:25:00|1.49|0.29|1.47|0.27|1.51|0.31|1.47|0.27|0
1724859000000|2024-08-28 15:30:00|1.48|0.28|1.48|0.28|1.5|0.3|1.48|0.28|0
1724859300000|2024-08-28 15:35:00|1.49|0.29|1.47|0.27|1.49|0.29|1.46|0.26|0
1724859600000|2024-08-28 15:40:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1724859900000|2024-08-28 15:45:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1724860200000|2024-08-28 15:50:00|1.49|0.29|1.46|0.26|1.49|0.29|1.46|0.26|0
1724860500000|2024-08-28 15:55:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1724860800000|2024-08-28 16:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1724861100000|2024-08-28 16:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724861400000|2024-08-28 16:10:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724861700000|2024-08-28 16:15:00|1.48|0.28|1.48|0.28|1.51|0.31|1.47|0.27|0
1724862000000|2024-08-28 16:20:00|1.49|0.29|1.52|0.32|1.53|0.33|1.48|0.28|0
1724862300000|2024-08-28 16:25:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1724862600000|2024-08-28 16:30:00|1.51|0.31|1.48|0.28|1.51|0.31|1.47|0.27|0
1724862900000|2024-08-28 16:35:00|1.49|0.29|1.48|0.28|1.49|0.29|1.47|0.27|0
1724863200000|2024-08-28 16:40:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1724863500000|2024-08-28 16:45:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724863800000|2024-08-28 16:50:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1724864100000|2024-08-28 16:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1724864400000|2024-08-28 17:00:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1724864700000|2024-08-28 17:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724865000000|2024-08-28 17:10:00|1.47|0.27|1.5|0.3|1.51|0.31|1.46|0.26|0
1724865300000|2024-08-28 17:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724865600000|2024-08-28 17:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724865900000|2024-08-28 17:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724866200000|2024-08-28 17:30:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1724866500000|2024-08-28 17:35:00|1.47|0.27|1.49|0.29|1.49|0.29|1.47|0.27|0
1724866800000|2024-08-28 17:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1724867100000|2024-08-28 17:45:00|1.5|0.3|1.53|0.33|1.53|0.33|1.5|0.3|0
1724867400000|2024-08-28 17:50:00|1.52|0.32|1.56|0.36|1.56|0.36|1.52|0.32|0
1724867700000|2024-08-28 17:55:00|1.49|0.29|1.65|0.45|1.65|0.45|1.49|0.29|0
1724868000000|2024-08-28 18:00:00|1.64|0.44|1.76|0.56|1.79|0.59|1.58|0.38|0
1724868300000|2024-08-28 18:05:00|1.77|0.57|1.63|0.43|1.78|0.58|1.62|0.42|0
1724868600000|2024-08-28 18:10:00|1.62|0.42|1.64|0.44|1.64|0.44|1.62|0.42|0
1724868900000|2024-08-28 18:15:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1724869200000|2024-08-28 18:20:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1724869500000|2024-08-28 18:25:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1724869800000|2024-08-28 18:30:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1724870100000|2024-08-28 18:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.61|0.41|0
1724870400000|2024-08-28 18:40:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1724870700000|2024-08-28 18:45:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1724871000000|2024-08-28 18:50:00|1.65|0.45|1.59|0.39|1.65|0.45|1.58|0.38|0
1724871300000|2024-08-28 18:55:00|1.58|0.38|1.51|0.31|1.65|0.45|1.51|0.31|0
1724871600000|2024-08-28 19:00:00|1.5|0.3|1.49|0.29|1.51|0.31|1.48|0.28|0
1724871900000|2024-08-28 19:05:00|1.5|0.3|1.53|0.33|1.54|0.34|1.49|0.29|0
1724872200000|2024-08-28 19:10:00|1.52|0.32|1.53|0.33|1.55|0.35|1.52|0.32|0
1724872500000|2024-08-28 19:15:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1724872800000|2024-08-28 19:20:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1724873100000|2024-08-28 19:25:00|1.5|0.3|1.48|0.28|1.51|0.31|1.48|0.28|0
1724873400000|2024-08-28 19:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.47|0.27|0
1724873700000|2024-08-28 19:35:00|1.5|0.3|1.5|0.3|1.5|0.3|1.48|0.28|0
1724874000000|2024-08-28 19:40:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1724874300000|2024-08-28 19:45:00|1.47|0.27|1.47|0.27|1.54|0.34|1.46|0.26|0
1724874600000|2024-08-28 19:50:00|1.46|0.26|1.45|0.25|1.47|0.27|1.44|0.24|0
1724874900000|2024-08-28 19:55:00|1.46|0.26|1.48|0.28|1.49|0.29|1.45|0.25|0
1724875200000|2024-08-28 20:00:00|1.49|0.29|1.5|0.3|1.53|0.33|1.49|0.29|0
1724875500000|2024-08-28 20:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1724875800000|2024-08-28 20:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1724876100000|2024-08-28 20:15:00|1.7|0.1|1.67|0.07|1.7|0.1|1.67|0.07|0
1724876400000|2024-08-28 20:20:00|1.69|0.09|1.81|0.21|1.81|0.21|1.66|0.06|0
1724876700000|2024-08-28 20:25:00|1.84|0.24|1.77|0.17|1.84|0.24|1.7|0.1|0
1724877000000|2024-08-28 20:30:00|1.76|0.16|1.69|0.09|1.78|0.18|1.67|0.07|0
1724877300000|2024-08-28 20:35:00|1.68|0.08|1.66|0.06|1.71|0.11|1.66|0.06|0
1724877600000|2024-08-28 20:40:00|1.65|0.05|1.68|0.08|1.7|0.1|1.64|0.04|0
1724877900000|2024-08-28 20:45:00|1.69|0.09|1.71|0.11|1.71|0.11|1.68|0.08|0
1724878200000|2024-08-28 20:50:00|1.72|0.12|1.72|0.12|1.72|0.12|1.7|0.1|0
1724878500000|2024-08-28 20:55:00|1.71|0.11|1.7|0.1|1.71|0.11|1.69|0.09|0
1724878800000|2024-08-28 21:00:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1724879100000|2024-08-28 21:05:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1724879400000|2024-08-28 21:10:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1724879700000|2024-08-28 21:15:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1724880300000|2024-08-28 21:25:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1724880600000|2024-08-28 21:30:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1724880900000|2024-08-28 21:35:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1724881200000|2024-08-28 21:40:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1724881500000|2024-08-28 21:45:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1724881800000|2024-08-28 21:50:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1724882100000|2024-08-28 21:55:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1724882400000|2024-08-28 22:00:00|1.77|0.17|1.74|0.14|1.78|0.18|1.74|0.14|0
1724882700000|2024-08-28 22:05:00|1.75|0.15|1.76|0.16|1.76|0.16|1.72|0.12|0
1724883000000|2024-08-28 22:10:00|1.77|0.17|1.74|0.14|1.78|0.18|1.74|0.14|0
1724883300000|2024-08-28 22:15:00|1.75|0.15|1.76|0.16|1.76|0.16|1.74|0.14|0
1724883600000|2024-08-28 22:20:00|1.77|0.17|1.76|0.16|1.77|0.17|1.75|0.15|0
1724883900000|2024-08-28 22:25:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1724884200000|2024-08-28 22:30:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1724884500000|2024-08-28 22:35:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1724884800000|2024-08-28 22:40:00|1.76|0.16|1.81|0.21|1.82|0.22|1.76|0.16|0
1724885100000|2024-08-28 22:45:00|1.82|0.22|1.8|0.2|1.84|0.24|1.8|0.2|0
1724885400000|2024-08-28 22:50:00|1.81|0.21|1.8|0.2|1.81|0.21|1.79|0.19|0
1724885700000|2024-08-28 22:55:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1724886000000|2024-08-28 23:00:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1724886300000|2024-08-28 23:05:00|1.79|0.19|1.78|0.18|1.8|0.2|1.78|0.18|0
1724886600000|2024-08-28 23:10:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1724886900000|2024-08-28 23:15:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1724887200000|2024-08-28 23:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1724887500000|2024-08-28 23:25:00|1.79|0.19|1.8|0.2|1.81|0.21|1.79|0.19|0
1724887800000|2024-08-28 23:30:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1724888100000|2024-08-28 23:35:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1724888400000|2024-08-28 23:40:00|1.8|0.2|1.78|0.18|1.8|0.2|1.78|0.18|0
1724889600000|2024-08-29 00:00:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724889900000|2024-08-29 00:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.76|0.16|0
1724890200000|2024-08-29 00:10:00|1.77|0.17|1.74|0.14|1.77|0.17|1.74|0.14|0
1724890500000|2024-08-29 00:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1724890800000|2024-08-29 00:20:00|1.54|0.34|1.52|0.32|1.55|0.35|1.52|0.32|0
1724891100000|2024-08-29 00:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724891400000|2024-08-29 00:30:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1724891700000|2024-08-29 00:35:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1724892000000|2024-08-29 00:40:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724892300000|2024-08-29 00:45:00|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1724892600000|2024-08-29 00:50:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1724892900000|2024-08-29 00:55:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1724893500000|2024-08-29 01:05:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1724893800000|2024-08-29 01:10:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724894100000|2024-08-29 01:15:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1724894400000|2024-08-29 01:20:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724894700000|2024-08-29 01:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1724895300000|2024-08-29 01:35:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1724895600000|2024-08-29 01:40:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1724895900000|2024-08-29 01:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1724896200000|2024-08-29 01:50:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724896500000|2024-08-29 01:55:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724896800000|2024-08-29 02:00:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1724897100000|2024-08-29 02:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1724897400000|2024-08-29 02:10:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1724897700000|2024-08-29 02:15:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1724898000000|2024-08-29 02:20:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1724898600000|2024-08-29 02:30:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1724899200000|2024-08-29 02:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1724899500000|2024-08-29 02:45:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1724899800000|2024-08-29 02:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1724900100000|2024-08-29 02:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1724901300000|2024-08-29 03:15:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1724901600000|2024-08-29 03:20:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1724901900000|2024-08-29 03:25:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724902500000|2024-08-29 03:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724902800000|2024-08-29 03:40:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1724903100000|2024-08-29 03:45:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1724903400000|2024-08-29 03:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1724904000000|2024-08-29 04:00:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724904600000|2024-08-29 04:10:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1724904900000|2024-08-29 04:15:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1724905200000|2024-08-29 04:20:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1724905800000|2024-08-29 04:30:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1724906100000|2024-08-29 04:35:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1724906700000|2024-08-29 04:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1724908200000|2024-08-29 05:10:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724908500000|2024-08-29 05:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724908800000|2024-08-29 05:20:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1724909100000|2024-08-29 05:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1724909400000|2024-08-29 05:30:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1724909700000|2024-08-29 05:35:00|1.42|0.22|1.4|0.2|1.43|0.23|1.4|0.2|0
1724910000000|2024-08-29 05:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1724910600000|2024-08-29 05:50:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1724911200000|2024-08-29 06:00:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724911500000|2024-08-29 06:05:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1724911800000|2024-08-29 06:10:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1724912100000|2024-08-29 06:15:00|1.43|0.23|1.39|0.19|1.43|0.23|1.39|0.19|0
1724912700000|2024-08-29 06:25:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1724913000000|2024-08-29 06:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1724913300000|2024-08-29 06:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1724913900000|2024-08-29 06:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1724914200000|2024-08-29 06:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1724914500000|2024-08-29 06:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1724914800000|2024-08-29 07:00:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1724915100000|2024-08-29 07:05:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724915400000|2024-08-29 07:10:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1724915700000|2024-08-29 07:15:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1724916000000|2024-08-29 07:20:00|1.39|0.19|1.33|0.13|1.39|0.19|1.33|0.13|0
1724916300000|2024-08-29 07:25:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1724916600000|2024-08-29 07:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724916900000|2024-08-29 07:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1724917200000|2024-08-29 07:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1724917500000|2024-08-29 07:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1724917800000|2024-08-29 07:50:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724918100000|2024-08-29 07:55:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724918400000|2024-08-29 08:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1724918700000|2024-08-29 08:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724919000000|2024-08-29 08:10:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1724919300000|2024-08-29 08:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1724919600000|2024-08-29 08:20:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1724919900000|2024-08-29 08:25:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1724920200000|2024-08-29 08:30:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1724920500000|2024-08-29 08:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1724920800000|2024-08-29 08:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1724921100000|2024-08-29 08:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1724921400000|2024-08-29 08:50:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1724921700000|2024-08-29 08:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1724922000000|2024-08-29 09:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1724922300000|2024-08-29 09:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1724922600000|2024-08-29 09:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1724922900000|2024-08-29 09:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1724923200000|2024-08-29 09:20:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1724923500000|2024-08-29 09:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1724923800000|2024-08-29 09:30:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1724924100000|2024-08-29 09:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724924400000|2024-08-29 09:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1724924700000|2024-08-29 09:45:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1724925000000|2024-08-29 09:50:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1724925600000|2024-08-29 10:00:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1724925900000|2024-08-29 10:05:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1724926200000|2024-08-29 10:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1724926500000|2024-08-29 10:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1724926800000|2024-08-29 10:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1724927100000|2024-08-29 10:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1724927400000|2024-08-29 10:30:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1724927700000|2024-08-29 10:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1724928000000|2024-08-29 10:40:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1724928300000|2024-08-29 10:45:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1724928600000|2024-08-29 10:50:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1724928900000|2024-08-29 10:55:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1724929200000|2024-08-29 11:00:00|1.28|0.08|1.28|0.08|1.3|0.1|1.27|0.07|0
1724929500000|2024-08-29 11:05:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1724929800000|2024-08-29 11:10:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1724930100000|2024-08-29 11:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1724930400000|2024-08-29 11:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1724931000000|2024-08-29 11:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1724931300000|2024-08-29 11:35:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1724931600000|2024-08-29 11:40:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1724931900000|2024-08-29 11:45:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1724932200000|2024-08-29 11:50:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1724932500000|2024-08-29 11:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1724932800000|2024-08-29 12:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1724933100000|2024-08-29 12:05:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1724933400000|2024-08-29 12:10:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1724933700000|2024-08-29 12:15:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1724934000000|2024-08-29 12:20:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1724934300000|2024-08-29 12:25:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1724934600000|2024-08-29 12:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1724934900000|2024-08-29 12:35:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1724935200000|2024-08-29 12:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1724935500000|2024-08-29 12:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1724935800000|2024-08-29 12:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1724936100000|2024-08-29 12:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1724936400000|2024-08-29 13:00:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1724937000000|2024-08-29 13:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1724937300000|2024-08-29 13:15:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1724937600000|2024-08-29 13:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1724937900000|2024-08-29 13:25:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1724938200000|2024-08-29 13:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1724938500000|2024-08-29 13:35:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1724939400000|2024-08-29 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1724956500000|2024-08-29 18:35:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1724956800000|2024-08-29 18:40:00|1.22|0.02|1.24|0.04|1.26|0.06|1.21|0.01|0
1724957100000|2024-08-29 18:45:00|1.25|0.05|1.23|0.03|1.27|0.07|1.23|0.03|0
1724957400000|2024-08-29 18:50:00|1.24|0.04|1.22|0.02|1.27|0.07|1.22|0.02|0
1724957700000|2024-08-29 18:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.21|0.01|0
1724958000000|2024-08-29 19:00:00|1.22|0.02|1.24|0.04|1.25|0.05|1.22|0.02|0
1724958300000|2024-08-29 19:05:00|1.25|0.05|1.24|0.04|1.25|0.05|1.22|0.02|0
1724958600000|2024-08-29 19:10:00|1.23|0.03|1.24|0.04|1.26|0.06|1.23|0.03|0
1724958900000|2024-08-29 19:15:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1724961000000|2024-08-29 19:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1724961300000|2024-08-29 19:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1724962500000|2024-08-29 20:15:00|1.6||1.6||1.6||1.6||0
1724976900000|2024-08-30 00:15:00|1.2||1.2||1.2||1.2||0
1725036000000|2024-08-30 16:40:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1725036300000|2024-08-30 16:45:00|1.23|0.03|1.39|0.59|1.41|0.61|1.02|0.02|0
1725036600000|2024-08-30 16:50:00|1.38|0.58|1.35|0.55|1.39|0.59|1.32|0.52|0
1725036900000|2024-08-30 16:55:00|1.36|0.56|1.34|0.54|1.36|0.56|1.33|0.53|0
1725037200000|2024-08-30 17:00:00|1.33|0.53|1.31|0.51|1.34|0.54|1.3|0.5|0
1725037500000|2024-08-30 17:05:00|1.32|0.52|1.34|0.54|1.36|0.56|1.29|0.49|0
1725037800000|2024-08-30 17:10:00|1.33|0.53|1.32|0.52|1.34|0.54|1.32|0.52|0
1725038100000|2024-08-30 17:15:00|1.33|0.53|1.35|0.55|1.35|0.55|1.32|0.52|0
1725038400000|2024-08-30 17:20:00|1.34|0.54|1.36|0.56|1.37|0.57|1.34|0.54|0
1725038700000|2024-08-30 17:25:00|1.35|0.55|1.35|0.55|1.35|0.55|1.34|0.54|0
1725039000000|2024-08-30 17:30:00|1.34|0.54|1.35|0.55|1.35|0.55|1.33|0.53|0
1725039300000|2024-08-30 17:35:00|1.34|0.54|1.34|0.54|1.35|0.55|1.33|0.53|0
1725039600000|2024-08-30 17:40:00|1.35|0.55|1.34|0.54|1.35|0.55|1.33|0.53|0
1725039900000|2024-08-30 17:45:00|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1725040200000|2024-08-30 17:50:00|1.29|0.49|1.28|0.48|1.3|0.5|1.28|0.48|0
1725040500000|2024-08-30 17:55:00|1.29|0.49|1.3|0.5|1.31|0.51|1.28|0.48|0
1725040800000|2024-08-30 18:00:00|1.31|0.51|1.3|0.5|1.31|0.51|1.29|0.49|0
1725041100000|2024-08-30 18:05:00|1.29|0.49|1.28|0.48|1.3|0.5|1.27|0.47|0
1725041400000|2024-08-30 18:10:00|1.27|0.47|1.27|0.47|1.28|0.48|1.27|0.47|0
1725041700000|2024-08-30 18:15:00|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1725042000000|2024-08-30 18:20:00|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1725042300000|2024-08-30 18:25:00|1.26|0.46|1.26|0.46|1.27|0.47|1.25|0.45|0
1725042600000|2024-08-30 18:30:00|1.25|0.45|1.25|0.45|1.26|0.46|1.25|0.45|0
1725042900000|2024-08-30 18:35:00|1.24|0.44|1.24|0.44|1.25|0.45|1.23|0.43|0
1725043200000|2024-08-30 18:40:00|1.23|0.43|1.23|0.43|1.24|0.44|1.22|0.42|0
1725043500000|2024-08-30 18:45:00|1.22|0.42|1.22|0.42|1.24|0.44|1.22|0.42|0
1725043800000|2024-08-30 18:50:00|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1725044100000|2024-08-30 18:55:00|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1725044400000|2024-08-30 19:00:00|1.22|0.42|1.22|0.42|1.22|0.42|1.21|0.41|0
1725044700000|2024-08-30 19:05:00|1.21|0.41|1.21|0.41|1.22|0.42|1.2|0.4|0
1725045000000|2024-08-30 19:10:00|1.22|0.42|1.22|0.42|1.23|0.43|1.21|0.41|0
1725045300000|2024-08-30 19:15:00|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1725045600000|2024-08-30 19:20:00|1.2|0.4|1.18|0.38|1.2|0.4|1.17|0.37|0
1725045900000|2024-08-30 19:25:00|1.19|0.39|1.18|0.38|1.31|0.51|1.16|0.36|0
1725046200000|2024-08-30 19:30:00|1.19|0.39|1.2|0.4|1.21|0.41|1.18|0.38|0
1725046500000|2024-08-30 19:35:00|1.19|0.39|1.18|0.38|1.2|0.4|1.18|0.38|0
1725046800000|2024-08-30 19:40:00|1.19|0.39|1.19|0.39|1.19|0.39|1.17|0.37|0
1725047100000|2024-08-30 19:45:00|1.18|0.38|1.17|0.37|1.19|0.39|1.17|0.37|0
1725047400000|2024-08-30 19:50:00|1.16|0.36|1.12|0.32|1.16|0.36|1.11|0.31|0
1725047700000|2024-08-30 19:55:00|1.11|0.31|1.11|0.31|1.12|0.32|1.09|0.29|0
1725048000000|2024-08-30 20:00:00|1.12|0.32|1.12|0.32|1.13|0.33|1.1|0.3|0
1725048300000|2024-08-30 20:05:00|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1725048600000|2024-08-30 20:10:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1725237300000|2024-09-02 00:35:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1725237600000|2024-09-02 00:40:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1725238200000|2024-09-02 00:50:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1725238500000|2024-09-02 00:55:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1725238800000|2024-09-02 01:00:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1725239100000|2024-09-02 01:05:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1725240000000|2024-09-02 01:20:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1725242400000|2024-09-02 02:00:00|1.07|0.27|1.07|0.27|1.07|0.27|1.06|0.26|0
1725243300000|2024-09-02 02:15:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1725244500000|2024-09-02 02:35:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1725248100000|2024-09-02 03:35:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1725248400000|2024-09-02 03:40:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1725250200000|2024-09-02 04:10:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1725250500000|2024-09-02 04:15:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1725252600000|2024-09-02 04:50:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1725252900000|2024-09-02 04:55:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1725254400000|2024-09-02 05:20:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1725255300000|2024-09-02 05:35:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1725255600000|2024-09-02 05:40:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1725255900000|2024-09-02 05:45:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1725256800000|2024-09-02 06:00:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1725257100000|2024-09-02 06:05:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1725257700000|2024-09-02 06:15:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1725258000000|2024-09-02 06:20:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1725258300000|2024-09-02 06:25:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1725258600000|2024-09-02 06:30:00|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1725258900000|2024-09-02 06:35:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1725259200000|2024-09-02 06:40:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1725259500000|2024-09-02 06:45:00|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1725259800000|2024-09-02 06:50:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1725260100000|2024-09-02 06:55:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1725260700000|2024-09-02 07:05:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1725261000000|2024-09-02 07:10:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1725261300000|2024-09-02 07:15:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1725261600000|2024-09-02 07:20:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1725261900000|2024-09-02 07:25:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1725262200000|2024-09-02 07:30:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1725262500000|2024-09-02 07:35:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1725262800000|2024-09-02 07:40:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1725263100000|2024-09-02 07:45:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1725263400000|2024-09-02 07:50:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1725263700000|2024-09-02 07:55:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1725264000000|2024-09-02 08:00:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1725264300000|2024-09-02 08:05:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1725264900000|2024-09-02 08:15:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1725265200000|2024-09-02 08:20:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1725265500000|2024-09-02 08:25:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1725265800000|2024-09-02 08:30:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1725266100000|2024-09-02 08:35:00|1.08|0.28|1.06|0.26|1.08|0.28|1.06|0.26|0
1725266400000|2024-09-02 08:40:00|1.07|0.27|1.06|0.26|1.07|0.27|1.05|0.25|0
1725266700000|2024-09-02 08:45:00|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1725268500000|2024-09-02 09:15:00|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1725268800000|2024-09-02 09:20:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1725270000000|2024-09-02 09:40:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1725270300000|2024-09-02 09:45:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1725270600000|2024-09-02 09:50:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1725270900000|2024-09-02 09:55:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1725271200000|2024-09-02 10:00:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1725271500000|2024-09-02 10:05:00|1|0.2|1.37|0.57|1.37|0.57|1|0.2|0
1725271800000|2024-09-02 10:10:00|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1725272400000|2024-09-02 10:20:00|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1725272700000|2024-09-02 10:25:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1725273300000|2024-09-02 10:35:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1725273600000|2024-09-02 10:40:00|1.35|0.55|1.35|0.55|1.36|0.56|1.35|0.55|0
1725273900000|2024-09-02 10:45:00|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1725274500000|2024-09-02 10:55:00|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1725274800000|2024-09-02 11:00:00|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1725275100000|2024-09-02 11:05:00|1.36|0.56|1.36|0.56|1.36|0.56|1.35|0.55|0
1725276000000|2024-09-02 11:20:00|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1725276300000|2024-09-02 11:25:00|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1725276600000|2024-09-02 11:30:00|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1725277800000|2024-09-02 11:50:00|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1725278400000|2024-09-02 12:00:00|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1725279300000|2024-09-02 12:15:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1725279600000|2024-09-02 12:20:00|1.33|0.53|1.33|0.53|1.33|0.53|1.32|0.52|0
1725279900000|2024-09-02 12:25:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1725280200000|2024-09-02 12:30:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1725280500000|2024-09-02 12:35:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1725280800000|2024-09-02 12:40:00|1.33|0.53|1.33|0.53|1.33|0.53|1.32|0.52|0
1725281100000|2024-09-02 12:45:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1725282000000|2024-09-02 13:00:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725282300000|2024-09-02 13:05:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725282600000|2024-09-02 13:10:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725282900000|2024-09-02 13:15:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1725283500000|2024-09-02 13:25:00|1.32|0.52|1.32|0.52|1.32|0.52|1.31|0.51|0
1725283800000|2024-09-02 13:30:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725284100000|2024-09-02 13:35:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1725284400000|2024-09-02 13:40:00|1.3|0.5|1.3|0.5|1.31|0.51|1.3|0.5|0
1725284700000|2024-09-02 13:45:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1725285000000|2024-09-02 13:50:00|1.35|0.55|1.32|0.52|1.35|0.55|1.32|0.52|0
1725285300000|2024-09-02 13:55:00|1.31|0.51|1.32|0.52|1.33|0.53|1.31|0.51|0
1725285600000|2024-09-02 14:00:00|1.33|0.53|1.33|0.53|1.33|0.53|1.32|0.52|0
1725286200000|2024-09-02 14:10:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1725286500000|2024-09-02 14:15:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1725286800000|2024-09-02 14:20:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1725287100000|2024-09-02 14:25:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1725287400000|2024-09-02 14:30:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1725287700000|2024-09-02 14:35:00|1.29|0.49|1.29|0.49|1.29|0.49|1.28|0.48|0
1725288000000|2024-09-02 14:40:00|1.28|0.48|1.28|0.48|1.29|0.49|1.28|0.48|0
1725288600000|2024-09-02 14:50:00|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1725289500000|2024-09-02 15:05:00|1.27|0.47|1.27|0.47|1.28|0.48|1.27|0.47|0
1725289800000|2024-09-02 15:10:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1725290400000|2024-09-02 15:20:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1725290700000|2024-09-02 15:25:00|1.29|0.49|1.29|0.49|1.29|0.49|1.28|0.48|0
1725291300000|2024-09-02 15:35:00|1.28|0.48|1.28|0.48|1.29|0.49|1.28|0.48|0
1725291600000|2024-09-02 15:40:00|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1725292200000|2024-09-02 15:50:00|1.27|0.47|1.27|0.47|1.28|0.48|1.27|0.47|0
1725292500000|2024-09-02 15:55:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1725292800000|2024-09-02 16:00:00|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1725293100000|2024-09-02 16:05:00|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1725293400000|2024-09-02 16:10:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1725293700000|2024-09-02 16:15:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1725294000000|2024-09-02 16:20:00|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1725294300000|2024-09-02 16:25:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1725294600000|2024-09-02 16:30:00|1.27|0.47|1.27|0.47|1.28|0.48|1.27|0.47|0
1725294900000|2024-09-02 16:35:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1725295800000|2024-09-02 16:50:00|1.28|0.48|1.28|0.48|1.29|0.49|1.28|0.48|0
1725296100000|2024-09-02 16:55:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1725298200000|2024-09-02 17:30:00|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1725302100000|2024-09-02 18:35:00|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1725306000000|2024-09-02 19:40:00|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1725308100000|2024-09-02 20:15:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1725309900000|2024-09-02 20:45:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1725314100000|2024-09-02 21:55:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1725314400000|2024-09-02 22:00:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1725314700000|2024-09-02 22:05:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1725315000000|2024-09-02 22:10:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1725315300000|2024-09-02 22:15:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1725315600000|2024-09-02 22:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1725315900000|2024-09-02 22:25:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1725316500000|2024-09-02 22:35:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1725316800000|2024-09-02 22:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1725317100000|2024-09-02 22:45:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725317400000|2024-09-02 22:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725317700000|2024-09-02 22:55:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1725318000000|2024-09-02 23:00:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1725318300000|2024-09-02 23:05:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725318600000|2024-09-02 23:10:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725318900000|2024-09-02 23:15:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725319200000|2024-09-02 23:20:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1725319500000|2024-09-02 23:25:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1725319800000|2024-09-02 23:30:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1725320100000|2024-09-02 23:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1725320400000|2024-09-02 23:40:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1725320700000|2024-09-02 23:45:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1725321000000|2024-09-02 23:50:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1725321300000|2024-09-02 23:55:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1725321600000|2024-09-03 00:00:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1725321900000|2024-09-03 00:05:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1725322200000|2024-09-03 00:10:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1725322500000|2024-09-03 00:15:00|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1725322800000|2024-09-03 00:20:00|1.31|0.51|1.26|0.46|1.31|0.51|1.26|0.46|0
1725323100000|2024-09-03 00:25:00|1.25|0.45|1.25|0.45|1.26|0.46|1.25|0.45|0
1725323400000|2024-09-03 00:30:00|1.26|0.46|1.26|0.46|1.26|0.46|1.25|0.45|0
1725324600000|2024-09-03 00:50:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1725324900000|2024-09-03 00:55:00|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1725325500000|2024-09-03 01:05:00|1.24|0.44|1.25|0.45|1.25|0.45|1.24|0.44|0
1725325800000|2024-09-03 01:10:00|1.24|0.44|1.24|0.44|1.25|0.45|1.24|0.44|0
1725326100000|2024-09-03 01:15:00|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1725326400000|2024-09-03 01:20:00|1.24|0.44|1.24|0.44|1.24|0.44|1.23|0.43|0
1725327300000|2024-09-03 01:35:00|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1725327600000|2024-09-03 01:40:00|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1725327900000|2024-09-03 01:45:00|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1725328800000|2024-09-03 02:00:00|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1725329400000|2024-09-03 02:10:00|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1725329700000|2024-09-03 02:15:00|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1725330900000|2024-09-03 02:35:00|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1725331500000|2024-09-03 02:45:00|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1725332100000|2024-09-03 02:55:00|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1725332400000|2024-09-03 03:00:00|1.25|0.45|1.26|0.46|1.27|0.47|1.25|0.45|0
1725332700000|2024-09-03 03:05:00|1.27|0.47|1.27|0.47|1.28|0.48|1.26|0.46|0
1725333000000|2024-09-03 03:10:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1725333300000|2024-09-03 03:15:00|1.28|0.48|1.27|0.47|1.28|0.48|1.26|0.46|0
1725334200000|2024-09-03 03:30:00|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1725334800000|2024-09-03 03:40:00|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1725335100000|2024-09-03 03:45:00|1.26|0.46|1.25|0.45|1.26|0.46|1.24|0.44|0
1725335400000|2024-09-03 03:50:00|1.24|0.44|1.24|0.44|1.25|0.45|1.24|0.44|0
1725336300000|2024-09-03 04:05:00|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1725337200000|2024-09-03 04:20:00|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1725337500000|2024-09-03 04:25:00|1.24|0.44|1.24|0.44|1.25|0.45|1.24|0.44|0
1725339000000|2024-09-03 04:50:00|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1725339600000|2024-09-03 05:00:00|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1725340200000|2024-09-03 05:10:00|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1725340500000|2024-09-03 05:15:00|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1725340800000|2024-09-03 05:20:00|1.23|0.43|1.23|0.43|1.23|0.43|1.22|0.42|0
1725341100000|2024-09-03 05:25:00|1.22|0.42|1.22|0.42|1.23|0.43|1.22|0.42|0
1725341400000|2024-09-03 05:30:00|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1725341700000|2024-09-03 05:35:00|1.23|0.43|1.23|0.43|1.23|0.43|1.22|0.42|0
1725342000000|2024-09-03 05:40:00|1.22|0.42|1.22|0.42|1.23|0.43|1.22|0.42|0
1725342900000|2024-09-03 05:55:00|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1725343200000|2024-09-03 06:00:00|1.22|0.42|1.22|0.42|1.23|0.43|1.21|0.41|0
1725344100000|2024-09-03 06:15:00|1.23|0.43|1.2|0.4|1.23|0.43|1.2|0.4|0
1725344400000|2024-09-03 06:20:00|1.22|0.42|1.24|0.44|1.24|0.44|1.22|0.42|0
1725344700000|2024-09-03 06:25:00|1.25|0.45|1.23|0.43|1.25|0.45|1.23|0.43|0
1725345300000|2024-09-03 06:35:00|1.22|0.42|1.22|0.42|1.23|0.43|1.22|0.42|0
1725345900000|2024-09-03 06:45:00|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1725346200000|2024-09-03 06:50:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1725346500000|2024-09-03 06:55:00|1.22|0.42|1.22|0.42|1.22|0.42|1.21|0.41|0
1725346800000|2024-09-03 07:00:00|1.21|0.41|1.19|0.39|1.21|0.41|1.19|0.39|0
1725347100000|2024-09-03 07:05:00|1.2|0.4|1.19|0.39|1.2|0.4|1.18|0.38|0
1725347400000|2024-09-03 07:10:00|1.18|0.38|1.18|0.38|1.19|0.39|1.18|0.38|0
1725347700000|2024-09-03 07:15:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1725348000000|2024-09-03 07:20:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1725349200000|2024-09-03 07:40:00|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1725349800000|2024-09-03 07:50:00|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1725350400000|2024-09-03 08:00:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1725350700000|2024-09-03 08:05:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1725351000000|2024-09-03 08:10:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1725351300000|2024-09-03 08:15:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1725351600000|2024-09-03 08:20:00|1.19|0.39|1.19|0.39|1.19|0.39|1.18|0.38|0
1725351900000|2024-09-03 08:25:00|1.2|0.4|1.2|0.4|1.21|0.41|1.2|0.4|0
1725352200000|2024-09-03 08:30:00|1.21|0.41|1.22|0.42|1.22|0.42|1.2|0.4|0
1725352500000|2024-09-03 08:35:00|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1725352800000|2024-09-03 08:40:00|1.23|0.43|1.22|0.42|1.23|0.43|1.21|0.41|0
1725353400000|2024-09-03 08:50:00|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1725353700000|2024-09-03 08:55:00|1.25|0.45|1.26|0.46|1.26|0.46|1.24|0.44|0
1725354000000|2024-09-03 09:00:00|1.27|0.47|1.25|0.45|1.27|0.47|1.25|0.45|0
1725354300000|2024-09-03 09:05:00|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1725354600000|2024-09-03 09:10:00|1.26|0.46|1.29|0.49|1.3|0.5|1.26|0.46|0
1725354900000|2024-09-03 09:15:00|1.3|0.5|1.29|0.49|1.3|0.5|1.28|0.48|0
1725355200000|2024-09-03 09:20:00|1.3|0.5|1.28|0.48|1.3|0.5|1.2|0.4|0
1725355500000|2024-09-03 09:25:00|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1725355800000|2024-09-03 09:30:00|1.29|0.49|1.27|0.47|1.3|0.5|1.27|0.47|0
1725356400000|2024-09-03 09:40:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1725356700000|2024-09-03 09:45:00|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1725357000000|2024-09-03 09:50:00|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1725357300000|2024-09-03 09:55:00|1.29|0.49|1.29|0.49|1.29|0.49|1.28|0.48|0
1725357600000|2024-09-03 10:00:00|1.3|0.5|1.28|0.48|1.3|0.5|1.28|0.48|0
1725357900000|2024-09-03 10:05:00|1.29|0.49|1.3|0.5|1.3|0.5|1.28|0.48|0
1725358200000|2024-09-03 10:10:00|1.29|0.49|1.28|0.48|1.3|0.5|1.28|0.48|0
1725358500000|2024-09-03 10:15:00|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1725358800000|2024-09-03 10:20:00|1.29|0.49|1.29|0.49|1.29|0.49|1.28|0.48|0
1725359100000|2024-09-03 10:25:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1725359400000|2024-09-03 10:30:00|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1725359700000|2024-09-03 10:35:00|1.28|0.48|1.28|0.48|1.29|0.49|1.28|0.48|0
1725360000000|2024-09-03 10:40:00|1.27|0.47|1.27|0.47|1.28|0.48|1.27|0.47|0
1725360300000|2024-09-03 10:45:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1725360600000|2024-09-03 10:50:00|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1725361200000|2024-09-03 11:00:00|1.27|0.47|1.27|0.47|1.27|0.47|1.26|0.46|0
1725361500000|2024-09-03 11:05:00|1.28|0.48|1.27|0.47|1.29|0.49|1.27|0.47|0
1725361800000|2024-09-03 11:10:00|1.28|0.48|1.28|0.48|1.29|0.49|1.28|0.48|0
1725362100000|2024-09-03 11:15:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1725362400000|2024-09-03 11:20:00|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1725362700000|2024-09-03 11:25:00|1.28|0.48|1.26|0.46|1.28|0.48|1.26|0.46|0
1725363000000|2024-09-03 11:30:00|1.27|0.47|1.26|0.46|1.27|0.47|1.25|0.45|0
1725363300000|2024-09-03 11:35:00|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1725363600000|2024-09-03 11:40:00|1.25|0.45|1.27|0.47|1.27|0.47|1.25|0.45|0
1725363900000|2024-09-03 11:45:00|1.26|0.46|1.27|0.47|1.28|0.48|1.26|0.46|0
1725364200000|2024-09-03 11:50:00|1.28|0.48|1.26|0.46|1.28|0.48|1.26|0.46|0
1725364800000|2024-09-03 12:00:00|1.27|0.47|1.27|0.47|1.27|0.47|1.26|0.46|0
1725365100000|2024-09-03 12:05:00|1.26|0.46|1.26|0.46|1.27|0.47|1.26|0.46|0
1725365400000|2024-09-03 12:10:00|1.25|0.45|1.25|0.45|1.27|0.47|1.25|0.45|0
1725365700000|2024-09-03 12:15:00|1.26|0.46|1.26|0.46|1.26|0.46|1.25|0.45|0
1725366000000|2024-09-03 12:20:00|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1725366300000|2024-09-03 12:25:00|1.26|0.46|1.26|0.46|1.26|0.46|1.25|0.45|0
1725366600000|2024-09-03 12:30:00|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1725366900000|2024-09-03 12:35:00|1.26|0.46|1.24|0.44|1.26|0.46|1.24|0.44|0
1725367200000|2024-09-03 12:40:00|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1725367500000|2024-09-03 12:45:00|1.24|0.44|1.24|0.44|1.25|0.45|1.24|0.44|0
1725367800000|2024-09-03 12:50:00|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1725368100000|2024-09-03 12:55:00|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1725368400000|2024-09-03 13:00:00|1.26|0.46|1.26|0.46|1.27|0.47|1.26|0.46|0
1725368700000|2024-09-03 13:05:00|1.27|0.47|1.27|0.47|1.27|0.47|1.26|0.46|0
1725369000000|2024-09-03 13:10:00|1.26|0.46|1.27|0.47|1.28|0.48|1.26|0.46|0
1725369300000|2024-09-03 13:15:00|1.28|0.48|1.26|0.46|1.28|0.48|1.26|0.46|0
1725369600000|2024-09-03 13:20:00|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1725369900000|2024-09-03 13:25:00|1.26|0.46|1.27|0.47|1.28|0.48|1.25|0.45|0
1725370200000|2024-09-03 13:30:00|1.26|0.46|1.28|0.48|1.29|0.49|1.26|0.46|0
1725370500000|2024-09-03 13:35:00|1.29|0.49|1.31|0.51|1.31|0.51|1.28|0.48|0
1725370800000|2024-09-03 13:40:00|1.3|0.5|1.35|0.55|1.37|0.57|1.3|0.5|0
1725371100000|2024-09-03 13:45:00|1.36|0.56|1.34|0.54|1.37|0.57|1.32|0.52|0
1725371400000|2024-09-03 13:50:00|1.35|0.55|1.38|0.58|1.39|0.59|1.35|0.55|0
1725371700000|2024-09-03 13:55:00|1.39|0.59|1.37|0.57|1.39|0.59|1.3|0.5|0
1725372000000|2024-09-03 14:00:00|1.38|0.58|1.45|0.65|1.47|0.67|1.38|0.58|0
1725372300000|2024-09-03 14:05:00|1.46|0.66|1.5|0.7|1.53|0.73|1.38|0.58|0
1725372600000|2024-09-03 14:10:00|1.51|0.71|1.56|0.76|1.56|0.76|1.5|0.7|0
1725372900000|2024-09-03 14:15:00|1.57|0.77|1.54|0.74|1.58|0.78|1.5|0.7|0
1725373200000|2024-09-03 14:20:00|1.55|0.75|1.54|0.74|1.56|0.76|1.53|0.73|0
1725373500000|2024-09-03 14:25:00|1.53|0.73|1.36|0.56|1.6|0.8|1.36|0.56|0
1725373800000|2024-09-03 14:30:00|1.37|0.57|1.54|0.74|1.57|0.77|1.37|0.57|0
1725374100000|2024-09-03 14:35:00|1.46|0.66|1.52|0.72|1.52|0.72|1.46|0.66|0
1725374400000|2024-09-03 14:40:00|1.51|0.71|1.51|0.71|1.54|0.74|1.5|0.7|0
1725374700000|2024-09-03 14:45:00|1.52|0.72|1.58|0.78|1.58|0.78|1.52|0.72|0
1725375000000|2024-09-03 14:50:00|1.57|0.77|1.58|0.78|1.59|0.79|1.56|0.76|0
1725375300000|2024-09-03 14:55:00|1.57|0.77|1.58|0.78|1.58|0.78|1.56|0.76|0
1725375600000|2024-09-03 15:00:00|1.57|0.77|1.52|0.72|1.58|0.78|1.51|0.71|0
1725375900000|2024-09-03 15:05:00|1.53|0.73|1.51|0.71|1.53|0.73|1.48|0.68|0
1725376200000|2024-09-03 15:10:00|1.48|0.68|1.47|0.67|1.49|0.69|1.46|0.66|0
1725376500000|2024-09-03 15:15:00|1.46|0.66|1.48|0.68|1.49|0.69|1.45|0.65|0
1725376800000|2024-09-03 15:20:00|1.49|0.69|1.48|0.68|1.49|0.69|1.47|0.67|0
1725377100000|2024-09-03 15:25:00|1.49|0.69|1.47|0.67|1.5|0.7|1.46|0.66|0
1725377400000|2024-09-03 15:30:00|1.46|0.66|1.47|0.67|1.49|0.69|1.46|0.66|0
1725377700000|2024-09-03 15:35:00|1.46|0.66|1.46|0.66|1.46|0.66|1.44|0.64|0
1725378000000|2024-09-03 15:40:00|1.47|0.67|1.49|0.69|1.5|0.7|1.47|0.67|0
1725378300000|2024-09-03 15:45:00|1.48|0.68|1.49|0.69|1.49|0.69|1.47|0.67|0
1725378600000|2024-09-03 15:50:00|1.5|0.7|1.48|0.68|1.5|0.7|1.48|0.68|0
1725378900000|2024-09-03 15:55:00|1.49|0.69|1.48|0.68|1.51|0.71|1.47|0.67|0
1725379200000|2024-09-03 16:00:00|1.47|0.67|1.46|0.66|1.47|0.67|1.45|0.65|0
1725379500000|2024-09-03 16:05:00|1.45|0.65|1.48|0.68|1.49|0.69|1.44|0.64|0
1725379800000|2024-09-03 16:10:00|1.49|0.69|1.46|0.66|1.49|0.69|1.46|0.66|0
1725380100000|2024-09-03 16:15:00|1.45|0.65|1.45|0.65|1.47|0.67|1.43|0.63|0
1725380400000|2024-09-03 16:20:00|1.44|0.64|1.46|0.66|1.47|0.67|1.44|0.64|0
1725380700000|2024-09-03 16:25:00|1.47|0.67|1.47|0.67|1.49|0.69|1.47|0.67|0
1725381000000|2024-09-03 16:30:00|1.48|0.68|1.48|0.68|1.48|0.68|1.47|0.67|0
1725381300000|2024-09-03 16:35:00|1.49|0.69|1.45|0.65|1.49|0.69|1.45|0.65|0
1725381600000|2024-09-03 16:40:00|1.46|0.66|1.46|0.66|1.48|0.68|1.46|0.66|0
1725381900000|2024-09-03 16:45:00|1.47|0.67|1.49|0.69|1.5|0.7|1.47|0.67|0
1725382200000|2024-09-03 16:50:00|1.48|0.68|1.49|0.69|1.5|0.7|1.48|0.68|0
1725382500000|2024-09-03 16:55:00|1.5|0.7|1.5|0.7|1.5|0.7|1.49|0.69|0
1725382800000|2024-09-03 17:00:00|1.49|0.69|1.48|0.68|1.5|0.7|1.48|0.68|0
1725383100000|2024-09-03 17:05:00|1.49|0.69|1.47|0.67|1.49|0.69|1.46|0.66|0
1725383400000|2024-09-03 17:10:00|1.46|0.66|1.5|0.7|1.51|0.71|1.46|0.66|0
1725383700000|2024-09-03 17:15:00|1.49|0.69|1.48|0.68|1.5|0.7|1.48|0.68|0
1725384000000|2024-09-03 17:20:00|1.47|0.67|1.45|0.65|1.48|0.68|1.44|0.64|0
1725384300000|2024-09-03 17:25:00|1.44|0.64|1.45|0.65|1.46|0.66|1.44|0.64|0
1725384600000|2024-09-03 17:30:00|1.46|0.66|1.51|0.71|1.51|0.71|1.45|0.65|0
1725384900000|2024-09-03 17:35:00|1.5|0.7|1.47|0.67|1.51|0.71|1.47|0.67|0
1725385200000|2024-09-03 17:40:00|1.48|0.68|1.53|0.73|1.53|0.73|1.48|0.68|0
1725385500000|2024-09-03 17:45:00|1.52|0.72|1.53|0.73|1.54|0.74|1.52|0.72|0
1725385800000|2024-09-03 17:50:00|1.52|0.72|1.53|0.73|1.53|0.73|1.52|0.72|0
1725386100000|2024-09-03 17:55:00|1.52|0.72|1.55|0.75|1.55|0.75|1.52|0.72|0
1725386400000|2024-09-03 18:00:00|1.56|0.76|1.62|0.82|1.63|0.83|1.53|0.73|0
1725386700000|2024-09-03 18:05:00|1.61|0.81|1.63|0.83|1.64|0.84|1.59|0.79|0
1725387000000|2024-09-03 18:10:00|1.64|0.84|1.63|0.83|1.64|0.84|1.62|0.82|0
1725387300000|2024-09-03 18:15:00|1.62|0.82|1.65|0.85|1.65|0.85|1.62|0.82|0
1725387600000|2024-09-03 18:20:00|1.64|0.84|1.65|0.85|1.66|0.86|1.62|0.82|0
1725387900000|2024-09-03 18:25:00|1.64|0.84|1.65|0.85|1.65|0.85|1.63|0.83|0
1725388200000|2024-09-03 18:30:00|1.64|0.84|1.62|0.82|1.65|0.85|1.61|0.81|0
1725388500000|2024-09-03 18:35:00|1.61|0.81|1.63|0.83|1.64|0.84|1.61|0.81|0
1725388800000|2024-09-03 18:40:00|1.62|0.82|1.64|0.84|1.65|0.85|1.62|0.82|0
1725389100000|2024-09-03 18:45:00|1.65|0.85|1.63|0.83|1.65|0.85|1.62|0.82|0
1725389400000|2024-09-03 18:50:00|1.62|0.82|1.65|0.85|1.65|0.85|1.62|0.82|0
1725389700000|2024-09-03 18:55:00|1.64|0.84|1.65|0.85|1.66|0.86|1.64|0.84|0
1725390000000|2024-09-03 19:00:00|1.64|0.84|1.74|0.94|1.74|0.94|1.61|0.81|0
1725390300000|2024-09-03 19:05:00|1.73|0.93|1.75|0.95|1.75|0.95|1.72|0.92|0
1725390600000|2024-09-03 19:10:00|1.74|0.94|1.73|0.93|1.75|0.95|1.72|0.92|0
1725390900000|2024-09-03 19:15:00|1.74|0.94|1.74|0.94|1.75|0.95|1.74|0.94|0
1725391200000|2024-09-03 19:20:00|1.73|0.93|1.69|0.89|1.74|0.94|1.67|0.87|0
1725391500000|2024-09-03 19:25:00|1.7|0.9|1.7|0.9|1.71|0.91|1.69|0.89|0
1725391800000|2024-09-03 19:30:00|1.69|0.89|1.77|0.97|1.77|0.97|1.69|0.89|0
1725392100000|2024-09-03 19:35:00|1.78|0.98|1.86|1.06|1.87|1.07|1.78|0.98|0
1725392400000|2024-09-03 19:40:00|1.8|1|1.92|1.12|1.97|1.17|1.8|1|0
1725392700000|2024-09-03 19:45:00|1.93|1.13|2.2|0.94|2.25|1.23|1.93|0.91|0
1725393000000|2024-09-03 19:50:00|2.16|0.93|2.18|0.94|2.24|0.96|2.15|0.92|0
1725393300000|2024-09-03 19:55:00|2.2|0.93|2.01|0.86|2.25|0.96|2.01|0.86|0
1725393600000|2024-09-03 20:00:00|1.99|0.85|1.9|0.81|2.04|0.88|1.89|0.81|0
1725393900000|2024-09-03 20:05:00|1.91|0.82|1.9|0.81|1.92|0.82|1.9|0.81|0
1725394200000|2024-09-03 20:10:00|1.91|0.82|1.91|0.82|1.93|0.83|1.91|0.82|0
1725394500000|2024-09-03 20:15:00|1.96|0.76|2|0.8|2.01|0.81|1.96|0.76|0
1725394800000|2024-09-03 20:20:00|1.99|0.79|2.02|0.82|2.03|0.83|1.99|0.79|0
1725395100000|2024-09-03 20:25:00|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1725395400000|2024-09-03 20:30:00|2.02|0.82|2.02|0.82|2.02|0.82|2|0.8|0
1725395700000|2024-09-03 20:35:00|2.01|0.81|2.6|1.4|2.6|1.4|1.95|0.75|0
1725396000000|2024-09-03 20:40:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1725396300000|2024-09-03 20:45:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1725396600000|2024-09-03 20:50:00|2.6|1.4|2.57|1.37|2.61|1.41|2.57|1.37|0
1725396900000|2024-09-03 20:55:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1725397800000|2024-09-03 21:10:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1725398100000|2024-09-03 21:15:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1725398700000|2024-09-03 21:25:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1725399000000|2024-09-03 21:30:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1725399300000|2024-09-03 21:35:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1725400200000|2024-09-03 21:50:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1725400500000|2024-09-03 21:55:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1725400800000|2024-09-03 22:00:00|2.55|1.35|2.56|1.36|2.58|1.38|2.53|1.33|0
1725401100000|2024-09-03 22:05:00|2.57|1.37|2.6|1.4|2.62|1.42|2.56|1.36|0
1725401400000|2024-09-03 22:10:00|2.59|1.39|2.55|1.35|2.6|1.4|2.55|1.35|0
1725401700000|2024-09-03 22:15:00|2.56|1.36|2.55|1.35|2.57|1.37|2.54|1.34|0
1725402000000|2024-09-03 22:20:00|2.54|1.34|2.53|1.33|2.55|1.35|2.52|1.32|0
1725402300000|2024-09-03 22:25:00|2.52|1.32|2.54|1.34|2.55|1.35|2.52|1.32|0
1725402600000|2024-09-03 22:30:00|2.53|1.33|2.53|1.33|2.55|1.35|2.52|1.32|0
1725402900000|2024-09-03 22:35:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1725403200000|2024-09-03 22:40:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1725403500000|2024-09-03 22:45:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1725403800000|2024-09-03 22:50:00|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1725404100000|2024-09-03 22:55:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1725404400000|2024-09-03 23:00:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1725404700000|2024-09-03 23:05:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1725405000000|2024-09-03 23:10:00|2.58|1.38|2.54|1.34|2.58|1.38|2.54|1.34|0
1725405300000|2024-09-03 23:15:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1725405600000|2024-09-03 23:20:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1725405900000|2024-09-03 23:25:00|2.55|1.35|2.56|1.36|2.57|1.37|2.54|1.34|0
1725406200000|2024-09-03 23:30:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1725406500000|2024-09-03 23:35:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1725406800000|2024-09-03 23:40:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1725407100000|2024-09-03 23:45:00|2.56|1.36|2.57|1.37|2.57|1.37|2.55|1.35|0
1725407400000|2024-09-03 23:50:00|2.6|1.4|2.55|1.35|2.6|1.4|2.54|1.34|0
1725407700000|2024-09-03 23:55:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1725408000000|2024-09-04 00:00:00|2.55|1.35|2.52|1.32|2.55|1.35|2.52|1.32|0
1725408300000|2024-09-04 00:05:00|2.51|1.31|2.51|1.31|2.52|1.32|2.5|1.3|0
1725408600000|2024-09-04 00:10:00|2.52|1.32|2.51|1.31|2.53|1.33|2.51|1.31|0
1725408900000|2024-09-04 00:15:00|2.32|1.52|2.45|1.65|2.46|1.66|2.31|1.51|0
1725409200000|2024-09-04 00:20:00|2.44|1.64|2.43|1.63|2.45|1.65|2.42|1.62|0
1725409500000|2024-09-04 00:25:00|2.44|1.64|2.46|1.66|2.46|1.66|2.44|1.64|0
1725409800000|2024-09-04 00:30:00|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1725410100000|2024-09-04 00:35:00|2.45|1.65|2.56|1.76|2.56|1.76|2.45|1.65|0
1725410400000|2024-09-04 00:40:00|2.55|1.75|2.58|1.78|2.6|1.8|2.53|1.73|0
1725410700000|2024-09-04 00:45:00|2.6|1.8|2.52|1.72|2.6|1.8|2.52|1.72|0
1725411000000|2024-09-04 00:50:00|2.53|1.73|2.61|1.81|2.62|1.82|2.51|1.71|0
1725411300000|2024-09-04 00:55:00|2.62|1.82|2.66|1.86|2.68|1.88|2.59|1.79|0
1725411600000|2024-09-04 01:00:00|2.65|1.85|2.64|1.84|2.68|1.88|2.64|1.84|0
1725411900000|2024-09-04 01:05:00|2.65|1.85|2.59|1.79|2.66|1.86|2.59|1.79|0
1725412200000|2024-09-04 01:10:00|2.6|1.8|2.6|1.8|2.62|1.82|2.59|1.79|0
1725412500000|2024-09-04 01:15:00|2.61|1.81|2.69|1.89|2.69|1.89|2.6|1.8|0
1725412800000|2024-09-04 01:20:00|2.68|1.88|2.68|1.88|2.68|1.88|2.62|1.82|0
1725413100000|2024-09-04 01:25:00|2.67|1.87|2.6|1.8|2.68|1.88|2.6|1.8|0
1725413400000|2024-09-04 01:30:00|2.59|1.79|2.54|1.74|2.6|1.8|2.54|1.74|0
1725413700000|2024-09-04 01:35:00|2.55|1.75|2.52|1.72|2.55|1.75|2.52|1.72|0
1725414000000|2024-09-04 01:40:00|2.53|1.73|2.98|2.18|2.98|2.18|2.5|1.7|0
1725414300000|2024-09-04 01:45:00|3.01|2.21|3.11|2.31|3.13|2.33|2.99|2.19|0
1725414600000|2024-09-04 01:50:00|3.1|2.3|3.12|2.32|3.13|2.33|3.1|2.3|0
1725414900000|2024-09-04 01:55:00|3.13|2.33|3.18|2.38|3.18|2.38|3.12|2.32|0
1725415200000|2024-09-04 02:00:00|3.17|2.37|3.28|2.48|3.28|2.48|3.17|2.37|0
1725415500000|2024-09-04 02:05:00|3.29|2.49|3.3|2.5|3.34|2.54|3.17|2.37|0
1725415800000|2024-09-04 02:10:00|3.29|2.49|3.28|2.48|3.31|2.51|3.27|2.47|0
1725416100000|2024-09-04 02:15:00|3.29|2.49|3.27|2.47|3.29|2.49|3.24|2.44|0
1725416400000|2024-09-04 02:20:00|3.26|2.46|3.21|2.41|3.26|2.46|3.21|2.41|0
1725416700000|2024-09-04 02:25:00|3.22|2.42|3.2|2.4|3.23|2.43|3.18|2.38|0
1725417000000|2024-09-04 02:30:00|3.19|2.39|3.19|2.39|3.2|2.4|3.17|2.37|0
1725417300000|2024-09-04 02:35:00|3.17|2.37|3.19|2.39|3.2|2.4|3.17|2.37|0
1725417600000|2024-09-04 02:40:00|3.2|2.4|3.23|2.43|3.23|2.43|3.2|2.4|0
1725417900000|2024-09-04 02:45:00|3.24|2.44|3.23|2.43|3.25|2.45|3.2|2.4|0
1725418200000|2024-09-04 02:50:00|3.24|2.44|3.24|2.44|3.24|2.44|3.21|2.41|0
1725418500000|2024-09-04 02:55:00|3.25|2.45|3.25|2.45|3.28|2.48|3.23|2.43|0
1725418800000|2024-09-04 03:00:00|3.24|2.44|3.2|2.4|3.25|2.45|3.2|2.4|0
1725419100000|2024-09-04 03:05:00|3.21|2.41|3.22|2.42|3.23|2.43|3.2|2.4|0
1725419400000|2024-09-04 03:10:00|3.23|2.43|3.23|2.43|3.24|2.44|3.22|2.42|0
1725419700000|2024-09-04 03:15:00|3.24|2.44|3.22|2.42|3.24|2.44|3.22|2.42|0
1725420000000|2024-09-04 03:20:00|3.23|2.43|3.25|2.45|3.27|2.47|3.22|2.42|0
1725420300000|2024-09-04 03:25:00|3.26|2.46|3.25|2.45|3.27|2.47|3.25|2.45|0
1725420600000|2024-09-04 03:30:00|3.24|2.44|3.25|2.45|3.26|2.46|3.23|2.43|0
1725420900000|2024-09-04 03:35:00|3.26|2.46|3.26|2.46|3.27|2.47|3.25|2.45|0
1725421200000|2024-09-04 03:40:00|3.29|2.49|3.26|2.46|3.29|2.49|3.23|2.43|0
1725421500000|2024-09-04 03:45:00|3.27|2.47|3.28|2.48|3.28|2.48|3.26|2.46|0
1725421800000|2024-09-04 03:50:00|3.51|2.71|12.39|10.99|12.91|11.51|3.51|2.71|0
1725422100000|2024-09-04 03:55:00|12.36|10.96|4.03|3.23|13.83|12.43|3.29|2.49|0
1725422400000|2024-09-04 04:00:00|4.02|3.22|4.01|3.21|4.02|3.22|4|3.2|0
1725422700000|2024-09-04 04:05:00|4|3.2|3.96|3.16|4.01|3.21|3.95|3.15|0
1725423000000|2024-09-04 04:10:00|3.95|3.15|3.99|3.19|4.01|3.21|3.94|3.14|0
1725423300000|2024-09-04 04:15:00|4|3.2|4.02|3.22|4.04|3.24|4|3.2|0
1725423600000|2024-09-04 04:20:00|4.03|3.23|4.05|3.25|4.05|3.25|4.02|3.22|0
1725423900000|2024-09-04 04:25:00|4.04|3.24|4.05|3.25|4.07|3.27|4.02|3.22|0
1725424200000|2024-09-04 04:30:00|4.04|3.24|4.02|3.22|4.04|3.24|4.02|3.22|0
1725424500000|2024-09-04 04:35:00|4.01|3.21|4.02|3.22|4.03|3.23|4|3.2|0
1725424800000|2024-09-04 04:40:00|4.01|3.21|4|3.2|4.01|3.21|3.99|3.19|0
1725425100000|2024-09-04 04:45:00|4.01|3.21|4.02|3.22|4.02|3.22|4|3.2|0
1725425400000|2024-09-04 04:50:00|4.01|3.21|4.03|3.23|4.06|3.26|4.01|3.21|0
1725425700000|2024-09-04 04:55:00|4.04|3.24|4.05|3.25|4.06|3.26|4.03|3.23|0
1725426000000|2024-09-04 05:00:00|4.06|3.26|4.06|3.26|4.07|3.27|4.04|3.24|0
1725426300000|2024-09-04 05:05:00|4.07|3.27|4.07|3.27|4.08|3.28|4.06|3.26|0
1725426600000|2024-09-04 05:10:00|4.06|3.26|4.07|3.27|4.07|3.27|4.05|3.25|0
1725426900000|2024-09-04 05:15:00|4.08|3.28|4.06|3.26|4.08|3.28|4.04|3.24|0
1725427200000|2024-09-04 05:20:00|4.05|3.25|4.03|3.23|4.06|3.26|4.02|3.22|0
1725427500000|2024-09-04 05:25:00|4.02|3.22|4.01|3.21|4.02|3.22|3.98|3.18|0
1725427800000|2024-09-04 05:30:00|4|3.2|3.99|3.19|4.02|3.22|3.98|3.18|0
1725428100000|2024-09-04 05:35:00|4|3.2|4.04|3.24|4.04|3.24|4|3.2|0
1725428400000|2024-09-04 05:40:00|4.03|3.23|4.04|3.24|4.05|3.25|4.02|3.22|0
1725428700000|2024-09-04 05:45:00|4.03|3.23|4.06|3.26|4.06|3.26|4.01|3.21|0
1725429000000|2024-09-04 05:50:00|4.07|3.27|4.03|3.23|4.07|3.27|4.01|3.21|0
1725429300000|2024-09-04 05:55:00|4.02|3.22|4.03|3.23|4.03|3.23|3.99|3.19|0
1725429600000|2024-09-04 06:00:00|4.02|3.22|3.96|3.16|4.03|3.23|3.93|3.13|0
1725429900000|2024-09-04 06:05:00|3.97|3.17|4.02|3.22|4.03|3.23|3.93|3.13|0
1725430200000|2024-09-04 06:10:00|4.01|3.21|3.89|3.09|4.02|3.22|3.89|3.09|0
1725430500000|2024-09-04 06:15:00|3.88|3.08|3.88|3.08|3.9|3.1|3.84|3.04|0
1725430800000|2024-09-04 06:20:00|3.89|3.09|3.86|3.06|3.89|3.09|3.84|3.04|0
1725431100000|2024-09-04 06:25:00|3.87|3.07|3.78|2.98|3.87|3.07|3.78|2.98|0
1725431400000|2024-09-04 06:30:00|3.79|2.99|3.8|3|3.82|3.02|3.78|2.98|0
1725431700000|2024-09-04 06:35:00|3.81|3.01|6.15|5.35|6.15|5.35|3.15|2.35|0
1725432000000|2024-09-04 06:40:00|6.14|5.34|6.15|5.35|6.2|5.4|6.13|5.33|0
1725432300000|2024-09-04 06:45:00|6.16|5.36|6.04|5.24|6.17|5.37|6.04|5.24|0
1725432600000|2024-09-04 06:50:00|6.05|5.25|5.95|5.15|6.1|5.3|5.91|5.11|0
1725432900000|2024-09-04 06:55:00|5.96|5.16|6.01|5.21|6.01|5.21|5.95|5.15|0
1725433200000|2024-09-04 07:00:00|6|5.2|5.93|5.13|6.04|5.24|5.92|5.12|0
1725433500000|2024-09-04 07:05:00|5.94|5.14|5.8|5|5.96|5.16|5.8|5|0
1725433800000|2024-09-04 07:10:00|5.79|4.99|5.77|4.97|5.83|5.03|5.71|4.91|0
1725434100000|2024-09-04 07:15:00|5.78|4.98|5.8|5|5.8|5|5.72|4.92|0
1725434400000|2024-09-04 07:20:00|5.79|4.99|6.23|4.55|6.3|5|5.75|4.55|0
1725434700000|2024-09-04 07:25:00|6.24|4.56|6.33|4.65|6.34|4.66|6.22|4.54|0
1725435000000|2024-09-04 07:30:00|6.32|4.64|6.25|4.57|6.33|4.65|6.25|4.57|0
1725435300000|2024-09-04 07:35:00|6.24|4.56|5.67|3.99|6.3|4.62|5.66|3.98|0
1725435600000|2024-09-04 07:40:00|5.66|3.98|5.62|3.94|5.68|4|5.61|3.93|0
1725435900000|2024-09-04 07:45:00|5.63|3.95|5.56|3.88|5.64|3.96|5.55|3.87|0
1725436200000|2024-09-04 07:50:00|5.58|3.9|5.61|3.93|5.63|3.95|5.58|3.9|0
1725436500000|2024-09-04 07:55:00|5.6|3.92|5.6|3.92|5.61|3.93|5.58|3.9|0
1725436800000|2024-09-04 08:00:00|5.58|3.9|5.45|3.77|5.61|3.93|5.43|3.75|0
1725437100000|2024-09-04 08:05:00|5.47|3.79|5.48|3.8|5.49|3.81|5.46|3.78|0
1725437400000|2024-09-04 08:10:00|5.49|3.81|5.47|3.79|5.5|3.82|5.44|3.76|0
1725437700000|2024-09-04 08:15:00|5.48|3.8|5.02|4.22|5.49|4.24|5.02|3.76|0
1725438000000|2024-09-04 08:20:00|5.01|4.21|5.02|4.22|5.04|4.24|4.98|4.18|0
1725438300000|2024-09-04 08:25:00|5.01|4.21|4.97|4.17|5.02|4.22|4.96|4.16|0
1725438600000|2024-09-04 08:30:00|4.96|4.16|4.9|4.1|4.97|4.17|4.87|4.07|0
1725438900000|2024-09-04 08:35:00|4.89|4.09|4.97|4.17|4.98|4.18|4.89|4.09|0
1725439200000|2024-09-04 08:40:00|4.96|4.16|5.01|4.21|5.01|4.21|4.96|4.16|0
1725439500000|2024-09-04 08:45:00|5|4.2|5|4.2|5|4.2|4.97|4.17|0
1725439800000|2024-09-04 08:50:00|4.99|4.19|4.95|4.15|5|4.2|4.95|4.15|0
1725440100000|2024-09-04 08:55:00|4.94|4.14|4.97|4.17|4.98|4.18|4.93|4.13|0
1725440400000|2024-09-04 09:00:00|4.98|4.18|4.94|4.14|5|4.2|4.91|4.11|0
1725440700000|2024-09-04 09:05:00|4.95|4.15|5|4.2|5|4.2|4.94|4.14|0
1725441000000|2024-09-04 09:10:00|4.99|4.19|4.96|4.16|5|4.2|4.96|4.16|0
1725441300000|2024-09-04 09:15:00|4.97|4.17|4.89|4.09|4.98|4.18|4.89|4.09|0
1725441600000|2024-09-04 09:20:00|4.9|4.1|4.92|4.12|4.93|4.13|4.88|4.08|0
1725441900000|2024-09-04 09:25:00|4.93|4.13|4.93|4.13|4.94|4.14|4.91|4.11|0
1725442200000|2024-09-04 09:30:00|4.94|4.14|4.89|4.09|4.94|4.14|4.89|4.09|0
1725442500000|2024-09-04 09:35:00|4.88|4.08|4.86|4.06|4.89|4.09|4.85|4.05|0
1725442800000|2024-09-04 09:40:00|4.85|4.05|3.97|3.17|4.86|4.06|3.96|3.16|0
1725443100000|2024-09-04 09:45:00|3.98|3.18|3.99|3.19|3.99|3.19|3.95|3.15|0
1725443400000|2024-09-04 09:50:00|3.98|3.18|4.03|3.23|4.05|3.25|3.98|3.18|0
1725443700000|2024-09-04 09:55:00|4.02|3.22|4|3.2|4.03|3.23|3.98|3.18|0
1725444000000|2024-09-04 10:00:00|3.99|3.19|4.01|3.21|4.02|3.22|3.97|3.17|0
1725444300000|2024-09-04 10:05:00|4|3.2|4.03|3.23|4.03|3.23|4|3.2|0
1725444600000|2024-09-04 10:10:00|4.04|3.24|4.07|3.27|4.07|3.27|4.03|3.23|0
1725444900000|2024-09-04 10:15:00|4.06|3.26|4.06|3.26|4.08|3.28|4.06|3.26|0
1725445200000|2024-09-04 10:20:00|4.07|3.27|4.14|3.34|4.16|3.36|4.06|3.26|0
1725445500000|2024-09-04 10:25:00|4.13|3.33|4.14|3.34|4.15|3.35|4.12|3.32|0
1725445800000|2024-09-04 10:30:00|4.13|3.33|4.12|3.32|4.13|3.33|4.11|3.31|0
1725446100000|2024-09-04 10:35:00|4.13|3.33|4.14|3.34|4.15|3.35|4.12|3.32|0
1725446400000|2024-09-04 10:40:00|4.13|3.33|4.26|3.46|4.26|3.46|4.12|3.32|0
1725446700000|2024-09-04 10:45:00|4.25|3.45|4.25|3.45|4.26|3.46|4.23|3.43|0
1725447000000|2024-09-04 10:50:00|4.26|3.46|4.27|3.47|4.27|3.47|4.25|3.45|0
1725447300000|2024-09-04 10:55:00|4.28|3.48|4.29|3.49|4.29|3.49|4.27|3.47|0
1725447600000|2024-09-04 11:00:00|4.28|3.48|4.31|3.51|4.32|3.52|4.28|3.48|0
1725447900000|2024-09-04 11:05:00|4.32|3.52|4.27|3.47|4.33|3.53|4.27|3.47|0
1725448200000|2024-09-04 11:10:00|4.26|3.46|4.28|3.48|4.29|3.49|4.24|3.44|0
1725448500000|2024-09-04 11:15:00|4.29|3.49|4.28|3.48|4.3|3.5|4.27|3.47|0
1725448800000|2024-09-04 11:20:00|4.29|3.49|4.3|3.5|4.3|3.5|4.26|3.46|0
1725449100000|2024-09-04 11:25:00|4.29|3.49|4.24|3.44|4.3|3.5|4.24|3.44|0
1725449400000|2024-09-04 11:30:00|4.23|3.43|4.21|3.41|4.24|3.44|4.2|3.4|0
1725449700000|2024-09-04 11:35:00|4.2|3.4|4.22|3.42|4.23|3.43|4.17|3.37|0
1725450000000|2024-09-04 11:40:00|4.23|3.43|4.26|3.46|4.28|3.48|4.23|3.43|0
1725450300000|2024-09-04 11:45:00|4.27|3.47|4.28|3.48|4.28|3.48|4.26|3.46|0
1725450600000|2024-09-04 11:50:00|4.27|3.47|4.26|3.46|4.28|3.48|4.26|3.46|0
1725450900000|2024-09-04 11:55:00|4.25|3.45|4.23|3.43|4.25|3.45|4.2|3.4|0
1725451200000|2024-09-04 12:00:00|4.24|3.44|4.22|3.42|4.25|3.45|4.2|3.4|0
1725451500000|2024-09-04 12:05:00|4.21|3.41|4.16|3.36|4.21|3.41|4.16|3.36|0
1725451800000|2024-09-04 12:10:00|4.17|3.37|4.23|3.43|4.23|3.43|4.17|3.37|0
1725452100000|2024-09-04 12:15:00|4.22|3.42|4.24|3.44|4.25|3.45|4.21|3.41|0
1725452400000|2024-09-04 12:20:00|4.23|3.43|4.23|3.43|4.24|3.44|4.22|3.42|0
1725452700000|2024-09-04 12:25:00|4.22|3.42|4.21|3.41|4.24|3.44|4.18|3.38|0
1725453000000|2024-09-04 12:30:00|4.2|3.4|4.23|3.43|4.25|3.45|4.19|3.39|0
1725453300000|2024-09-04 12:35:00|4.24|3.44|4.32|3.52|4.36|3.56|4.24|3.44|0
1725453600000|2024-09-04 12:40:00|4.33|3.53|4.23|3.43|4.33|3.53|4.23|3.43|0
1725453900000|2024-09-04 12:45:00|4.24|3.44|4.11|3.31|4.25|3.45|4.09|3.29|0
1725454200000|2024-09-04 12:50:00|4.12|3.32|4.11|3.31|4.13|3.33|4.1|3.3|0
1725454500000|2024-09-04 12:55:00|4.1|3.3|4.12|3.32|4.19|3.39|4.1|3.3|0
1725454800000|2024-09-04 13:00:00|4.14|3.34|4.16|3.36|4.16|3.36|4.12|3.32|0
1725455100000|2024-09-04 13:05:00|4.17|3.37|4.14|3.34|4.17|3.37|4.13|3.33|0
1725455400000|2024-09-04 13:10:00|4.15|3.35|4.17|3.37|4.17|3.37|4.14|3.34|0
1725455700000|2024-09-04 13:15:00|4.16|3.36|4.16|3.36|4.18|3.38|4.15|3.35|0
1725456000000|2024-09-04 13:20:00|4.17|3.37|4.17|3.37|4.18|3.38|4.15|3.35|0
1725456300000|2024-09-04 13:25:00|4.18|3.38|4.17|3.37|4.18|3.38|4.14|3.34|0
1725456600000|2024-09-04 13:30:00|4.15|3.35|3.99|3.19|4.18|3.38|3.99|3.19|0
1725456900000|2024-09-04 13:35:00|4|3.2|3.85|3.05|4.17|3.37|3.82|3.02|0
1725457200000|2024-09-04 13:40:00|3.84|3.04|3.8|3|3.85|3.05|3.7|2.9|0
1725457500000|2024-09-04 13:45:00|3.79|2.99|3.72|2.92|3.84|3.04|3.71|2.91|0
1725457800000|2024-09-04 13:50:00|3.73|2.93|3.68|2.88|3.77|2.97|3.68|2.88|0
1725458100000|2024-09-04 13:55:00|3.69|2.89|3.61|2.81|3.87|3.07|3.59|2.79|0
1725458400000|2024-09-04 14:00:00|3.7|2.9|3.71|2.91|3.93|3.13|3.63|2.83|0
1725458700000|2024-09-04 14:05:00|3.72|2.92|3.59|2.79|3.81|3.01|3.58|2.78|0
1725459000000|2024-09-04 14:10:00|3.6|2.8|3.67|2.87|3.72|2.92|3.56|2.76|0
1725459300000|2024-09-04 14:15:00|3.66|2.86|3.69|2.89|3.76|2.96|3.58|2.78|0
1725459600000|2024-09-04 14:20:00|3.71|2.91|3.62|2.82|3.73|2.93|3.61|2.81|0
1725459900000|2024-09-04 14:25:00|3.64|2.84|3.64|2.84|3.75|2.95|3.55|2.75|0
1725460200000|2024-09-04 14:30:00|3.63|2.83|3.78|2.98|3.78|2.98|3.56|2.76|0
1725460500000|2024-09-04 14:35:00|3.77|2.97|3.53|2.73|3.77|2.97|3.49|2.69|0
1725460800000|2024-09-04 14:40:00|3.54|2.74|3.47|2.67|3.56|2.76|3.47|2.67|0
1725461100000|2024-09-04 14:45:00|3.46|2.66|3.53|2.73|3.58|2.78|3.46|2.66|0
1725461400000|2024-09-04 14:50:00|3.52|2.72|3.41|2.61|3.54|2.74|3.41|2.61|0
1725461700000|2024-09-04 14:55:00|3.4|2.6|3.34|2.54|3.4|2.6|3.33|2.53|0
1725462000000|2024-09-04 15:00:00|3.33|2.53|3.28|2.48|3.35|2.55|3.28|2.48|0
1725462300000|2024-09-04 15:05:00|3.29|2.49|3.4|2.6|3.4|2.6|3.28|2.48|0
1725462600000|2024-09-04 15:10:00|3.39|2.59|3.42|2.62|3.44|2.64|3.35|2.55|0
1725462900000|2024-09-04 15:15:00|3.43|2.63|3.41|2.61|3.46|2.66|3.39|2.59|0
1725463200000|2024-09-04 15:20:00|3.4|2.6|3.38|2.58|3.49|2.69|3.37|2.57|0
1725463500000|2024-09-04 15:25:00|3.39|2.59|3.47|2.67|3.48|2.68|3.37|2.57|0
1725463800000|2024-09-04 15:30:00|3.46|2.66|3.59|2.79|3.64|2.84|3.46|2.66|0
1725464100000|2024-09-04 15:35:00|3.6|2.8|3.62|2.82|3.64|2.84|3.57|2.77|0
1725464400000|2024-09-04 15:40:00|3.63|2.83|3.57|2.77|3.66|2.86|3.47|2.67|0
1725464700000|2024-09-04 15:45:00|3.58|2.78|3.54|2.74|3.58|2.78|3.49|2.69|0
1725465000000|2024-09-04 15:50:00|3.55|2.75|3.5|2.7|3.56|2.76|3.48|2.68|0
1725465300000|2024-09-04 15:55:00|3.51|2.71|3.55|2.75|3.61|2.81|3.5|2.7|0
1725465600000|2024-09-04 16:00:00|3.56|2.76|3.62|2.82|3.62|2.82|3.54|2.74|0
1725465900000|2024-09-04 16:05:00|3.63|2.83|3.57|2.77|3.64|2.84|3.57|2.77|0
1725466200000|2024-09-04 16:10:00|3.56|2.76|3.6|2.8|3.63|2.83|3.54|2.74|0
1725466500000|2024-09-04 16:15:00|3.59|2.79|3.54|2.74|3.6|2.8|3.5|2.7|0
1725466800000|2024-09-04 16:20:00|3.55|2.75|3.47|2.67|3.58|2.78|3.47|2.67|0
1725467100000|2024-09-04 16:25:00|3.48|2.68|3.48|2.68|3.57|2.77|3.45|2.65|0
1725467400000|2024-09-04 16:30:00|3.49|2.69|3.38|2.58|3.49|2.69|3.37|2.57|0
1725467700000|2024-09-04 16:35:00|3.37|2.57|3.4|2.6|3.4|2.6|3.36|2.56|0
1725468000000|2024-09-04 16:40:00|3.39|2.59|3.44|2.64|3.45|2.65|3.37|2.57|0
1725468300000|2024-09-04 16:45:00|3.43|2.63|3.42|2.62|3.49|2.69|3.41|2.61|0
1725468600000|2024-09-04 16:50:00|3.43|2.63|3.38|2.58|3.44|2.64|3.36|2.56|0
1725468900000|2024-09-04 16:55:00|3.39|2.59|3.43|2.63|3.45|2.65|3.37|2.57|0
1725469200000|2024-09-04 17:00:00|3.44|2.64|3.49|2.69|3.5|2.7|3.41|2.61|0
1725469500000|2024-09-04 17:05:00|3.48|2.68|3.43|2.63|3.49|2.69|3.43|2.63|0
1725469800000|2024-09-04 17:10:00|3.44|2.64|3.4|2.6|3.48|2.68|3.4|2.6|0
1725470100000|2024-09-04 17:15:00|3.41|2.61|3.51|2.71|3.52|2.72|3.41|2.61|0
1725470400000|2024-09-04 17:20:00|3.52|2.72|3.53|2.73|3.55|2.75|3.47|2.67|0
1725470700000|2024-09-04 17:25:00|3.54|2.74|3.56|2.76|3.58|2.78|3.53|2.73|0
1725471000000|2024-09-04 17:30:00|3.57|2.77|3.6|2.8|3.62|2.82|3.56|2.76|0
1725471300000|2024-09-04 17:35:00|3.61|2.81|3.6|2.8|3.62|2.82|3.58|2.78|0
1725471600000|2024-09-04 17:40:00|3.59|2.79|3.63|2.83|3.63|2.83|3.56|2.76|0
1725471900000|2024-09-04 17:45:00|3.62|2.82|3.6|2.8|3.63|2.83|3.54|2.74|0
1725472200000|2024-09-04 17:50:00|3.61|2.81|3.62|2.82|3.66|2.86|3.6|2.8|0
1725472500000|2024-09-04 17:55:00|3.61|2.81|3.62|2.82|3.65|2.85|3.6|2.8|0
1725472800000|2024-09-04 18:00:00|3.63|2.83|3.64|2.84|3.65|2.85|3.61|2.81|0
1725473100000|2024-09-04 18:05:00|3.65|2.85|3.63|2.83|3.66|2.86|3.6|2.8|0
1725473400000|2024-09-04 18:10:00|3.62|2.82|3.58|2.78|3.64|2.84|3.57|2.77|0
1725473700000|2024-09-04 18:15:00|3.57|2.77|3.63|2.83|3.64|2.84|3.55|2.75|0
1725474000000|2024-09-04 18:20:00|3.62|2.82|3.52|2.72|3.65|2.85|3.52|2.72|0
1725474300000|2024-09-04 18:25:00|3.53|2.73|3.49|2.69|3.53|2.73|3.47|2.67|0
1725474600000|2024-09-04 18:30:00|3.5|2.7|3.54|2.74|3.54|2.74|3.44|2.64|0
1725474900000|2024-09-04 18:35:00|3.56|2.76|3.61|2.81|3.61|2.81|3.53|2.73|0
1725475200000|2024-09-04 18:40:00|3.6|2.8|3.68|2.88|3.69|2.89|3.53|2.73|0
1725475500000|2024-09-04 18:45:00|3.69|2.89|3.67|2.87|3.7|2.9|3.63|2.83|0
1725475800000|2024-09-04 18:50:00|3.66|2.86|3.71|2.91|3.73|2.93|3.65|2.85|0
1725476100000|2024-09-04 18:55:00|3.72|2.92|3.77|2.97|3.77|2.97|3.68|2.88|0
1725476400000|2024-09-04 19:00:00|3.78|2.98|3.8|3|3.81|3.01|3.75|2.95|0
1725476700000|2024-09-04 19:05:00|3.81|3.01|3.82|3.02|3.83|3.03|3.78|2.98|0
1725477000000|2024-09-04 19:10:00|3.67|2.87|3.79|2.99|3.81|3.01|3.67|2.87|0
1725477300000|2024-09-04 19:15:00|3.78|2.98|3.78|2.98|3.79|2.99|3.74|2.94|0
1725477600000|2024-09-04 19:20:00|3.77|2.97|3.67|2.87|3.78|2.98|3.67|2.87|0
1725477900000|2024-09-04 19:25:00|3.82|3.02|3.59|2.79|3.82|3.02|3.57|2.77|0
1725478200000|2024-09-04 19:30:00|3.58|2.78|3.64|2.84|3.66|2.86|3.58|2.78|0
1725478500000|2024-09-04 19:35:00|3.63|2.83|3.6|2.8|3.66|2.86|3.59|2.79|0
1725478800000|2024-09-04 19:40:00|3.59|2.79|3.53|2.73|3.6|2.8|3.52|2.72|0
1725479100000|2024-09-04 19:45:00|3.54|2.74|3.52|2.72|3.57|2.77|3.5|2.7|0
1725479400000|2024-09-04 19:50:00|3.49|2.69|3.53|2.73|3.57|2.77|3.42|2.62|0
1725479700000|2024-09-04 19:55:00|3.55|2.75|3.54|2.74|3.56|2.76|3.44|2.64|0
1725480000000|2024-09-04 20:00:00|3.55|2.75|3.56|2.76|3.6|2.8|3.55|2.75|0
1725480300000|2024-09-04 20:05:00|3.57|2.77|3.6|2.8|3.61|2.81|3.56|2.76|0
1725480600000|2024-09-04 20:10:00|3.59|2.79|3.64|2.84|3.64|2.84|3.59|2.79|0
1725480900000|2024-09-04 20:15:00|3.83|2.63|3.9|2.7|3.9|2.7|3.77|2.57|0
1725481200000|2024-09-04 20:20:00|3.89|2.69|3.87|2.67|3.91|2.71|3.87|2.67|0
1725481500000|2024-09-04 20:25:00|3.86|2.66|3.83|2.63|3.87|2.67|3.82|2.62|0
1725481800000|2024-09-04 20:30:00|3.82|2.62|3.81|2.61|3.82|2.62|3.79|2.59|0
1725482100000|2024-09-04 20:35:00|3.82|2.62|3.82|2.62|3.83|2.63|3.82|2.62|0
1725482400000|2024-09-04 20:40:00|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1725482700000|2024-09-04 20:45:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1725483000000|2024-09-04 20:50:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1725483300000|2024-09-04 20:55:00|3.79|2.59|3.79|2.59|3.79|2.59|3.78|2.58|0
1725483600000|2024-09-04 21:00:00|3.8|2.6|3.79|2.59|3.8|2.6|3.79|2.59|0
1725484200000|2024-09-04 21:10:00|3.78|2.58|3.78|2.58|3.78|2.58|3.78|2.58|0
1725484800000|2024-09-04 21:20:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1725485100000|2024-09-04 21:25:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1725485700000|2024-09-04 21:35:00|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1725486300000|2024-09-04 21:45:00|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1725486600000|2024-09-04 21:50:00|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1725486900000|2024-09-04 21:55:00|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1725487200000|2024-09-04 22:00:00|3.75|2.55|3.71|2.51|3.75|2.55|3.71|2.51|0
1725487500000|2024-09-04 22:05:00|3.72|2.52|3.72|2.52|3.72|2.52|3.71|2.51|0
1725487800000|2024-09-04 22:10:00|3.71|2.51|3.71|2.51|3.72|2.52|3.7|2.5|0
1725488100000|2024-09-04 22:15:00|3.72|2.52|3.75|2.55|3.75|2.55|3.72|2.52|0
1725488400000|2024-09-04 22:20:00|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1725488700000|2024-09-04 22:25:00|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1725489000000|2024-09-04 22:30:00|3.72|2.52|3.7|2.5|3.72|2.52|3.69|2.49|0
1725489300000|2024-09-04 22:35:00|3.69|2.49|3.7|2.5|3.7|2.5|3.68|2.48|0
1725489600000|2024-09-04 22:40:00|3.71|2.51|3.7|2.5|3.72|2.52|3.69|2.49|0
1725489900000|2024-09-04 22:45:00|3.69|2.49|3.69|2.49|3.7|2.5|3.68|2.48|0
1725490200000|2024-09-04 22:50:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1725490500000|2024-09-04 22:55:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1725490800000|2024-09-04 23:00:00|3.7|2.5|3.7|2.5|3.72|2.52|3.7|2.5|0
1725491100000|2024-09-04 23:05:00|3.71|2.51|3.72|2.52|3.73|2.53|3.7|2.5|0
1725491400000|2024-09-04 23:10:00|3.71|2.51|3.73|2.53|3.74|2.54|3.71|2.51|0
1725491700000|2024-09-04 23:15:00|3.72|2.52|3.74|2.54|3.75|2.55|3.72|2.52|0
1725492000000|2024-09-04 23:20:00|3.73|2.53|3.76|2.56|3.76|2.56|3.73|2.53|0
1725492300000|2024-09-04 23:25:00|3.77|2.57|3.74|2.54|3.78|2.58|3.73|2.53|0
1725492600000|2024-09-04 23:30:00|3.75|2.55|3.75|2.55|3.76|2.56|3.73|2.53|0
1725492900000|2024-09-04 23:35:00|3.76|2.56|3.8|2.6|3.81|2.61|3.75|2.55|0
1725493200000|2024-09-04 23:40:00|3.79|2.59|3.83|2.63|3.87|2.67|3.78|2.58|0
1725493500000|2024-09-04 23:45:00|3.82|2.62|3.83|2.63|3.83|2.63|3.8|2.6|0
1725493800000|2024-09-04 23:50:00|3.82|2.62|3.79|2.59|3.82|2.62|3.79|2.59|0
1725494100000|2024-09-04 23:55:00|3.8|2.6|3.76|2.56|3.8|2.6|3.75|2.55|0
1725494400000|2024-09-05 00:00:00|3.75|2.55|3.73|2.53|3.75|2.55|3.72|2.52|0
1725494700000|2024-09-05 00:05:00|3.74|2.54|3.69|2.49|3.74|2.54|3.69|2.49|0
1725495000000|2024-09-05 00:10:00|3.68|2.48|3.66|2.46|3.69|2.49|3.66|2.46|0
1725495300000|2024-09-05 00:15:00|3.46|2.66|3.43|2.63|3.46|2.66|3.42|2.62|0
1725495600000|2024-09-05 00:20:00|3.42|2.62|3.43|2.63|3.44|2.64|3.4|2.6|0
1725495900000|2024-09-05 00:25:00|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1725496200000|2024-09-05 00:30:00|3.42|2.62|3.42|2.62|3.42|2.62|3.4|2.6|0
1725496500000|2024-09-05 00:35:00|3.43|2.63|3.4|2.6|3.44|2.64|3.4|2.6|0
1725496800000|2024-09-05 00:40:00|3.41|2.61|3.42|2.62|3.43|2.63|3.4|2.6|0
1725497100000|2024-09-05 00:45:00|3.41|2.61|3.37|2.57|3.41|2.61|3.37|2.57|0
1725497400000|2024-09-05 00:50:00|3.36|2.56|3.37|2.57|3.39|2.59|3.35|2.55|0
1725497700000|2024-09-05 00:55:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1725498000000|2024-09-05 01:00:00|3.37|2.57|3.38|2.58|3.38|2.58|3.36|2.56|0
1725498300000|2024-09-05 01:05:00|3.37|2.57|3.38|2.58|3.39|2.59|3.37|2.57|0
1725498600000|2024-09-05 01:10:00|3.37|2.57|3.4|2.6|3.4|2.6|3.37|2.57|0
1725498900000|2024-09-05 01:15:00|3.39|2.59|3.39|2.59|3.4|2.6|3.38|2.58|0
1725499200000|2024-09-05 01:20:00|3.4|2.6|3.37|2.57|3.41|2.61|3.37|2.57|0
1725499500000|2024-09-05 01:25:00|3.36|2.56|3.37|2.57|3.38|2.58|3.36|2.56|0
1725499800000|2024-09-05 01:30:00|3.36|2.56|3.34|2.54|3.37|2.57|3.34|2.54|0
1725500100000|2024-09-05 01:35:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1725500400000|2024-09-05 01:40:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1725500700000|2024-09-05 01:45:00|3.32|2.52|3.35|2.55|3.35|2.55|3.32|2.52|0
1725501000000|2024-09-05 01:50:00|3.36|2.56|3.37|2.57|3.38|2.58|3.35|2.55|0
1725501300000|2024-09-05 01:55:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1725501600000|2024-09-05 02:00:00|3.36|2.56|3.36|2.56|3.36|2.56|3.34|2.54|0
1725501900000|2024-09-05 02:05:00|3.37|2.57|3.4|2.6|3.41|2.61|3.36|2.56|0
1725502200000|2024-09-05 02:10:00|3.39|2.59|3.41|2.61|3.42|2.62|3.39|2.59|0
1725502500000|2024-09-05 02:15:00|3.4|2.6|3.4|2.6|3.42|2.62|3.39|2.59|0
1725502800000|2024-09-05 02:20:00|3.39|2.59|3.36|2.56|3.4|2.6|3.36|2.56|0
1725503100000|2024-09-05 02:25:00|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1725503400000|2024-09-05 02:30:00|3.35|2.55|3.35|2.55|3.35|2.55|3.34|2.54|0
1725503700000|2024-09-05 02:35:00|3.36|2.56|3.36|2.56|3.37|2.57|3.35|2.55|0
1725504000000|2024-09-05 02:40:00|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1725504300000|2024-09-05 02:45:00|3.36|2.56|3.34|2.54|3.36|2.56|3.34|2.54|0
1725504600000|2024-09-05 02:50:00|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1725504900000|2024-09-05 02:55:00|3.34|2.54|3.35|2.55|3.35|2.55|3.33|2.53|0
1725505200000|2024-09-05 03:00:00|3.36|2.56|3.35|2.55|3.37|2.57|3.34|2.54|0
1725505500000|2024-09-05 03:05:00|3.36|2.56|3.51|2.71|3.53|2.73|3.36|2.56|0
1725505800000|2024-09-05 03:10:00|3.5|2.7|3.53|2.73|3.54|2.74|3.5|2.7|0
1725506100000|2024-09-05 03:15:00|3.52|2.72|3.5|2.7|3.55|2.75|3.5|2.7|0
1725506400000|2024-09-05 03:20:00|3.49|2.69|3.49|2.69|3.51|2.71|3.49|2.69|0
1725506700000|2024-09-05 03:25:00|3.5|2.7|3.5|2.7|3.52|2.72|3.49|2.69|0
1725507000000|2024-09-05 03:30:00|3.51|2.71|3.52|2.72|3.52|2.72|3.5|2.7|0
1725507300000|2024-09-05 03:35:00|3.53|2.73|3.54|2.74|3.54|2.74|3.5|2.7|0
1725507600000|2024-09-05 03:40:00|3.53|2.73|3.5|2.7|3.54|2.74|3.5|2.7|0
1725507900000|2024-09-05 03:45:00|3.51|2.71|3.54|2.74|3.55|2.75|3.5|2.7|0
1725508200000|2024-09-05 03:50:00|3.53|2.73|3.54|2.74|3.54|2.74|3.52|2.72|0
1725508500000|2024-09-05 03:55:00|3.53|2.73|3.53|2.73|3.54|2.74|3.52|2.72|0
1725508800000|2024-09-05 04:00:00|3.54|2.74|3.52|2.72|3.54|2.74|3.52|2.72|0
1725509100000|2024-09-05 04:05:00|3.53|2.73|3.51|2.71|3.53|2.73|3.51|2.71|0
1725509400000|2024-09-05 04:10:00|3.5|2.7|3.49|2.69|3.51|2.71|3.49|2.69|0
1725509700000|2024-09-05 04:15:00|3.48|2.68|3.5|2.7|3.5|2.7|3.48|2.68|0
1725510000000|2024-09-05 04:20:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1725510300000|2024-09-05 04:25:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1725510600000|2024-09-05 04:30:00|3.51|2.71|3.5|2.7|3.52|2.72|3.5|2.7|0
1725510900000|2024-09-05 04:35:00|3.51|2.71|3.51|2.71|3.51|2.71|3.5|2.7|0
1725511200000|2024-09-05 04:40:00|3.5|2.7|3.51|2.71|3.52|2.72|3.5|2.7|0
1725511500000|2024-09-05 04:45:00|3.5|2.7|3.49|2.69|3.51|2.71|3.49|2.69|0
1725511800000|2024-09-05 04:50:00|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1725512100000|2024-09-05 04:55:00|3.5|2.7|3.48|2.68|3.5|2.7|3.48|2.68|0
1725512400000|2024-09-05 05:00:00|3.49|2.69|3.5|2.7|3.51|2.71|3.47|2.67|0
1725512700000|2024-09-05 05:05:00|3.51|2.71|3.52|2.72|3.53|2.73|3.51|2.71|0
1725513000000|2024-09-05 05:10:00|3.53|2.73|3.47|2.67|3.53|2.73|3.47|2.67|0
1725513300000|2024-09-05 05:15:00|3.46|2.66|3.46|2.66|3.47|2.67|3.44|2.64|0
1725513600000|2024-09-05 05:20:00|3.45|2.65|3.46|2.66|3.46|2.66|3.44|2.64|0
1725513900000|2024-09-05 05:25:00|3.45|2.65|3.44|2.64|3.46|2.66|3.44|2.64|0
1725514200000|2024-09-05 05:30:00|3.43|2.63|3.41|2.61|3.44|2.64|3.41|2.61|0
1725514500000|2024-09-05 05:35:00|3.4|2.6|3.39|2.59|3.41|2.61|3.38|2.58|0
1725514800000|2024-09-05 05:40:00|3.4|2.6|3.39|2.59|3.41|2.61|3.39|2.59|0
1725515100000|2024-09-05 05:45:00|3.38|2.58|3.4|2.6|3.42|2.62|3.38|2.58|0
1725515400000|2024-09-05 05:50:00|3.41|2.61|3.4|2.6|3.42|2.62|3.4|2.6|0
1725515700000|2024-09-05 05:55:00|3.41|2.61|3.4|2.6|3.41|2.61|3.39|2.59|0
1725516000000|2024-09-05 06:00:00|3.39|2.59|3.41|2.61|3.43|2.63|3.39|2.59|0
1725516300000|2024-09-05 06:05:00|3.4|2.6|3.38|2.58|3.4|2.6|3.37|2.57|0
1725516600000|2024-09-05 06:10:00|3.39|2.59|3.4|2.6|3.41|2.61|3.38|2.58|0
1725516900000|2024-09-05 06:15:00|3.41|2.61|3.43|2.63|3.45|2.65|3.41|2.61|0
1725517200000|2024-09-05 06:20:00|3.42|2.62|3.45|2.65|3.48|2.68|3.42|2.62|0
1725517500000|2024-09-05 06:25:00|3.44|2.64|3.44|2.64|3.44|2.64|3.43|2.63|0
1725517800000|2024-09-05 06:30:00|3.43|2.63|3.44|2.64|3.44|2.64|3.43|2.63|0
1725518100000|2024-09-05 06:35:00|3.45|2.65|3.44|2.64|3.45|2.65|3.43|2.63|0
1725518400000|2024-09-05 06:40:00|3.43|2.63|3.45|2.65|3.46|2.66|3.42|2.62|0
1725518700000|2024-09-05 06:45:00|3.46|2.66|3.46|2.66|3.47|2.67|3.44|2.64|0
1725519000000|2024-09-05 06:50:00|3.47|2.67|3.48|2.68|3.48|2.68|3.45|2.65|0
1725519300000|2024-09-05 06:55:00|3.47|2.67|3.47|2.67|3.49|2.69|3.46|2.66|0
1725519600000|2024-09-05 07:00:00|3.48|2.68|3.44|2.64|3.49|2.69|3.41|2.61|0
1725519900000|2024-09-05 07:05:00|3.43|2.63|3.35|2.55|3.44|2.64|3.35|2.55|0
1725520200000|2024-09-05 07:10:00|3.36|2.56|3.34|2.54|3.48|2.68|3.28|2.48|0
1725520500000|2024-09-05 07:15:00|3.33|2.53|3.3|2.5|3.33|2.53|3.27|2.47|0
1725520800000|2024-09-05 07:20:00|3.29|2.49|3.32|2.52|3.32|2.52|3.28|2.48|0
1725521100000|2024-09-05 07:25:00|3.31|2.51|3.3|2.5|3.34|2.54|3.28|2.48|0
1725521400000|2024-09-05 07:30:00|3.29|2.49|3.24|2.44|3.29|2.49|3.23|2.43|0
1725521700000|2024-09-05 07:35:00|3.25|2.45|3.22|2.42|3.26|2.46|3.22|2.42|0
1725522000000|2024-09-05 07:40:00|3.23|2.43|3.22|2.42|3.24|2.44|3.21|2.41|0
1725522300000|2024-09-05 07:45:00|3.23|2.43|3.21|2.41|3.24|2.44|3.21|2.41|0
1725522600000|2024-09-05 07:50:00|3.22|2.42|3.21|2.41|3.24|2.44|3.21|2.41|0
1725522900000|2024-09-05 07:55:00|3.22|2.42|3.21|2.41|3.22|2.42|3.21|2.41|0
1725523200000|2024-09-05 08:00:00|3.22|2.42|3.22|2.42|3.23|2.43|3.21|2.41|0
1725523500000|2024-09-05 08:05:00|3.21|2.41|3.22|2.42|3.24|2.44|3.21|2.41|0
1725523800000|2024-09-05 08:10:00|3.23|2.43|3.23|2.43|3.25|2.45|3.22|2.42|0
1725524100000|2024-09-05 08:15:00|3.24|2.44|3.23|2.43|3.26|2.46|3.22|2.42|0
1725524400000|2024-09-05 08:20:00|3.24|2.44|3.22|2.42|3.25|2.45|3.22|2.42|0
1725524700000|2024-09-05 08:25:00|3.23|2.43|3.21|2.41|3.23|2.43|3.21|2.41|0
1725525000000|2024-09-05 08:30:00|3.27|2.47|3.24|2.44|3.27|2.47|3.2|2.4|0
1725525300000|2024-09-05 08:35:00|3.23|2.43|3.23|2.43|3.24|2.44|3.22|2.42|0
1725525600000|2024-09-05 08:40:00|3.22|2.42|3.22|2.42|3.22|2.42|3.2|2.4|0
1725525900000|2024-09-05 08:45:00|3.23|2.43|3.21|2.41|3.23|2.43|3.2|2.4|0
1725526200000|2024-09-05 08:50:00|3.2|2.4|3.19|2.39|3.22|2.42|3.19|2.39|0
1725526500000|2024-09-05 08:55:00|3.21|2.41|3.21|2.41|3.22|2.42|3.2|2.4|0
1725526800000|2024-09-05 09:00:00|3.22|2.42|3.23|2.43|3.25|2.45|3.21|2.41|0
1725527100000|2024-09-05 09:05:00|3.24|2.44|3.26|2.46|3.26|2.46|3.23|2.43|0
1725527400000|2024-09-05 09:10:00|3.27|2.47|3.27|2.47|3.28|2.48|3.25|2.45|0
1725527700000|2024-09-05 09:15:00|3.26|2.46|3.27|2.47|3.28|2.48|3.25|2.45|0
1725528000000|2024-09-05 09:20:00|3.26|2.46|3.32|2.52|3.33|2.53|3.26|2.46|0
1725528300000|2024-09-05 09:25:00|3.33|2.53|3.33|2.53|3.35|2.55|3.31|2.51|0
1725528600000|2024-09-05 09:30:00|3.32|2.52|3.32|2.52|3.32|2.52|3.28|2.48|0
1725528900000|2024-09-05 09:35:00|3.33|2.53|3.29|2.49|3.33|2.53|3.29|2.49|0
1725529200000|2024-09-05 09:40:00|3.3|2.5|3.25|2.45|3.3|2.5|3.25|2.45|0
1725529500000|2024-09-05 09:45:00|3.26|2.46|3.24|2.44|3.26|2.46|3.24|2.44|0
1725529800000|2024-09-05 09:50:00|3.23|2.43|3.27|2.47|3.27|2.47|3.23|2.43|0
1725530100000|2024-09-05 09:55:00|3.28|2.48|3.26|2.46|3.28|2.48|3.25|2.45|0
1725530400000|2024-09-05 10:00:00|3.25|2.45|3.26|2.46|3.29|2.49|3.25|2.45|0
1725530700000|2024-09-05 10:05:00|3.27|2.47|3.24|2.44|3.27|2.47|3.22|2.42|0
1725531000000|2024-09-05 10:10:00|3.25|2.45|3.23|2.43|3.25|2.45|3.22|2.42|0
1725531300000|2024-09-05 10:15:00|3.24|2.44|3.24|2.44|3.26|2.46|3.23|2.43|0
1725531600000|2024-09-05 10:20:00|3.23|2.43|3.24|2.44|3.25|2.45|3.23|2.43|0
1725531900000|2024-09-05 10:25:00|3.25|2.45|3.24|2.44|3.25|2.45|3.22|2.42|0
1725532200000|2024-09-05 10:30:00|3.25|2.45|3.22|2.42|3.25|2.45|3.21|2.41|0
1725532500000|2024-09-05 10:35:00|3.23|2.43|3.2|2.4|3.23|2.43|3.2|2.4|0
1725532800000|2024-09-05 10:40:00|3.21|2.41|3.21|2.41|3.22|2.42|3.19|2.39|0
1725533100000|2024-09-05 10:45:00|3.2|2.4|3.22|2.42|3.23|2.43|3.19|2.39|0
1725533400000|2024-09-05 10:50:00|3.21|2.41|3.21|2.41|3.22|2.42|3.21|2.41|0
1725533700000|2024-09-05 10:55:00|3.22|2.42|3.19|2.39|3.22|2.42|3.18|2.38|0
1725534000000|2024-09-05 11:00:00|3.2|2.4|3.16|2.36|3.2|2.4|3.16|2.36|0
1725534300000|2024-09-05 11:05:00|3.17|2.37|3.18|2.38|3.19|2.39|3.16|2.36|0
1725534600000|2024-09-05 11:10:00|3.19|2.39|3.21|2.41|3.23|2.43|3.19|2.39|0
1725534900000|2024-09-05 11:15:00|3.2|2.4|3.23|2.43|3.24|2.44|3.19|2.39|0
1725535200000|2024-09-05 11:20:00|3.24|2.44|3.19|2.39|3.24|2.44|3.19|2.39|0
1725535500000|2024-09-05 11:25:00|3.2|2.4|3.15|2.35|3.21|2.41|3.15|2.35|0
1725535800000|2024-09-05 11:30:00|3.14|2.34|3.14|2.34|3.15|2.35|3.13|2.33|0
1725536100000|2024-09-05 11:35:00|3.15|2.35|3.17|2.37|3.17|2.37|3.14|2.34|0
1725536400000|2024-09-05 11:40:00|3.18|2.38|3.18|2.38|3.2|2.4|3.17|2.37|0
1725536700000|2024-09-05 11:45:00|3.17|2.37|3.24|2.44|3.25|2.45|3.17|2.37|0
1725537000000|2024-09-05 11:50:00|3.25|2.45|3.21|2.41|3.26|2.46|3.06|2.26|0
1725537300000|2024-09-05 11:55:00|3.22|2.42|3.22|2.42|3.24|2.44|3.22|2.42|0
1725537600000|2024-09-05 12:00:00|3.21|2.41|3.25|2.45|3.26|2.46|3.2|2.4|0
1725537900000|2024-09-05 12:05:00|3.27|2.47|3.26|2.46|3.28|2.48|3.26|2.46|0
1725538200000|2024-09-05 12:10:00|3.25|2.45|3.22|2.42|3.28|2.48|3.22|2.42|0
1725538500000|2024-09-05 12:15:00|3.23|2.43|3.38|2.58|3.39|2.59|3.22|2.42|0
1725538800000|2024-09-05 12:20:00|3.39|2.59|3.43|2.63|3.44|2.64|3.33|2.53|0
1725539100000|2024-09-05 12:25:00|3.44|2.64|3.38|2.58|3.44|2.64|3.37|2.57|0
1725539400000|2024-09-05 12:30:00|3.35|2.55|3.23|2.43|3.42|2.62|3.19|2.39|0
1725539700000|2024-09-05 12:35:00|3.24|2.44|3.31|2.51|3.32|2.52|3.23|2.43|0
1725540000000|2024-09-05 12:40:00|3.3|2.5|3.27|2.47|3.34|2.54|3.26|2.46|0
1725540300000|2024-09-05 12:45:00|3.26|2.46|3.24|2.44|3.29|2.49|3.23|2.43|0
1725540600000|2024-09-05 12:50:00|3.23|2.43|3.28|2.48|3.31|2.51|3.23|2.43|0
1725540900000|2024-09-05 12:55:00|3.26|2.46|3.24|2.44|3.27|2.47|3.21|2.41|0
1725541200000|2024-09-05 13:00:00|3.23|2.43|3.22|2.42|3.26|2.46|3.2|2.4|0
1725541500000|2024-09-05 13:05:00|3.21|2.41|3.21|2.41|3.27|2.47|3.21|2.41|0
1725541800000|2024-09-05 13:10:00|3.22|2.42|3.2|2.4|3.22|2.42|3.2|2.4|0
1725542100000|2024-09-05 13:15:00|3.21|2.41|3.2|2.4|3.21|2.41|3.19|2.39|0
1725542400000|2024-09-05 13:20:00|3.19|2.39|3.2|2.4|3.2|2.4|3.18|2.38|0
1725542700000|2024-09-05 13:25:00|3.21|2.41|3.2|2.4|3.22|2.42|3.18|2.38|0
1725543000000|2024-09-05 13:30:00|3.18|2.38|3.21|2.41|3.21|2.41|3.13|2.33|0
1725543300000|2024-09-05 13:35:00|3.22|2.42|3.13|2.33|3.22|2.42|3.05|2.25|0
1725543600000|2024-09-05 13:40:00|3.12|2.32|3.11|2.31|3.13|2.33|3.09|2.29|0
1725543900000|2024-09-05 13:45:00|3.09|2.29|3.15|2.35|3.18|2.38|3.04|2.24|0
1725544200000|2024-09-05 13:50:00|3.14|2.34|3.04|2.24|3.22|2.42|3.04|2.24|0
1725544500000|2024-09-05 13:55:00|3.05|2.25|3.04|2.24|3.06|2.26|3.01|2.21|0
1725544800000|2024-09-05 14:00:00|3.03|2.23|2.76|1.96|3.11|2.31|2.75|1.95|0
1725545100000|2024-09-05 14:05:00|2.77|1.97|2.77|1.97|2.78|1.98|2.7|1.9|0
1725545400000|2024-09-05 14:10:00|2.76|1.96|2.88|2.08|2.9|2.1|2.76|1.96|0
1725545700000|2024-09-05 14:15:00|2.9|2.1|2.84|2.04|2.92|2.12|2.83|2.03|0
1725546000000|2024-09-05 14:20:00|2.83|2.03|2.72|1.92|2.83|2.03|2.71|1.91|0
1725546300000|2024-09-05 14:25:00|2.71|1.91|2.76|1.96|2.78|1.98|2.68|1.88|0
1725546600000|2024-09-05 14:30:00|2.75|1.95|2.68|1.88|2.87|2.07|2.68|1.88|0
1725546900000|2024-09-05 14:35:00|2.69|1.89|2.69|1.89|2.71|1.91|2.67|1.87|0
1725547200000|2024-09-05 14:40:00|2.7|1.9|2.76|1.96|2.76|1.96|2.67|1.87|0
1725547500000|2024-09-05 14:45:00|2.79|1.99|2.89|2.09|2.89|2.09|2.76|1.96|0
1725547800000|2024-09-05 14:50:00|2.9|2.1|2.9|2.1|2.93|2.13|2.89|2.09|0
1725548100000|2024-09-05 14:55:00|2.89|2.09|2.97|2.17|2.98|2.18|2.71|1.91|0
1725548400000|2024-09-05 15:00:00|2.96|2.16|3.08|2.28|3.13|2.33|2.9|2.1|0
1725548700000|2024-09-05 15:05:00|3.07|2.27|3.02|2.22|3.16|2.36|3.01|2.21|0
1725549000000|2024-09-05 15:10:00|3.01|2.21|3.14|2.34|3.17|2.37|3|2.2|0
1725549300000|2024-09-05 15:15:00|3.13|2.33|3.15|2.35|3.17|2.37|2.99|2.19|0
1725549600000|2024-09-05 15:20:00|3.14|2.34|3.2|2.4|3.23|2.43|3.12|2.32|0
1725549900000|2024-09-05 15:25:00|3.21|2.41|3.33|2.53|3.36|2.56|3.09|2.29|0
1725550200000|2024-09-05 15:30:00|3.34|2.54|3.38|2.58|3.39|2.59|3.3|2.5|0
1725550500000|2024-09-05 15:35:00|3.39|2.59|3.34|2.54|3.39|2.59|3.28|2.48|0
1725550800000|2024-09-05 15:40:00|3.33|2.53|3.36|2.56|3.37|2.57|3.31|2.51|0
1725551100000|2024-09-05 15:45:00|3.35|2.55|3.34|2.54|3.38|2.58|3.3|2.5|0
1725551400000|2024-09-05 15:50:00|3.35|2.55|3.37|2.57|3.38|2.58|3.31|2.51|0
1725551700000|2024-09-05 15:55:00|3.38|2.58|3.41|2.61|3.42|2.62|3.34|2.54|0
1725552000000|2024-09-05 16:00:00|3.4|2.6|3.33|2.53|3.4|2.6|3.3|2.5|0
1725552300000|2024-09-05 16:05:00|3.34|2.54|3.19|2.39|3.35|2.55|3.18|2.38|0
1725552600000|2024-09-05 16:10:00|3.2|2.4|3.27|2.47|3.3|2.5|3.2|2.4|0
1725552900000|2024-09-05 16:15:00|3.26|2.46|3.27|2.47|3.33|2.53|3.25|2.45|0
1725553200000|2024-09-05 16:20:00|3.28|2.48|3.19|2.39|3.28|2.48|3.19|2.39|0
1725553500000|2024-09-05 16:25:00|3.2|2.4|3.15|2.35|3.2|2.4|3.15|2.35|0
1725553800000|2024-09-05 16:30:00|3.16|2.36|3.16|2.36|3.19|2.39|3.15|2.35|0
1725554100000|2024-09-05 16:35:00|3.15|2.35|3.17|2.37|3.17|2.37|3.14|2.34|0
1725554400000|2024-09-05 16:40:00|3.16|2.36|3.12|2.32|3.16|2.36|3.1|2.3|0
1725554700000|2024-09-05 16:45:00|3.13|2.33|3.15|2.35|3.16|2.36|3.13|2.33|0
1725555000000|2024-09-05 16:50:00|3.14|2.34|3.15|2.35|3.17|2.37|3.13|2.33|0
1725555300000|2024-09-05 16:55:00|3.16|2.36|3.12|2.32|3.16|2.36|3.06|2.26|0
1725555600000|2024-09-05 17:00:00|3.11|2.31|3.13|2.33|3.14|2.34|3.09|2.29|0
1725555900000|2024-09-05 17:05:00|3.14|2.34|3.16|2.36|3.19|2.39|3.13|2.33|0
1725556200000|2024-09-05 17:10:00|3.15|2.35|3.14|2.34|3.16|2.36|3.11|2.31|0
1725556500000|2024-09-05 17:15:00|3.15|2.35|3.13|2.33|3.22|2.42|3.13|2.33|0
1725556800000|2024-09-05 17:20:00|3.14|2.34|3.12|2.32|3.16|2.36|3.12|2.32|0
1725557100000|2024-09-05 17:25:00|3.13|2.33|3.22|2.42|3.22|2.42|3.12|2.32|0
1725557400000|2024-09-05 17:30:00|3.21|2.41|3.15|2.35|3.22|2.42|3.15|2.35|0
1725557700000|2024-09-05 17:35:00|3.14|2.34|3.02|2.22|3.15|2.35|2.99|2.19|0
1725558000000|2024-09-05 17:40:00|3.03|2.23|2.91|2.11|3.03|2.23|2.91|2.11|0
1725558300000|2024-09-05 17:45:00|2.9|2.1|2.84|2.04|2.92|2.12|2.82|2.02|0
1725558600000|2024-09-05 17:50:00|2.85|2.05|3.04|2.24|3.04|2.24|2.81|2.01|0
1725558900000|2024-09-05 17:55:00|2.94|2.14|2.82|2.02|2.94|2.14|2.81|2.01|0
1725559200000|2024-09-05 18:00:00|2.8|2|2.83|2.03|2.86|2.06|2.79|1.99|0
1725559500000|2024-09-05 18:05:00|2.84|2.04|2.83|2.03|2.84|2.04|2.8|2|0
1725559800000|2024-09-05 18:10:00|2.81|2.01|2.85|2.05|2.85|2.05|2.8|2|0
1725560100000|2024-09-05 18:15:00|2.86|2.06|2.82|2.02|2.86|2.06|2.8|2|0
1725560400000|2024-09-05 18:20:00|2.81|2.01|2.84|2.04|2.85|2.05|2.8|2|0
1725560700000|2024-09-05 18:25:00|2.85|2.05|2.87|2.07|2.89|2.09|2.85|2.05|0
1725561000000|2024-09-05 18:30:00|2.88|2.08|2.84|2.04|2.88|2.08|2.82|2.02|0
1725561300000|2024-09-05 18:35:00|2.85|2.05|2.83|2.03|2.85|2.05|2.8|2|0
1725561600000|2024-09-05 18:40:00|2.82|2.02|2.83|2.03|2.86|2.06|2.81|2.01|0
1725561900000|2024-09-05 18:45:00|2.82|2.02|2.67|1.87|2.83|2.03|2.66|1.86|0
1725562200000|2024-09-05 18:50:00|2.66|1.86|2.67|1.87|2.68|1.88|2.62|1.82|0
1725562500000|2024-09-05 18:55:00|2.66|1.86|2.71|1.91|2.72|1.92|2.66|1.86|0
1725562800000|2024-09-05 19:00:00|2.72|1.92|2.72|1.92|2.76|1.96|2.71|1.91|0
1725563100000|2024-09-05 19:05:00|2.73|1.93|2.74|1.94|2.75|1.95|2.72|1.92|0
1725563400000|2024-09-05 19:10:00|2.75|1.95|2.81|2.01|2.81|2.01|2.74|1.94|0
1725563700000|2024-09-05 19:15:00|2.8|2|2.9|2.1|2.95|2.15|2.8|2|0
1725564000000|2024-09-05 19:20:00|2.89|2.09|2.87|2.07|2.92|2.12|2.87|2.07|0
1725564300000|2024-09-05 19:25:00|2.86|2.06|2.82|2.02|2.87|2.07|2.81|2.01|0
1725564600000|2024-09-05 19:30:00|2.83|2.03|2.72|1.92|2.83|2.03|2.72|1.92|0
1725564900000|2024-09-05 19:35:00|2.73|1.93|2.8|2|2.81|2.01|2.73|1.93|0
1725565200000|2024-09-05 19:40:00|2.81|2.01|2.89|2.09|2.91|2.11|2.81|2.01|0
1725565500000|2024-09-05 19:45:00|2.9|2.1|2.86|2.06|2.92|2.12|2.84|2.04|0
1725565800000|2024-09-05 19:50:00|2.87|2.07|2.87|2.07|2.93|2.13|2.72|1.92|0
1725566100000|2024-09-05 19:55:00|2.86|2.06|2.78|1.98|2.89|2.09|2.78|1.98|0
1725566400000|2024-09-05 20:00:00|2.76|1.96|2.71|1.91|2.78|1.98|2.71|1.91|0
1725566700000|2024-09-05 20:05:00|2.72|1.92|2.72|1.92|2.75|1.95|2.71|1.91|0
1725567000000|2024-09-05 20:10:00|2.73|1.93|2.74|1.94|2.75|1.95|2.73|1.93|0
1725567300000|2024-09-05 20:15:00|2.94|1.74|2.99|1.79|3.01|1.81|2.89|1.69|0
1725567600000|2024-09-05 20:20:00|2.98|1.78|3.01|1.81|3.01|1.81|2.96|1.76|0
1725567900000|2024-09-05 20:25:00|3.02|1.82|3|1.8|3.02|1.82|2.99|1.79|0
1725568200000|2024-09-05 20:30:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1725568500000|2024-09-05 20:35:00|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1725568800000|2024-09-05 20:40:00|3.01|1.81|2.99|1.79|3.01|1.81|2.98|1.78|0
1725569100000|2024-09-05 20:45:00|2.98|1.78|3|1.8|3.01|1.81|2.97|1.77|0
1725569400000|2024-09-05 20:50:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1725569700000|2024-09-05 20:55:00|3.01|1.81|2.98|1.78|3.01|1.81|2.98|1.78|0
1725570000000|2024-09-05 21:00:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1725570300000|2024-09-05 21:05:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1725570600000|2024-09-05 21:10:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1725571200000|2024-09-05 21:20:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1725571500000|2024-09-05 21:25:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1725571800000|2024-09-05 21:30:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1725573000000|2024-09-05 21:50:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1725573300000|2024-09-05 21:55:00|2.96|1.76|2.94|1.74|2.97|1.77|2.94|1.74|0
1725573600000|2024-09-05 22:00:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1725573900000|2024-09-05 22:05:00|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1725574200000|2024-09-05 22:10:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1725574500000|2024-09-05 22:15:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1725574800000|2024-09-05 22:20:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1725575100000|2024-09-05 22:25:00|2.99|1.79|2.98|1.78|3|1.8|2.98|1.78|0
1725575400000|2024-09-05 22:30:00|2.97|1.77|2.97|1.77|2.99|1.79|2.96|1.76|0
1725575700000|2024-09-05 22:35:00|2.96|1.76|2.97|1.77|2.99|1.79|2.96|1.76|0
1725576000000|2024-09-05 22:40:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1725576300000|2024-09-05 22:45:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1725576600000|2024-09-05 22:50:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1725576900000|2024-09-05 22:55:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1725577200000|2024-09-05 23:00:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1725577500000|2024-09-05 23:05:00|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1725577800000|2024-09-05 23:10:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1725578100000|2024-09-05 23:15:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1725578400000|2024-09-05 23:20:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1725578700000|2024-09-05 23:25:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1725579000000|2024-09-05 23:30:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1725579300000|2024-09-05 23:35:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1725579600000|2024-09-05 23:40:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1725579900000|2024-09-05 23:45:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1725580200000|2024-09-05 23:50:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1725580500000|2024-09-05 23:55:00|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1725580800000|2024-09-06 00:00:00|2.93|1.73|2.93|1.73|2.95|1.75|2.92|1.72|0
1725581100000|2024-09-06 00:05:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1725581400000|2024-09-06 00:10:00|2.93|1.73|2.96|1.76|2.97|1.77|2.93|1.73|0
1725581700000|2024-09-06 00:15:00|2.77|1.97|2.8|2|2.81|2.01|2.76|1.96|0
1725582000000|2024-09-06 00:20:00|2.81|2.01|2.83|2.03|2.84|2.04|2.8|2|0
1725582300000|2024-09-06 00:25:00|2.84|2.04|2.81|2.01|2.84|2.04|2.81|2.01|0
1725582600000|2024-09-06 00:30:00|2.8|2|2.94|2.14|2.94|2.14|2.8|2|0
1725582900000|2024-09-06 00:35:00|2.95|2.15|2.97|2.17|2.98|2.18|2.94|2.14|0
1725583200000|2024-09-06 00:40:00|2.98|2.18|2.97|2.17|2.98|2.18|2.95|2.15|0
1725583500000|2024-09-06 00:45:00|2.98|2.18|2.99|2.19|2.99|2.19|2.97|2.17|0
1725583800000|2024-09-06 00:50:00|2.98|2.18|2.96|2.16|2.99|2.19|2.95|2.15|0
1725584100000|2024-09-06 00:55:00|2.97|2.17|2.99|2.19|2.99|2.19|2.96|2.16|0
1725584400000|2024-09-06 01:00:00|3|2.2|3.14|2.34|3.14|2.34|2.99|2.19|0
1725584700000|2024-09-06 01:05:00|3.15|2.35|3.14|2.34|3.15|2.35|3.12|2.32|0
1725585000000|2024-09-06 01:10:00|3.13|2.33|3.11|2.31|3.14|2.34|3.11|2.31|0
1725585300000|2024-09-06 01:15:00|3.12|2.32|3.12|2.32|3.13|2.33|3.11|2.31|0
1725585600000|2024-09-06 01:20:00|3.11|2.31|3.09|2.29|3.13|2.33|3.09|2.29|0
1725585900000|2024-09-06 01:25:00|3.08|2.28|3.01|2.21|3.08|2.28|3.01|2.21|0
1725586200000|2024-09-06 01:30:00|3.02|2.22|3.01|2.21|3.02|2.22|2.99|2.19|0
1725586500000|2024-09-06 01:35:00|3|2.2|2.97|2.17|3.01|2.21|2.96|2.16|0
1725586800000|2024-09-06 01:40:00|2.96|2.16|2.96|2.16|2.97|2.17|2.95|2.15|0
1725587100000|2024-09-06 01:45:00|2.95|2.15|2.95|2.15|2.96|2.16|2.95|2.15|0
1725587400000|2024-09-06 01:50:00|2.94|2.14|2.93|2.13|2.94|2.14|2.92|2.12|0
1725587700000|2024-09-06 01:55:00|2.94|2.14|2.93|2.13|2.95|2.15|2.92|2.12|0
1725588000000|2024-09-06 02:00:00|2.92|2.12|2.9|2.1|2.94|2.14|2.9|2.1|0
1725588300000|2024-09-06 02:05:00|2.91|2.11|2.9|2.1|2.91|2.11|2.89|2.09|0
1725588600000|2024-09-06 02:10:00|2.91|2.11|2.91|2.11|2.92|2.12|2.9|2.1|0
1725588900000|2024-09-06 02:15:00|2.92|2.12|2.89|2.09|2.93|2.13|2.89|2.09|0
1725589200000|2024-09-06 02:20:00|2.9|2.1|2.92|2.12|2.92|2.12|2.9|2.1|0
1725589500000|2024-09-06 02:25:00|2.91|2.11|2.73|1.93|2.92|2.12|2.72|1.92|0
1725589800000|2024-09-06 02:30:00|2.72|1.92|2.71|1.91|2.74|1.94|2.71|1.91|0
1725590100000|2024-09-06 02:35:00|2.72|1.92|2.72|1.92|2.73|1.93|2.71|1.91|0
1725590400000|2024-09-06 02:40:00|2.71|1.91|2.7|1.9|2.72|1.92|2.7|1.9|0
1725590700000|2024-09-06 02:45:00|2.69|1.89|2.7|1.9|2.71|1.91|2.69|1.89|0
1725591000000|2024-09-06 02:50:00|2.71|1.91|2.69|1.89|2.71|1.91|2.69|1.89|0
1725591300000|2024-09-06 02:55:00|2.7|1.9|2.69|1.89|2.7|1.9|2.68|1.88|0
1725591600000|2024-09-06 03:00:00|2.68|1.88|2.68|1.88|2.69|1.89|2.68|1.88|0
1725591900000|2024-09-06 03:05:00|2.69|1.89|2.67|1.87|2.69|1.89|2.67|1.87|0
1725592200000|2024-09-06 03:10:00|2.66|1.86|2.67|1.87|2.67|1.87|2.66|1.86|0
1725592500000|2024-09-06 03:15:00|2.66|1.86|2.67|1.87|2.68|1.88|2.66|1.86|0
1725592800000|2024-09-06 03:20:00|2.68|1.88|2.68|1.88|2.69|1.89|2.68|1.88|0
1725593100000|2024-09-06 03:25:00|2.69|1.89|2.68|1.88|2.69|1.89|2.68|1.88|0
1725593400000|2024-09-06 03:30:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1725593700000|2024-09-06 03:35:00|2.67|1.87|2.69|1.89|2.7|1.9|2.67|1.87|0
1725594000000|2024-09-06 03:40:00|2.68|1.88|2.7|1.9|2.7|1.9|2.67|1.87|0
1725594300000|2024-09-06 03:45:00|2.69|1.89|2.71|1.91|2.71|1.91|2.68|1.88|0
1725594600000|2024-09-06 03:50:00|2.72|1.92|2.71|1.91|2.72|1.92|2.71|1.91|0
1725594900000|2024-09-06 03:55:00|2.7|1.9|2.71|1.91|2.71|1.91|2.7|1.9|0
1725595200000|2024-09-06 04:00:00|2.72|1.92|2.72|1.92|2.72|1.92|2.71|1.91|0
1725595500000|2024-09-06 04:05:00|2.73|1.93|2.71|1.91|2.73|1.93|2.71|1.91|0
1725595800000|2024-09-06 04:10:00|2.7|1.9|2.69|1.89|2.71|1.91|2.68|1.88|0
1725596100000|2024-09-06 04:15:00|2.7|1.9|2.68|1.88|2.7|1.9|2.68|1.88|0
1725596400000|2024-09-06 04:20:00|2.67|1.87|2.66|1.86|2.68|1.88|2.66|1.86|0
1725596700000|2024-09-06 04:25:00|2.67|1.87|2.67|1.87|2.68|1.88|2.66|1.86|0
1725597000000|2024-09-06 04:30:00|2.68|1.88|2.67|1.87|2.68|1.88|2.66|1.86|0
1725597300000|2024-09-06 04:35:00|2.68|1.88|2.67|1.87|2.68|1.88|2.67|1.87|0
1725597600000|2024-09-06 04:40:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1725597900000|2024-09-06 04:45:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1725598200000|2024-09-06 04:50:00|2.65|1.85|2.67|1.87|2.67|1.87|2.65|1.85|0
1725598500000|2024-09-06 04:55:00|2.66|1.86|2.74|1.94|2.75|1.95|2.66|1.86|0
1725598800000|2024-09-06 05:00:00|2.75|1.95|2.75|1.95|2.76|1.96|2.74|1.94|0
1725599100000|2024-09-06 05:05:00|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1725599400000|2024-09-06 05:10:00|2.78|1.98|2.8|2|2.8|2|2.78|1.98|0
1725599700000|2024-09-06 05:15:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1725600000000|2024-09-06 05:20:00|2.79|1.99|2.79|1.99|2.8|2|2.79|1.99|0
1725600300000|2024-09-06 05:25:00|2.78|1.98|2.78|1.98|2.79|1.99|2.77|1.97|0
1725600600000|2024-09-06 05:30:00|2.79|1.99|2.81|2.01|2.81|2.01|2.77|1.97|0
1725600900000|2024-09-06 05:35:00|2.8|2|2.83|2.03|2.83|2.03|2.8|2|0
1725601200000|2024-09-06 05:40:00|2.82|2.02|2.85|2.05|2.85|2.05|2.81|2.01|0
1725601500000|2024-09-06 05:45:00|2.84|2.04|2.79|1.99|2.84|2.04|2.79|1.99|0
1725601800000|2024-09-06 05:50:00|2.78|1.98|2.73|1.93|2.78|1.98|2.73|1.93|0
1725602100000|2024-09-06 05:55:00|2.74|1.94|2.76|1.96|2.76|1.96|2.74|1.94|0
1725602400000|2024-09-06 06:00:00|2.75|1.95|2.73|1.93|2.76|1.96|2.73|1.93|0
1725602700000|2024-09-06 06:05:00|2.74|1.94|2.79|1.99|2.8|2|2.73|1.93|0
1725603000000|2024-09-06 06:10:00|2.78|1.98|2.78|1.98|2.8|2|2.77|1.97|0
1725603300000|2024-09-06 06:15:00|2.79|1.99|2.82|2.02|2.82|2.02|2.78|1.98|0
1725603600000|2024-09-06 06:20:00|2.81|2.01|2.93|2.13|2.93|2.13|2.81|2.01|0
1725603900000|2024-09-06 06:25:00|2.92|2.12|2.94|2.14|2.95|2.15|2.9|2.1|0
1725604200000|2024-09-06 06:30:00|2.95|2.15|2.96|2.16|2.96|2.16|2.84|2.04|0
1725604500000|2024-09-06 06:35:00|2.97|2.17|2.94|2.14|2.97|2.17|2.93|2.13|0
1725604800000|2024-09-06 06:40:00|2.93|2.13|2.93|2.13|2.94|2.14|2.92|2.12|0
1725605100000|2024-09-06 06:45:00|2.92|2.12|2.92|2.12|2.94|2.14|2.9|2.1|0
1725605400000|2024-09-06 06:50:00|2.91|2.11|2.91|2.11|2.96|2.16|2.9|2.1|0
1725605700000|2024-09-06 06:55:00|2.9|2.1|2.93|2.13|2.93|2.13|2.9|2.1|0
1725606000000|2024-09-06 07:00:00|2.94|2.14|2.96|2.16|2.98|2.18|2.94|2.14|0
1725606300000|2024-09-06 07:05:00|2.97|2.17|3.04|2.24|3.05|2.25|2.9|2.1|0
1725606600000|2024-09-06 07:10:00|3.03|2.23|3.17|2.37|3.17|2.37|3.03|2.23|0
1725606900000|2024-09-06 07:15:00|3.18|2.38|3.32|2.52|3.32|2.52|3.03|2.23|0
1725607200000|2024-09-06 07:20:00|3.33|2.53|3.31|2.51|3.39|2.59|3.27|2.47|0
1725607500000|2024-09-06 07:25:00|3.3|2.5|3.29|2.49|3.32|2.52|3.28|2.48|0
1725607800000|2024-09-06 07:30:00|3.3|2.5|3.29|2.49|3.32|2.52|3.28|2.48|0
1725608100000|2024-09-06 07:35:00|3.28|2.48|3.29|2.49|3.29|2.49|3.26|2.46|0
1725608400000|2024-09-06 07:40:00|3.28|2.48|3.25|2.45|3.29|2.49|3.24|2.44|0
1725608700000|2024-09-06 07:45:00|3.26|2.46|3.29|2.49|3.32|2.52|3.25|2.45|0
1725609000000|2024-09-06 07:50:00|3.3|2.5|3.27|2.47|3.3|2.5|3.25|2.45|0
1725609300000|2024-09-06 07:55:00|3.26|2.46|3.21|2.41|3.28|2.48|3.21|2.41|0
1725609600000|2024-09-06 08:00:00|3.22|2.42|3.14|2.34|3.29|2.49|3.14|2.34|0
1725609900000|2024-09-06 08:05:00|3.13|2.33|3.15|2.35|3.17|2.37|3.13|2.33|0
1725610200000|2024-09-06 08:10:00|3.14|2.34|3.13|2.33|3.17|2.37|3.13|2.33|0
1725610500000|2024-09-06 08:15:00|3.14|2.34|3.18|2.38|3.18|2.38|3.14|2.34|0
1725610800000|2024-09-06 08:20:00|3.19|2.39|3.25|2.45|3.27|2.47|3.16|2.36|0
1725611100000|2024-09-06 08:25:00|3.24|2.44|3.23|2.43|3.28|2.48|3.23|2.43|0
1725611400000|2024-09-06 08:30:00|3.24|2.44|3.22|2.42|3.24|2.44|3.21|2.41|0
1725611700000|2024-09-06 08:35:00|3.25|2.45|3.27|2.47|3.28|2.48|3.24|2.44|0
1725612000000|2024-09-06 08:40:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1725612300000|2024-09-06 08:45:00|3.3|2.5|3.31|2.51|3.32|2.52|3.29|2.49|0
1725612600000|2024-09-06 08:50:00|3.32|2.52|3.37|2.57|3.38|2.58|3.24|2.44|0
1725612900000|2024-09-06 08:55:00|3.38|2.58|3.33|2.53|3.38|2.58|3.33|2.53|0
1725613200000|2024-09-06 09:00:00|3.34|2.54|3.33|2.53|3.36|2.56|3.33|2.53|0
1725613500000|2024-09-06 09:05:00|3.32|2.52|3.35|2.55|3.35|2.55|3.31|2.51|0
1725613800000|2024-09-06 09:10:00|3.34|2.54|3.36|2.56|3.36|2.56|3.32|2.52|0
1725614100000|2024-09-06 09:15:00|3.35|2.55|3.34|2.54|3.39|2.59|3.31|2.51|0
1725614400000|2024-09-06 09:20:00|3.35|2.55|3.3|2.5|3.36|2.56|3.3|2.5|0
1725614700000|2024-09-06 09:25:00|3.29|2.49|3.29|2.49|3.3|2.5|3.28|2.48|0
1725615000000|2024-09-06 09:30:00|3.28|2.48|3.27|2.47|3.3|2.5|3.26|2.46|0
1725615300000|2024-09-06 09:35:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1725615600000|2024-09-06 09:40:00|3.29|2.49|3.31|2.51|3.32|2.52|3.29|2.49|0
1725615900000|2024-09-06 09:45:00|3.3|2.5|3.26|2.46|3.31|2.51|3.25|2.45|0
1725616200000|2024-09-06 09:50:00|3.25|2.45|3.25|2.45|3.27|2.47|3.22|2.42|0
1725616500000|2024-09-06 09:55:00|3.26|2.46|3.24|2.44|3.26|2.46|3.23|2.43|0
1725616800000|2024-09-06 10:00:00|3.23|2.43|3.25|2.45|3.26|2.46|3.23|2.43|0
1725617100000|2024-09-06 10:05:00|3.26|2.46|3.24|2.44|3.26|2.46|3.23|2.43|0
1725617400000|2024-09-06 10:10:00|3.25|2.45|3.25|2.45|3.25|2.45|3.23|2.43|0
1725617700000|2024-09-06 10:15:00|3.24|2.44|3.25|2.45|3.26|2.46|3.23|2.43|0
1725618000000|2024-09-06 10:20:00|3.24|2.44|3.23|2.43|3.26|2.46|3.23|2.43|0
1725618300000|2024-09-06 10:25:00|3.24|2.44|3.22|2.42|3.24|2.44|3.21|2.41|0
1725618600000|2024-09-06 10:30:00|3.23|2.43|3.23|2.43|3.23|2.43|3.22|2.42|0
1725618900000|2024-09-06 10:35:00|3.22|2.42|3.25|2.45|3.27|2.47|3.22|2.42|0
1725619200000|2024-09-06 10:40:00|3.24|2.44|3.27|2.47|3.29|2.49|3.24|2.44|0
1725619500000|2024-09-06 10:45:00|3.26|2.46|3.23|2.43|3.27|2.47|3.22|2.42|0
1725619800000|2024-09-06 10:50:00|3.22|2.42|3.24|2.44|3.25|2.45|3.22|2.42|0
1725620100000|2024-09-06 10:55:00|3.25|2.45|3.25|2.45|3.27|2.47|3.24|2.44|0
1725620400000|2024-09-06 11:00:00|3.26|2.46|3.23|2.43|3.26|2.46|3.22|2.42|0
1725620700000|2024-09-06 11:05:00|3.24|2.44|3.21|2.41|3.24|2.44|3.21|2.41|0
1725621000000|2024-09-06 11:10:00|3.2|2.4|3.23|2.43|3.23|2.43|3.2|2.4|0
1725621300000|2024-09-06 11:15:00|3.22|2.42|3.21|2.41|3.22|2.42|3.2|2.4|0
1725621600000|2024-09-06 11:20:00|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1725621900000|2024-09-06 11:25:00|3.2|2.4|3.18|2.38|3.2|2.4|3.15|2.35|0
1725622200000|2024-09-06 11:30:00|3.19|2.39|3.15|2.35|3.19|2.39|3.14|2.34|0
1725622500000|2024-09-06 11:35:00|3.14|2.34|3.15|2.35|3.17|2.37|3.14|2.34|0
1725622800000|2024-09-06 11:40:00|3.16|2.36|3.14|2.34|3.16|2.36|3.14|2.34|0
1725623100000|2024-09-06 11:45:00|3.15|2.35|3.11|2.31|3.19|2.39|3.11|2.31|0
1725623400000|2024-09-06 11:50:00|3.12|2.32|3.08|2.28|3.12|2.32|3.08|2.28|0
1725623700000|2024-09-06 11:55:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1725624000000|2024-09-06 12:00:00|3.09|2.29|3.05|2.25|3.09|2.29|3.05|2.25|0
1725624300000|2024-09-06 12:05:00|3.06|2.26|3.09|2.29|3.09|2.29|3.04|2.24|0
1725624600000|2024-09-06 12:10:00|3.1|2.3|3.12|2.32|3.12|2.32|3.1|2.3|0
1725624900000|2024-09-06 12:15:00|3.11|2.31|3.07|2.27|3.12|2.32|3.06|2.26|0
1725625200000|2024-09-06 12:20:00|3.06|2.26|3.03|2.23|3.06|2.26|3.03|2.23|0
1725625500000|2024-09-06 12:25:00|3.04|2.24|3.06|2.26|3.06|2.26|3|2.2|0
1725625800000|2024-09-06 12:30:00|3.12|2.32|2.76|1.96|3.12|2.32|2.75|1.95|0
1725626100000|2024-09-06 12:35:00|2.77|1.97|2.66|1.86|2.77|1.97|2.63|1.83|0
1725626400000|2024-09-06 12:40:00|2.65|1.85|2.62|1.82|2.71|1.91|2.56|1.76|0
1725626700000|2024-09-06 12:45:00|2.63|1.83|2.45|1.65|2.65|1.85|2.45|1.65|0
1725627000000|2024-09-06 12:50:00|2.44|1.64|2.5|1.7|2.65|1.85|2.42|1.62|0
1725627300000|2024-09-06 12:55:00|2.51|1.71|2.48|1.68|2.51|1.71|2.47|1.67|0
1725627600000|2024-09-06 13:00:00|2.47|1.67|2.42|1.62|2.52|1.72|2.39|1.59|0
1725627900000|2024-09-06 13:05:00|2.43|1.63|2.39|1.59|2.43|1.63|2.35|1.55|0
1725628200000|2024-09-06 13:10:00|2.38|1.58|2.32|1.52|2.41|1.61|2.32|1.52|0
1725628500000|2024-09-06 13:15:00|2.31|1.51|2.29|1.49|2.32|1.52|2.25|1.45|0
1725628800000|2024-09-06 13:20:00|2.28|1.48|2.25|1.45|2.3|1.5|2.21|1.41|0
1725629100000|2024-09-06 13:25:00|2.26|1.46|2.27|1.47|2.28|1.48|2.26|1.46|0
1725629400000|2024-09-06 13:30:00|2.25|1.45|2.17|1.37|2.27|1.47|2.16|1.36|0
1725629700000|2024-09-06 13:35:00|2.16|1.36|2.36|1.56|2.36|1.56|2.13|1.33|0
1725630000000|2024-09-06 13:40:00|2.35|1.55|2.34|1.54|2.41|1.61|2.22|1.42|0
1725630300000|2024-09-06 13:45:00|2.35|1.55|2.37|1.57|2.45|1.65|2.29|1.49|0
1725630600000|2024-09-06 13:50:00|2.36|1.56|2.46|1.66|2.46|1.66|2.32|1.52|0
1725630900000|2024-09-06 13:55:00|2.45|1.65|2.54|1.74|2.54|1.74|2.37|1.57|0
1725631200000|2024-09-06 14:00:00|2.57|1.77|2.58|1.78|2.59|1.79|2.53|1.73|0
1725631500000|2024-09-06 14:05:00|2.57|1.77|2.45|1.65|2.65|1.85|2.45|1.65|0
1725631800000|2024-09-06 14:10:00|2.47|1.67|2.62|1.82|2.68|1.88|2.47|1.67|0
1725632100000|2024-09-06 14:15:00|2.63|1.83|2.65|1.85|2.7|1.9|2.6|1.8|0
1725632400000|2024-09-06 14:20:00|2.63|1.83|2.77|1.97|2.77|1.97|2.61|1.81|0
1725632700000|2024-09-06 14:25:00|2.78|1.98|2.89|2.09|2.89|2.09|2.78|1.98|0
1725633000000|2024-09-06 14:30:00|2.87|2.07|2.86|2.06|2.89|2.09|2.59|1.79|0
1725633300000|2024-09-06 14:35:00|2.85|2.05|2.84|2.04|2.89|2.09|2.82|2.02|0
1725633600000|2024-09-06 14:40:00|2.85|2.05|3.02|2.22|3.02|2.22|2.84|2.04|0
1725633900000|2024-09-06 14:45:00|3.01|2.21|3|2.2|3.02|2.22|2.96|2.16|0
1725634200000|2024-09-06 14:50:00|3.01|2.21|3.29|2.49|3.29|2.49|2.99|2.19|0
1725634500000|2024-09-06 14:55:00|3.27|2.47|3.31|2.51|3.33|2.53|3.23|2.43|0
1725634800000|2024-09-06 15:00:00|3.3|2.5|3.11|2.31|3.33|2.53|2.91|2.11|0
1725635100000|2024-09-06 15:05:00|3.1|2.3|3.24|2.44|3.25|2.45|3.03|2.23|0
1725635400000|2024-09-06 15:10:00|3.21|2.41|3.22|2.42|3.31|2.51|2.98|2.18|0
1725635700000|2024-09-06 15:15:00|3.26|2.46|3.41|2.61|3.45|2.65|3.26|2.46|0
1725636000000|2024-09-06 15:20:00|3.39|2.59|3.34|2.54|3.42|2.62|3.16|2.36|0
1725636300000|2024-09-06 15:25:00|3.35|2.55|3.37|2.57|3.4|2.6|3.33|2.53|0
1725636600000|2024-09-06 15:30:00|3.36|2.56|3.25|2.45|3.4|2.6|3.17|2.37|0
1725636900000|2024-09-06 15:35:00|3.27|2.47|3.24|2.44|3.42|2.62|3.19|2.39|0
1725637200000|2024-09-06 15:40:00|3.26|2.46|3.3|2.5|3.31|2.51|3.23|2.43|0
1725637500000|2024-09-06 15:45:00|3.31|2.51|3.33|2.53|3.39|2.59|3.31|2.51|0
1725637800000|2024-09-06 15:50:00|3.34|2.54|3.35|2.55|3.42|2.62|3.34|2.54|0
1725638100000|2024-09-06 15:55:00|3.34|2.54|3.38|2.58|3.38|2.58|3.29|2.49|0
1725638400000|2024-09-06 16:00:00|3.39|2.59|3.39|2.59|3.4|2.6|3.33|2.53|0
1725638700000|2024-09-06 16:05:00|3.4|2.6|3.28|2.48|3.41|2.61|3.12|2.32|0
1725639000000|2024-09-06 16:10:00|3.27|2.47|3.29|2.49|3.31|2.51|3.24|2.44|0
1725639300000|2024-09-06 16:15:00|3.28|2.48|3.33|2.53|3.34|2.54|3.28|2.48|0
1725639600000|2024-09-06 16:20:00|3.34|2.54|3.3|2.5|3.36|2.56|3.29|2.49|0
1725639900000|2024-09-06 16:25:00|3.29|2.49|3.38|2.58|3.38|2.58|3.26|2.46|0
1725640200000|2024-09-06 16:30:00|3.37|2.57|3.26|2.46|3.38|2.58|3.26|2.46|0
1725640500000|2024-09-06 16:35:00|3.27|2.47|3.32|2.52|3.34|2.54|3.21|2.41|0
1725640800000|2024-09-06 16:40:00|3.33|2.53|3.19|2.39|3.35|2.55|3.19|2.39|0
1725641100000|2024-09-06 16:45:00|3.2|2.4|3.29|2.49|3.31|2.51|3.2|2.4|0
1725641400000|2024-09-06 16:50:00|3.28|2.48|3.29|2.49|3.32|2.52|3.27|2.47|0
1725641700000|2024-09-06 16:55:00|3.28|2.48|3.26|2.46|3.32|2.52|3.24|2.44|0
1725642000000|2024-09-06 17:00:00|3.25|2.45|3.2|2.4|3.29|2.49|3.19|2.39|0
1725642300000|2024-09-06 17:05:00|3.21|2.41|3.06|2.26|3.24|2.44|3.04|2.24|0
1725642600000|2024-09-06 17:10:00|3.07|2.27|3.03|2.23|3.07|2.27|3.01|2.21|0
1725642900000|2024-09-06 17:15:00|3.02|2.22|3.05|2.25|3.07|2.27|3.02|2.22|0
1725643200000|2024-09-06 17:20:00|3.06|2.26|2.95|2.15|3.06|2.26|2.95|2.15|0
1725643500000|2024-09-06 17:25:00|2.96|2.16|2.85|2.05|3.06|2.26|2.8|2|0
1725643800000|2024-09-06 17:30:00|2.86|2.06|2.86|2.06|2.89|2.09|2.84|2.04|0
1725644100000|2024-09-06 17:35:00|2.85|2.05|2.91|2.11|2.92|2.12|2.85|2.05|0
1725644400000|2024-09-06 17:40:00|2.9|2.1|2.96|2.16|2.98|2.18|2.9|2.1|0
1725644700000|2024-09-06 17:45:00|2.95|2.15|2.96|2.16|2.98|2.18|2.94|2.14|0
1725645000000|2024-09-06 17:50:00|2.97|2.17|2.91|2.11|2.98|2.18|2.91|2.11|0
1725645300000|2024-09-06 17:55:00|2.9|2.1|2.9|2.1|2.91|2.11|2.85|2.05|0
1725645600000|2024-09-06 18:00:00|2.89|2.09|2.97|2.17|2.97|2.17|2.87|2.07|0
1725645900000|2024-09-06 18:05:00|2.98|2.18|2.96|2.16|2.98|2.18|2.94|2.14|0
1725646200000|2024-09-06 18:10:00|2.97|2.17|2.95|2.15|2.97|2.17|2.92|2.12|0
1725646500000|2024-09-06 18:15:00|2.94|2.14|2.97|2.17|2.99|2.19|2.92|2.12|0
1725646800000|2024-09-06 18:20:00|2.96|2.16|3|2.2|3.01|2.21|2.94|2.14|0
1725647100000|2024-09-06 18:25:00|2.99|2.19|2.96|2.16|3.01|2.21|2.94|2.14|0
1725647400000|2024-09-06 18:30:00|2.95|2.15|2.98|2.18|3|2.2|2.92|2.12|0
1725647700000|2024-09-06 18:35:00|2.97|2.17|2.97|2.17|3|2.2|2.96|2.16|0
1725648000000|2024-09-06 18:40:00|2.98|2.18|2.91|2.11|2.98|2.18|2.91|2.11|0
1725648300000|2024-09-06 18:45:00|2.92|2.12|2.93|2.13|2.98|2.18|2.92|2.12|0
1725648600000|2024-09-06 18:50:00|2.92|2.12|2.91|2.11|2.98|2.18|2.91|2.11|0
1725648900000|2024-09-06 18:55:00|2.92|2.12|2.89|2.09|2.92|2.12|2.86|2.06|0
1725649200000|2024-09-06 19:00:00|2.88|2.08|2.82|2.02|2.88|2.08|2.82|2.02|0
1725649500000|2024-09-06 19:05:00|2.83|2.03|2.79|1.99|2.83|2.03|2.78|1.98|0
1725649800000|2024-09-06 19:10:00|2.8|2|2.8|2|2.83|2.03|2.77|1.97|0
1725650100000|2024-09-06 19:15:00|2.79|1.99|2.82|2.02|2.83|2.03|2.78|1.98|0
1725650400000|2024-09-06 19:20:00|2.81|2.01|2.78|1.98|2.82|2.02|2.76|1.96|0
1725650700000|2024-09-06 19:25:00|2.77|1.97|2.77|1.97|2.78|1.98|2.72|1.92|0
1725651000000|2024-09-06 19:30:00|2.79|1.99|2.81|2.01|2.81|2.01|2.76|1.96|0
1725651300000|2024-09-06 19:35:00|2.8|2|2.94|2.14|2.95|2.15|2.8|2|0
1725651600000|2024-09-06 19:40:00|2.95|2.15|2.94|2.14|2.96|2.16|2.9|2.1|0
1725651900000|2024-09-06 19:45:00|2.93|2.13|2.82|2.02|2.94|2.14|2.82|2.02|0
1725652200000|2024-09-06 19:50:00|2.79|1.99|2.95|2.15|3|2.2|2.79|1.99|0
1725652500000|2024-09-06 19:55:00|2.99|2.19|2.94|2.14|3.02|2.22|2.93|2.13|0
1725652800000|2024-09-06 20:00:00|2.92|2.12|2.98|2.18|3.01|2.21|2.92|2.12|0
1725653100000|2024-09-06 20:05:00|2.97|2.17|2.96|2.16|2.99|2.19|2.94|2.14|0
1725653400000|2024-09-06 20:10:00|2.97|2.17|2.98|2.18|3.03|2.23|2.96|2.16|0
1725841200000|2024-09-09 00:20:00|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1725841500000|2024-09-09 00:25:00|2.02|1.22|2|1.2|2.02|1.22|2|1.2|0
1725841800000|2024-09-09 00:30:00|2.01|1.21|2.01|1.21|2.02|1.22|2|1.2|0
1725842100000|2024-09-09 00:35:00|2|1.2|2|1.2|2|1.2|1.99|1.19|0
1725842400000|2024-09-09 00:40:00|2.01|1.21|2.01|1.21|2.02|1.22|2.01|1.21|0
1725842700000|2024-09-09 00:45:00|2.02|1.22|2.01|1.21|2.02|1.22|2|1.2|0
1725843000000|2024-09-09 00:50:00|2|1.2|1.99|1.19|2.01|1.21|1.98|1.18|0
1725843300000|2024-09-09 00:55:00|2|1.2|2.01|1.21|2.01|1.21|1.99|1.19|0
1725843600000|2024-09-09 01:00:00|2|1.2|1.97|1.17|2|1.2|1.97|1.17|0
1725843900000|2024-09-09 01:05:00|1.96|1.16|1.97|1.17|1.97|1.17|1.96|1.16|0
1725844200000|2024-09-09 01:10:00|1.96|1.16|1.96|1.16|1.96|1.16|1.95|1.15|0
1725844500000|2024-09-09 01:15:00|1.95|1.15|1.98|1.18|1.98|1.18|1.95|1.15|0
1725844800000|2024-09-09 01:20:00|1.97|1.17|1.97|1.17|1.97|1.17|1.95|1.15|0
1725845100000|2024-09-09 01:25:00|1.96|1.16|1.95|1.15|1.96|1.16|1.94|1.14|0
1725845400000|2024-09-09 01:30:00|1.94|1.14|1.95|1.15|1.95|1.15|1.94|1.14|0
1725845700000|2024-09-09 01:35:00|1.94|1.14|1.95|1.15|1.95|1.15|1.94|1.14|0
1725846000000|2024-09-09 01:40:00|1.94|1.14|1.93|1.13|1.95|1.15|1.93|1.13|0
1725846300000|2024-09-09 01:45:00|1.94|1.14|1.94|1.14|1.95|1.15|1.93|1.13|0
1725846600000|2024-09-09 01:50:00|1.93|1.13|1.93|1.13|1.93|1.13|1.92|1.12|0
1725846900000|2024-09-09 01:55:00|1.94|1.14|1.94|1.14|1.94|1.14|1.93|1.13|0
1725847200000|2024-09-09 02:00:00|1.93|1.13|1.95|1.15|1.95|1.15|1.93|1.13|0
1725847500000|2024-09-09 02:05:00|1.94|1.14|1.93|1.13|1.95|1.15|1.93|1.13|0
1725847800000|2024-09-09 02:10:00|1.92|1.12|1.92|1.12|1.93|1.13|1.92|1.12|0
1725848100000|2024-09-09 02:15:00|1.91|1.11|1.94|1.14|1.94|1.14|1.91|1.11|0
1725848400000|2024-09-09 02:20:00|1.93|1.13|1.93|1.13|1.94|1.14|1.93|1.13|0
1725848700000|2024-09-09 02:25:00|1.92|1.12|1.94|1.14|1.94|1.14|1.92|1.12|0
1725849000000|2024-09-09 02:30:00|1.93|1.13|1.93|1.13|1.93|1.13|1.92|1.12|0
1725849300000|2024-09-09 02:35:00|1.92|1.12|1.92|1.12|1.92|1.12|1.92|1.12|0
1725849600000|2024-09-09 02:40:00|1.91|1.11|1.92|1.12|1.92|1.12|1.91|1.11|0
1725849900000|2024-09-09 02:45:00|1.91|1.11|1.92|1.12|1.92|1.12|1.91|1.11|0
1725850200000|2024-09-09 02:50:00|1.91|1.11|1.91|1.11|1.92|1.12|1.9|1.1|0
1725850500000|2024-09-09 02:55:00|1.9|1.1|1.91|1.11|1.91|1.11|1.9|1.1|0
1725850800000|2024-09-09 03:00:00|1.9|1.1|1.9|1.1|1.9|1.1|1.9|1.1|0
1725851100000|2024-09-09 03:05:00|1.89|1.09|1.89|1.09|1.9|1.1|1.89|1.09|0
1725851400000|2024-09-09 03:10:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1725851700000|2024-09-09 03:15:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1725852000000|2024-09-09 03:20:00|1.9|1.1|1.89|1.09|1.9|1.1|1.88|1.08|0
1725852300000|2024-09-09 03:25:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1725852600000|2024-09-09 03:30:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1725852900000|2024-09-09 03:35:00|1.88|1.08|1.87|1.07|1.88|1.08|1.87|1.07|0
1725853200000|2024-09-09 03:40:00|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1725853500000|2024-09-09 03:45:00|1.87|1.07|1.87|1.07|1.87|1.07|1.86|1.06|0
1725853800000|2024-09-09 03:50:00|1.86|1.06|1.86|1.06|1.87|1.07|1.86|1.06|0
1725854100000|2024-09-09 03:55:00|1.87|1.07|1.58|0.78|1.87|1.07|1.52|0.72|0
1725854400000|2024-09-09 04:00:00|1.55|0.75|1.61|0.81|1.62|0.82|1.51|0.71|0
1725854700000|2024-09-09 04:05:00|1.6|0.8|1.58|0.78|1.61|0.81|1.58|0.78|0
1725855000000|2024-09-09 04:10:00|1.59|0.79|1.55|0.75|1.59|0.79|1.55|0.75|0
1725855300000|2024-09-09 04:15:00|1.56|0.76|1.57|0.77|1.57|0.77|1.56|0.76|0
1725855600000|2024-09-09 04:20:00|1.56|0.76|1.58|0.78|1.58|0.78|1.56|0.76|0
1725855900000|2024-09-09 04:25:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1725856200000|2024-09-09 04:30:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1725856500000|2024-09-09 04:35:00|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1725856800000|2024-09-09 04:40:00|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1725857100000|2024-09-09 04:45:00|1.56|0.76|1.54|0.74|1.56|0.76|1.54|0.74|0
1725857400000|2024-09-09 04:50:00|1.55|0.75|1.55|0.75|1.55|0.75|1.53|0.73|0
1725857700000|2024-09-09 04:55:00|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1725858000000|2024-09-09 05:00:00|1.56|0.76|1.57|0.77|1.57|0.77|1.55|0.75|0
1725858300000|2024-09-09 05:05:00|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1725858600000|2024-09-09 05:10:00|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1725858900000|2024-09-09 05:15:00|1.55|0.75|1.55|0.75|1.56|0.76|1.55|0.75|0
1725859200000|2024-09-09 05:20:00|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1725859500000|2024-09-09 05:25:00|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1725859800000|2024-09-09 05:30:00|1.55|0.75|1.55|0.75|1.56|0.76|1.55|0.75|0
1725860100000|2024-09-09 05:35:00|1.56|0.76|1.55|0.75|1.56|0.76|1.54|0.74|0
1725860400000|2024-09-09 05:40:00|1.58|0.78|1.6|0.8|1.6|0.8|1.57|0.77|0
1725860700000|2024-09-09 05:45:00|1.59|0.79|1.59|0.79|1.6|0.8|1.59|0.79|0
1725861000000|2024-09-09 05:50:00|1.58|0.78|1.59|0.79|1.6|0.8|1.58|0.78|0
1725861300000|2024-09-09 05:55:00|1.6|0.8|1.59|0.79|1.6|0.8|1.58|0.78|0
1725861600000|2024-09-09 06:00:00|1.58|0.78|1.57|0.77|1.59|0.79|1.57|0.77|0
1725861900000|2024-09-09 06:05:00|1.58|0.78|1.57|0.77|1.58|0.78|1.55|0.75|0
1725862200000|2024-09-09 06:10:00|1.58|0.78|1.57|0.77|1.58|0.78|1.57|0.77|0
1725862500000|2024-09-09 06:15:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1725862800000|2024-09-09 06:20:00|1.57|0.77|1.56|0.76|1.57|0.77|1.55|0.75|0
1725863100000|2024-09-09 06:25:00|1.55|0.75|1.51|0.71|1.55|0.75|1.51|0.71|0
1725863400000|2024-09-09 06:30:00|1.5|0.7|1.51|0.71|1.52|0.72|1.5|0.7|0
1725863700000|2024-09-09 06:35:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1725864000000|2024-09-09 06:40:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1725864300000|2024-09-09 06:45:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1725864600000|2024-09-09 06:50:00|1.52|0.72|1.5|0.7|1.52|0.72|1.5|0.7|0
1725864900000|2024-09-09 06:55:00|1.51|0.71|1.5|0.7|1.51|0.71|1.5|0.7|0
1725865200000|2024-09-09 07:00:00|1.49|0.69|1.49|0.69|1.49|0.69|1.47|0.67|0
1725865500000|2024-09-09 07:05:00|1.48|0.68|1.48|0.68|1.49|0.69|1.47|0.67|0
1725865800000|2024-09-09 07:10:00|1.47|0.67|1.46|0.66|1.48|0.68|1.46|0.66|0
1725866100000|2024-09-09 07:15:00|1.47|0.67|1.47|0.67|1.47|0.67|1.46|0.66|0
1725866400000|2024-09-09 07:20:00|1.46|0.66|1.47|0.67|1.48|0.68|1.45|0.65|0
1725866700000|2024-09-09 07:25:00|1.46|0.66|1.46|0.66|1.47|0.67|1.46|0.66|0
1725867000000|2024-09-09 07:30:00|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1725867300000|2024-09-09 07:35:00|1.45|0.65|1.44|0.64|1.46|0.66|1.44|0.64|0
1725867600000|2024-09-09 07:40:00|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1725867900000|2024-09-09 07:45:00|1.45|0.65|1.43|0.63|1.45|0.65|1.43|0.63|0
1725868200000|2024-09-09 07:50:00|1.42|0.62|1.42|0.62|1.43|0.63|1.42|0.62|0
1725868500000|2024-09-09 07:55:00|1.43|0.63|1.41|0.61|1.43|0.63|1.41|0.61|0
1725868800000|2024-09-09 08:00:00|1.42|0.62|1.42|0.62|1.42|0.62|1.41|0.61|0
1725869100000|2024-09-09 08:05:00|1.43|0.63|1.43|0.63|1.43|0.63|1.42|0.62|0
1725869400000|2024-09-09 08:10:00|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1725869700000|2024-09-09 08:15:00|1.44|0.64|1.44|0.64|1.44|0.64|1.43|0.63|0
1725870000000|2024-09-09 08:20:00|1.45|0.65|1.44|0.64|1.45|0.65|1.43|0.63|0
1725870300000|2024-09-09 08:25:00|1.45|0.65|1.43|0.63|1.45|0.65|1.43|0.63|0
1725870600000|2024-09-09 08:30:00|1.44|0.64|1.43|0.63|1.44|0.64|1.42|0.62|0
1725870900000|2024-09-09 08:35:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1725871200000|2024-09-09 08:40:00|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1725871500000|2024-09-09 08:45:00|1.43|0.63|1.42|0.62|1.43|0.63|1.41|0.61|0
1725871800000|2024-09-09 08:50:00|1.41|0.61|1.41|0.61|1.42|0.62|1.41|0.61|0
1725872100000|2024-09-09 08:55:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1725872700000|2024-09-09 09:05:00|1.42|0.62|1.39|0.59|1.42|0.62|1.39|0.59|0
1725873000000|2024-09-09 09:10:00|1.4|0.6|1.38|0.58|1.4|0.6|1.38|0.58|0
1725873300000|2024-09-09 09:15:00|1.37|0.57|1.38|0.58|1.39|0.59|1.37|0.57|0
1725873600000|2024-09-09 09:20:00|1.39|0.59|1.37|0.57|1.39|0.59|1.37|0.57|0
1725873900000|2024-09-09 09:25:00|1.36|0.56|1.36|0.56|1.36|0.56|1.35|0.55|0
1725874200000|2024-09-09 09:30:00|1.35|0.55|1.41|0.61|1.46|0.66|1.35|0.55|0
1725874500000|2024-09-09 09:35:00|1.42|0.62|1.42|0.62|1.43|0.63|1.41|0.61|0
1725874800000|2024-09-09 09:40:00|1.43|0.63|1.43|0.63|1.43|0.63|1.42|0.62|0
1725875100000|2024-09-09 09:45:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1725875400000|2024-09-09 09:50:00|1.42|0.62|1.42|0.62|1.43|0.63|1.41|0.61|0
1725875700000|2024-09-09 09:55:00|1.41|0.61|1.4|0.6|1.42|0.62|1.4|0.6|0
1725876000000|2024-09-09 10:00:00|1.41|0.61|1.39|0.59|1.41|0.61|1.39|0.59|0
1725876300000|2024-09-09 10:05:00|1.38|0.58|1.38|0.58|1.39|0.59|1.38|0.58|0
1725876900000|2024-09-09 10:15:00|1.37|0.57|1.39|0.59|1.39|0.59|1.37|0.57|0
1725877200000|2024-09-09 10:20:00|1.38|0.58|1.39|0.59|1.4|0.6|1.38|0.58|0
1725877500000|2024-09-09 10:25:00|1.4|0.6|1.38|0.58|1.4|0.6|1.38|0.58|0
1725877800000|2024-09-09 10:30:00|1.39|0.59|1.39|0.59|1.39|0.59|1.38|0.58|0
1725878100000|2024-09-09 10:35:00|1.4|0.6|1.4|0.6|1.4|0.6|1.39|0.59|0
1725878400000|2024-09-09 10:40:00|1.39|0.59|1.4|0.6|1.41|0.61|1.39|0.59|0
1725878700000|2024-09-09 10:45:00|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1725879000000|2024-09-09 10:50:00|1.41|0.61|1.4|0.6|1.41|0.61|1.39|0.59|0
1725879300000|2024-09-09 10:55:00|1.39|0.59|1.39|0.59|1.41|0.61|1.39|0.59|0
1725879600000|2024-09-09 11:00:00|1.38|0.58|1.39|0.59|1.4|0.6|1.38|0.58|0
1725879900000|2024-09-09 11:05:00|1.38|0.58|1.39|0.59|1.4|0.6|1.38|0.58|0
1725880200000|2024-09-09 11:10:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1725880500000|2024-09-09 11:15:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1725880800000|2024-09-09 11:20:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1725881100000|2024-09-09 11:25:00|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1725881400000|2024-09-09 11:30:00|1.36|0.56|1.39|0.59|1.39|0.59|1.35|0.55|0
1725881700000|2024-09-09 11:35:00|1.38|0.58|1.39|0.59|1.39|0.59|1.38|0.58|0
1725882000000|2024-09-09 11:40:00|1.38|0.58|1.39|0.59|1.39|0.59|1.37|0.57|0
1725882300000|2024-09-09 11:45:00|1.38|0.58|1.39|0.59|1.4|0.6|1.38|0.58|0
1725882600000|2024-09-09 11:50:00|1.4|0.6|1.4|0.6|1.4|0.6|1.39|0.59|0
1725882900000|2024-09-09 11:55:00|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1725883200000|2024-09-09 12:00:00|1.38|0.58|1.4|0.6|1.4|0.6|1.38|0.58|0
1725883800000|2024-09-09 12:10:00|1.41|0.61|1.41|0.61|1.42|0.62|1.41|0.61|0
1725884100000|2024-09-09 12:15:00|1.4|0.6|1.4|0.6|1.41|0.61|1.4|0.6|0
1725884400000|2024-09-09 12:20:00|1.41|0.61|1.42|0.62|1.42|0.62|1.4|0.6|0
1725884700000|2024-09-09 12:25:00|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1725885000000|2024-09-09 12:30:00|1.41|0.61|1.4|0.6|1.42|0.62|1.39|0.59|0
1725885300000|2024-09-09 12:35:00|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1725885600000|2024-09-09 12:40:00|1.4|0.6|1.39|0.59|1.4|0.6|1.38|0.58|0
1725885900000|2024-09-09 12:45:00|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1725886200000|2024-09-09 12:50:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1725886500000|2024-09-09 12:55:00|1.35|0.55|1.37|0.57|1.37|0.57|1.34|0.54|0
1725886800000|2024-09-09 13:00:00|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1725887100000|2024-09-09 13:05:00|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1725887400000|2024-09-09 13:10:00|1.38|0.58|1.36|0.56|1.38|0.58|1.36|0.56|0
1725887700000|2024-09-09 13:15:00|1.37|0.57|1.36|0.56|1.37|0.57|1.35|0.55|0
1725888000000|2024-09-09 13:20:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1725888300000|2024-09-09 13:25:00|1.35|0.55|1.33|0.53|1.35|0.55|1.32|0.52|0
1725888600000|2024-09-09 13:30:00|1.34|0.54|1.31|0.51|1.35|0.55|1.3|0.5|0
1725888900000|2024-09-09 13:35:00|1.3|0.5|1.3|0.5|1.32|0.52|1.3|0.5|0
1725889200000|2024-09-09 13:40:00|1.31|0.51|1.33|0.53|1.37|0.57|1.31|0.51|0
1725889500000|2024-09-09 13:45:00|1.32|0.52|1.3|0.5|1.33|0.53|1.29|0.49|0
1725889800000|2024-09-09 13:50:00|1.31|0.51|1.28|0.48|1.31|0.51|1.27|0.47|0
1725890100000|2024-09-09 13:55:00|1.3|0.5|1.26|0.46|1.31|0.51|1.25|0.45|0
1725890400000|2024-09-09 14:00:00|1.25|0.45|1.26|0.46|1.28|0.48|1.25|0.45|0
1725890700000|2024-09-09 14:05:00|1.27|0.47|1.25|0.45|1.27|0.47|1.25|0.45|0
1725891000000|2024-09-09 14:10:00|1.24|0.44|1.21|0.41|1.26|0.46|1.21|0.41|0
1725891300000|2024-09-09 14:15:00|1.2|0.4|1.23|0.43|1.24|0.44|1.2|0.4|0
1725891600000|2024-09-09 14:20:00|1.24|0.44|1.26|0.46|1.27|0.47|1.23|0.43|0
1725891900000|2024-09-09 14:25:00|1.25|0.45|1.27|0.47|1.3|0.5|1.24|0.44|0
1725892200000|2024-09-09 14:30:00|1.28|0.48|1.3|0.5|1.31|0.51|1.27|0.47|0
1725892500000|2024-09-09 14:35:00|1.29|0.49|1.3|0.5|1.31|0.51|1.25|0.45|0
1725892800000|2024-09-09 14:40:00|1.29|0.49|1.31|0.51|1.32|0.52|1.29|0.49|0
1725893100000|2024-09-09 14:45:00|1.32|0.52|1.29|0.49|1.32|0.52|1.29|0.49|0
1725893400000|2024-09-09 14:50:00|1.3|0.5|1.29|0.49|1.3|0.5|1.28|0.48|0
1725893700000|2024-09-09 14:55:00|1.28|0.48|1.31|0.51|1.31|0.51|1.27|0.47|0
1725894000000|2024-09-09 15:00:00|1.32|0.52|1.3|0.5|1.32|0.52|1.28|0.48|0
1725894300000|2024-09-09 15:05:00|1.31|0.51|1.29|0.49|1.31|0.51|1.27|0.47|0
1725894600000|2024-09-09 15:10:00|1.3|0.5|1.32|0.52|1.33|0.53|1.27|0.47|0
1725894900000|2024-09-09 15:15:00|1.33|0.53|1.32|0.52|1.33|0.53|1.31|0.51|0
1725895200000|2024-09-09 15:20:00|1.31|0.51|1.29|0.49|1.32|0.52|1.29|0.49|0
1725895500000|2024-09-09 15:25:00|1.3|0.5|1.26|0.46|1.3|0.5|1.25|0.45|0
1725895800000|2024-09-09 15:30:00|1.25|0.45|1.23|0.43|1.3|0.5|1.23|0.43|0
1725896100000|2024-09-09 15:35:00|1.24|0.44|1.22|0.42|1.24|0.44|1.22|0.42|0
1725896400000|2024-09-09 15:40:00|1.21|0.41|1.21|0.41|1.22|0.42|1.21|0.41|0
1725896700000|2024-09-09 15:45:00|1.26|0.46|1.19|0.39|1.26|0.46|1.19|0.39|0
1725897000000|2024-09-09 15:50:00|1.18|0.38|1.18|0.38|1.2|0.4|1.18|0.38|0
1725897300000|2024-09-09 15:55:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1725897600000|2024-09-09 16:00:00|1.19|0.39|1.16|0.36|1.19|0.39|1.15|0.35|0
1725897900000|2024-09-09 16:05:00|1.15|0.35|1.16|0.36|1.17|0.37|1.15|0.35|0
1725898200000|2024-09-09 16:10:00|1.2|0.4|1.14|0.34|1.2|0.4|1.14|0.34|0
1725898500000|2024-09-09 16:15:00|1.15|0.35|1.13|0.33|1.15|0.35|1.13|0.33|0
1725898800000|2024-09-09 16:20:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1725899100000|2024-09-09 16:25:00|1.12|0.32|1.11|0.31|1.13|0.33|1.11|0.31|0
1725899400000|2024-09-09 16:30:00|1.12|0.32|1.1|0.3|1.12|0.32|1.1|0.3|0
1725899700000|2024-09-09 16:35:00|1.11|0.31|1.11|0.31|1.14|0.34|1.1|0.3|0
1725900000000|2024-09-09 16:40:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1725900300000|2024-09-09 16:45:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1725900600000|2024-09-09 16:50:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1725900900000|2024-09-09 16:55:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1725901200000|2024-09-09 17:00:00|1.07|0.27|1.06|0.26|1.09|0.29|1.06|0.26|0
1725901500000|2024-09-09 17:05:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1725901800000|2024-09-09 17:10:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1725902100000|2024-09-09 17:15:00|1.07|0.27|1.06|0.26|1.07|0.27|1.05|0.25|0
1725902400000|2024-09-09 17:20:00|1.07|0.27|1.07|0.27|1.07|0.27|1.06|0.26|0
1725902700000|2024-09-09 17:25:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1725903000000|2024-09-09 17:30:00|1.07|0.27|1.07|0.27|1.09|0.29|1.05|0.25|0
1725903300000|2024-09-09 17:35:00|1.08|0.28|1.06|0.26|1.08|0.28|1.05|0.25|0
1725903600000|2024-09-09 17:40:00|1.05|0.25|1.1|0.3|1.1|0.3|1.05|0.25|0
1725903900000|2024-09-09 17:45:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1725904200000|2024-09-09 17:50:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1725904500000|2024-09-09 17:55:00|1.08|0.28|1.11|0.31|1.11|0.31|1.08|0.28|0
1725904800000|2024-09-09 18:00:00|1.12|0.32|1.13|0.33|1.13|0.33|1.08|0.28|0
1725905100000|2024-09-09 18:05:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1725905400000|2024-09-09 18:10:00|1.14|0.34|1.14|0.34|1.14|0.34|1.13|0.33|0
1725905700000|2024-09-09 18:15:00|1.13|0.33|1.12|0.32|1.14|0.34|1.12|0.32|0
1725906000000|2024-09-09 18:20:00|1.13|0.33|1.13|0.33|1.14|0.34|1.12|0.32|0
1725906300000|2024-09-09 18:25:00|1.12|0.32|1.14|0.34|1.14|0.34|1.11|0.31|0
1725906600000|2024-09-09 18:30:00|1.15|0.35|1.13|0.33|1.15|0.35|1.13|0.33|0
1725906900000|2024-09-09 18:35:00|1.14|0.34|1.17|0.37|1.17|0.37|1.13|0.33|0
1725907200000|2024-09-09 18:40:00|1.16|0.36|1.13|0.33|1.16|0.36|1.12|0.32|0
1725907500000|2024-09-09 18:45:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1725907800000|2024-09-09 18:50:00|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1725908100000|2024-09-09 18:55:00|1.12|0.32|1.13|0.33|1.14|0.34|1.12|0.32|0
1725908400000|2024-09-09 19:00:00|1.14|0.34|1.15|0.35|1.15|0.35|1.13|0.33|0
1725908700000|2024-09-09 19:05:00|1.14|0.34|1.12|0.32|1.14|0.34|1.12|0.32|0
1725909000000|2024-09-09 19:10:00|1.13|0.33|1.14|0.34|1.14|0.34|1.12|0.32|0
1725909300000|2024-09-09 19:15:00|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1725909600000|2024-09-09 19:20:00|1.14|0.34|1.15|0.35|1.17|0.37|1.12|0.32|0
1725909900000|2024-09-09 19:25:00|1.14|0.34|1.12|0.32|1.14|0.34|1.12|0.32|0
1725910200000|2024-09-09 19:30:00|1.11|0.31|1.1|0.3|1.14|0.34|1.1|0.3|0
1725910500000|2024-09-09 19:35:00|1.09|0.29|1.1|0.3|1.1|0.3|1.08|0.28|0
1725910800000|2024-09-09 19:40:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1725911100000|2024-09-09 19:45:00|1.1|0.3|1.09|0.29|1.11|0.31|1.08|0.28|0
1725911400000|2024-09-09 19:50:00|1.1|0.3|1.11|0.31|1.13|0.33|1.08|0.28|0
1725911700000|2024-09-09 19:55:00|1.1|0.3|1.08|0.28|1.13|0.33|1.08|0.28|0
1725912000000|2024-09-09 20:00:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1725912300000|2024-09-09 20:05:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1725912600000|2024-09-09 20:10:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1725912900000|2024-09-09 20:15:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1725913200000|2024-09-09 20:20:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1725913500000|2024-09-09 20:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1725914100000|2024-09-09 20:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1725914700000|2024-09-09 20:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1725915000000|2024-09-09 20:50:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1725916200000|2024-09-09 21:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1725917700000|2024-09-09 21:35:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1725918000000|2024-09-09 21:40:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1725918300000|2024-09-09 21:45:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1725919200000|2024-09-09 22:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1725919500000|2024-09-09 22:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1725919800000|2024-09-09 22:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1725920100000|2024-09-09 22:15:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1725920400000|2024-09-09 22:20:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1725920700000|2024-09-09 22:25:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1725921000000|2024-09-09 22:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1725921600000|2024-09-09 22:40:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1725922200000|2024-09-09 22:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1725922500000|2024-09-09 22:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1725922800000|2024-09-09 23:00:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1725923100000|2024-09-09 23:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1725923700000|2024-09-09 23:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1725924000000|2024-09-09 23:20:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1725924300000|2024-09-09 23:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1725924600000|2024-09-09 23:30:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1725924900000|2024-09-09 23:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1725925200000|2024-09-09 23:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1725925800000|2024-09-09 23:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1725926100000|2024-09-09 23:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1725926400000|2024-09-10 00:00:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1725926700000|2024-09-10 00:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1725927000000|2024-09-10 00:10:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1725927300000|2024-09-10 00:15:00|1.07|0.27|0.94|0.14|1.09|0.29|0.93|0.13|0
1725927900000|2024-09-10 00:25:00|0.91|0.11|0.94|0.14|0.94|0.14|0.91|0.11|0
1725928200000|2024-09-10 00:30:00|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1725928500000|2024-09-10 00:35:00|0.94|0.14|0.92|0.12|0.94|0.14|0.92|0.12|0
1725928800000|2024-09-10 00:40:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1725929100000|2024-09-10 00:45:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1725929400000|2024-09-10 00:50:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1725929700000|2024-09-10 00:55:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1725930000000|2024-09-10 01:00:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1725931800000|2024-09-10 01:30:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1725932100000|2024-09-10 01:35:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1725932400000|2024-09-10 01:40:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1725932700000|2024-09-10 01:45:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1725933000000|2024-09-10 01:50:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1725933300000|2024-09-10 01:55:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1725933600000|2024-09-10 02:00:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1725933900000|2024-09-10 02:05:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1725934200000|2024-09-10 02:10:00|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1725934500000|2024-09-10 02:15:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1725934800000|2024-09-10 02:20:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1725935100000|2024-09-10 02:25:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1725935700000|2024-09-10 02:35:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1725937500000|2024-09-10 03:05:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1725937800000|2024-09-10 03:10:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1725938400000|2024-09-10 03:20:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1725938700000|2024-09-10 03:25:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1725939300000|2024-09-10 03:35:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1725939900000|2024-09-10 03:45:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1725940800000|2024-09-10 04:00:00|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1725941400000|2024-09-10 04:10:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1725941700000|2024-09-10 04:15:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1725942000000|2024-09-10 04:20:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1725942300000|2024-09-10 04:25:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1725942600000|2024-09-10 04:30:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1725942900000|2024-09-10 04:35:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1725943500000|2024-09-10 04:45:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1725943800000|2024-09-10 04:50:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1725944400000|2024-09-10 05:00:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1725944700000|2024-09-10 05:05:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1725945000000|2024-09-10 05:10:00|0.89|0.09|0.92|0.12|0.93|0.13|0.89|0.09|0
1725945300000|2024-09-10 05:15:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1725945600000|2024-09-10 05:20:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1725945900000|2024-09-10 05:25:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1725946200000|2024-09-10 05:30:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1725946800000|2024-09-10 05:40:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1725947100000|2024-09-10 05:45:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1725947400000|2024-09-10 05:50:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1725947700000|2024-09-10 05:55:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1725948000000|2024-09-10 06:00:00|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1725948300000|2024-09-10 06:05:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1725948600000|2024-09-10 06:10:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1725948900000|2024-09-10 06:15:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1725949200000|2024-09-10 06:20:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1725949500000|2024-09-10 06:25:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1725949800000|2024-09-10 06:30:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1725950100000|2024-09-10 06:35:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1725951600000|2024-09-10 07:00:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1725951900000|2024-09-10 07:05:00|0.9|0.1|0.89|0.09|0.91|0.11|0.89|0.09|0
1725952200000|2024-09-10 07:10:00|0.9|0.1|0.89|0.09|0.9|0.1|0.88|0.08|0
1725952500000|2024-09-10 07:15:00|0.88|0.08|0.88|0.08|0.88|0.08|0.88|0.08|0
1725952800000|2024-09-10 07:20:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1725953100000|2024-09-10 07:25:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1725953400000|2024-09-10 07:30:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1725953700000|2024-09-10 07:35:00|0.88|0.08|0.86|0.06|0.88|0.08|0.86|0.06|0
1725954900000|2024-09-10 07:55:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1725955500000|2024-09-10 08:05:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1725955800000|2024-09-10 08:10:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1725956100000|2024-09-10 08:15:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1725956400000|2024-09-10 08:20:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1725956700000|2024-09-10 08:25:00|0.85|0.05|0.86|0.06|0.86|0.06|0.85|0.05|0
1725957000000|2024-09-10 08:30:00|0.85|0.05|0.87|0.07|0.87|0.07|0.85|0.05|0
1725957600000|2024-09-10 08:40:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1725957900000|2024-09-10 08:45:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1725958200000|2024-09-10 08:50:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1725958800000|2024-09-10 09:00:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1725959100000|2024-09-10 09:05:00|0.88|0.08|0.8|0|0.93|0.13|0.8|0|0
1725984300000|2024-09-10 16:05:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1725984600000|2024-09-10 16:10:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1725984900000|2024-09-10 16:15:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1725999300000|2024-09-10 20:15:00|1.2||1.2||1.2||1.2||0
1726013700000|2024-09-11 00:15:00|0.8||0.8||0.8||0.8||0
1726085700000|2024-09-11 20:15:00|1.2||1.2||1.2||1.2||0
1726100100000|2024-09-12 00:15:00|0.8||0.8||0.8||0.8||0
1726172100000|2024-09-12 20:15:00|1.2||1.2||1.2||1.2||0
1726186500000|2024-09-13 00:15:00|0.8||0.8||0.8||0.8||0
1726517700000|2024-09-16 20:15:00|1.2||1.2||1.2||1.2||0
1726532100000|2024-09-17 00:15:00|0.8||0.8||0.8||0.8||0
1726583100000|2024-09-17 14:25:00|1.14|0.34|3.21|2.41|3.23|2.43|1.14|0.34|0
1726583400000|2024-09-17 14:30:00|3.2|2.4|3.25|2.45|3.27|2.47|3.19|2.39|0
1726583700000|2024-09-17 14:35:00|3.26|2.46|3.19|2.39|3.29|2.49|3.19|2.39|0
1726584000000|2024-09-17 14:40:00|3.2|2.4|1.02|0.22|3.2|2.4|1.02|0.22|0
1726584300000|2024-09-17 14:45:00|1.01|0.21|1.02|0.22|1.05|0.25|1.01|0.21|0
1726584600000|2024-09-17 14:50:00|1.01|0.21|1.03|0.23|1.03|0.23|1.01|0.21|0
1726584900000|2024-09-17 14:55:00|1.04|0.24|1.05|0.25|1.07|0.27|1.03|0.23|0
1726585200000|2024-09-17 15:00:00|1.04|0.24|1.05|0.25|1.05|0.25|1.02|0.22|0
1726585500000|2024-09-17 15:05:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1726585800000|2024-09-17 15:10:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1726586100000|2024-09-17 15:15:00|1.02|0.22|1.02|0.22|1.03|0.23|1.01|0.21|0
1726586400000|2024-09-17 15:20:00|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1726586700000|2024-09-17 15:25:00|1.01|0.21|1.01|0.21|1.03|0.23|0.98|0.18|0
1726587000000|2024-09-17 15:30:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1726587300000|2024-09-17 15:35:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1726587600000|2024-09-17 15:40:00|1.01|0.21|1.01|0.21|1.01|0.21|1|0.2|0
1726587900000|2024-09-17 15:45:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1726588200000|2024-09-17 15:50:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1726588500000|2024-09-17 15:55:00|1|0.2|1|0.2|1|0.2|1|0.2|0
1726588800000|2024-09-17 16:00:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1726589100000|2024-09-17 16:05:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1726589400000|2024-09-17 16:10:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1726589700000|2024-09-17 16:15:00|1.01|0.21|1.02|0.22|1.02|0.22|1|0.2|0
1726590000000|2024-09-17 16:20:00|1.03|0.23|1.03|0.23|1.05|0.25|1.02|0.22|0
1726590300000|2024-09-17 16:25:00|1.02|0.22|1.01|0.21|1.04|0.24|0.98|0.18|0
1726590600000|2024-09-17 16:30:00|1.02|0.22|1.02|0.22|1.03|0.23|1.01|0.21|0
1726590900000|2024-09-17 16:35:00|1.01|0.21|1.02|0.22|1.03|0.23|1.01|0.21|0
1726591200000|2024-09-17 16:40:00|1.01|0.21|1.01|0.21|1.04|0.24|0.99|0.19|0
1726591500000|2024-09-17 16:45:00|1|0.2|1.03|0.23|1.04|0.24|0.99|0.19|0
1726591800000|2024-09-17 16:50:00|1.04|0.24|0.98|0.18|1.04|0.24|0.97|0.17|0
1726592100000|2024-09-17 16:55:00|0.97|0.17|0.95|0.15|1.22|0.42|0.92|0.12|0
1726592400000|2024-09-17 17:00:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1726592700000|2024-09-17 17:05:00|0.94|0.14|0.94|0.14|0.95|0.15|0.94|0.14|0
1726593000000|2024-09-17 17:10:00|0.95|0.15|0.94|0.14|0.96|0.16|0.94|0.14|0
1726593300000|2024-09-17 17:15:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1726593600000|2024-09-17 17:20:00|0.92|0.12|0.91|0.11|0.93|0.13|0.91|0.11|0
1726593900000|2024-09-17 17:25:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1726594200000|2024-09-17 17:30:00|0.9|0.1|0.93|0.13|0.93|0.13|0.9|0.1|0
1726594500000|2024-09-17 17:35:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1726594800000|2024-09-17 17:40:00|0.94|0.14|0.95|0.15|0.95|0.15|0.93|0.13|0
1726595100000|2024-09-17 17:45:00|0.96|0.16|0.92|0.12|0.97|0.17|0.92|0.12|0
1726595400000|2024-09-17 17:50:00|0.91|0.11|0.9|0.1|0.92|0.12|0.9|0.1|0
1726595700000|2024-09-17 17:55:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1726596000000|2024-09-17 18:00:00|0.91|0.11|0.89|0.09|0.91|0.11|0.89|0.09|0
1726596300000|2024-09-17 18:05:00|0.9|0.1|0.89|0.09|0.9|0.1|0.88|0.08|0
1726596600000|2024-09-17 18:10:00|0.88|0.08|0.9|0.1|0.9|0.1|0.88|0.08|0
1726596900000|2024-09-17 18:15:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1726597200000|2024-09-17 18:20:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1726597500000|2024-09-17 18:25:00|0.89|0.09|0.86|0.06|0.9|0.1|0.86|0.06|0
1726597800000|2024-09-17 18:30:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726598100000|2024-09-17 18:35:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1726598400000|2024-09-17 18:40:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1726598700000|2024-09-17 18:45:00|0.87|0.07|0.88|0.08|0.9|0.1|0.86|0.06|0
1726599000000|2024-09-17 18:50:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1726599300000|2024-09-17 18:55:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1726599600000|2024-09-17 19:00:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1726599900000|2024-09-17 19:05:00|0.88|0.08|0.86|0.06|0.88|0.08|0.86|0.06|0
1726600200000|2024-09-17 19:10:00|0.87|0.07|0.85|0.05|0.87|0.07|0.85|0.05|0
1726600500000|2024-09-17 19:15:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1726600800000|2024-09-17 19:20:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1726601100000|2024-09-17 19:25:00|0.86|0.06|0.85|0.05|0.87|0.07|0.85|0.05|0
1726601400000|2024-09-17 19:30:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1726601700000|2024-09-17 19:35:00|0.86|0.06|0.84|0.04|0.86|0.06|0.84|0.04|0
1726602000000|2024-09-17 19:40:00|0.85|0.05|0.85|0.05|0.85|0.05|0.84|0.04|0
1726602300000|2024-09-17 19:45:00|0.84|0.04|0.83|0.03|0.85|0.05|0.83|0.03|0
1726602600000|2024-09-17 19:50:00|0.84|0.04|0.82|0.02|0.84|0.04|0.82|0.02|0
1726602900000|2024-09-17 19:55:00|0.83|0.03|0.81|0.01|0.83|0.03|0.81|0.01|0
1726603200000|2024-09-17 20:00:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1726603500000|2024-09-17 20:05:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726604100000|2024-09-17 20:15:00|1.2||1.2||1.2||1.2||0
1726619400000|2024-09-18 00:30:00|0.8||0.8||0.8||0.8||0
1726690500000|2024-09-18 20:15:00|1.2||1.2||1.2||1.2||0
1726705800000|2024-09-19 00:30:00|0.8||0.8||0.8||0.8||0
1726776900000|2024-09-19 20:15:00|1.2||1.2||1.2||1.2||0
1727083500000|2024-09-23 09:25:00|44.79|42.39|44.76|42.36|44.81|42.41|44.76|42.36|0
1727083800000|2024-09-23 09:30:00|44.74|42.34|44.76|42.36|44.84|42.44|44.72|42.32|0
1727084100000|2024-09-23 09:35:00|44.8|42.4|44.77|42.37|44.84|42.44|44.75|42.35|0
1727084400000|2024-09-23 09:40:00|44.78|42.38|44.65|42.25|44.82|42.42|44.65|42.25|0
1727084700000|2024-09-23 09:45:00|44.64|42.24|44.52|42.12|44.67|42.27|44.46|42.06|0
1727085000000|2024-09-23 09:50:00|44.51|42.11|44.51|42.11|44.55|42.15|44.49|42.09|0
1727085300000|2024-09-23 09:55:00|44.5|42.1|44.49|42.09|44.52|42.12|44.47|42.07|0
1727085600000|2024-09-23 10:00:00|44.48|42.08|44.43|42.03|44.48|42.08|44.35|41.95|0
1727085900000|2024-09-23 10:05:00|44.4|42|44.5|42.1|44.52|42.12|44.36|41.96|0
1727086200000|2024-09-23 10:10:00|44.51|42.11|44.57|42.17|44.57|42.17|44.44|42.04|0
1727086500000|2024-09-23 10:15:00|44.56|42.16|44.5|42.1|44.58|42.18|44.5|42.1|0
1727086800000|2024-09-23 10:20:00|44.51|42.11|44.51|42.11|44.56|42.16|44.45|42.05|0
1727087100000|2024-09-23 10:25:00|44.52|42.12|44.46|42.06|44.53|42.13|44.42|42.02|0
1727087400000|2024-09-23 10:30:00|44.43|42.03|44.46|42.06|44.48|42.08|44.4|42|0
1727087700000|2024-09-23 10:35:00|44.5|42.1|44.38|41.98|44.5|42.1|44.37|41.97|0
1727088000000|2024-09-23 10:40:00|44.4|42|44.46|42.06|44.48|42.08|44.36|41.96|0
1727088300000|2024-09-23 10:45:00|44.48|42.08|44.46|42.06|44.51|42.11|44.41|42.01|0
1727088600000|2024-09-23 10:50:00|44.45|42.05|44.51|42.11|44.56|42.16|44.41|42.01|0
1727088900000|2024-09-23 10:55:00|44.52|42.12|44.61|42.21|44.61|42.21|44.49|42.09|0
1727089200000|2024-09-23 11:00:00|44.59|42.19|45.25|42.85|45.42|43.02|44.52|42.12|0
1727089500000|2024-09-23 11:05:00|45.23|42.83|45.2|42.8|45.33|42.93|45.18|42.78|0
1727089800000|2024-09-23 11:10:00|45.18|42.78|45.24|42.84|45.24|42.84|45.1|42.7|0
1727090100000|2024-09-23 11:15:00|45.26|42.86|45.16|42.76|45.26|42.86|45.14|42.74|0
1727090400000|2024-09-23 11:20:00|45.14|42.74|45.17|42.77|45.18|42.78|45.04|42.64|0
1727090700000|2024-09-23 11:25:00|45.18|42.78|45.23|42.83|45.44|43.04|45.14|42.74|0
1727091000000|2024-09-23 11:30:00|45.22|42.82|45.22|42.82|45.29|42.89|45.19|42.79|0
1727091300000|2024-09-23 11:35:00|45.26|42.86|45.12|42.72|45.31|42.91|45.11|42.71|0
1727091600000|2024-09-23 11:40:00|45.15|42.75|45.04|42.64|45.18|42.78|45.02|42.62|0
1727091900000|2024-09-23 11:45:00|45.05|42.65|45.01|42.61|45.07|42.67|44.99|42.59|0
1727092200000|2024-09-23 11:50:00|45.02|42.62|44.95|42.55|45.07|42.67|44.95|42.55|0
1727092500000|2024-09-23 11:55:00|44.97|42.57|44.9|42.5|44.99|42.59|44.86|42.46|0
1727092800000|2024-09-23 12:00:00|44.94|42.54|45.04|42.64|45.09|42.69|44.94|42.54|0
1727093100000|2024-09-23 12:05:00|45.05|42.65|44.94|42.54|45.05|42.65|44.87|42.47|0
1727093400000|2024-09-23 12:10:00|44.93|42.53|45.1|42.7|45.14|42.74|44.93|42.53|0
1727093700000|2024-09-23 12:15:00|45.07|42.67|45.18|42.78|45.18|42.78|45|42.6|0
1727094000000|2024-09-23 12:20:00|45.21|42.81|44.96|42.56|45.23|42.83|44.93|42.53|0
1727094300000|2024-09-23 12:25:00|44.97|42.57|44.91|42.51|44.98|42.58|44.88|42.48|0
1727094600000|2024-09-23 12:30:00|44.93|42.53|44.92|42.52|44.95|42.55|44.9|42.5|0
1727094900000|2024-09-23 12:35:00|44.91|42.51|44.96|42.56|44.96|42.56|44.83|42.43|0
1727095200000|2024-09-23 12:40:00|44.94|42.54|44.93|42.53|44.94|42.54|44.8|42.4|0
1727095500000|2024-09-23 12:45:00|44.94|42.54|45.01|42.61|45.01|42.61|44.89|42.49|0
1727095800000|2024-09-23 12:50:00|45.02|42.62|44.94|42.54|45.04|42.64|44.86|42.46|0
1727096100000|2024-09-23 12:55:00|44.95|42.55|44.65|42.25|45.09|42.69|44.58|42.18|0
1727096400000|2024-09-23 13:00:00|44.63|42.23|44.52|42.12|44.63|42.23|44.42|42.02|0
1727096700000|2024-09-23 13:05:00|44.5|42.1|44.6|42.2|44.6|42.2|44.43|42.03|0
1727097000000|2024-09-23 13:10:00|44.58|42.18|44.81|42.41|44.81|42.41|44.56|42.16|0
1727097300000|2024-09-23 13:15:00|44.83|42.43|44.84|42.44|44.85|42.45|44.78|42.38|0
1727097600000|2024-09-23 13:20:00|44.82|42.42|44.77|42.37|44.83|42.43|44.73|42.33|0
1727097900000|2024-09-23 13:25:00|44.76|42.36|44.61|42.21|44.84|42.44|44.54|42.14|0
1727098200000|2024-09-23 13:30:00|44.63|42.23|44.85|42.45|45.1|42.7|44.58|42.18|0
1727098500000|2024-09-23 13:35:00|44.89|42.49|45.02|42.62|45.1|42.7|44.84|42.44|0
1727098800000|2024-09-23 13:40:00|45.03|42.63|44.84|42.44|45.03|42.63|44.8|42.4|0
1727099100000|2024-09-23 13:45:00|44.89|42.49|44.64|42.24|45.28|42.88|44.62|42.22|0
1727099400000|2024-09-23 13:50:00|44.54|42.14|44.45|42.05|44.87|42.47|44.38|41.98|0
1727099700000|2024-09-23 13:55:00|44.46|42.06|44.48|42.08|44.56|42.16|44.25|41.85|0
1727100000000|2024-09-23 14:00:00|44.53|42.13|44.17|41.77|44.74|42.34|44.07|41.67|0
1727100300000|2024-09-23 14:05:00|44.18|41.78|44.15|41.75|44.28|41.88|43.92|41.52|0
1727100600000|2024-09-23 14:10:00|44.13|41.73|44.36|41.96|44.38|41.98|43.94|41.54|0
1727100900000|2024-09-23 14:15:00|44.38|41.98|43.97|41.57|44.51|42.11|43.89|41.49|0
1727101200000|2024-09-23 14:20:00|43.99|41.59|43.79|41.39|43.99|41.59|43.52|41.12|0
1727101500000|2024-09-23 14:25:00|43.76|41.36|43.85|41.45|44.03|41.63|43.76|41.36|0
1727101800000|2024-09-23 14:30:00|43.87|41.47|44.16|41.76|44.27|41.87|43.84|41.44|0
1727102100000|2024-09-23 14:35:00|44.14|41.74|44.52|42.12|44.55|42.15|44.03|41.63|0
1727102400000|2024-09-23 14:40:00|44.5|42.1|43.96|41.56|44.5|42.1|43.93|41.53|0
1727102700000|2024-09-23 14:45:00|43.98|41.58|43.98|41.58|44.08|41.68|43.82|41.42|0
1727103000000|2024-09-23 14:50:00|43.99|41.59|43.91|41.51|44.06|41.66|43.8|41.4|0
1727103300000|2024-09-23 14:55:00|43.9|41.5|43.89|41.49|44.12|41.72|43.78|41.38|0
1727103600000|2024-09-23 15:00:00|43.94|41.54|44.41|42.01|44.51|42.11|43.94|41.54|0
1727103900000|2024-09-23 15:05:00|44.43|42.03|44.56|42.16|44.77|42.37|44.43|42.03|0
1727104200000|2024-09-23 15:10:00|44.52|42.12|44.44|42.04|44.59|42.19|44.38|41.98|0
1727104500000|2024-09-23 15:15:00|44.46|42.06|44.57|42.17|44.67|42.27|44.39|41.99|0
1727104800000|2024-09-23 15:20:00|44.6|42.2|44.22|41.82|44.6|42.2|44.19|41.79|0
1727105100000|2024-09-23 15:25:00|44.23|41.83|44.13|41.73|44.37|41.97|44.1|41.7|0
1727105400000|2024-09-23 15:30:00|44.11|41.71|44.03|41.63|44.13|41.73|43.97|41.57|0
1727105700000|2024-09-23 15:35:00|44|41.6|43.93|41.53|44.09|41.69|43.93|41.53|0
1727106000000|2024-09-23 15:40:00|43.92|41.52|44.04|41.64|44.13|41.73|43.9|41.5|0
1727106300000|2024-09-23 15:45:00|44|41.6|44.06|41.66|44.06|41.66|43.91|41.51|0
1727106600000|2024-09-23 15:50:00|44.04|41.64|43.93|41.53|44.06|41.66|43.85|41.45|0
1727106900000|2024-09-23 15:55:00|43.94|41.54|44.2|41.8|44.32|41.92|43.91|41.51|0
1727107200000|2024-09-23 16:00:00|44.22|41.82|44.25|41.85|44.37|41.97|44.2|41.8|0
1727107500000|2024-09-23 16:05:00|44.23|41.83|44.33|41.93|44.33|41.93|44.17|41.77|0
1727107800000|2024-09-23 16:10:00|44.36|41.96|44.67|42.27|44.8|42.4|44.35|41.95|0
1727108100000|2024-09-23 16:15:00|44.72|42.32|44.67|42.27|45|42.6|44.48|42.08|0
1727108400000|2024-09-23 16:20:00|44.7|42.3|44.54|42.14|44.79|42.39|44.49|42.09|0
1727108700000|2024-09-23 16:25:00|44.57|42.17|45.21|42.81|45.22|42.82|44.43|42.03|0
1727109000000|2024-09-23 16:30:00|45.19|42.79|45.12|42.72|45.42|43.02|45.11|42.71|0
1727109300000|2024-09-23 16:35:00|45.09|42.69|45.11|42.71|45.49|43.09|44.71|42.31|0
1727109600000|2024-09-23 16:40:00|45.1|42.7|45.14|42.74|45.16|42.76|45|42.6|0
1727109900000|2024-09-23 16:45:00|45.16|42.76|45.03|42.63|45.36|42.96|45.03|42.63|0
1727110200000|2024-09-23 16:50:00|45.04|42.64|45.04|42.64|45.26|42.86|44.98|42.58|0
1727110500000|2024-09-23 16:55:00|45.06|42.66|45.17|42.77|45.27|42.87|45.06|42.66|0
1727110800000|2024-09-23 17:00:00|45.16|42.76|45.32|42.92|45.51|43.11|45.16|42.76|0
1727111100000|2024-09-23 17:05:00|45.31|42.91|45.21|42.81|45.42|43.02|45.21|42.81|0
1727111400000|2024-09-23 17:10:00|45.22|42.82|45.19|42.79|45.29|42.89|45.07|42.67|0
1727111700000|2024-09-23 17:15:00|45.2|42.8|45.05|42.65|45.32|42.92|45.04|42.64|0
1727112000000|2024-09-23 17:20:00|45.04|42.64|45.23|42.83|45.25|42.85|44.97|42.57|0
1727112300000|2024-09-23 17:25:00|45.22|42.82|45.08|42.68|45.25|42.85|45.07|42.67|0
1727112600000|2024-09-23 17:30:00|45.07|42.67|44.8|42.4|45.12|42.72|44.8|42.4|0
1727112900000|2024-09-23 17:35:00|44.79|42.39|44.98|42.58|45.18|42.78|44.77|42.37|0
1727113200000|2024-09-23 17:40:00|44.97|42.57|45.02|42.62|45.03|42.63|44.85|42.45|0
1727113500000|2024-09-23 17:45:00|45|42.6|44.87|42.47|45.02|42.62|44.77|42.37|0
1727113800000|2024-09-23 17:50:00|44.85|42.45|44.75|42.35|44.87|42.47|44.73|42.33|0
1727114100000|2024-09-23 17:55:00|44.78|42.38|44.73|42.33|44.8|42.4|44.72|42.32|0
1727114400000|2024-09-23 18:00:00|44.75|42.35|44.9|42.5|44.9|42.5|44.67|42.27|0
1727114700000|2024-09-23 18:05:00|44.96|42.56|44.71|42.31|44.99|42.59|44.7|42.3|0
1727115000000|2024-09-23 18:10:00|44.7|42.3|44.79|42.39|44.83|42.43|44.63|42.23|0
1727115300000|2024-09-23 18:15:00|44.81|42.41|44.71|42.31|44.84|42.44|44.7|42.3|0
1727115600000|2024-09-23 18:20:00|44.7|42.3|44.63|42.23|44.73|42.33|44.58|42.18|0
1727115900000|2024-09-23 18:25:00|44.61|42.21|44.76|42.36|44.86|42.46|44.61|42.21|0
1727116200000|2024-09-23 18:30:00|44.77|42.37|44.69|42.29|44.79|42.39|44.59|42.19|0
1727116500000|2024-09-23 18:35:00|44.68|42.28|44.74|42.34|44.79|42.39|44.67|42.27|0
1727116800000|2024-09-23 18:40:00|44.72|42.32|44.72|42.32|44.76|42.36|44.64|42.24|0
1727117100000|2024-09-23 18:45:00|44.74|42.34|44.72|42.32|44.8|42.4|44.69|42.29|0
1727117400000|2024-09-23 18:50:00|44.7|42.3|44.75|42.35|44.79|42.39|44.66|42.26|0
1727117700000|2024-09-23 18:55:00|44.74|42.34|44.59|42.19|44.77|42.37|44.57|42.17|0
1727118000000|2024-09-23 19:00:00|44.6|42.2|44.62|42.22|44.72|42.32|44.57|42.17|0
1727118300000|2024-09-23 19:05:00|44.6|42.2|44.78|42.38|44.78|42.38|44.57|42.17|0
1727118600000|2024-09-23 19:10:00|44.8|42.4|44.83|42.43|44.88|42.48|44.72|42.32|0
1727118900000|2024-09-23 19:15:00|44.85|42.45|44.62|42.22|44.85|42.45|44.58|42.18|0
1727119200000|2024-09-23 19:20:00|44.6|42.2|44.63|42.23|44.68|42.28|44.57|42.17|0
1727119500000|2024-09-23 19:25:00|44.62|42.22|44.58|42.18|44.65|42.25|44.55|42.15|0
1727119800000|2024-09-23 19:30:00|44.6|42.2|44.45|42.05|44.7|42.3|44.43|42.03|0
1727120100000|2024-09-23 19:35:00|44.47|42.07|44.43|42.03|44.96|42.56|44.3|41.9|0
1727120400000|2024-09-23 19:40:00|44.45|42.05|44.68|42.28|44.74|42.34|44.38|41.98|0
1727120700000|2024-09-23 19:45:00|44.69|42.29|44.35|41.95|44.74|42.34|44.35|41.95|0
1727121000000|2024-09-23 19:50:00|44.42|42.02|44.45|42.05|44.55|42.15|44.38|41.98|0
1727121300000|2024-09-23 19:55:00|44.5|42.1|44.46|42.06|44.51|42.11|44.23|41.83|0
1727121600000|2024-09-23 20:00:00|44.41|42.01|44.43|42.03|44.46|42.06|44.32|41.92|0
1727121900000|2024-09-23 20:05:00|44.44|42.04|44.54|42.14|44.56|42.16|44.41|42.01|0
1727122200000|2024-09-23 20:10:00|44.56|42.16|44.46|42.06|44.56|42.16|44.46|42.06|0
1727122500000|2024-09-23 20:15:00|44.56|41.96|44.64|42.04|44.64|42.04|44.54|41.94|0
1727122800000|2024-09-23 20:20:00|44.62|42.02|44.67|42.07|44.72|42.12|44.62|42.02|0
1727123100000|2024-09-23 20:25:00|44.69|42.09|44.7|42.1|44.7|42.1|44.69|42.09|0
1727123400000|2024-09-23 20:30:00|44.69|42.09|44.69|42.09|44.72|42.12|44.67|42.07|0
1727123700000|2024-09-23 20:35:00|44.68|42.08|44.7|42.1|44.7|42.1|44.68|42.08|0
1727124000000|2024-09-23 20:40:00|44.68|42.08|44.67|42.07|44.68|42.08|44.67|42.07|0
1727124300000|2024-09-23 20:45:00|44.68|42.08|44.67|42.07|44.7|42.1|44.65|42.05|0
1727124600000|2024-09-23 20:50:00|44.68|42.08|44.68|42.08|44.68|42.08|44.65|42.05|0
1727124900000|2024-09-23 20:55:00|44.66|42.06|44.61|42.01|44.7|42.1|44.61|42.01|0
1727125200000|2024-09-23 21:00:00|44.59|41.99|44.61|42.01|44.61|42.01|44.59|41.99|0
1727125500000|2024-09-23 21:05:00|44.6|42|44.59|41.99|44.6|42|44.59|41.99|0
1727125800000|2024-09-23 21:10:00|44.6|42|44.62|42.02|44.62|42.02|44.6|42|0
1727126100000|2024-09-23 21:15:00|44.63|42.03|44.63|42.03|44.63|42.03|44.63|42.03|0
1727126400000|2024-09-23 21:20:00|44.62|42.02|44.63|42.03|44.63|42.03|44.62|42.02|0
1727126700000|2024-09-23 21:25:00|44.62|42.02|44.63|42.03|44.63|42.03|44.62|42.02|0
1727127300000|2024-09-23 21:35:00|44.62|42.02|44.62|42.02|44.63|42.03|44.62|42.02|0
1727128200000|2024-09-23 21:50:00|44.63|42.03|44.63|42.03|44.63|42.03|44.63|42.03|0
1727128500000|2024-09-23 21:55:00|44.62|42.02|44.63|42.03|44.63|42.03|44.62|42.02|0
1727128800000|2024-09-23 22:00:00|44.61|42.01|44.65|42.05|44.7|42.1|44.58|41.98|0
1727129100000|2024-09-23 22:05:00|44.67|42.07|44.86|42.26|44.89|42.29|44.67|42.07|0
1727129400000|2024-09-23 22:10:00|44.83|42.23|44.81|42.21|44.83|42.23|44.79|42.19|0
1727129700000|2024-09-23 22:15:00|44.82|42.22|44.78|42.18|44.82|42.22|44.73|42.13|0
1727130000000|2024-09-23 22:20:00|44.79|42.19|44.78|42.18|44.8|42.2|44.76|42.16|0
1727130300000|2024-09-23 22:25:00|44.76|42.16|44.77|42.17|44.79|42.19|44.74|42.14|0
1727130600000|2024-09-23 22:30:00|44.79|42.19|44.76|42.16|44.79|42.19|44.74|42.14|0
1727130900000|2024-09-23 22:35:00|44.74|42.14|44.85|42.25|44.85|42.25|44.74|42.14|0
1727131200000|2024-09-23 22:40:00|44.84|42.24|44.85|42.25|44.87|42.27|44.8|42.2|0
1727131500000|2024-09-23 22:45:00|44.84|42.24|44.84|42.24|44.85|42.25|44.8|42.2|0
1727131800000|2024-09-23 22:50:00|44.85|42.25|44.83|42.23|44.87|42.27|44.82|42.22|0
1727132100000|2024-09-23 22:55:00|44.84|42.24|44.85|42.25|44.85|42.25|44.82|42.22|0
1727132400000|2024-09-23 23:00:00|44.83|42.23|44.85|42.25|44.88|42.28|44.83|42.23|0
1727132700000|2024-09-23 23:05:00|44.87|42.27|44.85|42.25|44.87|42.27|44.82|42.22|0
1727133000000|2024-09-23 23:10:00|44.83|42.23|44.83|42.23|44.85|42.25|44.81|42.21|0
1727133300000|2024-09-23 23:15:00|44.85|42.25|44.85|42.25|44.86|42.26|44.83|42.23|0
1727133600000|2024-09-23 23:20:00|44.86|42.26|44.83|42.23|44.86|42.26|44.81|42.21|0
1727133900000|2024-09-23 23:25:00|44.84|42.24|44.86|42.26|44.92|42.32|44.83|42.23|0
1727134200000|2024-09-23 23:30:00|44.84|42.24|44.79|42.19|44.84|42.24|44.76|42.16|0
1727134500000|2024-09-23 23:35:00|44.78|42.18|44.74|42.14|44.78|42.18|44.68|42.08|0
1727134800000|2024-09-23 23:40:00|44.76|42.16|44.76|42.16|44.86|42.26|44.76|42.16|0
1727135100000|2024-09-23 23:45:00|44.74|42.14|44.67|42.07|44.76|42.16|44.63|42.03|0
1727135400000|2024-09-23 23:50:00|44.66|42.06|44.69|42.09|44.71|42.11|44.64|42.04|0
1727135700000|2024-09-23 23:55:00|44.67|42.07|44.69|42.09|44.71|42.11|44.67|42.07|0
1727136000000|2024-09-24 00:00:00|44.71|42.11|44.75|42.15|44.79|42.19|44.69|42.09|0
1727136300000|2024-09-24 00:05:00|44.77|42.17|44.79|42.19|44.82|42.22|44.75|42.15|0
1727136600000|2024-09-24 00:10:00|44.8|42.2|44.7|42.1|44.8|42.2|44.67|42.07|0
1727136900000|2024-09-24 00:15:00|44.69|42.09|44.68|42.08|44.72|42.12|44.59|41.99|0
1727137200000|2024-09-24 00:20:00|44.7|42.1|44.7|42.1|44.77|42.17|44.68|42.08|0
1727137500000|2024-09-24 00:25:00|44.69|42.09|44.7|42.1|44.7|42.1|44.6|42|0
1727137800000|2024-09-24 00:30:00|44.6|42.2|45.16|42.76|45.27|42.87|44.58|42.18|0
1727138100000|2024-09-24 00:35:00|45.18|42.78|45.32|42.92|45.44|43.04|45.14|42.74|0
1727138400000|2024-09-24 00:40:00|45.31|42.91|45.32|42.92|45.41|43.01|45.3|42.9|0
1727138700000|2024-09-24 00:45:00|45.31|42.91|45.34|42.94|45.34|42.94|45.25|42.85|0
1727139000000|2024-09-24 00:50:00|45.32|42.92|45.27|42.87|45.34|42.94|45.27|42.87|0
1727139300000|2024-09-24 00:55:00|45.29|42.89|45.27|42.87|45.29|42.89|45.25|42.85|0
1727139600000|2024-09-24 01:00:00|45.25|42.85|45.05|42.65|45.26|42.86|45.05|42.65|0
1727139900000|2024-09-24 01:05:00|45.07|42.67|45.04|42.64|45.12|42.72|44.87|42.47|0
1727140200000|2024-09-24 01:10:00|45.03|42.63|44.89|42.49|45.05|42.65|44.82|42.42|0
1727140500000|2024-09-24 01:15:00|44.85|42.45|44.85|42.45|44.87|42.47|44.79|42.39|0
1727140800000|2024-09-24 01:20:00|44.84|42.44|44.93|42.53|44.97|42.57|44.84|42.44|0
1727141100000|2024-09-24 01:25:00|44.95|42.55|45|42.6|45.07|42.67|44.95|42.55|0
1727141400000|2024-09-24 01:30:00|44.98|42.58|44.98|42.58|45.1|42.7|44.98|42.58|0
1727141700000|2024-09-24 01:35:00|44.99|42.59|45.06|42.66|45.08|42.68|44.98|42.58|0
1727142000000|2024-09-24 01:40:00|45.08|42.68|45.04|42.64|45.1|42.7|45|42.6|0
1727142300000|2024-09-24 01:45:00|45.05|42.65|45.34|42.94|45.34|42.94|45.01|42.61|0
1727142600000|2024-09-24 01:50:00|45.39|42.99|45.31|42.91|45.42|43.02|45.24|42.84|0
1727142900000|2024-09-24 01:55:00|45.29|42.89|45.36|42.96|45.36|42.96|45.29|42.89|0
1727143200000|2024-09-24 02:00:00|45.37|42.97|45.39|42.99|45.44|43.04|45.32|42.92|0
1727143500000|2024-09-24 02:05:00|45.37|42.97|45.62|43.22|45.65|43.25|45.34|42.94|0
1727143800000|2024-09-24 02:10:00|45.6|43.2|45.52|43.12|45.65|43.25|45.5|43.1|0
1727144100000|2024-09-24 02:15:00|45.53|43.13|45.58|43.18|45.58|43.18|45.5|43.1|0
1727144400000|2024-09-24 02:20:00|45.57|43.17|45.62|43.22|45.65|43.25|45.55|43.15|0
1727144700000|2024-09-24 02:25:00|45.65|43.25|45.58|43.18|45.67|43.27|45.55|43.15|0
1727145000000|2024-09-24 02:30:00|45.56|43.16|45.56|43.16|45.56|43.16|45.5|43.1|0
1727145300000|2024-09-24 02:35:00|45.58|43.18|45.58|43.18|45.61|43.21|45.55|43.15|0
1727145600000|2024-09-24 02:40:00|45.57|43.17|45.54|43.14|45.57|43.17|45.51|43.11|0
1727145900000|2024-09-24 02:45:00|45.56|43.16|45.54|43.14|45.58|43.18|45.51|43.11|0
1727146200000|2024-09-24 02:50:00|45.53|43.13|45.53|43.13|45.59|43.19|45.53|43.13|0
1727146500000|2024-09-24 02:55:00|45.51|43.11|45.43|43.03|45.51|43.11|45.43|43.03|0
1727146800000|2024-09-24 03:00:00|45.41|43.01|45.42|43.02|45.46|43.06|45.41|43.01|0
1727147100000|2024-09-24 03:05:00|45.44|43.04|45.39|42.99|45.44|43.04|45.39|42.99|0
1727147400000|2024-09-24 03:10:00|45.41|43.01|45.44|43.04|45.44|43.04|45.39|42.99|0
1727147700000|2024-09-24 03:15:00|45.42|43.02|45.39|42.99|45.42|43.02|45.39|42.99|0
1727148000000|2024-09-24 03:20:00|45.4|43|45.42|43.02|45.45|43.05|45.39|42.99|0
1727148300000|2024-09-24 03:25:00|45.44|43.04|45.45|43.05|45.48|43.08|45.42|43.02|0
1727148600000|2024-09-24 03:30:00|45.44|43.04|45.48|43.08|45.48|43.08|45.43|43.03|0
1727148900000|2024-09-24 03:35:00|45.5|43.1|45.43|43.03|45.55|43.15|45.43|43.03|0
1727149200000|2024-09-24 03:40:00|45.42|43.02|45.4|43|45.43|43.03|45.4|43|0
1727149500000|2024-09-24 03:45:00|45.38|42.98|45.33|42.93|45.38|42.98|45.31|42.91|0
1727149800000|2024-09-24 03:50:00|45.31|42.91|45.36|42.96|45.36|42.96|45.3|42.9|0
1727150100000|2024-09-24 03:55:00|45.38|42.98|45.38|42.98|45.4|43|45.36|42.96|0
1727150400000|2024-09-24 04:00:00|45.36|42.96|45.36|42.96|45.38|42.98|45.3|42.9|0
1727150700000|2024-09-24 04:05:00|45.38|42.98|45.36|42.96|45.39|42.99|45.33|42.93|0
1727151000000|2024-09-24 04:10:00|45.38|42.98|45.34|42.94|45.39|42.99|45.31|42.91|0
1727151300000|2024-09-24 04:15:00|45.33|42.93|45.34|42.94|45.36|42.96|45.31|42.91|0
1727151600000|2024-09-24 04:20:00|45.35|42.95|45.27|42.87|45.36|42.96|45.27|42.87|0
1727151900000|2024-09-24 04:25:00|45.26|42.86|45.11|42.71|45.26|42.86|45.11|42.71|0
1727152200000|2024-09-24 04:30:00|45.06|42.66|45.06|42.66|45.09|42.69|45.01|42.61|0
1727152500000|2024-09-24 04:35:00|45.07|42.67|45.04|42.64|45.07|42.67|45.02|42.62|0
1727152800000|2024-09-24 04:40:00|45.02|42.62|45.05|42.65|45.05|42.65|45.01|42.61|0
1727153100000|2024-09-24 04:45:00|45.04|42.64|45.02|42.62|45.04|42.64|45|42.6|0
1727153400000|2024-09-24 04:50:00|45.03|42.63|45|42.6|45.03|42.63|45|42.6|0
1727153700000|2024-09-24 04:55:00|45.02|42.62|45|42.6|45.02|42.62|45|42.6|0
1727154000000|2024-09-24 05:00:00|44.95|42.55|44.85|42.45|44.95|42.55|44.84|42.44|0
1727154300000|2024-09-24 05:05:00|44.87|42.47|44.74|42.34|44.89|42.49|44.74|42.34|0
1727154600000|2024-09-24 05:10:00|44.75|42.35|44.69|42.29|44.79|42.39|44.62|42.22|0
1727154900000|2024-09-24 05:15:00|44.7|42.3|44.75|42.35|44.75|42.35|44.69|42.29|0
1727155200000|2024-09-24 05:20:00|44.77|42.37|44.77|42.37|44.78|42.38|44.75|42.35|0
1727155500000|2024-09-24 05:25:00|44.78|42.38|44.75|42.35|44.78|42.38|44.72|42.32|0
1727155800000|2024-09-24 05:30:00|44.72|42.32|44.75|42.35|44.78|42.38|44.72|42.32|0
1727156100000|2024-09-24 05:35:00|44.74|42.34|44.76|42.36|44.8|42.4|44.73|42.33|0
1727156400000|2024-09-24 05:40:00|44.75|42.35|44.73|42.33|44.81|42.41|44.71|42.31|0
1727156700000|2024-09-24 05:45:00|44.71|42.31|44.66|42.26|44.75|42.35|44.66|42.26|0
1727157000000|2024-09-24 05:50:00|44.68|42.28|44.6|42.2|44.7|42.3|44.58|42.18|0
1727157300000|2024-09-24 05:55:00|44.61|42.21|44.68|42.28|44.69|42.29|44.6|42.2|0
1727157600000|2024-09-24 06:00:00|44.69|42.29|44.66|42.26|44.71|42.31|44.63|42.23|0
1727157900000|2024-09-24 06:05:00|44.68|42.28|44.72|42.32|44.76|42.36|44.66|42.26|0
1727158200000|2024-09-24 06:10:00|44.76|42.36|44.66|42.26|44.76|42.36|44.64|42.24|0
1727158500000|2024-09-24 06:15:00|44.67|42.27|44.66|42.26|44.71|42.31|44.66|42.26|0
1727158800000|2024-09-24 06:20:00|44.67|42.27|44.65|42.25|44.69|42.29|44.62|42.22|0
1727159100000|2024-09-24 06:25:00|44.64|42.24|44.65|42.25|44.67|42.27|44.61|42.21|0
1727159400000|2024-09-24 06:30:00|44.67|42.27|44.52|42.12|44.67|42.27|44.52|42.12|0
1727159700000|2024-09-24 06:35:00|44.54|42.14|44.49|42.09|44.55|42.15|44.49|42.09|0
1727160000000|2024-09-24 06:40:00|44.47|42.07|44.42|42.02|44.5|42.1|44.42|42.02|0
1727160300000|2024-09-24 06:45:00|44.41|42.01|44.36|41.96|44.41|42.01|44.32|41.92|0
1727160600000|2024-09-24 06:50:00|44.34|41.94|44.24|41.84|44.36|41.96|44.21|41.81|0
1727160900000|2024-09-24 06:55:00|44.23|41.83|44.22|41.82|44.24|41.84|44.11|41.71|0
1727161200000|2024-09-24 07:00:00|44.21|41.81|42.36|39.96|44.21|41.81|42.3|39.9|0
1727161500000|2024-09-24 07:05:00|42.35|39.95|42.33|39.93|42.36|39.96|42.24|39.84|0
1727161800000|2024-09-24 07:10:00|42.31|39.91|42.36|39.96|42.39|39.99|42.28|39.88|0
1727162100000|2024-09-24 07:15:00|42.39|39.99|42.34|39.94|42.39|39.99|42.3|39.9|0
1727162400000|2024-09-24 07:20:00|42.33|39.93|42.47|40.07|42.47|40.07|42.3|39.9|0
1727162700000|2024-09-24 07:25:00|42.49|40.09|42.65|40.25|42.71|40.31|42.44|40.04|0
1727163000000|2024-09-24 07:30:00|42.66|40.26|42.75|40.35|42.78|40.38|42.64|40.24|0
1727163300000|2024-09-24 07:35:00|42.74|40.34|42.64|40.24|42.74|40.34|42.59|40.19|0
1727163600000|2024-09-24 07:40:00|42.66|40.26|42.54|40.14|42.69|40.29|42.53|40.13|0
1727163900000|2024-09-24 07:45:00|42.53|40.13|42.4|40|42.53|40.13|42.32|39.92|0
1727164200000|2024-09-24 07:50:00|42.39|39.99|42.23|39.83|42.4|40|42.21|39.81|0
1727164500000|2024-09-24 07:55:00|42.21|39.81|42.13|39.73|42.24|39.84|42.1|39.7|0
1727164800000|2024-09-24 08:00:00|42.16|39.76|42.11|39.71|42.3|39.9|42.11|39.71|0
1727165100000|2024-09-24 08:05:00|42.1|39.7|42.08|39.68|42.19|39.79|42.05|39.65|0
1727165400000|2024-09-24 08:10:00|42.09|39.69|42.05|39.65|42.09|39.69|42|39.6|0
1727165700000|2024-09-24 08:15:00|42.03|39.63|41.94|39.54|42.05|39.65|41.89|39.49|0
1727166000000|2024-09-24 08:20:00|41.92|39.52|41.86|39.46|41.92|39.52|41.81|39.41|0
1727166300000|2024-09-24 08:25:00|41.88|39.48|41.76|39.36|42.63|40.23|41.75|39.35|0
1727166600000|2024-09-24 08:30:00|41.75|39.35|41.87|39.47|41.91|39.51|41.75|39.35|0
1727166900000|2024-09-24 08:35:00|41.88|39.48|41.93|39.53|41.93|39.53|41.8|39.4|0
1727167200000|2024-09-24 08:40:00|41.95|39.55|41.03|38.63|297.72|295.32|40.94|38.54|0
1727167500000|2024-09-24 08:45:00|41.02|38.62|42|39.6|42.07|39.67|40.97|38.57|0
1727167800000|2024-09-24 08:50:00|41.99|39.59|41.57|39.17|43.2|40.8|40.4|38|0
1727168100000|2024-09-24 08:55:00|41.56|39.16|41.54|39.14|41.61|39.21|41.53|39.13|0
1727168400000|2024-09-24 09:00:00|41.56|39.16|41.59|39.19|41.6|39.2|41.54|39.14|0
1727168700000|2024-09-24 09:05:00|41.57|39.17|41.57|39.17|41.65|39.25|41.57|39.17|0
1727169000000|2024-09-24 09:10:00|41.59|39.19|41.68|39.28|41.7|39.3|41.57|39.17|0
1727169300000|2024-09-24 09:15:00|41.66|39.26|41.76|39.36|41.77|39.37|41.66|39.26|0
1727169600000|2024-09-24 09:20:00|41.77|39.37|41.85|39.45|41.91|39.51|41.77|39.37|0
1727169900000|2024-09-24 09:25:00|41.86|39.46|41.88|39.48|41.91|39.51|41.81|39.41|0
1727170200000|2024-09-24 09:30:00|41.86|39.46|41.81|39.41|41.89|39.49|41.77|39.37|0
1727170500000|2024-09-24 09:35:00|41.78|39.38|41.86|39.46|41.91|39.51|41.78|39.38|0
1727170800000|2024-09-24 09:40:00|41.85|39.45|41.83|39.43|41.95|39.55|41.83|39.43|0
1727171100000|2024-09-24 09:45:00|41.81|39.41|41.86|39.46|41.95|39.55|41.81|39.41|0
1727171400000|2024-09-24 09:50:00|41.84|39.44|41.87|39.47|41.89|39.49|41.81|39.41|0
1727171700000|2024-09-24 09:55:00|41.86|39.46|41.89|39.49|41.98|39.58|41.86|39.46|0
1727172000000|2024-09-24 10:00:00|41.9|39.5|41.9|39.5|41.96|39.56|41.89|39.49|0
1727172300000|2024-09-24 10:05:00|41.93|39.53|41.85|39.45|41.95|39.55|41.85|39.45|0
1727172600000|2024-09-24 10:10:00|41.83|39.43|41.82|39.42|41.84|39.44|41.81|39.41|0
1727172900000|2024-09-24 10:15:00|41.83|39.43|41.79|39.39|41.83|39.43|41.74|39.34|0
1727173200000|2024-09-24 10:20:00|41.77|39.37|41.74|39.34|41.79|39.39|41.74|39.34|0
1727173500000|2024-09-24 10:25:00|41.76|39.36|41.79|39.39|41.85|39.45|41.76|39.36|0
1727173800000|2024-09-24 10:30:00|41.77|39.37|41.72|39.32|41.79|39.39|41.71|39.31|0
1727174100000|2024-09-24 10:35:00|41.71|39.31|41.69|39.29|41.74|39.34|41.69|39.29|0
1727174400000|2024-09-24 10:40:00|41.68|39.28|41.71|39.31|41.71|39.31|41.66|39.26|0
1727174700000|2024-09-24 10:45:00|41.72|39.32|41.91|39.51|42.02|39.62|41.69|39.29|0
1727175000000|2024-09-24 10:50:00|41.96|39.56|41.99|39.59|42.05|39.65|41.94|39.54|0
1727175300000|2024-09-24 10:55:00|42|39.6|42.24|39.84|42.24|39.84|41.94|39.54|0
1727175600000|2024-09-24 11:00:00|42.18|39.78|42.7|40.3|42.71|40.31|42.14|39.74|0
1727175900000|2024-09-24 11:05:00|42.73|40.33|42.85|40.45|42.9|40.5|42.62|40.22|0
1727176200000|2024-09-24 11:10:00|42.84|40.44|42.79|40.39|42.93|40.53|42.71|40.31|0
1727176500000|2024-09-24 11:15:00|42.82|40.42|42.61|40.21|42.82|40.42|42.58|40.18|0
1727176800000|2024-09-24 11:20:00|42.59|40.19|42.47|40.07|42.63|40.23|42.45|40.05|0
1727177100000|2024-09-24 11:25:00|42.48|40.08|42.25|39.85|42.52|40.12|41.77|39.37|0
1727177400000|2024-09-24 11:30:00|42.27|39.87|42.06|39.66|42.27|39.87|42.01|39.61|0
1727177700000|2024-09-24 11:35:00|42.03|39.63|41.9|39.5|42.07|39.67|41.89|39.49|0
1727178000000|2024-09-24 11:40:00|41.93|39.53|41.96|39.56|41.97|39.57|41.84|39.44|0
1727178300000|2024-09-24 11:45:00|41.98|39.58|41.96|39.56|42.01|39.61|41.93|39.53|0
1727178600000|2024-09-24 11:50:00|41.95|39.55|42.07|39.67|42.09|39.69|41.95|39.55|0
1727178900000|2024-09-24 11:55:00|42.09|39.69|42.14|39.74|42.19|39.79|42.06|39.66|0
1727179200000|2024-09-24 12:00:00|42.13|39.73|42.05|39.65|42.15|39.75|41.99|39.59|0
1727179500000|2024-09-24 12:05:00|42.07|39.67|42.1|39.7|42.15|39.75|41.99|39.59|0
1727179800000|2024-09-24 12:10:00|42.09|39.69|42.07|39.67|42.24|39.84|42.05|39.65|0
1727180100000|2024-09-24 12:15:00|42.08|39.68|41.96|39.56|42.15|39.75|41.96|39.56|0
1727180400000|2024-09-24 12:20:00|41.97|39.57|41.94|39.54|42.19|39.79|41.84|39.44|0
1727180700000|2024-09-24 12:25:00|41.95|39.55|42.04|39.64|42.08|39.68|41.94|39.54|0
1727181000000|2024-09-24 12:30:00|42.06|39.66|42.18|39.78|42.22|39.82|42|39.6|0
1727181300000|2024-09-24 12:35:00|42.2|39.8|42.22|39.82|42.29|39.89|42.17|39.77|0
1727181600000|2024-09-24 12:40:00|42.23|39.83|42.14|39.74|42.23|39.83|42.12|39.72|0
1727181900000|2024-09-24 12:45:00|42.15|39.75|42.01|39.61|42.16|39.76|41.99|39.59|0
1727182200000|2024-09-24 12:50:00|42|39.6|42.02|39.62|42.04|39.64|41.93|39.53|0
1727182500000|2024-09-24 12:55:00|42.04|39.64|41.96|39.56|42.04|39.64|41.91|39.51|0
1727182800000|2024-09-24 13:00:00|41.98|39.58|41.82|39.42|41.98|39.58|41.82|39.42|0
1727183100000|2024-09-24 13:05:00|41.83|39.43|41.72|39.32|41.88|39.48|41.72|39.32|0
1727183400000|2024-09-24 13:10:00|41.71|39.31|41.69|39.29|41.72|39.32|41.64|39.24|0
1727183700000|2024-09-24 13:15:00|41.67|39.27|41.69|39.29|41.74|39.34|41.64|39.24|0
1727184000000|2024-09-24 13:20:00|41.67|39.27|41.64|39.24|41.67|39.27|41.6|39.2|0
1727184300000|2024-09-24 13:25:00|41.66|39.26|41.8|39.4|41.8|39.4|41.61|39.21|0
1727184600000|2024-09-24 13:30:00|41.81|39.41|42.05|39.65|42.2|39.8|41.81|39.41|0
1727184900000|2024-09-24 13:35:00|42.03|39.63|42.22|39.82|42.23|39.83|42.03|39.63|0
1727185200000|2024-09-24 13:40:00|42.27|39.87|42.2|39.8|42.31|39.91|42.15|39.75|0
1727185500000|2024-09-24 13:45:00|42.23|39.83|42.26|39.86|42.34|39.94|42.04|39.64|0
1727185800000|2024-09-24 13:50:00|42.28|39.88|42.22|39.82|42.47|40.07|41.89|39.49|0
1727186100000|2024-09-24 13:55:00|42.23|39.83|42.38|39.98|42.43|40.03|42.15|39.75|0
1727186400000|2024-09-24 14:00:00|42.36|39.96|43.08|40.68|43.21|40.81|42.36|39.96|0
1727186700000|2024-09-24 14:05:00|43.06|40.66|42.79|40.39|43.25|40.85|42.71|40.31|0
1727187000000|2024-09-24 14:10:00|42.76|40.36|42.93|40.53|42.93|40.53|42.58|40.18|0
1727187300000|2024-09-24 14:15:00|42.95|40.55|42.91|40.51|43.01|40.61|42.79|40.39|0
1727187600000|2024-09-24 14:20:00|42.88|40.48|43.14|40.74|43.44|41.04|42.77|40.37|0
1727187900000|2024-09-24 14:25:00|43.13|40.73|43.28|40.88|43.37|40.97|42.99|40.59|0
1727188200000|2024-09-24 14:30:00|43.24|40.84|43.37|40.97|43.41|41.01|43.03|40.63|0
1727188500000|2024-09-24 14:35:00|43.39|40.99|43.65|41.25|43.68|41.28|43.31|40.91|0
1727188800000|2024-09-24 14:40:00|43.66|41.26|43.94|41.54|44.32|41.92|43.52|41.12|0
1727189100000|2024-09-24 14:45:00|43.95|41.55|43.63|41.23|43.95|41.55|43.52|41.12|0
1727189400000|2024-09-24 14:50:00|43.6|41.2|42.98|40.58|44.01|41.61|42.9|40.5|0
1727189700000|2024-09-24 14:55:00|42.96|40.56|42.79|40.39|42.99|40.59|42.67|40.27|0
1727190000000|2024-09-24 15:00:00|42.8|40.4|42.78|40.38|42.88|40.48|42.72|40.32|0
1727190300000|2024-09-24 15:05:00|42.8|40.4|42.68|40.28|43.04|40.64|42.65|40.25|0
1727190600000|2024-09-24 15:10:00|42.71|40.31|42.55|40.15|42.71|40.31|42.38|39.98|0
1727190900000|2024-09-24 15:15:00|42.6|40.2|42.48|40.08|42.63|40.23|42.42|40.02|0
1727191200000|2024-09-24 15:20:00|42.47|40.07|42.45|40.05|42.58|40.18|42.42|40.02|0
1727191500000|2024-09-24 15:25:00|42.47|40.07|42.47|40.07|42.54|40.14|42.34|39.94|0
1727191800000|2024-09-24 15:30:00|42.45|40.05|42.34|39.94|42.45|40.05|42.24|39.84|0
1727192100000|2024-09-24 15:35:00|42.32|39.92|42.37|39.97|42.53|40.13|42.31|39.91|0
1727192400000|2024-09-24 15:40:00|42.35|39.95|42.3|39.9|42.4|40|42.27|39.87|0
1727192700000|2024-09-24 15:45:00|42.32|39.92|42.27|39.87|42.37|39.97|42.22|39.82|0
1727193000000|2024-09-24 15:50:00|42.26|39.86|41.78|39.38|42.3|39.9|41.69|39.29|0
1727193300000|2024-09-24 15:55:00|41.77|39.37|41.99|39.59|42.07|39.67|41.71|39.31|0
1727193600000|2024-09-24 16:00:00|41.96|39.56|41.86|39.46|41.97|39.57|41.8|39.4|0
1727193900000|2024-09-24 16:05:00|41.84|39.44|41.98|39.58|42|39.6|41.81|39.41|0
1727194200000|2024-09-24 16:10:00|42|39.6|41.83|39.43|42.08|39.68|41.83|39.43|0
1727194500000|2024-09-24 16:15:00|41.84|39.44|41.9|39.5|41.94|39.54|41.83|39.43|0
1727194800000|2024-09-24 16:20:00|41.89|39.49|41.97|39.57|41.98|39.58|41.83|39.43|0
1727195100000|2024-09-24 16:25:00|41.93|39.53|42.06|39.66|42.2|39.8|41.92|39.52|0
1727195400000|2024-09-24 16:30:00|42.04|39.64|41.92|39.52|42.12|39.72|41.9|39.5|0
1727195700000|2024-09-24 16:35:00|41.93|39.53|41.7|39.3|42.32|39.92|41.69|39.29|0
1727196000000|2024-09-24 16:40:00|41.69|39.29|41.61|39.21|41.7|39.3|41.55|39.15|0
1727196300000|2024-09-24 16:45:00|41.59|39.19|41.64|39.24|41.72|39.32|41.48|39.08|0
1727196600000|2024-09-24 16:50:00|41.68|39.28|41.78|39.38|41.79|39.39|41.59|39.19|0
1727196900000|2024-09-24 16:55:00|41.76|39.36|41.93|39.53|41.95|39.55|41.75|39.35|0
1727197200000|2024-09-24 17:00:00|41.99|39.59|41.92|39.52|42.04|39.64|41.82|39.42|0
1727197500000|2024-09-24 17:05:00|41.93|39.53|41.85|39.45|41.95|39.55|41.73|39.33|0
1727197800000|2024-09-24 17:10:00|41.87|39.47|41.66|39.26|41.9|39.5|41.63|39.23|0
1727198100000|2024-09-24 17:15:00|41.65|39.25|41.63|39.23|41.68|39.28|41.6|39.2|0
1727198400000|2024-09-24 17:20:00|41.65|39.25|41.75|39.35|41.79|39.39|41.63|39.23|0
1727198700000|2024-09-24 17:25:00|41.79|39.39|41.85|39.45|41.85|39.45|41.69|39.29|0
1727199000000|2024-09-24 17:30:00|41.83|39.43|41.64|39.24|41.83|39.43|41.64|39.24|0
1727199300000|2024-09-24 17:35:00|41.63|39.23|41.74|39.34|41.83|39.43|41.58|39.18|0
1727199600000|2024-09-24 17:40:00|41.75|39.35|41.69|39.29|41.84|39.44|41.64|39.24|0
1727199900000|2024-09-24 17:45:00|41.7|39.3|41.62|39.22|41.87|39.47|41.57|39.17|0
1727200200000|2024-09-24 17:50:00|41.63|39.23|41.65|39.25|41.8|39.4|41.62|39.22|0
1727200500000|2024-09-24 17:55:00|41.66|39.26|41.79|39.39|41.8|39.4|41.66|39.26|0
1727200800000|2024-09-24 18:00:00|41.77|39.37|41.75|39.35|41.86|39.46|41.65|39.25|0
1727201100000|2024-09-24 18:05:00|41.77|39.37|41.75|39.35|41.77|39.37|41.64|39.24|0
1727201400000|2024-09-24 18:10:00|41.77|39.37|41.83|39.43|41.99|39.59|41.75|39.35|0
1727201700000|2024-09-24 18:15:00|41.85|39.45|41.8|39.4|41.97|39.57|41.77|39.37|0
1727202000000|2024-09-24 18:20:00|41.81|39.41|41.84|39.44|41.89|39.49|41.75|39.35|0
1727202300000|2024-09-24 18:25:00|41.83|39.43|41.92|39.52|42|39.6|41.81|39.41|0
1727202600000|2024-09-24 18:30:00|41.96|39.56|41.97|39.57|42.39|39.99|41.94|39.54|0
1727202900000|2024-09-24 18:35:00|41.95|39.55|41.75|39.35|41.98|39.58|41.75|39.35|0
1727203200000|2024-09-24 18:40:00|41.72|39.32|41.75|39.35|41.86|39.46|41.7|39.3|0
1727203500000|2024-09-24 18:45:00|41.76|39.36|41.89|39.49|41.89|39.49|41.75|39.35|0
1727203800000|2024-09-24 18:50:00|41.9|39.5|41.71|39.31|41.92|39.52|41.71|39.31|0
1727204100000|2024-09-24 18:55:00|41.73|39.33|41.77|39.37|41.85|39.45|41.67|39.27|0
1727204400000|2024-09-24 19:00:00|41.82|39.42|41.71|39.31|41.82|39.42|41.71|39.31|0
1727204700000|2024-09-24 19:05:00|41.73|39.33|41.68|39.28|41.74|39.34|41.62|39.22|0
1727205000000|2024-09-24 19:10:00|41.69|39.29|41.71|39.31|41.77|39.37|41.62|39.22|0
1727205300000|2024-09-24 19:15:00|41.72|39.32|41.69|39.29|41.79|39.39|41.61|39.21|0
1727205600000|2024-09-24 19:20:00|41.71|39.31|41.63|39.23|41.72|39.32|41.6|39.2|0
1727205900000|2024-09-24 19:25:00|41.64|39.24|41.66|39.26|41.69|39.29|41.61|39.21|0
1727206200000|2024-09-24 19:30:00|41.67|39.27|41.75|39.35|41.77|39.37|41.66|39.26|0
1727206500000|2024-09-24 19:35:00|41.74|39.34|41.77|39.37|41.81|39.41|41.7|39.3|0
1727206800000|2024-09-24 19:40:00|41.75|39.35|41.72|39.32|41.78|39.38|41.61|39.21|0
1727207100000|2024-09-24 19:45:00|41.7|39.3|41.64|39.24|41.72|39.32|41.56|39.16|0
1727207400000|2024-09-24 19:50:00|41.58|39.18|41.7|39.3|41.73|39.33|41.53|39.13|0
1727207700000|2024-09-24 19:55:00|41.73|39.33|41.17|38.77|41.79|39.39|41.17|38.77|0
1727208000000|2024-09-24 20:00:00|41.28|38.88|41.45|39.05|41.45|39.05|41.23|38.83|0
1727208300000|2024-09-24 20:05:00|41.46|39.06|41.45|39.05|41.48|39.08|41.39|38.99|0
1727208600000|2024-09-24 20:10:00|41.46|39.06|41.37|38.97|41.46|39.06|41.35|38.95|0
1727208900000|2024-09-24 20:15:00|41.47|38.87|41.41|38.81|41.47|38.87|41.38|38.78|0
1727209200000|2024-09-24 20:20:00|41.39|38.79|41.37|38.77|41.39|38.79|41.37|38.77|0
1727209500000|2024-09-24 20:25:00|41.36|38.76|41.33|38.73|41.37|38.77|41.33|38.73|0
1727209800000|2024-09-24 20:30:00|41.34|38.74|41.33|38.73|41.36|38.76|41.33|38.73|0
1727210100000|2024-09-24 20:35:00|41.31|38.71|41.29|38.69|41.33|38.73|41.26|38.66|0
1727210400000|2024-09-24 20:40:00|41.31|38.71|41.29|38.69|41.31|38.71|41.28|38.68|0
1727210700000|2024-09-24 20:45:00|41.31|38.71|41.29|38.69|41.32|38.72|41.29|38.69|0
1727211000000|2024-09-24 20:50:00|41.31|38.71|41.29|38.69|41.32|38.72|41.29|38.69|0
1727211300000|2024-09-24 20:55:00|41.28|38.68|41.33|38.73|41.33|38.73|41.28|38.68|0
1727211600000|2024-09-24 21:00:00|41.32|38.72|41.3|38.7|41.32|38.72|41.3|38.7|0
1727211900000|2024-09-24 21:05:00|41.31|38.71|41.31|38.71|41.32|38.72|41.3|38.7|0
1727212200000|2024-09-24 21:10:00|41.32|38.72|41.31|38.71|41.32|38.72|41.3|38.7|0
1727212500000|2024-09-24 21:15:00|41.3|38.7|41.3|38.7|41.31|38.71|41.3|38.7|0
1727212800000|2024-09-24 21:20:00|41.29|38.69|41.31|38.71|41.31|38.71|41.29|38.69|0
1727214000000|2024-09-24 21:40:00|41.3|38.7|41.29|38.69|41.3|38.7|41.29|38.69|0
1727214300000|2024-09-24 21:45:00|41.3|38.7|41.3|38.7|41.3|38.7|41.3|38.7|0
1727214600000|2024-09-24 21:50:00|41.29|38.69|41.3|38.7|41.3|38.7|41.29|38.69|0
1727214900000|2024-09-24 21:55:00|41.29|38.69|41.29|38.69|41.3|38.7|41.29|38.69|0
1727215200000|2024-09-24 22:00:00|41.27|38.67|41.35|38.75|41.35|38.75|41.22|38.62|0
1727215500000|2024-09-24 22:05:00|41.34|38.74|41.32|38.72|41.35|38.75|41.31|38.71|0
1727215800000|2024-09-24 22:10:00|41.31|38.71|41.29|38.69|41.31|38.71|41.26|38.66|0
1727216100000|2024-09-24 22:15:00|41.27|38.67|41.32|38.72|41.33|38.73|41.27|38.67|0
1727216400000|2024-09-24 22:20:00|41.3|38.7|41.33|38.73|41.33|38.73|41.29|38.69|0
1727216700000|2024-09-24 22:25:00|41.32|38.72|41.36|38.76|41.36|38.76|41.3|38.7|0
1727217000000|2024-09-24 22:30:00|41.37|38.77|41.38|38.78|41.38|38.78|41.36|38.76|0
1727217300000|2024-09-24 22:35:00|41.39|38.79|41.38|38.78|41.39|38.79|41.38|38.78|0
1727217600000|2024-09-24 22:40:00|41.36|38.76|41.31|38.71|41.39|38.79|41.31|38.71|0
1727217900000|2024-09-24 22:45:00|41.3|38.7|41.3|38.7|41.31|38.71|41.28|38.68|0
1727218200000|2024-09-24 22:50:00|41.31|38.71|41.3|38.7|41.31|38.71|41.3|38.7|0
1727218500000|2024-09-24 22:55:00|41.28|38.68|41.28|38.68|41.31|38.71|41.28|38.68|0
1727218800000|2024-09-24 23:00:00|41.3|38.7|41.28|38.68|41.3|38.7|41.28|38.68|0
1727219100000|2024-09-24 23:05:00|41.29|38.69|41.2|38.6|41.29|38.69|41.2|38.6|0
1727219400000|2024-09-24 23:10:00|41.22|38.62|41.23|38.63|41.23|38.63|41.2|38.6|0
1727219700000|2024-09-24 23:15:00|41.22|38.62|41.21|38.61|41.23|38.63|41.2|38.6|0
1727220000000|2024-09-24 23:20:00|41.23|38.63|41.24|38.64|41.26|38.66|41.23|38.63|0
1727220300000|2024-09-24 23:25:00|41.23|38.63|41.24|38.64|41.24|38.64|41.23|38.63|0
1727220600000|2024-09-24 23:30:00|41.26|38.66|41.27|38.67|41.3|38.7|41.24|38.64|0
1727220900000|2024-09-24 23:35:00|41.29|38.69|41.26|38.66|41.29|38.69|41.24|38.64|0
1727221200000|2024-09-24 23:40:00|41.24|38.64|41.3|38.7|41.3|38.7|41.24|38.64|0
1727221500000|2024-09-24 23:45:00|41.29|38.69|41.3|38.7|41.32|38.72|41.27|38.67|0
1727221800000|2024-09-24 23:50:00|41.32|38.72|41.33|38.73|41.33|38.73|41.31|38.71|0
1727222100000|2024-09-24 23:55:00|41.35|38.75|41.31|38.71|41.35|38.75|41.3|38.7|0
1727222400000|2024-09-25 00:00:00|41.3|38.7|41.36|38.76|41.38|38.78|41.28|38.68|0
1727222700000|2024-09-25 00:05:00|41.34|38.74|41.4|38.8|41.44|38.84|41.34|38.74|0
1727223000000|2024-09-25 00:10:00|41.42|38.82|41.59|38.99|41.59|38.99|41.41|38.81|0
1727223300000|2024-09-25 00:15:00|41.61|39.01|41.62|39.02|41.64|39.04|41.54|38.94|0
1727223600000|2024-09-25 00:20:00|41.64|39.04|41.67|39.07|41.73|39.13|41.6|39|0
1727223900000|2024-09-25 00:25:00|41.65|39.05|41.65|39.05|41.68|39.08|41.62|39.02|0
1727224200000|2024-09-25 00:30:00|41.55|39.15|41.56|39.16|41.59|39.19|41.52|39.12|0
1727224500000|2024-09-25 00:35:00|41.58|39.18|41.56|39.16|41.66|39.26|41.53|39.13|0
1727224800000|2024-09-25 00:40:00|41.58|39.18|41.59|39.19|41.67|39.27|41.55|39.15|0
1727225100000|2024-09-25 00:45:00|41.61|39.21|41.61|39.21|41.65|39.25|41.57|39.17|0
1727225400000|2024-09-25 00:50:00|41.62|39.22|41.64|39.24|41.65|39.25|41.62|39.22|0
1727225700000|2024-09-25 00:55:00|41.62|39.22|41.64|39.24|41.64|39.24|41.6|39.2|0
1727226000000|2024-09-25 01:00:00|41.62|39.22|41.6|39.2|41.67|39.27|41.6|39.2|0
1727226300000|2024-09-25 01:05:00|41.59|39.19|41.57|39.17|41.6|39.2|41.52|39.12|0
1727226600000|2024-09-25 01:10:00|41.59|39.19|41.55|39.15|41.59|39.19|41.51|39.11|0
1727226900000|2024-09-25 01:15:00|41.57|39.17|41.83|39.43|41.87|39.47|41.57|39.17|0
1727227200000|2024-09-25 01:20:00|41.85|39.45|41.72|39.32|41.85|39.45|41.71|39.31|0
1727227500000|2024-09-25 01:25:00|41.74|39.34|41.77|39.37|41.77|39.37|41.72|39.32|0
1727227800000|2024-09-25 01:30:00|41.79|39.39|41.85|39.45|41.88|39.48|41.77|39.37|0
1727228100000|2024-09-25 01:35:00|41.83|39.43|41.78|39.38|41.85|39.45|41.78|39.38|0
1727228400000|2024-09-25 01:40:00|41.79|39.39|41.74|39.34|41.79|39.39|41.69|39.29|0
1727228700000|2024-09-25 01:45:00|41.75|39.35|41.84|39.44|41.86|39.46|41.75|39.35|0
1727229000000|2024-09-25 01:50:00|41.86|39.46|41.86|39.46|41.89|39.49|41.8|39.4|0
1727229300000|2024-09-25 01:55:00|41.87|39.47|41.83|39.43|41.92|39.52|41.81|39.41|0
1727229600000|2024-09-25 02:00:00|41.81|39.41|41.72|39.32|41.83|39.43|41.7|39.3|0
1727229900000|2024-09-25 02:05:00|41.71|39.31|41.75|39.35|41.75|39.35|41.7|39.3|0
1727230200000|2024-09-25 02:10:00|41.76|39.36|41.79|39.39|41.82|39.42|41.76|39.36|0
1727230500000|2024-09-25 02:15:00|41.78|39.38|41.77|39.37|41.81|39.41|41.72|39.32|0
1727230800000|2024-09-25 02:20:00|41.79|39.39|41.81|39.41|41.81|39.41|41.74|39.34|0
1727231100000|2024-09-25 02:25:00|41.82|39.42|41.8|39.4|41.88|39.48|41.8|39.4|0
1727231400000|2024-09-25 02:30:00|41.82|39.42|41.85|39.45|41.87|39.47|41.82|39.42|0
1727231700000|2024-09-25 02:35:00|41.83|39.43|41.8|39.4|41.83|39.43|41.76|39.36|0
1727232000000|2024-09-25 02:40:00|41.82|39.42|41.79|39.39|41.82|39.42|41.75|39.35|0
1727232300000|2024-09-25 02:45:00|41.8|39.4|41.89|39.49|41.89|39.49|41.75|39.35|0
1727232600000|2024-09-25 02:50:00|41.88|39.48|41.83|39.43|41.89|39.49|41.81|39.41|0
1727232900000|2024-09-25 02:55:00|41.81|39.41|41.86|39.46|41.88|39.48|41.8|39.4|0
1727233200000|2024-09-25 03:00:00|41.88|39.48|41.89|39.49|41.95|39.55|41.84|39.44|0
1727233500000|2024-09-25 03:05:00|41.87|39.47|41.91|39.51|41.97|39.57|41.86|39.46|0
1727233800000|2024-09-25 03:10:00|41.87|39.47|41.76|39.36|41.87|39.47|41.75|39.35|0
1727234100000|2024-09-25 03:15:00|41.75|39.35|41.72|39.32|41.76|39.36|41.7|39.3|0
1727234400000|2024-09-25 03:20:00|41.7|39.3|41.68|39.28|41.73|39.33|41.67|39.27|0
1727234700000|2024-09-25 03:25:00|41.7|39.3|41.62|39.22|41.71|39.31|41.62|39.22|0
1727235000000|2024-09-25 03:30:00|41.6|39.2|41.67|39.27|41.68|39.28|41.57|39.17|0
1727235300000|2024-09-25 03:35:00|41.68|39.28|41.73|39.33|41.73|39.33|41.67|39.27|0
1727235600000|2024-09-25 03:40:00|41.74|39.34|41.77|39.37|41.77|39.37|41.71|39.31|0
1727235900000|2024-09-25 03:45:00|41.76|39.36|41.74|39.34|41.79|39.39|41.73|39.33|0
1727236200000|2024-09-25 03:50:00|41.73|39.33|41.75|39.35|41.76|39.36|41.73|39.33|0
1727236500000|2024-09-25 03:55:00|41.74|39.34|41.71|39.31|41.75|39.35|41.71|39.31|0
1727236800000|2024-09-25 04:00:00|41.69|39.29|41.66|39.26|41.71|39.31|41.66|39.26|0
1727237100000|2024-09-25 04:05:00|41.67|39.27|41.69|39.29|41.71|39.31|41.67|39.27|0
1727237400000|2024-09-25 04:10:00|41.67|39.27|41.69|39.29|41.7|39.3|41.67|39.27|0
1727237700000|2024-09-25 04:15:00|41.7|39.3|41.72|39.32|41.75|39.35|41.7|39.3|0
1727238000000|2024-09-25 04:20:00|41.73|39.33|41.69|39.29|41.73|39.33|41.69|39.29|0
1727238300000|2024-09-25 04:25:00|41.67|39.27|41.69|39.29|41.69|39.29|41.65|39.25|0
1727238600000|2024-09-25 04:30:00|41.68|39.28|41.7|39.3|41.72|39.32|41.67|39.27|0
1727238900000|2024-09-25 04:35:00|41.68|39.28|41.65|39.25|41.71|39.31|41.65|39.25|0
1727239200000|2024-09-25 04:40:00|41.67|39.27|41.68|39.28|41.71|39.31|41.65|39.25|0
1727239500000|2024-09-25 04:45:00|41.67|39.27|41.59|39.19|41.67|39.27|41.59|39.19|0
1727239800000|2024-09-25 04:50:00|41.6|39.2|41.65|39.25|41.65|39.25|41.6|39.2|0
1727240100000|2024-09-25 04:55:00|41.66|39.26|41.71|39.31|41.74|39.34|41.65|39.25|0
1727240400000|2024-09-25 05:00:00|41.73|39.33|41.66|39.26|41.73|39.33|41.65|39.25|0
1727240700000|2024-09-25 05:05:00|41.65|39.25|41.66|39.26|41.66|39.26|41.55|39.15|0
1727241000000|2024-09-25 05:10:00|41.68|39.28|41.66|39.26|41.68|39.28|41.61|39.21|0
1727241300000|2024-09-25 05:15:00|41.68|39.28|41.71|39.31|41.75|39.35|41.64|39.24|0
1727241600000|2024-09-25 05:20:00|41.69|39.29|41.74|39.34|41.77|39.37|41.67|39.27|0
1727241900000|2024-09-25 05:25:00|41.75|39.35|41.73|39.33|41.77|39.37|41.73|39.33|0
1727242200000|2024-09-25 05:30:00|41.72|39.32|41.69|39.29|41.72|39.32|41.67|39.27|0
1727242500000|2024-09-25 05:35:00|41.7|39.3|41.78|39.38|41.78|39.38|41.7|39.3|0
1727242800000|2024-09-25 05:40:00|41.76|39.36|41.97|39.57|42|39.6|41.76|39.36|0
1727243100000|2024-09-25 05:45:00|41.98|39.58|42.12|39.72|42.12|39.72|41.95|39.55|0
1727243400000|2024-09-25 05:50:00|42.11|39.71|41.92|39.52|42.12|39.72|41.89|39.49|0
1727243700000|2024-09-25 05:55:00|41.9|39.5|42.01|39.61|42.01|39.61|41.9|39.5|0
1727244000000|2024-09-25 06:00:00|42.03|39.63|41.96|39.56|42.06|39.66|41.93|39.53|0
1727244300000|2024-09-25 06:05:00|41.97|39.57|41.95|39.55|42.06|39.66|41.95|39.55|0
1727244600000|2024-09-25 06:10:00|41.96|39.56|42.09|39.69|42.09|39.69|41.95|39.55|0
1727244900000|2024-09-25 06:15:00|42.08|39.68|42.05|39.65|42.24|39.84|42.05|39.65|0
1727245200000|2024-09-25 06:20:00|42.07|39.67|42.08|39.68|42.16|39.76|42.06|39.66|0
1727245500000|2024-09-25 06:25:00|42.07|39.67|42.21|39.81|42.23|39.83|42.07|39.67|0
1727245800000|2024-09-25 06:30:00|42.24|39.84|42.18|39.78|42.29|39.89|42.16|39.76|0
1727246100000|2024-09-25 06:35:00|42.21|39.81|42.21|39.81|42.24|39.84|42.14|39.74|0
1727246400000|2024-09-25 06:40:00|42.22|39.82|42.11|39.71|42.24|39.84|42.08|39.68|0
1727246700000|2024-09-25 06:45:00|42.13|39.73|42.14|39.74|42.22|39.82|42.13|39.73|0
1727247000000|2024-09-25 06:50:00|42.16|39.76|42.17|39.77|42.23|39.83|42.14|39.74|0
1727247300000|2024-09-25 06:55:00|42.19|39.79|42.25|39.85|42.25|39.85|42.16|39.76|0
1727247600000|2024-09-25 07:00:00|42.2|39.8|42.15|39.75|42.23|39.83|42.09|39.69|0
1727247900000|2024-09-25 07:05:00|42.16|39.76|42.01|39.61|42.17|39.77|41.95|39.55|0
1727248200000|2024-09-25 07:10:00|42|39.6|42.06|39.66|42.22|39.82|42|39.6|0
1727248500000|2024-09-25 07:15:00|42.04|39.64|41.93|39.53|42.06|39.66|41.84|39.44|0
1727248800000|2024-09-25 07:20:00|41.95|39.55|41.77|39.37|42|39.6|41.77|39.37|0
1727249100000|2024-09-25 07:25:00|41.76|39.36|41.7|39.3|41.8|39.4|41.69|39.29|0
1727249400000|2024-09-25 07:30:00|41.69|39.29|41.8|39.4|41.83|39.43|41.62|39.22|0
1727249700000|2024-09-25 07:35:00|41.82|39.42|41.8|39.4|41.86|39.46|41.77|39.37|0
1727250000000|2024-09-25 07:40:00|41.79|39.39|41.83|39.43|41.85|39.45|41.78|39.38|0
1727250300000|2024-09-25 07:45:00|41.84|39.44|41.83|39.43|41.92|39.52|41.8|39.4|0
1727250600000|2024-09-25 07:50:00|41.81|39.41|41.84|39.44|41.92|39.52|41.81|39.41|0
1727250900000|2024-09-25 07:55:00|41.87|39.47|41.78|39.38|41.87|39.47|41.75|39.35|0
1727251200000|2024-09-25 08:00:00|41.79|39.39|41.75|39.35|41.86|39.46|41.74|39.34|0
1727251500000|2024-09-25 08:05:00|41.76|39.36|41.84|39.44|41.87|39.47|41.75|39.35|0
1727251800000|2024-09-25 08:10:00|41.79|39.39|41.73|39.33|41.82|39.42|41.68|39.28|0
1727252100000|2024-09-25 08:15:00|41.72|39.32|41.78|39.38|41.79|39.39|41.68|39.28|0
1727252400000|2024-09-25 08:20:00|41.79|39.39|41.85|39.45|41.88|39.48|41.79|39.39|0
1727252700000|2024-09-25 08:25:00|41.84|39.44|41.84|39.44|41.87|39.47|41.82|39.42|0
1727253000000|2024-09-25 08:30:00|41.82|39.42|41.87|39.47|41.9|39.5|41.82|39.42|0
1727253300000|2024-09-25 08:35:00|41.88|39.48|41.88|39.48|41.88|39.48|41.77|39.37|0
1727253600000|2024-09-25 08:40:00|41.86|39.46|41.88|39.48|41.96|39.56|41.85|39.45|0
1727253900000|2024-09-25 08:45:00|41.86|39.46|41.83|39.43|41.9|39.5|41.8|39.4|0
1727254200000|2024-09-25 08:50:00|41.8|39.4|41.81|39.41|41.86|39.46|41.77|39.37|0
1727254500000|2024-09-25 08:55:00|41.8|39.4|41.81|39.41|41.92|39.52|41.8|39.4|0
1727254800000|2024-09-25 09:00:00|41.83|39.43|41.81|39.41|41.88|39.48|41.77|39.37|0
1727255100000|2024-09-25 09:05:00|41.83|39.43|41.78|39.38|41.84|39.44|41.75|39.35|0
1727255400000|2024-09-25 09:10:00|41.76|39.36|41.63|39.23|42.16|39.76|41.61|39.21|0
1727255700000|2024-09-25 09:15:00|41.62|39.22|41.75|39.35|41.77|39.37|41.62|39.22|0
1727256000000|2024-09-25 09:20:00|41.76|39.36|41.86|39.46|41.86|39.46|41.73|39.33|0
1727256300000|2024-09-25 09:25:00|41.84|39.44|41.75|39.35|41.84|39.44|41.7|39.3|0
1727256600000|2024-09-25 09:30:00|41.76|39.36|41.53|39.13|41.79|39.39|41.53|39.13|0
1727256900000|2024-09-25 09:35:00|41.56|39.16|41.57|39.17|41.59|39.19|41.54|39.14|0
1727257200000|2024-09-25 09:40:00|41.59|39.19|41.58|39.18|41.6|39.2|41.53|39.13|0
1727257500000|2024-09-25 09:45:00|41.59|39.19|41.65|39.25|41.65|39.25|41.57|39.17|0
1727257800000|2024-09-25 09:50:00|41.64|39.24|41.65|39.25|41.7|39.3|41.63|39.23|0
1727258100000|2024-09-25 09:55:00|41.66|39.26|41.55|39.15|41.69|39.29|41.54|39.14|0
1727258400000|2024-09-25 10:00:00|41.54|39.14|41.38|38.98|41.54|39.14|41.28|38.88|0
1727258700000|2024-09-25 10:05:00|41.37|38.97|41.43|39.03|41.46|39.06|41.37|38.97|0
1727259000000|2024-09-25 10:10:00|41.42|39.02|41.36|38.96|41.43|39.03|41.33|38.93|0
1727259300000|2024-09-25 10:15:00|41.35|38.95|41.39|38.99|41.39|38.99|41.33|38.93|0
1727259600000|2024-09-25 10:20:00|41.41|39.01|41.36|38.96|41.41|39.01|41.33|38.93|0
1727259900000|2024-09-25 10:25:00|41.37|38.97|41.38|38.98|41.38|38.98|41.33|38.93|0
1727260200000|2024-09-25 10:30:00|41.36|38.96|41.33|38.93|41.37|38.97|41.28|38.88|0
1727260500000|2024-09-25 10:35:00|41.34|38.94|41.37|38.97|41.39|38.99|41.33|38.93|0
1727260800000|2024-09-25 10:40:00|41.36|38.96|41.45|39.05|41.45|39.05|41.35|38.95|0
1727261100000|2024-09-25 10:45:00|41.47|39.07|41.43|39.03|41.54|39.14|41.43|39.03|0
1727261400000|2024-09-25 10:50:00|41.4|39|41.35|38.95|41.43|39.03|41.34|38.94|0
1727261700000|2024-09-25 10:55:00|41.34|38.94|41.2|38.8|41.37|38.97|41.2|38.8|0
1727262000000|2024-09-25 11:00:00|41.18|38.78|41.2|38.8|41.26|38.86|41.11|38.71|0
1727262300000|2024-09-25 11:05:00|41.21|38.81|41.17|38.77|41.21|38.81|41.15|38.75|0
1727262600000|2024-09-25 11:10:00|41.16|38.76|41.26|38.86|41.26|38.86|41.13|38.73|0
1727262900000|2024-09-25 11:15:00|41.24|38.84|41.23|38.83|41.24|38.84|41.16|38.76|0
1727263200000|2024-09-25 11:20:00|41.24|38.84|41.27|38.87|41.27|38.87|41.22|38.82|0
1727263500000|2024-09-25 11:25:00|41.26|38.86|41.27|38.87|41.3|38.9|41.22|38.82|0
1727263800000|2024-09-25 11:30:00|41.29|38.89|41.28|38.88|41.32|38.92|41.26|38.86|0
1727264100000|2024-09-25 11:35:00|41.32|38.92|41.38|38.98|41.38|38.98|41.3|38.9|0
1727264400000|2024-09-25 11:40:00|41.36|38.96|41.34|38.94|41.39|38.99|41.33|38.93|0
1727264700000|2024-09-25 11:45:00|41.33|38.93|41.42|39.02|41.46|39.06|41.32|38.92|0
1727265000000|2024-09-25 11:50:00|41.43|39.03|41.26|38.86|41.44|39.04|41.25|38.85|0
1727265300000|2024-09-25 11:55:00|41.25|38.85|41.3|38.9|41.5|39.1|41.25|38.85|0
1727265600000|2024-09-25 12:00:00|41.29|38.89|41.33|38.93|41.33|38.93|41.28|38.88|0
1727265900000|2024-09-25 12:05:00|41.35|38.95|41.42|39.02|41.42|39.02|41.35|38.95|0
1727266200000|2024-09-25 12:10:00|41.44|39.04|41.41|39.01|41.47|39.07|41.39|38.99|0
1727266500000|2024-09-25 12:15:00|41.39|38.99|41.3|38.9|41.39|38.99|41.27|38.87|0
1727266800000|2024-09-25 12:20:00|41.31|38.91|41.28|38.88|41.31|38.91|41.25|38.85|0
1727267100000|2024-09-25 12:25:00|41.26|38.86|41.32|38.92|41.34|38.94|41.25|38.85|0
1727267400000|2024-09-25 12:30:00|41.31|38.91|41.28|38.88|41.31|38.91|41.25|38.85|0
1727267700000|2024-09-25 12:35:00|41.26|38.86|41.28|38.88|41.31|38.91|41.25|38.85|0
1727268000000|2024-09-25 12:40:00|41.26|38.86|41.31|38.91|41.31|38.91|41.2|38.8|0
1727268300000|2024-09-25 12:45:00|41.32|38.92|41.34|38.94|41.43|39.03|41.29|38.89|0
1727268600000|2024-09-25 12:50:00|41.35|38.95|41.25|38.85|41.37|38.97|41.24|38.84|0
1727268900000|2024-09-25 12:55:00|41.24|38.84|41.27|38.87|41.35|38.95|41.23|38.83|0
1727269200000|2024-09-25 13:00:00|41.32|38.92|41.34|38.94|41.36|38.96|41.24|38.84|0
1727269500000|2024-09-25 13:05:00|41.33|38.93|41.22|38.82|41.37|38.97|41.22|38.82|0
1727269800000|2024-09-25 13:10:00|41.24|38.84|41.25|38.85|41.3|38.9|41.24|38.84|0
1727270100000|2024-09-25 13:15:00|41.24|38.84|41.24|38.84|41.3|38.9|41.22|38.82|0
1727270400000|2024-09-25 13:20:00|41.22|38.82|41.25|38.85|41.27|38.87|41.22|38.82|0
1727270700000|2024-09-25 13:25:00|41.27|38.87|41.22|38.82|41.27|38.87|41.14|38.74|0
1727271000000|2024-09-25 13:30:00|41.11|38.71|40.98|38.58|41.14|38.74|40.82|38.42|0
1727271300000|2024-09-25 13:35:00|41.01|38.61|41.08|38.68|41.14|38.74|40.88|38.48|0
1727271600000|2024-09-25 13:40:00|41.07|38.67|41.13|38.73|41.42|39.02|40.99|38.59|0
1727271900000|2024-09-25 13:45:00|41.11|38.71|41.22|38.82|41.25|38.85|41.04|38.64|0
1727272200000|2024-09-25 13:50:00|41.19|38.79|41.14|38.74|41.39|38.99|41.1|38.7|0
1727272500000|2024-09-25 13:55:00|41.13|38.73|41.05|38.65|41.25|38.85|41.02|38.62|0
1727272800000|2024-09-25 14:00:00|40.99|38.59|40.99|38.59|41.08|38.68|40.91|38.51|0
1727273100000|2024-09-25 14:05:00|41.02|38.62|40.94|38.54|41.03|38.63|40.85|38.45|0
1727273400000|2024-09-25 14:10:00|40.89|38.49|40.97|38.57|41.12|38.72|40.86|38.46|0
1727273700000|2024-09-25 14:15:00|40.98|38.58|41.01|38.61|41.03|38.63|40.88|38.48|0
1727274000000|2024-09-25 14:20:00|41.03|38.63|41.11|38.71|41.29|38.89|41.03|38.63|0
1727274300000|2024-09-25 14:25:00|41.09|38.69|41.32|38.92|41.38|38.98|41.07|38.67|0
1727274600000|2024-09-25 14:30:00|41.29|38.89|41.24|38.84|41.41|39.01|41.23|38.83|0
1727274900000|2024-09-25 14:35:00|41.23|38.83|40.58|38.18|41.32|38.92|40.58|38.18|0
1727275200000|2024-09-25 14:40:00|40.6|38.2|40.66|38.26|40.75|38.35|40.51|38.11|0
1727275500000|2024-09-25 14:45:00|40.64|38.24|40.87|38.47|40.98|38.58|40.6|38.2|0
1727275800000|2024-09-25 14:50:00|40.9|38.5|40.66|38.26|40.97|38.57|40.58|38.18|0
1727276100000|2024-09-25 14:55:00|40.67|38.27|40.63|38.23|40.72|38.32|40.56|38.16|0
1727276400000|2024-09-25 15:00:00|40.61|38.21|40.59|38.19|40.7|38.3|40.52|38.12|0
1727276700000|2024-09-25 15:05:00|40.61|38.21|40.55|38.15|40.68|38.28|40.53|38.13|0
1727277000000|2024-09-25 15:10:00|40.56|38.16|40.78|38.38|40.84|38.44|40.56|38.16|0
1727277300000|2024-09-25 15:15:00|40.76|38.36|40.67|38.27|40.94|38.54|40.65|38.25|0
1727277600000|2024-09-25 15:20:00|40.68|38.28|40.77|38.37|40.8|38.4|40.67|38.27|0
1727277900000|2024-09-25 15:25:00|40.79|38.39|40.88|38.48|40.91|38.51|40.74|38.34|0
1727278200000|2024-09-25 15:30:00|40.9|38.5|40.89|38.49|40.96|38.56|40.82|38.42|0
1727278500000|2024-09-25 15:35:00|40.88|38.48|40.68|38.28|40.89|38.49|40.62|38.22|0
1727278800000|2024-09-25 15:40:00|40.66|38.26|40.86|38.46|40.92|38.52|40.6|38.2|0
1727279100000|2024-09-25 15:45:00|40.85|38.45|40.88|38.48|40.98|38.58|40.8|38.4|0
1727279400000|2024-09-25 15:50:00|40.91|38.51|41.06|38.66|41.12|38.72|40.88|38.48|0
1727279700000|2024-09-25 15:55:00|41.03|38.63|40.89|38.49|41.14|38.74|40.87|38.47|0
1727280000000|2024-09-25 16:00:00|40.9|38.5|40.93|38.53|41.03|38.63|40.9|38.5|0
1727280300000|2024-09-25 16:05:00|40.95|38.55|40.93|38.53|41.17|38.77|40.92|38.52|0
1727280600000|2024-09-25 16:10:00|40.92|38.52|40.96|38.56|40.99|38.59|40.86|38.46|0
1727280900000|2024-09-25 16:15:00|40.95|38.55|41.09|38.69|41.1|38.7|40.95|38.55|0
1727281200000|2024-09-25 16:20:00|41.07|38.67|40.99|38.59|41.08|38.68|40.95|38.55|0
1727281500000|2024-09-25 16:25:00|40.98|38.58|40.96|38.56|41.01|38.61|40.91|38.51|0
1727281800000|2024-09-25 16:30:00|40.95|38.55|40.97|38.57|41.16|38.76|40.95|38.55|0
1727282100000|2024-09-25 16:35:00|40.99|38.59|41.08|38.68|41.1|38.7|40.97|38.57|0
1727282400000|2024-09-25 16:40:00|41.07|38.67|41.19|38.79|41.22|38.82|41|38.6|0
1727282700000|2024-09-25 16:45:00|41.2|38.8|41.31|38.91|41.37|38.97|41.16|38.76|0
1727283000000|2024-09-25 16:50:00|41.33|38.93|41.11|38.71|41.33|38.93|41.03|38.63|0
1727283300000|2024-09-25 16:55:00|41.16|38.76|41.36|38.96|41.4|39|41.12|38.72|0
1727283600000|2024-09-25 17:00:00|41.34|38.94|41.46|39.06|41.89|39.49|41.34|38.94|0
1727283900000|2024-09-25 17:05:00|41.51|39.11|41.45|39.05|41.53|39.13|41.21|38.81|0
1727284200000|2024-09-25 17:10:00|41.46|39.06|41.51|39.11|41.62|39.22|41.43|39.03|0
1727284500000|2024-09-25 17:15:00|41.52|39.12|41.42|39.02|41.59|39.19|41.35|38.95|0
1727284800000|2024-09-25 17:20:00|41.45|39.05|41.49|39.09|41.51|39.11|41.4|39|0
1727285100000|2024-09-25 17:25:00|41.5|39.1|41.49|39.09|41.54|39.14|41.42|39.02|0
1727285400000|2024-09-25 17:30:00|41.52|39.12|41.72|39.32|41.74|39.34|41.44|39.04|0
1727285700000|2024-09-25 17:35:00|41.79|39.39|41.61|39.21|41.98|39.58|41.54|39.14|0
1727286000000|2024-09-25 17:40:00|41.63|39.23|41.77|39.37|41.85|39.45|41.63|39.23|0
1727286300000|2024-09-25 17:45:00|41.78|39.38|41.82|39.42|41.97|39.57|41.75|39.35|0
1727286600000|2024-09-25 17:50:00|41.83|39.43|41.38|38.98|41.85|39.45|41.38|38.98|0
1727286900000|2024-09-25 17:55:00|41.36|38.96|41.17|38.77|41.41|39.01|41.14|38.74|0
1727287200000|2024-09-25 18:00:00|41.16|38.76|41.31|38.91|41.37|38.97|41.11|38.71|0
1727287500000|2024-09-25 18:05:00|41.33|38.93|41.48|39.08|41.56|39.16|41.25|38.85|0
1727287800000|2024-09-25 18:10:00|41.5|39.1|42.05|39.65|42.1|39.7|41.45|39.05|0
1727288100000|2024-09-25 18:15:00|42.07|39.67|41.93|39.53|42.31|39.91|41.88|39.48|0
1727288400000|2024-09-25 18:20:00|41.94|39.54|41.88|39.48|41.97|39.57|41.85|39.45|0
1727288700000|2024-09-25 18:25:00|41.87|39.47|41.6|39.2|41.89|39.49|41.6|39.2|0
1727289000000|2024-09-25 18:30:00|41.61|39.21|41.67|39.27|41.8|39.4|41.61|39.21|0
1727289300000|2024-09-25 18:35:00|41.66|39.26|41.66|39.26|41.69|39.29|41.53|39.13|0
1727289600000|2024-09-25 18:40:00|41.64|39.24|41.66|39.26|41.7|39.3|41.6|39.2|0
1727289900000|2024-09-25 18:45:00|41.64|39.24|41.59|39.19|41.66|39.26|41.56|39.16|0
1727290200000|2024-09-25 18:50:00|41.58|39.18|41.58|39.18|41.7|39.3|41.54|39.14|0
1727290500000|2024-09-25 18:55:00|41.56|39.16|41.67|39.27|41.83|39.43|41.56|39.16|0
1727290800000|2024-09-25 19:00:00|41.7|39.3|41.56|39.16|41.73|39.33|41.53|39.13|0
1727291100000|2024-09-25 19:05:00|41.57|39.17|41.7|39.3|41.7|39.3|41.54|39.14|0
1727291400000|2024-09-25 19:10:00|41.67|39.27|41.77|39.37|41.77|39.37|41.6|39.2|0
1727291700000|2024-09-25 19:15:00|41.79|39.39|41.83|39.43|41.85|39.45|41.74|39.34|0
1727292000000|2024-09-25 19:20:00|41.85|39.45|41.8|39.4|41.87|39.47|41.76|39.36|0
1727292300000|2024-09-25 19:25:00|41.82|39.42|41.79|39.39|41.82|39.42|41.76|39.36|0
1727292600000|2024-09-25 19:30:00|41.8|39.4|41.86|39.46|41.97|39.57|41.79|39.39|0
1727292900000|2024-09-25 19:35:00|41.88|39.48|42|39.6|42.08|39.68|41.83|39.43|0
1727293200000|2024-09-25 19:40:00|42.04|39.64|41.96|39.56|42.08|39.68|41.96|39.56|0
1727293500000|2024-09-25 19:45:00|41.97|39.57|41.86|39.46|41.99|39.59|41.81|39.41|0
1727293800000|2024-09-25 19:50:00|41.78|39.38|41.69|39.29|41.87|39.47|41.08|38.68|0
1727294100000|2024-09-25 19:55:00|41.74|39.34|41.57|39.17|41.8|39.4|41.52|39.12|0
1727294400000|2024-09-25 20:00:00|41.55|39.15|41.36|38.96|41.66|39.26|41.35|38.95|0
1727294700000|2024-09-25 20:05:00|41.38|38.98|41.4|39|41.41|39.01|41.33|38.93|0
1727295000000|2024-09-25 20:10:00|41.41|39.01|41.28|38.88|41.42|39.02|41.27|38.87|0
1727295300000|2024-09-25 20:15:00|41.4|38.8|41.47|38.87|41.48|38.88|41.4|38.8|0
1727295600000|2024-09-25 20:20:00|41.49|38.89|41.55|38.95|41.6|39|41.49|38.89|0
1727295900000|2024-09-25 20:25:00|41.54|38.94|41.49|38.89|41.54|38.94|41.49|38.89|0
1727296200000|2024-09-25 20:30:00|41.48|38.88|41.49|38.89|41.49|38.89|41.46|38.86|0
1727296500000|2024-09-25 20:35:00|41.47|38.87|41.47|38.87|41.49|38.89|41.47|38.87|0
1727296800000|2024-09-25 20:40:00|41.45|38.85|41.47|38.87|41.48|38.88|41.44|38.84|0
1727297100000|2024-09-25 20:45:00|41.48|38.88|41.42|38.82|41.48|38.88|41.39|38.79|0
1727297400000|2024-09-25 20:50:00|41.41|38.81|41.4|38.8|41.42|38.82|41.39|38.79|0
1727297700000|2024-09-25 20:55:00|41.42|38.82|41.43|38.83|41.45|38.85|41.4|38.8|0
1727298000000|2024-09-25 21:00:00|41.41|38.81|41.49|38.89|41.5|38.9|41.4|38.8|0
1727298300000|2024-09-25 21:05:00|41.48|38.88|41.42|38.82|41.48|38.88|41.42|38.82|0
1727298600000|2024-09-25 21:10:00|41.43|38.83|41.44|38.84|41.47|38.87|41.43|38.83|0
1727298900000|2024-09-25 21:15:00|41.39|38.79|41.43|38.83|41.43|38.83|41.39|38.79|0
1727299200000|2024-09-25 21:20:00|41.44|38.84|41.41|38.81|41.44|38.84|41.41|38.81|0
1727299500000|2024-09-25 21:25:00|41.37|38.77|41.42|38.82|41.47|38.87|41.36|38.76|0
1727300100000|2024-09-25 21:35:00|41.41|38.81|41.44|38.84|41.44|38.84|41.41|38.81|0
1727300700000|2024-09-25 21:45:00|41.42|38.82|41.41|38.81|41.42|38.82|41.4|38.8|0
1727301000000|2024-09-25 21:50:00|41.4|38.8|41.4|38.8|41.41|38.81|41.39|38.79|0
1727301300000|2024-09-25 21:55:00|41.39|38.79|41.37|38.77|41.4|38.8|41.37|38.77|0
1727301600000|2024-09-25 22:00:00|41.45|38.85|41.54|38.94|41.56|38.96|41.4|38.8|0
1727301900000|2024-09-25 22:05:00|41.53|38.93|41.53|38.93|41.53|38.93|41.46|38.86|0
1727302200000|2024-09-25 22:10:00|41.52|38.92|41.51|38.91|41.54|38.94|41.5|38.9|0
1727302500000|2024-09-25 22:15:00|41.52|38.92|41.54|38.94|41.54|38.94|41.52|38.92|0
1727302800000|2024-09-25 22:20:00|41.56|38.96|41.54|38.94|41.56|38.96|41.54|38.94|0
1727303100000|2024-09-25 22:25:00|41.53|38.93|41.49|38.89|41.53|38.93|41.49|38.89|0
1727303400000|2024-09-25 22:30:00|41.51|38.91|41.35|38.75|41.51|38.91|41.35|38.75|0
1727303700000|2024-09-25 22:35:00|41.34|38.74|41.35|38.75|41.38|38.78|41.34|38.74|0
1727304000000|2024-09-25 22:40:00|41.34|38.74|41.29|38.69|41.34|38.74|41.27|38.67|0
1727304300000|2024-09-25 22:45:00|41.27|38.67|41.35|38.75|41.35|38.75|41.27|38.67|0
1727304600000|2024-09-25 22:50:00|41.36|38.76|41.35|38.75|41.37|38.77|41.35|38.75|0
1727304900000|2024-09-25 22:55:00|41.36|38.76|41.36|38.76|41.36|38.76|41.33|38.73|0
1727305200000|2024-09-25 23:00:00|41.35|38.75|41.39|38.79|41.41|38.81|41.33|38.73|0
1727305500000|2024-09-25 23:05:00|41.41|38.81|41.41|38.81|41.42|38.82|41.39|38.79|0
1727305800000|2024-09-25 23:10:00|41.42|38.82|41.36|38.76|41.42|38.82|41.36|38.76|0
1727306100000|2024-09-25 23:15:00|41.34|38.74|41.39|38.79|41.39|38.79|41.34|38.74|0
1727306400000|2024-09-25 23:20:00|41.38|38.78|41.31|38.71|41.39|38.79|41.31|38.71|0
1727306700000|2024-09-25 23:25:00|41.3|38.7|41.29|38.69|41.3|38.7|41.28|38.68|0
1727307000000|2024-09-25 23:30:00|41.28|38.68|41.28|38.68|41.29|38.69|41.26|38.66|0
1727307300000|2024-09-25 23:35:00|41.29|38.69|41.25|38.65|41.31|38.71|41.23|38.63|0
1727307600000|2024-09-25 23:40:00|41.24|38.64|41.23|38.63|41.29|38.69|41.2|38.6|0
1727307900000|2024-09-25 23:45:00|41.21|38.61|41|38.4|41.22|38.62|40.97|38.37|0
1727308200000|2024-09-25 23:50:00|40.98|38.38|41.07|38.47|41.07|38.47|40.98|38.38|0
1727308500000|2024-09-25 23:55:00|41.06|38.46|41.03|38.43|41.06|38.46|41.01|38.41|0
1727308800000|2024-09-26 00:00:00|41.04|38.44|40.96|38.36|41.04|38.44|40.9|38.3|0
1727309100000|2024-09-26 00:05:00|40.95|38.35|40.82|38.22|40.95|38.35|40.79|38.19|0
1727309400000|2024-09-26 00:10:00|40.81|38.21|40.76|38.16|40.86|38.26|40.75|38.15|0
1727309700000|2024-09-26 00:15:00|40.78|38.18|40.76|38.16|40.79|38.19|40.73|38.13|0
1727310000000|2024-09-26 00:20:00|40.75|38.15|40.77|38.17|40.79|38.19|40.72|38.12|0
1727310300000|2024-09-26 00:25:00|40.76|38.16|40.71|38.11|40.76|38.16|40.71|38.11|0
1727310600000|2024-09-26 00:30:00|40.61|38.21|41.13|38.73|41.24|38.84|40.61|38.21|0
1727310900000|2024-09-26 00:35:00|41.11|38.71|41.16|38.76|41.16|38.76|41.1|38.7|0
1727311200000|2024-09-26 00:40:00|41.17|38.77|41.17|38.77|41.22|38.82|41.11|38.71|0
1727311500000|2024-09-26 00:45:00|41.2|38.8|41.2|38.8|41.21|38.81|41.17|38.77|0
1727311800000|2024-09-26 00:50:00|41.19|38.79|41.28|38.88|41.28|38.88|41.19|38.79|0
1727312100000|2024-09-26 00:55:00|41.26|38.86|41.21|38.81|41.26|38.86|41.18|38.78|0
1727312400000|2024-09-26 01:00:00|41.23|38.83|41.2|38.8|41.24|38.84|41.18|38.78|0
1727312700000|2024-09-26 01:05:00|41.18|38.78|41.21|38.81|41.23|38.83|41.18|38.78|0
1727313000000|2024-09-26 01:10:00|41.2|38.8|41.16|38.76|41.2|38.8|41.12|38.72|0
1727313300000|2024-09-26 01:15:00|41.18|38.78|41.23|38.83|41.24|38.84|41.18|38.78|0
1727313600000|2024-09-26 01:20:00|41.21|38.81|41.18|38.78|41.21|38.81|41.16|38.76|0
1727313900000|2024-09-26 01:25:00|41.19|38.79|41.22|38.82|41.27|38.87|41.18|38.78|0
1727314200000|2024-09-26 01:30:00|41.24|38.84|41.19|38.79|41.27|38.87|41.19|38.79|0
1727314500000|2024-09-26 01:35:00|41.18|38.78|41.24|38.84|41.25|38.85|41.18|38.78|0
1727314800000|2024-09-26 01:40:00|41.22|38.82|41.17|38.77|41.24|38.84|41.17|38.77|0
1727315100000|2024-09-26 01:45:00|41.16|38.76|41.1|38.7|41.17|38.77|41.08|38.68|0
1727315400000|2024-09-26 01:50:00|41.09|38.69|41|38.6|41.14|38.74|41|38.6|0
1727315700000|2024-09-26 01:55:00|41.01|38.61|40.97|38.57|41.02|38.62|40.91|38.51|0
1727316000000|2024-09-26 02:00:00|40.96|38.56|40.92|38.52|40.99|38.59|40.91|38.51|0
1727316300000|2024-09-26 02:05:00|40.94|38.54|40.92|38.52|40.95|38.55|40.92|38.52|0
1727316600000|2024-09-26 02:10:00|40.94|38.54|40.98|38.58|40.98|38.58|40.92|38.52|0
1727316900000|2024-09-26 02:15:00|41|38.6|40.97|38.57|41.03|38.63|40.97|38.57|0
1727317200000|2024-09-26 02:20:00|40.95|38.55|40.93|38.53|40.97|38.57|40.92|38.52|0
1727317500000|2024-09-26 02:25:00|40.92|38.52|40.9|38.5|40.92|38.52|40.87|38.47|0
1727317800000|2024-09-26 02:30:00|40.89|38.49|40.92|38.52|40.92|38.52|40.87|38.47|0
1727318100000|2024-09-26 02:35:00|40.9|38.5|40.9|38.5|40.92|38.52|40.87|38.47|0
1727318400000|2024-09-26 02:40:00|40.92|38.52|40.92|38.52|40.92|38.52|40.9|38.5|0
1727318700000|2024-09-26 02:45:00|40.9|38.5|40.9|38.5|40.92|38.52|40.87|38.47|0
1727319000000|2024-09-26 02:50:00|40.91|38.51|40.85|38.45|40.91|38.51|40.85|38.45|0
1727319300000|2024-09-26 02:55:00|40.86|38.46|40.87|38.47|40.88|38.48|40.86|38.46|0
1727319600000|2024-09-26 03:00:00|40.85|38.45|40.8|38.4|40.85|38.45|40.74|38.34|0
1727319900000|2024-09-26 03:05:00|40.79|38.39|40.82|38.42|40.83|38.43|40.79|38.39|0
1727320200000|2024-09-26 03:10:00|40.83|38.43|40.83|38.43|40.85|38.45|40.8|38.4|0
1727320500000|2024-09-26 03:15:00|40.82|38.42|40.82|38.42|40.83|38.43|40.8|38.4|0
1727320800000|2024-09-26 03:20:00|40.83|38.43|40.82|38.42|40.83|38.43|40.8|38.4|0
1727321100000|2024-09-26 03:25:00|40.81|38.41|40.81|38.41|40.83|38.43|40.8|38.4|0
1727321400000|2024-09-26 03:30:00|40.8|38.4|40.71|38.31|40.8|38.4|40.71|38.31|0
1727321700000|2024-09-26 03:35:00|40.72|38.32|40.57|38.17|40.72|38.32|40.57|38.17|0
1727322000000|2024-09-26 03:40:00|40.55|38.15|40.54|38.14|40.63|38.23|40.54|38.14|0
1727322300000|2024-09-26 03:45:00|40.55|38.15|40.49|38.09|40.55|38.15|40.42|38.02|0
1727322600000|2024-09-26 03:50:00|40.51|38.11|40.49|38.09|40.51|38.11|40.47|38.07|0
1727322900000|2024-09-26 03:55:00|40.47|38.07|40.47|38.07|40.5|38.1|40.46|38.06|0
1727323200000|2024-09-26 04:00:00|40.49|38.09|40.53|38.13|40.55|38.15|40.47|38.07|0
1727323500000|2024-09-26 04:05:00|40.55|38.15|40.49|38.09|40.56|38.16|40.47|38.07|0
1727323800000|2024-09-26 04:10:00|40.47|38.07|40.49|38.09|40.49|38.09|40.44|38.04|0
1727324100000|2024-09-26 04:15:00|40.47|38.07|40.47|38.07|40.49|38.09|40.47|38.07|0
1727324400000|2024-09-26 04:20:00|40.45|38.05|40.45|38.05|40.48|38.08|40.44|38.04|0
1727324700000|2024-09-26 04:25:00|40.47|38.07|40.47|38.07|40.48|38.08|40.45|38.05|0
1727325000000|2024-09-26 04:30:00|40.48|38.08|40.44|38.04|40.48|38.08|40.44|38.04|0
1727325300000|2024-09-26 04:35:00|40.41|38.01|40.42|38.02|40.42|38.02|40.37|37.97|0
1727325600000|2024-09-26 04:40:00|40.41|38.01|40.37|37.97|40.43|38.03|40.37|37.97|0
1727325900000|2024-09-26 04:45:00|40.39|37.99|40.39|37.99|40.4|38|40.37|37.97|0
1727326200000|2024-09-26 04:50:00|40.37|37.97|40.39|37.99|40.42|38.02|40.34|37.94|0
1727326500000|2024-09-26 04:55:00|40.4|38|40.35|37.95|40.42|38.02|40.35|37.95|0
1727326800000|2024-09-26 05:00:00|40.37|37.97|40.4|38|40.43|38.03|40.37|37.97|0
1727327100000|2024-09-26 05:05:00|40.41|38.01|40.41|38.01|40.49|38.09|40.37|37.97|0
1727327400000|2024-09-26 05:10:00|40.4|38|40.37|37.97|40.41|38.01|40.37|37.97|0
1727327700000|2024-09-26 05:15:00|40.35|37.95|40.34|37.94|40.4|38|40.34|37.94|0
1727328000000|2024-09-26 05:20:00|40.32|37.92|40.23|37.83|40.32|37.92|40.21|37.81|0
1727328300000|2024-09-26 05:25:00|40.24|37.84|40.21|37.81|40.24|37.84|40.12|37.72|0
1727328600000|2024-09-26 05:30:00|40.18|37.78|40.17|37.77|40.23|37.83|40.11|37.71|0
1727328900000|2024-09-26 05:35:00|40.16|37.76|40.08|37.68|40.17|37.77|40.08|37.68|0
1727329200000|2024-09-26 05:40:00|40.11|37.71|40.03|37.63|40.12|37.72|40.03|37.63|0
1727329500000|2024-09-26 05:45:00|40.04|37.64|39.98|37.58|40.04|37.64|39.95|37.55|0
1727329800000|2024-09-26 05:50:00|40|37.6|39.88|37.48|40.01|37.61|39.82|37.42|0
1727330100000|2024-09-26 05:55:00|39.89|37.49|39.86|37.46|39.91|37.51|39.83|37.43|0
1727330400000|2024-09-26 06:00:00|39.88|37.48|39.74|37.34|39.88|37.48|39.73|37.33|0
1727330700000|2024-09-26 06:05:00|39.73|37.33|39.67|37.27|39.74|37.34|39.59|37.19|0
1727331000000|2024-09-26 06:10:00|39.65|37.25|39.44|37.04|39.65|37.25|39.43|37.03|0
1727331300000|2024-09-26 06:15:00|39.43|37.03|39.56|37.16|39.59|37.19|39.41|37.01|0
1727331600000|2024-09-26 06:20:00|39.54|37.14|39.63|37.23|39.63|37.23|39.53|37.13|0
1727331900000|2024-09-26 06:25:00|39.62|37.22|39.69|37.29|39.69|37.29|39.62|37.22|0
1727332200000|2024-09-26 06:30:00|39.68|37.28|39.81|37.41|41.5|39.1|39.65|37.25|0
1727332500000|2024-09-26 06:35:00|39.78|37.38|39.77|37.37|39.78|37.38|39.71|37.31|0
1727332800000|2024-09-26 06:40:00|39.75|37.35|39.78|37.38|39.81|37.41|39.69|37.29|0
1727333100000|2024-09-26 06:45:00|39.8|37.4|39.6|37.2|39.8|37.4|39.6|37.2|0
1727333400000|2024-09-26 06:50:00|39.62|37.22|39.62|37.22|39.68|37.28|39.6|37.2|0
1727333700000|2024-09-26 06:55:00|39.63|37.23|39.63|37.23|39.64|37.24|39.56|37.16|0
1727334000000|2024-09-26 07:00:00|39.57|37.17|39.54|37.14|39.61|37.21|39.45|37.05|0
1727334300000|2024-09-26 07:05:00|39.53|37.13|39.57|37.17|39.57|37.17|39.48|37.08|0
1727334600000|2024-09-26 07:10:00|39.58|37.18|39.57|37.17|39.64|37.24|39.54|37.14|0
1727334900000|2024-09-26 07:15:00|39.55|37.15|39.53|37.13|39.59|37.19|39.46|37.06|0
1727335200000|2024-09-26 07:20:00|39.52|37.12|39.55|37.15|39.57|37.17|39.51|37.11|0
1727335500000|2024-09-26 07:25:00|39.54|37.14|39.58|37.18|39.61|37.21|39.49|37.09|0
1727335800000|2024-09-26 07:30:00|39.55|37.15|39.59|37.19|39.72|37.32|39.5|37.1|0
1727336100000|2024-09-26 07:35:00|39.64|37.24|39.8|37.4|39.8|37.4|39.53|37.13|0
1727336400000|2024-09-26 07:40:00|39.77|37.37|39.65|37.25|39.77|37.37|39.59|37.19|0
1727336700000|2024-09-26 07:45:00|39.64|37.24|39.62|37.22|39.71|37.31|39.61|37.21|0
1727337000000|2024-09-26 07:50:00|39.63|37.23|39.53|37.13|39.64|37.24|39.49|37.09|0
1727337300000|2024-09-26 07:55:00|39.52|37.12|39.55|37.15|39.56|37.16|39.51|37.11|0
1727337600000|2024-09-26 08:00:00|39.53|37.13|39.64|37.24|39.68|37.28|39.53|37.13|0
1727337900000|2024-09-26 08:05:00|39.65|37.25|39.71|37.31|39.72|37.32|39.59|37.19|0
1727338200000|2024-09-26 08:10:00|39.73|37.33|39.51|37.11|39.73|37.33|39.47|37.07|0
1727338500000|2024-09-26 08:15:00|39.5|37.1|39.56|37.16|39.63|37.23|39.47|37.07|0
1727338800000|2024-09-26 08:20:00|39.53|37.13|39.53|37.13|39.56|37.16|39.53|37.13|0
1727339100000|2024-09-26 08:25:00|39.51|37.11|39.56|37.16|39.62|37.22|39.49|37.09|0
1727339400000|2024-09-26 08:30:00|39.55|37.15|39.51|37.11|39.56|37.16|39.48|37.08|0
1727339700000|2024-09-26 08:35:00|39.5|37.1|39.58|37.18|39.63|37.23|39.41|37.01|0
1727340000000|2024-09-26 08:40:00|39.57|37.17|39.63|37.23|39.71|37.31|39.57|37.17|0
1727340300000|2024-09-26 08:45:00|39.61|37.21|39.64|37.24|39.65|37.25|39.52|37.12|0
1727340600000|2024-09-26 08:50:00|39.63|37.23|39.61|37.21|39.66|37.26|39.57|37.17|0
1727340900000|2024-09-26 08:55:00|39.6|37.2|39.55|37.15|39.6|37.2|39.54|37.14|0
1727341200000|2024-09-26 09:00:00|39.56|37.16|39.62|37.22|39.67|37.27|39.55|37.15|0
1727341500000|2024-09-26 09:05:00|39.63|37.23|39.68|37.28|39.68|37.28|39.61|37.21|0
1727341800000|2024-09-26 09:10:00|39.7|37.3|39.63|37.23|39.75|37.35|39.63|37.23|0
1727342100000|2024-09-26 09:15:00|39.64|37.24|39.65|37.25|39.71|37.31|39.64|37.24|0
1727342400000|2024-09-26 09:20:00|39.66|37.26|39.68|37.28|39.68|37.28|39.62|37.22|0
1727342700000|2024-09-26 09:25:00|39.66|37.26|39.6|37.2|39.69|37.29|39.53|37.13|0
1727343000000|2024-09-26 09:30:00|39.62|37.22|39.57|37.17|39.66|37.26|39.56|37.16|0
1727343300000|2024-09-26 09:35:00|39.59|37.19|39.45|37.05|39.6|37.2|39.45|37.05|0
1727343600000|2024-09-26 09:40:00|39.47|37.07|39.56|37.16|39.56|37.16|39.45|37.05|0
1727343900000|2024-09-26 09:45:00|39.54|37.14|39.58|37.18|39.6|37.2|39.53|37.13|0
1727344200000|2024-09-26 09:50:00|39.57|37.17|39.61|37.21|39.62|37.22|39.57|37.17|0
1727344500000|2024-09-26 09:55:00|39.63|37.23|39.58|37.18|39.64|37.24|39.58|37.18|0
1727344800000|2024-09-26 10:00:00|39.6|37.2|39.63|37.23|39.63|37.23|39.58|37.18|0
1727345100000|2024-09-26 10:05:00|39.61|37.21|39.62|37.22|39.67|37.27|39.61|37.21|0
1727345400000|2024-09-26 10:10:00|39.65|37.25|39.62|37.22|39.67|37.27|39.61|37.21|0
1727345700000|2024-09-26 10:15:00|39.64|37.24|39.56|37.16|39.64|37.24|39.55|37.15|0
1727346000000|2024-09-26 10:20:00|39.55|37.15|39.55|37.15|39.6|37.2|39.55|37.15|0
1727346300000|2024-09-26 10:25:00|39.56|37.16|39.53|37.13|39.61|37.21|39.51|37.11|0
1727346600000|2024-09-26 10:30:00|39.52|37.12|39.56|37.16|39.56|37.16|39.49|37.09|0
1727346900000|2024-09-26 10:35:00|39.57|37.17|39.57|37.17|39.59|37.19|39.54|37.14|0
1727347200000|2024-09-26 10:40:00|39.56|37.16|39.42|37.02|39.57|37.17|39.41|37.01|0
1727347500000|2024-09-26 10:45:00|39.44|37.04|39.36|36.96|39.47|37.07|39.36|36.96|0
1727347800000|2024-09-26 10:50:00|39.35|36.95|39.38|36.98|39.41|37.01|39.34|36.94|0
1727348100000|2024-09-26 10:55:00|39.39|36.99|39.33|36.93|39.48|37.08|39.33|36.93|0
1727348400000|2024-09-26 11:00:00|39.4|37|39.52|37.12|39.55|37.15|39.38|36.98|0
1727348700000|2024-09-26 11:05:00|39.51|37.11|39.49|37.09|39.52|37.12|39.43|37.03|0
1727349000000|2024-09-26 11:10:00|39.51|37.11|39.6|37.2|39.6|37.2|39.49|37.09|0
1727349300000|2024-09-26 11:15:00|39.58|37.18|39.57|37.17|39.6|37.2|39.54|37.14|0
1727349600000|2024-09-26 11:20:00|39.55|37.15|39.55|37.15|39.65|37.25|39.55|37.15|0
1727349900000|2024-09-26 11:25:00|39.53|37.13|39.45|37.05|39.55|37.15|39.43|37.03|0
1727350200000|2024-09-26 11:30:00|39.46|37.06|39.49|37.09|39.49|37.09|39.36|36.96|0
1727350500000|2024-09-26 11:35:00|39.48|37.08|39.45|37.05|39.54|37.14|39.44|37.04|0
1727350800000|2024-09-26 11:40:00|39.43|37.03|39.53|37.13|39.53|37.13|39.41|37.01|0
1727351100000|2024-09-26 11:45:00|39.55|37.15|39.54|37.14|39.59|37.19|39.5|37.1|0
1727351400000|2024-09-26 11:50:00|39.56|37.16|39.6|37.2|39.62|37.22|39.53|37.13|0
1727351700000|2024-09-26 11:55:00|39.59|37.19|39.6|37.2|39.63|37.23|39.53|37.13|0
1727352000000|2024-09-26 12:00:00|39.59|37.19|39.72|37.32|39.72|37.32|39.57|37.17|0
1727352300000|2024-09-26 12:05:00|39.73|37.33|39.79|37.39|39.84|37.44|39.7|37.3|0
1727352600000|2024-09-26 12:10:00|39.82|37.42|39.66|37.26|39.82|37.42|39.66|37.26|0
1727352900000|2024-09-26 12:15:00|39.67|37.27|39.58|37.18|39.67|37.27|39.55|37.15|0
1727353200000|2024-09-26 12:20:00|39.6|37.2|39.45|37.05|39.63|37.23|39.45|37.05|0
1727353500000|2024-09-26 12:25:00|39.46|37.06|39.46|37.06|39.5|37.1|39.37|36.97|0
1727353800000|2024-09-26 12:30:00|39.45|37.05|39.45|37.05|39.64|37.24|39.34|36.94|0
1727354100000|2024-09-26 12:35:00|39.43|37.03|39.53|37.13|39.56|37.16|39.34|36.94|0
1727354400000|2024-09-26 12:40:00|39.52|37.12|39.39|36.99|39.61|37.21|39.37|36.97|0
1727354700000|2024-09-26 12:45:00|39.37|36.97|39.5|37.1|39.52|37.12|39.37|36.97|0
1727355000000|2024-09-26 12:50:00|39.49|37.09|39.35|36.95|39.52|37.12|39.32|36.92|0
1727355300000|2024-09-26 12:55:00|39.37|36.97|39.41|37.01|39.46|37.06|39.37|36.97|0
1727355600000|2024-09-26 13:00:00|39.4|37|39.34|36.94|39.43|37.03|39.34|36.94|0
1727355900000|2024-09-26 13:05:00|39.35|36.95|39.22|36.82|39.35|36.95|39.2|36.8|0
1727356200000|2024-09-26 13:10:00|39.23|36.83|39.28|36.88|39.29|36.89|39.22|36.82|0
1727356500000|2024-09-26 13:15:00|39.26|36.86|39.23|36.83|39.32|36.92|39.23|36.83|0
1727356800000|2024-09-26 13:20:00|39.25|36.85|39.38|36.98|39.39|36.99|39.25|36.85|0
1727357100000|2024-09-26 13:25:00|39.41|37.01|39.49|37.09|39.52|37.12|39.39|36.99|0
1727357400000|2024-09-26 13:30:00|39.52|37.12|40.06|37.66|40.07|37.67|39.37|36.97|0
1727357700000|2024-09-26 13:35:00|40|37.6|40.03|37.63|40.16|37.76|39.74|37.34|0
1727358000000|2024-09-26 13:40:00|40.04|37.64|40.03|37.63|40.21|37.81|40.03|37.63|0
1727358300000|2024-09-26 13:45:00|40.04|37.64|40.04|37.64|40.21|37.81|39.94|37.54|0
1727358600000|2024-09-26 13:50:00|40.06|37.66|40.08|37.68|40.18|37.78|39.99|37.59|0
1727358900000|2024-09-26 13:55:00|40.07|37.67|40.53|38.13|40.65|38.25|40.05|37.65|0
1727359200000|2024-09-26 14:00:00|40.52|38.12|40.65|38.25|40.71|38.31|40.22|37.82|0
1727359500000|2024-09-26 14:05:00|40.68|38.28|40.8|38.4|41|38.6|40.68|38.28|0
1727359800000|2024-09-26 14:10:00|40.79|38.39|40.68|38.28|40.82|38.42|40.58|38.18|0
1727360100000|2024-09-26 14:15:00|40.67|38.27|40.71|38.31|40.74|38.34|40.59|38.19|0
1727360400000|2024-09-26 14:20:00|40.68|38.28|40.92|38.52|41.06|38.66|40.68|38.28|0
1727360700000|2024-09-26 14:25:00|40.94|38.54|41.24|38.84|41.33|38.93|40.22|37.82|0
1727361000000|2024-09-26 14:30:00|41.23|38.83|41.12|38.72|41.36|38.96|41.12|38.72|0
1727361300000|2024-09-26 14:35:00|41.13|38.73|40.78|38.38|41.22|38.82|40.75|38.35|0
1727361600000|2024-09-26 14:40:00|40.77|38.37|40.86|38.46|41.22|38.82|40.77|38.37|0
1727361900000|2024-09-26 14:45:00|40.83|38.43|40.95|38.55|41.09|38.69|40.57|38.17|0
1727362200000|2024-09-26 14:50:00|40.96|38.56|41.3|38.9|41.41|39.01|40.92|38.52|0
1727362500000|2024-09-26 14:55:00|41.29|38.89|41.76|39.36|41.84|39.44|41.27|38.87|0
1727362800000|2024-09-26 15:00:00|41.78|39.38|41.11|38.71|41.97|39.57|41.09|38.69|0
1727363100000|2024-09-26 15:05:00|41.12|38.72|40.97|38.57|41.12|38.72|40.84|38.44|0
1727363400000|2024-09-26 15:10:00|40.98|38.58|41.29|38.89|41.4|39|40.94|38.54|0
1727363700000|2024-09-26 15:15:00|41.24|38.84|41.36|38.96|41.38|38.98|41.16|38.76|0
1727364000000|2024-09-26 15:20:00|41.44|39.04|41.36|38.96|41.53|39.13|41.26|38.86|0
1727364300000|2024-09-26 15:25:00|41.38|38.98|41.3|38.9|41.53|39.13|41.3|38.9|0
1727364600000|2024-09-26 15:30:00|41.35|38.95|41.49|39.09|41.52|39.12|41.28|38.88|0
1727364900000|2024-09-26 15:35:00|41.45|39.05|41.18|38.78|41.5|39.1|41.18|38.78|0
1727365200000|2024-09-26 15:40:00|41.16|38.76|41.05|38.65|41.25|38.85|41.05|38.65|0
1727365500000|2024-09-26 15:45:00|41.07|38.67|41.1|38.7|41.13|38.73|40.9|38.5|0
1727365800000|2024-09-26 15:50:00|41.11|38.71|40.82|38.42|41.13|38.73|40.82|38.42|0
1727366100000|2024-09-26 15:55:00|40.8|38.4|40.64|38.24|40.82|38.42|40.55|38.15|0
1727366400000|2024-09-26 16:00:00|40.67|38.27|41.11|38.71|41.19|38.79|40.65|38.25|0
1727366700000|2024-09-26 16:05:00|41.08|38.68|41.05|38.65|41.17|38.77|40.91|38.51|0
1727367000000|2024-09-26 16:10:00|41.06|38.66|41.18|38.78|41.26|38.86|40.95|38.55|0
1727367300000|2024-09-26 16:15:00|41.17|38.77|41.21|38.81|41.21|38.81|41.09|38.69|0
1727367600000|2024-09-26 16:20:00|41.23|38.83|41.3|38.9|41.4|39|41.17|38.77|0
1727367900000|2024-09-26 16:25:00|41.32|38.92|41.37|38.97|41.41|39.01|41.1|38.7|0
1727368200000|2024-09-26 16:30:00|41.38|38.98|41.49|39.09|41.5|39.1|41.33|38.93|0
1727368500000|2024-09-26 16:35:00|41.47|39.07|41.3|38.9|41.5|39.1|41.3|38.9|0
1727368800000|2024-09-26 16:40:00|41.32|38.92|41.33|38.93|41.55|39.15|41.32|38.92|0
1727369100000|2024-09-26 16:45:00|41.32|38.92|41.42|39.02|41.44|39.04|41.25|38.85|0
1727369400000|2024-09-26 16:50:00|41.45|39.05|41.45|39.05|41.5|39.1|41.33|38.93|0
1727369700000|2024-09-26 16:55:00|41.44|39.04|41.45|39.05|41.56|39.16|41.42|39.02|0
1727370000000|2024-09-26 17:00:00|41.47|39.07|41.28|38.88|41.54|39.14|41.28|38.88|0
1727370300000|2024-09-26 17:05:00|41.3|38.9|41.51|39.11|41.56|39.16|41.25|38.85|0
1727370600000|2024-09-26 17:10:00|41.53|39.13|41.56|39.16|41.59|39.19|41.37|38.97|0
1727370900000|2024-09-26 17:15:00|41.57|39.17|42.12|39.72|42.2|39.8|41.56|39.16|0
1727371200000|2024-09-26 17:20:00|42.04|39.64|41.91|39.51|42.09|39.69|41.76|39.36|0
1727371500000|2024-09-26 17:25:00|41.9|39.5|41.46|39.06|41.93|39.53|41.46|39.06|0
1727371800000|2024-09-26 17:30:00|41.45|39.05|41.32|38.92|41.46|39.06|41.23|38.83|0
1727372100000|2024-09-26 17:35:00|41.34|38.94|41.29|38.89|41.38|38.98|41.26|38.86|0
1727372400000|2024-09-26 17:40:00|41.27|38.87|41.13|38.73|41.27|38.87|41.12|38.72|0
1727372700000|2024-09-26 17:45:00|41.12|38.72|41.09|38.69|41.18|38.78|41.07|38.67|0
1727373000000|2024-09-26 17:50:00|41.07|38.67|41.1|38.7|41.21|38.81|41.07|38.67|0
1727373300000|2024-09-26 17:55:00|41.09|38.69|41.16|38.76|41.18|38.78|41.04|38.64|0
1727373600000|2024-09-26 18:00:00|41.15|38.75|41.05|38.65|41.15|38.75|41.02|38.62|0
1727373900000|2024-09-26 18:05:00|41.08|38.68|41.01|38.61|41.1|38.7|40.98|38.58|0
1727374200000|2024-09-26 18:10:00|41|38.6|40.71|38.31|41.04|38.64|40.67|38.27|0
1727374500000|2024-09-26 18:15:00|40.65|38.25|40.67|38.27|40.7|38.3|40.43|38.03|0
1727374800000|2024-09-26 18:20:00|40.65|38.25|40.59|38.19|40.7|38.3|40.56|38.16|0
1727375100000|2024-09-26 18:25:00|40.61|38.21|40.59|38.19|40.68|38.28|40.57|38.17|0
1727375400000|2024-09-26 18:30:00|40.62|38.22|40.74|38.34|40.77|38.37|40.59|38.19|0
1727375700000|2024-09-26 18:35:00|40.73|38.33|40.68|38.28|40.85|38.45|40.65|38.25|0
1727376000000|2024-09-26 18:40:00|40.69|38.29|40.83|38.43|40.83|38.43|40.68|38.28|0
1727376300000|2024-09-26 18:45:00|40.85|38.45|40.86|38.46|40.88|38.48|40.8|38.4|0
1727376600000|2024-09-26 18:50:00|40.84|38.44|40.71|38.31|40.84|38.44|40.69|38.29|0
1727376900000|2024-09-26 18:55:00|40.72|38.32|40.71|38.31|40.72|38.32|40.61|38.21|0
1727377200000|2024-09-26 19:00:00|40.72|38.32|40.75|38.35|40.84|38.44|40.69|38.29|0
1727377500000|2024-09-26 19:05:00|40.73|38.33|40.78|38.38|40.81|38.41|40.69|38.29|0
1727377800000|2024-09-26 19:10:00|40.76|38.36|40.63|38.23|40.78|38.38|40.57|38.17|0
1727378100000|2024-09-26 19:15:00|40.64|38.24|40.66|38.26|40.75|38.35|40.64|38.24|0
1727378400000|2024-09-26 19:20:00|40.64|38.24|40.68|38.28|40.72|38.32|40.61|38.21|0
1727378700000|2024-09-26 19:25:00|40.67|38.27|40.78|38.38|40.88|38.48|40.65|38.25|0
1727379000000|2024-09-26 19:30:00|40.76|38.36|40.8|38.4|40.94|38.54|40.76|38.36|0
1727379300000|2024-09-26 19:35:00|40.82|38.42|40.82|38.42|40.9|38.5|40.79|38.39|0
1727379600000|2024-09-26 19:40:00|40.8|38.4|40.8|38.4|40.85|38.45|40.76|38.36|0
1727379900000|2024-09-26 19:45:00|40.79|38.39|40.66|38.26|40.83|38.43|40.66|38.26|0
1727380200000|2024-09-26 19:50:00|40.65|38.25|40.71|38.31|40.88|38.48|40.65|38.25|0
1727380500000|2024-09-26 19:55:00|40.69|38.29|40.74|38.34|40.8|38.4|40.34|37.94|0
1727380800000|2024-09-26 20:00:00|40.66|38.26|40.62|38.22|40.71|38.31|40.51|38.11|0
1727381100000|2024-09-26 20:05:00|40.6|38.2|40.46|38.06|40.62|38.22|40.45|38.05|0
1727381400000|2024-09-26 20:10:00|40.49|38.09|40.6|38.2|40.6|38.2|40.49|38.09|0
1727381700000|2024-09-26 20:15:00|40.7|38.1|40.67|38.07|40.7|38.1|40.62|38.02|0
1727382000000|2024-09-26 20:20:00|40.65|38.05|40.67|38.07|40.68|38.08|40.65|38.05|0
1727382300000|2024-09-26 20:25:00|40.65|38.05|40.68|38.08|40.68|38.08|40.65|38.05|0
1727382600000|2024-09-26 20:30:00|40.66|38.06|40.62|38.02|40.68|38.08|40.62|38.02|0
1727382900000|2024-09-26 20:35:00|40.6|38|40.62|38.02|40.65|38.05|40.6|38|0
1727383200000|2024-09-26 20:40:00|40.63|38.03|40.66|38.06|40.69|38.09|40.63|38.03|0
1727383500000|2024-09-26 20:45:00|40.68|38.08|40.68|38.08|40.69|38.09|40.66|38.06|0
1727383800000|2024-09-26 20:50:00|40.69|38.09|40.69|38.09|40.71|38.11|40.67|38.07|0
1727384100000|2024-09-26 20:55:00|40.67|38.07|40.68|38.08|40.7|38.1|40.64|38.04|0
1727384400000|2024-09-26 21:00:00|40.69|38.09|40.69|38.09|40.69|38.09|40.69|38.09|0
1727384700000|2024-09-26 21:05:00|40.7|38.1|40.7|38.1|40.7|38.1|40.7|38.1|0
1727385000000|2024-09-26 21:10:00|40.69|38.09|40.7|38.1|40.7|38.1|40.69|38.09|0
1727385300000|2024-09-26 21:15:00|40.69|38.09|40.67|38.07|40.69|38.09|40.67|38.07|0
1727385600000|2024-09-26 21:20:00|40.68|38.08|40.67|38.07|40.68|38.08|40.65|38.05|0
1727385900000|2024-09-26 21:25:00|40.66|38.06|40.67|38.07|40.67|38.07|40.65|38.05|0
1727386200000|2024-09-26 21:30:00|40.66|38.06|40.69|38.09|40.69|38.09|40.66|38.06|0
1727386500000|2024-09-26 21:35:00|40.67|38.07|40.68|38.08|40.68|38.08|40.66|38.06|0
1727386800000|2024-09-26 21:40:00|40.69|38.09|40.68|38.08|40.69|38.09|40.68|38.08|0
1727387100000|2024-09-26 21:45:00|40.69|38.09|40.68|38.08|40.69|38.09|40.68|38.08|0
1727387400000|2024-09-26 21:50:00|40.69|38.09|40.69|38.09|40.69|38.09|40.69|38.09|0
1727387700000|2024-09-26 21:55:00|40.67|38.07|40.68|38.08|40.68|38.08|40.64|38.04|0
1727388000000|2024-09-26 22:00:00|40.65|38.05|40.59|37.99|40.65|38.05|40.57|37.97|0
1727388300000|2024-09-26 22:05:00|40.58|37.98|40.45|37.85|40.6|38|40.37|37.77|0
1727388600000|2024-09-26 22:10:00|40.43|37.83|40.33|37.73|40.43|37.83|40.31|37.71|0
1727388900000|2024-09-26 22:15:00|40.31|37.71|40.19|37.59|40.33|37.73|40.17|37.57|0
1727389200000|2024-09-26 22:20:00|40.17|37.57|40.28|37.68|40.29|37.69|40.17|37.57|0
1727389500000|2024-09-26 22:25:00|40.29|37.69|40.3|37.7|40.31|37.71|40.25|37.65|0
1727389800000|2024-09-26 22:30:00|40.29|37.69|40.34|37.74|40.37|37.77|40.29|37.69|0
1727390100000|2024-09-26 22:35:00|40.32|37.72|40.35|37.75|40.35|37.75|40.25|37.65|0
1727390400000|2024-09-26 22:40:00|40.36|37.76|40.28|37.68|40.37|37.77|40.26|37.66|0
1727390700000|2024-09-26 22:45:00|40.27|37.67|40.29|37.69|40.29|37.69|40.23|37.63|0
1727391000000|2024-09-26 22:50:00|40.3|37.7|40.33|37.73|40.33|37.73|40.3|37.7|0
1727391300000|2024-09-26 22:55:00|40.34|37.74|40.36|37.76|40.39|37.79|40.32|37.72|0
1727391600000|2024-09-26 23:00:00|40.38|37.78|40.51|37.91|40.51|37.91|40.38|37.78|0
1727391900000|2024-09-26 23:05:00|40.48|37.88|40.36|37.76|40.5|37.9|40.34|37.74|0
1727392200000|2024-09-26 23:10:00|40.34|37.74|40.34|37.74|40.37|37.77|40.33|37.73|0
1727392500000|2024-09-26 23:15:00|40.36|37.76|40.36|37.76|40.39|37.79|40.34|37.74|0
1727392800000|2024-09-26 23:20:00|40.37|37.77|40.42|37.82|40.43|37.83|40.36|37.76|0
1727393100000|2024-09-26 23:25:00|40.43|37.83|40.46|37.86|40.48|37.88|40.43|37.83|0
1727393400000|2024-09-26 23:30:00|40.47|37.87|40.46|37.86|40.49|37.89|40.46|37.86|0
1727393700000|2024-09-26 23:35:00|40.47|37.87|40.49|37.89|40.52|37.92|40.47|37.87|0
1727394000000|2024-09-26 23:40:00|40.5|37.9|40.53|37.93|40.59|37.99|40.5|37.9|0
1727394300000|2024-09-26 23:45:00|40.55|37.95|40.67|38.07|40.7|38.1|40.55|37.95|0
1727394600000|2024-09-26 23:50:00|40.65|38.05|40.65|38.05|40.7|38.1|40.62|38.02|0
1727394900000|2024-09-26 23:55:00|40.64|38.04|40.56|37.96|40.64|38.04|40.56|37.96|0
1727395200000|2024-09-27 00:00:00|40.58|37.98|40.73|38.13|40.92|38.32|40.58|37.98|0
1727395500000|2024-09-27 00:05:00|40.7|38.1|40.74|38.14|40.82|38.22|40.69|38.09|0
1727395800000|2024-09-27 00:10:00|40.76|38.16|41.17|38.57|41.19|38.59|40.71|38.11|0
1727396100000|2024-09-27 00:15:00|41.12|38.52|40.75|38.15|41.12|38.52|40.4|37.8|0
1727396400000|2024-09-27 00:20:00|40.76|38.16|40.76|38.16|40.82|38.22|40.73|38.13|0
1727396700000|2024-09-27 00:25:00|40.77|38.17|40.7|38.1|40.79|38.19|40.67|38.07|0
1727397000000|2024-09-27 00:30:00|40.6|38.2|40.58|38.18|40.63|38.23|40.57|38.17|0
1727397300000|2024-09-27 00:35:00|40.6|38.2|40.73|38.33|40.84|38.44|40.57|38.17|0
1727397600000|2024-09-27 00:40:00|40.72|38.32|40.69|38.29|40.75|38.35|40.64|38.24|0
1727397900000|2024-09-27 00:45:00|40.67|38.27|40.65|38.25|40.67|38.27|40.62|38.22|0
1727398200000|2024-09-27 00:50:00|40.67|38.27|40.71|38.31|40.73|38.33|40.65|38.25|0
1727398500000|2024-09-27 00:55:00|40.7|38.3|40.64|38.24|40.74|38.34|40.64|38.24|0
1727398800000|2024-09-27 01:00:00|40.68|38.28|40.64|38.24|40.73|38.33|40.59|38.19|0
1727399100000|2024-09-27 01:05:00|40.62|38.22|40.65|38.25|40.67|38.27|40.62|38.22|0
1727399400000|2024-09-27 01:10:00|40.64|38.24|40.66|38.26|40.7|38.3|40.63|38.23|0
1727399700000|2024-09-27 01:15:00|40.68|38.28|40.69|38.29|40.72|38.32|40.66|38.26|0
1727400000000|2024-09-27 01:20:00|40.71|38.31|40.74|38.34|40.75|38.35|40.69|38.29|0
1727400300000|2024-09-27 01:25:00|40.75|38.35|40.72|38.32|40.83|38.43|40.71|38.31|0
1727400600000|2024-09-27 01:30:00|40.74|38.34|40.86|38.46|40.86|38.46|40.69|38.29|0
1727400900000|2024-09-27 01:35:00|40.87|38.47|40.93|38.53|40.95|38.55|40.87|38.47|0
1727401200000|2024-09-27 01:40:00|40.95|38.55|41.09|38.69|41.09|38.69|40.93|38.53|0
1727401500000|2024-09-27 01:45:00|41.07|38.67|40.99|38.59|41.09|38.69|40.93|38.53|0
1727401800000|2024-09-27 01:50:00|41.01|38.61|40.95|38.55|41.04|38.64|40.95|38.55|0
1727402100000|2024-09-27 01:55:00|40.96|38.56|41.05|38.65|41.05|38.65|40.91|38.51|0
1727402400000|2024-09-27 02:00:00|41.04|38.64|41.1|38.7|41.13|38.73|41.01|38.61|0
1727402700000|2024-09-27 02:05:00|41.11|38.71|41.03|38.63|41.11|38.71|40.99|38.59|0
1727403000000|2024-09-27 02:10:00|41.04|38.64|41|38.6|41.06|38.66|41|38.6|0
1727403300000|2024-09-27 02:15:00|40.99|38.59|40.96|38.56|41.03|38.63|40.91|38.51|0
1727403600000|2024-09-27 02:20:00|40.94|38.54|40.97|38.57|40.99|38.59|40.91|38.51|0
1727403900000|2024-09-27 02:25:00|40.95|38.55|41.06|38.66|41.11|38.71|40.95|38.55|0
1727404200000|2024-09-27 02:30:00|41.08|38.68|41.04|38.64|41.08|38.68|40.98|38.58|0
1727404500000|2024-09-27 02:35:00|41.03|38.63|41|38.6|41.04|38.64|40.98|38.58|0
1727404800000|2024-09-27 02:40:00|41.01|38.61|41.01|38.61|41.06|38.66|40.95|38.55|0
1727405100000|2024-09-27 02:45:00|41|38.6|40.96|38.56|41|38.6|40.96|38.56|0
1727405400000|2024-09-27 02:50:00|40.95|38.55|41.01|38.61|41.01|38.61|40.93|38.53|0
1727405700000|2024-09-27 02:55:00|41|38.6|40.99|38.59|41.02|38.62|40.99|38.59|0
1727406000000|2024-09-27 03:00:00|40.98|38.58|41.01|38.61|41.02|38.62|40.96|38.56|0
1727406300000|2024-09-27 03:05:00|41|38.6|41.04|38.64|41.08|38.68|40.99|38.59|0
1727406600000|2024-09-27 03:10:00|41.05|38.65|41.08|38.68|41.1|38.7|41.04|38.64|0
1727406900000|2024-09-27 03:15:00|41.07|38.67|40.99|38.59|41.08|38.68|40.97|38.57|0
1727407200000|2024-09-27 03:20:00|40.97|38.57|40.91|38.51|41.02|38.62|40.87|38.47|0
1727407500000|2024-09-27 03:25:00|40.9|38.5|40.88|38.48|40.94|38.54|40.86|38.46|0
1727407800000|2024-09-27 03:30:00|40.86|38.46|40.82|38.42|40.88|38.48|40.79|38.39|0
1727408100000|2024-09-27 03:35:00|40.83|38.43|40.8|38.4|40.83|38.43|40.79|38.39|0
1727408400000|2024-09-27 03:40:00|40.82|38.42|40.82|38.42|40.82|38.42|40.77|38.37|0
1727408700000|2024-09-27 03:45:00|40.83|38.43|40.86|38.46|40.88|38.48|40.8|38.4|0
1727409000000|2024-09-27 03:50:00|40.84|38.44|40.78|38.38|40.84|38.44|40.77|38.37|0
1727409300000|2024-09-27 03:55:00|40.77|38.37|40.75|38.35|40.78|38.38|40.72|38.32|0
1727409600000|2024-09-27 04:00:00|40.77|38.37|40.72|38.32|40.77|38.37|40.67|38.27|0
1727409900000|2024-09-27 04:05:00|40.7|38.3|40.63|38.23|40.7|38.3|40.6|38.2|0
1727410200000|2024-09-27 04:10:00|40.61|38.21|40.66|38.26|40.67|38.27|40.61|38.21|0
1727410500000|2024-09-27 04:15:00|40.65|38.25|40.64|38.24|40.66|38.26|40.63|38.23|0
1727410800000|2024-09-27 04:20:00|40.63|38.23|40.65|38.25|40.69|38.29|40.63|38.23|0
1727411100000|2024-09-27 04:25:00|40.67|38.27|40.64|38.24|40.72|38.32|40.64|38.24|0
1727411400000|2024-09-27 04:30:00|40.62|38.22|40.62|38.22|40.65|38.25|40.61|38.21|0
1727411700000|2024-09-27 04:35:00|40.61|38.21|40.61|38.21|40.64|38.24|40.59|38.19|0
1727412000000|2024-09-27 04:40:00|40.6|38.2|40.51|38.11|40.61|38.21|40.5|38.1|0
1727412300000|2024-09-27 04:45:00|40.5|38.1|40.54|38.14|40.56|38.16|40.44|38.04|0
1727412600000|2024-09-27 04:50:00|40.53|38.13|40.41|38.01|40.53|38.13|40.41|38.01|0
1727412900000|2024-09-27 04:55:00|40.45|38.05|40.44|38.04|40.45|38.05|40.41|38.01|0
1727413200000|2024-09-27 05:00:00|40.42|38.02|40.44|38.04|40.47|38.07|40.39|37.99|0
1727413500000|2024-09-27 05:05:00|40.43|38.03|40.39|37.99|40.43|38.03|40.34|37.94|0
1727413800000|2024-09-27 05:10:00|40.4|38|40.41|38.01|40.46|38.06|40.33|37.93|0
1727414100000|2024-09-27 05:15:00|40.4|38|40.4|38|40.46|38.06|40.37|37.97|0
1727414400000|2024-09-27 05:20:00|40.42|38.02|40.4|38|40.45|38.05|40.39|37.99|0
1727414700000|2024-09-27 05:25:00|40.38|37.98|40.67|38.27|40.72|38.32|40.38|37.98|0
1727415000000|2024-09-27 05:30:00|40.69|38.29|40.91|38.51|40.91|38.51|40.69|38.29|0
1727415300000|2024-09-27 05:35:00|40.93|38.53|40.78|38.38|40.95|38.55|40.68|38.28|0
1727415600000|2024-09-27 05:40:00|40.79|38.39|40.81|38.41|40.81|38.41|40.71|38.31|0
1727415900000|2024-09-27 05:45:00|40.78|38.38|40.76|38.36|40.82|38.42|40.76|38.36|0
1727416200000|2024-09-27 05:50:00|40.77|38.37|40.77|38.37|40.85|38.45|40.7|38.3|0
1727416500000|2024-09-27 05:55:00|40.76|38.36|40.57|38.17|40.77|38.37|40.53|38.13|0
1727416800000|2024-09-27 06:00:00|40.59|38.19|40.42|38.02|40.62|38.22|40.41|38.01|0
1727417100000|2024-09-27 06:05:00|40.44|38.04|40.53|38.13|40.57|38.17|40.44|38.04|0
1727417400000|2024-09-27 06:10:00|40.54|38.14|40.66|38.26|40.71|38.31|40.54|38.14|0
1727417700000|2024-09-27 06:15:00|40.65|38.25|40.62|38.22|40.72|38.32|40.57|38.17|0
1727418000000|2024-09-27 06:20:00|40.63|38.23|40.84|38.44|41.03|38.63|40.6|38.2|0
1727418300000|2024-09-27 06:25:00|40.89|38.49|41.04|38.64|41.06|38.66|40.86|38.46|0
1727418600000|2024-09-27 06:30:00|41.03|38.63|40.99|38.59|41.07|38.67|40.96|38.56|0
1727418900000|2024-09-27 06:35:00|41.01|38.61|41.06|38.66|41.07|38.67|40.99|38.59|0
1727419200000|2024-09-27 06:40:00|41.07|38.67|41.05|38.65|41.07|38.67|41.02|38.62|0
1727419500000|2024-09-27 06:45:00|41|38.6|41.11|38.71|41.11|38.71|40.99|38.59|0
1727419800000|2024-09-27 06:50:00|41.1|38.7|41.04|38.64|41.14|38.74|41.04|38.64|0
1727420100000|2024-09-27 06:55:00|41.05|38.65|41.08|38.68|41.11|38.71|41.05|38.65|0
1727420400000|2024-09-27 07:00:00|41.07|38.67|40.86|38.46|41.07|38.67|40.8|38.4|0
1727420700000|2024-09-27 07:05:00|40.87|38.47|40.96|38.56|40.99|38.59|40.7|38.3|0
1727421000000|2024-09-27 07:10:00|40.91|38.51|40.92|38.52|41|38.6|40.86|38.46|0
1727421300000|2024-09-27 07:15:00|40.94|38.54|40.94|38.54|40.97|38.57|40.86|38.46|0
1727421600000|2024-09-27 07:20:00|40.92|38.52|41.04|38.64|41.12|38.72|40.92|38.52|0
1727421900000|2024-09-27 07:25:00|41.06|38.66|41.06|38.66|41.08|38.68|40.88|38.48|0
1727422200000|2024-09-27 07:30:00|41.11|38.71|41.17|38.77|41.17|38.77|41|38.6|0
1727422500000|2024-09-27 07:35:00|41.13|38.73|41.27|38.87|41.35|38.95|41.03|38.63|0
1727422800000|2024-09-27 07:40:00|41.29|38.89|41.24|38.84|41.3|38.9|41.09|38.69|0
1727423100000|2024-09-27 07:45:00|41.26|38.86|41.3|38.9|41.36|38.96|41.24|38.84|0
1727423400000|2024-09-27 07:50:00|41.32|38.92|41.3|38.9|41.33|38.93|41.22|38.82|0
1727423700000|2024-09-27 07:55:00|41.28|38.88|41.38|38.98|41.39|38.99|41.24|38.84|0
1727424000000|2024-09-27 08:00:00|41.39|38.99|41.27|38.87|41.39|38.99|41.16|38.76|0
1727424300000|2024-09-27 08:05:00|41.28|38.88|41.22|38.82|41.31|38.91|41.15|38.75|0
1727424600000|2024-09-27 08:10:00|41.23|38.83|41.14|38.74|41.23|38.83|41.11|38.71|0
1727424900000|2024-09-27 08:15:00|41.15|38.75|41.13|38.73|41.16|38.76|41.09|38.69|0
1727425200000|2024-09-27 08:20:00|41.11|38.71|40.82|38.42|41.11|38.71|40.79|38.39|0
1727425500000|2024-09-27 08:25:00|40.83|38.43|40.83|38.43|40.92|38.52|40.79|38.39|0
1727425800000|2024-09-27 08:30:00|40.86|38.46|40.72|38.32|40.86|38.46|40.69|38.29|0
1727426100000|2024-09-27 08:35:00|40.71|38.31|40.8|38.4|40.85|38.45|40.71|38.31|0
1727426400000|2024-09-27 08:40:00|40.78|38.38|41|38.6|41.03|38.63|40.77|38.37|0
1727426700000|2024-09-27 08:45:00|40.97|38.57|41.01|38.61|41.06|38.66|40.94|38.54|0
1727427000000|2024-09-27 08:50:00|41|38.6|40.93|38.53|41.01|38.61|40.92|38.52|0
1727427300000|2024-09-27 08:55:00|40.94|38.54|40.94|38.54|41.03|38.63|40.94|38.54|0
1727427600000|2024-09-27 09:00:00|40.96|38.56|40.9|38.5|40.96|38.56|40.81|38.41|0
1727427900000|2024-09-27 09:05:00|40.95|38.55|40.85|38.45|40.99|38.59|40.82|38.42|0
1727428200000|2024-09-27 09:10:00|40.84|38.44|40.82|38.42|40.9|38.5|40.78|38.38|0
1727428500000|2024-09-27 09:15:00|40.81|38.41|40.63|38.23|40.82|38.42|40.61|38.21|0
1727428800000|2024-09-27 09:20:00|40.62|38.22|40.85|38.45|40.85|38.45|40.62|38.22|0
1727429100000|2024-09-27 09:25:00|40.87|38.47|40.93|38.53|40.94|38.54|40.8|38.4|0
1727429400000|2024-09-27 09:30:00|40.91|38.51|40.88|38.48|41.08|38.68|40.88|38.48|0
1727429700000|2024-09-27 09:35:00|40.89|38.49|40.89|38.49|40.96|38.56|40.83|38.43|0
1727430000000|2024-09-27 09:40:00|40.95|38.55|40.85|38.45|40.97|38.57|40.83|38.43|0
1727430300000|2024-09-27 09:45:00|40.86|38.46|40.74|38.34|40.89|38.49|40.72|38.32|0
1727430600000|2024-09-27 09:50:00|40.75|38.35|40.75|38.35|40.85|38.45|40.72|38.32|0
1727430900000|2024-09-27 09:55:00|40.74|38.34|40.8|38.4|40.81|38.41|40.71|38.31|0
1727431200000|2024-09-27 10:00:00|40.78|38.38|40.76|38.36|40.87|38.47|40.72|38.32|0
1727431500000|2024-09-27 10:05:00|40.75|38.35|40.63|38.23|40.78|38.38|40.63|38.23|0
1727431800000|2024-09-27 10:10:00|40.64|38.24|40.73|38.33|40.76|38.36|40.58|38.18|0
1727432100000|2024-09-27 10:15:00|40.72|38.32|40.82|38.42|40.82|38.42|40.7|38.3|0
1727432400000|2024-09-27 10:20:00|40.81|38.41|40.79|38.39|40.85|38.45|40.77|38.37|0
1727432700000|2024-09-27 10:25:00|40.78|38.38|40.85|38.45|40.88|38.48|40.78|38.38|0
1727433000000|2024-09-27 10:30:00|40.84|38.44|40.87|38.47|40.9|38.5|40.83|38.43|0
1727433300000|2024-09-27 10:35:00|40.88|38.48|40.88|38.48|40.9|38.5|40.84|38.44|0
1727433600000|2024-09-27 10:40:00|40.9|38.5|40.91|38.51|40.97|38.57|40.88|38.48|0
1727433900000|2024-09-27 10:45:00|40.93|38.53|40.85|38.45|40.93|38.53|40.83|38.43|0
1727434200000|2024-09-27 10:50:00|40.87|38.47|40.92|38.52|40.94|38.54|40.82|38.42|0
1727434500000|2024-09-27 10:55:00|40.93|38.53|40.97|38.57|40.97|38.57|40.92|38.52|0
1727434800000|2024-09-27 11:00:00|40.94|38.54|40.85|38.45|40.95|38.55|40.82|38.42|0
1727435100000|2024-09-27 11:05:00|40.86|38.46|40.84|38.44|40.89|38.49|40.84|38.44|0
1727435400000|2024-09-27 11:10:00|40.81|38.41|40.92|38.52|40.97|38.57|40.8|38.4|0
1727435700000|2024-09-27 11:15:00|40.9|38.5|40.81|38.41|40.92|38.52|40.77|38.37|0
1727436000000|2024-09-27 11:20:00|40.82|38.42|40.86|38.46|40.86|38.46|40.73|38.33|0
1727436300000|2024-09-27 11:25:00|40.87|38.47|40.78|38.38|40.87|38.47|40.78|38.38|0
1727436600000|2024-09-27 11:30:00|40.73|38.33|40.66|38.26|40.73|38.33|40.64|38.24|0
1727436900000|2024-09-27 11:35:00|40.67|38.27|40.75|38.35|40.75|38.35|40.67|38.27|0
1727437200000|2024-09-27 11:40:00|40.74|38.34|40.68|38.28|40.78|38.38|40.67|38.27|0
1727437500000|2024-09-27 11:45:00|40.67|38.27|40.58|38.18|40.67|38.27|40.58|38.18|0
1727437800000|2024-09-27 11:50:00|40.59|38.19|40.58|38.18|40.67|38.27|40.58|38.18|0
1727438100000|2024-09-27 11:55:00|40.56|38.16|40.51|38.11|40.56|38.16|40.48|38.08|0
1727438400000|2024-09-27 12:00:00|40.5|38.1|40.39|37.99|40.54|38.14|40.38|37.98|0
1727438700000|2024-09-27 12:05:00|40.41|38.01|40.33|37.93|40.41|38.01|40.3|37.9|0
1727439000000|2024-09-27 12:10:00|40.34|37.94|40.34|37.94|40.41|38.01|40.33|37.93|0
1727439300000|2024-09-27 12:15:00|40.33|37.93|40.34|37.94|40.39|37.99|40.31|37.91|0
1727439600000|2024-09-27 12:20:00|40.33|37.93|40.36|37.96|40.37|37.97|40.31|37.91|0
1727439900000|2024-09-27 12:25:00|40.34|37.94|40.35|37.95|40.36|37.96|40.27|37.87|0
1727440200000|2024-09-27 12:30:00|40.34|37.94|40.17|37.77|40.38|37.98|39.97|37.57|0
1727440500000|2024-09-27 12:35:00|40.13|37.73|39.87|37.47|40.17|37.77|39.86|37.46|0
1727440800000|2024-09-27 12:40:00|39.89|37.49|39.93|37.53|39.98|37.58|39.83|37.43|0
1727441100000|2024-09-27 12:45:00|39.92|37.52|39.84|37.44|39.92|37.52|39.74|37.34|0
1727441400000|2024-09-27 12:50:00|39.83|37.43|40.17|37.77|40.19|37.79|39.81|37.41|0
1727441700000|2024-09-27 12:55:00|40.14|37.74|39.97|37.57|40.19|37.79|39.95|37.55|0
1727442000000|2024-09-27 13:00:00|39.99|37.59|39.99|37.59|40.12|37.72|39.96|37.56|0
1727442300000|2024-09-27 13:05:00|40|37.6|39.91|37.51|40|37.6|39.9|37.5|0
1727442600000|2024-09-27 13:10:00|39.9|37.5|39.94|37.54|40|37.6|39.88|37.48|0
1727442900000|2024-09-27 13:15:00|39.96|37.56|40.08|37.68|40.12|37.72|39.9|37.5|0
1727443200000|2024-09-27 13:20:00|40.06|37.66|40.12|37.72|40.12|37.72|39.98|37.58|0
1727443500000|2024-09-27 13:25:00|40.13|37.73|40.01|37.61|40.15|37.75|40.01|37.61|0
1727443800000|2024-09-27 13:30:00|40.04|37.64|40|37.6|40.18|37.78|39.94|37.54|0
1727444100000|2024-09-27 13:35:00|40.01|37.61|40.25|37.85|40.25|37.85|39.98|37.58|0
1727444400000|2024-09-27 13:40:00|40.24|37.84|40.24|37.84|40.34|37.94|40.1|37.7|0
1727444700000|2024-09-27 13:45:00|40.3|37.9|40.25|37.85|40.32|37.92|40.17|37.77|0
1727445000000|2024-09-27 13:50:00|40.26|37.86|40.28|37.88|40.37|37.97|40.2|37.8|0
1727445300000|2024-09-27 13:55:00|40.29|37.89|40.23|37.83|40.35|37.95|40.19|37.79|0
1727445600000|2024-09-27 14:00:00|40.18|37.78|40.37|37.97|40.56|38.16|39.96|37.56|0
1727445900000|2024-09-27 14:05:00|40.4|38|40.4|38|40.53|38.13|40.27|37.87|0
1727446200000|2024-09-27 14:10:00|40.42|38.02|40.31|37.91|40.65|38.25|40.3|37.9|0
1727446500000|2024-09-27 14:15:00|40.34|37.94|40.45|38.05|40.46|38.06|40.3|37.9|0
1727446800000|2024-09-27 14:20:00|40.48|38.08|40.12|37.72|40.48|38.08|40.1|37.7|0
1727447100000|2024-09-27 14:25:00|40.07|37.67|40.02|37.62|40.09|37.69|39.8|37.4|0
1727447400000|2024-09-27 14:30:00|40.05|37.65|40.7|38.3|40.88|38.48|40.01|37.61|0
1727447700000|2024-09-27 14:35:00|40.72|38.32|40.43|38.03|40.76|38.36|40.35|37.95|0
1727448000000|2024-09-27 14:40:00|40.44|38.04|40.56|38.16|40.62|38.22|40.37|37.97|0
1727448300000|2024-09-27 14:45:00|40.59|38.19|40.58|38.18|40.64|38.24|40.37|37.97|0
1727448600000|2024-09-27 14:50:00|40.59|38.19|40.44|38.04|40.62|38.22|40.44|38.04|0
1727448900000|2024-09-27 14:55:00|40.46|38.06|40.48|38.08|40.55|38.15|40.39|37.99|0
1727449200000|2024-09-27 15:00:00|40.51|38.11|40.57|38.17|40.6|38.2|40.48|38.08|0
1727449500000|2024-09-27 15:05:00|40.56|38.16|40.68|38.28|40.74|38.34|40.5|38.1|0
1727449800000|2024-09-27 15:10:00|40.69|38.29|40.77|38.37|40.83|38.43|40.62|38.22|0
1727450100000|2024-09-27 15:15:00|40.78|38.38|40.93|38.53|40.96|38.56|40.75|38.35|0
1727450400000|2024-09-27 15:20:00|40.9|38.5|40.9|38.5|40.99|38.59|40.77|38.37|0
1727450700000|2024-09-27 15:25:00|40.92|38.52|40.78|38.38|40.96|38.56|40.7|38.3|0
1727451000000|2024-09-27 15:30:00|40.77|38.37|40.94|38.54|40.99|38.59|40.7|38.3|0
1727451300000|2024-09-27 15:35:00|40.96|38.56|40.95|38.55|41.03|38.63|40.85|38.45|0
1727451600000|2024-09-27 15:40:00|40.97|38.57|40.8|38.4|41.06|38.66|40.8|38.4|0
1727451900000|2024-09-27 15:45:00|40.79|38.39|41.04|38.64|41.04|38.64|40.79|38.39|0
1727452200000|2024-09-27 15:50:00|41.03|38.63|41.1|38.7|41.26|38.86|41.03|38.63|0
1727452500000|2024-09-27 15:55:00|41.07|38.67|41.27|38.87|41.29|38.89|41.06|38.66|0
1727452800000|2024-09-27 16:00:00|41.26|38.86|41.3|38.9|41.35|38.95|41.23|38.83|0
1727453100000|2024-09-27 16:05:00|41.32|38.92|41.44|39.04|41.44|39.04|41.15|38.75|0
1727453400000|2024-09-27 16:10:00|41.45|39.05|41.58|39.18|41.62|39.22|41.42|39.02|0
1727453700000|2024-09-27 16:15:00|41.59|39.19|41.5|39.1|41.61|39.21|41.28|38.88|0
1727454000000|2024-09-27 16:20:00|41.48|39.08|41.53|39.13|41.59|39.19|41.42|39.02|0
1727454300000|2024-09-27 16:25:00|41.51|39.11|41.4|39|41.61|39.21|41.3|38.9|0
1727454600000|2024-09-27 16:30:00|41.43|39.03|41.43|39.03|41.5|39.1|41.3|38.9|0
1727454900000|2024-09-27 16:35:00|41.45|39.05|41.37|38.97|41.45|39.05|41.25|38.85|0
1727455200000|2024-09-27 16:40:00|41.39|38.99|41.22|38.82|41.45|39.05|40.87|38.47|0
1727455500000|2024-09-27 16:45:00|41.24|38.84|41.77|39.37|41.77|39.37|41.24|38.84|0
1727455800000|2024-09-27 16:50:00|41.75|39.35|41.78|39.38|41.8|39.4|41.71|39.31|0
1727456100000|2024-09-27 16:55:00|41.77|39.37|41.69|39.29|41.78|39.38|41.67|39.27|0
1727456400000|2024-09-27 17:00:00|41.67|39.27|41.43|39.03|41.67|39.27|41.38|38.98|0
1727456700000|2024-09-27 17:05:00|41.44|39.04|41.87|39.47|41.92|39.52|41.43|39.03|0
1727457000000|2024-09-27 17:10:00|41.89|39.49|41.81|39.41|41.9|39.5|41.75|39.35|0
1727457300000|2024-09-27 17:15:00|41.84|39.44|41.99|39.59|42|39.6|41.65|39.25|0
1727457600000|2024-09-27 17:20:00|41.97|39.57|41.88|39.48|42.02|39.62|41.86|39.46|0
1727457900000|2024-09-27 17:25:00|41.93|39.53|42|39.6|42.02|39.62|41.92|39.52|0
1727458200000|2024-09-27 17:30:00|42.02|39.62|42|39.6|42.08|39.68|41.95|39.55|0
1727458500000|2024-09-27 17:35:00|42.02|39.62|42.16|39.76|42.16|39.76|41.99|39.59|0
1727458800000|2024-09-27 17:40:00|42.14|39.74|41.91|39.51|42.14|39.74|41.89|39.49|0
1727459100000|2024-09-27 17:45:00|41.89|39.49|41.86|39.46|41.97|39.57|41.78|39.38|0
1727459400000|2024-09-27 17:50:00|41.87|39.47|41.69|39.29|41.87|39.47|41.64|39.24|0
1727459700000|2024-09-27 17:55:00|41.7|39.3|41.59|39.19|41.76|39.36|41.58|39.18|0
1727460000000|2024-09-27 18:00:00|41.61|39.21|41.78|39.38|41.78|39.38|41.47|39.07|0
1727460300000|2024-09-27 18:05:00|41.76|39.36|41.82|39.42|41.9|39.5|41.75|39.35|0
1727460600000|2024-09-27 18:10:00|41.85|39.45|41.85|39.45|41.88|39.48|41.79|39.39|0
1727460900000|2024-09-27 18:15:00|41.84|39.44|41.94|39.54|41.96|39.56|41.74|39.34|0
1727461200000|2024-09-27 18:20:00|41.91|39.51|41.91|39.51|41.91|39.51|41.8|39.4|0
1727461500000|2024-09-27 18:25:00|41.9|39.5|42.52|40.12|42.52|40.12|41.88|39.48|0
1727461800000|2024-09-27 18:30:00|42.5|40.1|43.2|40.8|43.22|40.82|42.14|39.74|0
1727462100000|2024-09-27 18:35:00|43.18|40.78|43.28|40.88|43.5|41.1|43.17|40.77|0
1727462400000|2024-09-27 18:40:00|43.25|40.85|42.99|40.59|43.34|40.94|42.96|40.56|0
1727462700000|2024-09-27 18:45:00|43.01|40.61|42.66|40.26|43.01|40.61|42.61|40.21|0
1727463000000|2024-09-27 18:50:00|42.67|40.27|42.74|40.34|43.01|40.61|42.53|40.13|0
1727463300000|2024-09-27 18:55:00|42.76|40.36|42.46|40.06|42.76|40.36|42.36|39.96|0
1727463600000|2024-09-27 19:00:00|42.49|40.09|42.46|40.06|42.58|40.18|42.44|40.04|0
1727463900000|2024-09-27 19:05:00|42.47|40.07|42.58|40.18|42.63|40.23|42.41|40.01|0
1727464200000|2024-09-27 19:10:00|42.6|40.2|42.78|40.38|42.81|40.41|42.55|40.15|0
1727464500000|2024-09-27 19:15:00|42.81|40.41|42.7|40.3|42.81|40.41|42.59|40.19|0
1727464800000|2024-09-27 19:20:00|42.68|40.28|42.86|40.46|42.9|40.5|42.65|40.25|0
1727465100000|2024-09-27 19:25:00|42.87|40.47|42.95|40.55|43.15|40.75|42.84|40.44|0
1727465400000|2024-09-27 19:30:00|42.93|40.53|43.02|40.62|43.13|40.73|42.92|40.52|0
1727465700000|2024-09-27 19:35:00|43.04|40.64|43.16|40.76|43.16|40.76|42.99|40.59|0
1727466000000|2024-09-27 19:40:00|43.18|40.78|43.52|41.12|43.56|41.16|43.18|40.78|0
1727466300000|2024-09-27 19:45:00|43.51|41.11|43.64|41.24|43.64|41.24|43.46|41.06|0
1727466600000|2024-09-27 19:50:00|43.63|41.23|43.66|41.26|43.77|41.37|43.28|40.88|0
1727466900000|2024-09-27 19:55:00|43.67|41.27|43.98|41.58|43.99|41.59|43.55|41.15|0
1727467200000|2024-09-27 20:00:00|43.93|41.53|44.04|41.64|44.14|41.74|43.93|41.53|0
1727467500000|2024-09-27 20:05:00|44.03|41.63|44.09|41.69|44.11|41.71|43.99|41.59|0
1727467800000|2024-09-27 20:10:00|44.07|41.67|44.04|41.64|44.11|41.71|44.04|41.64|0
1727655300000|2024-09-30 00:15:00|42.97|40.37|42.89|40.29|43.06|40.46|42.81|40.21|0
1727655600000|2024-09-30 00:20:00|42.9|40.3|43.01|40.41|43.04|40.44|42.89|40.29|0
1727655900000|2024-09-30 00:25:00|43.03|40.43|43.11|40.51|43.12|40.52|43.01|40.41|0
1727656200000|2024-09-30 00:30:00|43.01|40.61|42.96|40.56|43.01|40.61|42.9|40.5|0
1727656500000|2024-09-30 00:35:00|42.94|40.54|42.94|40.54|42.99|40.59|42.91|40.51|0
1727656800000|2024-09-30 00:40:00|42.93|40.53|42.92|40.52|42.94|40.54|42.88|40.48|0
1727657100000|2024-09-30 00:45:00|42.91|40.51|42.92|40.52|42.97|40.57|42.89|40.49|0
1727657400000|2024-09-30 00:50:00|42.94|40.54|43.02|40.62|43.02|40.62|42.89|40.49|0
1727657700000|2024-09-30 00:55:00|43.03|40.63|43|40.6|43.05|40.65|42.97|40.57|0
1727658000000|2024-09-30 01:00:00|43.02|40.62|43.16|40.76|43.22|40.82|43.02|40.62|0
1727658300000|2024-09-30 01:05:00|43.14|40.74|43.19|40.79|43.19|40.79|43.06|40.66|0
1727658600000|2024-09-30 01:10:00|43.17|40.77|43.36|40.96|43.43|41.03|43.16|40.76|0
1727658900000|2024-09-30 01:15:00|43.35|40.95|43.33|40.93|43.39|40.99|43.3|40.9|0
1727659200000|2024-09-30 01:20:00|43.34|40.94|43.3|40.9|43.36|40.96|43.23|40.83|0
1727659500000|2024-09-30 01:25:00|43.29|40.89|43.22|40.82|43.36|40.96|43.22|40.82|0
1727659800000|2024-09-30 01:30:00|43.23|40.83|43.15|40.75|43.23|40.83|43.14|40.74|0
1727660100000|2024-09-30 01:35:00|43.17|40.77|43.27|40.87|43.31|40.91|43.15|40.75|0
1727660400000|2024-09-30 01:40:00|43.26|40.86|43.39|40.99|43.42|41.02|43.21|40.81|0
1727660700000|2024-09-30 01:45:00|43.4|41|43.59|41.19|43.66|41.26|43.35|40.95|0
1727661000000|2024-09-30 01:50:00|43.6|41.2|43.51|41.11|43.67|41.27|43.51|41.11|0
1727661300000|2024-09-30 01:55:00|43.53|41.13|43.51|41.11|43.59|41.19|43.5|41.1|0
1727661600000|2024-09-30 02:00:00|43.54|41.14|43.56|41.16|43.61|41.21|43.51|41.11|0
1727661900000|2024-09-30 02:05:00|43.57|41.17|43.56|41.16|43.61|41.21|43.52|41.12|0
1727662200000|2024-09-30 02:10:00|43.57|41.17|43.7|41.3|43.78|41.38|43.56|41.16|0
1727662500000|2024-09-30 02:15:00|43.68|41.28|43.57|41.17|43.73|41.33|43.55|41.15|0
1727662800000|2024-09-30 02:20:00|43.59|41.19|43.63|41.23|43.65|41.25|43.57|41.17|0
1727663100000|2024-09-30 02:25:00|43.65|41.25|43.6|41.2|43.65|41.25|43.54|41.14|0
1727663400000|2024-09-30 02:30:00|43.62|41.22|43.65|41.25|43.76|41.36|43.6|41.2|0
1727663700000|2024-09-30 02:35:00|43.63|41.23|43.6|41.2|43.7|41.3|43.6|41.2|0
1727664000000|2024-09-30 02:40:00|43.58|41.18|43.52|41.12|43.58|41.18|43.49|41.09|0
1727664300000|2024-09-30 02:45:00|43.5|41.1|43.47|41.07|43.5|41.1|43.45|41.05|0
1727664600000|2024-09-30 02:50:00|43.45|41.05|43.44|41.04|43.48|41.08|43.4|41|0
1727664900000|2024-09-30 02:55:00|43.45|41.05|43.39|40.99|43.45|41.05|43.37|40.97|0
1727665200000|2024-09-30 03:00:00|43.37|40.97|43.34|40.94|43.39|40.99|43.29|40.89|0
1727665500000|2024-09-30 03:05:00|43.33|40.93|43.35|40.95|43.38|40.98|43.32|40.92|0
1727665800000|2024-09-30 03:10:00|43.37|40.97|43.32|40.92|43.38|40.98|43.32|40.92|0
1727666100000|2024-09-30 03:15:00|43.33|40.93|43.32|40.92|43.35|40.95|43.3|40.9|0
1727666400000|2024-09-30 03:20:00|43.35|40.95|43.3|40.9|43.37|40.97|43.3|40.9|0
1727666700000|2024-09-30 03:25:00|43.32|40.92|43.22|40.82|43.33|40.93|43.2|40.8|0
1727667000000|2024-09-30 03:30:00|43.2|40.8|43.2|40.8|43.27|40.87|43.17|40.77|0
1727667300000|2024-09-30 03:35:00|43.19|40.79|43.2|40.8|43.23|40.83|43.14|40.74|0
1727667600000|2024-09-30 03:40:00|43.19|40.79|43.22|40.82|43.23|40.83|43.17|40.77|0
1727667900000|2024-09-30 03:45:00|43.21|40.81|43.22|40.82|43.28|40.88|43.2|40.8|0
1727668200000|2024-09-30 03:50:00|43.21|40.81|43.23|40.83|43.25|40.85|43.2|40.8|0
1727668500000|2024-09-30 03:55:00|43.25|40.85|43.15|40.75|43.25|40.85|43.1|40.7|0
1727668800000|2024-09-30 04:00:00|43.13|40.73|43.12|40.72|43.15|40.75|43.09|40.69|0
1727669100000|2024-09-30 04:05:00|43.13|40.73|43.12|40.72|43.13|40.73|43.09|40.69|0
1727669400000|2024-09-30 04:10:00|43.13|40.73|43.18|40.78|43.19|40.79|43.12|40.72|0
1727669700000|2024-09-30 04:15:00|43.19|40.79|43.15|40.75|43.22|40.82|43.15|40.75|0
1727670000000|2024-09-30 04:20:00|43.16|40.76|43.18|40.78|43.21|40.81|43.16|40.76|0
1727670300000|2024-09-30 04:25:00|43.19|40.79|43.24|40.84|43.25|40.85|43.16|40.76|0
1727670600000|2024-09-30 04:30:00|43.25|40.85|43.29|40.89|43.35|40.95|43.22|40.82|0
1727670900000|2024-09-30 04:35:00|43.27|40.87|43.28|40.88|43.32|40.92|43.25|40.85|0
1727671200000|2024-09-30 04:40:00|43.27|40.87|43.27|40.87|43.3|40.9|43.25|40.85|0
1727671500000|2024-09-30 04:45:00|43.25|40.85|43.36|40.96|43.36|40.96|43.25|40.85|0
1727671800000|2024-09-30 04:50:00|43.35|40.95|43.3|40.9|43.36|40.96|43.3|40.9|0
1727672100000|2024-09-30 04:55:00|43.28|40.88|43.3|40.9|43.33|40.93|43.28|40.88|0
1727672400000|2024-09-30 05:00:00|43.31|40.91|43.37|40.97|43.39|40.99|43.31|40.91|0
1727672700000|2024-09-30 05:05:00|43.36|40.96|43.31|40.91|43.37|40.97|43.26|40.86|0
1727673000000|2024-09-30 05:10:00|43.3|40.9|43.42|41.02|43.42|41.02|43.29|40.89|0
1727673300000|2024-09-30 05:15:00|43.4|41|43.35|40.95|43.42|41.02|43.32|40.92|0
1727673600000|2024-09-30 05:20:00|43.37|40.97|43.31|40.91|43.42|41.02|43.31|40.91|0
1727673900000|2024-09-30 05:25:00|43.29|40.89|43.34|40.94|43.34|40.94|43.27|40.87|0
1727674200000|2024-09-30 05:30:00|43.32|40.92|43.37|40.97|43.37|40.97|43.26|40.86|0
1727674500000|2024-09-30 05:35:00|43.4|41|43.41|41.01|43.45|41.05|43.34|40.94|0
1727674800000|2024-09-30 05:40:00|43.42|41.02|43.41|41.01|43.48|41.08|43.38|40.98|0
1727675100000|2024-09-30 05:45:00|43.4|41|43.49|41.09|43.51|41.11|43.35|40.95|0
1727675400000|2024-09-30 05:50:00|43.48|41.08|43.58|41.18|43.59|41.19|43.48|41.08|0
1727675700000|2024-09-30 05:55:00|43.6|41.2|43.57|41.17|43.63|41.23|43.54|41.14|0
1727676000000|2024-09-30 06:00:00|43.55|41.15|43.51|41.11|43.65|41.25|43.47|41.07|0
1727676300000|2024-09-30 06:05:00|43.5|41.1|43.6|41.2|43.63|41.23|43.44|41.04|0
1727676600000|2024-09-30 06:10:00|43.58|41.18|43.68|41.28|43.73|41.33|43.58|41.18|0
1727676900000|2024-09-30 06:15:00|43.69|41.29|43.69|41.29|43.69|41.29|43.6|41.2|0
1727677200000|2024-09-30 06:20:00|43.68|41.28|43.81|41.41|43.85|41.45|43.68|41.28|0
1727677500000|2024-09-30 06:25:00|43.84|41.44|43.85|41.45|43.89|41.49|43.8|41.4|0
1727677800000|2024-09-30 06:30:00|43.86|41.46|43.79|41.39|43.9|41.5|43.77|41.37|0
1727678100000|2024-09-30 06:35:00|43.77|41.37|43.79|41.39|43.83|41.43|43.74|41.34|0
1727678400000|2024-09-30 06:40:00|43.8|41.4|43.72|41.32|43.8|41.4|43.69|41.29|0
1727678700000|2024-09-30 06:45:00|43.74|41.34|43.75|41.35|43.78|41.38|43.7|41.3|0
1727679000000|2024-09-30 06:50:00|43.74|41.34|43.59|41.19|43.74|41.34|43.53|41.13|0
1727679300000|2024-09-30 06:55:00|43.61|41.21|43.67|41.27|43.68|41.28|43.57|41.17|0
1727679600000|2024-09-30 07:00:00|43.65|41.25|43.59|41.19|43.75|41.35|43.59|41.19|0
1727679900000|2024-09-30 07:05:00|43.6|41.2|43.3|40.9|43.6|41.2|43.27|40.87|0
1727680200000|2024-09-30 07:10:00|43.28|40.88|43.22|40.82|43.3|40.9|43.17|40.77|0
1727680500000|2024-09-30 07:15:00|43.2|40.8|43.31|40.91|43.31|40.91|43.14|40.74|0
1727680800000|2024-09-30 07:20:00|43.34|40.94|43.34|40.94|43.49|41.09|43.32|40.92|0
1727681100000|2024-09-30 07:25:00|43.33|40.93|43.37|40.97|43.39|40.99|43.31|40.91|0
1727681400000|2024-09-30 07:30:00|43.36|40.96|43.28|40.88|43.39|40.99|43.2|40.8|0
1727681700000|2024-09-30 07:35:00|43.26|40.86|43.29|40.89|43.31|40.91|43.18|40.78|0
1727682000000|2024-09-30 07:40:00|43.28|40.88|43.15|40.75|43.28|40.88|43.1|40.7|0
1727682300000|2024-09-30 07:45:00|43.13|40.73|43.08|40.68|43.15|40.75|43.05|40.65|0
1727682600000|2024-09-30 07:50:00|43.1|40.7|43.15|40.75|43.24|40.84|43.08|40.68|0
1727682900000|2024-09-30 07:55:00|43.13|40.73|43.23|40.83|43.24|40.84|43.11|40.71|0
1727683200000|2024-09-30 08:00:00|43.32|40.92|43.4|41|43.43|41.03|43.23|40.83|0
1727683500000|2024-09-30 08:05:00|43.43|41.03|43.51|41.11|43.59|41.19|43.39|40.99|0
1727683800000|2024-09-30 08:10:00|43.49|41.09|43.57|41.17|43.59|41.19|43.46|41.06|0
1727684100000|2024-09-30 08:15:00|43.58|41.18|43.7|41.3|43.72|41.32|43.58|41.18|0
1727684400000|2024-09-30 08:20:00|43.68|41.28|43.49|41.09|43.68|41.28|43.49|41.09|0
1727684700000|2024-09-30 08:25:00|43.51|41.11|43.37|40.97|43.51|41.11|43.34|40.94|0
1727685000000|2024-09-30 08:30:00|43.38|40.98|43.66|41.26|43.71|41.31|43.36|40.96|0
1727685300000|2024-09-30 08:35:00|43.65|41.25|43.47|41.07|43.65|41.25|43.33|40.93|0
1727685600000|2024-09-30 08:40:00|43.49|41.09|43.49|41.09|43.53|41.13|43.39|40.99|0
1727685900000|2024-09-30 08:45:00|43.5|41.1|43.57|41.17|43.6|41.2|43.46|41.06|0
1727686200000|2024-09-30 08:50:00|43.58|41.18|43.56|41.16|43.66|41.26|43.51|41.11|0
1727686500000|2024-09-30 08:55:00|43.53|41.13|43.47|41.07|43.58|41.18|43.47|41.07|0
1727686800000|2024-09-30 09:00:00|43.48|41.08|43.62|41.22|43.69|41.29|43.48|41.08|0
1727687100000|2024-09-30 09:05:00|43.63|41.23|43.6|41.2|43.63|41.23|43.56|41.16|0
1727687400000|2024-09-30 09:10:00|43.59|41.19|43.67|41.27|43.7|41.3|43.56|41.16|0
1727687700000|2024-09-30 09:15:00|43.64|41.24|43.77|41.37|43.86|41.46|43.63|41.23|0
1727688000000|2024-09-30 09:20:00|43.78|41.38|43.51|41.11|43.8|41.4|43.51|41.11|0
1727688300000|2024-09-30 09:25:00|43.48|41.08|43.44|41.04|43.52|41.12|43.38|40.98|0
1727688600000|2024-09-30 09:30:00|43.43|41.03|43.36|40.96|43.44|41.04|43.33|40.93|0
1727688900000|2024-09-30 09:35:00|43.35|40.95|43.54|41.14|43.57|41.17|43.35|40.95|0
1727689200000|2024-09-30 09:40:00|43.55|41.15|43.54|41.14|43.6|41.2|43.49|41.09|0
1727689500000|2024-09-30 09:45:00|43.49|41.09|43.42|41.02|43.54|41.14|43.39|40.99|0
1727689800000|2024-09-30 09:50:00|43.41|41.01|43.46|41.06|43.47|41.07|43.39|40.99|0
1727690100000|2024-09-30 09:55:00|43.45|41.05|43.44|41.04|43.49|41.09|43.44|41.04|0
1727690400000|2024-09-30 10:00:00|43.42|41.02|43.4|41|43.5|41.1|43.39|40.99|0
1727690700000|2024-09-30 10:05:00|43.42|41.02|43.47|41.07|43.51|41.11|43.39|40.99|0
1727691000000|2024-09-30 10:10:00|43.45|41.05|43.46|41.06|43.48|41.08|43.39|40.99|0
1727691300000|2024-09-30 10:15:00|43.47|41.07|43.43|41.03|43.47|41.07|43.37|40.97|0
1727691600000|2024-09-30 10:20:00|43.45|41.05|43.37|40.97|43.5|41.1|43.37|40.97|0
1727691900000|2024-09-30 10:25:00|43.38|40.98|43.49|41.09|43.54|41.14|43.33|40.93|0
1727692200000|2024-09-30 10:30:00|43.48|41.08|43.65|41.25|43.68|41.28|43.46|41.06|0
1727692500000|2024-09-30 10:35:00|43.67|41.27|43.22|40.82|43.78|41.38|43.16|40.76|0
1727692800000|2024-09-30 10:40:00|43.23|40.83|43.24|40.84|43.28|40.88|43.19|40.79|0
1727693100000|2024-09-30 10:45:00|43.25|40.85|43.23|40.83|43.28|40.88|43.19|40.79|0
1727693400000|2024-09-30 10:50:00|43.24|40.84|43.22|40.82|43.28|40.88|43.17|40.77|0
1727693700000|2024-09-30 10:55:00|43.2|40.8|43.2|40.8|43.21|40.81|43.12|40.72|0
1727694000000|2024-09-30 11:00:00|43.19|40.79|43.23|40.83|43.3|40.9|43.18|40.78|0
1727694300000|2024-09-30 11:05:00|43.25|40.85|43.5|41.1|43.58|41.18|43.25|40.85|0
1727694600000|2024-09-30 11:10:00|43.53|41.13|43.76|41.36|43.76|41.36|43.52|41.12|0
1727694900000|2024-09-30 11:15:00|43.75|41.35|43.61|41.21|43.76|41.36|43.61|41.21|0
1727695200000|2024-09-30 11:20:00|43.62|41.22|43.63|41.23|43.66|41.26|43.56|41.16|0
1727695500000|2024-09-30 11:25:00|43.61|41.21|43.64|41.24|43.66|41.26|43.56|41.16|0
1727695800000|2024-09-30 11:30:00|43.65|41.25|43.58|41.18|43.66|41.26|43.56|41.16|0
1727696100000|2024-09-30 11:35:00|43.57|41.17|43.79|41.39|43.82|41.42|43.53|41.13|0
1727696400000|2024-09-30 11:40:00|43.77|41.37|44.05|41.65|44.05|41.65|43.54|41.14|0
1727696700000|2024-09-30 11:45:00|44.04|41.64|44.1|41.7|44.1|41.7|44.02|41.62|0
1727697000000|2024-09-30 11:50:00|44.08|41.68|44.08|41.68|44.13|41.73|44.05|41.65|0
1727697300000|2024-09-30 11:55:00|44.1|41.7|44.02|41.62|44.1|41.7|44.01|41.61|0
1727697600000|2024-09-30 12:00:00|44.05|41.65|43.93|41.53|44.06|41.66|43.9|41.5|0
1727697900000|2024-09-30 12:05:00|43.92|41.52|43.79|41.39|43.93|41.53|43.74|41.34|0
1727698200000|2024-09-30 12:10:00|43.77|41.37|44.22|41.82|44.23|41.83|43.76|41.36|0
1727698500000|2024-09-30 12:15:00|44.23|41.83|44.18|41.78|44.25|41.85|44.14|41.74|0
1727698800000|2024-09-30 12:20:00|44.2|41.8|44.22|41.82|44.25|41.85|44.18|41.78|0
1727699100000|2024-09-30 12:25:00|44.2|41.8|44.15|41.75|44.21|41.81|44.13|41.73|0
1727699400000|2024-09-30 12:30:00|44.17|41.77|44.23|41.83|44.28|41.88|44.15|41.75|0
1727699700000|2024-09-30 12:35:00|44.22|41.82|44.21|41.81|44.25|41.85|44.13|41.73|0
1727700000000|2024-09-30 12:40:00|44.2|41.8|44.29|41.89|44.33|41.93|44.18|41.78|0
1727700300000|2024-09-30 12:45:00|44.28|41.88|44.16|41.76|44.28|41.88|44.14|41.74|0
1727700600000|2024-09-30 12:50:00|44.14|41.74|44.06|41.66|44.14|41.74|44.05|41.65|0
1727700900000|2024-09-30 12:55:00|44.08|41.68|44.13|41.73|44.16|41.76|44.06|41.66|0
1727701200000|2024-09-30 13:00:00|44.14|41.74|44.11|41.71|44.24|41.84|44.06|41.66|0
1727701500000|2024-09-30 13:05:00|44.09|41.69|44.04|41.64|44.12|41.72|44|41.6|0
1727701800000|2024-09-30 13:10:00|43.99|41.59|43.9|41.5|44.01|41.61|43.88|41.48|0
1727702100000|2024-09-30 13:15:00|43.91|41.51|44.3|41.9|44.3|41.9|43.9|41.5|0
1727702400000|2024-09-30 13:20:00|44.28|41.88|44.35|41.95|44.36|41.96|44.27|41.87|0
1727702700000|2024-09-30 13:25:00|44.33|41.93|44.3|41.9|44.35|41.95|44.23|41.83|0
1727703000000|2024-09-30 13:30:00|44.28|41.88|43.8|41.4|44.28|41.88|43.73|41.33|0
1727703300000|2024-09-30 13:35:00|43.83|41.43|43.78|41.38|43.88|41.48|43.57|41.17|0
1727703600000|2024-09-30 13:40:00|43.76|41.36|43.87|41.47|44|41.6|43.72|41.32|0
1727703900000|2024-09-30 13:45:00|43.85|41.45|43.74|41.34|43.87|41.47|43.7|41.3|0
1727704200000|2024-09-30 13:50:00|43.73|41.33|44.15|41.75|44.18|41.78|43.7|41.3|0
1727704500000|2024-09-30 13:55:00|44.16|41.76|44.32|41.92|44.34|41.94|44.1|41.7|0
1727704800000|2024-09-30 14:00:00|44.34|41.94|44.31|41.91|44.45|42.05|44.08|41.68|0
1727705100000|2024-09-30 14:05:00|44.32|41.92|44.14|41.74|44.32|41.92|44.1|41.7|0
1727705400000|2024-09-30 14:10:00|44.19|41.79|44.34|41.94|44.34|41.94|44.13|41.73|0
1727705700000|2024-09-30 14:15:00|44.32|41.92|44.42|42.02|44.46|42.06|44.01|41.61|0
1727706000000|2024-09-30 14:20:00|44.44|42.04|44.49|42.09|44.5|42.1|44.28|41.88|0
1727706300000|2024-09-30 14:25:00|44.5|42.1|44.18|41.78|44.6|42.2|44.18|41.78|0
1727706600000|2024-09-30 14:30:00|44.16|41.76|43.92|41.52|44.19|41.79|43.84|41.44|0
1727706900000|2024-09-30 14:35:00|43.9|41.5|44.14|41.74|44.4|42|43.87|41.47|0
1727707200000|2024-09-30 14:40:00|44.12|41.72|44.15|41.75|44.22|41.82|44.06|41.66|0
1727707500000|2024-09-30 14:45:00|44.14|41.74|44.02|41.62|44.19|41.79|43.96|41.56|0
1727707800000|2024-09-30 14:50:00|44.06|41.66|44.15|41.75|44.22|41.82|44.04|41.64|0
1727708100000|2024-09-30 14:55:00|44.14|41.74|44.16|41.76|44.23|41.83|44.07|41.67|0
1727708400000|2024-09-30 15:00:00|44.18|41.78|43.8|41.4|44.18|41.78|43.78|41.38|0
1727708700000|2024-09-30 15:05:00|43.83|41.43|44.12|41.72|44.12|41.72|43.78|41.38|0
1727709000000|2024-09-30 15:10:00|44.09|41.69|43.83|41.43|44.14|41.74|43.8|41.4|0
1727709300000|2024-09-30 15:15:00|43.85|41.45|43.86|41.46|43.92|41.52|43.76|41.36|0
1727709600000|2024-09-30 15:20:00|43.88|41.48|43.84|41.44|43.89|41.49|43.75|41.35|0
1727709900000|2024-09-30 15:25:00|43.86|41.46|43.83|41.43|44|41.6|43.79|41.39|0
1727710200000|2024-09-30 15:30:00|43.81|41.41|43.95|41.55|43.99|41.59|43.71|41.31|0
1727710500000|2024-09-30 15:35:00|43.94|41.54|44.15|41.75|44.18|41.78|43.91|41.51|0
1727710800000|2024-09-30 15:40:00|44.16|41.76|44.05|41.65|44.37|41.97|43.97|41.57|0
1727711100000|2024-09-30 15:45:00|44.06|41.66|43.87|41.47|44.1|41.7|43.82|41.42|0
1727711400000|2024-09-30 15:50:00|43.89|41.49|43.37|40.97|43.9|41.5|43.36|40.96|0
1727711700000|2024-09-30 15:55:00|43.36|40.96|43.34|40.94|43.4|41|43.29|40.89|0
1727712000000|2024-09-30 16:00:00|43.32|40.92|43.21|40.81|43.37|40.97|43.19|40.79|0
1727712300000|2024-09-30 16:05:00|43.2|40.8|43.08|40.68|43.24|40.84|42.91|40.51|0
1727712600000|2024-09-30 16:10:00|43.07|40.67|43.02|40.62|43.27|40.87|42.92|40.52|0
1727712900000|2024-09-30 16:15:00|43|40.6|43.06|40.66|43.06|40.66|42.92|40.52|0
1727713200000|2024-09-30 16:20:00|43.08|40.68|43.08|40.68|43.11|40.71|42.92|40.52|0
1727713500000|2024-09-30 16:25:00|43.09|40.69|43.13|40.73|43.14|40.74|43.01|40.61|0
1727713800000|2024-09-30 16:30:00|43.16|40.76|43.24|40.84|43.25|40.85|43.08|40.68|0
1727714100000|2024-09-30 16:35:00|43.22|40.82|43.19|40.79|43.22|40.82|43.06|40.66|0
1727714400000|2024-09-30 16:40:00|43.2|40.8|43.07|40.67|43.3|40.9|42.97|40.57|0
1727714700000|2024-09-30 16:45:00|43.05|40.65|43.02|40.62|43.08|40.68|42.97|40.57|0
1727715000000|2024-09-30 16:50:00|42.98|40.58|43.03|40.63|43.08|40.68|42.92|40.52|0
1727715300000|2024-09-30 16:55:00|43.05|40.65|43.06|40.66|43.06|40.66|42.98|40.58|0
1727715600000|2024-09-30 17:00:00|43.11|40.71|43.19|40.79|43.2|40.8|43.08|40.68|0
1727715900000|2024-09-30 17:05:00|43.2|40.8|43.22|40.82|43.22|40.82|43.06|40.66|0
1727716200000|2024-09-30 17:10:00|43.2|40.8|43.41|41.01|43.43|41.03|43.12|40.72|0
1727716500000|2024-09-30 17:15:00|43.39|40.99|43.25|40.85|43.47|41.07|43.2|40.8|0
1727716800000|2024-09-30 17:20:00|43.23|40.83|43.2|40.8|43.26|40.86|43.1|40.7|0
1727717100000|2024-09-30 17:25:00|43.17|40.77|43.37|40.97|43.39|40.99|43.12|40.72|0
1727717400000|2024-09-30 17:30:00|43.39|40.99|43.32|40.92|43.42|41.02|43.28|40.88|0
1727717700000|2024-09-30 17:35:00|43.34|40.94|43.32|40.92|43.36|40.96|43.24|40.84|0
1727718000000|2024-09-30 17:40:00|43.34|40.94|43.26|40.86|43.36|40.96|43.21|40.81|0
1727718300000|2024-09-30 17:45:00|43.27|40.87|43.21|40.81|43.34|40.94|43.19|40.79|0
1727718600000|2024-09-30 17:50:00|43.2|40.8|43.21|40.81|43.26|40.86|43.16|40.76|0
1727718900000|2024-09-30 17:55:00|43.1|40.7|43.05|40.65|43.35|40.95|42.97|40.57|0
1727719200000|2024-09-30 18:00:00|43.08|40.68|43.14|40.74|43.21|40.81|43.03|40.63|0
1727719500000|2024-09-30 18:05:00|43.16|40.76|43.27|40.87|43.48|41.08|43.14|40.74|0
1727719800000|2024-09-30 18:10:00|43.28|40.88|43.75|41.35|43.81|41.41|43.28|40.88|0
1727720100000|2024-09-30 18:15:00|43.8|41.4|44.09|41.69|44.09|41.69|43.15|40.75|0
1727720400000|2024-09-30 18:20:00|44.15|41.75|44.79|42.39|44.99|42.59|43.72|41.32|0
1727720700000|2024-09-30 18:25:00|44.72|42.32|44.21|41.81|44.91|42.51|44.2|41.8|0
1727721000000|2024-09-30 18:30:00|44.23|41.83|43.97|41.57|44.59|42.19|43.79|41.39|0
1727721300000|2024-09-30 18:35:00|44|41.6|43.43|41.03|44.18|41.78|43.36|40.96|0
1727721600000|2024-09-30 18:40:00|43.4|41|43.24|40.84|43.46|41.06|43.19|40.79|0
1727721900000|2024-09-30 18:45:00|43.22|40.82|43.24|40.84|43.27|40.87|43.02|40.62|0
1727722200000|2024-09-30 18:50:00|43.21|40.81|43.01|40.61|43.36|40.96|42.97|40.57|0
1727722500000|2024-09-30 18:55:00|43.03|40.63|43.35|40.95|43.35|40.95|43|40.6|0
1727722800000|2024-09-30 19:00:00|43.36|40.96|43.43|41.03|43.73|41.33|43.36|40.96|0
1727723100000|2024-09-30 19:05:00|43.44|41.04|43.41|41.01|43.49|41.09|43.28|40.88|0
1727723400000|2024-09-30 19:10:00|43.42|41.02|43.46|41.06|43.65|41.25|43.36|40.96|0
1727723700000|2024-09-30 19:15:00|43.44|41.04|43.09|40.69|43.5|41.1|43.04|40.64|0
1727724000000|2024-09-30 19:20:00|43.1|40.7|43.2|40.8|43.31|40.91|43.07|40.67|0
1727724300000|2024-09-30 19:25:00|43.19|40.79|43.12|40.72|43.28|40.88|43.09|40.69|0
1727724600000|2024-09-30 19:30:00|43.18|40.78|43.1|40.7|43.18|40.78|42.91|40.51|0
1727724900000|2024-09-30 19:35:00|43.12|40.72|42.67|40.27|43.12|40.72|42.66|40.26|0
1727725200000|2024-09-30 19:40:00|42.69|40.29|42.47|40.07|42.81|40.41|42.43|40.03|0
1727725500000|2024-09-30 19:45:00|42.42|40.02|43.14|40.74|43.14|40.74|41.92|39.52|0
1727725800000|2024-09-30 19:50:00|43.11|40.71|41.84|39.44|43.11|40.71|41.75|39.35|0
1727726100000|2024-09-30 19:55:00|41.7|39.3|41.71|39.31|41.85|39.45|41.27|38.87|0
1727726400000|2024-09-30 20:00:00|41.5|39.1|41.91|39.51|42.01|39.61|41.5|39.1|0
1727726700000|2024-09-30 20:05:00|41.93|39.53|42.02|39.62|42.04|39.64|41.83|39.43|0
1727727000000|2024-09-30 20:10:00|42|39.6|42|39.6|42.02|39.62|41.88|39.48|0
1727727300000|2024-09-30 20:15:00|42.1|39.5|42.01|39.41|42.1|39.5|41.99|39.39|0
1727727600000|2024-09-30 20:20:00|42|39.4|41.87|39.27|42.01|39.41|41.87|39.27|0
1727727900000|2024-09-30 20:25:00|41.88|39.28|41.79|39.19|41.93|39.33|41.74|39.14|0
1727728200000|2024-09-30 20:30:00|41.81|39.21|41.9|39.3|41.9|39.3|41.78|39.18|0
1727728500000|2024-09-30 20:35:00|41.88|39.28|41.85|39.25|41.9|39.3|41.83|39.23|0
1727728800000|2024-09-30 20:40:00|41.87|39.27|41.9|39.3|41.91|39.31|41.87|39.27|0
1727729100000|2024-09-30 20:45:00|41.91|39.31|41.97|39.37|41.99|39.39|41.91|39.31|0
1727729400000|2024-09-30 20:50:00|41.99|39.39|42.02|39.42|42.02|39.42|41.97|39.37|0
1727729700000|2024-09-30 20:55:00|42.01|39.41|42.23|39.63|42.25|39.65|42.01|39.41|0
1727730000000|2024-09-30 21:00:00|42.24|39.64|42.21|39.61|42.27|39.67|42.21|39.61|0
1727730300000|2024-09-30 21:05:00|42.22|39.62|42.22|39.62|42.24|39.64|42.22|39.62|0
1727730600000|2024-09-30 21:10:00|42.2|39.6|42.21|39.61|42.22|39.62|42.2|39.6|0
1727730900000|2024-09-30 21:15:00|42.22|39.62|42.22|39.62|42.25|39.65|42.2|39.6|0
1727731200000|2024-09-30 21:20:00|42.21|39.61|42.2|39.6|42.22|39.62|42.2|39.6|0
1727731500000|2024-09-30 21:25:00|42.21|39.61|42.2|39.6|42.21|39.61|42.2|39.6|0
1727731800000|2024-09-30 21:30:00|42.17|39.57|42.18|39.58|42.19|39.59|42.16|39.56|0
1727732100000|2024-09-30 21:35:00|42.2|39.6|42.18|39.58|42.22|39.62|42.15|39.55|0
1727732400000|2024-09-30 21:40:00|42.17|39.57|42.14|39.54|42.17|39.57|42.12|39.52|0
1727732700000|2024-09-30 21:45:00|42.16|39.56|42.11|39.51|42.17|39.57|42.11|39.51|0
1727733000000|2024-09-30 21:50:00|42.15|39.55|42.1|39.5|42.15|39.55|42.09|39.49|0
1727733300000|2024-09-30 21:55:00|42.12|39.52|42.13|39.53|42.13|39.53|42.09|39.49|0
1727733600000|2024-09-30 22:00:00|42.12|39.52|42.13|39.53|42.13|39.53|42.04|39.44|0
1727733900000|2024-09-30 22:05:00|42.11|39.51|42.33|39.73|42.37|39.77|42.11|39.51|0
1727734200000|2024-09-30 22:10:00|42.31|39.71|42.34|39.74|42.39|39.79|42.29|39.69|0
1727734500000|2024-09-30 22:15:00|42.36|39.76|42.34|39.74|42.48|39.88|42.34|39.74|0
1727734800000|2024-09-30 22:20:00|42.36|39.76|42.31|39.71|42.39|39.79|42.31|39.71|0
1727735100000|2024-09-30 22:25:00|42.29|39.69|42.21|39.61|42.29|39.69|42.1|39.5|0
1727735400000|2024-09-30 22:30:00|42.22|39.62|42.13|39.53|42.27|39.67|42.12|39.52|0
1727735700000|2024-09-30 22:35:00|42.12|39.52|42.07|39.47|42.13|39.53|42.06|39.46|0
1727736000000|2024-09-30 22:40:00|42.05|39.45|42.15|39.55|42.18|39.58|42.04|39.44|0
1727736300000|2024-09-30 22:45:00|42.13|39.53|42.1|39.5|42.21|39.61|42.08|39.48|0
1727736600000|2024-09-30 22:50:00|42.08|39.48|42.11|39.51|42.13|39.53|42.07|39.47|0
1727736900000|2024-09-30 22:55:00|42.13|39.53|42.15|39.55|42.18|39.58|42.08|39.48|0
1727737200000|2024-09-30 23:00:00|42.14|39.54|42.27|39.67|42.28|39.68|42.14|39.54|0
1727737500000|2024-09-30 23:05:00|42.25|39.65|42.2|39.6|42.33|39.73|42.16|39.56|0
1727737800000|2024-09-30 23:10:00|42.22|39.62|42.16|39.56|42.24|39.64|42.14|39.54|0
1727738100000|2024-09-30 23:15:00|42.14|39.54|42.22|39.62|42.22|39.62|42.12|39.52|0
1727738400000|2024-09-30 23:20:00|42.2|39.6|42.22|39.62|42.25|39.65|42.17|39.57|0
1727738700000|2024-09-30 23:25:00|42.23|39.63|42.28|39.68|42.32|39.72|42.23|39.63|0
1727739000000|2024-09-30 23:30:00|42.27|39.67|42.26|39.66|42.31|39.71|42.25|39.65|0
1727739300000|2024-09-30 23:35:00|42.28|39.68|42.26|39.66|42.28|39.68|42.24|39.64|0
1727739600000|2024-09-30 23:40:00|42.27|39.67|42.19|39.59|42.27|39.67|42.19|39.59|0
1727739900000|2024-09-30 23:45:00|42.2|39.6|42.27|39.67|42.27|39.67|42.2|39.6|0
1727740200000|2024-09-30 23:50:00|42.26|39.66|42.15|39.55|42.27|39.67|42.15|39.55|0
1727740500000|2024-09-30 23:55:00|42.16|39.56|42.04|39.44|42.16|39.56|42.01|39.41|0
1727740800000|2024-10-01 00:00:00|42.05|39.45|42.05|39.45|42.18|39.58|41.93|39.33|0
1727741100000|2024-10-01 00:05:00|42.04|39.44|41.93|39.33|42.04|39.44|41.93|39.33|0
1727741400000|2024-10-01 00:10:00|41.91|39.31|42.02|39.42|42.02|39.42|41.9|39.3|0
1727741700000|2024-10-01 00:15:00|42|39.4|43.37|40.77|43.4|40.8|42|39.4|0
1727742000000|2024-10-01 00:20:00|43.38|40.78|43.26|40.66|43.4|40.8|43.26|40.66|0
1727742300000|2024-10-01 00:25:00|43.27|40.67|43.13|40.53|43.3|40.7|43.11|40.51|0
1727742600000|2024-10-01 00:30:00|43.03|40.63|43|40.6|43.05|40.65|42.98|40.58|0
1727742900000|2024-10-01 00:35:00|42.97|40.57|42.95|40.55|42.98|40.58|42.9|40.5|0
1727743200000|2024-10-01 00:40:00|42.96|40.56|42.99|40.59|43.03|40.63|42.93|40.53|0
1727743500000|2024-10-01 00:45:00|42.98|40.58|42.74|40.34|42.99|40.59|42.68|40.28|0
1727743800000|2024-10-01 00:50:00|42.73|40.33|42.79|40.39|42.82|40.42|42.73|40.33|0
1727744100000|2024-10-01 00:55:00|42.77|40.37|42.79|40.39|42.8|40.4|42.73|40.33|0
1727744400000|2024-10-01 01:00:00|42.77|40.37|42.77|40.37|42.8|40.4|42.74|40.34|0
1727744700000|2024-10-01 01:05:00|42.76|40.36|42.74|40.34|42.77|40.37|42.71|40.31|0
1727745000000|2024-10-01 01:10:00|42.72|40.32|42.75|40.35|42.77|40.37|42.68|40.28|0
1727745300000|2024-10-01 01:15:00|42.74|40.34|42.77|40.37|42.8|40.4|42.71|40.31|0
1727745600000|2024-10-01 01:20:00|42.75|40.35|42.72|40.32|42.77|40.37|42.7|40.3|0
1727745900000|2024-10-01 01:25:00|42.7|40.3|42.56|40.16|42.72|40.32|42.53|40.13|0
1727746200000|2024-10-01 01:30:00|42.55|40.15|42.5|40.1|42.56|40.16|42.44|40.04|0
1727746500000|2024-10-01 01:35:00|42.51|40.11|42.47|40.07|42.51|40.11|42.39|39.99|0
1727746800000|2024-10-01 01:40:00|42.44|40.04|42.45|40.05|42.45|40.05|42.4|40|0
1727747100000|2024-10-01 01:45:00|42.43|40.03|42.43|40.03|42.51|40.11|42.34|39.94|0
1727747400000|2024-10-01 01:50:00|42.42|40.02|42.31|39.91|42.42|40.02|42.29|39.89|0
1727747700000|2024-10-01 01:55:00|42.29|39.89|42.25|39.85|42.39|39.99|42.25|39.85|0
1727748000000|2024-10-01 02:00:00|42.26|39.86|42.37|39.97|42.38|39.98|42.22|39.82|0
1727748300000|2024-10-01 02:05:00|42.38|39.98|42.4|40|42.4|40|42.35|39.95|0
1727748600000|2024-10-01 02:10:00|42.38|39.98|42.43|40.03|42.43|40.03|42.35|39.95|0
1727748900000|2024-10-01 02:15:00|42.41|40.01|42.4|40|42.43|40.03|42.38|39.98|0
1727749200000|2024-10-01 02:20:00|42.41|40.01|42.4|40|42.46|40.06|42.4|40|0
1727749500000|2024-10-01 02:25:00|42.41|40.01|42.39|39.99|42.43|40.03|42.36|39.96|0
1727749800000|2024-10-01 02:30:00|42.4|40|42.47|40.07|42.47|40.07|42.39|39.99|0
1727750100000|2024-10-01 02:35:00|42.49|40.09|42.44|40.04|42.52|40.12|42.44|40.04|0
1727750400000|2024-10-01 02:40:00|42.43|40.03|42.44|40.04|42.45|40.05|42.39|39.99|0
1727750700000|2024-10-01 02:45:00|42.42|40.02|42.44|40.04|42.45|40.05|42.41|40.01|0
1727751000000|2024-10-01 02:50:00|42.42|40.02|42.45|40.05|42.45|40.05|42.41|40.01|0
1727751300000|2024-10-01 02:55:00|42.44|40.04|42.53|40.13|42.62|40.22|42.44|40.04|0
1727751600000|2024-10-01 03:00:00|42.51|40.11|42.59|40.19|42.6|40.2|42.5|40.1|0
1727751900000|2024-10-01 03:05:00|42.6|40.2|42.6|40.2|42.62|40.22|42.57|40.17|0
1727752200000|2024-10-01 03:10:00|42.59|40.19|42.6|40.2|42.62|40.22|42.56|40.16|0
1727752500000|2024-10-01 03:15:00|42.62|40.22|42.61|40.21|42.62|40.22|42.57|40.17|0
1727752800000|2024-10-01 03:20:00|42.6|40.2|42.69|40.29|42.69|40.29|42.6|40.2|0
1727753100000|2024-10-01 03:25:00|42.71|40.31|42.75|40.35|42.76|40.36|42.69|40.29|0
1727753400000|2024-10-01 03:30:00|42.74|40.34|42.66|40.26|42.74|40.34|42.66|40.26|0
1727753700000|2024-10-01 03:35:00|42.64|40.24|42.67|40.27|42.69|40.29|42.63|40.23|0
1727754000000|2024-10-01 03:40:00|42.71|40.31|42.61|40.21|42.71|40.31|42.6|40.2|0
1727754300000|2024-10-01 03:45:00|42.6|40.2|42.63|40.23|42.63|40.23|42.55|40.15|0
1727754600000|2024-10-01 03:50:00|42.61|40.21|42.62|40.22|42.69|40.29|42.59|40.19|0
1727754900000|2024-10-01 03:55:00|42.61|40.21|42.64|40.24|42.65|40.25|42.61|40.21|0
1727755200000|2024-10-01 04:00:00|42.65|40.25|42.68|40.28|42.72|40.32|42.64|40.24|0
1727755500000|2024-10-01 04:05:00|42.67|40.27|42.68|40.28|42.7|40.3|42.62|40.22|0
1727755800000|2024-10-01 04:10:00|42.7|40.3|42.76|40.36|42.79|40.39|42.68|40.28|0
1727756100000|2024-10-01 04:15:00|42.78|40.38|42.76|40.36|42.82|40.42|42.76|40.36|0
1727756400000|2024-10-01 04:20:00|42.74|40.34|42.77|40.37|42.77|40.37|42.73|40.33|0
1727756700000|2024-10-01 04:25:00|42.76|40.36|42.69|40.29|42.76|40.36|42.68|40.28|0
1727757000000|2024-10-01 04:30:00|42.7|40.3|42.83|40.43|42.88|40.48|42.69|40.29|0
1727757300000|2024-10-01 04:35:00|42.82|40.42|42.8|40.4|42.88|40.48|42.79|40.39|0
1727757600000|2024-10-01 04:40:00|42.79|40.39|42.85|40.45|42.85|40.45|42.79|40.39|0
1727757900000|2024-10-01 04:45:00|42.83|40.43|41.15|38.75|43.23|40.83|41.13|38.73|0
1727758200000|2024-10-01 04:50:00|41.16|38.76|41.16|38.76|41.19|38.79|41.13|38.73|0
1727758500000|2024-10-01 04:55:00|41.15|38.75|41.16|38.76|41.17|38.77|41.15|38.75|0
1727758800000|2024-10-01 05:00:00|41.19|38.79|41.18|38.78|41.21|38.81|41.17|38.77|0
1727759100000|2024-10-01 05:05:00|41.19|38.79|41.17|38.77|41.28|38.88|41.17|38.77|0
1727759400000|2024-10-01 05:10:00|41.16|38.76|41.14|38.74|41.2|38.8|41.14|38.74|0
1727759700000|2024-10-01 05:15:00|41.16|38.76|41.25|38.85|41.25|38.85|41.16|38.76|0
1727760000000|2024-10-01 05:20:00|41.26|38.86|41.16|38.76|41.26|38.86|41.14|38.74|0
1727760300000|2024-10-01 05:25:00|41.14|38.74|41.12|38.72|41.17|38.77|41.12|38.72|0
1727760600000|2024-10-01 05:30:00|41.11|38.71|41.09|38.69|41.16|38.76|41.06|38.66|0
1727760900000|2024-10-01 05:35:00|41.11|38.71|41.28|38.88|41.31|38.91|41.09|38.69|0
1727761200000|2024-10-01 05:40:00|41.29|38.89|41.26|38.86|41.38|38.98|41.26|38.86|0
1727761500000|2024-10-01 05:45:00|41.27|38.87|41.15|38.75|41.3|38.9|41.15|38.75|0
1727761800000|2024-10-01 05:50:00|41.14|38.74|41.09|38.69|41.14|38.74|41.01|38.61|0
1727762100000|2024-10-01 05:55:00|41.1|38.7|41.21|38.81|41.27|38.87|41.1|38.7|0
1727762400000|2024-10-01 06:00:00|41.16|38.76|41.19|38.79|41.32|38.92|41.16|38.76|0
1727762700000|2024-10-01 06:05:00|41.16|38.76|41.21|38.81|41.24|38.84|41.15|38.75|0
1727763000000|2024-10-01 06:10:00|41.19|38.79|41.13|38.73|41.21|38.81|41.12|38.72|0
1727763300000|2024-10-01 06:15:00|41.12|38.72|41.08|38.68|41.15|38.75|41.05|38.65|0
1727763600000|2024-10-01 06:20:00|41.1|38.7|41.11|38.71|41.13|38.73|41.08|38.68|0
1727763900000|2024-10-01 06:25:00|41.13|38.73|41.05|38.65|41.13|38.73|41.05|38.65|0
1727764200000|2024-10-01 06:30:00|41.04|38.64|40.96|38.56|41.04|38.64|40.94|38.54|0
1727764500000|2024-10-01 06:35:00|40.94|38.54|40.93|38.53|40.96|38.56|40.9|38.5|0
1727764800000|2024-10-01 06:40:00|40.92|38.52|41|38.6|41.03|38.63|40.91|38.51|0
1727765100000|2024-10-01 06:45:00|41.02|38.62|40.91|38.51|41.02|38.62|40.89|38.49|0
1727765400000|2024-10-01 06:50:00|40.93|38.53|41|38.6|41.02|38.62|40.89|38.49|0
1727765700000|2024-10-01 06:55:00|41.02|38.62|41.04|38.64|41.14|38.74|41.02|38.62|0
1727766000000|2024-10-01 07:00:00|41.06|38.66|41.01|38.61|41.27|38.87|41.01|38.61|0
1727766300000|2024-10-01 07:05:00|41|38.6|41.47|39.07|41.47|39.07|41|38.6|0
1727766600000|2024-10-01 07:10:00|41.46|39.06|41.67|39.27|41.69|39.29|41.44|39.04|0
1727766900000|2024-10-01 07:15:00|41.69|39.29|41.76|39.36|41.76|39.36|41.61|39.21|0
1727767200000|2024-10-01 07:20:00|41.75|39.35|41.53|39.13|41.76|39.36|41.46|39.06|0
1727767500000|2024-10-01 07:25:00|41.51|39.11|41.37|38.97|41.51|39.11|41.28|38.88|0
1727767800000|2024-10-01 07:30:00|41.38|38.98|41.33|38.93|41.48|39.08|41.22|38.82|0
1727768100000|2024-10-01 07:35:00|41.31|38.91|41.14|38.74|41.33|38.93|41.13|38.73|0
1727768400000|2024-10-01 07:40:00|41.19|38.79|41.1|38.7|41.2|38.8|41.1|38.7|0
1727768700000|2024-10-01 07:45:00|41.12|38.72|41.14|38.74|41.18|38.78|41.06|38.66|0
1727769000000|2024-10-01 07:50:00|41.09|38.69|41.05|38.65|41.12|38.72|41.03|38.63|0
1727769300000|2024-10-01 07:55:00|41.03|38.63|41.03|38.63|41.13|38.73|41.02|38.62|0
1727769600000|2024-10-01 08:00:00|41.02|38.62|41.2|38.8|41.2|38.8|40.99|38.59|0
1727769900000|2024-10-01 08:05:00|41.21|38.81|41.25|38.85|41.27|38.87|41.15|38.75|0
1727770200000|2024-10-01 08:10:00|41.26|38.86|41.38|38.98|41.41|39.01|41.24|38.84|0
1727770500000|2024-10-01 08:15:00|41.4|39|41.32|38.92|41.43|39.03|41.23|38.83|0
1727770800000|2024-10-01 08:20:00|41.31|38.91|41.39|38.99|41.39|38.99|41.23|38.83|0
1727771100000|2024-10-01 08:25:00|41.35|38.95|41.28|38.88|41.38|38.98|41.27|38.87|0
1727771400000|2024-10-01 08:30:00|41.29|38.89|41.16|38.76|41.33|38.93|41.12|38.72|0
1727771700000|2024-10-01 08:35:00|41.15|38.75|41.28|38.88|41.28|38.88|41.05|38.65|0
1727772000000|2024-10-01 08:40:00|41.3|38.9|41.16|38.76|41.3|38.9|41.1|38.7|0
1727772300000|2024-10-01 08:45:00|41.17|38.77|41.21|38.81|41.24|38.84|41.13|38.73|0
1727772600000|2024-10-01 08:50:00|41.22|38.82|41.34|38.94|41.39|38.99|41.21|38.81|0
1727772900000|2024-10-01 08:55:00|41.35|38.95|41.29|38.89|41.4|39|41.23|38.83|0
1727773200000|2024-10-01 09:00:00|41.31|38.91|41.29|38.89|41.37|38.97|41.25|38.85|0
1727773500000|2024-10-01 09:05:00|41.31|38.91|41.37|38.97|41.4|39|41.28|38.88|0
1727773800000|2024-10-01 09:10:00|41.38|38.98|41.43|39.03|41.44|39.04|41.35|38.95|0
1727774100000|2024-10-01 09:15:00|41.41|39.01|41.46|39.06|41.46|39.06|41.34|38.94|0
1727774400000|2024-10-01 09:20:00|41.45|39.05|41.44|39.04|41.49|39.09|41.41|39.01|0
1727774700000|2024-10-01 09:25:00|41.43|39.03|41.27|38.87|41.44|39.04|41.24|38.84|0
1727775000000|2024-10-01 09:30:00|41.26|38.86|41.22|38.82|41.31|38.91|41.21|38.81|0
1727775300000|2024-10-01 09:35:00|41.21|38.81|41.28|38.88|41.29|38.89|41.21|38.81|0
1727775600000|2024-10-01 09:40:00|41.3|38.9|41.3|38.9|41.35|38.95|41.27|38.87|0
1727775900000|2024-10-01 09:45:00|41.28|38.88|41.29|38.89|41.34|38.94|41.25|38.85|0
1727776200000|2024-10-01 09:50:00|41.28|38.88|41.24|38.84|41.28|38.88|41.19|38.79|0
1727776500000|2024-10-01 09:55:00|41.21|38.81|41.21|38.81|41.24|38.84|41.19|38.79|0
1727776800000|2024-10-01 10:00:00|41.22|38.82|41.23|38.83|41.29|38.89|41.2|38.8|0
1727777100000|2024-10-01 10:05:00|41.22|38.82|41.23|38.83|41.27|38.87|41.19|38.79|0
1727777400000|2024-10-01 10:10:00|41.25|38.85|41.11|38.71|41.25|38.85|41.11|38.71|0
1727777700000|2024-10-01 10:15:00|41.09|38.69|41.11|38.71|41.14|38.74|41.09|38.69|0
1727778000000|2024-10-01 10:20:00|41.09|38.69|41.06|38.66|41.09|38.69|41.02|38.62|0
1727778300000|2024-10-01 10:25:00|41.08|38.68|40.98|38.58|41.08|38.68|40.95|38.55|0
1727778600000|2024-10-01 10:30:00|40.97|38.57|41.01|38.61|41.06|38.66|40.97|38.57|0
1727778900000|2024-10-01 10:35:00|41.03|38.63|40.94|38.54|41.05|38.65|40.94|38.54|0
1727779200000|2024-10-01 10:40:00|40.92|38.52|40.94|38.54|40.95|38.55|40.91|38.51|0
1727779500000|2024-10-01 10:45:00|40.92|38.52|40.9|38.5|40.96|38.56|40.9|38.5|0
1727779800000|2024-10-01 10:50:00|40.89|38.49|40.89|38.49|40.98|38.58|40.86|38.46|0
1727780100000|2024-10-01 10:55:00|40.9|38.5|40.77|38.37|40.92|38.52|40.71|38.31|0
1727780400000|2024-10-01 11:00:00|40.75|38.35|40.63|38.23|40.75|38.35|40.63|38.23|0
1727780700000|2024-10-01 11:05:00|40.61|38.21|40.69|38.29|40.73|38.33|40.61|38.21|0
1727781000000|2024-10-01 11:10:00|40.67|38.27|40.7|38.3|40.73|38.33|40.64|38.24|0
1727781300000|2024-10-01 11:15:00|40.72|38.32|40.82|38.42|40.9|38.5|40.67|38.27|0
1727781600000|2024-10-01 11:20:00|40.81|38.41|40.99|38.59|40.99|38.59|40.81|38.41|0
1727781900000|2024-10-01 11:25:00|41|38.6|40.97|38.57|41|38.6|40.93|38.53|0
1727782200000|2024-10-01 11:30:00|40.96|38.56|41.12|38.72|41.14|38.74|40.93|38.53|0
1727782500000|2024-10-01 11:35:00|41.11|38.71|41.23|38.83|41.24|38.84|41.06|38.66|0
1727782800000|2024-10-01 11:40:00|41.24|38.84|41.2|38.8|41.24|38.84|41.14|38.74|0
1727783100000|2024-10-01 11:45:00|41.21|38.81|41.18|38.78|41.22|38.82|41.12|38.72|0
1727783400000|2024-10-01 11:50:00|41.17|38.77|41.09|38.69|41.18|38.78|41.04|38.64|0
1727783700000|2024-10-01 11:55:00|41.1|38.7|41.1|38.7|41.13|38.73|41.06|38.66|0
1727784000000|2024-10-01 12:00:00|41.12|38.72|40.98|38.58|41.12|38.72|40.95|38.55|0
1727784300000|2024-10-01 12:05:00|40.99|38.59|41.02|38.62|41.1|38.7|40.98|38.58|0
1727784600000|2024-10-01 12:10:00|41.01|38.61|41.05|38.65|41.08|38.68|40.99|38.59|0
1727784900000|2024-10-01 12:15:00|41.06|38.66|41.11|38.71|41.21|38.81|41.06|38.66|0
1727785200000|2024-10-01 12:20:00|41.13|38.73|41.04|38.64|41.13|38.73|41.04|38.64|0
1727785500000|2024-10-01 12:25:00|41.01|38.61|41.16|38.76|41.16|38.76|40.94|38.54|0
1727785800000|2024-10-01 12:30:00|41.17|38.77|41.28|38.88|41.32|38.92|41.16|38.76|0
1727786100000|2024-10-01 12:35:00|41.26|38.86|41.25|38.85|41.28|38.88|41.2|38.8|0
1727786400000|2024-10-01 12:40:00|41.26|38.86|41.2|38.8|41.28|38.88|41.13|38.73|0
1727786700000|2024-10-01 12:45:00|41.21|38.81|41.18|38.78|41.24|38.84|41.17|38.77|0
1727787000000|2024-10-01 12:50:00|41.17|38.77|41.14|38.74|41.2|38.8|41.12|38.72|0
1727787300000|2024-10-01 12:55:00|41.12|38.72|41.09|38.69|41.17|38.77|41.09|38.69|0
1727787600000|2024-10-01 13:00:00|41.1|38.7|41.09|38.69|41.17|38.77|41.03|38.63|0
1727787900000|2024-10-01 13:05:00|41.1|38.7|41.04|38.64|41.11|38.71|41.01|38.61|0
1727788200000|2024-10-01 13:10:00|41.06|38.66|41.09|38.69|41.13|38.73|41|38.6|0
1727788500000|2024-10-01 13:15:00|41.1|38.7|41.3|38.9|41.3|38.9|41.1|38.7|0
1727788800000|2024-10-01 13:20:00|41.31|38.91|41.27|38.87|41.41|39.01|41.27|38.87|0
1727789100000|2024-10-01 13:25:00|41.3|38.9|41.25|38.85|41.34|38.94|41.2|38.8|0
1727789400000|2024-10-01 13:30:00|41.22|38.82|41.35|38.95|42.87|40.47|41.17|38.77|0
1727789700000|2024-10-01 13:35:00|42.56|40.16|44.21|41.21|45.23|42.23|42.49|39.94|0
1727790000000|2024-10-01 13:40:00|44.92|41.92|44.97|41.97|45.22|42.22|44.68|41.68|0
1727790300000|2024-10-01 13:45:00|45.06|42.06|45.58|42.58|45.73|42.73|45.06|42.06|0
1727790600000|2024-10-01 13:50:00|45.68|42.68|46.9|43.9|47.22|44.22|44.84|41.84|0
1727790900000|2024-10-01 13:55:00|46.98|43.98|45.49|42.13|47.27|44.27|45.46|42.1|0
1727791200000|2024-10-01 14:00:00|45.52|42.16|46.33|42.97|46.66|43.3|45.06|41.7|0
1727791500000|2024-10-01 14:05:00|46.36|43|48.77|45.41|48.97|45.61|46.36|43|0
1727791800000|2024-10-01 14:10:00|48.81|45.45|51.53|47.69|51.75|48.39|48.68|45.32|0
1727792100000|2024-10-01 14:15:00|51.6|47.76|51.13|47.29|51.6|47.76|50.84|47|0
1727792400000|2024-10-01 14:20:00|51.16|47.32|50.07|46.23|51.16|47.32|49.91|46.07|0
1727792700000|2024-10-01 14:25:00|50.02|46.18|50.74|46.9|51.17|47.33|49.98|46.14|0
1727793000000|2024-10-01 14:30:00|50.71|46.87|50.78|46.94|51.34|47.5|50.51|46.67|0
1727793300000|2024-10-01 14:35:00|50.89|47.05|50.07|46.23|51.06|47.22|49.99|46.15|0
1727793600000|2024-10-01 14:40:00|50.1|46.26|48.94|45.1|50.15|46.31|48.68|44.84|0
1727793900000|2024-10-01 14:45:00|49|45.16|49.56|45.72|49.72|45.88|48.71|44.87|0
1727794200000|2024-10-01 14:50:00|49.59|45.75|50.34|46.5|50.36|46.52|49.38|45.54|0
1727794500000|2024-10-01 14:55:00|50.29|46.45|49.88|46.04|50.34|46.5|49.8|45.96|0
1727794800000|2024-10-01 15:00:00|49.92|46.08|50.11|46.27|50.25|46.41|49.9|46.06|0
1727795100000|2024-10-01 15:05:00|50.18|46.34|51.26|47.42|51.26|47.42|50.18|46.34|0
1727795400000|2024-10-01 15:10:00|51.24|47.4|51.31|47.47|51.32|47.48|50.69|46.85|0
1727795700000|2024-10-01 15:15:00|51.33|47.49|51.06|47.22|51.44|47.6|51.06|47.22|0
1727796000000|2024-10-01 15:20:00|51.12|47.28|50.95|47.11|51.13|47.29|50.65|46.81|0
1727796300000|2024-10-01 15:25:00|50.92|47.08|49.54|45.7|50.92|47.08|49.5|45.66|0
1727796600000|2024-10-01 15:30:00|49.57|45.73|49.35|45.51|50.26|46.42|49.2|45.36|0
1727796900000|2024-10-01 15:35:00|49.34|45.5|49.58|45.74|49.72|45.88|49.13|45.29|0
1727797200000|2024-10-01 15:40:00|49.17|45.33|49.11|45.27|49.3|45.46|48.8|44.96|0
1727797500000|2024-10-01 15:45:00|49.1|45.26|49.29|45.45|49.51|45.67|49.1|45.26|0
1727797800000|2024-10-01 15:50:00|49.3|45.46|49.2|45.36|49.3|45.46|49.08|45.24|0
1727798100000|2024-10-01 15:55:00|49.16|45.32|49.2|45.36|49.28|45.44|48.84|45|0
1727798400000|2024-10-01 16:00:00|49.25|45.41|48.75|44.91|49.41|45.57|48.7|44.86|0
1727798700000|2024-10-01 16:05:00|48.7|44.86|48.19|44.35|48.76|44.92|48.15|44.31|0
1727799000000|2024-10-01 16:10:00|48.17|44.33|48.43|44.59|48.56|44.72|47.85|44.01|0
1727799300000|2024-10-01 16:15:00|48.41|44.57|48.37|44.53|48.44|44.6|48.13|44.29|0
1727799600000|2024-10-01 16:20:00|48.32|44.48|48.64|44.8|48.76|44.92|48.19|44.35|0
1727799900000|2024-10-01 16:25:00|48.62|44.78|48.62|44.78|49|45.16|48.51|44.67|0
1727800200000|2024-10-01 16:30:00|48.65|44.81|49.05|45.21|49.54|45.7|48.53|44.69|0
1727800500000|2024-10-01 16:35:00|49.15|45.31|49.47|45.63|49.54|45.7|48.83|44.99|0
1727800800000|2024-10-01 16:40:00|49.5|45.66|50.55|46.71|50.55|46.71|49.26|45.42|0
1727801100000|2024-10-01 16:45:00|50.57|46.73|50.69|46.85|51.01|47.17|50.46|46.62|0
1727801400000|2024-10-01 16:50:00|50.67|46.83|49.79|45.95|50.67|46.83|49.51|45.67|0
1727801700000|2024-10-01 16:55:00|49.81|45.97|49.79|45.95|50.26|46.42|49.44|45.6|0
1727802000000|2024-10-01 17:00:00|49.77|45.93|50.47|46.63|50.47|46.63|49.77|45.93|0
1727802300000|2024-10-01 17:05:00|50.44|46.6|51.18|47.34|51.36|47.52|50.39|46.55|0
1727802600000|2024-10-01 17:10:00|51.17|47.33|51.43|47.59|51.43|47.59|50.98|47.14|0
1727802900000|2024-10-01 17:15:00|51.41|47.57|51.77|47.93|51.82|47.98|51.41|47.57|0
1727803200000|2024-10-01 17:20:00|51.73|47.89|51.77|47.93|51.84|48|51.43|47.59|0
1727803500000|2024-10-01 17:25:00|51.73|47.89|51.38|47.54|51.93|48.09|51.03|47.19|0
1727803800000|2024-10-01 17:30:00|51.42|47.58|50.32|46.48|51.47|47.63|50.23|46.39|0
1727804100000|2024-10-01 17:35:00|50.43|46.59|50.63|46.79|50.87|47.03|50.43|46.59|0
1727804400000|2024-10-01 17:40:00|50.69|46.85|49.66|45.82|50.96|47.12|49.62|45.78|0
1727804700000|2024-10-01 17:45:00|49.64|45.8|49.76|45.92|49.83|45.99|49.45|45.61|0
1727805000000|2024-10-01 17:50:00|49.8|45.96|49.43|45.59|49.8|45.96|49.43|45.59|0
1727805300000|2024-10-01 17:55:00|49.45|45.61|48.61|44.77|49.73|45.89|48.61|44.77|0
1727805600000|2024-10-01 18:00:00|48.66|44.82|48.24|44.4|48.96|45.12|48.17|44.33|0
1727805900000|2024-10-01 18:05:00|48.22|44.38|48.12|44.28|48.3|44.46|48.03|44.19|0
1727806200000|2024-10-01 18:10:00|48.13|44.29|47.04|43.2|48.25|44.41|47.03|43.19|0
1727806500000|2024-10-01 18:15:00|47.03|43.19|46.82|42.98|47.41|43.57|46.68|42.84|0
1727806800000|2024-10-01 18:20:00|46.8|42.96|46.81|42.97|46.96|43.12|46.62|42.78|0
1727807100000|2024-10-01 18:25:00|46.85|43.01|46.65|42.81|46.9|43.06|46.63|42.79|0
1727807400000|2024-10-01 18:30:00|46.68|42.84|46.58|42.74|46.71|42.87|46.38|42.54|0
1727807700000|2024-10-01 18:35:00|46.6|42.76|45.66|43.26|46.8|44.17|45.66|42.67|0
1727808000000|2024-10-01 18:40:00|45.62|43.22|45.72|43.32|45.87|43.47|45.57|43.17|0
1727808300000|2024-10-01 18:45:00|45.71|43.31|45.82|43.42|45.92|43.52|45.62|43.22|0
1727808600000|2024-10-01 18:50:00|45.77|43.37|45.9|43.5|46.05|43.65|45.57|43.17|0
1727808900000|2024-10-01 18:55:00|45.85|43.45|45.72|43.32|45.89|43.49|45.6|43.2|0
1727809200000|2024-10-01 19:00:00|45.7|43.3|45.9|43.5|45.95|43.55|45.7|43.3|0
1727809500000|2024-10-01 19:05:00|45.92|43.52|45.78|43.38|46.05|43.65|45.68|43.28|0
1727809800000|2024-10-01 19:10:00|45.8|43.4|46.05|43.65|46.18|43.78|45.73|43.33|0
1727810100000|2024-10-01 19:15:00|46.08|43.68|46.03|43.63|46.25|43.85|45.98|43.58|0
1727810400000|2024-10-01 19:20:00|46.06|43.66|45.88|43.48|46.08|43.68|45.75|43.35|0
1727810700000|2024-10-01 19:25:00|45.86|43.46|45.83|43.43|45.9|43.5|45.7|43.3|0
1727811000000|2024-10-01 19:30:00|45.81|43.41|46.43|44.03|46.43|44.03|45.81|43.41|0
1727811300000|2024-10-01 19:35:00|46.41|44.01|46.57|44.17|46.89|44.49|45.96|43.56|0
1727811600000|2024-10-01 19:40:00|46.48|44.08|46.63|44.23|46.67|44.27|46.33|43.93|0
1727811900000|2024-10-01 19:45:00|46.65|44.25|46.85|44.45|46.87|44.47|46.62|44.22|0
1727812200000|2024-10-01 19:50:00|46.75|44.35|47.43|45.03|47.52|45.12|46.74|44.34|0
1727812500000|2024-10-01 19:55:00|47.41|45.01|47.38|44.98|47.53|45.13|47.09|44.69|0
1727812800000|2024-10-01 20:00:00|47.43|45.03|47.14|44.74|47.43|45.03|46.94|44.54|0
1727813100000|2024-10-01 20:05:00|47.12|44.72|47.27|44.87|47.36|44.96|47.11|44.71|0
1727813400000|2024-10-01 20:10:00|47.24|44.84|47.32|44.92|47.36|44.96|47.21|44.81|0
1727813700000|2024-10-01 20:15:00|47.42|44.82|47.41|44.81|47.46|44.86|47.4|44.8|0
1727814000000|2024-10-01 20:20:00|47.42|44.82|47.51|44.91|47.52|44.92|47.42|44.82|0
1727814300000|2024-10-01 20:25:00|47.52|44.92|47.45|44.85|47.52|44.92|47.42|44.82|0
1727814600000|2024-10-01 20:30:00|47.47|44.87|47.52|44.92|47.52|44.92|47.44|44.84|0
1727814900000|2024-10-01 20:35:00|47.5|44.9|47.5|44.9|47.56|44.96|47.47|44.87|0
1727815200000|2024-10-01 20:40:00|47.51|44.91|47.64|45.04|47.66|45.06|47.49|44.89|0
1727815500000|2024-10-01 20:45:00|47.62|45.02|47.64|45.04|47.67|45.07|47.62|45.02|0
1727815800000|2024-10-01 20:50:00|47.62|45.02|47.6|45|47.66|45.06|47.59|44.99|0
1727816100000|2024-10-01 20:55:00|47.59|44.99|47.61|45.01|47.63|45.03|47.5|44.9|0
1727816400000|2024-10-01 21:00:00|47.6|45|47.6|45|47.61|45.01|47.58|44.98|0
1727816700000|2024-10-01 21:05:00|47.59|44.99|47.55|44.95|47.59|44.99|47.51|44.91|0
1727817000000|2024-10-01 21:10:00|47.56|44.96|47.55|44.95|47.59|44.99|47.54|44.94|0
1727817300000|2024-10-01 21:15:00|47.56|44.96|47.56|44.96|47.56|44.96|47.55|44.95|0
1727817600000|2024-10-01 21:20:00|47.55|44.95|47.55|44.95|47.55|44.95|47.55|44.95|0
1727818500000|2024-10-01 21:35:00|47.54|44.94|47.54|44.94|47.55|44.95|47.54|44.94|0
1727818800000|2024-10-01 21:40:00|47.55|44.95|47.54|44.94|47.55|44.95|47.54|44.94|0
1727819100000|2024-10-01 21:45:00|47.55|44.95|47.56|44.96|47.56|44.96|47.55|44.95|0
1727819400000|2024-10-01 21:50:00|47.58|44.98|47.55|44.95|47.6|45|47.55|44.95|0
1727819700000|2024-10-01 21:55:00|47.54|44.94|47.49|44.89|47.56|44.96|47.49|44.89|0
1727820000000|2024-10-01 22:00:00|47.44|44.84|47.97|45.37|48.02|45.42|47.25|44.65|0
1727820300000|2024-10-01 22:05:00|48.02|45.42|48.01|45.41|48.17|45.57|47.98|45.38|0
1727820600000|2024-10-01 22:10:00|48.02|45.42|48.19|45.59|48.33|45.73|47.93|45.33|0
1727820900000|2024-10-01 22:15:00|48.2|45.6|47.96|45.36|48.22|45.62|47.96|45.36|0
1727821200000|2024-10-01 22:20:00|47.94|45.34|48.06|45.46|48.12|45.52|47.93|45.33|0
1727821500000|2024-10-01 22:25:00|48.05|45.45|48.15|45.55|48.17|45.57|47.94|45.34|0
1727821800000|2024-10-01 22:30:00|48.16|45.56|48.01|45.41|48.24|45.64|47.99|45.39|0
1727822100000|2024-10-01 22:35:00|47.99|45.39|47.87|45.27|47.99|45.39|47.85|45.25|0
1727822400000|2024-10-01 22:40:00|47.86|45.26|48.38|45.78|48.48|45.88|47.86|45.26|0
1727822700000|2024-10-01 22:45:00|48.37|45.77|48.35|45.75|48.37|45.77|48.15|45.55|0
1727823000000|2024-10-01 22:50:00|48.42|45.82|48.3|45.7|48.45|45.85|48.24|45.64|0
1727823300000|2024-10-01 22:55:00|48.28|45.68|48.25|45.65|48.32|45.72|48.12|45.52|0
1727823600000|2024-10-01 23:00:00|48.21|45.61|48.17|45.57|48.31|45.71|48.11|45.51|0
1727823900000|2024-10-01 23:05:00|48.18|45.58|48.19|45.59|48.31|45.71|48.07|45.47|0
1727824200000|2024-10-01 23:10:00|48.2|45.6|48.03|45.43|48.21|45.61|48.03|45.43|0
1727824500000|2024-10-01 23:15:00|48.05|45.45|48.17|45.57|48.19|45.59|47.96|45.36|0
1727824800000|2024-10-01 23:20:00|48.21|45.61|48.4|45.8|48.41|45.81|48.21|45.61|0
1727825100000|2024-10-01 23:25:00|48.41|45.81|48.45|45.85|48.66|46.06|48.34|45.74|0
1727825400000|2024-10-01 23:30:00|48.46|45.86|48.29|45.69|48.51|45.91|48.25|45.65|0
1727825700000|2024-10-01 23:35:00|48.31|45.71|48.22|45.62|48.39|45.79|48.17|45.57|0
1727826000000|2024-10-01 23:40:00|48.2|45.6|48.17|45.57|48.24|45.64|48.11|45.51|0
1727826300000|2024-10-01 23:45:00|48.2|45.6|47.89|45.29|48.22|45.62|47.85|45.25|0
1727826600000|2024-10-01 23:50:00|47.9|45.3|48.11|45.51|48.15|45.55|47.9|45.3|0
1727826900000|2024-10-01 23:55:00|48.08|45.48|48.08|45.48|48.13|45.53|48.06|45.46|0
1727827200000|2024-10-02 00:00:00|48.04|45.44|47.78|45.18|48.11|45.51|47.73|45.13|0
1727827500000|2024-10-02 00:05:00|47.76|45.16|47.81|45.21|47.97|45.37|47.73|45.13|0
1727827800000|2024-10-02 00:10:00|47.8|45.2|47.67|45.07|47.88|45.28|47.66|45.06|0
1727828100000|2024-10-02 00:15:00|47.68|45.08|47.93|45.33|47.95|45.35|47.66|45.06|0
1727828400000|2024-10-02 00:20:00|47.95|45.35|47.95|45.35|48.05|45.45|47.88|45.28|0
1727828700000|2024-10-02 00:25:00|47.97|45.37|48.02|45.42|48.14|45.54|47.91|45.31|0
1727829000000|2024-10-02 00:30:00|47.95|45.55|47.78|45.38|48.48|46.08|47.21|44.81|0
1727829300000|2024-10-02 00:35:00|47.79|45.39|47.63|45.23|47.8|45.4|47.58|45.18|0
1727829600000|2024-10-02 00:40:00|47.61|45.21|47.41|45.01|47.63|45.23|47.34|44.94|0
1727829900000|2024-10-02 00:45:00|47.39|44.99|47.46|45.06|47.49|45.09|47.37|44.97|0
1727830200000|2024-10-02 00:50:00|47.44|45.04|47.7|45.3|47.8|45.4|47.42|45.02|0
1727830500000|2024-10-02 00:55:00|47.71|45.31|47.61|45.21|47.76|45.36|47.57|45.17|0
1727830800000|2024-10-02 01:00:00|47.59|45.19|47.5|45.1|47.64|45.24|47.49|45.09|0
1727831100000|2024-10-02 01:05:00|47.51|45.11|47.57|45.17|47.61|45.21|47.49|45.09|0
1727831400000|2024-10-02 01:10:00|47.59|45.19|47.57|45.17|47.61|45.21|47.55|45.15|0
1727831700000|2024-10-02 01:15:00|47.55|45.15|47.55|45.15|47.69|45.29|47.45|45.05|0
1727832000000|2024-10-02 01:20:00|47.53|45.13|47.52|45.12|47.55|45.15|47.43|45.03|0
1727832300000|2024-10-02 01:25:00|47.5|45.1|47.4|45|47.52|45.12|47.36|44.96|0
1727832600000|2024-10-02 01:30:00|47.38|44.98|47.12|44.72|47.41|45.01|47.1|44.7|0
1727832900000|2024-10-02 01:35:00|47.1|44.7|47.19|44.79|47.27|44.87|47.1|44.7|0
1727833200000|2024-10-02 01:40:00|47.21|44.81|47.36|44.96|47.39|44.99|47.21|44.81|0
1727833500000|2024-10-02 01:45:00|47.37|44.97|47.24|44.84|47.37|44.97|47.2|44.8|0
1727833800000|2024-10-02 01:50:00|47.22|44.82|47.17|44.77|47.27|44.87|47.13|44.73|0
1727834100000|2024-10-02 01:55:00|47.18|44.78|47.2|44.8|47.3|44.9|47.18|44.78|0
1727834400000|2024-10-02 02:00:00|47.18|44.78|47.1|44.7|47.23|44.83|47.08|44.68|0
1727834700000|2024-10-02 02:05:00|47.08|44.68|46.93|44.53|47.63|45.23|46.37|43.97|0
1727835000000|2024-10-02 02:10:00|46.95|44.55|46.66|44.26|47.02|44.62|46.61|44.21|0
1727835300000|2024-10-02 02:15:00|46.67|44.27|46.78|44.38|46.78|44.38|46.66|44.26|0
1727835600000|2024-10-02 02:20:00|46.79|44.39|46.81|44.41|46.89|44.49|46.79|44.39|0
1727835900000|2024-10-02 02:25:00|46.79|44.39|46.77|44.37|46.89|44.49|46.76|44.36|0
1727836200000|2024-10-02 02:30:00|46.78|44.38|46.89|44.49|46.92|44.52|46.77|44.37|0
1727836500000|2024-10-02 02:35:00|46.87|44.47|47.05|44.65|47.05|44.65|46.87|44.47|0
1727836800000|2024-10-02 02:40:00|47.04|44.64|47.06|44.66|47.11|44.71|46.97|44.57|0
1727837100000|2024-10-02 02:45:00|47.04|44.64|46.92|44.52|47.04|44.64|46.92|44.52|0
1727837400000|2024-10-02 02:50:00|46.91|44.51|46.92|44.52|46.99|44.59|46.84|44.44|0
1727837700000|2024-10-02 02:55:00|46.9|44.5|46.97|44.57|47|44.6|46.86|44.46|0
1727838000000|2024-10-02 03:00:00|46.99|44.59|47|44.6|47.02|44.62|46.95|44.55|0
1727838300000|2024-10-02 03:05:00|46.99|44.59|47.12|44.72|47.17|44.77|46.93|44.53|0
1727838600000|2024-10-02 03:10:00|47.14|44.74|47.12|44.72|47.29|44.89|47.11|44.71|0
1727838900000|2024-10-02 03:15:00|47.13|44.73|47.14|44.74|47.24|44.84|47.1|44.7|0
1727839200000|2024-10-02 03:20:00|47.15|44.75|47.25|44.85|47.25|44.85|47.14|44.74|0
1727839500000|2024-10-02 03:25:00|47.24|44.84|47.04|44.64|47.25|44.85|46.96|44.56|0
1727839800000|2024-10-02 03:30:00|47.05|44.65|46.86|44.46|47.05|44.65|46.85|44.45|0
1727840100000|2024-10-02 03:35:00|46.85|44.45|46.71|44.31|46.89|44.49|46.69|44.29|0
1727840400000|2024-10-02 03:40:00|46.74|44.34|46.76|44.36|46.81|44.41|46.71|44.31|0
1727840700000|2024-10-02 03:45:00|46.77|44.37|46.87|44.47|46.89|44.49|46.77|44.37|0
1727841000000|2024-10-02 03:50:00|46.89|44.49|46.75|44.35|46.89|44.49|46.72|44.32|0
1727841300000|2024-10-02 03:55:00|46.74|44.34|46.77|44.37|46.79|44.39|46.7|44.3|0
1727841600000|2024-10-02 04:00:00|46.75|44.35|46.82|44.42|46.82|44.42|46.73|44.33|0
1727841900000|2024-10-02 04:05:00|46.83|44.43|46.85|44.45|46.85|44.45|46.8|44.4|0
1727842200000|2024-10-02 04:10:00|46.86|44.46|46.85|44.45|46.87|44.47|46.83|44.43|0
1727842500000|2024-10-02 04:15:00|46.84|44.44|46.85|44.45|46.88|44.48|46.83|44.43|0
1727842800000|2024-10-02 04:20:00|46.81|44.41|46.93|44.53|46.97|44.57|46.8|44.4|0
1727843100000|2024-10-02 04:25:00|46.92|44.52|47.03|44.63|47.05|44.65|46.92|44.52|0
1727843400000|2024-10-02 04:30:00|47.05|44.65|47.33|44.93|47.41|45.01|47.05|44.65|0
1727843700000|2024-10-02 04:35:00|47.34|44.94|47.39|44.99|47.51|45.11|47.32|44.92|0
1727844000000|2024-10-02 04:40:00|47.37|44.97|47.29|44.89|47.42|45.02|47.25|44.85|0
1727844300000|2024-10-02 04:45:00|47.3|44.9|48.16|45.76|48.24|45.84|47.13|44.73|0
1727844600000|2024-10-02 04:50:00|48.18|45.78|48.28|45.88|48.28|45.88|48.09|45.69|0
1727844900000|2024-10-02 04:55:00|48.26|45.86|48.33|45.93|48.52|46.12|48.26|45.86|0
1727845200000|2024-10-02 05:00:00|48.38|45.98|48.21|45.81|48.4|46|48.19|45.79|0
1727845500000|2024-10-02 05:05:00|48.19|45.79|48.31|45.91|48.33|45.93|48.19|45.79|0
1727845800000|2024-10-02 05:10:00|48.29|45.89|48.38|45.98|48.4|46|48.21|45.81|0
1727846100000|2024-10-02 05:15:00|48.36|45.96|48.33|45.93|48.44|46.04|48.29|45.89|0
1727846400000|2024-10-02 05:20:00|48.35|45.95|48.6|46.2|48.64|46.24|48.35|45.95|0
1727846700000|2024-10-02 05:25:00|48.62|46.22|48.66|46.26|48.87|46.47|48.59|46.19|0
1727847000000|2024-10-02 05:30:00|48.67|46.27|48.83|46.43|48.86|46.46|48.66|46.26|0
1727847300000|2024-10-02 05:35:00|48.81|46.41|48.69|46.29|48.88|46.48|48.67|46.27|0
1727847600000|2024-10-02 05:40:00|48.71|46.31|48.66|46.26|48.78|46.38|48.65|46.25|0
1727847900000|2024-10-02 05:45:00|48.67|46.27|48.82|46.42|48.9|46.5|48.6|46.2|0
1727848200000|2024-10-02 05:50:00|48.83|46.43|49.09|46.69|49.09|46.69|48.8|46.4|0
1727848500000|2024-10-02 05:55:00|49.07|46.67|48.47|46.07|49.07|46.67|48.44|46.04|0
1727848800000|2024-10-02 06:00:00|48.46|46.06|48.61|46.21|48.68|46.28|48.4|46|0
1727849100000|2024-10-02 06:05:00|48.6|46.2|48.79|46.39|48.89|46.49|48.56|46.16|0
1727849400000|2024-10-02 06:10:00|48.8|46.4|48.61|46.21|48.93|46.53|48.61|46.21|0
1727849700000|2024-10-02 06:15:00|48.63|46.23|48.77|46.37|48.8|46.4|48.63|46.23|0
1727850000000|2024-10-02 06:20:00|48.78|46.38|48.91|46.51|48.91|46.51|48.78|46.38|0
1727850300000|2024-10-02 06:25:00|48.89|46.49|48.64|46.24|48.89|46.49|48.61|46.21|0
1727850600000|2024-10-02 06:30:00|48.63|46.23|48.31|45.91|49.17|46.77|48.28|45.88|0
1727850900000|2024-10-02 06:35:00|48.29|45.89|48|45.6|48.31|45.91|47.96|45.56|0
1727851200000|2024-10-02 06:40:00|48.02|45.62|48.08|45.68|48.08|45.68|47.98|45.58|0
1727851500000|2024-10-02 06:45:00|48.06|45.66|48.48|46.08|48.5|46.1|48.06|45.66|0
1727851800000|2024-10-02 06:50:00|48.46|46.06|48.2|45.8|48.46|46.06|48.18|45.78|0
1727852100000|2024-10-02 06:55:00|48.17|45.77|48.21|45.81|48.21|45.81|48.06|45.66|0
1727852400000|2024-10-02 07:00:00|48.18|45.78|47.96|45.56|48.18|45.78|47.87|45.47|0
1727852700000|2024-10-02 07:05:00|47.95|45.55|48.02|45.62|48.24|45.84|47.95|45.55|0
1727853000000|2024-10-02 07:10:00|48.08|45.68|48.14|45.74|48.48|46.08|48|45.6|0
1727853300000|2024-10-02 07:15:00|48.13|45.73|48.04|45.64|48.26|45.86|47.93|45.53|0
1727853600000|2024-10-02 07:20:00|48.06|45.66|48.32|45.92|48.44|46.04|48.04|45.64|0
1727853900000|2024-10-02 07:25:00|48.29|45.89|47.98|45.58|48.33|45.93|47.89|45.49|0
1727854200000|2024-10-02 07:30:00|47.97|45.57|47.93|45.53|47.97|45.57|47.71|45.31|0
1727854500000|2024-10-02 07:35:00|47.91|45.51|47.46|45.06|47.92|45.52|47.42|45.02|0
1727854800000|2024-10-02 07:40:00|47.45|45.05|47.29|44.89|47.54|45.14|47.28|44.88|0
1727855100000|2024-10-02 07:45:00|47.28|44.88|47.28|44.88|47.32|44.92|47.16|44.76|0
1727855400000|2024-10-02 07:50:00|47.26|44.86|47.29|44.89|47.38|44.98|47.24|44.84|0
1727855700000|2024-10-02 07:55:00|47.27|44.87|47.44|45.04|47.44|45.04|47.26|44.86|0
1727856000000|2024-10-02 08:00:00|47.5|45.1|47.37|44.97|47.74|45.34|47.36|44.96|0
1727856300000|2024-10-02 08:05:00|47.36|44.96|47.42|45.02|47.44|45.04|47.32|44.92|0
1727856600000|2024-10-02 08:10:00|47.39|44.99|47.47|45.07|47.49|45.09|47.32|44.92|0
1727856900000|2024-10-02 08:15:00|47.42|45.02|47.51|45.11|47.56|45.16|47.37|44.97|0
1727857200000|2024-10-02 08:20:00|47.53|45.13|47.34|44.94|47.53|45.13|47.27|44.87|0
1727857500000|2024-10-02 08:25:00|47.35|44.95|47.35|44.95|47.46|45.06|47.32|44.92|0
1727857800000|2024-10-02 08:30:00|47.36|44.96|47.23|44.83|47.37|44.97|47.18|44.78|0
1727858100000|2024-10-02 08:35:00|47.21|44.81|47.22|44.82|47.27|44.87|47.14|44.74|0
1727858400000|2024-10-02 08:40:00|47.23|44.83|47.42|45.02|47.49|45.09|47.23|44.83|0
1727858700000|2024-10-02 08:45:00|47.45|45.05|47.57|45.17|47.57|45.17|47.34|44.94|0
1727859000000|2024-10-02 08:50:00|47.6|45.2|47.38|44.98|47.6|45.2|47.35|44.95|0
1727859300000|2024-10-02 08:55:00|47.36|44.96|47.58|45.18|47.6|45.2|47.36|44.96|0
1727859600000|2024-10-02 09:00:00|47.57|45.17|47.76|45.36|47.83|45.43|47.55|45.15|0
1727859900000|2024-10-02 09:05:00|47.75|45.35|47.93|45.53|47.95|45.55|47.75|45.35|0
1727860200000|2024-10-02 09:10:00|47.95|45.55|47.91|45.51|47.96|45.56|47.82|45.42|0
1727860500000|2024-10-02 09:15:00|47.93|45.53|48|45.6|48.07|45.67|47.91|45.51|0
1727860800000|2024-10-02 09:20:00|47.99|45.59|48.12|45.72|48.19|45.79|47.95|45.55|0
1727861100000|2024-10-02 09:25:00|48.13|45.73|47.96|45.56|48.22|45.82|47.96|45.56|0
1727861400000|2024-10-02 09:30:00|47.94|45.54|47.89|45.49|47.94|45.54|47.78|45.38|0
1727861700000|2024-10-02 09:35:00|47.87|45.47|47.92|45.52|48.03|45.63|47.84|45.44|0
1727862000000|2024-10-02 09:40:00|47.9|45.5|48|45.6|48.02|45.62|47.9|45.5|0
1727862300000|2024-10-02 09:45:00|47.99|45.59|48.09|45.69|48.13|45.73|47.95|45.55|0
1727862600000|2024-10-02 09:50:00|48.11|45.71|48.2|45.8|48.39|45.99|48.11|45.71|0
1727862900000|2024-10-02 09:55:00|48.16|45.76|48.12|45.72|48.23|45.83|48.09|45.69|0
1727863200000|2024-10-02 10:00:00|48.14|45.74|48.46|46.06|48.46|46.06|48.14|45.74|0
1727863500000|2024-10-02 10:05:00|48.42|46.02|48.37|45.97|48.53|46.13|48.37|45.97|0
1727863800000|2024-10-02 10:10:00|48.33|45.93|48.4|46|48.58|46.18|47.76|45.36|0
1727864100000|2024-10-02 10:15:00|48.38|45.98|48.23|45.83|48.66|46.26|48.23|45.83|0
1727864400000|2024-10-02 10:20:00|48.16|45.76|48.26|45.86|48.3|45.9|48.16|45.76|0
1727864700000|2024-10-02 10:25:00|48.25|45.85|48.1|45.7|48.38|45.98|48.08|45.68|0
1727865000000|2024-10-02 10:30:00|48.08|45.68|47.7|45.3|48.09|45.69|47.7|45.3|0
1727865300000|2024-10-02 10:35:00|48.42|46.02|47.78|45.38|48.43|46.03|47.61|45.21|0
1727865600000|2024-10-02 10:40:00|47.76|45.36|47.82|45.42|47.9|45.5|47.75|45.35|0
1727865900000|2024-10-02 10:45:00|47.8|45.4|47.69|45.29|47.88|45.48|47.64|45.24|0
1727866200000|2024-10-02 10:50:00|47.68|45.28|47.64|45.24|47.68|45.28|47.49|45.09|0
1727866500000|2024-10-02 10:55:00|47.66|45.26|47.67|45.27|47.8|45.4|47.65|45.25|0
1727866800000|2024-10-02 11:00:00|47.62|45.22|47.78|45.38|47.86|45.46|47.62|45.22|0
1727867100000|2024-10-02 11:05:00|47.79|45.39|48.2|45.8|48.23|45.83|47.74|45.34|0
1727867400000|2024-10-02 11:10:00|48.21|45.81|47.83|45.43|48.23|45.83|47.82|45.42|0
1727867700000|2024-10-02 11:15:00|47.84|45.44|48.09|45.69|48.14|45.74|47.84|45.44|0
1727868000000|2024-10-02 11:20:00|48.14|45.74|48.18|45.78|48.26|45.86|47.8|45.4|0
1727868300000|2024-10-02 11:25:00|48.17|45.77|47.86|45.46|48.17|45.77|47.86|45.46|0
1727868600000|2024-10-02 11:30:00|47.88|45.48|47.93|45.53|48.12|45.72|47.86|45.46|0
1727868900000|2024-10-02 11:35:00|47.9|45.5|47.84|45.44|47.96|45.56|47.75|45.35|0
1727869200000|2024-10-02 11:40:00|47.82|45.42|47.92|45.52|47.94|45.54|47.77|45.37|0
1727869500000|2024-10-02 11:45:00|47.89|45.49|47.97|45.57|47.99|45.59|47.85|45.45|0
1727869800000|2024-10-02 11:50:00|48|45.6|48.34|45.94|48.34|45.94|48|45.6|0
1727870100000|2024-10-02 11:55:00|48.3|45.9|48.38|45.98|48.41|46.01|48.29|45.89|0
1727870400000|2024-10-02 12:00:00|48.39|45.99|48.28|45.88|48.42|46.02|48.27|45.87|0
1727870700000|2024-10-02 12:05:00|48.27|45.87|48.42|46.02|48.46|46.06|48.27|45.87|0
1727871000000|2024-10-02 12:10:00|48.44|46.04|48.26|45.86|48.46|46.06|48.08|45.68|0
1727871300000|2024-10-02 12:15:00|48.24|45.84|47.85|45.45|48.26|45.86|47.72|45.32|0
1727871600000|2024-10-02 12:20:00|47.86|45.46|47.95|45.55|47.95|45.55|47.53|45.13|0
1727871900000|2024-10-02 12:25:00|47.98|45.58|48.24|45.84|48.28|45.88|47.88|45.48|0
1727872200000|2024-10-02 12:30:00|48.22|45.82|47.96|45.56|48.28|45.88|47.96|45.56|0
1727872500000|2024-10-02 12:35:00|47.98|45.58|47.48|45.08|48.07|45.67|47.48|45.08|0
1727872800000|2024-10-02 12:40:00|47.47|45.07|47.43|45.03|47.5|45.1|47.22|44.82|0
1727873100000|2024-10-02 12:45:00|47.44|45.04|47.49|45.09|47.56|45.16|47.31|44.91|0
1727873400000|2024-10-02 12:50:00|47.46|45.06|47.34|44.94|47.54|45.14|47.32|44.92|0
1727873700000|2024-10-02 12:55:00|47.35|44.95|47.57|45.17|47.63|45.23|47.35|44.95|0
1727874000000|2024-10-02 13:00:00|47.52|45.12|47.75|45.35|47.89|45.49|47.47|45.07|0
1727874300000|2024-10-02 13:05:00|47.76|45.36|47.83|45.43|47.83|45.43|47.56|45.16|0
1727874600000|2024-10-02 13:10:00|47.82|45.42|47.68|45.28|47.83|45.43|47.66|45.26|0
1727874900000|2024-10-02 13:15:00|47.69|45.29|47.8|45.4|47.93|45.53|47.68|45.28|0
1727875200000|2024-10-02 13:20:00|47.81|45.41|47.92|45.52|47.94|45.54|47.73|45.33|0
1727875500000|2024-10-02 13:25:00|47.99|45.59|47.76|45.36|48|45.6|47.76|45.36|0
1727875800000|2024-10-02 13:30:00|47.75|45.35|48.56|46.16|48.65|46.25|47.75|45.35|0
1727876100000|2024-10-02 13:35:00|48.57|46.17|49.05|46.65|49.21|46.81|48.38|45.98|0
1727876400000|2024-10-02 13:40:00|49|46.6|50.18|47.78|50.18|47.78|49|46.6|0
1727876700000|2024-10-02 13:45:00|50.21|47.81|48.84|46.44|50.21|47.81|48.7|46.3|0
1727877000000|2024-10-02 13:50:00|48.81|46.41|48.4|46|49.85|47.45|48.32|45.92|0
1727877300000|2024-10-02 13:55:00|48.42|46.02|48.63|46.23|48.63|46.23|48.28|45.88|0
1727877600000|2024-10-02 14:00:00|48.56|46.16|48.17|45.77|48.68|46.28|47.79|45.39|0
1727877900000|2024-10-02 14:05:00|48.14|45.74|48.21|45.81|48.42|46.02|48.05|45.65|0
1727878200000|2024-10-02 14:10:00|48.19|45.79|48.01|45.61|48.22|45.82|47.84|45.44|0
1727878500000|2024-10-02 14:15:00|48|45.6|48.16|45.76|48.18|45.78|47.57|45.17|0
1727878800000|2024-10-02 14:20:00|48.13|45.73|47.97|45.57|48.13|45.73|47.03|44.63|0
1727879100000|2024-10-02 14:25:00|48.02|45.62|47.3|44.9|48.02|45.62|47.3|44.9|0
1727879400000|2024-10-02 14:30:00|47.35|44.95|47.19|44.79|47.59|45.19|46.94|44.54|0
1727879700000|2024-10-02 14:35:00|47.26|44.86|46.96|44.56|47.48|45.08|46.91|44.51|0
1727880000000|2024-10-02 14:40:00|46.98|44.58|46.79|44.39|46.98|44.58|46.69|44.29|0
1727880300000|2024-10-02 14:45:00|46.82|44.42|45.66|43.26|46.96|44.56|45.64|43.24|0
1727880600000|2024-10-02 14:50:00|45.64|43.24|46.51|44.11|46.55|44.15|45.64|43.24|0
1727880900000|2024-10-02 14:55:00|46.53|44.13|46.53|44.13|46.63|44.23|46.21|43.81|0
1727881200000|2024-10-02 15:00:00|46.56|44.16|46.04|43.64|46.65|44.25|45.97|43.57|0
1727881500000|2024-10-02 15:05:00|46.09|43.69|46.2|43.8|46.36|43.96|45.94|43.54|0
1727881800000|2024-10-02 15:10:00|46.19|43.79|46.1|43.7|46.3|43.9|45.7|43.3|0
1727882100000|2024-10-02 15:15:00|46.09|43.69|45.55|43.15|46.1|43.7|45.52|43.12|0
1727882400000|2024-10-02 15:20:00|45.57|43.17|45.84|43.44|46.24|43.84|45.53|43.13|0
1727882700000|2024-10-02 15:25:00|45.86|43.46|45.62|43.22|45.96|43.56|45.57|43.17|0
1727883000000|2024-10-02 15:30:00|45.59|43.19|45.79|43.39|45.98|43.58|45.4|43|0
1727883300000|2024-10-02 15:35:00|45.81|43.41|45.74|43.34|45.96|43.56|45.69|43.29|0
1727883600000|2024-10-02 15:40:00|45.76|43.36|45.63|43.23|45.84|43.44|45.63|43.23|0
1727883900000|2024-10-02 15:45:00|45.61|43.21|45.69|43.29|45.86|43.46|45.61|43.21|0
1727884200000|2024-10-02 15:50:00|45.67|43.27|45.89|43.49|46.04|43.64|45.62|43.22|0
1727884500000|2024-10-02 15:55:00|45.92|43.52|45.86|43.46|46.07|43.67|45.81|43.41|0
1727884800000|2024-10-02 16:00:00|45.84|43.44|45.8|43.4|45.91|43.51|45.72|43.32|0
1727885100000|2024-10-02 16:05:00|45.82|43.42|45.87|43.47|45.94|43.54|45.67|43.27|0
1727885400000|2024-10-02 16:10:00|45.85|43.45|45.8|43.4|45.85|43.45|45.69|43.29|0
1727885700000|2024-10-02 16:15:00|45.79|43.39|46.15|43.75|46.19|43.79|45.77|43.37|0
1727886000000|2024-10-02 16:20:00|46.17|43.77|45.38|42.98|46.3|43.9|45.38|42.98|0
1727886300000|2024-10-02 16:25:00|45.36|42.96|45.39|42.99|45.39|42.99|45.21|42.81|0
1727886600000|2024-10-02 16:30:00|45.38|42.98|45.77|43.37|45.77|43.37|45.38|42.98|0
1727886900000|2024-10-02 16:35:00|45.76|43.36|45.67|43.27|45.81|43.41|45.64|43.24|0
1727887200000|2024-10-02 16:40:00|45.66|43.26|45.79|43.39|45.84|43.44|45.66|43.26|0
1727887500000|2024-10-02 16:45:00|45.81|43.41|46.01|43.61|46.04|43.64|45.76|43.36|0
1727887800000|2024-10-02 16:50:00|46.04|43.64|45.97|43.57|46.09|43.69|45.9|43.5|0
1727888100000|2024-10-02 16:55:00|45.99|43.59|46.49|44.09|46.51|44.11|45.96|43.56|0
1727888400000|2024-10-02 17:00:00|46.51|44.11|46.59|44.19|46.62|44.22|45.61|43.21|0
1727888700000|2024-10-02 17:05:00|46.62|44.22|46.64|44.24|46.72|44.32|46.55|44.15|0
1727889000000|2024-10-02 17:10:00|46.65|44.25|46.6|44.2|46.81|44.41|46.52|44.12|0
1727889300000|2024-10-02 17:15:00|46.62|44.22|46.58|44.18|46.67|44.27|46.52|44.12|0
1727889600000|2024-10-02 17:20:00|46.61|44.21|46.67|44.27|46.7|44.3|46.48|44.08|0
1727889900000|2024-10-02 17:25:00|46.68|44.28|46.33|43.93|46.7|44.3|46.19|43.79|0
1727890200000|2024-10-02 17:30:00|46.4|44|46.82|44.42|46.82|44.42|46.33|43.93|0
1727890500000|2024-10-02 17:35:00|46.8|44.4|46.43|44.03|46.87|44.47|46.38|43.98|0
1727890800000|2024-10-02 17:40:00|46.41|44.01|46.51|44.11|46.61|44.21|46.34|43.94|0
1727891100000|2024-10-02 17:45:00|46.54|44.14|46.1|43.7|46.56|44.16|46.07|43.67|0
1727891400000|2024-10-02 17:50:00|46.09|43.69|46|43.6|46.1|43.7|45.95|43.55|0
1727891700000|2024-10-02 17:55:00|45.95|43.55|45.88|43.48|46.05|43.65|45.83|43.43|0
1727892000000|2024-10-02 18:00:00|45.92|43.52|45.87|43.47|45.92|43.52|45.72|43.32|0
1727892300000|2024-10-02 18:05:00|45.88|43.48|45.82|43.42|45.9|43.5|45.81|43.41|0
1727892600000|2024-10-02 18:10:00|45.83|43.43|45.24|42.84|45.91|43.51|45.18|42.78|0
1727892900000|2024-10-02 18:15:00|45.26|42.86|45.21|42.81|45.28|42.88|45.13|42.73|0
1727893200000|2024-10-02 18:20:00|45.23|42.83|45.48|43.08|45.48|43.08|45.21|42.81|0
1727893500000|2024-10-02 18:25:00|45.46|43.06|45.67|43.27|46.16|43.76|45.29|42.89|0
1727893800000|2024-10-02 18:30:00|45.69|43.29|45.49|43.09|45.83|43.43|45.44|43.04|0
1727894100000|2024-10-02 18:35:00|45.51|43.11|45.57|43.17|45.67|43.27|45.51|43.11|0
1727894400000|2024-10-02 18:40:00|45.59|43.19|45.61|43.21|45.78|43.38|45.51|43.11|0
1727894700000|2024-10-02 18:45:00|45.6|43.2|45.58|43.18|45.68|43.28|45.54|43.14|0
1727895000000|2024-10-02 18:50:00|45.53|43.13|45.64|43.24|45.73|43.33|45.51|43.11|0
1727895300000|2024-10-02 18:55:00|45.66|43.26|45.59|43.19|45.71|43.31|45.56|43.16|0
1727895600000|2024-10-02 19:00:00|45.61|43.21|44.2|41.8|45.69|43.29|44.18|41.78|0
1727895900000|2024-10-02 19:05:00|44.21|41.81|44.16|41.76|44.31|41.91|44.13|41.73|0
1727896200000|2024-10-02 19:10:00|44.15|41.75|44.13|41.73|44.23|41.83|44.1|41.7|0
1727896500000|2024-10-02 19:15:00|44.15|41.75|44.13|41.73|44.21|41.81|44.11|41.71|0
1727896800000|2024-10-02 19:20:00|44.11|41.71|44.18|41.78|44.24|41.84|44.05|41.65|0
1727897100000|2024-10-02 19:25:00|44.19|41.79|44.13|41.73|44.24|41.84|44.09|41.69|0
1727897400000|2024-10-02 19:30:00|44.11|41.71|44.24|41.84|44.35|41.95|44.11|41.71|0
1727897700000|2024-10-02 19:35:00|44.26|41.86|44.25|41.85|44.27|41.87|44.11|41.71|0
1727898000000|2024-10-02 19:40:00|44.24|41.84|44.16|41.76|44.39|41.99|44.09|41.69|0
1727898300000|2024-10-02 19:45:00|44.14|41.74|44.01|41.61|44.14|41.74|43.96|41.56|0
1727898600000|2024-10-02 19:50:00|44.06|41.66|44.27|41.87|44.3|41.9|44.04|41.64|0
1727898900000|2024-10-02 19:55:00|44.3|41.9|44.45|42.05|44.45|42.05|44.14|41.74|0
1727899200000|2024-10-02 20:00:00|44.46|42.06|44.22|41.82|44.5|42.1|44.2|41.8|0
1727899500000|2024-10-02 20:05:00|44.23|41.83|44.1|41.7|44.25|41.85|44.1|41.7|0
1727899800000|2024-10-02 20:10:00|44.11|41.71|44.05|41.65|44.13|41.73|44.02|41.62|0
1727900100000|2024-10-02 20:15:00|44.13|41.53|44.08|41.48|44.17|41.57|44.07|41.47|0
1727900400000|2024-10-02 20:20:00|44.07|41.47|44.02|41.42|44.1|41.5|43.99|41.39|0
1727900700000|2024-10-02 20:25:00|44|41.4|44|41.4|44.03|41.43|44|41.4|0
1727901000000|2024-10-02 20:30:00|43.98|41.38|43.98|41.38|44.02|41.42|43.98|41.38|0
1727901300000|2024-10-02 20:35:00|43.97|41.37|43.87|41.27|43.98|41.38|43.87|41.27|0
1727901600000|2024-10-02 20:40:00|43.85|41.25|43.75|41.15|43.85|41.25|43.67|41.07|0
1727901900000|2024-10-02 20:45:00|43.74|41.14|43.72|41.12|43.77|41.17|43.72|41.12|0
1727902200000|2024-10-02 20:50:00|43.74|41.14|43.72|41.12|43.77|41.17|43.7|41.1|0
1727902500000|2024-10-02 20:55:00|43.74|41.14|43.86|41.26|43.88|41.28|43.72|41.12|0
1727902800000|2024-10-02 21:00:00|43.85|41.25|43.87|41.27|43.88|41.28|43.84|41.24|0
1727903100000|2024-10-02 21:05:00|43.88|41.28|43.86|41.26|43.89|41.29|43.84|41.24|0
1727903400000|2024-10-02 21:10:00|43.87|41.27|43.84|41.24|43.88|41.28|43.82|41.22|0
1727903700000|2024-10-02 21:15:00|43.83|41.23|43.86|41.26|43.86|41.26|43.83|41.23|0
1727904000000|2024-10-02 21:20:00|43.84|41.24|43.87|41.27|43.87|41.27|43.84|41.24|0
1727904300000|2024-10-02 21:25:00|43.86|41.26|43.86|41.26|43.87|41.27|43.84|41.24|0
1727904900000|2024-10-02 21:35:00|43.88|41.28|43.88|41.28|43.89|41.29|43.86|41.26|0
1727905200000|2024-10-02 21:40:00|43.87|41.27|43.9|41.3|43.9|41.3|43.87|41.27|0
1727905500000|2024-10-02 21:45:00|43.91|41.31|43.91|41.31|43.93|41.33|43.89|41.29|0
1727906400000|2024-10-02 22:00:00|43.86|41.26|43.82|41.22|44.02|41.42|43.82|41.22|0
1727906700000|2024-10-02 22:05:00|43.83|41.23|43.67|41.07|43.85|41.25|43.67|41.07|0
1727907000000|2024-10-02 22:10:00|43.68|41.08|43.78|41.18|43.83|41.23|43.67|41.07|0
1727907300000|2024-10-02 22:15:00|43.8|41.2|43.88|41.28|43.88|41.28|43.8|41.2|0
1727907600000|2024-10-02 22:20:00|43.89|41.29|43.9|41.3|43.93|41.33|43.88|41.28|0
1727907900000|2024-10-02 22:25:00|43.89|41.29|43.81|41.21|43.91|41.31|43.81|41.21|0
1727908200000|2024-10-02 22:30:00|43.82|41.22|43.88|41.28|43.91|41.31|43.82|41.22|0
1727908500000|2024-10-02 22:35:00|43.89|41.29|43.84|41.24|43.91|41.31|43.83|41.23|0
1727908800000|2024-10-02 22:40:00|43.85|41.25|43.91|41.31|43.92|41.32|43.84|41.24|0
1727909100000|2024-10-02 22:45:00|43.89|41.29|43.94|41.34|43.94|41.34|43.87|41.27|0
1727909400000|2024-10-02 22:50:00|43.9|41.3|43.9|41.3|43.92|41.32|43.89|41.29|0
1727909700000|2024-10-02 22:55:00|43.92|41.32|43.93|41.33|43.93|41.33|43.89|41.29|0
1727910000000|2024-10-02 23:00:00|43.95|41.35|43.98|41.38|44.08|41.48|43.93|41.33|0
1727910300000|2024-10-02 23:05:00|43.97|41.37|43.95|41.35|43.98|41.38|43.9|41.3|0
1727910600000|2024-10-02 23:10:00|43.93|41.33|43.91|41.31|43.93|41.33|43.83|41.23|0
1727910900000|2024-10-02 23:15:00|43.93|41.33|43.96|41.36|43.99|41.39|43.93|41.33|0
1727911200000|2024-10-02 23:20:00|43.98|41.38|44.04|41.44|44.12|41.52|43.98|41.38|0
1727911500000|2024-10-02 23:25:00|44.03|41.43|43.99|41.39|44.04|41.44|43.98|41.38|0
1727911800000|2024-10-02 23:30:00|44.01|41.41|43.94|41.34|44.02|41.42|43.94|41.34|0
1727912100000|2024-10-02 23:35:00|43.95|41.35|43.93|41.33|43.96|41.36|43.91|41.31|0
1727912400000|2024-10-02 23:40:00|43.91|41.31|43.88|41.28|43.93|41.33|43.87|41.27|0
1727912700000|2024-10-02 23:45:00|43.86|41.26|43.84|41.24|43.88|41.28|43.83|41.23|0
1727913000000|2024-10-02 23:50:00|43.86|41.26|43.82|41.22|43.89|41.29|43.82|41.22|0
1727913300000|2024-10-02 23:55:00|43.84|41.24|43.86|41.26|43.87|41.27|43.82|41.22|0
1727913600000|2024-10-03 00:00:00|43.87|41.27|44.15|41.55|44.15|41.55|43.86|41.26|0
1727913900000|2024-10-03 00:05:00|44.2|41.6|44.15|41.55|44.43|41.83|44.13|41.53|0
1727914200000|2024-10-03 00:10:00|44.13|41.53|44.36|41.76|44.36|41.76|44.13|41.53|0
1727914500000|2024-10-03 00:15:00|44.37|41.77|44.55|41.95|44.72|42.12|44.36|41.76|0
1727914800000|2024-10-03 00:20:00|44.54|41.94|44.42|41.82|44.6|42|44.4|41.8|0
1727915100000|2024-10-03 00:25:00|44.4|41.8|46.55|43.95|47.32|44.72|44.39|41.79|0
1727915400000|2024-10-03 00:30:00|46.53|44.15|46.41|44.01|46.55|44.15|46.33|43.93|0
1727915700000|2024-10-03 00:35:00|46.43|44.03|46.39|43.99|46.46|44.06|46.36|43.96|0
1727916000000|2024-10-03 00:40:00|46.38|43.98|46.46|44.06|46.51|44.11|46.38|43.98|0
1727916300000|2024-10-03 00:45:00|46.48|44.08|46.42|44.02|46.56|44.16|46.37|43.97|0
1727916600000|2024-10-03 00:50:00|46.41|44.01|46.51|44.11|46.53|44.13|46.38|43.98|0
1727916900000|2024-10-03 00:55:00|46.52|44.12|46.41|44.01|46.58|44.18|46.38|43.98|0
1727917200000|2024-10-03 01:00:00|46.39|43.99|46.25|43.85|46.42|44.02|46.24|43.84|0
1727917500000|2024-10-03 01:05:00|46.24|43.84|46.69|44.29|46.71|44.31|46.24|43.84|0
1727917800000|2024-10-03 01:10:00|46.71|44.31|46.6|44.2|46.71|44.31|46.5|44.1|0
1727918100000|2024-10-03 01:15:00|46.57|44.17|46.6|44.2|46.64|44.24|46.45|44.05|0
1727918400000|2024-10-03 01:20:00|46.59|44.19|46.57|44.17|46.62|44.22|46.52|44.12|0
1727918700000|2024-10-03 01:25:00|46.59|44.19|46.67|44.27|46.75|44.35|46.55|44.15|0
1727919000000|2024-10-03 01:30:00|46.65|44.25|46.85|44.45|46.87|44.47|46.64|44.24|0
1727919300000|2024-10-03 01:35:00|46.87|44.47|46.79|44.39|46.87|44.47|46.77|44.37|0
1727919600000|2024-10-03 01:40:00|46.77|44.37|46.89|44.49|46.94|44.54|46.77|44.37|0
1727919900000|2024-10-03 01:45:00|46.91|44.51|46.82|44.42|46.92|44.52|46.8|44.4|0
1727920200000|2024-10-03 01:50:00|46.8|44.4|46.7|44.3|46.85|44.45|46.68|44.28|0
1727920500000|2024-10-03 01:55:00|46.71|44.31|46.65|44.25|46.8|44.4|46.61|44.21|0
1727920800000|2024-10-03 02:00:00|46.63|44.23|46.75|44.35|46.75|44.35|46.61|44.21|0
1727921100000|2024-10-03 02:05:00|46.73|44.33|46.74|44.34|46.78|44.38|46.64|44.24|0
1727921400000|2024-10-03 02:10:00|46.76|44.36|46.81|44.41|46.85|44.45|46.71|44.31|0
1727921700000|2024-10-03 02:15:00|46.85|44.45|46.84|44.44|46.88|44.48|46.78|44.38|0
1727922000000|2024-10-03 02:20:00|46.83|44.43|47.27|44.87|47.42|45.02|46.76|44.36|0
1727922300000|2024-10-03 02:25:00|47.26|44.86|47.1|44.7|47.26|44.86|47.05|44.65|0
1727922600000|2024-10-03 02:30:00|47.09|44.69|47.14|44.74|47.15|44.75|47.03|44.63|0
1727922900000|2024-10-03 02:35:00|47.15|44.75|47.13|44.73|47.15|44.75|47.07|44.67|0
1727923200000|2024-10-03 02:40:00|47.15|44.75|47.18|44.78|47.22|44.82|47.12|44.72|0
1727923500000|2024-10-03 02:45:00|47.17|44.77|47.11|44.71|47.17|44.77|47.05|44.65|0
1727923800000|2024-10-03 02:50:00|47.13|44.73|47.3|44.9|47.34|44.94|47.13|44.73|0
1727924100000|2024-10-03 02:55:00|47.28|44.88|47.37|44.97|47.39|44.99|47.27|44.87|0
1727924400000|2024-10-03 03:00:00|47.35|44.95|47.4|45|47.4|45|47.3|44.9|0
1727924700000|2024-10-03 03:05:00|47.39|44.99|47.32|44.92|47.42|45.02|47.29|44.89|0
1727925000000|2024-10-03 03:10:00|47.3|44.9|47.14|44.74|47.33|44.93|47.13|44.73|0
1727925300000|2024-10-03 03:15:00|47.13|44.73|47.16|44.76|47.23|44.83|47.13|44.73|0
1727925600000|2024-10-03 03:20:00|47.15|44.75|47.16|44.76|47.18|44.78|47.12|44.72|0
1727925900000|2024-10-03 03:25:00|47.17|44.77|47.24|44.84|47.29|44.89|47.16|44.76|0
1727926200000|2024-10-03 03:30:00|47.19|44.79|47.35|44.95|47.36|44.96|47.19|44.79|0
1727926500000|2024-10-03 03:35:00|47.36|44.96|47.46|45.06|47.58|45.18|47.31|44.91|0
1727926800000|2024-10-03 03:40:00|47.45|45.05|47.51|45.11|47.59|45.19|47.43|45.03|0
1727927100000|2024-10-03 03:45:00|47.5|45.1|47.56|45.16|47.56|45.16|47.46|45.06|0
1727927400000|2024-10-03 03:50:00|47.55|45.15|47.58|45.18|47.6|45.2|47.54|45.14|0
1727927700000|2024-10-03 03:55:00|47.56|45.16|47.48|45.08|47.58|45.18|47.47|45.07|0
1727928000000|2024-10-03 04:00:00|47.47|45.07|47.46|45.06|47.51|45.11|47.44|45.04|0
1727928300000|2024-10-03 04:05:00|47.47|45.07|47.44|45.04|47.47|45.07|47.42|45.02|0
1727928600000|2024-10-03 04:10:00|47.46|45.06|47.44|45.04|47.46|45.06|47.4|45|0
1727928900000|2024-10-03 04:15:00|47.43|45.03|47.5|45.1|47.5|45.1|47.42|45.02|0
1727929200000|2024-10-03 04:20:00|47.49|45.09|47.45|45.05|47.51|45.11|47.43|45.03|0
1727929500000|2024-10-03 04:25:00|47.47|45.07|47.5|45.1|47.52|45.12|47.47|45.07|0
1727929800000|2024-10-03 04:30:00|47.49|45.09|47.47|45.07|47.51|45.11|47.45|45.05|0
1727930100000|2024-10-03 04:35:00|47.48|45.08|47.5|45.1|47.52|45.12|47.47|45.07|0
1727930400000|2024-10-03 04:40:00|47.48|45.08|47.55|45.15|47.59|45.19|47.48|45.08|0
1727930700000|2024-10-03 04:45:00|47.53|45.13|47.6|45.2|47.64|45.24|47.53|45.13|0
1727931000000|2024-10-03 04:50:00|47.62|45.22|47.6|45.2|47.63|45.23|47.58|45.18|0
1727931300000|2024-10-03 04:55:00|47.58|45.18|47.62|45.22|47.62|45.22|47.56|45.16|0
1727931600000|2024-10-03 05:00:00|47.6|45.2|47.55|45.15|47.62|45.22|47.51|45.11|0
1727931900000|2024-10-03 05:05:00|47.56|45.16|47.51|45.11|47.6|45.2|47.48|45.08|0
1727932200000|2024-10-03 05:10:00|47.52|45.12|47.53|45.13|47.58|45.18|47.47|45.07|0
1727932500000|2024-10-03 05:15:00|47.51|45.11|47.56|45.16|47.56|45.16|47.46|45.06|0
1727932800000|2024-10-03 05:20:00|47.54|45.14|47.54|45.14|47.56|45.16|47.49|45.09|0
1727933100000|2024-10-03 05:25:00|47.52|45.12|47.52|45.12|47.59|45.19|47.52|45.12|0
1727933400000|2024-10-03 05:30:00|47.51|45.11|47.47|45.07|47.56|45.16|47.42|45.02|0
1727933700000|2024-10-03 05:35:00|47.49|45.09|47.42|45.02|47.49|45.09|47.4|45|0
1727934000000|2024-10-03 05:40:00|47.4|45|47.59|45.19|47.6|45.2|47.36|44.96|0
1727934300000|2024-10-03 05:45:00|47.6|45.2|47.64|45.24|47.67|45.27|47.59|45.19|0
1727934600000|2024-10-03 05:50:00|47.62|45.22|47.67|45.27|47.67|45.27|47.52|45.12|0
1727934900000|2024-10-03 05:55:00|47.66|45.26|47.67|45.27|47.69|45.29|47.64|45.24|0
1727935200000|2024-10-03 06:00:00|47.7|45.3|47.58|45.18|47.72|45.32|47.58|45.18|0
1727935500000|2024-10-03 06:05:00|47.57|45.17|47.44|45.04|47.58|45.18|47.44|45.04|0
1727935800000|2024-10-03 06:10:00|47.43|45.03|47.55|45.15|47.56|45.16|47.39|44.99|0
1727936100000|2024-10-03 06:15:00|47.53|45.13|47.54|45.14|47.55|45.15|47.49|45.09|0
1727936400000|2024-10-03 06:20:00|47.53|45.13|47.54|45.14|47.6|45.2|47.51|45.11|0
1727936700000|2024-10-03 06:25:00|47.53|45.13|47.66|45.26|47.7|45.3|47.53|45.13|0
1727937000000|2024-10-03 06:30:00|47.63|45.23|47.59|45.19|47.68|45.28|47.58|45.18|0
1727937300000|2024-10-03 06:35:00|47.58|45.18|47.68|45.28|47.73|45.33|47.58|45.18|0
1727937600000|2024-10-03 06:40:00|47.7|45.3|47.42|45.02|47.7|45.3|47.42|45.02|0
1727937900000|2024-10-03 06:45:00|47.4|45|47.4|45|47.42|45.02|47.35|44.95|0
1727938200000|2024-10-03 06:50:00|47.39|44.99|47.27|44.87|47.4|45|47.23|44.83|0
1727938500000|2024-10-03 06:55:00|47.26|44.86|47.35|44.95|47.36|44.96|47.24|44.84|0
1727938800000|2024-10-03 07:00:00|47.36|44.96|47.36|44.96|47.54|45.14|47.36|44.96|0
1727939100000|2024-10-03 07:05:00|47.37|44.97|47.48|45.08|47.55|45.15|47.31|44.91|0
1727939400000|2024-10-03 07:10:00|47.46|45.06|47.79|45.39|47.84|45.44|47.46|45.06|0
1727939700000|2024-10-03 07:15:00|47.76|45.36|48.07|45.67|48.17|45.77|47.74|45.34|0
1727940000000|2024-10-03 07:20:00|48.05|45.65|48.04|45.64|48.15|45.75|47.82|45.42|0
1727940300000|2024-10-03 07:25:00|48.01|45.61|48.47|46.07|48.5|46.1|48.01|45.61|0
1727940600000|2024-10-03 07:30:00|48.52|46.12|48.66|46.26|48.78|46.38|48.5|46.1|0
1727940900000|2024-10-03 07:35:00|48.64|46.24|48.83|46.43|48.87|46.47|48.57|46.17|0
1727941200000|2024-10-03 07:40:00|48.82|46.42|48.78|46.38|48.97|46.57|48.64|46.24|0
1727941500000|2024-10-03 07:45:00|48.81|46.41|49.82|47.42|51.13|48.73|48.76|46.36|0
1727941800000|2024-10-03 07:50:00|49.84|47.44|48.63|46.23|49.87|47.47|48.5|46.1|0
1727942100000|2024-10-03 07:55:00|48.62|46.22|48.61|46.21|48.78|46.38|48.56|46.16|0
1727942400000|2024-10-03 08:00:00|48.59|46.19|48.33|45.93|48.59|46.19|48.13|45.73|0
1727942700000|2024-10-03 08:05:00|48.34|45.94|48.36|45.96|48.54|46.14|48.26|45.86|0
1727943000000|2024-10-03 08:10:00|48.34|45.94|48.3|45.9|48.55|46.15|48.29|45.89|0
1727943300000|2024-10-03 08:15:00|48.29|45.89|48.2|45.8|48.31|45.91|48.17|45.77|0
1727943600000|2024-10-03 08:20:00|48.18|45.78|48.22|45.82|48.34|45.94|48.18|45.78|0
1727943900000|2024-10-03 08:25:00|48.23|45.83|48.32|45.92|48.36|45.96|48.11|45.71|0
1727944200000|2024-10-03 08:30:00|48.34|45.94|48.35|45.95|48.39|45.99|48.25|45.85|0
1727944500000|2024-10-03 08:35:00|48.34|45.94|48.06|45.66|48.39|45.99|48.04|45.64|0
1727944800000|2024-10-03 08:40:00|48.07|45.67|47.99|45.59|48.11|45.71|47.93|45.53|0
1727945100000|2024-10-03 08:45:00|47.97|45.57|48.07|45.67|48.09|45.69|47.81|45.41|0
1727945400000|2024-10-03 08:50:00|48.05|45.65|48.05|45.65|48.16|45.76|47.98|45.58|0
1727945700000|2024-10-03 08:55:00|48.07|45.67|48.09|45.69|48.12|45.72|48|45.6|0
1727946000000|2024-10-03 09:00:00|48.07|45.67|48.24|45.84|48.24|45.84|48.02|45.62|0
1727946300000|2024-10-03 09:05:00|48.22|45.82|48.17|45.77|48.25|45.85|48.15|45.75|0
1727946600000|2024-10-03 09:10:00|48.16|45.76|47.93|45.53|48.16|45.76|47.91|45.51|0
1727946900000|2024-10-03 09:15:00|47.94|45.54|48.06|45.66|48.06|45.66|47.91|45.51|0
1727947200000|2024-10-03 09:20:00|48.05|45.65|47.89|45.49|48.06|45.66|47.87|45.47|0
1727947500000|2024-10-03 09:25:00|47.87|45.47|47.94|45.54|47.97|45.57|47.85|45.45|0
1727947800000|2024-10-03 09:30:00|47.92|45.52|47.83|45.43|47.94|45.54|47.83|45.43|0
1727948100000|2024-10-03 09:35:00|47.82|45.42|47.81|45.41|47.89|45.49|47.8|45.4|0
1727948400000|2024-10-03 09:40:00|47.82|45.42|47.94|45.54|47.95|45.55|47.8|45.4|0
1727948700000|2024-10-03 09:45:00|47.9|45.5|47.92|45.52|47.97|45.57|47.83|45.43|0
1727949000000|2024-10-03 09:50:00|47.9|45.5|48.09|45.69|48.09|45.69|47.9|45.5|0
1727949300000|2024-10-03 09:55:00|48.04|45.64|47.92|45.52|48.06|45.66|47.85|45.45|0
1727949600000|2024-10-03 10:00:00|47.93|45.53|47.83|45.43|47.93|45.53|47.78|45.38|0
1727949900000|2024-10-03 10:05:00|47.84|45.44|47.88|45.48|48.03|45.63|47.84|45.44|0
1727950200000|2024-10-03 10:10:00|47.9|45.5|48.09|45.69|48.1|45.7|47.88|45.48|0
1727950500000|2024-10-03 10:15:00|48.07|45.67|48.07|45.67|48.14|45.74|48.05|45.65|0
1727950800000|2024-10-03 10:20:00|48.08|45.68|47.84|45.44|48.09|45.69|47.84|45.44|0
1727951100000|2024-10-03 10:25:00|47.82|45.42|47.84|45.44|47.96|45.56|47.82|45.42|0
1727951400000|2024-10-03 10:30:00|47.86|45.46|47.77|45.37|47.86|45.46|47.75|45.35|0
1727951700000|2024-10-03 10:35:00|47.79|45.39|47.92|45.52|47.92|45.52|47.79|45.39|0
1727952000000|2024-10-03 10:40:00|47.94|45.54|47.94|45.54|47.97|45.57|47.89|45.49|0
1727952300000|2024-10-03 10:45:00|47.92|45.52|47.83|45.43|47.92|45.52|47.83|45.43|0
1727952600000|2024-10-03 10:50:00|47.84|45.44|47.64|45.24|47.84|45.44|47.63|45.23|0
1727952900000|2024-10-03 10:55:00|47.66|45.26|47.55|45.15|47.68|45.28|47.54|45.14|0
1727953200000|2024-10-03 11:00:00|47.52|45.12|47.36|44.96|48.39|45.99|47.31|44.91|0
1727953500000|2024-10-03 11:05:00|47.34|44.94|47.5|45.1|47.55|45.15|47.34|44.94|0
1727953800000|2024-10-03 11:10:00|47.48|45.08|47.56|45.16|47.56|45.16|47.48|45.08|0
1727954100000|2024-10-03 11:15:00|47.6|45.2|47.72|45.32|47.72|45.32|47.6|45.2|0
1727954400000|2024-10-03 11:20:00|47.7|45.3|47.51|45.11|47.72|45.32|47.51|45.11|0
1727954700000|2024-10-03 11:25:00|47.53|45.13|47.44|45.04|47.53|45.13|47.32|44.92|0
1727955000000|2024-10-03 11:30:00|47.46|45.06|47.42|45.02|47.51|45.11|47.35|44.95|0
1727955300000|2024-10-03 11:35:00|47.4|45|47.27|44.87|47.41|45.01|47.23|44.83|0
1727955600000|2024-10-03 11:40:00|47.33|44.93|47.15|44.75|47.37|44.97|47.13|44.73|0
1727955900000|2024-10-03 11:45:00|47.13|44.73|47.21|44.81|47.23|44.83|47.01|44.61|0
1727956200000|2024-10-03 11:50:00|47.23|44.83|47.14|44.74|47.25|44.85|47.13|44.73|0
1727956500000|2024-10-03 11:55:00|47.13|44.73|46.95|44.55|47.14|44.74|46.95|44.55|0
1727956800000|2024-10-03 12:00:00|46.97|44.57|47.11|44.71|47.12|44.72|46.9|44.5|0
1727957100000|2024-10-03 12:05:00|47.1|44.7|47.09|44.69|47.23|44.83|47.04|44.64|0
1727957400000|2024-10-03 12:10:00|47.07|44.67|47.1|44.7|47.13|44.73|46.93|44.53|0
1727957700000|2024-10-03 12:15:00|47.07|44.67|46.98|44.58|47.07|44.67|46.98|44.58|0
1727958000000|2024-10-03 12:20:00|46.97|44.57|47.15|44.75|47.22|44.82|46.95|44.55|0
1727958300000|2024-10-03 12:25:00|47.17|44.77|47.13|44.73|47.17|44.77|47|44.6|0
1727958600000|2024-10-03 12:30:00|47.14|44.74|47.15|44.75|47.15|44.75|46.67|44.27|0
1727958900000|2024-10-03 12:35:00|47.17|44.77|47.39|44.99|47.39|44.99|47.11|44.71|0
1727959200000|2024-10-03 12:40:00|47.42|45.02|47.25|44.85|47.51|45.11|47.13|44.73|0
1727959500000|2024-10-03 12:45:00|47.23|44.83|47.34|44.94|47.37|44.97|47.08|44.68|0
1727959800000|2024-10-03 12:50:00|47.35|44.95|47.44|45.04|47.52|45.12|47.34|44.94|0
1727960100000|2024-10-03 12:55:00|47.45|45.05|47.68|45.28|47.68|45.28|47.39|44.99|0
1727960400000|2024-10-03 13:00:00|47.64|45.24|47.57|45.17|47.78|45.38|47.57|45.17|0
1727960700000|2024-10-03 13:05:00|47.59|45.19|47.57|45.17|47.68|45.28|47.43|45.03|0
1727961000000|2024-10-03 13:10:00|47.6|45.2|47.54|45.14|47.98|45.58|47.44|45.04|0
1727961300000|2024-10-03 13:15:00|47.55|45.15|47.52|45.12|47.64|45.24|47.47|45.07|0
1727961600000|2024-10-03 13:20:00|47.51|45.11|47.49|45.09|47.64|45.24|47.44|45.04|0
1727961900000|2024-10-03 13:25:00|47.52|45.12|47.49|45.09|47.61|45.21|47.35|44.95|0
1727962200000|2024-10-03 13:30:00|47.43|45.03|46.99|44.59|47.61|45.21|46.99|44.59|0
1727962500000|2024-10-03 13:35:00|46.95|44.55|47.57|45.17|47.57|45.17|46.95|44.55|0
1727962800000|2024-10-03 13:40:00|47.55|45.15|47.56|45.16|47.73|45.33|47.19|44.79|0
1727963100000|2024-10-03 13:45:00|47.55|45.15|47.67|45.27|47.78|45.38|47.55|45.15|0
1727963400000|2024-10-03 13:50:00|47.65|45.25|47.49|45.09|47.84|45.44|47.44|45.04|0
1727963700000|2024-10-03 13:55:00|47.48|45.08|46.87|44.47|47.49|45.09|46.58|44.18|0
1727964000000|2024-10-03 14:00:00|47.01|44.61|45.76|43.36|47.01|44.61|45.75|43.35|0
1727964300000|2024-10-03 14:05:00|45.73|43.33|45.51|43.11|45.73|43.33|45.51|43.11|0
1727964600000|2024-10-03 14:10:00|45.55|43.15|46.31|43.91|46.88|44.48|45.14|42.74|0
1727964900000|2024-10-03 14:15:00|46.28|43.88|46.29|43.89|47.31|44.91|45.61|43.21|0
1727965200000|2024-10-03 14:20:00|46.34|43.94|47.95|44.11|48.2|44.83|46.22|43.71|0
1727965500000|2024-10-03 14:25:00|47.98|44.14|47.98|44.14|48.08|44.24|47.74|43.9|0
1727965800000|2024-10-03 14:30:00|47.96|44.12|48.26|44.42|49.73|45.89|47.22|43.38|0
1727966100000|2024-10-03 14:35:00|48.27|44.43|47.39|44.99|48.45|45.18|47.34|44.11|0
1727966400000|2024-10-03 14:40:00|47.4|45|48.02|45.62|48.52|46.12|47.2|44.8|0
1727966700000|2024-10-03 14:45:00|48.09|45.69|47.75|45.35|48.14|45.74|47.09|44.69|0
1727967000000|2024-10-03 14:50:00|47.68|45.28|47.37|44.97|47.69|45.29|47.09|44.69|0
1727967300000|2024-10-03 14:55:00|47.34|44.94|48.13|45.73|48.2|45.8|47.07|44.67|0
1727967600000|2024-10-03 15:00:00|48.15|45.75|49|46.6|49.24|46.84|48.02|45.62|0
1727967900000|2024-10-03 15:05:00|49.04|46.64|48.53|46.13|49.05|46.65|48.39|45.99|0
1727968200000|2024-10-03 15:10:00|48.54|46.14|48.58|46.18|48.91|46.51|48.54|46.14|0
1727968500000|2024-10-03 15:15:00|48.59|46.19|48.52|46.12|48.59|46.19|48.26|45.86|0
1727968800000|2024-10-03 15:20:00|48.54|46.14|48.12|45.72|48.58|46.18|48|45.6|0
1727969100000|2024-10-03 15:25:00|48.14|45.74|48.31|45.91|48.7|46.3|48.14|45.74|0
1727969400000|2024-10-03 15:30:00|48.29|45.89|47.6|45.2|48.33|45.93|47.5|45.1|0
1727969700000|2024-10-03 15:35:00|47.62|45.22|47.69|45.29|47.74|45.34|47.5|45.1|0
1727970000000|2024-10-03 15:40:00|47.67|45.27|47.24|44.84|47.67|45.27|47.11|44.71|0
1727970300000|2024-10-03 15:45:00|47.26|44.86|47.36|44.96|47.38|44.98|47.16|44.76|0
1727970600000|2024-10-03 15:50:00|47.33|44.93|47.12|44.72|47.33|44.93|46.95|44.55|0
1727970900000|2024-10-03 15:55:00|47.1|44.7|47.27|44.87|47.34|44.94|47.03|44.63|0
1727971200000|2024-10-03 16:00:00|47.29|44.89|47.36|44.96|47.36|44.96|47.2|44.8|0
1727971500000|2024-10-03 16:05:00|47.37|44.97|47.15|44.75|47.37|44.97|47.03|44.63|0
1727971800000|2024-10-03 16:10:00|47.14|44.74|46.24|43.84|48.05|45.65|46.19|43.79|0
1727972100000|2024-10-03 16:15:00|46.27|43.87|46.24|43.84|46.4|44|46.19|43.79|0
1727972400000|2024-10-03 16:20:00|46.25|43.85|46.1|43.7|46.3|43.9|46.02|43.62|0
1727972700000|2024-10-03 16:25:00|46.12|43.72|46.33|43.93|46.33|43.93|46.02|43.62|0
1727973000000|2024-10-03 16:30:00|46.32|43.92|46.65|44.25|46.76|44.36|46.32|43.92|0
1727973300000|2024-10-03 16:35:00|46.63|44.23|46.78|44.38|46.83|44.43|46.53|44.13|0
1727973600000|2024-10-03 16:40:00|46.8|44.4|47.98|45.58|48.17|45.77|46.78|44.38|0
1727973900000|2024-10-03 16:45:00|48.03|45.63|48.59|46.19|48.73|46.33|47.99|45.59|0
1727974200000|2024-10-03 16:50:00|48.55|46.15|48.87|46.47|49.04|46.64|48.52|46.12|0
1727974500000|2024-10-03 16:55:00|48.89|46.49|48.68|46.28|48.9|46.5|47.8|45.4|0
1727974800000|2024-10-03 17:00:00|48.71|46.31|49.23|46.83|49.34|46.94|48.7|46.3|0
1727975100000|2024-10-03 17:05:00|49.2|46.8|48.98|46.58|49.27|46.87|48.82|46.42|0
1727975400000|2024-10-03 17:10:00|49.05|46.65|49.05|46.65|49.12|46.72|48.79|46.39|0
1727975700000|2024-10-03 17:15:00|49.03|46.63|49.09|46.69|49.18|46.78|48.98|46.58|0
1727976000000|2024-10-03 17:20:00|49.1|46.7|48.4|46|49.1|46.7|48.21|45.81|0
1727976300000|2024-10-03 17:25:00|48.42|46.02|48.54|46.14|48.56|46.16|47.92|45.52|0
1727976600000|2024-10-03 17:30:00|48.56|46.16|48.07|45.67|48.56|46.16|48.01|45.61|0
1727976900000|2024-10-03 17:35:00|48.03|45.63|48.38|45.98|48.41|46.01|47.98|45.58|0
1727977200000|2024-10-03 17:40:00|48.4|46|48.32|45.92|48.8|46.4|48.27|45.87|0
1727977500000|2024-10-03 17:45:00|48.24|45.84|48.32|45.92|48.34|45.94|48.08|45.68|0
1727977800000|2024-10-03 17:50:00|48.39|45.99|47.94|45.54|48.41|46.01|47.87|45.47|0
1727978100000|2024-10-03 17:55:00|47.93|45.53|47.77|45.37|47.96|45.56|47.75|45.35|0
1727978400000|2024-10-03 18:00:00|47.8|45.4|47.8|45.4|47.98|45.58|47.7|45.3|0
1727978700000|2024-10-03 18:05:00|47.82|45.42|47.75|45.35|47.82|45.42|47.56|45.16|0
1727979000000|2024-10-03 18:10:00|47.73|45.33|47.73|45.33|47.8|45.4|47.61|45.21|0
1727979300000|2024-10-03 18:15:00|47.71|45.31|47.57|45.17|47.82|45.42|47.57|45.17|0
1727979600000|2024-10-03 18:20:00|47.59|45.19|47.8|45.4|48.13|45.73|47.54|45.14|0
1727979900000|2024-10-03 18:25:00|47.78|45.38|47.81|45.41|47.92|45.52|47.62|45.22|0
1727980200000|2024-10-03 18:30:00|47.83|45.43|47.83|45.43|48.01|45.61|47.83|45.43|0
1727980500000|2024-10-03 18:35:00|47.81|45.41|47.79|45.39|47.93|45.53|47.74|45.34|0
1727980800000|2024-10-03 18:40:00|47.76|45.36|47.77|45.37|47.79|45.39|47.67|45.27|0
1727981100000|2024-10-03 18:45:00|47.76|45.36|47.83|45.43|47.85|45.45|47.69|45.29|0
1727981400000|2024-10-03 18:50:00|47.81|45.41|47.79|45.39|47.88|45.48|47.63|45.23|0
1727981700000|2024-10-03 18:55:00|47.77|45.37|47.94|45.54|47.98|45.58|47.62|45.22|0
1727982000000|2024-10-03 19:00:00|48.07|45.67|48.01|45.61|48.19|45.79|47.98|45.58|0
1727982300000|2024-10-03 19:05:00|48.03|45.63|48.19|45.79|48.34|45.94|48.01|45.61|0
1727982600000|2024-10-03 19:10:00|48.22|45.82|48.63|46.23|48.73|46.33|48.08|45.68|0
1727982900000|2024-10-03 19:15:00|48.64|46.24|48.56|46.16|48.7|46.3|48.52|46.12|0
1727983200000|2024-10-03 19:20:00|48.57|46.17|47.99|45.59|48.65|46.25|47.96|45.56|0
1727983500000|2024-10-03 19:25:00|48.01|45.61|48.15|45.75|48.25|45.85|47.94|45.54|0
1727983800000|2024-10-03 19:30:00|48.16|45.76|47.92|45.52|48.2|45.8|47.87|45.47|0
1727984100000|2024-10-03 19:35:00|47.94|45.54|47.88|45.48|47.97|45.57|47.83|45.43|0
1727984400000|2024-10-03 19:40:00|47.87|45.47|48.63|46.23|48.63|46.23|47.87|45.47|0
1727984700000|2024-10-03 19:45:00|48.61|46.21|48.19|45.79|48.64|46.24|48.16|45.76|0
1727985000000|2024-10-03 19:50:00|48.15|45.75|48.07|45.67|48.41|46.01|47.93|45.53|0
1727985300000|2024-10-03 19:55:00|48.05|45.65|47.75|45.35|48.13|45.73|47.41|45.01|0
1727985600000|2024-10-03 20:00:00|47.79|45.39|47.61|45.21|47.79|45.39|47.6|45.2|0
1727985900000|2024-10-03 20:05:00|47.6|45.2|47.78|45.38|47.78|45.38|47.39|44.99|0
1727986200000|2024-10-03 20:10:00|47.77|45.37|47.61|45.21|47.77|45.37|47.56|45.16|0
1727986500000|2024-10-03 20:15:00|47.71|45.11|47.69|45.09|47.75|45.15|47.66|45.06|0
1727986800000|2024-10-03 20:20:00|47.68|45.08|47.73|45.13|47.74|45.14|47.66|45.06|0
1727987100000|2024-10-03 20:25:00|47.74|45.14|47.79|45.19|47.81|45.21|47.74|45.14|0
1727987400000|2024-10-03 20:30:00|47.88|45.28|47.93|45.33|47.97|45.37|47.88|45.28|0
1727987700000|2024-10-03 20:35:00|47.94|45.34|47.98|45.38|47.98|45.38|47.94|45.34|0
1727988000000|2024-10-03 20:40:00|48|45.4|48.05|45.45|48.08|45.48|47.97|45.37|0
1727988300000|2024-10-03 20:45:00|48.03|45.43|48|45.4|48.05|45.45|47.94|45.34|0
1727988600000|2024-10-03 20:50:00|48.01|45.41|47.94|45.34|48.01|45.41|47.94|45.34|0
1727988900000|2024-10-03 20:55:00|47.96|45.36|48.16|45.56|48.2|45.6|47.93|45.33|0
1727989200000|2024-10-03 21:00:00|48.12|45.52|48.1|45.5|48.12|45.52|48.08|45.48|0
1727989500000|2024-10-03 21:05:00|48.11|45.51|48.09|45.49|48.11|45.51|48.08|45.48|0
1727989800000|2024-10-03 21:10:00|48.08|45.48|48.04|45.44|48.08|45.48|48.04|45.44|0
1727990100000|2024-10-03 21:15:00|48.08|45.48|48.07|45.47|48.08|45.48|48.07|45.47|0
1727990400000|2024-10-03 21:20:00|48.08|45.48|48.08|45.48|48.1|45.5|48.08|45.48|0
1727990700000|2024-10-03 21:25:00|48.09|45.49|48.12|45.52|48.12|45.52|48.09|45.49|0
1727991000000|2024-10-03 21:30:00|48.11|45.51|48.11|45.51|48.11|45.51|48.11|45.51|0
1727991300000|2024-10-03 21:35:00|48.1|45.5|48.1|45.5|48.1|45.5|48.07|45.47|0
1727991600000|2024-10-03 21:40:00|48.09|45.49|48.1|45.5|48.1|45.5|48.07|45.47|0
1727991900000|2024-10-03 21:45:00|48.08|45.48|48.09|45.49|48.09|45.49|48.08|45.48|0
1727992200000|2024-10-03 21:50:00|48.11|45.51|48.12|45.52|48.15|45.55|48.11|45.51|0
1727992500000|2024-10-03 21:55:00|48.1|45.5|48.1|45.5|48.1|45.5|48.06|45.46|0
1727992800000|2024-10-03 22:00:00|48.06|45.46|48.26|45.66|48.27|45.67|48.06|45.46|0
1727993100000|2024-10-03 22:05:00|48.25|45.65|48.24|45.64|48.32|45.72|48.22|45.62|0
1727993400000|2024-10-03 22:10:00|48.23|45.63|48.28|45.68|48.28|45.68|48.22|45.62|0
1727993700000|2024-10-03 22:15:00|48.29|45.69|48.27|45.67|48.36|45.76|48.24|45.64|0
1727994000000|2024-10-03 22:20:00|48.25|45.65|48.18|45.58|48.25|45.65|48.18|45.58|0
1727994300000|2024-10-03 22:25:00|48.2|45.6|48.16|45.56|48.22|45.62|48.16|45.56|0
1727994600000|2024-10-03 22:30:00|48.13|45.53|47.95|45.35|48.15|45.55|47.95|45.35|0
1727994900000|2024-10-03 22:35:00|47.97|45.37|47.99|45.39|48|45.4|47.82|45.22|0
1727995200000|2024-10-03 22:40:00|47.97|45.37|47.88|45.28|47.97|45.37|47.88|45.28|0
1727995500000|2024-10-03 22:45:00|47.87|45.27|47.74|45.14|47.87|45.27|47.74|45.14|0
1727995800000|2024-10-03 22:50:00|47.73|45.13|47.67|45.07|47.73|45.13|47.6|45|0
1727996100000|2024-10-03 22:55:00|47.66|45.06|47.82|45.22|47.83|45.23|47.62|45.02|0
1727996400000|2024-10-03 23:00:00|47.81|45.21|47.79|45.19|47.83|45.23|47.73|45.13|0
1727996700000|2024-10-03 23:05:00|47.77|45.17|47.88|45.28|47.88|45.28|47.72|45.12|0
1727997000000|2024-10-03 23:10:00|47.86|45.26|47.75|45.15|47.88|45.28|47.74|45.14|0
1727997300000|2024-10-03 23:15:00|47.77|45.17|47.87|45.27|47.9|45.3|47.75|45.15|0
1727997600000|2024-10-03 23:20:00|47.89|45.29|48.05|45.45|48.05|45.45|47.86|45.26|0
1727997900000|2024-10-03 23:25:00|48.03|45.43|47.89|45.29|48.03|45.43|47.89|45.29|0
1727998200000|2024-10-03 23:30:00|47.87|45.27|47.89|45.29|47.97|45.37|47.77|45.17|0
1727998500000|2024-10-03 23:35:00|47.9|45.3|47.85|45.25|47.96|45.36|47.83|45.23|0
1727998800000|2024-10-03 23:40:00|47.83|45.23|47.87|45.27|47.92|45.32|47.82|45.22|0
1727999100000|2024-10-03 23:45:00|47.85|45.25|47.75|45.15|47.85|45.25|47.68|45.08|0
1727999400000|2024-10-03 23:50:00|47.73|45.13|47.8|45.2|47.88|45.28|47.73|45.13|0
1727999700000|2024-10-03 23:55:00|47.78|45.18|47.78|45.18|47.83|45.23|47.74|45.14|0
1728000000000|2024-10-04 00:00:00|47.8|45.2|47.9|45.3|47.9|45.3|47.74|45.14|0
1728000300000|2024-10-04 00:05:00|47.91|45.31|47.97|45.37|48.01|45.41|47.79|45.19|0
1728000600000|2024-10-04 00:10:00|47.95|45.35|47.88|45.28|47.97|45.37|47.78|45.18|0
1728000900000|2024-10-04 00:15:00|47.91|45.31|48.45|45.85|48.73|46.13|47.91|45.31|0
1728001200000|2024-10-04 00:20:00|48.46|45.86|48.42|45.82|48.52|45.92|48.41|45.81|0
1728001500000|2024-10-04 00:25:00|48.41|45.81|48.4|45.8|48.44|45.84|48.32|45.72|0
1728001800000|2024-10-04 00:30:00|48.29|45.89|48.34|45.94|48.4|46|48.27|45.87|0
1728002100000|2024-10-04 00:35:00|48.33|45.93|48.29|45.89|48.53|46.13|48.29|45.89|0
1728002400000|2024-10-04 00:40:00|48.3|45.9|48.45|46.05|48.46|46.06|48.3|45.9|0
1728002700000|2024-10-04 00:45:00|48.43|46.03|48.36|45.96|48.43|46.03|48.31|45.91|0
1728003000000|2024-10-04 00:50:00|48.37|45.97|48.25|45.85|48.37|45.97|48.23|45.83|0
1728003300000|2024-10-04 00:55:00|48.23|45.83|48.13|45.73|48.23|45.83|48.08|45.68|0
1728003600000|2024-10-04 01:00:00|48.11|45.71|48.14|45.74|48.18|45.78|48.08|45.68|0
1728003900000|2024-10-04 01:05:00|48.16|45.76|48.18|45.78|48.3|45.9|48.16|45.76|0
1728004200000|2024-10-04 01:10:00|48.16|45.76|48.25|45.85|48.26|45.86|48.14|45.74|0
1728004500000|2024-10-04 01:15:00|48.26|45.86|48.09|45.69|48.28|45.88|48.05|45.65|0
1728004800000|2024-10-04 01:20:00|48.07|45.67|47.86|45.46|48.19|45.79|47.85|45.45|0
1728005100000|2024-10-04 01:25:00|47.85|45.45|47.93|45.53|47.95|45.55|47.83|45.43|0
1728005400000|2024-10-04 01:30:00|47.97|45.57|48.07|45.67|48.1|45.7|47.91|45.51|0
1728005700000|2024-10-04 01:35:00|48.09|45.69|47.95|45.55|48.09|45.69|47.86|45.46|0
1728006000000|2024-10-04 01:40:00|47.96|45.56|47.62|45.22|47.97|45.57|47.6|45.2|0
1728006300000|2024-10-04 01:45:00|47.63|45.23|47.36|44.96|47.69|45.29|47.31|44.91|0
1728006600000|2024-10-04 01:50:00|47.38|44.98|47.27|44.87|47.38|44.98|47.22|44.82|0
1728006900000|2024-10-04 01:55:00|47.29|44.89|47.36|44.96|47.36|44.96|47.24|44.84|0
1728007200000|2024-10-04 02:00:00|47.34|44.94|47.39|44.99|47.39|44.99|47.29|44.89|0
1728007500000|2024-10-04 02:05:00|47.37|44.97|47.41|45.01|47.44|45.04|47.37|44.97|0
1728007800000|2024-10-04 02:10:00|47.39|44.99|47.39|44.99|47.39|44.99|47.32|44.92|0
1728008100000|2024-10-04 02:15:00|47.4|45|47.35|44.95|47.4|45|47.32|44.92|0
1728008400000|2024-10-04 02:20:00|47.37|44.97|47.27|44.87|47.39|44.99|47.1|44.7|0
1728008700000|2024-10-04 02:25:00|47.25|44.85|47.08|44.68|47.25|44.85|47.06|44.66|0
1728009000000|2024-10-04 02:30:00|47.1|44.7|47.16|44.76|47.22|44.82|47.1|44.7|0
1728009300000|2024-10-04 02:35:00|47.14|44.74|47.09|44.69|47.19|44.79|47.04|44.64|0
1728009600000|2024-10-04 02:40:00|47.07|44.67|47.18|44.78|47.21|44.81|47.07|44.67|0
1728009900000|2024-10-04 02:45:00|47.19|44.79|47.22|44.82|47.26|44.86|47.18|44.78|0
1728010200000|2024-10-04 02:50:00|47.23|44.83|47.45|45.05|47.5|45.1|47.21|44.81|0
1728010500000|2024-10-04 02:55:00|47.46|45.06|47.41|45.01|47.48|45.08|47.38|44.98|0
1728010800000|2024-10-04 03:00:00|47.43|45.03|47.5|45.1|47.51|45.11|47.4|45|0
1728011100000|2024-10-04 03:05:00|47.51|45.11|47.53|45.13|47.6|45.2|47.5|45.1|0
1728011400000|2024-10-04 03:10:00|47.51|45.11|47.46|45.06|47.51|45.11|47.39|44.99|0
1728011700000|2024-10-04 03:15:00|47.48|45.08|47.54|45.14|47.61|45.21|47.48|45.08|0
1728012000000|2024-10-04 03:20:00|47.55|45.15|47.59|45.19|47.61|45.21|47.51|45.11|0
1728012300000|2024-10-04 03:25:00|47.6|45.2|47.59|45.19|47.66|45.26|47.59|45.19|0
1728012600000|2024-10-04 03:30:00|47.58|45.18|47.71|45.31|47.72|45.32|47.55|45.15|0
1728012900000|2024-10-04 03:35:00|47.75|45.35|47.62|45.22|47.75|45.35|47.57|45.17|0
1728013200000|2024-10-04 03:40:00|47.63|45.23|47.76|45.36|47.78|45.38|47.63|45.23|0
1728013500000|2024-10-04 03:45:00|47.73|45.33|47.67|45.27|47.81|45.41|47.67|45.27|0
1728013800000|2024-10-04 03:50:00|47.68|45.28|47.74|45.34|47.76|45.36|47.66|45.26|0
1728014100000|2024-10-04 03:55:00|47.76|45.36|47.74|45.34|47.8|45.4|47.72|45.32|0
1728014400000|2024-10-04 04:00:00|47.76|45.36|47.67|45.27|47.79|45.39|47.67|45.27|0
1728014700000|2024-10-04 04:05:00|47.65|45.25|47.69|45.29|47.72|45.32|47.65|45.25|0
1728015000000|2024-10-04 04:10:00|47.68|45.28|47.7|45.3|47.7|45.3|47.65|45.25|0
1728015300000|2024-10-04 04:15:00|47.71|45.31|47.63|45.23|47.74|45.34|47.63|45.23|0
1728015600000|2024-10-04 04:20:00|47.65|45.25|47.65|45.25|47.75|45.35|47.63|45.23|0
1728015900000|2024-10-04 04:25:00|47.63|45.23|47.53|45.13|47.63|45.23|47.44|45.04|0
1728016200000|2024-10-04 04:30:00|47.54|45.14|47.51|45.11|47.59|45.19|47.49|45.09|0
1728016500000|2024-10-04 04:35:00|47.49|45.09|47.68|45.28|47.73|45.33|47.46|45.06|0
1728016800000|2024-10-04 04:40:00|47.7|45.3|47.85|45.45|47.9|45.5|47.68|45.28|0
1728017100000|2024-10-04 04:45:00|47.87|45.47|47.93|45.53|47.97|45.57|47.83|45.43|0
1728017400000|2024-10-04 04:50:00|47.94|45.54|47.86|45.46|47.95|45.55|47.81|45.41|0
1728017700000|2024-10-04 04:55:00|47.85|45.45|47.83|45.43|47.9|45.5|47.81|45.41|0
1728018000000|2024-10-04 05:00:00|47.84|45.44|47.8|45.4|47.87|45.47|47.76|45.36|0
1728018300000|2024-10-04 05:05:00|47.79|45.39|47.72|45.32|47.81|45.41|47.7|45.3|0
1728018600000|2024-10-04 05:10:00|47.71|45.31|47.7|45.3|47.76|45.36|47.67|45.27|0
1728018900000|2024-10-04 05:15:00|47.67|45.27|47.67|45.27|47.7|45.3|47.58|45.18|0
1728019200000|2024-10-04 05:20:00|47.64|45.24|47.6|45.2|47.65|45.25|47.56|45.16|0
1728019500000|2024-10-04 05:25:00|47.58|45.18|47.62|45.22|47.68|45.28|47.58|45.18|0
1728019800000|2024-10-04 05:30:00|47.6|45.2|47.75|45.35|47.77|45.37|47.58|45.18|0
1728020100000|2024-10-04 05:35:00|47.73|45.33|47.82|45.42|47.84|45.44|47.73|45.33|0
1728020400000|2024-10-04 05:40:00|47.83|45.43|47.65|45.25|47.85|45.45|47.63|45.23|0
1728020700000|2024-10-04 05:45:00|47.66|45.26|47.68|45.28|47.7|45.3|47.65|45.25|0
1728021000000|2024-10-04 05:50:00|47.7|45.3|47.67|45.27|47.85|45.45|47.64|45.24|0
1728021300000|2024-10-04 05:55:00|47.68|45.28|47.76|45.36|47.76|45.36|47.68|45.28|0
1728021600000|2024-10-04 06:00:00|47.75|45.35|47.8|45.4|47.83|45.43|47.75|45.35|0
1728021900000|2024-10-04 06:05:00|47.78|45.38|47.83|45.43|47.9|45.5|47.76|45.36|0
1728022200000|2024-10-04 06:10:00|47.81|45.41|47.83|45.43|47.88|45.48|47.79|45.39|0
1728022500000|2024-10-04 06:15:00|47.84|45.44|47.78|45.38|47.85|45.45|47.71|45.31|0
1728022800000|2024-10-04 06:20:00|47.76|45.36|47.74|45.34|47.79|45.39|47.72|45.32|0
1728023100000|2024-10-04 06:25:00|47.76|45.36|47.82|45.42|47.82|45.42|47.67|45.27|0
1728023400000|2024-10-04 06:30:00|47.84|45.44|47.82|45.42|47.88|45.48|47.79|45.39|0
1728023700000|2024-10-04 06:35:00|47.84|45.44|47.63|45.23|48.04|45.64|47.58|45.18|0
1728024000000|2024-10-04 06:40:00|47.62|45.22|47.65|45.25|47.68|45.28|47.6|45.2|0
1728024300000|2024-10-04 06:45:00|47.63|45.23|47.65|45.25|47.67|45.27|47.61|45.21|0
1728024600000|2024-10-04 06:50:00|47.66|45.26|47.75|45.35|47.85|45.45|47.65|45.25|0
1728024900000|2024-10-04 06:55:00|47.73|45.33|47.9|45.5|47.9|45.5|47.73|45.33|0
1728025200000|2024-10-04 07:00:00|47.94|45.54|47.92|45.52|48.13|45.73|47.87|45.47|0
1728025500000|2024-10-04 07:05:00|47.94|45.54|48.02|45.62|48.02|45.62|47.78|45.38|0
1728025800000|2024-10-04 07:10:00|48.01|45.61|47.59|45.19|48.02|45.62|47.56|45.16|0
1728026100000|2024-10-04 07:15:00|47.63|45.23|47.5|45.1|47.63|45.23|47.43|45.03|0
1728026400000|2024-10-04 07:20:00|47.51|45.11|47.35|44.95|47.59|45.19|47.31|44.91|0
1728026700000|2024-10-04 07:25:00|47.33|44.93|47.4|45|47.4|45|47.28|44.88|0
1728027000000|2024-10-04 07:30:00|47.36|44.96|47.37|44.97|47.47|45.07|47.31|44.91|0
1728027300000|2024-10-04 07:35:00|47.36|44.96|47.38|44.98|47.46|45.06|47.34|44.94|0
1728027600000|2024-10-04 07:40:00|47.37|44.97|47.32|44.92|47.52|45.12|47.29|44.89|0
1728027900000|2024-10-04 07:45:00|47.33|44.93|47.41|45.01|47.53|45.13|47.29|44.89|0
1728028200000|2024-10-04 07:50:00|47.43|45.03|47.12|44.72|47.43|45.03|47.12|44.72|0
1728028500000|2024-10-04 07:55:00|47.1|44.7|47.22|44.82|47.25|44.85|47.1|44.7|0
1728028800000|2024-10-04 08:00:00|47.23|44.83|47.2|44.8|47.25|44.85|47.1|44.7|0
1728029100000|2024-10-04 08:05:00|47.24|44.84|47.61|45.21|47.63|45.23|47.22|44.82|0
1728029400000|2024-10-04 08:10:00|47.58|45.18|47.54|45.14|47.66|45.26|47.52|45.12|0
1728029700000|2024-10-04 08:15:00|47.56|45.16|47.43|45.03|47.61|45.21|47.4|45|0
1728030000000|2024-10-04 08:20:00|47.49|45.09|47.35|44.95|47.49|45.09|47.25|44.85|0
1728030300000|2024-10-04 08:25:00|47.37|44.97|47.45|45.05|47.45|45.05|47.32|44.92|0
1728030600000|2024-10-04 08:30:00|47.4|45|47.48|45.08|47.55|45.15|47.35|44.95|0
1728030900000|2024-10-04 08:35:00|47.45|45.05|47.43|45.03|47.48|45.08|47.35|44.95|0
1728031200000|2024-10-04 08:40:00|47.42|45.02|47.29|44.89|47.42|45.02|47.2|44.8|0
1728031500000|2024-10-04 08:45:00|47.31|44.91|47.41|45.01|47.6|45.2|47.26|44.86|0
1728031800000|2024-10-04 08:50:00|47.4|45|47.48|45.08|47.5|45.1|47.33|44.93|0
1728032100000|2024-10-04 08:55:00|47.49|45.09|47.63|45.23|47.65|45.25|47.49|45.09|0
1728032400000|2024-10-04 09:00:00|47.65|45.25|47.55|45.15|47.65|45.25|47.5|45.1|0
1728032700000|2024-10-04 09:05:00|47.53|45.13|47.39|44.99|47.55|45.15|47.36|44.96|0
1728033000000|2024-10-04 09:10:00|47.37|44.97|47.53|45.13|47.54|45.14|47.37|44.97|0
1728033300000|2024-10-04 09:15:00|47.54|45.14|47.51|45.11|47.61|45.21|47.47|45.07|0
1728033600000|2024-10-04 09:20:00|47.5|45.1|47.54|45.14|47.58|45.18|47.49|45.09|0
1728033900000|2024-10-04 09:25:00|47.56|45.16|47.45|45.05|47.64|45.24|47.42|45.02|0
1728034200000|2024-10-04 09:30:00|47.47|45.07|47.38|44.98|47.51|45.11|47.3|44.9|0
1728034500000|2024-10-04 09:35:00|47.37|44.97|47.45|45.05|47.5|45.1|47.37|44.97|0
1728034800000|2024-10-04 09:40:00|47.44|45.04|47.37|44.97|47.46|45.06|47.31|44.91|0
1728035100000|2024-10-04 09:45:00|47.35|44.95|47.36|44.96|47.42|45.02|47.31|44.91|0
1728035400000|2024-10-04 09:50:00|47.35|44.95|47.23|44.83|47.42|45.02|47.19|44.79|0
1728035700000|2024-10-04 09:55:00|47.21|44.81|47.11|44.71|47.23|44.83|47.11|44.71|0
1728036000000|2024-10-04 10:00:00|47.04|44.64|47.02|44.62|47.14|44.74|46.87|44.47|0
1728036300000|2024-10-04 10:05:00|47|44.6|46.95|44.55|47.04|44.64|46.92|44.52|0
1728036600000|2024-10-04 10:10:00|46.94|44.54|46.68|44.28|47.32|44.92|46.66|44.26|0
1728036900000|2024-10-04 10:15:00|46.7|44.3|46.68|44.28|46.7|44.3|46.53|44.13|0
1728037200000|2024-10-04 10:20:00|46.66|44.26|46.69|44.29|46.71|44.31|46.59|44.19|0
1728037500000|2024-10-04 10:25:00|46.68|44.28|46.69|44.29|46.73|44.33|46.63|44.23|0
1728037800000|2024-10-04 10:30:00|46.68|44.28|46.61|44.21|46.68|44.28|46.59|44.19|0
1728038100000|2024-10-04 10:35:00|46.63|44.23|46.52|44.12|46.64|44.24|46.42|44.02|0
1728038400000|2024-10-04 10:40:00|46.5|44.1|46.54|44.14|46.56|44.16|46.49|44.09|0
1728038700000|2024-10-04 10:45:00|46.55|44.15|46.77|44.37|46.77|44.37|46.54|44.14|0
1728039000000|2024-10-04 10:50:00|46.76|44.36|46.74|44.34|46.79|44.39|46.7|44.3|0
1728039300000|2024-10-04 10:55:00|46.72|44.32|46.77|44.37|46.79|44.39|46.72|44.32|0
1728039600000|2024-10-04 11:00:00|46.8|44.4|46.58|44.18|46.84|44.44|46.52|44.12|0
1728039900000|2024-10-04 11:05:00|46.6|44.2|46.62|44.22|46.72|44.32|46.58|44.18|0
1728040200000|2024-10-04 11:10:00|46.6|44.2|46.58|44.18|46.67|44.27|46.55|44.15|0
1728040500000|2024-10-04 11:15:00|46.56|44.16|46.38|43.98|46.56|44.16|46.33|43.93|0
1728040800000|2024-10-04 11:20:00|46.36|43.96|46.36|43.96|46.48|44.08|46.31|43.91|0
1728041100000|2024-10-04 11:25:00|46.34|43.94|46.36|43.96|46.43|44.03|46.34|43.94|0
1728041400000|2024-10-04 11:30:00|46.32|43.92|46.39|43.99|46.42|44.02|46.26|43.86|0
1728041700000|2024-10-04 11:35:00|46.41|44.01|46.47|44.07|46.52|44.12|46.37|43.97|0
1728042000000|2024-10-04 11:40:00|46.44|44.04|46.47|44.07|46.49|44.09|46.37|43.97|0
1728042300000|2024-10-04 11:45:00|46.46|44.06|46.4|44|46.52|44.12|46.4|44|0
1728042600000|2024-10-04 11:50:00|46.42|44.02|46.49|44.09|46.49|44.09|46.34|43.94|0
1728042900000|2024-10-04 11:55:00|46.52|44.12|46.4|44|46.7|44.3|46.36|43.96|0
1728043200000|2024-10-04 12:00:00|46.41|44.01|46.43|44.03|46.5|44.1|46.35|43.95|0
1728043500000|2024-10-04 12:05:00|46.45|44.05|46.55|44.15|46.6|44.2|46.41|44.01|0
1728043800000|2024-10-04 12:10:00|46.56|44.16|46.43|44.03|46.6|44.2|46.41|44.01|0
1728044100000|2024-10-04 12:15:00|46.46|44.06|46.34|43.94|46.49|44.09|46.33|43.93|0
1728044400000|2024-10-04 12:20:00|46.36|43.96|46.34|43.94|46.56|44.16|46.24|43.84|0
1728044700000|2024-10-04 12:25:00|46.36|43.96|46.12|43.72|46.39|43.99|46.12|43.72|0
1728045000000|2024-10-04 12:30:00|46.25|43.85|45.04|42.64|46.25|43.85|44.36|41.96|0
1728045300000|2024-10-04 12:35:00|45.02|42.62|44.51|42.11|45.47|43.07|44.24|41.84|0
1728045600000|2024-10-04 12:40:00|44.46|42.06|44.27|41.87|44.67|42.27|44.09|41.69|0
1728045900000|2024-10-04 12:45:00|44.2|41.8|43.85|41.45|44.24|41.84|43.79|41.39|0
1728046200000|2024-10-04 12:50:00|43.83|41.43|43.63|41.23|43.91|41.51|43.52|41.12|0
1728046500000|2024-10-04 12:55:00|43.66|41.26|43.48|41.08|43.71|41.31|43.45|41.05|0
1728046800000|2024-10-04 13:00:00|43.47|41.07|43.55|41.15|43.58|41.18|43.29|40.89|0
1728047100000|2024-10-04 13:05:00|43.53|41.13|43.62|41.22|43.67|41.27|43.51|41.11|0
1728047400000|2024-10-04 13:10:00|43.61|41.21|43.62|41.22|43.72|41.32|43.58|41.18|0
1728047700000|2024-10-04 13:15:00|43.61|41.21|43.79|41.39|44.25|41.85|43.43|41.03|0
1728048000000|2024-10-04 13:20:00|43.78|41.38|44.08|41.68|44.11|41.71|43.78|41.38|0
1728048300000|2024-10-04 13:25:00|44.09|41.69|43.95|41.55|44.18|41.78|43.84|41.44|0
1728048600000|2024-10-04 13:30:00|43.97|41.57|44.18|41.78|44.48|42.08|43.9|41.5|0
1728048900000|2024-10-04 13:35:00|44.09|41.69|44.25|41.85|44.64|42.24|43.78|41.38|0
1728049200000|2024-10-04 13:40:00|44.19|41.79|44.3|41.9|44.35|41.95|43.95|41.55|0
1728049500000|2024-10-04 13:45:00|44.27|41.87|44.13|41.73|44.27|41.87|44.03|41.63|0
1728049800000|2024-10-04 13:50:00|44.14|41.74|44.79|42.39|44.79|42.39|44.06|41.66|0
1728050100000|2024-10-04 13:55:00|44.8|42.4|45.46|43.06|45.59|43.19|44.64|42.24|0
1728050400000|2024-10-04 14:00:00|45.47|43.07|44.93|42.53|45.56|43.16|43.86|41.46|0
1728050700000|2024-10-04 14:05:00|44.94|42.54|45.82|43.42|45.93|43.53|44.6|42.2|0
1728051000000|2024-10-04 14:10:00|45.87|43.47|45.62|43.22|46.25|43.85|45.58|43.18|0
1728051300000|2024-10-04 14:15:00|45.67|43.27|45.17|42.77|45.78|43.38|44.88|42.48|0
1728051600000|2024-10-04 14:20:00|45.19|42.79|46|43.6|46.16|43.76|45.19|42.79|0
1728051900000|2024-10-04 14:25:00|45.98|43.58|46.33|43.93|46.62|44.22|45.78|43.38|0
1728052200000|2024-10-04 14:30:00|46.47|44.07|46.41|44.01|46.65|44.25|46.28|43.88|0
1728052500000|2024-10-04 14:35:00|46.46|44.06|46.63|44.23|46.77|44.37|46.2|43.8|0
1728052800000|2024-10-04 14:40:00|46.61|44.21|46.01|43.61|46.65|44.25|45.97|43.57|0
1728053100000|2024-10-04 14:45:00|45.94|43.54|46.02|43.62|46.34|43.94|45.87|43.47|0
1728053400000|2024-10-04 14:50:00|46.04|43.64|45.44|43.04|46.04|43.64|45.19|42.79|0
1728053700000|2024-10-04 14:55:00|45.42|43.02|45.19|42.79|45.52|43.12|45.17|42.77|0
1728054000000|2024-10-04 15:00:00|45.15|42.75|45.01|42.61|45.17|42.77|44.86|42.46|0
1728054300000|2024-10-04 15:05:00|44.99|42.59|44.98|42.58|44.99|42.59|44.73|42.33|0
1728054600000|2024-10-04 15:10:00|44.93|42.53|45.62|43.22|45.77|43.37|44.83|42.43|0
1728054900000|2024-10-04 15:15:00|45.65|43.25|45.53|43.13|45.77|43.37|45.32|42.92|0
1728055200000|2024-10-04 15:20:00|45.55|43.15|46.07|43.67|46.32|43.92|45.55|43.15|0
1728055500000|2024-10-04 15:25:00|46.08|43.68|46.35|43.95|46.6|44.2|45.67|43.27|0
1728055800000|2024-10-04 15:30:00|46.33|43.93|46.28|43.88|46.65|44.25|46.26|43.86|0
1728056100000|2024-10-04 15:35:00|46.32|43.92|46.15|43.75|46.32|43.92|46.15|43.75|0
1728056400000|2024-10-04 15:40:00|46.18|43.78|45.94|43.54|46.18|43.78|45.71|43.31|0
1728056700000|2024-10-04 15:45:00|45.96|43.56|46.14|43.74|46.29|43.89|45.93|43.53|0
1728057000000|2024-10-04 15:50:00|46.16|43.76|45.15|42.75|46.18|43.78|45.1|42.7|0
1728057300000|2024-10-04 15:55:00|45.11|42.71|44.6|42.2|45.15|42.75|43.95|41.55|0
1728057600000|2024-10-04 16:00:00|44.53|42.13|44.43|42.03|44.55|42.15|44.32|41.92|0
1728057900000|2024-10-04 16:05:00|44.42|42.02|45.02|42.62|45.03|42.63|44.37|41.97|0
1728058200000|2024-10-04 16:10:00|44.99|42.59|44.9|42.5|45.02|42.62|44.72|42.32|0
1728058500000|2024-10-04 16:15:00|44.92|42.52|44.69|42.29|44.95|42.55|44.69|42.29|0
1728058800000|2024-10-04 16:20:00|44.7|42.3|44.97|42.57|44.98|42.58|44.64|42.24|0
1728059100000|2024-10-04 16:25:00|45.01|42.61|44.95|42.55|45.16|42.76|44.88|42.48|0
1728059400000|2024-10-04 16:30:00|44.98|42.58|44.83|42.43|45.11|42.71|44.75|42.35|0
1728059700000|2024-10-04 16:35:00|44.8|42.4|44.12|41.72|44.8|42.4|43.96|41.56|0
1728060000000|2024-10-04 16:40:00|44.05|41.65|43.91|41.51|44.28|41.88|43.84|41.44|0
1728060300000|2024-10-04 16:45:00|43.92|41.52|43.98|41.58|44.02|41.62|43.81|41.41|0
1728060600000|2024-10-04 16:50:00|43.95|41.55|44.18|41.78|44.36|41.96|43.93|41.53|0
1728060900000|2024-10-04 16:55:00|44.16|41.76|44.11|41.71|44.21|41.81|43.95|41.55|0
1728061200000|2024-10-04 17:00:00|44.13|41.73|44.11|41.71|44.24|41.84|44.06|41.66|0
1728061500000|2024-10-04 17:05:00|44.14|41.74|44.32|41.92|44.32|41.92|44.09|41.69|0
1728061800000|2024-10-04 17:10:00|44.29|41.89|43.98|41.58|44.32|41.92|43.98|41.58|0
1728062100000|2024-10-04 17:15:00|44|41.6|43.85|41.45|44|41.6|43.85|41.45|0
1728062400000|2024-10-04 17:20:00|43.83|41.43|43.93|41.53|43.93|41.53|43.75|41.35|0
1728062700000|2024-10-04 17:25:00|43.91|41.51|44.09|41.69|44.09|41.69|43.83|41.43|0
1728063000000|2024-10-04 17:30:00|44.07|41.67|44.15|41.75|44.17|41.77|43.86|41.46|0
1728063300000|2024-10-04 17:35:00|44.17|41.77|44.45|42.05|45.03|42.63|44.12|41.72|0
1728063600000|2024-10-04 17:40:00|44.44|42.04|43.78|41.38|44.45|42.05|43.76|41.36|0
1728063900000|2024-10-04 17:45:00|43.8|41.4|44.1|41.7|44.12|41.72|43.8|41.4|0
1728064200000|2024-10-04 17:50:00|44.12|41.72|44.37|41.97|44.45|42.05|44.05|41.65|0
1728064500000|2024-10-04 17:55:00|44.36|41.96|44.91|42.51|44.96|42.56|44.34|41.94|0
1728064800000|2024-10-04 18:00:00|44.88|42.48|44.89|42.49|44.94|42.54|44.7|42.3|0
1728065100000|2024-10-04 18:05:00|44.88|42.48|45.42|43.02|45.55|43.15|44.88|42.48|0
1728065400000|2024-10-04 18:10:00|45.4|43|45.58|43.18|45.68|43.28|45.39|42.99|0
1728065700000|2024-10-04 18:15:00|45.62|43.22|45.42|43.02|45.82|43.42|45.4|43|0
1728066000000|2024-10-04 18:20:00|45.41|43.01|45.2|42.8|45.42|43.02|45.15|42.75|0
1728066300000|2024-10-04 18:25:00|45.19|42.79|45.13|42.73|45.28|42.88|45.07|42.67|0
1728066600000|2024-10-04 18:30:00|45.1|42.7|45.04|42.64|45.25|42.85|45|42.6|0
1728066900000|2024-10-04 18:35:00|45.05|42.65|45.07|42.67|45.17|42.77|44.99|42.59|0
1728067200000|2024-10-04 18:40:00|45.06|42.66|45.07|42.67|45.13|42.73|44.95|42.55|0
1728067500000|2024-10-04 18:45:00|45.05|42.65|44.92|42.52|45.1|42.7|44.92|42.52|0
1728067800000|2024-10-04 18:50:00|44.9|42.5|44.84|42.44|44.9|42.5|44.61|42.21|0
1728068100000|2024-10-04 18:55:00|44.82|42.42|44.61|42.21|44.84|42.44|44.61|42.21|0
1728068400000|2024-10-04 19:00:00|44.64|42.24|44.77|42.37|44.85|42.45|44.64|42.24|0
1728068700000|2024-10-04 19:05:00|44.75|42.35|44.67|42.27|44.75|42.35|44.62|42.22|0
1728069000000|2024-10-04 19:10:00|44.66|42.26|44.67|42.27|44.72|42.32|44.57|42.17|0
1728069300000|2024-10-04 19:15:00|44.69|42.29|44.6|42.2|44.78|42.38|44.59|42.19|0
1728069600000|2024-10-04 19:20:00|44.59|42.19|44.28|41.88|44.64|42.24|44.23|41.83|0
1728069900000|2024-10-04 19:25:00|44.26|41.86|44.25|41.85|44.44|42.04|44.17|41.77|0
1728070200000|2024-10-04 19:30:00|44.26|41.86|43.89|41.49|44.34|41.94|43.81|41.41|0
1728070500000|2024-10-04 19:35:00|43.88|41.48|43.96|41.56|44.07|41.67|43.88|41.48|0
1728070800000|2024-10-04 19:40:00|43.99|41.59|42.8|40.4|45.07|42.67|42.59|40.19|0
1728071100000|2024-10-04 19:45:00|42.83|40.43|42.92|40.52|43.17|40.77|42.81|40.41|0
1728071400000|2024-10-04 19:50:00|42.98|40.58|42.73|40.33|43.05|40.65|42.72|40.32|0
1728071700000|2024-10-04 19:55:00|42.79|40.39|42.75|40.35|42.79|40.39|42.44|40.04|0
1728072000000|2024-10-04 20:00:00|42.73|40.33|42.82|40.42|42.84|40.44|42.7|40.3|0
1728072300000|2024-10-04 20:05:00|42.81|40.41|42.7|40.3|42.81|40.41|42.67|40.27|0
1728072600000|2024-10-04 20:10:00|42.71|40.31|42.7|40.3|42.73|40.33|42.65|40.25|0
1728260400000|2024-10-07 00:20:00|43.18|40.58|43.27|40.67|43.27|40.67|43.17|40.57|0
1728260700000|2024-10-07 00:25:00|43.25|40.65|43.25|40.65|43.27|40.67|43.19|40.59|0
1728261000000|2024-10-07 00:30:00|43.14|40.74|43.15|40.75|43.18|40.78|43.06|40.66|0
1728261300000|2024-10-07 00:35:00|43.17|40.77|43.1|40.7|43.18|40.78|43.06|40.66|0
1728261600000|2024-10-07 00:40:00|43.12|40.72|43.05|40.65|43.12|40.72|43.04|40.64|0
1728261900000|2024-10-07 00:45:00|43.07|40.67|43.2|40.8|43.21|40.81|43.02|40.62|0
1728262200000|2024-10-07 00:50:00|43.18|40.78|43.13|40.73|43.2|40.8|43.13|40.73|0
1728262500000|2024-10-07 00:55:00|43.12|40.72|43.08|40.68|43.15|40.75|43.04|40.64|0
1728262800000|2024-10-07 01:00:00|43.1|40.7|42.96|40.56|43.13|40.73|42.96|40.56|0
1728263100000|2024-10-07 01:05:00|42.94|40.54|43|40.6|43|40.6|42.89|40.49|0
1728263400000|2024-10-07 01:10:00|43.02|40.62|42.91|40.51|43.03|40.63|42.91|40.51|0
1728263700000|2024-10-07 01:15:00|42.89|40.49|42.81|40.41|42.92|40.52|42.8|40.4|0
1728264000000|2024-10-07 01:20:00|42.83|40.43|42.78|40.38|42.84|40.44|42.66|40.26|0
1728264300000|2024-10-07 01:25:00|42.76|40.36|42.87|40.47|42.9|40.5|42.76|40.36|0
1728264600000|2024-10-07 01:30:00|42.86|40.46|42.7|40.3|42.86|40.46|42.65|40.25|0
1728264900000|2024-10-07 01:35:00|42.68|40.28|42.64|40.24|42.7|40.3|42.59|40.19|0
1728265200000|2024-10-07 01:40:00|42.62|40.22|42.71|40.31|42.71|40.31|42.57|40.17|0
1728265500000|2024-10-07 01:45:00|42.7|40.3|43.03|40.63|43.04|40.64|42.67|40.27|0
1728265800000|2024-10-07 01:50:00|43.06|40.66|43.07|40.67|43.17|40.77|42.98|40.58|0
1728266100000|2024-10-07 01:55:00|43.1|40.7|43.05|40.65|43.12|40.72|42.98|40.58|0
1728266400000|2024-10-07 02:00:00|43.04|40.64|42.95|40.55|43.05|40.65|42.91|40.51|0
1728266700000|2024-10-07 02:05:00|42.94|40.54|42.88|40.48|42.94|40.54|42.85|40.45|0
1728267000000|2024-10-07 02:10:00|42.86|40.46|43.05|40.65|43.07|40.67|42.85|40.45|0
1728267300000|2024-10-07 02:15:00|43.04|40.64|43|40.6|43.11|40.71|42.96|40.56|0
1728267600000|2024-10-07 02:20:00|43.01|40.61|43.06|40.66|43.08|40.68|43|40.6|0
1728267900000|2024-10-07 02:25:00|43.08|40.68|43.11|40.71|43.14|40.74|43.05|40.65|0
1728268200000|2024-10-07 02:30:00|43.08|40.68|43.06|40.66|43.16|40.76|43.03|40.63|0
1728268500000|2024-10-07 02:35:00|43.05|40.65|43.16|40.76|43.17|40.77|43.05|40.65|0
1728268800000|2024-10-07 02:40:00|43.14|40.74|43.2|40.8|43.2|40.8|43.11|40.71|0
1728269100000|2024-10-07 02:45:00|43.19|40.79|43.12|40.72|43.23|40.83|43.12|40.72|0
1728269400000|2024-10-07 02:50:00|43.14|40.74|43.15|40.75|43.18|40.78|43.11|40.71|0
1728269700000|2024-10-07 02:55:00|43.16|40.76|43.19|40.79|43.23|40.83|43.12|40.72|0
1728270000000|2024-10-07 03:00:00|43.2|40.8|43.1|40.7|43.21|40.81|43.09|40.69|0
1728270300000|2024-10-07 03:05:00|43.12|40.72|43.18|40.78|43.2|40.8|43.07|40.67|0
1728270600000|2024-10-07 03:10:00|43.16|40.76|43.15|40.75|43.18|40.78|43.1|40.7|0
1728270900000|2024-10-07 03:15:00|43.16|40.76|43.21|40.81|43.23|40.83|43.15|40.75|0
1728271200000|2024-10-07 03:20:00|43.23|40.83|43.29|40.89|43.33|40.93|43.23|40.83|0
1728271500000|2024-10-07 03:25:00|43.3|40.9|43.29|40.89|43.3|40.9|43.24|40.84|0
1728271800000|2024-10-07 03:30:00|43.3|40.9|43.32|40.92|43.35|40.95|43.24|40.84|0
1728272100000|2024-10-07 03:35:00|43.33|40.93|43.25|40.85|43.36|40.96|43.25|40.85|0
1728272400000|2024-10-07 03:40:00|43.24|40.84|43.24|40.84|43.31|40.91|43.24|40.84|0
1728272700000|2024-10-07 03:45:00|43.25|40.85|43.28|40.88|43.28|40.88|43.22|40.82|0
1728273000000|2024-10-07 03:50:00|43.3|40.9|43.25|40.85|43.3|40.9|43.22|40.82|0
1728273300000|2024-10-07 03:55:00|43.23|40.83|43.2|40.8|43.25|40.85|43.17|40.77|0
1728273600000|2024-10-07 04:00:00|43.21|40.81|43.17|40.77|43.22|40.82|43.17|40.77|0
1728273900000|2024-10-07 04:05:00|43.15|40.75|43.17|40.77|43.18|40.78|43.14|40.74|0
1728274200000|2024-10-07 04:10:00|43.18|40.78|43.21|40.81|43.24|40.84|43.18|40.78|0
1728274500000|2024-10-07 04:15:00|43.23|40.83|43.18|40.78|43.24|40.84|43.18|40.78|0
1728274800000|2024-10-07 04:20:00|43.2|40.8|43.1|40.7|43.2|40.8|43.07|40.67|0
1728275100000|2024-10-07 04:25:00|43.12|40.72|43.11|40.71|43.15|40.75|43.1|40.7|0
1728275400000|2024-10-07 04:30:00|43.1|40.7|43.03|40.63|43.11|40.71|43.03|40.63|0
1728275700000|2024-10-07 04:35:00|43.02|40.62|43.08|40.68|43.08|40.68|43.02|40.62|0
1728276000000|2024-10-07 04:40:00|43.1|40.7|43.05|40.65|43.11|40.71|43.05|40.65|0
1728276300000|2024-10-07 04:45:00|43.06|40.66|43.13|40.73|43.14|40.74|43.05|40.65|0
1728276600000|2024-10-07 04:50:00|43.14|40.74|43.22|40.82|43.28|40.88|43.14|40.74|0
1728276900000|2024-10-07 04:55:00|43.23|40.83|43.2|40.8|43.23|40.83|43.2|40.8|0
1728277200000|2024-10-07 05:00:00|43.22|40.82|43.17|40.77|43.23|40.83|43.17|40.77|0
1728277500000|2024-10-07 05:05:00|43.19|40.79|43.28|40.88|43.28|40.88|43.19|40.79|0
1728277800000|2024-10-07 05:10:00|43.29|40.89|43.26|40.86|43.29|40.89|43.26|40.86|0
1728278100000|2024-10-07 05:15:00|43.28|40.88|43.23|40.83|43.31|40.91|43.21|40.81|0
1728278400000|2024-10-07 05:20:00|43.25|40.85|43.31|40.91|43.34|40.94|43.25|40.85|0
1728278700000|2024-10-07 05:25:00|43.29|40.89|43.35|40.95|43.39|40.99|43.28|40.88|0
1728279000000|2024-10-07 05:30:00|43.39|40.99|43.99|41.59|44.01|41.61|43.37|40.97|0
1728279300000|2024-10-07 05:35:00|43.97|41.57|43.88|41.48|43.99|41.59|43.84|41.44|0
1728279600000|2024-10-07 05:40:00|43.89|41.49|43.91|41.51|43.94|41.54|43.84|41.44|0
1728279900000|2024-10-07 05:45:00|43.92|41.52|43.94|41.54|43.97|41.57|43.89|41.49|0
1728280200000|2024-10-07 05:50:00|43.95|41.55|43.97|41.57|43.97|41.57|43.92|41.52|0
1728280500000|2024-10-07 05:55:00|43.98|41.58|43.97|41.57|44.02|41.62|43.9|41.5|0
1728280800000|2024-10-07 06:00:00|43.95|41.55|44|41.6|44.06|41.66|43.95|41.55|0
1728281100000|2024-10-07 06:05:00|43.98|41.58|43.91|41.51|44|41.6|43.9|41.5|0
1728281400000|2024-10-07 06:10:00|43.9|41.5|43.8|41.4|43.92|41.52|43.8|41.4|0
1728281700000|2024-10-07 06:15:00|43.79|41.39|43.92|41.52|44|41.6|43.79|41.39|0
1728282000000|2024-10-07 06:20:00|43.93|41.53|43.91|41.51|43.93|41.53|43.8|41.4|0
1728282300000|2024-10-07 06:25:00|43.93|41.53|43.44|41.04|43.99|41.59|42.81|40.41|0
1728282600000|2024-10-07 06:30:00|43.45|41.05|43.52|41.12|43.66|41.26|43.41|41.01|0
1728282900000|2024-10-07 06:35:00|43.53|41.13|43.52|41.12|43.58|41.18|43.43|41.03|0
1728283200000|2024-10-07 06:40:00|43.53|41.13|43.29|40.89|43.58|41.18|43.29|40.89|0
1728283500000|2024-10-07 06:45:00|43.32|40.92|43.31|40.91|43.39|40.99|43.3|40.9|0
1728283800000|2024-10-07 06:50:00|43.29|40.89|43.23|40.83|43.31|40.91|43.21|40.81|0
1728284100000|2024-10-07 06:55:00|43.21|40.81|43.21|40.81|43.3|40.9|43.18|40.78|0
1728284400000|2024-10-07 07:00:00|43.29|40.89|43.45|41.05|43.55|41.15|43.29|40.89|0
1728284700000|2024-10-07 07:05:00|43.47|41.07|43.3|40.9|43.51|41.11|43.26|40.86|0
1728285000000|2024-10-07 07:10:00|43.31|40.91|43.57|41.17|43.59|41.19|43.31|40.91|0
1728285300000|2024-10-07 07:15:00|43.56|41.16|43.76|41.36|43.79|41.39|43.56|41.16|0
1728285600000|2024-10-07 07:20:00|43.78|41.38|43.9|41.5|44|41.6|43.76|41.36|0
1728285900000|2024-10-07 07:25:00|43.92|41.52|44.08|41.68|44.13|41.73|43.9|41.5|0
1728286200000|2024-10-07 07:30:00|44.09|41.69|43.95|41.55|44.09|41.69|43.87|41.47|0
1728286500000|2024-10-07 07:35:00|43.97|41.57|44.27|41.87|44.32|41.92|43.96|41.56|0
1728286800000|2024-10-07 07:40:00|44.29|41.89|44.22|41.82|44.35|41.95|44.13|41.73|0
1728287100000|2024-10-07 07:45:00|44.24|41.84|44.11|41.71|44.24|41.84|44.01|41.61|0
1728287400000|2024-10-07 07:50:00|44.12|41.72|44.2|41.8|44.25|41.85|43.95|41.55|0
1728287700000|2024-10-07 07:55:00|44.24|41.84|44.23|41.83|44.32|41.92|44.14|41.74|0
1728288000000|2024-10-07 08:00:00|44.22|41.82|43.94|41.54|44.22|41.82|43.94|41.54|0
1728288300000|2024-10-07 08:05:00|43.96|41.56|43.96|41.56|44.07|41.67|43.93|41.53|0
1728288600000|2024-10-07 08:10:00|43.94|41.54|43.94|41.54|44.01|41.61|43.88|41.48|0
1728288900000|2024-10-07 08:15:00|43.96|41.56|44.08|41.68|44.18|41.78|43.96|41.56|0
1728289200000|2024-10-07 08:20:00|44.05|41.65|44.04|41.64|44.07|41.67|43.99|41.59|0
1728289500000|2024-10-07 08:25:00|44.05|41.65|44.05|41.65|44.1|41.7|43.91|41.51|0
1728289800000|2024-10-07 08:30:00|44.07|41.67|43.82|41.42|44.07|41.67|43.82|41.42|0
1728290100000|2024-10-07 08:35:00|43.83|41.43|44.11|41.71|44.13|41.73|43.79|41.39|0
1728290400000|2024-10-07 08:40:00|44.14|41.74|44.16|41.76|44.24|41.84|44.05|41.65|0
1728290700000|2024-10-07 08:45:00|44.18|41.78|44.21|41.81|44.29|41.89|44.16|41.76|0
1728291000000|2024-10-07 08:50:00|44.22|41.82|44.25|41.85|44.3|41.9|44.17|41.77|0
1728291300000|2024-10-07 08:55:00|44.27|41.87|44.5|42.1|44.51|42.11|44.22|41.82|0
1728291600000|2024-10-07 09:00:00|44.51|42.11|44.82|42.42|44.84|42.44|44.5|42.1|0
1728291900000|2024-10-07 09:05:00|44.89|42.49|45.01|42.61|45.03|42.63|43.63|41.23|0
1728292200000|2024-10-07 09:10:00|45|42.6|44.93|42.53|45.13|42.73|44.91|42.51|0
1728292500000|2024-10-07 09:15:00|44.95|42.55|44.93|42.53|45|42.6|44.86|42.46|0
1728292800000|2024-10-07 09:20:00|44.95|42.55|45.09|42.69|45.09|42.69|44.93|42.53|0
1728293100000|2024-10-07 09:25:00|45.11|42.71|45.21|42.81|45.24|42.84|45.07|42.67|0
1728293400000|2024-10-07 09:30:00|45.2|42.8|44.96|42.56|45.22|42.82|44.93|42.53|0
1728293700000|2024-10-07 09:35:00|44.98|42.58|44.83|42.43|45.04|42.64|44.83|42.43|0
1728294000000|2024-10-07 09:40:00|44.81|42.41|44.89|42.49|44.92|42.52|44.81|42.41|0
1728294300000|2024-10-07 09:45:00|44.91|42.51|44.95|42.55|44.99|42.59|44.78|42.38|0
1728294600000|2024-10-07 09:50:00|44.94|42.54|44.86|42.46|44.95|42.55|44.82|42.42|0
1728294900000|2024-10-07 09:55:00|44.82|42.42|44.77|42.37|44.84|42.44|44.71|42.31|0
1728295200000|2024-10-07 10:00:00|44.79|42.39|44.79|42.39|44.89|42.49|44.71|42.31|0
1728295500000|2024-10-07 10:05:00|44.82|42.42|44.95|42.55|45|42.6|44.8|42.4|0
1728295800000|2024-10-07 10:10:00|44.97|42.57|44.89|42.49|45|42.6|44.88|42.48|0
1728296100000|2024-10-07 10:15:00|44.9|42.5|44.69|42.29|44.9|42.5|44.65|42.25|0
1728296400000|2024-10-07 10:20:00|44.7|42.3|44.75|42.35|44.77|42.37|44.62|42.22|0
1728296700000|2024-10-07 10:25:00|44.74|42.34|44.7|42.3|44.77|42.37|44.67|42.27|0
1728297000000|2024-10-07 10:30:00|44.72|42.32|44.6|42.2|44.72|42.32|44.58|42.18|0
1728297300000|2024-10-07 10:35:00|44.58|42.18|44.58|42.18|44.65|42.25|44.54|42.14|0
1728297600000|2024-10-07 10:40:00|44.59|42.19|44.61|42.21|44.71|42.31|44.58|42.18|0
1728297900000|2024-10-07 10:45:00|44.58|42.18|44.63|42.23|44.73|42.33|44.58|42.18|0
1728298200000|2024-10-07 10:50:00|44.65|42.25|44.56|42.16|44.65|42.25|44.52|42.12|0
1728298500000|2024-10-07 10:55:00|44.58|42.18|44.56|42.16|44.6|42.2|44.54|42.14|0
1728298800000|2024-10-07 11:00:00|44.55|42.15|44.69|42.29|44.81|42.41|44.55|42.15|0
1728299100000|2024-10-07 11:05:00|44.71|42.31|44.64|42.24|44.84|42.44|44.58|42.18|0
1728299400000|2024-10-07 11:10:00|44.66|42.26|44.61|42.21|44.66|42.26|44.56|42.16|0
1728299700000|2024-10-07 11:15:00|44.62|42.22|44.69|42.29|44.79|42.39|44.62|42.22|0
1728300000000|2024-10-07 11:20:00|44.66|42.26|44.59|42.19|44.67|42.27|44.59|42.19|0
1728300300000|2024-10-07 11:25:00|44.57|42.17|44.62|42.22|44.62|42.22|44.52|42.12|0
1728300600000|2024-10-07 11:30:00|44.64|42.24|44.7|42.3|44.72|42.32|44.64|42.24|0
1728300900000|2024-10-07 11:35:00|44.72|42.32|44.57|42.17|44.72|42.32|44.55|42.15|0
1728301200000|2024-10-07 11:40:00|44.56|42.16|44.55|42.15|44.57|42.17|44.52|42.12|0
1728301500000|2024-10-07 11:45:00|44.56|42.16|44.53|42.13|44.58|42.18|44.49|42.09|0
1728301800000|2024-10-07 11:50:00|44.52|42.12|44.42|42.02|44.53|42.13|44.4|42|0
1728302100000|2024-10-07 11:55:00|44.44|42.04|44.4|42|44.44|42.04|44.35|41.95|0
1728302400000|2024-10-07 12:00:00|44.39|41.99|44.43|42.03|44.48|42.08|44.35|41.95|0
1728302700000|2024-10-07 12:05:00|44.42|42.02|44.34|41.94|44.5|42.1|44.32|41.92|0
1728303000000|2024-10-07 12:10:00|44.32|41.92|44.29|41.89|44.35|41.95|44.25|41.85|0
1728303300000|2024-10-07 12:15:00|44.27|41.87|44.28|41.88|44.3|41.9|44.2|41.8|0
1728303600000|2024-10-07 12:20:00|44.3|41.9|44.26|41.86|44.3|41.9|44.22|41.82|0
1728303900000|2024-10-07 12:25:00|44.25|41.85|44.23|41.83|44.27|41.87|44.19|41.79|0
1728304200000|2024-10-07 12:30:00|44.28|41.88|44.22|41.82|44.31|41.91|44.22|41.82|0
1728304500000|2024-10-07 12:35:00|44.23|41.83|44.13|41.73|44.23|41.83|44.13|41.73|0
1728304800000|2024-10-07 12:40:00|44.12|41.72|44.09|41.69|44.16|41.76|44.09|41.69|0
1728305100000|2024-10-07 12:45:00|44.07|41.67|44.08|41.68|44.13|41.73|44.04|41.64|0
1728305400000|2024-10-07 12:50:00|44.1|41.7|44|41.6|44.63|42.23|43.98|41.58|0
1728305700000|2024-10-07 12:55:00|44.02|41.62|44.06|41.66|44.13|41.73|44.01|41.61|0
1728306000000|2024-10-07 13:00:00|44.05|41.65|44.09|41.69|44.21|41.81|44.03|41.63|0
1728306300000|2024-10-07 13:05:00|44.08|41.68|43.87|41.47|44.11|41.71|43.82|41.42|0
1728306600000|2024-10-07 13:10:00|43.84|41.44|43.89|41.49|44|41.6|43.84|41.44|0
1728306900000|2024-10-07 13:15:00|43.9|41.5|43.97|41.57|43.98|41.58|43.87|41.47|0
1728307200000|2024-10-07 13:20:00|43.98|41.58|43.91|41.51|43.98|41.58|43.85|41.45|0
1728307500000|2024-10-07 13:25:00|43.9|41.5|43.81|41.41|43.91|41.51|43.81|41.41|0
1728307800000|2024-10-07 13:30:00|43.8|41.4|43.97|41.57|44.15|41.75|43.65|41.25|0
1728308100000|2024-10-07 13:35:00|43.91|41.51|44.1|41.7|44.27|41.87|43.91|41.51|0
1728308400000|2024-10-07 13:40:00|44.12|41.72|44.28|41.88|44.39|41.99|44.04|41.64|0
1728308700000|2024-10-07 13:45:00|44.25|41.85|44.21|41.81|44.47|42.07|43.96|41.56|0
1728309000000|2024-10-07 13:50:00|44.25|41.85|44.19|41.79|44.62|42.22|44.19|41.79|0
1728309300000|2024-10-07 13:55:00|44.16|41.76|44.61|42.21|44.61|42.21|44.08|41.68|0
1728309600000|2024-10-07 14:00:00|44.56|42.16|44.17|41.77|44.58|42.18|44.12|41.72|0
1728309900000|2024-10-07 14:05:00|44.22|41.82|44.16|41.76|44.47|42.07|43.95|41.55|0
1728310200000|2024-10-07 14:10:00|44.13|41.73|43.92|41.52|44.37|41.97|43.92|41.52|0
1728310500000|2024-10-07 14:15:00|43.97|41.57|43.7|41.3|44.13|41.73|43.64|41.24|0
1728310800000|2024-10-07 14:20:00|43.75|41.35|43.84|41.44|43.96|41.56|43.72|41.32|0
1728311100000|2024-10-07 14:25:00|43.88|41.48|43.87|41.47|44.05|41.65|43.84|41.44|0
1728311400000|2024-10-07 14:30:00|43.89|41.49|43.87|41.47|44.08|41.68|43.84|41.44|0
1728311700000|2024-10-07 14:35:00|43.89|41.49|43.81|41.41|44.05|41.65|43.73|41.33|0
1728312000000|2024-10-07 14:40:00|43.78|41.38|43.97|41.57|43.99|41.59|43.65|41.25|0
1728312300000|2024-10-07 14:45:00|43.96|41.56|43.88|41.48|44.02|41.62|43.8|41.4|0
1728312600000|2024-10-07 14:50:00|43.89|41.49|43.73|41.33|43.89|41.49|43.62|41.22|0
1728312900000|2024-10-07 14:55:00|43.72|41.32|43.76|41.36|43.79|41.39|43.65|41.25|0
1728313200000|2024-10-07 15:00:00|43.79|41.39|44.05|41.65|44.2|41.8|43.79|41.39|0
1728313500000|2024-10-07 15:05:00|44.03|41.63|43.9|41.5|44.23|41.83|43.87|41.47|0
1728313800000|2024-10-07 15:10:00|43.89|41.49|43.63|41.23|43.95|41.55|43.61|41.21|0
1728314100000|2024-10-07 15:15:00|43.66|41.26|43.55|41.15|43.76|41.36|43.53|41.13|0
1728314400000|2024-10-07 15:20:00|43.57|41.17|43.55|41.15|43.66|41.26|43.49|41.09|0
1728314700000|2024-10-07 15:25:00|43.56|41.16|43.55|41.15|43.71|41.31|43.48|41.08|0
1728315000000|2024-10-07 15:30:00|43.53|41.13|43.6|41.2|43.88|41.48|43.52|41.12|0
1728315300000|2024-10-07 15:35:00|43.59|41.19|43.81|41.41|43.84|41.44|43.57|41.17|0
1728315600000|2024-10-07 15:40:00|43.78|41.38|43.86|41.46|43.87|41.47|43.55|41.15|0
1728315900000|2024-10-07 15:45:00|43.84|41.44|43.61|41.21|43.87|41.47|43.56|41.16|0
1728316200000|2024-10-07 15:50:00|43.62|41.22|43.61|41.21|43.73|41.33|43.56|41.16|0
1728316500000|2024-10-07 15:55:00|43.57|41.17|43.72|41.32|43.77|41.37|43.57|41.17|0
1728316800000|2024-10-07 16:00:00|43.73|41.33|43.86|41.46|43.92|41.52|43.7|41.3|0
1728317100000|2024-10-07 16:05:00|43.84|41.44|44.02|41.62|44.05|41.65|43.8|41.4|0
1728317400000|2024-10-07 16:10:00|44.04|41.64|44.01|41.61|44.36|41.96|43.87|41.47|0
1728317700000|2024-10-07 16:15:00|44.03|41.63|43.88|41.48|44.04|41.64|43.82|41.42|0
1728318000000|2024-10-07 16:20:00|43.9|41.5|43.76|41.36|44.15|41.75|43.71|41.31|0
1728318300000|2024-10-07 16:25:00|43.74|41.34|43.85|41.45|43.85|41.45|43.74|41.34|0
1728318600000|2024-10-07 16:30:00|43.84|41.44|44.03|41.63|44.11|41.71|43.81|41.41|0
1728318900000|2024-10-07 16:35:00|44.01|41.61|44.01|41.61|44.05|41.65|43.87|41.47|0
1728319200000|2024-10-07 16:40:00|44.03|41.63|44.14|41.74|44.17|41.77|44.01|41.61|0
1728319500000|2024-10-07 16:45:00|44.16|41.76|44.04|41.64|44.25|41.85|43.75|41.35|0
1728319800000|2024-10-07 16:50:00|44.06|41.66|44.09|41.69|44.19|41.79|44.01|41.61|0
1728320100000|2024-10-07 16:55:00|44.07|41.67|44.04|41.64|44.15|41.75|44.01|41.61|0
1728320400000|2024-10-07 17:00:00|44.06|41.66|43.91|41.51|44.09|41.69|43.86|41.46|0
1728320700000|2024-10-07 17:05:00|43.9|41.5|43.93|41.53|44.05|41.65|43.86|41.46|0
1728321000000|2024-10-07 17:10:00|43.91|41.51|44.07|41.67|44.38|41.98|43.81|41.41|0
1728321300000|2024-10-07 17:15:00|44.05|41.65|44.03|41.63|44.08|41.68|43.97|41.57|0
1728321600000|2024-10-07 17:20:00|44.05|41.65|44.21|41.81|44.36|41.96|43.97|41.57|0
1728321900000|2024-10-07 17:25:00|44.23|41.83|44.34|41.94|44.34|41.94|44.08|41.68|0
1728322200000|2024-10-07 17:30:00|44.36|41.96|44.39|41.99|44.5|42.1|44.31|41.91|0
1728322500000|2024-10-07 17:35:00|44.37|41.97|44.4|42|44.4|42|44.26|41.86|0
1728322800000|2024-10-07 17:40:00|44.42|42.02|44.43|42.03|44.47|42.07|44.35|41.95|0
1728323100000|2024-10-07 17:45:00|44.45|42.05|44.53|42.13|44.55|42.15|44.4|42|0
1728323400000|2024-10-07 17:50:00|44.55|42.15|45|42.6|45.28|42.88|44.17|41.77|0
1728323700000|2024-10-07 17:55:00|45.02|42.62|44.89|42.49|45.1|42.7|44.89|42.49|0
1728324000000|2024-10-07 18:00:00|44.9|42.5|45.49|43.09|45.49|43.09|44.87|42.47|0
1728324300000|2024-10-07 18:05:00|45.48|43.08|45.42|43.02|45.49|43.09|45.34|42.94|0
1728324600000|2024-10-07 18:10:00|45.41|43.01|45.26|42.86|45.42|43.02|45.18|42.78|0
1728324900000|2024-10-07 18:15:00|45.28|42.88|45.39|42.99|45.44|43.04|45.23|42.83|0
1728325200000|2024-10-07 18:20:00|45.37|42.97|45.44|43.04|45.45|43.05|45.32|42.92|0
1728325500000|2024-10-07 18:25:00|45.42|43.02|45.49|43.09|45.49|43.09|45.32|42.92|0
1728325800000|2024-10-07 18:30:00|45.47|43.07|46.27|43.87|46.51|44.11|45.27|42.87|0
1728326100000|2024-10-07 18:35:00|46.34|43.94|46.79|44.39|46.89|44.49|45.87|43.47|0
1728326400000|2024-10-07 18:40:00|46.81|44.41|46.98|44.58|46.98|44.58|46.49|44.09|0
1728326700000|2024-10-07 18:45:00|46.99|44.59|48.98|45.14|49.17|45.35|46.98|44.17|0
1728327000000|2024-10-07 18:50:00|49|45.16|48.94|45.1|49.08|45.24|48.65|44.81|0
1728327300000|2024-10-07 18:55:00|48.93|45.09|49.22|45.38|49.24|45.4|48.72|44.88|0
1728327600000|2024-10-07 19:00:00|49.17|45.33|48.69|44.85|49.17|45.33|48.57|44.73|0
1728327900000|2024-10-07 19:05:00|48.68|44.84|47.74|43.9|48.77|44.93|47.63|43.79|0
1728328200000|2024-10-07 19:10:00|47.71|43.87|47.82|43.98|48.18|44.34|47.67|43.83|0
1728328500000|2024-10-07 19:15:00|47.81|43.97|47.65|43.81|47.84|44|47.61|43.77|0
1728328800000|2024-10-07 19:20:00|47.67|43.83|47.07|44.67|47.7|44.67|46.81|43.55|0
1728329100000|2024-10-07 19:25:00|47.05|44.65|47.25|44.85|47.32|44.92|46.7|44.3|0
1728329400000|2024-10-07 19:30:00|47.2|44.8|47.83|45.43|47.98|45.58|47.16|44.76|0
1728329700000|2024-10-07 19:35:00|47.81|45.41|48.05|45.65|48.22|45.82|47.77|45.37|0
1728330000000|2024-10-07 19:40:00|48.01|45.61|48.13|45.73|48.45|46.05|48.01|45.61|0
1728330300000|2024-10-07 19:45:00|48.15|45.75|48.37|45.97|48.68|46.28|48.08|45.68|0
1728330600000|2024-10-07 19:50:00|48.39|45.99|47.8|45.4|48.39|45.99|47.46|45.06|0
1728330900000|2024-10-07 19:55:00|47.78|45.38|48.14|45.74|48.45|46.05|47.69|45.29|0
1728331200000|2024-10-07 20:00:00|48.09|45.69|48.4|46|48.49|46.09|47.92|45.52|0
1728331500000|2024-10-07 20:05:00|48.37|45.97|48.37|45.97|48.44|46.04|48.3|45.9|0
1728331800000|2024-10-07 20:10:00|48.39|45.99|48.37|45.97|48.4|46|48.33|45.93|0
1728332100000|2024-10-07 20:15:00|48.45|45.85|48.41|45.81|48.47|45.87|48.4|45.8|0
1728332400000|2024-10-07 20:20:00|48.43|45.83|48.41|45.81|48.43|45.83|48.4|45.8|0
1728332700000|2024-10-07 20:25:00|48.4|45.8|48.41|45.81|48.41|45.81|48.4|45.8|0
1728333000000|2024-10-07 20:30:00|48.39|45.79|48.36|45.76|48.41|45.81|48.36|45.76|0
1728333300000|2024-10-07 20:35:00|48.34|45.74|48.39|45.79|48.72|46.12|48.19|45.59|0
1728333600000|2024-10-07 20:40:00|48.36|45.76|48.07|45.47|48.36|45.76|47.96|45.36|0
1728333900000|2024-10-07 20:45:00|48.05|45.45|48.08|45.48|48.12|45.52|47.98|45.38|0
1728334200000|2024-10-07 20:50:00|48.07|45.47|48.06|45.46|48.08|45.48|48.05|45.45|0
1728334500000|2024-10-07 20:55:00|48.08|45.48|48.19|45.59|48.19|45.59|48.08|45.48|0
1728334800000|2024-10-07 21:00:00|48.2|45.6|48.32|45.72|48.33|45.73|48.2|45.6|0
1728335100000|2024-10-07 21:05:00|48.33|45.73|48.26|45.66|48.33|45.73|48.26|45.66|0
1728335400000|2024-10-07 21:10:00|48.28|45.68|48.25|45.65|48.28|45.68|48.25|45.65|0
1728336000000|2024-10-07 21:20:00|48.24|45.64|48.22|45.62|48.24|45.64|48.22|45.62|0
1728336300000|2024-10-07 21:25:00|48.21|45.61|48.21|45.61|48.22|45.62|48.21|45.61|0
1728336600000|2024-10-07 21:30:00|48.22|45.62|48.24|45.64|48.24|45.64|48.22|45.62|0
1728336900000|2024-10-07 21:35:00|48.25|45.65|48.24|45.64|48.25|45.65|48.24|45.64|0
1728337200000|2024-10-07 21:40:00|48.23|45.63|48.22|45.62|48.23|45.63|48.21|45.61|0
1728337500000|2024-10-07 21:45:00|48.25|45.65|48.26|45.66|48.3|45.7|48.25|45.65|0
1728337800000|2024-10-07 21:50:00|48.27|45.67|48.21|45.61|48.28|45.68|48.21|45.61|0
1728338100000|2024-10-07 21:55:00|48.19|45.59|48.16|45.56|48.2|45.6|48.16|45.56|0
1728338400000|2024-10-07 22:00:00|47.97|45.37|48.28|45.68|48.29|45.69|47.97|45.37|0
1728338700000|2024-10-07 22:05:00|48.26|45.66|48.27|45.67|48.31|45.71|48.24|45.64|0
1728339000000|2024-10-07 22:10:00|48.25|45.65|48.23|45.63|48.27|45.67|48.2|45.6|0
1728339300000|2024-10-07 22:15:00|48.22|45.62|48.25|45.65|48.27|45.67|48.22|45.62|0
1728339600000|2024-10-07 22:20:00|48.26|45.66|48.37|45.77|48.41|45.81|48.25|45.65|0
1728339900000|2024-10-07 22:25:00|48.35|45.75|48.35|45.75|48.49|45.89|48.35|45.75|0
1728340200000|2024-10-07 22:30:00|48.33|45.73|49.38|46.78|49.75|47.15|48.3|45.7|0
1728340500000|2024-10-07 22:35:00|49.35|46.75|48.79|46.19|49.45|46.85|48.37|45.77|0
1728340800000|2024-10-07 22:40:00|48.78|46.18|48.71|46.11|48.78|46.18|48.61|46.01|0
1728341100000|2024-10-07 22:45:00|48.73|46.13|48.73|46.13|48.96|46.36|48.71|46.11|0
1728341400000|2024-10-07 22:50:00|48.74|46.14|48.92|46.32|48.96|46.36|48.68|46.08|0
1728341700000|2024-10-07 22:55:00|48.91|46.31|48.83|46.23|49.18|46.58|48.75|46.15|0
1728342000000|2024-10-07 23:00:00|48.82|46.22|48.74|46.14|48.94|46.34|48.62|46.02|0
1728342300000|2024-10-07 23:05:00|48.76|46.16|48.34|45.74|48.76|46.16|48.26|45.66|0
1728342600000|2024-10-07 23:10:00|48.39|45.79|48.6|46|48.62|46.02|48.39|45.79|0
1728342900000|2024-10-07 23:15:00|48.59|45.99|48.41|45.81|48.59|45.99|48.37|45.77|0
1728343200000|2024-10-07 23:20:00|48.42|45.82|48.46|45.86|48.48|45.88|48.36|45.76|0
1728343500000|2024-10-07 23:25:00|48.48|45.88|48.55|45.95|48.55|45.95|48.42|45.82|0
1728343800000|2024-10-07 23:30:00|48.56|45.96|48.67|46.07|48.68|46.08|48.55|45.95|0
1728344100000|2024-10-07 23:35:00|48.65|46.05|48.65|46.05|48.74|46.14|48.63|46.03|0
1728344400000|2024-10-07 23:40:00|48.67|46.07|48.47|45.87|48.7|46.1|48.47|45.87|0
1728344700000|2024-10-07 23:45:00|48.49|45.89|48.47|45.87|48.57|45.97|48.47|45.87|0
1728345000000|2024-10-07 23:50:00|48.49|45.89|48.35|45.75|48.54|45.94|48.26|45.66|0
1728345300000|2024-10-07 23:55:00|48.37|45.77|48.54|45.94|48.54|45.94|48.37|45.77|0
1728345600000|2024-10-08 00:00:00|48.47|45.87|48.21|45.61|48.47|45.87|48.19|45.59|0
1728345900000|2024-10-08 00:05:00|48.23|45.63|48.14|45.54|48.24|45.64|48.07|45.47|0
1728346200000|2024-10-08 00:10:00|48.15|45.55|47.95|45.35|48.19|45.59|47.95|45.35|0
1728346500000|2024-10-08 00:15:00|47.93|45.33|47.98|45.38|48.02|45.42|47.9|45.3|0
1728346800000|2024-10-08 00:20:00|47.97|45.37|48|45.4|48.1|45.5|47.96|45.36|0
1728347100000|2024-10-08 00:25:00|48.01|45.41|47.97|45.37|48.03|45.43|47.94|45.34|0
1728347400000|2024-10-08 00:30:00|47.88|45.48|47.86|45.46|47.91|45.51|47.72|45.32|0
1728347700000|2024-10-08 00:35:00|47.88|45.48|47.93|45.53|48|45.6|47.88|45.48|0
1728348000000|2024-10-08 00:40:00|47.92|45.52|48.05|45.65|48.06|45.66|47.92|45.52|0
1728348300000|2024-10-08 00:45:00|48.03|45.63|47.92|45.52|48.05|45.65|47.92|45.52|0
1728348600000|2024-10-08 00:50:00|47.91|45.51|48.01|45.61|48.06|45.66|47.89|45.49|0
1728348900000|2024-10-08 00:55:00|48.04|45.64|48.03|45.63|48.06|45.66|47.99|45.59|0
1728349200000|2024-10-08 01:00:00|48.01|45.61|48|45.6|48.09|45.69|47.96|45.56|0
1728349500000|2024-10-08 01:05:00|47.99|45.59|48.18|45.78|48.23|45.83|47.97|45.57|0
1728349800000|2024-10-08 01:10:00|48.16|45.76|48.26|45.86|48.26|45.86|48.07|45.67|0
1728350100000|2024-10-08 01:15:00|48.28|45.88|48.56|46.16|48.68|46.28|48.28|45.88|0
1728350400000|2024-10-08 01:20:00|48.55|46.15|48.43|46.03|48.57|46.17|48.4|46|0
1728350700000|2024-10-08 01:25:00|48.42|46.02|48.42|46.02|48.5|46.1|48.36|45.96|0
1728351000000|2024-10-08 01:30:00|48.4|46|48.71|46.31|48.76|46.36|48.4|46|0
1728351300000|2024-10-08 01:35:00|48.73|46.33|48.6|46.2|48.75|46.35|48.47|46.07|0
1728351600000|2024-10-08 01:40:00|48.64|46.24|48.6|46.2|48.67|46.27|48.52|46.12|0
1728351900000|2024-10-08 01:45:00|48.59|46.19|48.25|45.85|48.64|46.24|48.24|45.84|0
1728352200000|2024-10-08 01:50:00|48.22|45.82|48.35|45.95|48.39|45.99|48.2|45.8|0
1728352500000|2024-10-08 01:55:00|48.36|45.96|48.41|46.01|48.51|46.11|48.32|45.92|0
1728352800000|2024-10-08 02:00:00|48.43|46.03|48.5|46.1|48.51|46.11|48.34|45.94|0
1728353100000|2024-10-08 02:05:00|48.51|46.11|48.46|46.06|48.64|46.24|48.42|46.02|0
1728353400000|2024-10-08 02:10:00|48.48|46.08|48.65|46.25|48.65|46.25|48.41|46.01|0
1728353700000|2024-10-08 02:15:00|48.67|46.27|48.46|46.06|48.7|46.3|48.46|46.06|0
1728354000000|2024-10-08 02:20:00|48.47|46.07|48.49|46.09|48.52|46.12|48.37|45.97|0
1728354300000|2024-10-08 02:25:00|48.47|46.07|48.53|46.13|48.58|46.18|48.4|46|0
1728354600000|2024-10-08 02:30:00|48.52|46.12|48.66|46.26|48.68|46.28|48.49|46.09|0
1728354900000|2024-10-08 02:35:00|48.68|46.28|48.54|46.14|48.78|46.38|48.4|46|0
1728355200000|2024-10-08 02:40:00|48.56|46.16|48.31|45.91|48.57|46.17|48.29|45.89|0
1728355500000|2024-10-08 02:45:00|48.33|45.93|48.4|46|48.4|46|48.25|45.85|0
1728355800000|2024-10-08 02:50:00|48.38|45.98|48.26|45.86|48.49|46.09|48.17|45.77|0
1728356100000|2024-10-08 02:55:00|48.22|45.82|48.27|45.87|48.31|45.91|48.15|45.75|0
1728356400000|2024-10-08 03:00:00|48.24|45.84|48.28|45.88|48.31|45.91|48.22|45.82|0
1728356700000|2024-10-08 03:05:00|48.27|45.87|48.23|45.83|48.31|45.91|48.15|45.75|0
1728357000000|2024-10-08 03:10:00|48.21|45.81|48.25|45.85|48.3|45.9|48.15|45.75|0
1728357300000|2024-10-08 03:15:00|48.29|45.89|48.37|45.97|48.37|45.97|48.23|45.83|0
1728357600000|2024-10-08 03:20:00|48.35|45.95|48.33|45.93|48.37|45.97|48.27|45.87|0
1728357900000|2024-10-08 03:25:00|48.32|45.92|48.39|45.99|48.44|46.04|48.31|45.91|0
1728358200000|2024-10-08 03:30:00|48.37|45.97|48.4|46|48.46|46.06|48.35|45.95|0
1728358500000|2024-10-08 03:35:00|48.41|46.01|48.37|45.97|48.45|46.05|48.37|45.97|0
1728358800000|2024-10-08 03:40:00|48.38|45.98|48.33|45.93|48.44|46.04|48.33|45.93|0
1728359100000|2024-10-08 03:45:00|48.31|45.91|48.4|46|48.4|46|48.24|45.84|0
1728359400000|2024-10-08 03:50:00|48.43|46.03|48.49|46.09|48.54|46.14|48.43|46.03|0
1728359700000|2024-10-08 03:55:00|48.5|46.1|48.48|46.08|48.69|46.29|48.47|46.07|0
1728360000000|2024-10-08 04:00:00|48.5|46.1|48.43|46.03|48.52|46.12|48.4|46|0
1728360300000|2024-10-08 04:05:00|48.45|46.05|48.43|46.03|48.45|46.05|48.38|45.98|0
1728360600000|2024-10-08 04:10:00|48.41|46.01|48.44|46.04|48.46|46.06|48.39|45.99|0
1728360900000|2024-10-08 04:15:00|48.43|46.03|48.38|45.98|48.43|46.03|48.36|45.96|0
1728361200000|2024-10-08 04:20:00|48.37|45.97|48.41|46.01|48.43|46.03|48.36|45.96|0
1728361500000|2024-10-08 04:25:00|48.4|46|48.4|46|48.41|46.01|48.32|45.92|0
1728361800000|2024-10-08 04:30:00|48.41|46.01|48.35|45.95|48.41|46.01|48.34|45.94|0
1728362100000|2024-10-08 04:35:00|48.37|45.97|48.4|46|48.4|46|48.35|45.95|0
1728362400000|2024-10-08 04:40:00|48.39|45.99|48.35|45.95|48.42|46.02|48.35|45.95|0
1728362700000|2024-10-08 04:45:00|48.37|45.97|48.25|45.85|48.38|45.98|48.19|45.79|0
1728363000000|2024-10-08 04:50:00|48.23|45.83|48.21|45.81|48.26|45.86|48.19|45.79|0
1728363300000|2024-10-08 04:55:00|48.18|45.78|48.26|45.86|48.26|45.86|48.16|45.76|0
1728363600000|2024-10-08 05:00:00|48.28|45.88|48.35|45.95|48.36|45.96|48.14|45.74|0
1728363900000|2024-10-08 05:05:00|48.38|45.98|48.64|46.24|48.64|46.24|48.35|45.95|0
1728364200000|2024-10-08 05:10:00|48.62|46.22|48.59|46.19|48.69|46.29|48.55|46.15|0
1728364500000|2024-10-08 05:15:00|48.57|46.17|48.5|46.1|48.57|46.17|48.39|45.99|0
1728364800000|2024-10-08 05:20:00|48.49|46.09|48.6|46.2|48.64|46.24|48.48|46.08|0
1728365100000|2024-10-08 05:25:00|48.58|46.18|48.6|46.2|48.6|46.2|48.46|46.06|0
1728365400000|2024-10-08 05:30:00|48.59|46.19|48.55|46.15|48.62|46.22|48.53|46.13|0
1728365700000|2024-10-08 05:35:00|48.53|46.13|48.43|46.03|48.58|46.18|48.35|45.95|0
1728366000000|2024-10-08 05:40:00|48.42|46.02|48.32|45.92|48.48|46.08|48.32|45.92|0
1728366300000|2024-10-08 05:45:00|48.3|45.9|48.56|46.16|48.56|46.16|48.3|45.9|0
1728366600000|2024-10-08 05:50:00|48.54|46.14|48.66|46.26|48.69|46.29|48.53|46.13|0
1728366900000|2024-10-08 05:55:00|48.64|46.24|48.81|46.41|48.88|46.48|48.52|46.12|0
1728367200000|2024-10-08 06:00:00|48.83|46.43|48.79|46.39|48.87|46.47|48.66|46.26|0
1728367500000|2024-10-08 06:05:00|48.78|46.38|48.79|46.39|48.86|46.46|48.72|46.32|0
1728367800000|2024-10-08 06:10:00|48.81|46.41|48.84|46.44|48.88|46.48|48.79|46.39|0
1728368100000|2024-10-08 06:15:00|48.86|46.46|48.95|46.55|48.95|46.55|48.7|46.3|0
1728368400000|2024-10-08 06:20:00|48.93|46.53|49.03|46.63|49.09|46.69|48.86|46.46|0
1728368700000|2024-10-08 06:25:00|49.05|46.65|48.87|46.47|49.5|47.1|48.87|46.47|0
1728369000000|2024-10-08 06:30:00|48.8|46.4|48.68|46.28|48.85|46.45|48.54|46.14|0
1728369300000|2024-10-08 06:35:00|48.66|46.26|48.62|46.22|48.76|46.36|48.62|46.22|0
1728369600000|2024-10-08 06:40:00|48.64|46.24|48.6|46.2|48.73|46.33|48.6|46.2|0
1728369900000|2024-10-08 06:45:00|48.62|46.22|48.64|46.24|48.65|46.25|48.58|46.18|0
1728370200000|2024-10-08 06:50:00|48.65|46.25|48.6|46.2|48.65|46.25|48.48|46.08|0
1728370500000|2024-10-08 06:55:00|48.59|46.19|48.56|46.16|48.69|46.29|48.53|46.13|0
1728370800000|2024-10-08 07:00:00|48.58|46.18|48.81|46.41|48.98|46.58|48.58|46.18|0
1728371100000|2024-10-08 07:05:00|48.83|46.43|48.51|46.11|48.96|46.56|48.48|46.08|0
1728371400000|2024-10-08 07:10:00|48.48|46.08|48.67|46.27|48.79|46.39|48.35|45.95|0
1728371700000|2024-10-08 07:15:00|48.7|46.3|49.03|46.63|49.05|46.65|48.68|46.28|0
1728372000000|2024-10-08 07:20:00|49.07|46.67|49.01|46.61|49.07|46.67|48.86|46.46|0
1728372300000|2024-10-08 07:25:00|49.03|46.63|48.71|46.31|49.15|46.75|48.63|46.23|0
1728372600000|2024-10-08 07:30:00|48.73|46.33|48.52|46.12|48.8|46.4|48.5|46.1|0
1728372900000|2024-10-08 07:35:00|48.49|46.09|48.31|45.91|48.52|46.12|48.28|45.88|0
1728373200000|2024-10-08 07:40:00|48.3|45.9|48.1|45.7|48.38|45.98|47.98|45.58|0
1728373500000|2024-10-08 07:45:00|48.07|45.67|48.22|45.82|48.33|45.93|48.07|45.67|0
1728373800000|2024-10-08 07:50:00|48.27|45.87|48.38|45.98|48.39|45.99|48.15|45.75|0
1728374100000|2024-10-08 07:55:00|48.39|45.99|48.32|45.92|48.46|46.06|48.22|45.82|0
1728374400000|2024-10-08 08:00:00|48.34|45.94|48.27|45.87|48.41|46.01|48.12|45.72|0
1728374700000|2024-10-08 08:05:00|48.31|45.91|48.32|45.92|48.5|46.1|48.26|45.86|0
1728375000000|2024-10-08 08:10:00|48.3|45.9|48.36|45.96|48.46|46.06|48.22|45.82|0
1728375300000|2024-10-08 08:15:00|48.32|45.92|48.09|45.69|48.41|46.01|48.08|45.68|0
1728375600000|2024-10-08 08:20:00|48.08|45.68|48.34|45.94|48.4|46|48.06|45.66|0
1728375900000|2024-10-08 08:25:00|48.32|45.92|48.39|45.99|48.39|45.99|48.2|45.8|0
1728376200000|2024-10-08 08:30:00|48.42|46.02|48.26|45.86|48.49|46.09|48.23|45.83|0
1728376500000|2024-10-08 08:35:00|48.25|45.85|48.16|45.76|48.3|45.9|48.11|45.71|0
1728376800000|2024-10-08 08:40:00|48.18|45.78|48.17|45.77|48.24|45.84|48.09|45.69|0
1728377100000|2024-10-08 08:45:00|48.16|45.76|48.07|45.67|48.17|45.77|47.97|45.57|0
1728377400000|2024-10-08 08:50:00|48.09|45.69|47.44|45.04|48.64|46.24|47.4|45|0
1728377700000|2024-10-08 08:55:00|47.4|45|47.4|45|47.45|45.05|47.33|44.93|0
1728378000000|2024-10-08 09:00:00|47.37|44.97|46.99|44.59|47.37|44.97|46.96|44.56|0
1728378300000|2024-10-08 09:05:00|47.01|44.61|47.01|44.61|47.04|44.64|46.89|44.49|0
1728378600000|2024-10-08 09:10:00|46.99|44.59|47.02|44.62|47.11|44.71|46.99|44.59|0
1728378900000|2024-10-08 09:15:00|46.99|44.59|46.75|44.35|46.99|44.59|46.59|44.19|0
1728379200000|2024-10-08 09:20:00|46.74|44.34|46.53|44.13|46.75|44.35|46.53|44.13|0
1728379500000|2024-10-08 09:25:00|46.55|44.15|46.53|44.13|46.62|44.22|46.47|44.07|0
1728379800000|2024-10-08 09:30:00|46.52|44.12|46.28|43.88|46.65|44.25|46.26|43.86|0
1728380100000|2024-10-08 09:35:00|46.3|43.9|46.35|43.95|46.35|43.95|46.25|43.85|0
1728380400000|2024-10-08 09:40:00|46.33|43.93|46.19|43.79|46.35|43.95|46.15|43.75|0
1728380700000|2024-10-08 09:45:00|46.2|43.8|46.24|43.84|46.29|43.89|46.13|43.73|0
1728381000000|2024-10-08 09:50:00|46.23|43.83|46.14|43.74|46.23|43.83|46.08|43.68|0
1728381300000|2024-10-08 09:55:00|46.13|43.73|46.26|43.86|46.26|43.86|46.13|43.73|0
1728381600000|2024-10-08 10:00:00|46.29|43.89|46.21|43.81|46.29|43.89|46.17|43.77|0
1728381900000|2024-10-08 10:05:00|46.19|43.79|46.12|43.72|46.21|43.81|46.11|43.71|0
1728382200000|2024-10-08 10:10:00|46.11|43.71|46.1|43.7|46.16|43.76|46.02|43.62|0
1728382500000|2024-10-08 10:15:00|46.11|43.71|46.09|43.69|46.17|43.77|46.09|43.69|0
1728382800000|2024-10-08 10:20:00|46.07|43.67|46.24|43.84|46.24|43.84|46.07|43.67|0
1728383100000|2024-10-08 10:25:00|46.25|43.85|46.13|43.73|46.27|43.87|46.1|43.7|0
1728383400000|2024-10-08 10:30:00|46.12|43.72|46.38|43.98|46.43|44.03|46.08|43.68|0
1728383700000|2024-10-08 10:35:00|46.4|44|46.4|44|46.43|44.03|46.27|43.87|0
1728384000000|2024-10-08 10:40:00|46.42|44.02|46.4|44|46.5|44.1|46.38|43.98|0
1728384300000|2024-10-08 10:45:00|46.41|44.01|46.18|43.78|46.41|44.01|46.16|43.76|0
1728384600000|2024-10-08 10:50:00|46.15|43.75|46.08|43.68|46.2|43.8|46.06|43.66|0
1728384900000|2024-10-08 10:55:00|46.1|43.7|45.99|43.59|46.13|43.73|45.99|43.59|0
1728385200000|2024-10-08 11:00:00|46.06|43.66|46.04|43.64|46.16|43.76|46.03|43.63|0
1728385500000|2024-10-08 11:05:00|46.03|43.63|46.07|43.67|46.09|43.69|45.99|43.59|0
1728385800000|2024-10-08 11:10:00|46.09|43.69|46.26|43.86|46.26|43.86|46.09|43.69|0
1728386100000|2024-10-08 11:15:00|46.27|43.87|46.13|43.73|46.95|44.55|46.13|43.73|0
1728386400000|2024-10-08 11:20:00|46.11|43.71|46.28|43.88|46.33|43.93|46.09|43.69|0
1728386700000|2024-10-08 11:25:00|46.29|43.89|46.16|43.76|46.31|43.91|46.09|43.69|0
1728387000000|2024-10-08 11:30:00|46.13|43.73|45.92|43.52|46.13|43.73|45.92|43.52|0
1728387300000|2024-10-08 11:35:00|45.94|43.54|46.06|43.66|46.07|43.67|45.91|43.51|0
1728387600000|2024-10-08 11:40:00|46.07|43.67|46.1|43.7|46.14|43.74|46.02|43.62|0
1728387900000|2024-10-08 11:45:00|46.09|43.69|46.01|43.61|46.19|43.79|46.01|43.61|0
1728388200000|2024-10-08 11:50:00|46|43.6|46.02|43.62|46.07|43.67|45.99|43.59|0
1728388500000|2024-10-08 11:55:00|46.01|43.61|46.02|43.62|46.07|43.67|45.99|43.59|0
1728388800000|2024-10-08 12:00:00|46|43.6|46.05|43.65|46.05|43.65|45.92|43.52|0
1728389100000|2024-10-08 12:05:00|46.03|43.63|46.17|43.77|46.17|43.77|46.03|43.63|0
1728389400000|2024-10-08 12:10:00|46.15|43.75|45.88|43.48|46.3|43.9|45.88|43.48|0
1728389700000|2024-10-08 12:15:00|45.9|43.5|45.9|43.5|45.95|43.55|45.83|43.43|0
1728390000000|2024-10-08 12:20:00|45.88|43.48|45.91|43.51|46.01|43.61|45.85|43.45|0
1728390300000|2024-10-08 12:25:00|45.9|43.5|45.92|43.52|45.93|43.53|45.85|43.45|0
1728390600000|2024-10-08 12:30:00|45.95|43.55|45.86|43.46|45.96|43.56|45.83|43.43|0
1728390900000|2024-10-08 12:35:00|45.84|43.44|45.79|43.39|45.91|43.51|45.79|43.39|0
1728391200000|2024-10-08 12:40:00|45.81|43.41|45.91|43.51|45.96|43.56|45.79|43.39|0
1728391500000|2024-10-08 12:45:00|45.93|43.53|45.91|43.51|45.93|43.53|45.79|43.39|0
1728391800000|2024-10-08 12:50:00|45.89|43.49|45.84|43.44|45.96|43.56|45.82|43.42|0
1728392100000|2024-10-08 12:55:00|45.86|43.46|45.86|43.46|45.94|43.54|45.84|43.44|0
1728392400000|2024-10-08 13:00:00|45.82|43.42|45.8|43.4|45.87|43.47|45.8|43.4|0
1728392700000|2024-10-08 13:05:00|45.82|43.42|45.84|43.44|45.99|43.59|45.8|43.4|0
1728393000000|2024-10-08 13:10:00|45.82|43.42|45.74|43.34|45.84|43.44|45.74|43.34|0
1728393300000|2024-10-08 13:15:00|45.72|43.32|45.65|43.25|45.75|43.35|45.64|43.24|0
1728393600000|2024-10-08 13:20:00|45.64|43.24|45.7|43.3|45.71|43.31|45.62|43.22|0
1728393900000|2024-10-08 13:25:00|45.72|43.32|45.47|43.07|45.77|43.37|45.35|42.95|0
1728394200000|2024-10-08 13:30:00|45.39|42.99|45.85|43.45|45.93|43.53|45.38|42.98|0
1728394500000|2024-10-08 13:35:00|45.91|43.51|45.88|43.48|45.95|43.55|45.63|43.23|0
1728394800000|2024-10-08 13:40:00|45.9|43.5|45.68|43.28|45.99|43.59|45.55|43.15|0
1728395100000|2024-10-08 13:45:00|45.63|43.23|45.61|43.21|45.96|43.56|45.61|43.21|0
1728395400000|2024-10-08 13:50:00|45.63|43.23|45.36|42.96|45.89|43.49|45.31|42.91|0
1728395700000|2024-10-08 13:55:00|45.38|42.98|45.16|42.76|45.49|43.09|45.12|42.72|0
1728396000000|2024-10-08 14:00:00|45.15|42.75|44.84|42.44|45.15|42.75|44.79|42.39|0
1728396300000|2024-10-08 14:05:00|44.8|42.4|44.95|42.55|45.08|42.68|44.77|42.37|0
1728396600000|2024-10-08 14:10:00|44.97|42.57|45.23|42.83|45.31|42.91|44.93|42.53|0
1728396900000|2024-10-08 14:15:00|45.28|42.88|45.16|42.76|45.37|42.97|45.08|42.68|0
1728397200000|2024-10-08 14:20:00|45.13|42.73|45.26|42.86|45.29|42.89|45.04|42.64|0
1728397500000|2024-10-08 14:25:00|45.27|42.87|43.47|41.07|45.29|42.89|43.44|41.04|0
1728397800000|2024-10-08 14:30:00|43.49|41.09|43.3|40.9|43.52|41.12|43.28|40.88|0
1728398100000|2024-10-08 14:35:00|43.31|40.91|43.33|40.93|43.42|41.02|43.25|40.85|0
1728398400000|2024-10-08 14:40:00|43.31|40.91|42.8|40.4|43.36|40.96|42.46|40.06|0
1728398700000|2024-10-08 14:45:00|42.76|40.36|45.64|43.24|46.5|44.1|42.41|40.01|0
1728399000000|2024-10-08 14:50:00|45.63|43.23|45.79|43.39|45.84|43.44|45.58|43.18|0
1728399300000|2024-10-08 14:55:00|45.81|43.41|45.79|43.39|45.89|43.49|45.63|43.23|0
1728399600000|2024-10-08 15:00:00|45.77|43.37|45.66|43.26|45.77|43.37|45.59|43.19|0
1728399900000|2024-10-08 15:05:00|45.67|43.27|45.74|43.34|45.77|43.37|45.62|43.22|0
1728400200000|2024-10-08 15:10:00|45.72|43.32|45.92|43.52|46|43.6|45.72|43.32|0
1728400500000|2024-10-08 15:15:00|45.95|43.55|45.62|43.22|46.13|43.73|45.54|43.14|0
1728400800000|2024-10-08 15:20:00|45.64|43.24|45.64|43.24|45.67|43.27|45.36|42.96|0
1728401100000|2024-10-08 15:25:00|45.62|43.22|45.44|43.04|45.67|43.27|45.39|42.99|0
1728401400000|2024-10-08 15:30:00|45.42|43.02|45.22|42.82|45.5|43.1|45.12|42.72|0
1728401700000|2024-10-08 15:35:00|45.24|42.84|45.17|42.77|45.27|42.87|45.14|42.74|0
1728402000000|2024-10-08 15:40:00|45.15|42.75|45.15|42.75|45.19|42.79|45.06|42.66|0
1728402300000|2024-10-08 15:45:00|45.14|42.74|45.14|42.74|45.18|42.78|44.99|42.59|0
1728402600000|2024-10-08 15:50:00|45.1|42.7|44.91|42.51|45.12|42.72|44.91|42.51|0
1728402900000|2024-10-08 15:55:00|44.92|42.52|44.89|42.49|45.1|42.7|44.86|42.46|0
1728403200000|2024-10-08 16:00:00|44.92|42.52|45.2|42.8|45.26|42.86|44.86|42.46|0
1728403500000|2024-10-08 16:05:00|45.25|42.85|45.28|42.88|45.46|43.06|45.13|42.73|0
1728403800000|2024-10-08 16:10:00|45.26|42.86|45.26|42.86|45.26|42.86|45.1|42.7|0
1728404100000|2024-10-08 16:15:00|45.24|42.84|45.5|43.1|45.55|43.15|45.19|42.79|0
1728404400000|2024-10-08 16:20:00|45.54|43.14|45.59|43.19|45.59|43.19|45.45|43.05|0
1728404700000|2024-10-08 16:25:00|45.57|43.17|45.35|42.95|45.57|43.17|45.31|42.91|0
1728405000000|2024-10-08 16:30:00|45.37|42.97|45.39|42.99|45.44|43.04|45.35|42.95|0
1728405300000|2024-10-08 16:35:00|45.37|42.97|45.35|42.95|45.37|42.97|45.22|42.82|0
1728405600000|2024-10-08 16:40:00|45.32|42.92|45.35|42.95|45.35|42.95|45.25|42.85|0
1728405900000|2024-10-08 16:45:00|45.34|42.94|45.55|43.15|45.61|43.21|45.25|42.85|0
1728406200000|2024-10-08 16:50:00|45.56|43.16|45.59|43.19|45.77|43.37|45.48|43.08|0
1728406500000|2024-10-08 16:55:00|45.61|43.21|45.61|43.21|45.67|43.27|45.58|43.18|0
1728406800000|2024-10-08 17:00:00|45.62|43.22|45.9|43.5|45.9|43.5|45.54|43.14|0
1728407100000|2024-10-08 17:05:00|45.84|43.44|46.36|43.96|46.5|44.1|45.84|43.44|0
1728407400000|2024-10-08 17:10:00|46.38|43.98|46.96|43.12|47.36|44.03|46.3|42.49|0
1728407700000|2024-10-08 17:15:00|46.94|43.1|47.14|43.3|47.29|43.45|46.94|43.1|0
1728408000000|2024-10-08 17:20:00|47.11|43.27|46.23|43.83|47.16|43.93|46.2|43.17|0
1728408300000|2024-10-08 17:25:00|46.25|43.85|46.19|43.79|46.5|44.1|46.14|43.74|0
1728408600000|2024-10-08 17:30:00|46.47|44.07|46.35|43.95|46.52|44.12|46.35|43.95|0
1728408900000|2024-10-08 17:35:00|46.37|43.97|46.4|44|46.45|44.05|46.25|43.85|0
1728409200000|2024-10-08 17:40:00|46.41|44.01|46.3|43.9|46.41|44.01|46.28|43.88|0
1728409500000|2024-10-08 17:45:00|46.28|43.88|46.34|43.94|46.43|44.03|46.26|43.86|0
1728409800000|2024-10-08 17:50:00|46.36|43.96|46.26|43.86|46.39|43.99|46.21|43.81|0
1728410100000|2024-10-08 17:55:00|46.28|43.88|46.08|43.68|46.29|43.89|46.06|43.66|0
1728410400000|2024-10-08 18:00:00|46.06|43.66|45.92|43.52|46.29|43.89|45.92|43.52|0
1728410700000|2024-10-08 18:05:00|45.9|43.5|45.98|43.58|46|43.6|45.88|43.48|0
1728411000000|2024-10-08 18:10:00|46|43.6|45.9|43.5|46|43.6|45.85|43.45|0
1728411300000|2024-10-08 18:15:00|45.88|43.48|45.88|43.48|45.93|43.53|45.83|43.43|0
1728411600000|2024-10-08 18:20:00|45.89|43.49|45.89|43.49|46.01|43.61|45.83|43.43|0
1728411900000|2024-10-08 18:25:00|45.88|43.48|45.86|43.46|45.93|43.53|45.84|43.44|0
1728412200000|2024-10-08 18:30:00|45.88|43.48|45.83|43.43|45.99|43.59|45.83|43.43|0
1728412500000|2024-10-08 18:35:00|45.81|43.41|45.45|43.05|45.83|43.43|45.32|42.92|0
1728412800000|2024-10-08 18:40:00|45.46|43.06|45.76|43.36|46.03|43.63|45.45|43.05|0
1728413100000|2024-10-08 18:45:00|45.78|43.38|45.7|43.3|45.83|43.43|45.7|43.3|0
1728413400000|2024-10-08 18:50:00|45.68|43.28|45.62|43.22|45.7|43.3|45.49|43.09|0
1728413700000|2024-10-08 18:55:00|45.6|43.2|45.53|43.13|45.6|43.2|45.44|43.04|0
1728414000000|2024-10-08 19:00:00|45.55|43.15|45.65|43.25|45.76|43.36|45.53|43.13|0
1728414300000|2024-10-08 19:05:00|45.66|43.26|45.68|43.28|45.76|43.36|45.58|43.18|0
1728414600000|2024-10-08 19:10:00|45.69|43.29|45.66|43.26|45.69|43.29|45.59|43.19|0
1728414900000|2024-10-08 19:15:00|45.68|43.28|45.45|43.05|45.68|43.28|45.41|43.01|0
1728415200000|2024-10-08 19:20:00|45.48|43.08|45.46|43.06|45.53|43.13|45.41|43.01|0
1728415500000|2024-10-08 19:25:00|45.48|43.08|45.44|43.04|45.51|43.11|45.35|42.95|0
1728415800000|2024-10-08 19:30:00|45.46|43.06|45.17|42.77|45.53|43.13|45.05|42.65|0
1728416100000|2024-10-08 19:35:00|45.18|42.78|44.97|42.57|45.2|42.8|44.92|42.52|0
1728416400000|2024-10-08 19:40:00|44.96|42.56|45.1|42.7|45.13|42.73|44.96|42.56|0
1728416700000|2024-10-08 19:45:00|45.12|42.72|45.02|42.62|45.38|42.98|44.97|42.57|0
1728417000000|2024-10-08 19:50:00|45|42.6|44.92|42.52|45.08|42.68|44.83|42.43|0
1728417300000|2024-10-08 19:55:00|44.99|42.59|45.26|42.86|45.28|42.88|44.89|42.49|0
1728417600000|2024-10-08 20:00:00|45.2|42.8|45.45|43.05|45.45|43.05|45.2|42.8|0
1728417900000|2024-10-08 20:05:00|45.44|43.04|45.27|42.87|45.44|43.04|45.23|42.83|0
1728418200000|2024-10-08 20:10:00|45.29|42.89|45.24|42.84|45.29|42.89|45.21|42.81|0
1728418500000|2024-10-08 20:15:00|45.34|42.74|45.42|42.82|45.44|42.84|45.32|42.72|0
1728418800000|2024-10-08 20:20:00|45.44|42.84|45.45|42.85|45.45|42.85|45.4|42.8|0
1728419100000|2024-10-08 20:25:00|45.44|42.84|45.35|42.75|45.44|42.84|45.35|42.75|0
1728419400000|2024-10-08 20:30:00|45.37|42.77|45.4|42.8|45.42|42.82|45.37|42.77|0
1728419700000|2024-10-08 20:35:00|45.38|42.78|45.32|42.72|45.4|42.8|45.29|42.69|0
1728420000000|2024-10-08 20:40:00|45.34|42.74|45.29|42.69|45.34|42.74|45.27|42.67|0
1728420300000|2024-10-08 20:45:00|45.3|42.7|45.28|42.68|45.37|42.77|45.24|42.64|0
1728420600000|2024-10-08 20:50:00|45.3|42.7|45.33|42.73|45.35|42.75|45.3|42.7|0
1728420900000|2024-10-08 20:55:00|45.35|42.75|45.44|42.84|45.48|42.88|45.35|42.75|0
1728421200000|2024-10-08 21:00:00|45.41|42.81|45.47|42.87|45.51|42.91|45.4|42.8|0
1728421500000|2024-10-08 21:05:00|45.46|42.86|45.46|42.86|45.47|42.87|45.46|42.86|0
1728421800000|2024-10-08 21:10:00|45.47|42.87|45.46|42.86|45.49|42.89|45.46|42.86|0
1728422100000|2024-10-08 21:15:00|45.45|42.85|45.45|42.85|45.45|42.85|45.45|42.85|0
1728422400000|2024-10-08 21:20:00|45.43|42.83|45.43|42.83|45.45|42.85|45.42|42.82|0
1728422700000|2024-10-08 21:25:00|45.44|42.84|45.44|42.84|45.44|42.84|45.44|42.84|0
1728423000000|2024-10-08 21:30:00|45.45|42.85|45.45|42.85|45.47|42.87|45.44|42.84|0
1728423300000|2024-10-08 21:35:00|45.46|42.86|45.45|42.85|45.46|42.86|45.44|42.84|0
1728423600000|2024-10-08 21:40:00|45.44|42.84|45.44|42.84|45.45|42.85|45.44|42.84|0
1728423900000|2024-10-08 21:45:00|45.43|42.83|45.44|42.84|45.45|42.85|45.43|42.83|0
1728424200000|2024-10-08 21:50:00|45.43|42.83|45.43|42.83|45.43|42.83|45.43|42.83|0
1728424500000|2024-10-08 21:55:00|45.41|42.81|45.43|42.83|45.43|42.83|45.41|42.81|0
1728424800000|2024-10-08 22:00:00|45.36|42.76|45.47|42.87|45.49|42.89|45.36|42.76|0
1728425100000|2024-10-08 22:05:00|45.46|42.86|45.47|42.87|45.48|42.88|45.43|42.83|0
1728425400000|2024-10-08 22:10:00|45.46|42.86|45.44|42.84|45.49|42.89|45.39|42.79|0
1728425700000|2024-10-08 22:15:00|45.43|42.83|45.45|42.85|45.46|42.86|45.43|42.83|0
1728426000000|2024-10-08 22:20:00|45.46|42.86|45.44|42.84|45.46|42.86|45.42|42.82|0
1728426300000|2024-10-08 22:25:00|45.43|42.83|45.49|42.89|45.49|42.89|45.42|42.82|0
1728426600000|2024-10-08 22:30:00|45.47|42.87|45.55|42.95|45.57|42.97|45.47|42.87|0
1728426900000|2024-10-08 22:35:00|45.57|42.97|45.55|42.95|45.6|43|45.54|42.94|0
1728427200000|2024-10-08 22:40:00|45.56|42.96|45.55|42.95|45.57|42.97|45.53|42.93|0
1728427500000|2024-10-08 22:45:00|45.57|42.97|45.52|42.92|45.58|42.98|45.48|42.88|0
1728427800000|2024-10-08 22:50:00|45.5|42.9|45.48|42.88|45.53|42.93|45.47|42.87|0
1728428100000|2024-10-08 22:55:00|45.5|42.9|45.38|42.78|45.5|42.9|45.34|42.74|0
1728428400000|2024-10-08 23:00:00|45.33|42.73|45.4|42.8|45.4|42.8|45.29|42.69|0
1728428700000|2024-10-08 23:05:00|45.41|42.81|45.41|42.81|45.48|42.88|45.41|42.81|0
1728429000000|2024-10-08 23:10:00|45.4|42.8|45.51|42.91|45.51|42.91|45.4|42.8|0
1728429300000|2024-10-08 23:15:00|45.5|42.9|45.51|42.91|45.53|42.93|45.46|42.86|0
1728429600000|2024-10-08 23:20:00|45.49|42.89|45.52|42.92|45.52|42.92|45.46|42.86|0
1728429900000|2024-10-08 23:25:00|45.54|42.94|45.54|42.94|45.54|42.94|45.52|42.92|0
1728430200000|2024-10-08 23:30:00|45.55|42.95|45.52|42.92|45.6|43|45.52|42.92|0
1728430500000|2024-10-08 23:35:00|45.54|42.94|45.52|42.92|45.55|42.95|45.5|42.9|0
1728430800000|2024-10-08 23:40:00|45.53|42.93|45.5|42.9|45.54|42.94|45.5|42.9|0
1728431100000|2024-10-08 23:45:00|45.52|42.92|45.55|42.95|45.57|42.97|45.49|42.89|0
1728431400000|2024-10-08 23:50:00|45.56|42.96|45.55|42.95|45.57|42.97|45.52|42.92|0
1728431700000|2024-10-08 23:55:00|45.57|42.97|45.56|42.96|45.57|42.97|45.55|42.95|0
1728432000000|2024-10-09 00:00:00|45.58|42.98|45.56|42.96|45.66|43.06|45.53|42.93|0
1728432300000|2024-10-09 00:05:00|45.55|42.95|45.61|43.01|45.66|43.06|45.53|42.93|0
1728432600000|2024-10-09 00:10:00|45.63|43.03|45.63|43.03|45.66|43.06|45.62|43.02|0
1728432900000|2024-10-09 00:15:00|45.61|43.01|46.57|43.97|46.61|44.01|45.56|42.96|0
1728433200000|2024-10-09 00:20:00|46.59|43.99|46.59|43.99|46.62|44.02|46.57|43.97|0
1728433500000|2024-10-09 00:25:00|46.61|44.01|46.59|43.99|46.62|44.02|46.57|43.97|0
1728433800000|2024-10-09 00:30:00|46.49|44.09|46.47|44.07|46.54|44.14|46.45|44.05|0
1728434100000|2024-10-09 00:35:00|46.48|44.08|46.57|44.17|46.57|44.17|46.47|44.07|0
1728434400000|2024-10-09 00:40:00|46.56|44.16|46.47|44.07|46.57|44.17|46.45|44.05|0
1728434700000|2024-10-09 00:45:00|46.48|44.08|46.47|44.07|46.53|44.13|46.47|44.07|0
1728435000000|2024-10-09 00:50:00|46.48|44.08|46.53|44.13|46.53|44.13|46.48|44.08|0
1728435300000|2024-10-09 00:55:00|46.52|44.12|46.5|44.1|46.54|44.14|46.5|44.1|0
1728435600000|2024-10-09 01:00:00|46.48|44.08|46.45|44.05|46.5|44.1|46.43|44.03|0
1728435900000|2024-10-09 01:05:00|46.41|44.01|46.5|44.1|46.5|44.1|46.4|44|0
1728436200000|2024-10-09 01:10:00|46.51|44.11|46.49|44.09|46.53|44.13|46.48|44.08|0
1728436500000|2024-10-09 01:15:00|46.48|44.08|46.43|44.03|46.51|44.11|46.41|44.01|0
1728436800000|2024-10-09 01:20:00|46.44|44.04|46.46|44.06|46.48|44.08|46.4|44|0
1728437100000|2024-10-09 01:25:00|46.44|44.04|46.41|44.01|46.54|44.14|46.41|44.01|0
1728437400000|2024-10-09 01:30:00|46.44|44.04|46.46|44.06|46.56|44.16|46.41|44.01|0
1728437700000|2024-10-09 01:35:00|46.44|44.04|46.4|44|46.46|44.06|46.36|43.96|0
1728438000000|2024-10-09 01:40:00|46.39|43.99|46.39|43.99|46.49|44.09|46.36|43.96|0
1728438300000|2024-10-09 01:45:00|46.4|44|46.44|44.04|46.59|44.19|46.35|43.95|0
1728438600000|2024-10-09 01:50:00|46.45|44.05|46.47|44.07|46.48|44.08|46.4|44|0
1728438900000|2024-10-09 01:55:00|46.45|44.05|46.47|44.07|46.48|44.08|46.4|44|0
1728439200000|2024-10-09 02:00:00|46.48|44.08|46.68|44.28|46.68|44.28|46.48|44.08|0
1728439500000|2024-10-09 02:05:00|46.66|44.26|46.83|44.43|46.85|44.45|46.66|44.26|0
1728439800000|2024-10-09 02:10:00|46.84|44.44|46.71|44.31|46.85|44.45|46.7|44.3|0
1728440100000|2024-10-09 02:15:00|46.73|44.33|46.69|44.29|46.74|44.34|46.69|44.29|0
1728440400000|2024-10-09 02:20:00|46.68|44.28|46.63|44.23|46.68|44.28|46.61|44.21|0
1728440700000|2024-10-09 02:25:00|46.61|44.21|46.66|44.26|46.71|44.31|46.61|44.21|0
1728441000000|2024-10-09 02:30:00|46.67|44.27|46.76|44.36|46.76|44.36|46.64|44.24|0
1728441300000|2024-10-09 02:35:00|46.75|44.35|46.84|44.44|46.86|44.46|46.74|44.34|0
1728441600000|2024-10-09 02:40:00|46.82|44.42|46.75|44.35|46.82|44.42|46.75|44.35|0
1728441900000|2024-10-09 02:45:00|46.76|44.36|46.77|44.37|46.8|44.4|46.74|44.34|0
1728442200000|2024-10-09 02:50:00|46.76|44.36|46.8|44.4|46.82|44.42|46.72|44.32|0
1728442500000|2024-10-09 02:55:00|46.78|44.38|46.78|44.38|46.81|44.41|46.75|44.35|0
1728442800000|2024-10-09 03:00:00|46.82|44.42|46.82|44.42|46.87|44.47|46.8|44.4|0
1728443100000|2024-10-09 03:05:00|46.83|44.43|46.81|44.41|46.88|44.48|46.81|44.41|0
1728443400000|2024-10-09 03:10:00|46.83|44.43|46.8|44.4|46.86|44.46|46.76|44.36|0
1728443700000|2024-10-09 03:15:00|46.78|44.38|46.8|44.4|46.81|44.41|46.75|44.35|0
1728444000000|2024-10-09 03:20:00|46.81|44.41|46.74|44.34|46.83|44.43|46.74|44.34|0
1728444300000|2024-10-09 03:25:00|46.73|44.33|46.71|44.31|46.78|44.38|46.71|44.31|0
1728444600000|2024-10-09 03:30:00|46.73|44.33|46.73|44.33|46.79|44.39|46.72|44.32|0
1728444900000|2024-10-09 03:35:00|46.72|44.32|46.75|44.35|46.82|44.42|46.72|44.32|0
1728445200000|2024-10-09 03:40:00|46.74|44.34|46.74|44.34|46.79|44.39|46.72|44.32|0
1728445500000|2024-10-09 03:45:00|46.76|44.36|46.8|44.4|46.8|44.4|46.72|44.32|0
1728445800000|2024-10-09 03:50:00|46.79|44.39|46.74|44.34|46.8|44.4|46.74|44.34|0
1728446100000|2024-10-09 03:55:00|46.75|44.35|46.8|44.4|46.84|44.44|46.74|44.34|0
1728446400000|2024-10-09 04:00:00|46.82|44.42|46.78|44.38|46.82|44.42|46.77|44.37|0
1728446700000|2024-10-09 04:05:00|46.77|44.37|46.75|44.35|46.78|44.38|46.75|44.35|0
1728447000000|2024-10-09 04:10:00|46.77|44.37|46.78|44.38|46.78|44.38|46.75|44.35|0
1728447300000|2024-10-09 04:15:00|46.79|44.39|46.75|44.35|46.79|44.39|46.75|44.35|0
1728447600000|2024-10-09 04:20:00|46.73|44.33|46.75|44.35|46.76|44.36|46.71|44.31|0
1728447900000|2024-10-09 04:25:00|46.76|44.36|46.76|44.36|46.76|44.36|46.74|44.34|0
1728448200000|2024-10-09 04:30:00|46.78|44.38|46.74|44.34|46.78|44.38|46.73|44.33|0
1728448500000|2024-10-09 04:35:00|46.76|44.36|46.79|44.39|46.79|44.39|46.76|44.36|0
1728448800000|2024-10-09 04:40:00|46.81|44.41|46.82|44.42|46.83|44.43|46.81|44.41|0
1728449100000|2024-10-09 04:45:00|46.84|44.44|46.86|44.46|46.86|44.46|46.82|44.42|0
1728449400000|2024-10-09 04:50:00|46.87|44.47|46.92|44.52|46.96|44.56|46.87|44.47|0
1728449700000|2024-10-09 04:55:00|46.91|44.51|46.87|44.47|46.92|44.52|46.85|44.45|0
1728450000000|2024-10-09 05:00:00|46.85|44.45|46.62|44.22|46.87|44.47|46.62|44.22|0
1728450300000|2024-10-09 05:05:00|46.6|44.2|46.77|44.37|46.84|44.44|46.59|44.19|0
1728450600000|2024-10-09 05:10:00|46.75|44.35|46.88|44.48|46.93|44.53|46.74|44.34|0
1728450900000|2024-10-09 05:15:00|46.9|44.5|46.84|44.44|46.92|44.52|46.77|44.37|0
1728451200000|2024-10-09 05:20:00|46.85|44.45|46.76|44.36|46.88|44.48|46.75|44.35|0
1728451500000|2024-10-09 05:25:00|46.78|44.38|46.91|44.51|46.91|44.51|46.74|44.34|0
1728451800000|2024-10-09 05:30:00|46.92|44.52|46.82|44.42|46.96|44.56|46.82|44.42|0
1728452100000|2024-10-09 05:35:00|46.83|44.43|46.8|44.4|46.85|44.45|46.74|44.34|0
1728452400000|2024-10-09 05:40:00|46.83|44.43|46.74|44.34|46.86|44.46|46.74|44.34|0
1728452700000|2024-10-09 05:45:00|46.73|44.33|46.84|44.44|46.84|44.44|46.71|44.31|0
1728453000000|2024-10-09 05:50:00|46.86|44.46|46.85|44.45|46.91|44.51|46.81|44.41|0
1728453300000|2024-10-09 05:55:00|46.84|44.44|46.91|44.51|46.92|44.52|46.81|44.41|0
1728453600000|2024-10-09 06:00:00|46.87|44.47|46.85|44.45|46.91|44.51|46.81|44.41|0
1728453900000|2024-10-09 06:05:00|46.84|44.44|46.95|44.55|46.95|44.55|46.77|44.37|0
1728454200000|2024-10-09 06:10:00|46.94|44.54|46.97|44.57|46.99|44.59|46.9|44.5|0
1728454500000|2024-10-09 06:15:00|47|44.6|47.05|44.65|47.07|44.67|46.95|44.55|0
1728454800000|2024-10-09 06:20:00|47.03|44.63|46.28|43.88|47.08|44.68|46.26|43.86|0
1728455100000|2024-10-09 06:25:00|46.26|43.86|46.28|43.88|46.33|43.93|46.24|43.84|0
1728455400000|2024-10-09 06:30:00|46.33|43.93|46.36|43.96|46.37|43.97|46.28|43.88|0
1728455700000|2024-10-09 06:35:00|46.34|43.94|46.39|43.99|46.42|44.02|46.32|43.92|0
1728456000000|2024-10-09 06:40:00|46.37|43.97|46.34|43.94|46.37|43.97|46.27|43.87|0
1728456300000|2024-10-09 06:45:00|46.31|43.91|46.24|43.84|46.33|43.93|46.2|43.8|0
1728456600000|2024-10-09 06:50:00|46.25|43.85|46.25|43.85|46.29|43.89|46.19|43.79|0
1728456900000|2024-10-09 06:55:00|46.24|43.84|46.24|43.84|46.27|43.87|46.2|43.8|0
1728457200000|2024-10-09 07:00:00|46.28|43.88|46.26|43.86|46.37|43.97|46.23|43.83|0
1728457500000|2024-10-09 07:05:00|46.25|43.85|46.43|44.03|46.43|44.03|46.13|43.73|0
1728457800000|2024-10-09 07:10:00|46.45|44.05|46.5|44.1|46.61|44.21|46.43|44.03|0
1728458100000|2024-10-09 07:15:00|46.51|44.11|46.48|44.08|46.58|44.18|46.4|44|0
1728458400000|2024-10-09 07:20:00|46.5|44.1|46.52|44.12|46.6|44.2|46.4|44|0
1728458700000|2024-10-09 07:25:00|46.51|44.11|46.48|44.08|46.52|44.12|46.46|44.06|0
1728459000000|2024-10-09 07:30:00|46.38|43.98|46.28|43.88|46.48|44.08|46.28|43.88|0
1728459300000|2024-10-09 07:35:00|46.26|43.86|46.34|43.94|46.44|44.04|46.21|43.81|0
1728459600000|2024-10-09 07:40:00|46.32|43.92|46.44|44.04|46.49|44.09|46.32|43.92|0
1728459900000|2024-10-09 07:45:00|46.46|44.06|46.41|44.01|46.51|44.11|46.32|43.92|0
1728460200000|2024-10-09 07:50:00|46.39|43.99|46.37|43.97|46.49|44.09|46.32|43.92|0
1728460500000|2024-10-09 07:55:00|46.35|43.95|46.24|43.84|46.39|43.99|46.2|43.8|0
1728460800000|2024-10-09 08:00:00|46.25|43.85|46.07|43.67|46.27|43.87|46.05|43.65|0
1728461100000|2024-10-09 08:05:00|46.09|43.69|46.19|43.79|46.22|43.82|46.07|43.67|0
1728461400000|2024-10-09 08:10:00|46.17|43.77|46.16|43.76|46.23|43.83|46.09|43.69|0
1728461700000|2024-10-09 08:15:00|46.15|43.75|46.38|43.98|46.38|43.98|46.12|43.72|0
1728462000000|2024-10-09 08:20:00|46.37|43.97|46.45|44.05|46.48|44.08|46.36|43.96|0
1728462300000|2024-10-09 08:25:00|46.43|44.03|46.45|44.05|46.51|44.11|46.39|43.99|0
1728462600000|2024-10-09 08:30:00|46.46|44.06|46.41|44.01|46.5|44.1|46.31|43.91|0
1728462900000|2024-10-09 08:35:00|46.38|43.98|46.16|43.76|46.39|43.99|46.15|43.75|0
1728463200000|2024-10-09 08:40:00|46.15|43.75|46.16|43.76|46.23|43.83|46.1|43.7|0
1728463500000|2024-10-09 08:45:00|46.14|43.74|46.13|43.73|46.14|43.74|46.04|43.64|0
1728463800000|2024-10-09 08:50:00|46.12|43.72|46.22|43.82|46.27|43.87|46.12|43.72|0
1728464100000|2024-10-09 08:55:00|46.21|43.81|46.11|43.71|46.26|43.86|46.11|43.71|0
1728464400000|2024-10-09 09:00:00|46.12|43.72|46.04|43.64|46.12|43.72|46.01|43.61|0
1728464700000|2024-10-09 09:05:00|46.02|43.62|46.01|43.61|46.06|43.66|46.01|43.61|0
1728465000000|2024-10-09 09:10:00|45.99|43.59|46.04|43.64|46.07|43.67|45.99|43.59|0
1728465300000|2024-10-09 09:15:00|46.01|43.61|45.79|43.39|46.02|43.62|45.79|43.39|0
1728465600000|2024-10-09 09:20:00|45.81|43.41|45.85|43.45|45.85|43.45|45.77|43.37|0
1728465900000|2024-10-09 09:25:00|45.84|43.44|45.84|43.44|45.87|43.47|45.82|43.42|0
1728466200000|2024-10-09 09:30:00|45.8|43.4|45.77|43.37|45.84|43.44|45.75|43.35|0
1728466500000|2024-10-09 09:35:00|45.79|43.39|45.82|43.42|45.88|43.48|45.77|43.37|0
1728466800000|2024-10-09 09:40:00|45.8|43.4|45.7|43.3|45.8|43.4|45.67|43.27|0
1728467100000|2024-10-09 09:45:00|45.73|43.33|45.65|43.25|45.77|43.37|45.64|43.24|0
1728467400000|2024-10-09 09:50:00|45.67|43.27|45.67|43.27|45.68|43.28|45.62|43.22|0
1728467700000|2024-10-09 09:55:00|45.68|43.28|45.72|43.32|45.72|43.32|45.67|43.27|0
1728468000000|2024-10-09 10:00:00|45.73|43.33|45.8|43.4|45.8|43.4|45.71|43.31|0
1728468300000|2024-10-09 10:05:00|45.78|43.38|45.68|43.28|45.8|43.4|45.63|43.23|0
1728468600000|2024-10-09 10:10:00|45.65|43.25|45.56|43.16|45.66|43.26|45.53|43.13|0
1728468900000|2024-10-09 10:15:00|45.55|43.15|45.5|43.1|45.56|43.16|45.42|43.02|0
1728469200000|2024-10-09 10:20:00|45.51|43.11|45.37|42.97|46.01|43.61|45.37|42.97|0
1728469500000|2024-10-09 10:25:00|45.39|42.99|45.37|42.97|45.41|43.01|45.36|42.96|0
1728469800000|2024-10-09 10:30:00|45.36|42.96|45.37|42.97|45.42|43.02|45.36|42.96|0
1728470100000|2024-10-09 10:35:00|45.35|42.95|45.3|42.9|45.37|42.97|45.3|42.9|0
1728470400000|2024-10-09 10:40:00|45.29|42.89|45.24|42.84|45.29|42.89|45.21|42.81|0
1728470700000|2024-10-09 10:45:00|45.25|42.85|45.2|42.8|45.31|42.91|45.2|42.8|0
1728471000000|2024-10-09 10:50:00|45.19|42.79|45.28|42.88|45.3|42.9|45.14|42.74|0
1728471300000|2024-10-09 10:55:00|45.29|42.89|45.32|42.92|45.36|42.96|45.28|42.88|0
1728471600000|2024-10-09 11:00:00|45.3|42.9|45.36|42.96|45.36|42.96|45.19|42.79|0
1728471900000|2024-10-09 11:05:00|45.37|42.97|45.4|43|45.44|43.04|45.32|42.92|0
1728472200000|2024-10-09 11:10:00|45.39|42.99|45.33|42.93|45.41|43.01|45.31|42.91|0
1728472500000|2024-10-09 11:15:00|45.34|42.94|45.34|42.94|45.36|42.96|45.28|42.88|0
1728472800000|2024-10-09 11:20:00|45.33|42.93|45.34|42.94|45.36|42.96|45.3|42.9|0
1728473100000|2024-10-09 11:25:00|45.35|42.95|45.39|42.99|45.44|43.04|45.29|42.89|0
1728473400000|2024-10-09 11:30:00|45.37|42.97|45.45|43.05|45.47|43.07|45.37|42.97|0
1728473700000|2024-10-09 11:35:00|45.44|43.04|45.42|43.02|45.49|43.09|45.42|43.02|0
1728474000000|2024-10-09 11:40:00|45.4|43|45.3|42.9|45.44|43.04|45.3|42.9|0
1728474300000|2024-10-09 11:45:00|45.29|42.89|45.32|42.92|45.39|42.99|45.22|42.82|0
1728474600000|2024-10-09 11:50:00|45.34|42.94|45.33|42.93|45.37|42.97|45.32|42.92|0
1728474900000|2024-10-09 11:55:00|45.32|42.92|45.45|43.05|45.48|43.08|45.32|42.92|0
1728475200000|2024-10-09 12:00:00|45.43|43.03|45.3|42.9|45.45|43.05|45.3|42.9|0
1728475500000|2024-10-09 12:05:00|45.28|42.88|45.27|42.87|45.3|42.9|45.17|42.77|0
1728475800000|2024-10-09 12:10:00|45.25|42.85|45.31|42.91|45.31|42.91|45.23|42.83|0
1728476100000|2024-10-09 12:15:00|45.3|42.9|45.28|42.88|45.3|42.9|45.23|42.83|0
1728476400000|2024-10-09 12:20:00|45.26|42.86|45.34|42.94|45.38|42.98|45.25|42.85|0
1728476700000|2024-10-09 12:25:00|45.36|42.96|45.26|42.86|45.36|42.96|45.23|42.83|0
1728477000000|2024-10-09 12:30:00|45.28|42.88|45.33|42.93|45.36|42.96|45.28|42.88|0
1728477300000|2024-10-09 12:35:00|45.31|42.91|45.24|42.84|45.31|42.91|45.24|42.84|0
1728477600000|2024-10-09 12:40:00|45.25|42.85|45.44|43.04|45.47|43.07|45.24|42.84|0
1728477900000|2024-10-09 12:45:00|45.45|43.05|45.47|43.07|45.63|43.23|45.45|43.05|0
1728478200000|2024-10-09 12:50:00|45.48|43.08|45.34|42.94|45.52|43.12|45.32|42.92|0
1728478500000|2024-10-09 12:55:00|45.32|42.92|45.3|42.9|45.35|42.95|45.29|42.89|0
1728478800000|2024-10-09 13:00:00|45.29|42.89|45.19|42.79|45.32|42.92|45.17|42.77|0
1728479100000|2024-10-09 13:05:00|45.14|42.74|45.06|42.66|45.19|42.79|45.03|42.63|0
1728479400000|2024-10-09 13:10:00|45.07|42.67|45.11|42.71|45.15|42.75|45.03|42.63|0
1728479700000|2024-10-09 13:15:00|45.12|42.72|44.94|42.54|45.19|42.79|44.86|42.46|0
1728480000000|2024-10-09 13:20:00|44.93|42.53|44.93|42.53|45.01|42.61|44.91|42.51|0
1728480300000|2024-10-09 13:25:00|44.94|42.54|45.13|42.73|45.18|42.78|44.81|42.41|0
1728480600000|2024-10-09 13:30:00|45.15|42.75|45.42|43.02|45.56|43.16|45.15|42.75|0
1728480900000|2024-10-09 13:35:00|45.5|43.1|45.27|42.87|45.71|43.31|45.22|42.82|0
1728481200000|2024-10-09 13:40:00|45.22|42.82|45.3|42.9|45.38|42.98|44.93|42.53|0
1728481500000|2024-10-09 13:45:00|45.32|42.92|44.93|42.53|45.48|43.08|44.8|42.4|0
1728481800000|2024-10-09 13:50:00|44.91|42.51|44.84|42.44|45.07|42.67|44.83|42.43|0
1728482100000|2024-10-09 13:55:00|44.83|42.43|44.42|42.02|45.02|42.62|44.38|41.98|0
1728482400000|2024-10-09 14:00:00|44.41|42.01|44.39|41.99|44.42|42.02|44.26|41.86|0
1728482700000|2024-10-09 14:05:00|44.42|42.02|44.25|41.85|44.64|42.24|44.07|41.67|0
1728483000000|2024-10-09 14:10:00|44.2|41.8|44.18|41.78|44.22|41.82|43.96|41.56|0
1728483300000|2024-10-09 14:15:00|44.2|41.8|44.18|41.78|44.36|41.96|44.13|41.73|0
1728483600000|2024-10-09 14:20:00|44.2|41.8|44.07|41.67|44.22|41.82|44.01|41.61|0
1728483900000|2024-10-09 14:25:00|44.1|41.7|44.28|41.88|44.41|42.01|44.07|41.67|0
1728484200000|2024-10-09 14:30:00|44.36|41.96|44.11|41.71|44.54|42.14|44.05|41.65|0
1728484500000|2024-10-09 14:35:00|44.14|41.74|43.98|41.58|44.14|41.74|43.98|41.58|0
1728484800000|2024-10-09 14:40:00|44|41.6|44.06|41.66|44.12|41.72|43.93|41.53|0
1728485100000|2024-10-09 14:45:00|44.04|41.64|43.64|41.24|44.07|41.67|43.64|41.24|0
1728485400000|2024-10-09 14:50:00|43.63|41.23|43.59|41.19|43.67|41.27|43.49|41.09|0
1728485700000|2024-10-09 14:55:00|43.58|41.18|43.28|40.88|43.59|41.19|43.26|40.86|0
1728486000000|2024-10-09 15:00:00|43.26|40.86|43.11|40.71|43.26|40.86|42.98|40.58|0
1728486300000|2024-10-09 15:05:00|43.09|40.69|43.06|40.66|43.09|40.69|42.97|40.57|0
1728486600000|2024-10-09 15:10:00|43.03|40.63|43.42|41.02|43.56|41.16|43.03|40.63|0
1728486900000|2024-10-09 15:15:00|43.43|41.03|43.34|40.94|43.51|41.11|43.32|40.92|0
1728487200000|2024-10-09 15:20:00|43.32|40.92|43.13|40.73|43.38|40.98|43.12|40.72|0
1728487500000|2024-10-09 15:25:00|43.12|40.72|43.17|40.77|43.45|41.05|43.1|40.7|0
1728487800000|2024-10-09 15:30:00|43.18|40.78|42.93|40.53|43.18|40.78|42.87|40.47|0
1728488100000|2024-10-09 15:35:00|42.95|40.55|42.87|40.47|42.98|40.58|42.78|40.38|0
1728488400000|2024-10-09 15:40:00|42.84|40.44|42.65|40.25|42.84|40.44|42.61|40.21|0
1728488700000|2024-10-09 15:45:00|42.67|40.27|42.5|40.1|42.7|40.3|42.47|40.07|0
1728489000000|2024-10-09 15:50:00|42.51|40.11|42.34|39.94|42.51|40.11|42.34|39.94|0
1728489300000|2024-10-09 15:55:00|42.33|39.93|42.42|40.02|42.46|40.06|42.33|39.93|0
1728489600000|2024-10-09 16:00:00|42.4|40|42.71|40.31|42.72|40.32|42.4|40|0
1728489900000|2024-10-09 16:05:00|42.68|40.28|41.33|38.93|42.8|40.4|41.33|38.93|0
1728490200000|2024-10-09 16:10:00|41.32|38.92|42.75|40.35|42.75|40.35|41.32|38.92|0
1728490500000|2024-10-09 16:15:00|42.78|40.38|43|40.6|43.01|40.61|42.72|40.32|0
1728490800000|2024-10-09 16:20:00|43.05|40.65|42.8|40.4|43.05|40.65|42.71|40.31|0
1728491100000|2024-10-09 16:25:00|42.78|40.38|42.83|40.43|42.86|40.46|42.77|40.37|0
1728491400000|2024-10-09 16:30:00|42.84|40.44|42.86|40.46|42.9|40.5|42.83|40.43|0
1728491700000|2024-10-09 16:35:00|42.84|40.44|42.81|40.41|42.89|40.49|42.76|40.36|0
1728492000000|2024-10-09 16:40:00|42.79|40.39|42.76|40.36|42.82|40.42|42.7|40.3|0
1728492300000|2024-10-09 16:45:00|42.75|40.35|42.81|40.41|42.87|40.47|42.68|40.28|0
1728492600000|2024-10-09 16:50:00|42.79|40.39|43.15|40.75|43.21|40.81|42.76|40.36|0
1728492900000|2024-10-09 16:55:00|43.13|40.73|43.05|40.65|43.16|40.76|42.96|40.56|0
1728493200000|2024-10-09 17:00:00|43.04|40.64|43.16|40.76|43.19|40.79|43.04|40.64|0
1728493500000|2024-10-09 17:05:00|43.17|40.77|43.08|40.68|43.19|40.79|43.03|40.63|0
1728493800000|2024-10-09 17:10:00|43.1|40.7|42.88|40.48|43.1|40.7|42.86|40.46|0
1728494100000|2024-10-09 17:15:00|42.89|40.49|42.74|40.34|42.89|40.49|42.6|40.2|0
1728494400000|2024-10-09 17:20:00|42.75|40.35|42.63|40.23|42.77|40.37|42.61|40.21|0
1728494700000|2024-10-09 17:25:00|42.64|40.24|42.67|40.27|42.69|40.29|42.61|40.21|0
1728495000000|2024-10-09 17:30:00|42.69|40.29|42.7|40.3|42.77|40.37|42.6|40.2|0
1728495300000|2024-10-09 17:35:00|42.69|40.29|42.73|40.33|42.78|40.38|42.67|40.27|0
1728495600000|2024-10-09 17:40:00|42.72|40.32|42.78|40.38|42.81|40.41|42.66|40.26|0
1728495900000|2024-10-09 17:45:00|42.79|40.39|42.81|40.41|42.82|40.42|42.72|40.32|0
1728496200000|2024-10-09 17:50:00|42.82|40.42|43.15|40.75|43.58|41.18|42.82|40.42|0
1728496500000|2024-10-09 17:55:00|43.16|40.76|43.13|40.73|43.2|40.8|42.96|40.56|0
1728496800000|2024-10-09 18:00:00|43.1|40.7|42.93|40.53|43.19|40.79|42.93|40.53|0
1728497100000|2024-10-09 18:05:00|42.96|40.56|42.96|40.56|42.96|40.56|42.83|40.43|0
1728497400000|2024-10-09 18:10:00|42.99|40.59|43|40.6|43.14|40.74|42.94|40.54|0
1728497700000|2024-10-09 18:15:00|43.02|40.62|43.13|40.73|43.19|40.79|43.02|40.62|0
1728498000000|2024-10-09 18:20:00|43.14|40.74|43.12|40.72|43.3|40.9|43.09|40.69|0
1728498300000|2024-10-09 18:25:00|43.09|40.69|42.71|40.31|43.09|40.69|42.65|40.25|0
1728498600000|2024-10-09 18:30:00|42.74|40.34|42.92|40.52|42.97|40.57|42.69|40.29|0
1728498900000|2024-10-09 18:35:00|42.94|40.54|42.86|40.46|42.94|40.54|42.8|40.4|0
1728499200000|2024-10-09 18:40:00|42.87|40.47|42.78|40.38|42.87|40.47|42.73|40.33|0
1728499500000|2024-10-09 18:45:00|42.76|40.36|42.7|40.3|42.78|40.38|42.69|40.29|0
1728499800000|2024-10-09 18:50:00|42.72|40.32|42.84|40.44|42.85|40.45|42.7|40.3|0
1728500100000|2024-10-09 18:55:00|42.87|40.47|42.82|40.42|42.92|40.52|42.79|40.39|0
1728500400000|2024-10-09 19:00:00|42.81|40.41|42.85|40.45|42.96|40.56|42.81|40.41|0
1728500700000|2024-10-09 19:05:00|42.84|40.44|42.93|40.53|43.04|40.64|42.76|40.36|0
1728501000000|2024-10-09 19:10:00|42.91|40.51|42.91|40.51|43.01|40.61|42.87|40.47|0
1728501300000|2024-10-09 19:15:00|42.9|40.5|42.65|40.25|42.9|40.5|42.65|40.25|0
1728501600000|2024-10-09 19:20:00|42.66|40.26|42.54|40.14|42.66|40.26|42.48|40.08|0
1728501900000|2024-10-09 19:25:00|42.56|40.16|42.52|40.12|42.57|40.17|42.46|40.06|0
1728502200000|2024-10-09 19:30:00|42.51|40.11|42.14|39.74|42.54|40.14|42.02|39.62|0
1728502500000|2024-10-09 19:35:00|42.17|39.77|42.25|39.85|42.25|39.85|42.07|39.67|0
1728502800000|2024-10-09 19:40:00|42.23|39.83|42.43|40.03|42.43|40.03|42.23|39.83|0
1728503100000|2024-10-09 19:45:00|42.4|40|42.29|39.89|42.41|40.01|42.24|39.84|0
1728503400000|2024-10-09 19:50:00|42.24|39.84|41.94|39.54|42.26|39.86|41.9|39.5|0
1728503700000|2024-10-09 19:55:00|41.97|39.57|42.24|39.84|42.92|40.52|41.94|39.54|0
1728504000000|2024-10-09 20:00:00|42.35|39.95|42.56|40.16|42.58|40.18|42.27|39.87|0
1728504300000|2024-10-09 20:05:00|42.59|40.19|42.57|40.17|42.59|40.19|42.51|40.11|0
1728504600000|2024-10-09 20:10:00|42.59|40.19|42.63|40.23|42.65|40.25|42.56|40.16|0
1728504900000|2024-10-09 20:15:00|42.73|40.13|42.89|40.29|42.89|40.29|42.72|40.12|0
1728505200000|2024-10-09 20:20:00|42.9|40.3|42.87|40.27|42.9|40.3|42.83|40.23|0
1728505500000|2024-10-09 20:25:00|42.86|40.26|42.84|40.24|42.86|40.26|42.81|40.21|0
1728505800000|2024-10-09 20:30:00|42.85|40.25|42.87|40.27|42.88|40.28|42.84|40.24|0
1728506100000|2024-10-09 20:35:00|42.84|40.24|42.76|40.16|42.84|40.24|42.74|40.14|0
1728506400000|2024-10-09 20:40:00|42.77|40.17|42.74|40.14|42.77|40.17|42.74|40.14|0
1728506700000|2024-10-09 20:45:00|42.76|40.16|42.73|40.13|42.79|40.19|42.73|40.13|0
1728507000000|2024-10-09 20:50:00|42.71|40.11|42.6|40|42.73|40.13|42.6|40|0
1728507300000|2024-10-09 20:55:00|42.62|40.02|42.59|39.99|42.63|40.03|42.58|39.98|0
1728507600000|2024-10-09 21:00:00|42.58|39.98|42.58|39.98|42.59|39.99|42.55|39.95|0
1728507900000|2024-10-09 21:05:00|42.57|39.97|42.58|39.98|42.58|39.98|42.55|39.95|0
1728508200000|2024-10-09 21:10:00|42.59|39.99|42.58|39.98|42.59|39.99|42.58|39.98|0
1728508500000|2024-10-09 21:15:00|42.59|39.99|42.57|39.97|42.59|39.99|42.57|39.97|0
1728508800000|2024-10-09 21:20:00|42.58|39.98|42.59|39.99|42.59|39.99|42.57|39.97|0
1728509100000|2024-10-09 21:25:00|42.6|40|42.6|40|42.6|40|42.6|40|0
1728509400000|2024-10-09 21:30:00|42.61|40.01|42.62|40.02|42.62|40.02|42.6|40|0
1728509700000|2024-10-09 21:35:00|42.63|40.03|42.63|40.03|42.63|40.03|42.63|40.03|0
1728510000000|2024-10-09 21:40:00|42.62|40.02|42.61|40.01|42.63|40.03|42.61|40.01|0
1728510300000|2024-10-09 21:45:00|42.6|40|42.62|40.02|42.62|40.02|42.6|40|0
1728510600000|2024-10-09 21:50:00|42.61|40.01|42.61|40.01|42.63|40.03|42.6|40|0
1728510900000|2024-10-09 21:55:00|42.6|40|42.61|40.01|42.62|40.02|42.6|40|0
1728511200000|2024-10-09 22:00:00|42.55|39.95|42.69|40.09|42.71|40.11|42.54|39.94|0
1728511500000|2024-10-09 22:05:00|42.67|40.07|42.69|40.09|42.72|40.12|42.66|40.06|0
1728511800000|2024-10-09 22:10:00|42.68|40.08|42.68|40.08|42.68|40.08|42.62|40.02|0
1728512100000|2024-10-09 22:15:00|42.67|40.07|42.61|40.01|42.68|40.08|42.58|39.98|0
1728512400000|2024-10-09 22:20:00|42.6|40|42.54|39.94|42.61|40.01|42.48|39.88|0
1728512700000|2024-10-09 22:25:00|42.55|39.95|42.5|39.9|42.55|39.95|42.49|39.89|0
1728513000000|2024-10-09 22:30:00|42.49|39.89|42.5|39.9|42.52|39.92|42.49|39.89|0
1728513300000|2024-10-09 22:35:00|42.49|39.89|42.47|39.87|42.52|39.92|42.47|39.87|0
1728513600000|2024-10-09 22:40:00|42.46|39.86|42.46|39.86|42.49|39.89|42.46|39.86|0
1728513900000|2024-10-09 22:45:00|42.47|39.87|42.5|39.9|42.5|39.9|42.47|39.87|0
1728514200000|2024-10-09 22:50:00|42.52|39.92|42.47|39.87|42.52|39.92|42.45|39.85|0
1728514500000|2024-10-09 22:55:00|42.45|39.85|42.47|39.87|42.47|39.87|42.44|39.84|0
1728514800000|2024-10-09 23:00:00|42.48|39.88|42.42|39.82|42.48|39.88|42.39|39.79|0
1728515100000|2024-10-09 23:05:00|42.43|39.83|42.42|39.82|42.45|39.85|42.4|39.8|0
1728515400000|2024-10-09 23:10:00|42.4|39.8|42.36|39.76|42.4|39.8|42.36|39.76|0
1728515700000|2024-10-09 23:15:00|42.37|39.77|42.36|39.76|42.37|39.77|42.33|39.73|0
1728516000000|2024-10-09 23:20:00|42.37|39.77|42.48|39.88|42.51|39.91|42.37|39.77|0
1728516300000|2024-10-09 23:25:00|42.49|39.89|42.49|39.89|42.49|39.89|42.48|39.88|0
1728516600000|2024-10-09 23:30:00|42.48|39.88|42.49|39.89|42.52|39.92|42.47|39.87|0
1728516900000|2024-10-09 23:35:00|42.47|39.87|42.53|39.93|42.55|39.95|42.47|39.87|0
1728517200000|2024-10-09 23:40:00|42.52|39.92|42.38|39.78|42.53|39.93|42.37|39.77|0
1728517500000|2024-10-09 23:45:00|42.37|39.77|42.41|39.81|42.43|39.83|42.32|39.72|0
1728517800000|2024-10-09 23:50:00|42.42|39.82|42.44|39.84|42.46|39.86|42.41|39.81|0
1728518100000|2024-10-09 23:55:00|42.45|39.85|42.41|39.81|42.47|39.87|42.41|39.81|0
1728518400000|2024-10-10 00:00:00|42.38|39.78|42.51|39.91|42.51|39.91|42.38|39.78|0
1728518700000|2024-10-10 00:05:00|42.53|39.93|42.5|39.9|42.54|39.94|42.45|39.85|0
1728519000000|2024-10-10 00:10:00|42.48|39.88|42.47|39.87|42.51|39.91|42.42|39.82|0
1728519300000|2024-10-10 00:15:00|42.45|39.85|42.43|39.83|42.5|39.9|42.4|39.8|0
1728519600000|2024-10-10 00:20:00|42.44|39.84|42.42|39.82|42.46|39.86|42.38|39.78|0
1728519900000|2024-10-10 00:25:00|42.43|39.83|42.34|39.74|42.48|39.88|42.34|39.74|0
1728520200000|2024-10-10 00:30:00|42.24|39.84|42.25|39.85|42.28|39.88|42.23|39.83|0
1728520500000|2024-10-10 00:35:00|42.24|39.84|42.24|39.84|42.27|39.87|42.21|39.81|0
1728520800000|2024-10-10 00:40:00|42.23|39.83|42.24|39.84|42.26|39.86|42.21|39.81|0
1728521100000|2024-10-10 00:45:00|42.22|39.82|42.14|39.74|42.25|39.85|42.13|39.73|0
1728521400000|2024-10-10 00:50:00|42.17|39.77|42.14|39.74|42.17|39.77|42.11|39.71|0
1728521700000|2024-10-10 00:55:00|42.16|39.76|42.2|39.8|42.22|39.82|42.14|39.74|0
1728522000000|2024-10-10 01:00:00|42.19|39.79|42.17|39.77|42.23|39.83|42.17|39.77|0
1728522300000|2024-10-10 01:05:00|42.16|39.76|42.11|39.71|42.16|39.76|42.05|39.65|0
1728522600000|2024-10-10 01:10:00|42.12|39.72|42.18|39.78|42.2|39.8|42.09|39.69|0
1728522900000|2024-10-10 01:15:00|42.2|39.8|42.2|39.8|42.24|39.84|42.17|39.77|0
1728523200000|2024-10-10 01:20:00|42.21|39.81|42.2|39.8|42.23|39.83|42.15|39.75|0
1728523500000|2024-10-10 01:25:00|42.18|39.78|42.18|39.78|42.23|39.83|42.17|39.77|0
1728523800000|2024-10-10 01:30:00|42.17|39.77|42.21|39.81|42.26|39.86|42.13|39.73|0
1728524100000|2024-10-10 01:35:00|42.19|39.79|42.21|39.81|42.26|39.86|42.19|39.79|0
1728524400000|2024-10-10 01:40:00|42.19|39.79|42.19|39.79|42.19|39.79|42.06|39.66|0
1728524700000|2024-10-10 01:45:00|42.2|39.8|42.18|39.78|42.24|39.84|42.16|39.76|0
1728525000000|2024-10-10 01:50:00|42.19|39.79|42.21|39.81|42.22|39.82|42.16|39.76|0
1728525300000|2024-10-10 01:55:00|42.22|39.82|42.17|39.77|42.22|39.82|42.14|39.74|0
1728525600000|2024-10-10 02:00:00|42.19|39.79|42.16|39.76|42.2|39.8|42.13|39.73|0
1728525900000|2024-10-10 02:05:00|42.17|39.77|42.2|39.8|42.22|39.82|42.14|39.74|0
1728526200000|2024-10-10 02:10:00|42.22|39.82|42.25|39.85|42.26|39.86|42.2|39.8|0
1728526500000|2024-10-10 02:15:00|42.26|39.86|42.23|39.83|42.29|39.89|42.21|39.81|0
1728526800000|2024-10-10 02:20:00|42.21|39.81|42.23|39.83|42.23|39.83|42.18|39.78|0
1728527100000|2024-10-10 02:25:00|42.24|39.84|42.21|39.81|42.24|39.84|42.2|39.8|0
1728527400000|2024-10-10 02:30:00|42.2|39.8|42.09|39.69|42.2|39.8|42.09|39.69|0
1728527700000|2024-10-10 02:35:00|42.1|39.7|42.07|39.67|42.13|39.73|42.04|39.64|0
1728528000000|2024-10-10 02:40:00|42.09|39.69|42.09|39.69|42.12|39.72|42.06|39.66|0
1728528300000|2024-10-10 02:45:00|42.07|39.67|42.07|39.67|42.09|39.69|42.06|39.66|0
1728528600000|2024-10-10 02:50:00|42.09|39.69|42.02|39.62|42.09|39.69|42.01|39.61|0
1728528900000|2024-10-10 02:55:00|42.04|39.64|42.04|39.64|42.04|39.64|41.99|39.59|0
1728529200000|2024-10-10 03:00:00|42.02|39.62|42.01|39.61|42.04|39.64|41.99|39.59|0
1728529500000|2024-10-10 03:05:00|41.99|39.59|42.01|39.61|42.02|39.62|41.98|39.58|0
1728529800000|2024-10-10 03:10:00|42.02|39.62|42|39.6|42.04|39.64|41.98|39.58|0
1728530100000|2024-10-10 03:15:00|41.99|39.59|42.03|39.63|42.05|39.65|41.97|39.57|0
1728530400000|2024-10-10 03:20:00|42.04|39.64|42.06|39.66|42.08|39.68|42.03|39.63|0
1728530700000|2024-10-10 03:25:00|42.05|39.65|42.06|39.66|42.08|39.68|42.05|39.65|0
1728531000000|2024-10-10 03:30:00|42.08|39.68|42.12|39.72|42.15|39.75|42.06|39.66|0
1728531300000|2024-10-10 03:35:00|42.13|39.73|42.09|39.69|42.14|39.74|42.07|39.67|0
1728531600000|2024-10-10 03:40:00|42.07|39.67|42.04|39.64|42.07|39.67|42.03|39.63|0
1728531900000|2024-10-10 03:45:00|42.03|39.63|42|39.6|42.04|39.64|42|39.6|0
1728532200000|2024-10-10 03:50:00|42.01|39.61|42.01|39.61|42.03|39.63|42|39.6|0
1728532500000|2024-10-10 03:55:00|42.03|39.63|42.01|39.61|42.03|39.63|41.98|39.58|0
1728532800000|2024-10-10 04:00:00|41.99|39.59|41.99|39.59|42.01|39.61|41.99|39.59|0
1728533100000|2024-10-10 04:05:00|42|39.6|42.04|39.64|42.04|39.64|41.99|39.59|0
1728533400000|2024-10-10 04:10:00|42.05|39.65|42.05|39.65|42.07|39.67|42.04|39.64|0
1728533700000|2024-10-10 04:15:00|42.04|39.64|42.08|39.68|42.08|39.68|42.04|39.64|0
1728534000000|2024-10-10 04:20:00|42.07|39.67|42.08|39.68|42.08|39.68|42.05|39.65|0
1728534300000|2024-10-10 04:25:00|42.06|39.66|42.08|39.68|42.09|39.69|42.05|39.65|0
1728534600000|2024-10-10 04:30:00|42.06|39.66|42.09|39.69|42.11|39.71|42.05|39.65|0
1728534900000|2024-10-10 04:35:00|42.08|39.68|42.06|39.66|42.09|39.69|42.06|39.66|0
1728535200000|2024-10-10 04:40:00|42.05|39.65|42.05|39.65|42.05|39.65|42.05|39.65|0
1728535500000|2024-10-10 04:45:00|42.04|39.64|42.08|39.68|42.09|39.69|42.04|39.64|0
1728535800000|2024-10-10 04:50:00|42.07|39.67|42.07|39.67|42.09|39.69|42.07|39.67|0
1728536100000|2024-10-10 04:55:00|42.09|39.69|42.07|39.67|42.09|39.69|42.06|39.66|0
1728536400000|2024-10-10 05:00:00|42.08|39.68|42.01|39.61|42.08|39.68|41.98|39.58|0
1728536700000|2024-10-10 05:05:00|42.03|39.63|42.05|39.65|42.07|39.67|42.01|39.61|0
1728537000000|2024-10-10 05:10:00|42.04|39.64|42.04|39.64|42.05|39.65|42.01|39.61|0
1728537300000|2024-10-10 05:15:00|42.03|39.63|42.04|39.64|42.05|39.65|42.02|39.62|0
1728537600000|2024-10-10 05:20:00|42.05|39.65|42.14|39.74|42.14|39.74|42.05|39.65|0
1728537900000|2024-10-10 05:25:00|42.13|39.73|42.11|39.71|42.14|39.74|42.11|39.71|0
1728538200000|2024-10-10 05:30:00|42.13|39.73|42.16|39.76|42.17|39.77|42.13|39.73|0
1728538500000|2024-10-10 05:35:00|42.14|39.74|42.14|39.74|42.14|39.74|42.11|39.71|0
1728538800000|2024-10-10 05:40:00|42.15|39.75|42.11|39.71|42.15|39.75|42.09|39.69|0
1728539100000|2024-10-10 05:45:00|42.12|39.72|42.15|39.75|42.15|39.75|42.09|39.69|0
1728539400000|2024-10-10 05:50:00|42.17|39.77|42.23|39.83|42.26|39.86|42.17|39.77|0
1728539700000|2024-10-10 05:55:00|42.24|39.84|42.33|39.93|42.36|39.96|42.24|39.84|0
1728540000000|2024-10-10 06:00:00|42.32|39.92|42.42|40.02|42.45|40.05|42.3|39.9|0
1728540300000|2024-10-10 06:05:00|42.45|40.05|42.42|40.02|42.5|40.1|42.39|39.99|0
1728540600000|2024-10-10 06:10:00|42.44|40.04|42.42|40.02|42.5|40.1|42.42|40.02|0
1728540900000|2024-10-10 06:15:00|42.44|40.04|42.5|40.1|42.51|40.11|42.44|40.04|0
1728541200000|2024-10-10 06:20:00|42.51|40.11|42.42|40.02|42.51|40.11|42.37|39.97|0
1728541500000|2024-10-10 06:25:00|42.4|40|42.33|39.93|42.41|40.01|42.33|39.93|0
1728541800000|2024-10-10 06:30:00|42.31|39.91|42.34|39.94|42.36|39.96|42.3|39.9|0
1728542100000|2024-10-10 06:35:00|42.32|39.92|42.35|39.95|42.38|39.98|42.32|39.92|0
1728542400000|2024-10-10 06:40:00|42.34|39.94|42.35|39.95|42.37|39.97|42.32|39.92|0
1728542700000|2024-10-10 06:45:00|42.37|39.97|42.24|39.84|42.37|39.97|42.23|39.83|0
1728543000000|2024-10-10 06:50:00|42.26|39.86|42.27|39.87|42.29|39.89|42.21|39.81|0
1728543300000|2024-10-10 06:55:00|42.29|39.89|42.29|39.89|42.3|39.9|42.19|39.79|0
1728543600000|2024-10-10 07:00:00|42.33|39.93|42.26|39.86|42.35|39.95|42.21|39.81|0
1728543900000|2024-10-10 07:05:00|42.27|39.87|42.26|39.86|42.29|39.89|42.18|39.78|0
1728544200000|2024-10-10 07:10:00|42.24|39.84|42.39|39.99|42.39|39.99|42.24|39.84|0
1728544500000|2024-10-10 07:15:00|42.35|39.95|41.96|39.56|42.45|40.05|41.96|39.56|0
1728544800000|2024-10-10 07:20:00|41.97|39.57|42.29|39.89|42.33|39.93|41.97|39.57|0
1728545100000|2024-10-10 07:25:00|42.3|39.9|42.41|40.01|42.41|40.01|42.26|39.86|0
1728545400000|2024-10-10 07:30:00|42.42|40.02|42.42|40.02|42.56|40.16|42.39|39.99|0
1728545700000|2024-10-10 07:35:00|42.44|40.04|42.42|40.02|42.51|40.11|42.33|39.93|0
1728546000000|2024-10-10 07:40:00|42.41|40.01|42.48|40.08|42.48|40.08|42.36|39.96|0
1728546300000|2024-10-10 07:45:00|42.47|40.07|42.47|40.07|42.51|40.11|42.45|40.05|0
1728546600000|2024-10-10 07:50:00|42.48|40.08|42.49|40.09|42.51|40.11|42.46|40.06|0
1728546900000|2024-10-10 07:55:00|42.48|40.08|42.54|40.14|42.55|40.15|42.24|39.84|0
1728547200000|2024-10-10 08:00:00|42.55|40.15|42.4|40|42.55|40.15|42.38|39.98|0
1728547500000|2024-10-10 08:05:00|42.43|40.03|42.47|40.07|42.5|40.1|42.38|39.98|0
1728547800000|2024-10-10 08:10:00|42.48|40.08|42.53|40.13|42.66|40.26|42.48|40.08|0
1728548100000|2024-10-10 08:15:00|42.52|40.12|42.53|40.13|42.55|40.15|42.47|40.07|0
1728548400000|2024-10-10 08:20:00|42.52|40.12|42.53|40.13|42.58|40.18|42.5|40.1|0
1728548700000|2024-10-10 08:25:00|42.52|40.12|42.38|39.98|42.52|40.12|42.35|39.95|0
1728549000000|2024-10-10 08:30:00|42.36|39.96|42.35|39.95|42.39|39.99|42.33|39.93|0
1728549300000|2024-10-10 08:35:00|42.33|39.93|42.44|40.04|42.44|40.04|42.33|39.93|0
1728549600000|2024-10-10 08:40:00|42.42|40.02|42.51|40.11|42.53|40.13|42.41|40.01|0
1728549900000|2024-10-10 08:45:00|42.52|40.12|42.53|40.13|42.53|40.13|42.47|40.07|0
1728550200000|2024-10-10 08:50:00|42.51|40.11|42.46|40.06|42.53|40.13|42.46|40.06|0
1728550500000|2024-10-10 08:55:00|42.48|40.08|42.51|40.11|42.52|40.12|42.46|40.06|0
1728550800000|2024-10-10 09:00:00|42.49|40.09|42.6|40.2|42.6|40.2|42.49|40.09|0
1728551100000|2024-10-10 09:05:00|42.58|40.18|42.61|40.21|42.63|40.23|42.58|40.18|0
1728551400000|2024-10-10 09:10:00|42.63|40.23|42.55|40.15|42.63|40.23|42.51|40.11|0
1728551700000|2024-10-10 09:15:00|42.54|40.14|42.52|40.12|42.6|40.2|42.5|40.1|0
1728552000000|2024-10-10 09:20:00|42.53|40.13|42.53|40.13|42.55|40.15|42.47|40.07|0
1728552300000|2024-10-10 09:25:00|42.52|40.12|42.47|40.07|42.52|40.12|42.47|40.07|0
1728552600000|2024-10-10 09:30:00|42.46|40.06|42.33|39.93|42.46|40.06|42.32|39.92|0
1728552900000|2024-10-10 09:35:00|42.35|39.95|42.36|39.96|42.39|39.99|42.3|39.9|0
1728553200000|2024-10-10 09:40:00|42.35|39.95|42.45|40.05|42.45|40.05|42.32|39.92|0
1728553500000|2024-10-10 09:45:00|42.47|40.07|42.48|40.08|42.48|40.08|42.44|40.04|0
1728553800000|2024-10-10 09:50:00|42.46|40.06|42.37|39.97|42.47|40.07|42.37|39.97|0
1728554100000|2024-10-10 09:55:00|42.36|39.96|42.3|39.9|42.36|39.96|42.3|39.9|0
1728554400000|2024-10-10 10:00:00|42.28|39.88|42.29|39.89|42.31|39.91|42.25|39.85|0
1728554700000|2024-10-10 10:05:00|42.28|39.88|42.29|39.89|42.31|39.91|42.28|39.88|0
1728555000000|2024-10-10 10:10:00|42.31|39.91|42.35|39.95|42.38|39.98|42.29|39.89|0
1728555300000|2024-10-10 10:15:00|42.34|39.94|42.4|40|42.4|40|42.34|39.94|0
1728555600000|2024-10-10 10:20:00|42.41|40.01|42.43|40.03|42.46|40.06|42.41|40.01|0
1728555900000|2024-10-10 10:25:00|42.44|40.04|42.44|40.04|42.46|40.06|42.41|40.01|0
1728556200000|2024-10-10 10:30:00|42.43|40.03|42.3|39.9|42.46|40.06|42.3|39.9|0
1728556500000|2024-10-10 10:35:00|42.29|39.89|42.33|39.93|42.36|39.96|42.29|39.89|0
1728556800000|2024-10-10 10:40:00|42.34|39.94|42.44|40.04|42.44|40.04|42.33|39.93|0
1728557100000|2024-10-10 10:45:00|42.45|40.05|42.5|40.1|42.51|40.11|42.42|40.02|0
1728557400000|2024-10-10 10:50:00|42.49|40.09|42.42|40.02|42.49|40.09|42.38|39.98|0
1728557700000|2024-10-10 10:55:00|42.41|40.01|42.48|40.08|42.48|40.08|42.41|40.01|0
1728558000000|2024-10-10 11:00:00|42.47|40.07|42.46|40.06|42.5|40.1|42.45|40.05|0
1728558300000|2024-10-10 11:05:00|42.45|40.05|42.46|40.06|42.48|40.08|42.45|40.05|0
1728558600000|2024-10-10 11:10:00|42.47|40.07|42.57|40.17|42.57|40.17|42.47|40.07|0
1728558900000|2024-10-10 11:15:00|42.55|40.15|42.37|39.97|42.57|40.17|42.37|39.97|0
1728559200000|2024-10-10 11:20:00|42.35|39.95|42.37|39.97|42.38|39.98|42.34|39.94|0
1728559500000|2024-10-10 11:25:00|42.35|39.95|42.35|39.95|42.4|40|42.35|39.95|0
1728559800000|2024-10-10 11:30:00|42.34|39.94|42.26|39.86|42.35|39.95|42.26|39.86|0
1728560100000|2024-10-10 11:35:00|42.24|39.84|42.27|39.87|42.27|39.87|42.21|39.81|0
1728560400000|2024-10-10 11:40:00|42.29|39.89|42.26|39.86|42.3|39.9|42.24|39.84|0
1728560700000|2024-10-10 11:45:00|42.24|39.84|42.29|39.89|42.32|39.92|42.23|39.83|0
1728561000000|2024-10-10 11:50:00|42.27|39.87|42.19|39.79|42.29|39.89|42.19|39.79|0
1728561300000|2024-10-10 11:55:00|42.18|39.78|42.16|39.76|42.25|39.85|42.16|39.76|0
1728561600000|2024-10-10 12:00:00|42.18|39.78|42.07|39.67|42.19|39.79|42.07|39.67|0
1728561900000|2024-10-10 12:05:00|42.08|39.68|41.95|39.55|42.08|39.68|41.93|39.53|0
1728562200000|2024-10-10 12:10:00|41.93|39.53|41.99|39.59|42.02|39.62|41.93|39.53|0
1728562500000|2024-10-10 12:15:00|42.01|39.61|41.92|39.52|42.46|40.06|41.87|39.47|0
1728562800000|2024-10-10 12:20:00|41.9|39.5|41.96|39.56|42.08|39.68|41.9|39.5|0
1728563100000|2024-10-10 12:25:00|41.98|39.58|41.98|39.58|42.05|39.65|41.86|39.46|0
1728563400000|2024-10-10 12:30:00|42.49|40.09|41.93|39.53|42.91|40.51|41.64|39.24|0
1728563700000|2024-10-10 12:35:00|41.91|39.51|42.29|39.89|42.29|39.89|41.91|39.51|0
1728564000000|2024-10-10 12:40:00|42.36|39.96|42.22|39.82|42.7|40.3|41.87|39.47|0
1728564300000|2024-10-10 12:45:00|42.24|39.84|42.08|39.68|42.28|39.88|42.01|39.61|0
1728564600000|2024-10-10 12:50:00|42.04|39.64|42.5|40.1|42.6|40.2|42.04|39.64|0
1728564900000|2024-10-10 12:55:00|42.46|40.06|42.47|40.07|42.56|40.16|42.33|39.93|0
1728565200000|2024-10-10 13:00:00|42.49|40.09|42.21|39.81|42.55|40.15|42.15|39.75|0
1728565500000|2024-10-10 13:05:00|42.22|39.82|42.38|39.98|42.42|40.02|42.15|39.75|0
1728565800000|2024-10-10 13:10:00|42.39|39.99|42.42|40.02|42.43|40.03|42.28|39.88|0
1728566100000|2024-10-10 13:15:00|42.41|40.01|42.33|39.93|42.41|40.01|42.21|39.81|0
1728566400000|2024-10-10 13:20:00|42.36|39.96|42.31|39.91|42.45|40.05|42.28|39.88|0
1728566700000|2024-10-10 13:25:00|42.33|39.93|42.14|39.74|42.42|40.02|42.14|39.74|0
1728567000000|2024-10-10 13:30:00|42.13|39.73|42.19|39.79|42.4|40|42.11|39.71|0
1728567300000|2024-10-10 13:35:00|42.23|39.83|42.46|40.06|42.68|40.28|42.2|39.8|0
1728567600000|2024-10-10 13:40:00|42.48|40.08|42.48|40.08|42.58|40.18|42.34|39.94|0
1728567900000|2024-10-10 13:45:00|42.49|40.09|43.55|41.15|43.65|41.25|42.28|39.88|0
1728568200000|2024-10-10 13:50:00|43.57|41.17|43.08|40.68|43.6|41.2|42.97|40.57|0
1728568500000|2024-10-10 13:55:00|43.15|40.75|43.48|41.08|43.48|41.08|42.84|40.44|0
1728568800000|2024-10-10 14:00:00|43.11|40.71|42.86|40.46|43.11|40.71|42.77|40.37|0
1728569100000|2024-10-10 14:05:00|42.83|40.43|42.66|40.26|42.97|40.57|42.62|40.22|0
1728569400000|2024-10-10 14:10:00|42.68|40.28|42.58|40.18|42.74|40.34|42.37|39.97|0
1728569700000|2024-10-10 14:15:00|42.63|40.23|41.71|39.31|42.69|40.29|41.69|39.29|0
1728570000000|2024-10-10 14:20:00|41.72|39.32|41.74|39.34|41.89|39.49|41.72|39.32|0
1728570300000|2024-10-10 14:25:00|41.75|39.35|41.78|39.38|41.89|39.49|41.67|39.27|0
1728570600000|2024-10-10 14:30:00|41.79|39.39|41.85|39.45|41.92|39.52|41.66|39.26|0
1728570900000|2024-10-10 14:35:00|41.87|39.47|41.85|39.45|42.04|39.64|41.78|39.38|0
1728571200000|2024-10-10 14:40:00|41.87|39.47|41.75|39.35|42.01|39.61|41.61|39.21|0
1728571500000|2024-10-10 14:45:00|41.79|39.39|41.87|39.47|41.97|39.57|41.68|39.28|0
1728571800000|2024-10-10 14:50:00|41.88|39.48|42.12|39.72|42.17|39.77|41.73|39.33|0
1728572100000|2024-10-10 14:55:00|42.16|39.76|42.27|39.87|42.32|39.92|41.89|39.49|0
1728572400000|2024-10-10 15:00:00|42.26|39.86|42.24|39.84|42.46|40.06|42.23|39.83|0
1728572700000|2024-10-10 15:05:00|42.23|39.83|41.97|39.57|42.29|39.89|41.89|39.49|0
1728573000000|2024-10-10 15:10:00|41.95|39.55|41.72|39.32|41.98|39.58|41.72|39.32|0
1728573300000|2024-10-10 15:15:00|41.69|39.29|41.75|39.35|41.78|39.38|41.6|39.2|0
1728573600000|2024-10-10 15:20:00|41.77|39.37|41.6|39.2|42.06|39.66|41.6|39.2|0
1728573900000|2024-10-10 15:25:00|41.59|39.19|41.8|39.4|41.8|39.4|41.48|39.08|0
1728574200000|2024-10-10 15:30:00|41.82|39.42|41.77|39.37|42.03|39.63|41.76|39.36|0
1728574500000|2024-10-10 15:35:00|41.76|39.36|41.68|39.28|41.85|39.45|41.68|39.28|0
1728574800000|2024-10-10 15:40:00|41.69|39.29|41.72|39.32|41.92|39.52|41.68|39.28|0
1728575100000|2024-10-10 15:45:00|41.71|39.31|41.71|39.31|41.75|39.35|41.63|39.23|0
1728575400000|2024-10-10 15:50:00|41.69|39.29|41.61|39.21|41.78|39.38|41.61|39.21|0
1728575700000|2024-10-10 15:55:00|41.6|39.2|41.39|38.99|41.63|39.23|41.37|38.97|0
1728576000000|2024-10-10 16:00:00|41.4|39|41.4|39|41.45|39.05|41.31|38.91|0
1728576300000|2024-10-10 16:05:00|41.39|38.99|41.27|38.87|41.39|38.99|41.21|38.81|0
1728576600000|2024-10-10 16:10:00|41.25|38.85|41.13|38.73|41.25|38.85|41.07|38.67|0
1728576900000|2024-10-10 16:15:00|41.11|38.71|41.05|38.65|41.13|38.73|41.01|38.61|0
1728577200000|2024-10-10 16:20:00|41.04|38.64|41.14|38.74|41.14|38.74|41.04|38.64|0
1728577500000|2024-10-10 16:25:00|41.13|38.73|41.25|38.85|41.38|38.98|41.11|38.71|0
1728577800000|2024-10-10 16:30:00|41.23|38.83|41.35|38.95|41.58|39.18|41.23|38.83|0
1728578100000|2024-10-10 16:35:00|41.33|38.93|41.35|38.95|41.42|39.02|41.26|38.86|0
1728578400000|2024-10-10 16:40:00|41.33|38.93|41.77|39.37|41.92|39.52|41.32|38.92|0
1728578700000|2024-10-10 16:45:00|41.82|39.42|41.92|39.52|42.06|39.66|41.66|39.26|0
1728579000000|2024-10-10 16:50:00|41.91|39.51|41.77|39.37|42.01|39.61|41.77|39.37|0
1728579300000|2024-10-10 16:55:00|41.75|39.35|41.84|39.44|41.96|39.56|41.72|39.32|0
1728579600000|2024-10-10 17:00:00|41.81|39.41|41.9|39.5|41.92|39.52|41.72|39.32|0
1728579900000|2024-10-10 17:05:00|41.92|39.52|42.25|39.85|42.38|39.98|41.9|39.5|0
1728580200000|2024-10-10 17:10:00|42.28|39.88|42.49|40.09|42.91|40.51|42.24|39.84|0
1728580500000|2024-10-10 17:15:00|42.46|40.06|42.29|39.89|42.55|40.15|42.27|39.87|0
1728580800000|2024-10-10 17:20:00|42.26|39.86|41.95|39.55|42.26|39.86|41.89|39.49|0
1728581100000|2024-10-10 17:25:00|41.96|39.56|42.02|39.62|42.1|39.7|41.92|39.52|0
1728581400000|2024-10-10 17:30:00|42.01|39.61|41.92|39.52|42.01|39.61|41.87|39.47|0
1728581700000|2024-10-10 17:35:00|41.9|39.5|42.04|39.64|42.05|39.65|41.84|39.44|0
1728582000000|2024-10-10 17:40:00|42.02|39.62|42.01|39.61|42.1|39.7|41.93|39.53|0
1728582300000|2024-10-10 17:45:00|42.02|39.62|42.36|39.96|42.42|40.02|41.98|39.58|0
1728582600000|2024-10-10 17:50:00|42.34|39.94|42.46|40.06|42.99|40.59|42.34|39.94|0
1728582900000|2024-10-10 17:55:00|42.42|40.02|42.11|39.71|42.51|40.11|42.09|39.69|0
1728583200000|2024-10-10 18:00:00|42.12|39.72|42.43|40.03|42.48|40.08|42.12|39.72|0
1728583500000|2024-10-10 18:05:00|42.48|40.08|42.43|40.03|42.52|40.12|42.34|39.94|0
1728583800000|2024-10-10 18:10:00|42.41|40.01|42.49|40.09|42.52|40.12|42.32|39.92|0
1728584100000|2024-10-10 18:15:00|42.5|40.1|42.52|40.12|42.63|40.23|42.49|40.09|0
1728584400000|2024-10-10 18:20:00|42.53|40.13|42.27|39.87|42.66|40.26|42.16|39.76|0
1728584700000|2024-10-10 18:25:00|42.28|39.88|42.33|39.93|42.36|39.96|42.2|39.8|0
1728585000000|2024-10-10 18:30:00|42.36|39.96|42.29|39.89|42.46|40.06|42.28|39.88|0
1728585300000|2024-10-10 18:35:00|42.31|39.91|42.42|40.02|42.48|40.08|42.29|39.89|0
1728585600000|2024-10-10 18:40:00|42.43|40.03|42.55|40.15|42.85|40.45|42.31|39.91|0
1728585900000|2024-10-10 18:45:00|42.57|40.17|42.41|40.01|42.57|40.17|42.31|39.91|0
1728586200000|2024-10-10 18:50:00|42.44|40.04|42.47|40.07|42.58|40.18|42.44|40.04|0
1728586500000|2024-10-10 18:55:00|42.45|40.05|42.37|39.97|42.45|40.05|42.29|39.89|0
1728586800000|2024-10-10 19:00:00|42.38|39.98|42.56|40.16|42.61|40.21|42.32|39.92|0
1728587100000|2024-10-10 19:05:00|42.55|40.15|42.56|40.16|42.66|40.26|42.49|40.09|0
1728587400000|2024-10-10 19:10:00|42.58|40.18|42.52|40.12|42.62|40.22|42.45|40.05|0
1728587700000|2024-10-10 19:15:00|42.5|40.1|42.38|39.98|42.62|40.22|42.35|39.95|0
1728588000000|2024-10-10 19:20:00|42.39|39.99|42.34|39.94|42.39|39.99|42.24|39.84|0
1728588300000|2024-10-10 19:25:00|42.36|39.96|42.3|39.9|42.39|39.99|42.28|39.88|0
1728588600000|2024-10-10 19:30:00|42.31|39.91|42.25|39.85|42.33|39.93|42.17|39.77|0
1728588900000|2024-10-10 19:35:00|42.23|39.83|42.19|39.79|42.33|39.93|42.17|39.77|0
1728589200000|2024-10-10 19:40:00|42.17|39.77|42.14|39.74|42.28|39.88|42.14|39.74|0
1728589500000|2024-10-10 19:45:00|42.16|39.76|42|39.6|42.16|39.76|41.99|39.59|0
1728589800000|2024-10-10 19:50:00|42.02|39.62|41.67|39.27|42.02|39.62|41.58|39.18|0
1728590100000|2024-10-10 19:55:00|41.68|39.28|41.82|39.42|41.88|39.48|41.64|39.24|0
1728590400000|2024-10-10 20:00:00|41.8|39.4|41.82|39.42|41.92|39.52|41.77|39.37|0
1728590700000|2024-10-10 20:05:00|41.83|39.43|41.91|39.51|41.92|39.52|41.83|39.43|0
1728591000000|2024-10-10 20:10:00|41.89|39.49|41.87|39.47|41.94|39.54|41.87|39.47|0
1728591300000|2024-10-10 20:15:00|41.97|39.37|41.88|39.28|41.99|39.39|41.87|39.27|0
1728591600000|2024-10-10 20:20:00|41.91|39.31|41.88|39.28|41.93|39.33|41.88|39.28|0
1728591900000|2024-10-10 20:25:00|41.9|39.3|41.8|39.2|41.9|39.3|41.74|39.14|0
1728592200000|2024-10-10 20:30:00|41.79|39.19|41.76|39.16|41.8|39.2|41.73|39.13|0
1728592500000|2024-10-10 20:35:00|41.74|39.14|41.7|39.1|41.74|39.14|41.7|39.1|0
1728592800000|2024-10-10 20:40:00|41.71|39.11|41.71|39.11|41.71|39.11|41.68|39.08|0
1728593100000|2024-10-10 20:45:00|41.69|39.09|41.68|39.08|41.71|39.11|41.66|39.06|0
1728593400000|2024-10-10 20:50:00|41.69|39.09|41.71|39.11|41.72|39.12|41.69|39.09|0
1728593700000|2024-10-10 20:55:00|41.72|39.12|41.77|39.17|41.79|39.19|41.7|39.1|0
1728594000000|2024-10-10 21:00:00|41.78|39.18|41.79|39.19|41.81|39.21|41.77|39.17|0
1728594300000|2024-10-10 21:05:00|41.8|39.2|41.75|39.15|41.8|39.2|41.75|39.15|0
1728594600000|2024-10-10 21:10:00|41.78|39.18|41.79|39.19|41.79|39.19|41.76|39.16|0
1728595200000|2024-10-10 21:20:00|41.8|39.2|41.79|39.19|41.8|39.2|41.79|39.19|0
1728595500000|2024-10-10 21:25:00|41.8|39.2|41.8|39.2|41.8|39.2|41.8|39.2|0
1728595800000|2024-10-10 21:30:00|41.79|39.19|41.79|39.19|41.8|39.2|41.79|39.19|0
1728596700000|2024-10-10 21:45:00|41.78|39.18|41.79|39.19|41.79|39.19|41.78|39.18|0
1728597000000|2024-10-10 21:50:00|41.78|39.18|41.79|39.19|41.81|39.21|41.78|39.18|0
1728597300000|2024-10-10 21:55:00|41.8|39.2|41.81|39.21|41.81|39.21|41.8|39.2|0
1728597600000|2024-10-10 22:00:00|41.76|39.16|41.81|39.21|41.84|39.24|41.73|39.13|0
1728597900000|2024-10-10 22:05:00|41.8|39.2|41.81|39.21|41.81|39.21|41.79|39.19|0
1728598200000|2024-10-10 22:10:00|41.8|39.2|41.82|39.22|41.84|39.24|41.8|39.2|0
1728598500000|2024-10-10 22:15:00|41.83|39.23|41.78|39.18|41.84|39.24|41.78|39.18|0
1728598800000|2024-10-10 22:20:00|41.79|39.19|41.76|39.16|41.79|39.19|41.73|39.13|0
1728599100000|2024-10-10 22:25:00|41.78|39.18|41.73|39.13|41.78|39.18|41.69|39.09|0
1728599400000|2024-10-10 22:30:00|41.75|39.15|41.75|39.15|41.78|39.18|41.73|39.13|0
1728599700000|2024-10-10 22:35:00|41.74|39.14|41.71|39.11|41.76|39.16|41.71|39.11|0
1728600000000|2024-10-10 22:40:00|41.7|39.1|41.7|39.1|41.73|39.13|41.67|39.07|0
1728600300000|2024-10-10 22:45:00|41.71|39.11|41.7|39.1|41.71|39.11|41.68|39.08|0
1728600600000|2024-10-10 22:50:00|41.71|39.11|41.77|39.17|41.77|39.17|41.7|39.1|0
1728600900000|2024-10-10 22:55:00|41.79|39.19|41.75|39.15|41.79|39.19|41.75|39.15|0
1728601200000|2024-10-10 23:00:00|41.74|39.14|41.63|39.03|41.74|39.14|41.57|38.97|0
1728601500000|2024-10-10 23:05:00|41.65|39.05|41.53|38.93|41.65|39.05|41.53|38.93|0
1728601800000|2024-10-10 23:10:00|41.54|38.94|41.55|38.95|41.57|38.97|41.53|38.93|0
1728602100000|2024-10-10 23:15:00|41.54|38.94|41.46|38.86|41.55|38.95|41.46|38.86|0
1728602400000|2024-10-10 23:20:00|41.45|38.85|41.49|38.89|41.49|38.89|41.4|38.8|0
1728602700000|2024-10-10 23:25:00|41.48|38.88|41.45|38.85|41.48|38.88|41.42|38.82|0
1728603000000|2024-10-10 23:30:00|41.43|38.83|41.48|38.88|41.48|38.88|41.42|38.82|0
1728603300000|2024-10-10 23:35:00|41.49|38.89|41.42|38.82|41.49|38.89|41.42|38.82|0
1728603600000|2024-10-10 23:40:00|41.43|38.83|41.47|38.87|41.48|38.88|41.43|38.83|0
1728603900000|2024-10-10 23:45:00|41.46|38.86|41.43|38.83|41.5|38.9|41.43|38.83|0
1728604200000|2024-10-10 23:50:00|41.44|38.84|41.49|38.89|41.5|38.9|41.43|38.83|0
1728604500000|2024-10-10 23:55:00|41.47|38.87|41.47|38.87|41.52|38.92|41.44|38.84|0
1728604800000|2024-10-11 00:00:00|41.45|38.85|41.42|38.82|41.47|38.87|41.39|38.79|0
1728605100000|2024-10-11 00:05:00|41.44|38.84|41.39|38.79|41.51|38.91|41.39|38.79|0
1728605400000|2024-10-11 00:10:00|41.41|38.81|41.5|38.9|41.54|38.94|41.38|38.78|0
1728605700000|2024-10-11 00:15:00|41.51|38.91|41.56|38.96|41.59|38.99|41.5|38.9|0
1728606000000|2024-10-11 00:20:00|41.55|38.95|41.48|38.88|41.58|38.98|41.48|38.88|0
1728606300000|2024-10-11 00:25:00|41.49|38.89|41.55|38.95|41.55|38.95|41.48|38.88|0
1728606600000|2024-10-11 00:30:00|41.45|39.05|41.45|39.05|41.48|39.08|41.44|39.04|0
1728606900000|2024-10-11 00:35:00|41.47|39.07|41.71|39.31|41.76|39.36|41.47|39.07|0
1728607200000|2024-10-11 00:40:00|41.7|39.3|41.68|39.28|41.71|39.31|41.67|39.27|0
1728607500000|2024-10-11 00:45:00|41.69|39.29|41.7|39.3|41.76|39.36|41.68|39.28|0
1728607800000|2024-10-11 00:50:00|41.71|39.31|41.73|39.33|41.79|39.39|41.71|39.31|0
1728608100000|2024-10-11 00:55:00|41.74|39.34|41.77|39.37|41.8|39.4|41.73|39.33|0
1728608400000|2024-10-11 01:00:00|41.76|39.36|41.77|39.37|41.8|39.4|41.75|39.35|0
1728608700000|2024-10-11 01:05:00|41.75|39.35|41.66|39.26|41.77|39.37|41.66|39.26|0
1728609000000|2024-10-11 01:10:00|41.65|39.25|41.65|39.25|41.68|39.28|41.6|39.2|0
1728609300000|2024-10-11 01:15:00|41.63|39.23|41.69|39.29|41.69|39.29|41.63|39.23|0
1728609600000|2024-10-11 01:20:00|41.68|39.28|41.66|39.26|41.69|39.29|41.65|39.25|0
1728609900000|2024-10-11 01:25:00|41.64|39.24|41.66|39.26|41.67|39.27|41.64|39.24|0
1728610200000|2024-10-11 01:30:00|41.67|39.27|41.69|39.29|41.69|39.29|41.64|39.24|0
1728610500000|2024-10-11 01:35:00|41.7|39.3|41.75|39.35|41.76|39.36|41.69|39.29|0
1728610800000|2024-10-11 01:40:00|41.73|39.33|41.68|39.28|41.75|39.35|41.68|39.28|0
1728611100000|2024-10-11 01:45:00|41.69|39.29|41.73|39.33|41.73|39.33|41.68|39.28|0
1728611400000|2024-10-11 01:50:00|41.74|39.34|41.74|39.34|41.79|39.39|41.73|39.33|0
1728611700000|2024-10-11 01:55:00|41.76|39.36|41.74|39.34|41.77|39.37|41.74|39.34|0
1728612000000|2024-10-11 02:00:00|41.76|39.36|41.74|39.34|41.79|39.39|41.74|39.34|0
1728612300000|2024-10-11 02:05:00|41.77|39.37|41.73|39.33|41.77|39.37|41.73|39.33|0
1728612600000|2024-10-11 02:10:00|41.72|39.32|41.74|39.34|41.77|39.37|41.72|39.32|0
1728612900000|2024-10-11 02:15:00|41.72|39.32|41.69|39.29|41.74|39.34|41.69|39.29|0
1728613200000|2024-10-11 02:20:00|41.71|39.31|41.69|39.29|41.72|39.32|41.69|39.29|0
1728613500000|2024-10-11 02:25:00|41.7|39.3|41.73|39.33|41.74|39.34|41.69|39.29|0
1728613800000|2024-10-11 02:30:00|41.75|39.35|41.78|39.38|41.78|39.38|41.75|39.35|0
1728614100000|2024-10-11 02:35:00|41.77|39.37|41.79|39.39|41.81|39.41|41.76|39.36|0
1728614400000|2024-10-11 02:40:00|41.8|39.4|41.84|39.44|41.87|39.47|41.79|39.39|0
1728614700000|2024-10-11 02:45:00|41.85|39.45|41.79|39.39|41.85|39.45|41.78|39.38|0
1728615000000|2024-10-11 02:50:00|41.78|39.38|41.8|39.4|41.81|39.41|41.76|39.36|0
1728615300000|2024-10-11 02:55:00|41.79|39.39|41.79|39.39|41.8|39.4|41.76|39.36|0
1728615600000|2024-10-11 03:00:00|41.77|39.37|41.83|39.43|41.86|39.46|41.77|39.37|0
1728615900000|2024-10-11 03:05:00|41.82|39.42|41.72|39.32|41.83|39.43|41.7|39.3|0
1728616200000|2024-10-11 03:10:00|41.71|39.31|41.65|39.25|41.71|39.31|41.63|39.23|0
1728616500000|2024-10-11 03:15:00|41.63|39.23|41.66|39.26|41.7|39.3|41.63|39.23|0
1728616800000|2024-10-11 03:20:00|41.67|39.27|41.74|39.34|41.74|39.34|41.65|39.25|0
1728617100000|2024-10-11 03:25:00|41.72|39.32|41.77|39.37|41.78|39.38|41.71|39.31|0
1728617400000|2024-10-11 03:30:00|41.76|39.36|41.75|39.35|41.8|39.4|41.74|39.34|0
1728617700000|2024-10-11 03:35:00|41.74|39.34|41.78|39.38|41.81|39.41|41.74|39.34|0
1728618000000|2024-10-11 03:40:00|41.76|39.36|41.73|39.33|41.76|39.36|41.72|39.32|0
1728618300000|2024-10-11 03:45:00|41.72|39.32|41.73|39.33|41.75|39.35|41.72|39.32|0
1728618600000|2024-10-11 03:50:00|41.72|39.32|41.69|39.29|41.72|39.32|41.69|39.29|0
1728618900000|2024-10-11 03:55:00|41.67|39.27|41.7|39.3|41.7|39.3|41.67|39.27|0
1728619200000|2024-10-11 04:00:00|41.71|39.31|41.78|39.38|41.8|39.4|41.7|39.3|0
1728619500000|2024-10-11 04:05:00|41.79|39.39|41.74|39.34|41.79|39.39|41.74|39.34|0
1728619800000|2024-10-11 04:10:00|41.75|39.35|41.74|39.34|41.76|39.36|41.74|39.34|0
1728620100000|2024-10-11 04:15:00|41.76|39.36|41.76|39.36|41.76|39.36|41.74|39.34|0
1728620400000|2024-10-11 04:20:00|41.77|39.37|41.8|39.4|41.81|39.41|41.75|39.35|0
1728620700000|2024-10-11 04:25:00|41.78|39.38|41.78|39.38|41.8|39.4|41.78|39.38|0
1728621000000|2024-10-11 04:30:00|41.8|39.4|41.81|39.41|41.83|39.43|41.8|39.4|0
1728621300000|2024-10-11 04:35:00|41.8|39.4|41.81|39.41|41.81|39.41|41.78|39.38|0
1728621600000|2024-10-11 04:40:00|41.83|39.43|41.87|39.47|41.89|39.49|41.81|39.41|0
1728621900000|2024-10-11 04:45:00|41.86|39.46|41.85|39.45|41.87|39.47|41.84|39.44|0
1728622200000|2024-10-11 04:50:00|41.84|39.44|41.91|39.51|41.91|39.51|41.84|39.44|0
1728622500000|2024-10-11 04:55:00|41.93|39.53|41.91|39.51|41.94|39.54|41.9|39.5|0
1728622800000|2024-10-11 05:00:00|41.93|39.53|41.91|39.51|41.93|39.53|41.9|39.5|0
1728623100000|2024-10-11 05:05:00|41.93|39.53|41.93|39.53|41.94|39.54|41.93|39.53|0
1728623400000|2024-10-11 05:10:00|41.94|39.54|41.99|39.59|42.03|39.63|41.94|39.54|0
1728623700000|2024-10-11 05:15:00|41.97|39.57|41.95|39.55|41.99|39.59|41.95|39.55|0
1728624000000|2024-10-11 05:20:00|41.94|39.54|42|39.6|42|39.6|41.94|39.54|0
1728624300000|2024-10-11 05:25:00|42.01|39.61|42.04|39.64|42.11|39.71|42.01|39.61|0
1728624600000|2024-10-11 05:30:00|42.06|39.66|42.04|39.64|42.07|39.67|42.03|39.63|0
1728624900000|2024-10-11 05:35:00|42.05|39.65|42.03|39.63|42.07|39.67|42.03|39.63|0
1728625200000|2024-10-11 05:40:00|42.01|39.61|41.99|39.59|42.03|39.63|41.99|39.59|0
1728625500000|2024-10-11 05:45:00|41.98|39.58|42.01|39.61|42.01|39.61|41.96|39.56|0
1728625800000|2024-10-11 05:50:00|42.02|39.62|41.99|39.59|42.04|39.64|41.99|39.59|0
1728626100000|2024-10-11 05:55:00|41.98|39.58|41.98|39.58|42|39.6|41.96|39.56|0
1728626400000|2024-10-11 06:00:00|41.99|39.59|41.93|39.53|42.02|39.62|41.93|39.53|0
1728626700000|2024-10-11 06:05:00|41.94|39.54|42.02|39.62|42.05|39.65|41.94|39.54|0
1728627000000|2024-10-11 06:10:00|42|39.6|42.11|39.71|42.11|39.71|41.97|39.57|0
1728627300000|2024-10-11 06:15:00|42.09|39.69|42|39.6|42.09|39.69|41.99|39.59|0
1728627600000|2024-10-11 06:20:00|42.01|39.61|41.99|39.59|42.02|39.62|41.98|39.58|0
1728627900000|2024-10-11 06:25:00|41.98|39.58|41.98|39.58|41.98|39.58|41.92|39.52|0
1728628200000|2024-10-11 06:30:00|42|39.6|42.03|39.63|42.03|39.63|41.98|39.58|0
1728628500000|2024-10-11 06:35:00|42.04|39.64|42.04|39.64|42.08|39.68|42.03|39.63|0
1728628800000|2024-10-11 06:40:00|42.06|39.66|42.07|39.67|42.1|39.7|42.04|39.64|0
1728629100000|2024-10-11 06:45:00|42.08|39.68|42.09|39.69|42.1|39.7|42.07|39.67|0
1728629400000|2024-10-11 06:50:00|42.07|39.67|42.05|39.65|42.1|39.7|42.04|39.64|0
1728629700000|2024-10-11 06:55:00|42.04|39.64|42.11|39.71|42.11|39.71|42.02|39.62|0
1728630000000|2024-10-11 07:00:00|42.12|39.72|42.13|39.73|42.25|39.85|42.07|39.67|0
1728630300000|2024-10-11 07:05:00|42.12|39.72|42.1|39.7|42.19|39.79|42.1|39.7|0
1728630600000|2024-10-11 07:10:00|42.11|39.71|42.22|39.82|42.23|39.83|42.11|39.71|0
1728630900000|2024-10-11 07:15:00|42.23|39.83|42.4|40|42.46|40.06|42.23|39.83|0
1728631200000|2024-10-11 07:20:00|42.39|39.99|42.59|40.19|42.63|40.23|42.39|39.99|0
1728631500000|2024-10-11 07:25:00|42.57|40.17|42.38|39.98|42.57|40.17|42.37|39.97|0
1728631800000|2024-10-11 07:30:00|42.41|40.01|42.48|40.08|42.49|40.09|42.38|39.98|0
1728632100000|2024-10-11 07:35:00|42.49|40.09|42.44|40.04|42.49|40.09|42.41|40.01|0
1728632400000|2024-10-11 07:40:00|42.43|40.03|42.38|39.98|42.43|40.03|42.35|39.95|0
1728632700000|2024-10-11 07:45:00|42.4|40|42.27|39.87|42.4|40|42.27|39.87|0
1728633000000|2024-10-11 07:50:00|42.29|39.89|42.22|39.82|42.29|39.89|42.13|39.73|0
1728633300000|2024-10-11 07:55:00|42.24|39.84|42.21|39.81|42.25|39.85|42.16|39.76|0
1728633600000|2024-10-11 08:00:00|42.19|39.79|42.25|39.85|42.28|39.88|42.19|39.79|0
1728633900000|2024-10-11 08:05:00|42.24|39.84|42.42|40.02|42.45|40.05|42.21|39.81|0
1728634200000|2024-10-11 08:10:00|42.4|40|42.47|40.07|42.54|40.14|42.37|39.97|0
1728634500000|2024-10-11 08:15:00|42.45|40.05|42.45|40.05|42.48|40.08|42.36|39.96|0
1728634800000|2024-10-11 08:20:00|42.46|40.06|42.32|39.92|42.49|40.09|42.29|39.89|0
1728635100000|2024-10-11 08:25:00|42.34|39.94|42.34|39.94|42.42|40.02|42.31|39.91|0
1728635400000|2024-10-11 08:30:00|42.32|39.92|42.32|39.92|42.38|39.98|42.31|39.91|0
1728635700000|2024-10-11 08:35:00|42.31|39.91|42.28|39.88|42.37|39.97|42.26|39.86|0
1728636000000|2024-10-11 08:40:00|42.26|39.86|42.29|39.89|42.46|40.06|41.96|39.56|0
1728636300000|2024-10-11 08:45:00|42.3|39.9|42.52|40.12|42.52|40.12|42.27|39.87|0
1728636600000|2024-10-11 08:50:00|42.53|40.13|42.42|40.02|42.55|40.15|42.41|40.01|0
1728636900000|2024-10-11 08:55:00|42.44|40.04|42.48|40.08|42.53|40.13|42.44|40.04|0
1728637200000|2024-10-11 09:00:00|42.5|40.1|42.33|39.93|42.51|40.11|42.27|39.87|0
1728637500000|2024-10-11 09:05:00|42.31|39.91|42.23|39.83|42.33|39.93|42.2|39.8|0
1728637800000|2024-10-11 09:10:00|42.25|39.85|42.31|39.91|42.31|39.91|42.22|39.82|0
1728638100000|2024-10-11 09:15:00|42.28|39.88|42.4|40|42.43|40.03|42.26|39.86|0
1728638400000|2024-10-11 09:20:00|42.42|40.02|42.42|40.02|42.43|40.03|42.35|39.95|0
1728638700000|2024-10-11 09:25:00|42.4|40|42.35|39.95|42.42|40.02|42.32|39.92|0
1728639000000|2024-10-11 09:30:00|42.37|39.97|42.31|39.91|42.4|40|42.29|39.89|0
1728639300000|2024-10-11 09:35:00|42.29|39.89|42.29|39.89|42.34|39.94|42.24|39.84|0
1728639600000|2024-10-11 09:40:00|42.3|39.9|42.32|39.92|42.32|39.92|42.23|39.83|0
1728639900000|2024-10-11 09:45:00|42.33|39.93|42.36|39.96|42.44|40.04|42.3|39.9|0
1728640200000|2024-10-11 09:50:00|42.35|39.95|42.45|40.05|42.45|40.05|42.32|39.92|0
1728640500000|2024-10-11 09:55:00|42.47|40.07|42.41|40.01|42.52|40.12|42.38|39.98|0
1728640800000|2024-10-11 10:00:00|42.44|40.04|42.39|39.99|42.48|40.08|42.34|39.94|0
1728641100000|2024-10-11 10:05:00|42.38|39.98|42.31|39.91|42.39|39.99|42.3|39.9|0
1728641400000|2024-10-11 10:10:00|42.33|39.93|42.28|39.88|42.39|39.99|42.23|39.83|0
1728641700000|2024-10-11 10:15:00|42.27|39.87|42.17|39.77|42.27|39.87|42.17|39.77|0
1728642000000|2024-10-11 10:20:00|42.19|39.79|42.2|39.8|42.23|39.83|42.17|39.77|0
1728642300000|2024-10-11 10:25:00|42.19|39.79|42.15|39.75|42.2|39.8|42.12|39.72|0
1728642600000|2024-10-11 10:30:00|42.17|39.77|42.25|39.85|42.25|39.85|42.17|39.77|0
1728642900000|2024-10-11 10:35:00|42.26|39.86|42.21|39.81|42.28|39.88|42.21|39.81|0
1728643200000|2024-10-11 10:40:00|42.2|39.8|42.23|39.83|42.24|39.84|42.2|39.8|0
1728643500000|2024-10-11 10:45:00|42.21|39.81|42.14|39.74|42.33|39.93|42.1|39.7|0
1728643800000|2024-10-11 10:50:00|42.13|39.73|42.09|39.69|42.21|39.81|42|39.6|0
1728644100000|2024-10-11 10:55:00|42.07|39.67|41.92|39.52|42.07|39.67|41.92|39.52|0
1728644400000|2024-10-11 11:00:00|41.93|39.53|41.89|39.49|41.96|39.56|41.87|39.47|0
1728644700000|2024-10-11 11:05:00|41.87|39.47|41.96|39.56|41.96|39.56|41.83|39.43|0
1728645000000|2024-10-11 11:10:00|41.95|39.55|41.96|39.56|41.96|39.56|41.92|39.52|0
1728645300000|2024-10-11 11:15:00|41.95|39.55|42.07|39.67|42.08|39.68|41.94|39.54|0
1728645600000|2024-10-11 11:20:00|42.05|39.65|42.05|39.65|42.08|39.68|42.04|39.64|0
1728645900000|2024-10-11 11:25:00|42.07|39.67|42.06|39.66|42.1|39.7|42.05|39.65|0
1728646200000|2024-10-11 11:30:00|42.05|39.65|42.11|39.71|42.11|39.71|42.05|39.65|0
1728646500000|2024-10-11 11:35:00|42.12|39.72|42.06|39.66|42.14|39.74|42.04|39.64|0
1728646800000|2024-10-11 11:40:00|42.08|39.68|42.05|39.65|42.09|39.69|42.05|39.65|0
1728647100000|2024-10-11 11:45:00|42.03|39.63|42.08|39.68|42.09|39.69|42.03|39.63|0
1728647400000|2024-10-11 11:50:00|42.04|39.64|42.1|39.7|42.1|39.7|42.03|39.63|0
1728647700000|2024-10-11 11:55:00|42.09|39.69|42.09|39.69|42.1|39.7|42.06|39.66|0
1728648000000|2024-10-11 12:00:00|42.1|39.7|42.1|39.7|42.13|39.73|42.06|39.66|0
1728648300000|2024-10-11 12:05:00|42.09|39.69|41.78|39.38|42.12|39.72|41.77|39.37|0
1728648600000|2024-10-11 12:10:00|41.74|39.34|41.78|39.38|41.84|39.44|41.63|39.23|0
1728648900000|2024-10-11 12:15:00|41.8|39.4|41.81|39.41|41.83|39.43|41.75|39.35|0
1728649200000|2024-10-11 12:20:00|41.82|39.42|41.82|39.42|41.87|39.47|41.8|39.4|0
1728649500000|2024-10-11 12:25:00|41.81|39.41|41.88|39.48|41.89|39.49|41.79|39.39|0
1728649800000|2024-10-11 12:30:00|41.87|39.47|41.52|39.12|41.92|39.52|41.41|39.01|0
1728650100000|2024-10-11 12:35:00|41.53|39.13|41.93|39.53|41.93|39.53|41.5|39.1|0
1728650400000|2024-10-11 12:40:00|41.91|39.51|41.74|39.34|42|39.6|41.65|39.25|0
1728650700000|2024-10-11 12:45:00|41.73|39.33|41.8|39.4|41.94|39.54|41.67|39.27|0
1728651000000|2024-10-11 12:50:00|41.79|39.39|41.8|39.4|42.07|39.67|41.74|39.34|0
1728651300000|2024-10-11 12:55:00|41.82|39.42|41.83|39.43|42.06|39.66|41.8|39.4|0
1728651600000|2024-10-11 13:00:00|41.81|39.41|41.75|39.35|41.83|39.43|41.72|39.32|0
1728651900000|2024-10-11 13:05:00|41.77|39.37|41.77|39.37|41.86|39.46|41.74|39.34|0
1728652200000|2024-10-11 13:10:00|41.78|39.38|41.84|39.44|41.89|39.49|41.78|39.38|0
1728652500000|2024-10-11 13:15:00|41.83|39.43|41.86|39.46|41.93|39.53|41.8|39.4|0
1728652800000|2024-10-11 13:20:00|41.84|39.44|41.76|39.36|41.84|39.44|41.75|39.35|0
1728653100000|2024-10-11 13:25:00|41.81|39.41|41.91|39.51|41.99|39.59|41.79|39.39|0
1728653400000|2024-10-11 13:30:00|41.9|39.5|41.26|38.86|41.96|39.56|41.13|38.73|0
1728653700000|2024-10-11 13:35:00|41.25|38.85|41.47|39.07|41.55|39.15|41.25|38.85|0
1728654000000|2024-10-11 13:40:00|41.46|39.06|41.33|38.93|41.53|39.13|41.29|38.89|0
1728654300000|2024-10-11 13:45:00|41.35|38.95|41.57|39.17|41.58|39.18|41.12|38.72|0
1728654600000|2024-10-11 13:50:00|41.58|39.18|41.4|39|41.58|39.18|41.29|38.89|0
1728654900000|2024-10-11 13:55:00|41.38|38.98|41.54|39.14|41.58|39.18|41.22|38.82|0
1728655200000|2024-10-11 14:00:00|41.56|39.16|41.49|39.09|41.75|39.35|41.28|38.88|0
1728655500000|2024-10-11 14:05:00|41.45|39.05|40.85|38.45|41.56|39.16|40.82|38.42|0
1728655800000|2024-10-11 14:10:00|40.82|38.42|41.18|38.78|41.34|38.94|40.53|38.13|0
1728656100000|2024-10-11 14:15:00|41.15|38.75|40.93|38.53|41.2|38.8|40.9|38.5|0
1728656400000|2024-10-11 14:20:00|40.9|38.5|40.65|38.25|41.29|38.89|40.59|38.19|0
1728656700000|2024-10-11 14:25:00|40.62|38.22|40.66|38.26|40.91|38.51|40.25|37.85|0
1728657000000|2024-10-11 14:30:00|40.67|38.27|40.61|38.21|40.82|38.42|40.57|38.17|0
1728657300000|2024-10-11 14:35:00|40.6|38.2|40.64|38.24|40.82|38.42|40.53|38.13|0
1728657600000|2024-10-11 14:40:00|40.61|38.21|40.91|38.51|40.92|38.52|40.58|38.18|0
1728657900000|2024-10-11 14:45:00|40.88|38.48|40.72|38.32|40.94|38.54|40.43|38.03|0
1728658200000|2024-10-11 14:50:00|40.74|38.34|40.87|38.47|40.99|38.59|40.72|38.32|0
1728658500000|2024-10-11 14:55:00|40.64|38.24|40.49|38.09|40.77|38.37|40.33|37.93|0
1728658800000|2024-10-11 15:00:00|40.51|38.11|40.39|37.99|40.54|38.14|40.34|37.94|0
1728659100000|2024-10-11 15:05:00|40.37|37.97|40.27|37.87|40.43|38.03|40.08|37.68|0
1728659400000|2024-10-11 15:10:00|40.23|37.83|40.24|37.84|40.27|37.87|40.15|37.75|0
1728659700000|2024-10-11 15:15:00|40.25|37.85|40.49|38.09|40.49|38.09|40.18|37.78|0
1728660000000|2024-10-11 15:20:00|40.47|38.07|40.49|38.09|40.53|38.13|40.34|37.94|0
1728660300000|2024-10-11 15:25:00|40.47|38.07|40.44|38.04|40.49|38.09|40.37|37.97|0
1728660600000|2024-10-11 15:30:00|40.43|38.03|40.24|37.84|40.46|38.06|40.18|37.78|0
1728660900000|2024-10-11 15:35:00|40.22|37.82|40.25|37.85|40.34|37.94|40.22|37.82|0
1728661200000|2024-10-11 15:40:00|40.26|37.86|39.96|37.56|40.31|37.91|39.89|37.49|0
1728661500000|2024-10-11 15:45:00|39.98|37.58|40.06|37.66|40.15|37.75|39.9|37.5|0
1728661800000|2024-10-11 15:50:00|40.05|37.65|39.99|37.59|40.09|37.69|39.97|37.57|0
1728662100000|2024-10-11 15:55:00|40|37.6|39.87|37.47|40.02|37.62|39.87|37.47|0
1728662400000|2024-10-11 16:00:00|39.89|37.49|39.93|37.53|40.02|37.62|39.89|37.49|0
1728662700000|2024-10-11 16:05:00|39.91|37.51|40.1|37.7|40.1|37.7|39.88|37.48|0
1728663000000|2024-10-11 16:10:00|40.09|37.69|40.25|37.85|40.28|37.88|40.07|37.67|0
1728663300000|2024-10-11 16:15:00|40.23|37.83|40.29|37.89|40.29|37.89|40.19|37.79|0
1728663600000|2024-10-11 16:20:00|40.3|37.9|40.35|37.95|40.41|38.01|40.3|37.9|0
1728663900000|2024-10-11 16:25:00|40.33|37.93|40.4|38|40.57|38.17|40.33|37.93|0
1728664200000|2024-10-11 16:30:00|40.42|38.02|40.33|37.93|40.49|38.09|40.3|37.9|0
1728664500000|2024-10-11 16:35:00|40.34|37.94|40.48|38.08|40.52|38.12|40.34|37.94|0
1728664800000|2024-10-11 16:40:00|40.49|38.09|40.55|38.15|40.56|38.16|40.42|38.02|0
1728665100000|2024-10-11 16:45:00|40.53|38.13|40.44|38.04|40.65|38.25|40.18|37.78|0
1728665400000|2024-10-11 16:50:00|40.42|38.02|40.54|38.14|40.58|38.18|40.32|37.92|0
1728665700000|2024-10-11 16:55:00|40.57|38.17|40.16|37.76|40.61|38.21|40.16|37.76|0
1728666000000|2024-10-11 17:00:00|40.14|37.74|40.24|37.84|40.26|37.86|40.04|37.64|0
1728666300000|2024-10-11 17:05:00|40.26|37.86|40.27|37.87|40.36|37.96|40.23|37.83|0
1728666600000|2024-10-11 17:10:00|40.29|37.89|40.32|37.92|40.37|37.97|40.24|37.84|0
1728666900000|2024-10-11 17:15:00|40.33|37.93|40.39|37.99|40.43|38.03|40.3|37.9|0
1728667200000|2024-10-11 17:20:00|40.37|37.97|40.23|37.83|40.37|37.97|40.23|37.83|0
1728667500000|2024-10-11 17:25:00|40.24|37.84|40.15|37.75|40.25|37.85|40.14|37.74|0
1728667800000|2024-10-11 17:30:00|40.14|37.74|40.21|37.81|40.22|37.82|40.05|37.65|0
1728668100000|2024-10-11 17:35:00|40.22|37.82|40.08|37.68|40.27|37.87|40.08|37.68|0
1728668400000|2024-10-11 17:40:00|40.05|37.65|40.11|37.71|40.51|38.11|40.02|37.62|0
1728668700000|2024-10-11 17:45:00|40.12|37.72|40.12|37.72|40.14|37.74|40.04|37.64|0
1728669000000|2024-10-11 17:50:00|40.11|37.71|40.06|37.66|40.12|37.72|40.02|37.62|0
1728669300000|2024-10-11 17:55:00|40.08|37.68|40.15|37.75|40.17|37.77|40.06|37.66|0
1728669600000|2024-10-11 18:00:00|40.16|37.76|40.08|37.68|40.22|37.82|40.08|37.68|0
1728669900000|2024-10-11 18:05:00|40.06|37.66|40|37.6|40.08|37.68|39.99|37.59|0
1728670200000|2024-10-11 18:10:00|39.99|37.59|39.88|37.48|40|37.6|39.87|37.47|0
1728670500000|2024-10-11 18:15:00|39.9|37.5|39.78|37.38|39.9|37.5|39.7|37.3|0
1728670800000|2024-10-11 18:20:00|39.77|37.37|39.85|37.45|39.87|37.47|39.75|37.35|0
1728671100000|2024-10-11 18:25:00|39.88|37.48|39.95|37.55|39.97|37.57|39.84|37.44|0
1728671400000|2024-10-11 18:30:00|39.92|37.52|39.92|37.52|39.94|37.54|39.85|37.45|0
1728671700000|2024-10-11 18:35:00|39.94|37.54|40.13|37.73|40.33|37.93|39.92|37.52|0
1728672000000|2024-10-11 18:40:00|40.11|37.71|39.72|37.32|40.18|37.78|39.71|37.31|0
1728672300000|2024-10-11 18:45:00|39.71|37.31|39.68|37.28|39.71|37.31|39.59|37.19|0
1728672600000|2024-10-11 18:50:00|39.66|37.26|39.68|37.28|39.71|37.31|39.65|37.25|0
1728672900000|2024-10-11 18:55:00|39.66|37.26|39.46|37.06|39.83|37.43|39.44|37.04|0
1728673200000|2024-10-11 19:00:00|39.5|37.1|39.44|37.04|39.51|37.11|39.4|37|0
1728673500000|2024-10-11 19:05:00|39.46|37.06|39.28|36.88|39.46|37.06|39.13|36.73|0
1728673800000|2024-10-11 19:10:00|39.3|36.9|39.41|37.01|39.52|37.12|39.14|36.74|0
1728674100000|2024-10-11 19:15:00|39.42|37.02|39.43|37.03|39.45|37.05|39.33|36.93|0
1728674400000|2024-10-11 19:20:00|39.42|37.02|39.43|37.03|39.53|37.13|39.4|37|0
1728674700000|2024-10-11 19:25:00|39.47|37.07|39.47|37.07|39.5|37.1|39.37|36.97|0
1728675000000|2024-10-11 19:30:00|39.55|37.15|39.4|37|39.56|37.16|39.33|36.93|0
1728675300000|2024-10-11 19:35:00|39.42|37.02|39.77|37.37|39.8|37.4|39.42|37.02|0
1728675600000|2024-10-11 19:40:00|39.79|37.39|39.84|37.44|39.89|37.49|39.79|37.39|0
1728675900000|2024-10-11 19:45:00|39.86|37.46|39.83|37.43|39.96|37.56|39.71|37.31|0
1728676200000|2024-10-11 19:50:00|39.77|37.37|39.87|37.47|39.91|37.51|39.74|37.34|0
1728676500000|2024-10-11 19:55:00|39.94|37.54|39.84|37.44|40.03|37.63|39.74|37.34|0
1728676800000|2024-10-11 20:00:00|39.86|37.46|39.95|37.55|39.97|37.57|39.77|37.37|0
1728677100000|2024-10-11 20:05:00|39.99|37.59|40.02|37.62|40.08|37.68|39.97|37.57|0
1728677400000|2024-10-11 20:10:00|40.03|37.63|40.07|37.67|40.07|37.67|40|37.6|0
1728865200000|2024-10-14 00:20:00|40.11|37.51|39.86|37.26|40.13|37.53|39.84|37.24|0
1728865500000|2024-10-14 00:25:00|39.84|37.24|39.9|37.3|39.9|37.3|39.81|37.21|0
1728865800000|2024-10-14 00:30:00|39.8|37.4|39.8|37.4|39.83|37.43|39.77|37.37|0
1728866100000|2024-10-14 00:35:00|39.81|37.41|39.83|37.43|39.85|37.45|39.8|37.4|0
1728866400000|2024-10-14 00:40:00|39.82|37.42|39.84|37.44|39.84|37.44|39.8|37.4|0
1728866700000|2024-10-14 00:45:00|39.82|37.42|39.87|37.47|39.88|37.48|39.82|37.42|0
1728867000000|2024-10-14 00:50:00|39.88|37.48|39.83|37.43|39.88|37.48|39.82|37.42|0
1728867300000|2024-10-14 00:55:00|39.82|37.42|39.82|37.42|39.84|37.44|39.78|37.38|0
1728867600000|2024-10-14 01:00:00|39.84|37.44|39.92|37.52|39.95|37.55|39.81|37.41|0
1728867900000|2024-10-14 01:05:00|39.94|37.54|39.86|37.46|39.95|37.55|39.86|37.46|0
1728868200000|2024-10-14 01:10:00|39.88|37.48|39.82|37.42|39.91|37.51|39.8|37.4|0
1728868500000|2024-10-14 01:15:00|39.8|37.4|39.83|37.43|39.89|37.49|39.8|37.4|0
1728868800000|2024-10-14 01:20:00|39.82|37.42|39.86|37.46|39.89|37.49|39.82|37.42|0
1728869100000|2024-10-14 01:25:00|39.85|37.45|39.87|37.47|39.89|37.49|39.83|37.43|0
1728869400000|2024-10-14 01:30:00|39.9|37.5|39.86|37.46|39.94|37.54|39.86|37.46|0
1728869700000|2024-10-14 01:35:00|39.84|37.44|39.74|37.34|39.87|37.47|39.72|37.32|0
1728870000000|2024-10-14 01:40:00|39.75|37.35|39.8|37.4|39.83|37.43|39.7|37.3|0
1728870300000|2024-10-14 01:45:00|39.79|37.39|39.81|37.41|39.85|37.45|39.74|37.34|0
1728870600000|2024-10-14 01:50:00|39.82|37.42|39.87|37.47|39.94|37.54|39.81|37.41|0
1728870900000|2024-10-14 01:55:00|39.88|37.48|39.89|37.49|39.9|37.5|39.84|37.44|0
1728871200000|2024-10-14 02:00:00|39.92|37.52|40.04|37.64|40.05|37.65|39.91|37.51|0
1728871500000|2024-10-14 02:05:00|40.02|37.62|39.98|37.58|40.1|37.7|39.97|37.57|0
1728871800000|2024-10-14 02:10:00|39.99|37.59|39.96|37.56|39.99|37.59|39.94|37.54|0
1728872100000|2024-10-14 02:15:00|39.95|37.55|39.92|37.52|39.96|37.56|39.92|37.52|0
1728872400000|2024-10-14 02:20:00|39.9|37.5|39.9|37.5|39.95|37.55|39.9|37.5|0
1728872700000|2024-10-14 02:25:00|39.92|37.52|39.87|37.47|39.95|37.55|39.87|37.47|0
1728873000000|2024-10-14 02:30:00|39.88|37.48|39.89|37.49|39.9|37.5|39.87|37.47|0
1728873300000|2024-10-14 02:35:00|39.9|37.5|39.86|37.46|39.94|37.54|39.84|37.44|0
1728873600000|2024-10-14 02:40:00|39.87|37.47|39.84|37.44|39.87|37.47|39.83|37.43|0
1728873900000|2024-10-14 02:45:00|39.86|37.46|39.85|37.45|39.87|37.47|39.83|37.43|0
1728874200000|2024-10-14 02:50:00|39.84|37.44|39.81|37.41|39.85|37.45|39.8|37.4|0
1728874500000|2024-10-14 02:55:00|39.82|37.42|39.84|37.44|39.88|37.48|39.82|37.42|0
1728874800000|2024-10-14 03:00:00|39.82|37.42|39.89|37.49|39.95|37.55|39.82|37.42|0
1728875100000|2024-10-14 03:05:00|39.88|37.48|39.76|37.36|39.91|37.51|39.75|37.35|0
1728875400000|2024-10-14 03:10:00|39.78|37.38|39.76|37.36|39.79|37.39|39.75|37.35|0
1728875700000|2024-10-14 03:15:00|39.78|37.38|39.73|37.33|39.78|37.38|39.72|37.32|0
1728876000000|2024-10-14 03:20:00|39.72|37.32|39.7|37.3|39.76|37.36|39.69|37.29|0
1728876300000|2024-10-14 03:25:00|39.72|37.32|39.7|37.3|39.73|37.33|39.7|37.3|0
1728876600000|2024-10-14 03:30:00|39.71|37.31|39.76|37.36|39.76|37.36|39.71|37.31|0
1728876900000|2024-10-14 03:35:00|39.74|37.34|39.73|37.33|39.74|37.34|39.71|37.31|0
1728877200000|2024-10-14 03:40:00|39.72|37.32|39.68|37.28|39.73|37.33|39.65|37.25|0
1728877500000|2024-10-14 03:45:00|39.7|37.3|39.74|37.34|39.75|37.35|39.7|37.3|0
1728877800000|2024-10-14 03:50:00|39.75|37.35|39.75|37.35|39.77|37.37|39.74|37.34|0
1728878100000|2024-10-14 03:55:00|39.76|37.36|39.75|37.35|39.78|37.38|39.75|37.35|0
1728878400000|2024-10-14 04:00:00|39.77|37.37|39.77|37.37|39.77|37.37|39.74|37.34|0
1728878700000|2024-10-14 04:05:00|39.76|37.36|39.79|37.39|39.8|37.4|39.76|37.36|0
1728879000000|2024-10-14 04:10:00|39.78|37.38|39.76|37.36|39.78|37.38|39.76|37.36|0
1728879300000|2024-10-14 04:15:00|39.75|37.35|39.76|37.36|39.78|37.38|39.75|37.35|0
1728879600000|2024-10-14 04:20:00|39.75|37.35|39.75|37.35|39.76|37.36|39.75|37.35|0
1728879900000|2024-10-14 04:25:00|39.73|37.33|39.74|37.34|39.76|37.36|39.73|37.33|0
1728880200000|2024-10-14 04:30:00|39.73|37.33|39.71|37.31|39.74|37.34|39.71|37.31|0
1728880500000|2024-10-14 04:35:00|39.73|37.33|39.77|37.37|39.77|37.37|39.73|37.33|0
1728880800000|2024-10-14 04:40:00|39.76|37.36|39.76|37.36|39.76|37.36|39.74|37.34|0
1728881100000|2024-10-14 04:45:00|39.74|37.34|39.74|37.34|39.76|37.36|39.74|37.34|0
1728881400000|2024-10-14 04:50:00|39.75|37.35|39.72|37.32|39.75|37.35|39.72|37.32|0
1728881700000|2024-10-14 04:55:00|39.74|37.34|39.72|37.32|39.74|37.34|39.72|37.32|0
1728882000000|2024-10-14 05:00:00|39.74|37.34|39.66|37.26|39.74|37.34|39.66|37.26|0
1728882300000|2024-10-14 05:05:00|39.65|37.25|39.63|37.23|39.68|37.28|39.62|37.22|0
1728882600000|2024-10-14 05:10:00|39.62|37.22|39.63|37.23|39.66|37.26|39.59|37.19|0
1728882900000|2024-10-14 05:15:00|39.62|37.22|39.59|37.19|39.63|37.23|39.57|37.17|0
1728883200000|2024-10-14 05:20:00|39.57|37.17|39.62|37.22|39.62|37.22|39.57|37.17|0
1728883500000|2024-10-14 05:25:00|39.61|37.21|39.62|37.22|39.63|37.23|39.59|37.19|0
1728883800000|2024-10-14 05:30:00|39.6|37.2|39.66|37.26|39.66|37.26|39.6|37.2|0
1728884100000|2024-10-14 05:35:00|39.64|37.24|39.64|37.24|39.66|37.26|39.61|37.21|0
1728884400000|2024-10-14 05:40:00|39.66|37.26|39.67|37.27|39.71|37.31|39.66|37.26|0
1728884700000|2024-10-14 05:45:00|39.66|37.26|39.68|37.28|39.7|37.3|39.66|37.26|0
1728885000000|2024-10-14 05:50:00|39.67|37.27|39.65|37.25|39.68|37.28|39.65|37.25|0
1728885300000|2024-10-14 05:55:00|39.64|37.24|39.64|37.24|39.67|37.27|39.64|37.24|0
1728885600000|2024-10-14 06:00:00|39.63|37.23|39.62|37.22|39.65|37.25|39.56|37.16|0
1728885900000|2024-10-14 06:05:00|39.64|37.24|39.64|37.24|39.68|37.28|39.59|37.19|0
1728886200000|2024-10-14 06:10:00|39.65|37.25|39.65|37.25|39.69|37.29|39.64|37.24|0
1728886500000|2024-10-14 06:15:00|39.63|37.23|39.68|37.28|39.69|37.29|39.63|37.23|0
1728886800000|2024-10-14 06:20:00|39.66|37.26|39.62|37.22|39.68|37.28|39.62|37.22|0
1728887100000|2024-10-14 06:25:00|39.63|37.23|39.63|37.23|39.65|37.25|39.62|37.22|0
1728887400000|2024-10-14 06:30:00|39.62|37.22|39.67|37.27|39.69|37.29|39.6|37.2|0
1728887700000|2024-10-14 06:35:00|39.66|37.26|39.56|37.16|39.66|37.26|39.56|37.16|0
1728888000000|2024-10-14 06:40:00|39.54|37.14|39.47|37.07|39.55|37.15|39.47|37.07|0
1728888300000|2024-10-14 06:45:00|39.48|37.08|39.48|37.08|39.53|37.13|39.47|37.07|0
1728888600000|2024-10-14 06:50:00|39.47|37.07|39.47|37.07|39.51|37.11|39.47|37.07|0
1728888900000|2024-10-14 06:55:00|39.48|37.08|39.51|37.11|39.55|37.15|39.47|37.07|0
1728889200000|2024-10-14 07:00:00|39.49|37.09|39.54|37.14|39.57|37.17|39.49|37.09|0
1728889500000|2024-10-14 07:05:00|39.52|37.12|39.6|37.2|39.68|37.28|39.51|37.11|0
1728889800000|2024-10-14 07:10:00|39.61|37.21|39.59|37.19|39.67|37.27|39.58|37.18|0
1728890100000|2024-10-14 07:15:00|39.58|37.18|39.55|37.15|39.59|37.19|39.51|37.11|0
1728890400000|2024-10-14 07:20:00|39.53|37.13|39.42|37.02|39.56|37.16|39.39|36.99|0
1728890700000|2024-10-14 07:25:00|39.43|37.03|39.5|37.1|39.53|37.13|39.43|37.03|0
1728891000000|2024-10-14 07:30:00|39.49|37.09|39.39|36.99|39.53|37.13|39.39|36.99|0
1728891300000|2024-10-14 07:35:00|39.4|37|39.38|36.98|39.41|37.01|39.37|36.97|0
1728891600000|2024-10-14 07:40:00|39.37|36.97|39.34|36.94|39.4|37|39.34|36.94|0
1728891900000|2024-10-14 07:45:00|39.35|36.95|39.25|36.85|39.37|36.97|39.25|36.85|0
1728892200000|2024-10-14 07:50:00|39.27|36.87|39.28|36.88|39.31|36.91|39.24|36.84|0
1728892500000|2024-10-14 07:55:00|39.3|36.9|39.19|36.79|39.31|36.91|39.19|36.79|0
1728892800000|2024-10-14 08:00:00|39.21|36.81|39.24|36.84|39.29|36.89|39.19|36.79|0
1728893100000|2024-10-14 08:05:00|39.25|36.85|39.22|36.82|39.26|36.86|39.13|36.73|0
1728893400000|2024-10-14 08:10:00|39.23|36.83|39.23|36.83|39.26|36.86|39.2|36.8|0
1728893700000|2024-10-14 08:15:00|39.22|36.82|39.15|36.75|39.3|36.9|39.15|36.75|0
1728894000000|2024-10-14 08:20:00|39.16|36.76|39.13|36.73|39.16|36.76|39.1|36.7|0
1728894300000|2024-10-14 08:25:00|39.15|36.75|39.2|36.8|39.2|36.8|39.12|36.72|0
1728894600000|2024-10-14 08:30:00|39.22|36.82|39.21|36.81|39.25|36.85|39.17|36.77|0
1728894900000|2024-10-14 08:35:00|39.2|36.8|39.21|36.81|39.24|36.84|39.18|36.78|0
1728895200000|2024-10-14 08:40:00|39.18|36.78|39.18|36.78|39.21|36.81|39.16|36.76|0
1728895500000|2024-10-14 08:45:00|39.17|36.77|39.17|36.77|39.21|36.81|39.15|36.75|0
1728895800000|2024-10-14 08:50:00|39.18|36.78|39.24|36.84|39.24|36.84|39.18|36.78|0
1728896100000|2024-10-14 08:55:00|39.25|36.85|39.27|36.87|39.31|36.91|39.24|36.84|0
1728896400000|2024-10-14 09:00:00|39.24|36.84|39.08|36.68|39.25|36.85|39.05|36.65|0
1728896700000|2024-10-14 09:05:00|39.05|36.65|39.06|36.66|39.09|36.69|39.04|36.64|0
1728897000000|2024-10-14 09:10:00|39.05|36.65|39.08|36.68|39.12|36.72|39.05|36.65|0
1728897300000|2024-10-14 09:15:00|39.09|36.69|39.13|36.73|39.13|36.73|39.09|36.69|0
1728897600000|2024-10-14 09:20:00|39.12|36.72|39.16|36.76|39.18|36.78|39.12|36.72|0
1728897900000|2024-10-14 09:25:00|39.17|36.77|39.07|36.67|39.17|36.77|39.06|36.66|0
1728898200000|2024-10-14 09:30:00|39.09|36.69|39|36.6|39.12|36.72|39|36.6|0
1728898500000|2024-10-14 09:35:00|39.02|36.62|39.06|36.66|39.09|36.69|38.99|36.59|0
1728898800000|2024-10-14 09:40:00|39.04|36.64|39.04|36.64|39.07|36.67|39.04|36.64|0
1728899100000|2024-10-14 09:45:00|39.01|36.61|39|36.6|39.01|36.61|38.97|36.57|0
1728899400000|2024-10-14 09:50:00|38.99|36.59|38.98|36.58|39.01|36.61|38.97|36.57|0
1728899700000|2024-10-14 09:55:00|39|36.6|39.01|36.61|39.04|36.64|39|36.6|0
1728900000000|2024-10-14 10:00:00|38.95|36.55|38.92|36.52|39|36.6|38.92|36.52|0
1728900300000|2024-10-14 10:05:00|38.94|36.54|38.87|36.47|38.95|36.55|38.87|36.47|0
1728900600000|2024-10-14 10:10:00|38.89|36.49|38.86|36.46|38.89|36.49|38.86|36.46|0
1728900900000|2024-10-14 10:15:00|38.85|36.45|38.69|36.29|38.86|36.46|38.59|36.19|0
1728901200000|2024-10-14 10:20:00|38.68|36.28|38.65|36.25|38.71|36.31|38.62|36.22|0
1728901500000|2024-10-14 10:25:00|38.66|36.26|38.79|36.39|38.79|36.39|38.66|36.26|0
1728901800000|2024-10-14 10:30:00|38.8|36.4|38.72|36.32|38.8|36.4|38.69|36.29|0
1728902100000|2024-10-14 10:35:00|38.73|36.33|38.75|36.35|38.75|36.35|38.72|36.32|0
1728902400000|2024-10-14 10:40:00|38.76|36.36|38.77|36.37|38.77|36.37|38.73|36.33|0
1728902700000|2024-10-14 10:45:00|38.79|36.39|38.84|36.44|38.84|36.44|38.79|36.39|0
1728903000000|2024-10-14 10:50:00|38.86|36.46|38.83|36.43|38.87|36.47|38.78|36.38|0
1728903300000|2024-10-14 10:55:00|38.86|36.46|38.86|36.46|38.89|36.49|38.84|36.44|0
1728903600000|2024-10-14 11:00:00|38.85|36.45|38.95|36.55|39|36.6|38.85|36.45|0
1728903900000|2024-10-14 11:05:00|38.97|36.57|38.95|36.55|38.97|36.57|38.91|36.51|0
1728904200000|2024-10-14 11:10:00|38.94|36.54|38.94|36.54|38.98|36.58|38.92|36.52|0
1728904500000|2024-10-14 11:15:00|38.95|36.55|39.07|36.67|39.62|37.22|38.95|36.55|0
1728904800000|2024-10-14 11:20:00|39.05|36.65|39.05|36.65|39.08|36.68|39.05|36.65|0
1728905100000|2024-10-14 11:25:00|39.06|36.66|39.09|36.69|39.1|36.7|39.05|36.65|0
1728905400000|2024-10-14 11:30:00|39.08|36.68|39.05|36.65|39.09|36.69|39.05|36.65|0
1728905700000|2024-10-14 11:35:00|39.06|36.66|38.96|36.56|39.06|36.66|38.96|36.56|0
1728906000000|2024-10-14 11:40:00|38.95|36.55|38.93|36.53|38.98|36.58|38.91|36.51|0
1728906300000|2024-10-14 11:45:00|38.92|36.52|38.93|36.53|38.96|36.56|38.9|36.5|0
1728906600000|2024-10-14 11:50:00|38.94|36.54|39|36.6|39.06|36.66|38.93|36.53|0
1728906900000|2024-10-14 11:55:00|38.99|36.59|38.99|36.59|39.03|36.63|38.95|36.55|0
1728907200000|2024-10-14 12:00:00|38.96|36.56|38.97|36.57|39.03|36.63|38.96|36.56|0
1728907500000|2024-10-14 12:05:00|38.99|36.59|39.01|36.61|39.03|36.63|38.93|36.53|0
1728907800000|2024-10-14 12:10:00|39|36.6|38.88|36.48|39|36.6|38.87|36.47|0
1728908100000|2024-10-14 12:15:00|38.91|36.51|38.9|36.5|38.96|36.56|38.88|36.48|0
1728908400000|2024-10-14 12:20:00|38.91|36.51|38.93|36.53|38.93|36.53|38.88|36.48|0
1728908700000|2024-10-14 12:25:00|38.94|36.54|38.91|36.51|38.95|36.55|38.91|36.51|0
1728909000000|2024-10-14 12:30:00|38.92|36.52|38.91|36.51|38.95|36.55|38.91|36.51|0
1728909300000|2024-10-14 12:35:00|38.92|36.52|38.91|36.51|38.92|36.52|38.89|36.49|0
1728909600000|2024-10-14 12:40:00|38.89|36.49|38.82|36.42|38.92|36.52|38.82|36.42|0
1728909900000|2024-10-14 12:45:00|38.84|36.44|38.81|36.41|38.86|36.46|38.75|36.35|0
1728910200000|2024-10-14 12:50:00|38.79|36.39|38.76|36.36|38.79|36.39|38.73|36.33|0
1728910500000|2024-10-14 12:55:00|38.78|36.38|38.56|36.16|38.95|36.55|38.28|35.88|0
1728910800000|2024-10-14 13:00:00|38.53|36.13|38.45|36.05|38.55|36.15|38.41|36.01|0
1728911100000|2024-10-14 13:05:00|38.43|36.03|38.36|35.96|38.45|36.05|38.34|35.94|0
1728911400000|2024-10-14 13:10:00|38.38|35.98|38.3|35.9|38.4|36|38.3|35.9|0
1728911700000|2024-10-14 13:15:00|38.32|35.92|38.33|35.93|38.33|35.93|38.28|35.88|0
1728912000000|2024-10-14 13:20:00|38.34|35.94|38.33|35.93|38.37|35.97|38.33|35.93|0
1728912300000|2024-10-14 13:25:00|38.34|35.94|38.37|35.97|38.37|35.97|38.33|35.93|0
1728912600000|2024-10-14 13:30:00|38.34|35.94|38.01|35.61|38.53|36.13|37.99|35.59|0
1728912900000|2024-10-14 13:35:00|37.99|35.59|37.99|35.59|38.09|35.69|37.83|35.43|0
1728913200000|2024-10-14 13:40:00|37.96|35.56|38.27|35.87|38.49|36.09|37.92|35.52|0
1728913500000|2024-10-14 13:45:00|38.25|35.85|37.79|35.39|38.27|35.87|37.77|35.37|0
1728913800000|2024-10-14 13:50:00|37.71|35.31|37.87|35.47|37.93|35.53|37.69|35.29|0
1728914100000|2024-10-14 13:55:00|37.86|35.46|37.87|35.47|38.14|35.74|37.69|35.29|0
1728914400000|2024-10-14 14:00:00|37.82|35.42|38.02|35.62|38.02|35.62|37.76|35.36|0
1728914700000|2024-10-14 14:05:00|38.01|35.61|38.06|35.66|38.16|35.76|37.98|35.58|0
1728915000000|2024-10-14 14:10:00|38.05|35.65|37.99|35.59|38.12|35.72|37.99|35.59|0
1728915300000|2024-10-14 14:15:00|38.01|35.61|38.14|35.74|38.21|35.81|38.01|35.61|0
1728915600000|2024-10-14 14:20:00|38.16|35.76|37.85|35.45|38.16|35.76|37.81|35.41|0
1728915900000|2024-10-14 14:25:00|37.87|35.47|37.51|35.11|37.87|35.47|37.48|35.08|0
1728916200000|2024-10-14 14:30:00|37.49|35.09|37.37|34.97|37.49|35.09|37.34|34.94|0
1728916500000|2024-10-14 14:35:00|37.34|34.94|37.38|34.98|37.44|35.04|37.31|34.91|0
1728916800000|2024-10-14 14:40:00|37.37|34.97|37.4|35|37.45|35.05|37.3|34.9|0
1728917100000|2024-10-14 14:45:00|37.41|35.01|37.59|35.19|37.6|35.2|37.34|34.94|0
1728917400000|2024-10-14 14:50:00|37.57|35.17|37.5|35.1|37.76|35.36|37.5|35.1|0
1728917700000|2024-10-14 14:55:00|37.52|35.12|37.8|35.4|37.89|35.49|37.52|35.12|0
1728918000000|2024-10-14 15:00:00|37.83|35.43|37.98|35.58|38.08|35.68|37.83|35.43|0
1728918300000|2024-10-14 15:05:00|38.01|35.61|37.51|35.11|38.01|35.61|37.51|35.11|0
1728918600000|2024-10-14 15:10:00|37.53|35.13|37.31|34.91|37.53|35.13|37.31|34.91|0
1728918900000|2024-10-14 15:15:00|37.29|34.89|37.31|34.91|37.4|35|37.28|34.88|0
1728919200000|2024-10-14 15:20:00|37.32|34.92|37.47|35.07|37.55|35.15|37.25|34.85|0
1728919500000|2024-10-14 15:25:00|37.5|35.1|37.58|35.18|37.65|35.25|37.46|35.06|0
1728919800000|2024-10-14 15:30:00|37.56|35.16|37.26|34.86|37.67|35.27|37.19|34.79|0
1728920100000|2024-10-14 15:35:00|37.25|34.85|37.17|34.77|37.25|34.85|37.1|34.7|0
1728920400000|2024-10-14 15:40:00|37.18|34.78|37.01|34.61|37.27|34.87|37.01|34.61|0
1728920700000|2024-10-14 15:45:00|36.99|34.59|36.88|34.48|36.99|34.59|36.83|34.43|0
1728921000000|2024-10-14 15:50:00|36.87|34.47|36.79|34.39|36.88|34.48|36.78|34.38|0
1728921300000|2024-10-14 15:55:00|36.77|34.37|36.72|34.32|36.83|34.43|36.72|34.32|0
1728921600000|2024-10-14 16:00:00|36.75|34.35|36.6|34.2|36.75|34.35|36.58|34.18|0
1728921900000|2024-10-14 16:05:00|36.61|34.21|36.64|34.24|36.68|34.28|36.6|34.2|0
1728922200000|2024-10-14 16:10:00|36.62|34.22|36.62|34.22|36.66|34.26|36.61|34.21|0
1728922500000|2024-10-14 16:15:00|36.61|34.21|36.63|34.23|36.74|34.34|36.61|34.21|0
1728922800000|2024-10-14 16:20:00|36.65|34.25|36.53|34.13|36.66|34.26|36.47|34.07|0
1728923100000|2024-10-14 16:25:00|36.54|34.14|36.56|34.16|36.65|34.25|36.51|34.11|0
1728923400000|2024-10-14 16:30:00|36.55|34.15|36.56|34.16|36.56|34.16|36.44|34.04|0
1728923700000|2024-10-14 16:35:00|36.55|34.15|36.46|34.06|36.55|34.15|36.43|34.03|0
1728924000000|2024-10-14 16:40:00|36.44|34.04|36.48|34.08|36.56|34.16|36.43|34.03|0
1728924300000|2024-10-14 16:45:00|36.49|34.09|36.51|34.11|36.53|34.13|36.47|34.07|0
1728924600000|2024-10-14 16:50:00|36.49|34.09|36.44|34.04|36.56|34.16|36.43|34.03|0
1728924900000|2024-10-14 16:55:00|36.45|34.05|36.5|34.1|36.55|34.15|36.45|34.05|0
1728925200000|2024-10-14 17:00:00|36.52|34.12|36.36|33.96|36.53|34.13|36.34|33.94|0
1728925500000|2024-10-14 17:05:00|36.37|33.97|36.52|34.12|36.54|34.14|36.34|33.94|0
1728925800000|2024-10-14 17:10:00|36.5|34.1|36.54|34.14|36.61|34.21|36.49|34.09|0
1728926100000|2024-10-14 17:15:00|36.53|34.13|36.55|34.15|36.58|34.18|36.49|34.09|0
1728926400000|2024-10-14 17:20:00|36.57|34.17|36.54|34.14|36.59|34.19|36.53|34.13|0
1728926700000|2024-10-14 17:25:00|36.57|34.17|36.53|34.13|36.57|34.17|36.53|34.13|0
1728927000000|2024-10-14 17:30:00|36.55|34.15|36.63|34.23|36.65|34.25|36.53|34.13|0
1728927300000|2024-10-14 17:35:00|36.65|34.25|36.52|34.12|36.65|34.25|36.52|34.12|0
1728927600000|2024-10-14 17:40:00|36.53|34.13|36.54|34.14|36.55|34.15|36.52|34.12|0
1728927900000|2024-10-14 17:45:00|36.52|34.12|36.53|34.13|36.59|34.19|36.52|34.12|0
1728928200000|2024-10-14 17:50:00|36.52|34.12|36.55|34.15|37.08|34.68|36.52|34.12|0
1728928500000|2024-10-14 17:55:00|36.56|34.16|36.63|34.23|36.63|34.23|36.55|34.15|0
1728928800000|2024-10-14 18:00:00|36.68|34.28|36.59|34.19|36.76|34.36|36.59|34.19|0
1728929100000|2024-10-14 18:05:00|36.57|34.17|36.46|34.06|36.59|34.19|36.34|33.94|0
1728929400000|2024-10-14 18:10:00|36.48|34.08|36.45|34.05|36.54|34.14|36.44|34.04|0
1728929700000|2024-10-14 18:15:00|36.44|34.04|36.38|33.98|36.48|34.08|36.38|33.98|0
1728930000000|2024-10-14 18:20:00|36.37|33.97|36.35|33.95|36.41|34.01|36.3|33.9|0
1728930300000|2024-10-14 18:25:00|36.34|33.94|36.39|33.99|36.39|33.99|36.34|33.94|0
1728930600000|2024-10-14 18:30:00|36.38|33.98|36.34|33.94|36.39|33.99|36.33|33.93|0
1728930900000|2024-10-14 18:35:00|36.33|33.93|36.19|33.79|36.33|33.93|36.17|33.77|0
1728931200000|2024-10-14 18:40:00|36.18|33.78|36.15|33.75|36.2|33.8|36.08|33.68|0
1728931500000|2024-10-14 18:45:00|36.14|33.74|36.19|33.79|36.22|33.82|36.07|33.67|0
1728931800000|2024-10-14 18:50:00|36.2|33.8|36.23|33.83|36.25|33.85|36.16|33.76|0
1728932100000|2024-10-14 18:55:00|36.21|33.81|36.27|33.87|36.27|33.87|36.19|33.79|0
1728932400000|2024-10-14 19:00:00|36.28|33.88|36.2|33.8|36.37|33.97|36.17|33.77|0
1728932700000|2024-10-14 19:05:00|36.19|33.79|36.21|33.81|36.27|33.87|36.19|33.79|0
1728933000000|2024-10-14 19:10:00|36.22|33.82|36.22|33.82|36.28|33.88|36.2|33.8|0
1728933300000|2024-10-14 19:15:00|36.24|33.84|36.18|33.78|36.24|33.84|36.13|33.73|0
1728933600000|2024-10-14 19:20:00|36.2|33.8|36.14|33.74|36.22|33.82|36.12|33.72|0
1728933900000|2024-10-14 19:25:00|36.16|33.76|36.11|33.71|36.19|33.79|36.11|33.71|0
1728934200000|2024-10-14 19:30:00|36.17|33.77|36.15|33.75|36.21|33.81|36.11|33.71|0
1728934500000|2024-10-14 19:35:00|36.17|33.77|36.1|33.7|36.17|33.77|35.99|33.59|0
1728934800000|2024-10-14 19:40:00|36.09|33.69|35.99|33.59|36.09|33.69|35.93|33.53|0
1728935100000|2024-10-14 19:45:00|36.02|33.62|35.78|33.38|36.08|33.68|35.71|33.31|0
1728935400000|2024-10-14 19:50:00|35.81|33.41|36.14|33.74|36.18|33.78|35.81|33.41|0
1728935700000|2024-10-14 19:55:00|36.18|33.78|36.21|33.81|36.31|33.91|36.03|33.63|0
1728936000000|2024-10-14 20:00:00|36.2|33.8|36.32|33.92|36.32|33.92|36.15|33.75|0
1728936300000|2024-10-14 20:05:00|36.33|33.93|36.23|33.83|36.33|33.93|36.21|33.81|0
1728936600000|2024-10-14 20:10:00|36.24|33.84|36.26|33.86|36.27|33.87|36.21|33.81|0
1728936900000|2024-10-14 20:15:00|36.36|33.76|36.32|33.72|36.38|33.78|36.31|33.71|0
1728937200000|2024-10-14 20:20:00|36.34|33.74|36.38|33.78|36.38|33.78|36.32|33.72|0
1728937500000|2024-10-14 20:25:00|36.39|33.79|36.35|33.75|36.39|33.79|36.34|33.74|0
1728937800000|2024-10-14 20:30:00|36.36|33.76|36.35|33.75|36.36|33.76|36.33|33.73|0
1728938100000|2024-10-14 20:35:00|36.36|33.76|36.33|33.73|36.39|33.79|36.32|33.72|0
1728938400000|2024-10-14 20:40:00|36.34|33.74|36.21|33.61|36.37|33.77|36.08|33.48|0
1728938700000|2024-10-14 20:45:00|36.24|33.64|36.1|33.5|36.24|33.64|36.09|33.49|0
1728939000000|2024-10-14 20:50:00|36.09|33.49|36.07|33.47|36.1|33.5|36.06|33.46|0
1728939300000|2024-10-14 20:55:00|36.06|33.46|36.04|33.44|36.08|33.48|36.02|33.42|0
1728939600000|2024-10-14 21:00:00|36.05|33.45|36.05|33.45|36.06|33.46|36.03|33.43|0
1728939900000|2024-10-14 21:05:00|36.06|33.46|36.06|33.46|36.06|33.46|36.06|33.46|0
1728940200000|2024-10-14 21:10:00|36.07|33.47|36.17|33.57|36.22|33.62|36.07|33.47|0
1728940500000|2024-10-14 21:15:00|36.14|33.54|36.13|33.53|36.2|33.6|36.13|33.53|0
1728940800000|2024-10-14 21:20:00|36.12|33.52|36.11|33.51|36.12|33.52|36.1|33.5|0
1728941100000|2024-10-14 21:25:00|36.1|33.5|36.1|33.5|36.11|33.51|36.09|33.49|0
1728941400000|2024-10-14 21:30:00|36.09|33.49|36.1|33.5|36.1|33.5|36.09|33.49|0
1728941700000|2024-10-14 21:35:00|36.09|33.49|36.1|33.5|36.1|33.5|36.09|33.49|0
1728942000000|2024-10-14 21:40:00|36.09|33.49|36.08|33.48|36.1|33.5|36.07|33.47|0
1728942300000|2024-10-14 21:45:00|36.09|33.49|36.12|33.52|36.12|33.52|36.09|33.49|0
1728942600000|2024-10-14 21:50:00|36.13|33.53|36.14|33.54|36.14|33.54|36.12|33.52|0
1728942900000|2024-10-14 21:55:00|36.12|33.52|36.13|33.53|36.14|33.54|36.1|33.5|0
1728943200000|2024-10-14 22:00:00|36.11|33.51|36|33.4|36.18|33.58|35.99|33.39|0
1728943500000|2024-10-14 22:05:00|36.01|33.41|36.14|33.54|36.15|33.55|36.01|33.41|0
1728943800000|2024-10-14 22:10:00|36.15|33.55|36.14|33.54|36.15|33.55|36.13|33.53|0
1728944100000|2024-10-14 22:15:00|36.13|33.53|36.13|33.53|36.13|33.53|36.1|33.5|0
1728944400000|2024-10-14 22:20:00|36.14|33.54|36.14|33.54|36.15|33.55|36.12|33.52|0
1728944700000|2024-10-14 22:25:00|36.12|33.52|36.11|33.51|36.14|33.54|36.08|33.48|0
1728945000000|2024-10-14 22:30:00|36.1|33.5|36.1|33.5|36.11|33.51|36.1|33.5|0
1728945300000|2024-10-14 22:35:00|36.11|33.51|36.2|33.6|36.21|33.61|36.11|33.51|0
1728945600000|2024-10-14 22:40:00|36.19|33.59|36.2|33.6|36.23|33.63|36.19|33.59|0
1728945900000|2024-10-14 22:45:00|36.21|33.61|36.16|33.56|36.21|33.61|36.16|33.56|0
1728946200000|2024-10-14 22:50:00|36.17|33.57|36.2|33.6|36.2|33.6|36.17|33.57|0
1728946500000|2024-10-14 22:55:00|36.18|33.58|36.13|33.53|36.18|33.58|36.13|33.53|0
1728946800000|2024-10-14 23:00:00|36.16|33.56|36.16|33.56|36.16|33.56|36.12|33.52|0
1728947100000|2024-10-14 23:05:00|36.17|33.57|36.17|33.57|36.17|33.57|36.15|33.55|0
1728947400000|2024-10-14 23:10:00|36.18|33.58|36.14|33.54|36.18|33.58|36.14|33.54|0
1728947700000|2024-10-14 23:15:00|36.13|33.53|36.13|33.53|36.15|33.55|36.11|33.51|0
1728948000000|2024-10-14 23:20:00|36.11|33.51|36.07|33.47|36.13|33.53|36.06|33.46|0
1728948300000|2024-10-14 23:25:00|36.06|33.46|36.04|33.44|36.06|33.46|36.03|33.43|0
1728948600000|2024-10-14 23:30:00|36.06|33.46|36.06|33.46|36.06|33.46|36|33.4|0
1728948900000|2024-10-14 23:35:00|36.05|33.45|36.07|33.47|36.08|33.48|36.04|33.44|0
1728949200000|2024-10-14 23:40:00|36.08|33.48|36.04|33.44|36.08|33.48|36.03|33.43|0
1728949500000|2024-10-14 23:45:00|36.03|33.43|36.04|33.44|36.05|33.45|36.03|33.43|0
1728949800000|2024-10-14 23:50:00|36.03|33.43|36.04|33.44|36.04|33.44|36.01|33.41|0
1728950100000|2024-10-14 23:55:00|36.03|33.43|36.06|33.46|36.08|33.48|36.03|33.43|0
1728950400000|2024-10-15 00:00:00|36.04|33.44|36.1|33.5|36.12|33.52|36.02|33.42|0
1728950700000|2024-10-15 00:05:00|36.09|33.49|36.18|33.58|36.18|33.58|36.09|33.49|0
1728951000000|2024-10-15 00:10:00|36.17|33.57|36.16|33.56|36.18|33.58|36.13|33.53|0
1728951300000|2024-10-15 00:15:00|36.15|33.55|36.1|33.5|36.15|33.55|36.1|33.5|0
1728951600000|2024-10-15 00:20:00|36.11|33.51|36.13|33.53|36.13|33.53|36.1|33.5|0
1728951900000|2024-10-15 00:25:00|36.11|33.51|36.38|33.78|36.41|33.81|36.1|33.5|0
1728952200000|2024-10-15 00:30:00|36.28|33.88|36.33|33.93|36.34|33.94|36.28|33.88|0
1728952500000|2024-10-15 00:35:00|36.32|33.92|36.3|33.9|36.32|33.92|36.29|33.89|0
1728952800000|2024-10-15 00:40:00|36.29|33.89|36.32|33.92|36.34|33.94|36.28|33.88|0
1728953100000|2024-10-15 00:45:00|36.33|33.93|36.37|33.97|36.53|34.13|36.33|33.93|0
1728953400000|2024-10-15 00:50:00|36.38|33.98|36.38|33.98|36.49|34.09|36.37|33.97|0
1728953700000|2024-10-15 00:55:00|36.39|33.99|36.39|33.99|36.41|34.01|36.37|33.97|0
1728954000000|2024-10-15 01:00:00|36.41|34.01|36.38|33.98|36.43|34.03|36.35|33.95|0
1728954300000|2024-10-15 01:05:00|36.39|33.99|36.36|33.96|36.42|34.02|36.34|33.94|0
1728954600000|2024-10-15 01:10:00|36.35|33.95|36.23|33.83|36.36|33.96|36.23|33.83|0
1728954900000|2024-10-15 01:15:00|36.24|33.84|36.26|33.86|36.28|33.88|36.23|33.83|0
1728955200000|2024-10-15 01:20:00|36.27|33.87|36.25|33.85|36.27|33.87|36.23|33.83|0
1728955500000|2024-10-15 01:25:00|36.27|33.87|36.27|33.87|36.28|33.88|36.27|33.87|0
1728955800000|2024-10-15 01:30:00|36.28|33.88|36.21|33.81|36.29|33.89|36.2|33.8|0
1728956100000|2024-10-15 01:35:00|36.23|33.83|36.18|33.78|36.25|33.85|36.16|33.76|0
1728956400000|2024-10-15 01:40:00|36.17|33.77|36.14|33.74|36.18|33.78|36.13|33.73|0
1728956700000|2024-10-15 01:45:00|36.13|33.73|36.17|33.77|36.18|33.78|36.12|33.72|0
1728957000000|2024-10-15 01:50:00|36.16|33.76|36.14|33.74|36.19|33.79|36.14|33.74|0
1728957300000|2024-10-15 01:55:00|36.15|33.75|36.15|33.75|36.17|33.77|36.11|33.71|0
1728957600000|2024-10-15 02:00:00|36.17|33.77|36.13|33.73|36.18|33.78|36.07|33.67|0
1728957900000|2024-10-15 02:05:00|36.14|33.74|36.18|33.78|36.18|33.78|36.14|33.74|0
1728958200000|2024-10-15 02:10:00|36.19|33.79|36.16|33.76|36.19|33.79|36.14|33.74|0
1728958500000|2024-10-15 02:15:00|36.15|33.75|36.14|33.74|36.15|33.75|36.12|33.72|0
1728958800000|2024-10-15 02:20:00|36.12|33.72|36.12|33.72|36.14|33.74|36.1|33.7|0
1728959100000|2024-10-15 02:25:00|36.14|33.74|36.13|33.73|36.15|33.75|36.12|33.72|0
1728959400000|2024-10-15 02:30:00|36.12|33.72|36.13|33.73|36.15|33.75|36.11|33.71|0
1728959700000|2024-10-15 02:35:00|36.15|33.75|36.16|33.76|36.16|33.76|36.13|33.73|0
1728960000000|2024-10-15 02:40:00|36.15|33.75|36.17|33.77|36.18|33.78|36.14|33.74|0
1728960300000|2024-10-15 02:45:00|36.16|33.76|36.17|33.77|36.18|33.78|36.16|33.76|0
1728960600000|2024-10-15 02:50:00|36.16|33.76|36.18|33.78|36.2|33.8|36.13|33.73|0
1728960900000|2024-10-15 02:55:00|36.2|33.8|36.19|33.79|36.2|33.8|36.18|33.78|0
1728961200000|2024-10-15 03:00:00|36.18|33.78|36.21|33.81|36.22|33.82|36.15|33.75|0
1728961500000|2024-10-15 03:05:00|36.19|33.79|36.21|33.81|36.22|33.82|36.19|33.79|0
1728961800000|2024-10-15 03:10:00|36.22|33.82|36.22|33.82|36.22|33.82|36.19|33.79|0
1728962100000|2024-10-15 03:15:00|36.21|33.81|36.22|33.82|36.24|33.84|36.19|33.79|0
1728962400000|2024-10-15 03:20:00|36.23|33.83|36.22|33.82|36.24|33.84|36.22|33.82|0
1728962700000|2024-10-15 03:25:00|36.23|33.83|36.15|33.75|36.23|33.83|36.13|33.73|0
1728963000000|2024-10-15 03:30:00|36.13|33.73|36.11|33.71|36.2|33.8|36.11|33.71|0
1728963300000|2024-10-15 03:35:00|36.12|33.72|36.11|33.71|36.15|33.75|36.11|33.71|0
1728963600000|2024-10-15 03:40:00|36.12|33.72|36.13|33.73|36.14|33.74|36.11|33.71|0
1728963900000|2024-10-15 03:45:00|36.14|33.74|36.14|33.74|36.16|33.76|36.14|33.74|0
1728964200000|2024-10-15 03:50:00|36.16|33.76|36.16|33.76|36.17|33.77|36.15|33.75|0
1728964500000|2024-10-15 03:55:00|36.14|33.74|36.1|33.7|36.16|33.76|36.09|33.69|0
1728964800000|2024-10-15 04:00:00|36.12|33.72|36.14|33.74|36.14|33.74|36.11|33.71|0
1728965100000|2024-10-15 04:05:00|36.15|33.75|36.11|33.71|36.15|33.75|36.11|33.71|0
1728965400000|2024-10-15 04:10:00|36.13|33.73|36.11|33.71|36.13|33.73|36.1|33.7|0
1728965700000|2024-10-15 04:15:00|36.12|33.72|36.12|33.72|36.13|33.73|36.11|33.71|0
1728966000000|2024-10-15 04:20:00|36.11|33.71|36.12|33.72|36.12|33.72|36.1|33.7|0
1728966300000|2024-10-15 04:25:00|36.13|33.73|36.15|33.75|36.16|33.76|36.13|33.73|0
1728966600000|2024-10-15 04:30:00|36.14|33.74|36.15|33.75|36.16|33.76|36.13|33.73|0
1728966900000|2024-10-15 04:35:00|36.13|33.73|36.13|33.73|36.15|33.75|36.11|33.71|0
1728967200000|2024-10-15 04:40:00|36.12|33.72|36.13|33.73|36.13|33.73|36.11|33.71|0
1728967500000|2024-10-15 04:45:00|36.12|33.72|36.13|33.73|36.13|33.73|36.11|33.71|0
1728967800000|2024-10-15 04:50:00|36.14|33.74|36.13|33.73|36.14|33.74|36.13|33.73|0
1728968100000|2024-10-15 04:55:00|36.12|33.72|36.13|33.73|36.14|33.74|36.12|33.72|0
1728968400000|2024-10-15 05:00:00|36.14|33.74|36.14|33.74|36.16|33.76|36.12|33.72|0
1728968700000|2024-10-15 05:05:00|36.13|33.73|36.15|33.75|36.15|33.75|36.13|33.73|0
1728969000000|2024-10-15 05:10:00|36.17|33.77|36.15|33.75|36.18|33.78|36.15|33.75|0
1728969300000|2024-10-15 05:15:00|36.17|33.77|36.16|33.76|36.17|33.77|36.14|33.74|0
1728969600000|2024-10-15 05:20:00|36.15|33.75|36.16|33.76|36.18|33.78|36.15|33.75|0
1728969900000|2024-10-15 05:25:00|36.17|33.77|36.24|33.84|36.26|33.86|36.17|33.77|0
1728970200000|2024-10-15 05:30:00|36.26|33.86|36.32|33.92|36.32|33.92|36.24|33.84|0
1728970500000|2024-10-15 05:35:00|36.31|33.91|36.28|33.88|36.32|33.92|36.25|33.85|0
1728970800000|2024-10-15 05:40:00|36.29|33.89|36.29|33.89|36.31|33.91|36.28|33.88|0
1728971100000|2024-10-15 05:45:00|36.28|33.88|36.25|33.85|36.29|33.89|36.25|33.85|0
1728971400000|2024-10-15 05:50:00|36.28|33.88|36.29|33.89|36.29|33.89|36.25|33.85|0
1728971700000|2024-10-15 05:55:00|36.3|33.9|36.33|33.93|36.34|33.94|36.3|33.9|0
1728972000000|2024-10-15 06:00:00|36.32|33.92|36.35|33.95|36.36|33.96|36.32|33.92|0
1728972300000|2024-10-15 06:05:00|36.37|33.97|36.34|33.94|36.38|33.98|36.33|33.93|0
1728972600000|2024-10-15 06:10:00|36.35|33.95|36.27|33.87|36.37|33.97|36.27|33.87|0
1728972900000|2024-10-15 06:15:00|36.28|33.88|36.25|33.85|36.29|33.89|36.25|33.85|0
1728973200000|2024-10-15 06:20:00|36.26|33.86|36.26|33.86|36.28|33.88|36.24|33.84|0
1728973500000|2024-10-15 06:25:00|36.27|33.87|36.26|33.86|36.28|33.88|36.26|33.86|0
1728973800000|2024-10-15 06:30:00|36.27|33.87|36.24|33.84|36.27|33.87|36.23|33.83|0
1728974100000|2024-10-15 06:35:00|36.23|33.83|36.31|33.91|36.32|33.92|36.23|33.83|0
1728974400000|2024-10-15 06:40:00|36.29|33.89|36.29|33.89|36.33|33.93|36.27|33.87|0
1728974700000|2024-10-15 06:45:00|36.27|33.87|36.31|33.91|36.31|33.91|36.25|33.85|0
1728975000000|2024-10-15 06:50:00|36.32|33.92|36.33|33.93|36.33|33.93|36.29|33.89|0
1728975300000|2024-10-15 06:55:00|36.34|33.94|36.36|33.96|36.37|33.97|36.29|33.89|0
1728975600000|2024-10-15 07:00:00|36.37|33.97|36.33|33.93|36.41|34.01|36.32|33.92|0
1728975900000|2024-10-15 07:05:00|36.34|33.94|36.33|33.93|36.42|34.02|36.31|33.91|0
1728976200000|2024-10-15 07:10:00|36.31|33.91|36.27|33.87|36.31|33.91|36.21|33.81|0
1728976500000|2024-10-15 07:15:00|36.29|33.89|36.3|33.9|36.31|33.91|36.23|33.83|0
1728976800000|2024-10-15 07:20:00|36.29|33.89|36.35|33.95|36.35|33.95|36.29|33.89|0
1728977100000|2024-10-15 07:25:00|36.34|33.94|36.35|33.95|36.36|33.96|36.27|33.87|0
1728977400000|2024-10-15 07:30:00|36.34|33.94|36.22|33.82|36.34|33.94|36.19|33.79|0
1728977700000|2024-10-15 07:35:00|36.23|33.83|36.22|33.82|36.24|33.84|36.19|33.79|0
1728978000000|2024-10-15 07:40:00|36.2|33.8|36.28|33.88|36.32|33.92|36.19|33.79|0
1728978300000|2024-10-15 07:45:00|36.29|33.89|36.2|33.8|36.29|33.89|36.2|33.8|0
1728978600000|2024-10-15 07:50:00|36.21|33.81|36|33.6|36.52|34.12|35.96|33.56|0
1728978900000|2024-10-15 07:55:00|36.01|33.61|36.05|33.65|36.07|33.67|35.97|33.57|0
1728979200000|2024-10-15 08:00:00|36.06|33.66|36.11|33.71|36.13|33.73|36.06|33.66|0
1728979500000|2024-10-15 08:05:00|36.12|33.72|36.08|33.68|36.22|33.82|36.06|33.66|0
1728979800000|2024-10-15 08:10:00|36.06|33.66|36.14|33.74|36.14|33.74|36.06|33.66|0
1728980100000|2024-10-15 08:15:00|36.15|33.75|36.27|33.87|36.29|33.89|36.14|33.74|0
1728980400000|2024-10-15 08:20:00|36.26|33.86|36.33|33.93|36.34|33.94|36.25|33.85|0
1728980700000|2024-10-15 08:25:00|36.34|33.94|36.39|33.99|36.41|34.01|36.31|33.91|0
1728981000000|2024-10-15 08:30:00|36.41|34.01|36.34|33.94|36.42|34.02|36.3|33.9|0
1728981300000|2024-10-15 08:35:00|36.32|33.92|36.36|33.96|36.42|34.02|36.32|33.92|0
1728981600000|2024-10-15 08:40:00|36.38|33.98|36.31|33.91|36.4|34|36.28|33.88|0
1728981900000|2024-10-15 08:45:00|36.32|33.92|36.28|33.88|36.32|33.92|36.25|33.85|0
1728982200000|2024-10-15 08:50:00|36.27|33.87|36.32|33.92|36.32|33.92|36.21|33.81|0
1728982500000|2024-10-15 08:55:00|36.33|33.93|36.29|33.89|36.35|33.95|36.29|33.89|0
1728982800000|2024-10-15 09:00:00|36.27|33.87|36.32|33.92|36.34|33.94|36.21|33.81|0
1728983100000|2024-10-15 09:05:00|36.33|33.93|36.38|33.98|36.42|34.02|36.32|33.92|0
1728983400000|2024-10-15 09:10:00|36.4|34|36.33|33.93|36.4|34|36.32|33.92|0
1728983700000|2024-10-15 09:15:00|36.32|33.92|36.27|33.87|36.33|33.93|36.25|33.85|0
1728984000000|2024-10-15 09:20:00|36.26|33.86|36.23|33.83|36.26|33.86|36.19|33.79|0
1728984300000|2024-10-15 09:25:00|36.25|33.85|36.23|33.83|36.27|33.87|36.21|33.81|0
1728984600000|2024-10-15 09:30:00|36.25|33.85|36.23|33.83|36.25|33.85|36.18|33.78|0
1728984900000|2024-10-15 09:35:00|36.22|33.82|36.3|33.9|36.31|33.91|36.22|33.82|0
1728985200000|2024-10-15 09:40:00|36.31|33.91|36.3|33.9|36.32|33.92|36.27|33.87|0
1728985500000|2024-10-15 09:45:00|36.31|33.91|36.28|33.88|36.35|33.95|36.28|33.88|0
1728985800000|2024-10-15 09:50:00|36.27|33.87|36.24|33.84|36.27|33.87|36.2|33.8|0
1728986100000|2024-10-15 09:55:00|36.29|33.89|36.32|33.92|36.36|33.96|36.23|33.83|0
1728986400000|2024-10-15 10:00:00|36.31|33.91|36.19|33.79|36.31|33.91|36.17|33.77|0
1728986700000|2024-10-15 10:05:00|36.2|33.8|36.25|33.85|36.3|33.9|36.2|33.8|0
1728987000000|2024-10-15 10:10:00|36.26|33.86|36.33|33.93|36.34|33.94|36.21|33.81|0
1728987300000|2024-10-15 10:15:00|36.34|33.94|36.41|34.01|36.41|34.01|36.33|33.93|0
1728987600000|2024-10-15 10:20:00|36.38|33.98|36.24|33.84|36.41|34.01|36.22|33.82|0
1728987900000|2024-10-15 10:25:00|36.23|33.83|36.25|33.85|36.27|33.87|36.19|33.79|0
1728988200000|2024-10-15 10:30:00|36.23|33.83|36.05|33.65|36.25|33.85|36.03|33.63|0
1728988500000|2024-10-15 10:35:00|36.06|33.66|36.07|33.67|36.09|33.69|36.03|33.63|0
1728988800000|2024-10-15 10:40:00|36.08|33.68|36.06|33.66|36.12|33.72|36.02|33.62|0
1728989100000|2024-10-15 10:45:00|36.04|33.64|35.99|33.59|36.04|33.64|35.98|33.58|0
1728989400000|2024-10-15 10:50:00|36|33.6|36.03|33.63|36.05|33.65|35.98|33.58|0
1728989700000|2024-10-15 10:55:00|36.04|33.64|36.07|33.67|36.07|33.67|35.97|33.57|0
1728990000000|2024-10-15 11:00:00|36.04|33.64|36.03|33.63|36.05|33.65|35.97|33.57|0
1728990300000|2024-10-15 11:05:00|36.04|33.64|36|33.6|36.08|33.68|35.99|33.59|0
1728990600000|2024-10-15 11:10:00|36.01|33.61|36.18|33.78|36.2|33.8|36.01|33.61|0
1728990900000|2024-10-15 11:15:00|36.17|33.77|36.14|33.74|36.17|33.77|36.13|33.73|0
1728991200000|2024-10-15 11:20:00|36.13|33.73|36.1|33.7|36.2|33.8|36.06|33.66|0
1728991500000|2024-10-15 11:25:00|36.09|33.69|36.14|33.74|36.14|33.74|36.02|33.62|0
1728991800000|2024-10-15 11:30:00|36.15|33.75|36.05|33.65|36.15|33.75|36.03|33.63|0
1728992100000|2024-10-15 11:35:00|36.06|33.66|36.18|33.78|36.19|33.79|36.06|33.66|0
1728992400000|2024-10-15 11:40:00|36.19|33.79|36.1|33.7|36.19|33.79|36.1|33.7|0
1728992700000|2024-10-15 11:45:00|36.11|33.71|36.16|33.76|36.19|33.79|36.04|33.64|0
1728993000000|2024-10-15 11:50:00|36.15|33.75|36.08|33.68|36.16|33.76|36.07|33.67|0
1728993300000|2024-10-15 11:55:00|36.09|33.69|36.07|33.67|36.15|33.75|36.05|33.65|0
1728993600000|2024-10-15 12:00:00|36.05|33.65|36.04|33.64|36.11|33.71|36.01|33.61|0
1728993900000|2024-10-15 12:05:00|36.05|33.65|35.97|33.57|36.05|33.65|35.96|33.56|0
1728994200000|2024-10-15 12:10:00|35.96|33.56|36.01|33.61|36.08|33.68|35.96|33.56|0
1728994500000|2024-10-15 12:15:00|36|33.6|35.93|33.53|36.02|33.62|35.93|33.53|0
1728994800000|2024-10-15 12:20:00|35.94|33.54|36.04|33.64|36.06|33.66|35.93|33.53|0
1728995100000|2024-10-15 12:25:00|36.02|33.62|36.02|33.62|36.09|33.69|36.01|33.61|0
1728995400000|2024-10-15 12:30:00|36.01|33.61|36.09|33.69|36.1|33.7|36|33.6|0
1728995700000|2024-10-15 12:35:00|36.07|33.67|36.07|33.67|36.15|33.75|36.03|33.63|0
1728996000000|2024-10-15 12:40:00|36.06|33.66|36.15|33.75|36.15|33.75|36.06|33.66|0
1728996300000|2024-10-15 12:45:00|36.16|33.76|36.04|33.64|36.18|33.78|36.04|33.64|0
1728996600000|2024-10-15 12:50:00|36.06|33.66|35.98|33.58|36.06|33.66|35.96|33.56|0
1728996900000|2024-10-15 12:55:00|35.96|33.56|35.95|33.55|35.98|33.58|35.91|33.51|0
1728997200000|2024-10-15 13:00:00|35.94|33.54|35.93|33.53|35.95|33.55|35.88|33.48|0
1728997500000|2024-10-15 13:05:00|35.92|33.52|35.87|33.47|35.95|33.55|35.84|33.44|0
1728997800000|2024-10-15 13:10:00|35.88|33.48|35.84|33.44|35.89|33.49|35.8|33.4|0
1728998100000|2024-10-15 13:15:00|35.83|33.43|35.83|33.43|35.85|33.45|35.79|33.39|0
1728998400000|2024-10-15 13:20:00|35.84|33.44|35.8|33.4|35.84|33.44|35.77|33.37|0
1728998700000|2024-10-15 13:25:00|35.81|33.41|35.9|33.5|35.96|33.56|35.8|33.4|0
1728999000000|2024-10-15 13:30:00|35.86|33.46|35.82|33.42|35.98|33.58|35.77|33.37|0
1728999300000|2024-10-15 13:35:00|35.84|33.44|35.76|33.36|35.92|33.52|35.55|33.15|0
1728999600000|2024-10-15 13:40:00|35.73|33.33|35.48|33.08|35.78|33.38|35.38|32.98|0
1728999900000|2024-10-15 13:45:00|35.46|33.06|35.35|32.95|35.51|33.11|35.3|32.9|0
1729000200000|2024-10-15 13:50:00|35.36|32.96|35.32|32.92|35.47|33.07|35.31|32.91|0
1729000500000|2024-10-15 13:55:00|35.3|32.9|35.6|33.2|35.63|33.23|35.25|32.85|0
1729000800000|2024-10-15 14:00:00|35.55|33.15|35.37|32.97|35.57|33.17|35.35|32.95|0
1729001100000|2024-10-15 14:05:00|35.4|33|35.57|33.17|35.57|33.17|35.37|32.97|0
1729001400000|2024-10-15 14:10:00|35.6|33.2|35.74|33.34|35.81|33.41|35.57|33.17|0
1729001700000|2024-10-15 14:15:00|35.75|33.35|35.58|33.18|35.77|33.37|35.58|33.18|0
1729002000000|2024-10-15 14:20:00|35.59|33.19|35.48|33.08|35.75|33.35|35.48|33.08|0
1729002300000|2024-10-15 14:25:00|35.46|33.06|35.82|33.42|35.87|33.47|35.45|33.05|0
1729002600000|2024-10-15 14:30:00|35.87|33.47|36.27|33.87|36.44|34.04|35.83|33.43|0
1729002900000|2024-10-15 14:35:00|36.29|33.89|36.22|33.82|36.62|34.22|35.7|33.3|0
1729003200000|2024-10-15 14:40:00|36.33|33.93|36.14|33.74|36.51|34.11|35.97|33.57|0
1729003500000|2024-10-15 14:45:00|36.18|33.78|36.07|33.67|36.27|33.87|35.98|33.58|0
1729003800000|2024-10-15 14:50:00|36.1|33.7|36.24|33.84|36.6|34.2|35.95|33.55|0
1729004100000|2024-10-15 14:55:00|36.25|33.85|36.62|34.22|36.64|34.24|36.16|33.76|0
1729004400000|2024-10-15 15:00:00|36.63|34.23|36.52|34.12|36.68|34.28|36.33|33.93|0
1729004700000|2024-10-15 15:05:00|36.51|34.11|36.88|34.48|36.93|34.53|36.43|34.03|0
1729005000000|2024-10-15 15:10:00|36.9|34.5|36.72|34.32|36.95|34.55|36.72|34.32|0
1729005300000|2024-10-15 15:15:00|36.71|34.31|36.58|34.18|36.71|34.31|36.42|34.02|0
1729005600000|2024-10-15 15:20:00|36.57|34.17|36.66|34.26|36.66|34.26|36.52|34.12|0
1729005900000|2024-10-15 15:25:00|36.65|34.25|36.67|34.27|36.73|34.33|36.62|34.22|0
1729006200000|2024-10-15 15:30:00|36.68|34.28|36.54|34.14|36.73|34.33|36.5|34.1|0
1729006500000|2024-10-15 15:35:00|36.55|34.15|36.59|34.19|36.62|34.22|36.37|33.97|0
1729006800000|2024-10-15 15:40:00|36.6|34.2|36.64|34.24|36.7|34.3|36.41|34.01|0
1729007100000|2024-10-15 15:45:00|36.7|34.3|36.83|34.43|36.9|34.5|36.67|34.27|0
1729007400000|2024-10-15 15:50:00|36.82|34.42|37.05|34.65|37.05|34.65|36.68|34.28|0
1729007700000|2024-10-15 15:55:00|37.08|34.68|37.05|34.65|37.1|34.7|36.87|34.47|0
1729008000000|2024-10-15 16:00:00|37.03|34.63|37.06|34.66|37.06|34.66|36.94|34.54|0
1729008300000|2024-10-15 16:05:00|37.03|34.63|36.66|34.26|37.07|34.67|36.66|34.26|0
1729008600000|2024-10-15 16:10:00|36.65|34.25|36.73|34.33|36.8|34.4|36.58|34.18|0
1729008900000|2024-10-15 16:15:00|36.74|34.34|36.57|34.17|36.84|34.44|36.57|34.17|0
1729009200000|2024-10-15 16:20:00|36.58|34.18|36.66|34.26|36.77|34.37|36.55|34.15|0
1729009500000|2024-10-15 16:25:00|36.65|34.25|36.63|34.23|36.69|34.29|36.59|34.19|0
1729009800000|2024-10-15 16:30:00|36.62|34.22|36.45|34.05|36.67|34.27|36.4|34|0
1729010100000|2024-10-15 16:35:00|36.44|34.04|36.53|34.13|36.58|34.18|36.44|34.04|0
1729010400000|2024-10-15 16:40:00|36.55|34.15|36.74|34.34|36.81|34.41|36.49|34.09|0
1729010700000|2024-10-15 16:45:00|36.72|34.32|36.79|34.39|36.83|34.43|36.7|34.3|0
1729011000000|2024-10-15 16:50:00|36.78|34.38|36.86|34.46|36.89|34.49|36.74|34.34|0
1729011300000|2024-10-15 16:55:00|36.84|34.44|36.8|34.4|36.88|34.48|36.78|34.38|0
1729011600000|2024-10-15 17:00:00|36.82|34.42|36.8|34.4|36.84|34.44|36.72|34.32|0
1729011900000|2024-10-15 17:05:00|36.79|34.39|36.94|34.54|36.94|34.54|36.73|34.33|0
1729012200000|2024-10-15 17:10:00|36.96|34.56|37.03|34.63|37.17|34.77|36.95|34.55|0
1729012500000|2024-10-15 17:15:00|37.02|34.62|37.08|34.68|37.21|34.81|36.89|34.49|0
1729012800000|2024-10-15 17:20:00|37.07|34.67|37.11|34.71|37.14|34.74|36.98|34.58|0
1729013100000|2024-10-15 17:25:00|37.13|34.73|37.19|34.79|37.33|34.93|37.12|34.72|0
1729013400000|2024-10-15 17:30:00|37.21|34.81|37.22|34.82|37.32|34.92|37.11|34.71|0
1729013700000|2024-10-15 17:35:00|37.23|34.83|37.04|34.64|37.26|34.86|37.01|34.61|0
1729014000000|2024-10-15 17:40:00|37.03|34.63|36.92|34.52|37.03|34.63|36.83|34.43|0
1729014300000|2024-10-15 17:45:00|36.93|34.53|36.76|34.36|37.02|34.62|36.74|34.34|0
1729014600000|2024-10-15 17:50:00|36.77|34.37|36.85|34.45|36.88|34.48|36.69|34.29|0
1729014900000|2024-10-15 17:55:00|36.86|34.46|37.03|34.63|37.08|34.68|36.86|34.46|0
1729015200000|2024-10-15 18:00:00|37.01|34.61|36.94|34.54|37.15|34.75|36.8|34.4|0
1729015500000|2024-10-15 18:05:00|36.95|34.55|37.08|34.68|37.09|34.69|36.9|34.5|0
1729015800000|2024-10-15 18:10:00|37.09|34.69|37.19|34.79|37.2|34.8|37.04|34.64|0
1729016100000|2024-10-15 18:15:00|37.2|34.8|37.33|34.93|37.34|34.94|37.2|34.8|0
1729016400000|2024-10-15 18:20:00|37.35|34.95|37.09|34.69|37.37|34.97|37.02|34.62|0
1729016700000|2024-10-15 18:25:00|37.1|34.7|37.27|34.87|37.35|34.95|37.09|34.69|0
1729017000000|2024-10-15 18:30:00|37.28|34.88|37.32|34.92|37.32|34.92|37.16|34.76|0
1729017300000|2024-10-15 18:35:00|37.34|34.94|37.29|34.89|37.42|35.02|37.28|34.88|0
1729017600000|2024-10-15 18:40:00|37.28|34.88|36.86|34.46|37.43|35.03|36.85|34.45|0
1729017900000|2024-10-15 18:45:00|37.41|35.01|37.53|35.13|37.58|35.18|37.38|34.98|0
1729018200000|2024-10-15 18:50:00|37.55|35.15|37.51|35.11|37.58|35.18|37.44|35.04|0
1729018500000|2024-10-15 18:55:00|37.52|35.12|37.63|35.23|37.67|35.27|37.52|35.12|0
1729018800000|2024-10-15 19:00:00|37.6|35.2|38.06|35.66|38.06|35.66|37.6|35.2|0
1729019100000|2024-10-15 19:05:00|38.01|35.61|38.16|35.76|38.32|35.92|38.01|35.61|0
1729019400000|2024-10-15 19:10:00|38.15|35.75|38.2|35.8|38.22|35.82|38.02|35.62|0
1729019700000|2024-10-15 19:15:00|38.19|35.79|38|35.6|38.26|35.86|37.55|35.15|0
1729020000000|2024-10-15 19:20:00|37.99|35.59|37.78|35.38|38.04|35.64|37.67|35.27|0
1729020300000|2024-10-15 19:25:00|37.75|35.35|37.97|35.57|37.99|35.59|37.71|35.31|0
1729020600000|2024-10-15 19:30:00|37.92|35.52|38.23|35.83|38.24|35.84|37.9|35.5|0
1729020900000|2024-10-15 19:35:00|38.24|35.84|38.37|35.97|38.4|36|38.1|35.7|0
1729021200000|2024-10-15 19:40:00|38.36|35.96|38.32|35.92|38.36|35.96|38.04|35.64|0
1729021500000|2024-10-15 19:45:00|38.29|35.89|38.13|35.73|38.4|36|38.08|35.68|0
1729021800000|2024-10-15 19:50:00|38.12|35.72|37.75|35.35|38.35|35.95|37.68|35.28|0
1729022100000|2024-10-15 19:55:00|37.9|35.5|37.78|35.38|38.28|35.88|37.78|35.38|0
1729022400000|2024-10-15 20:00:00|37.85|35.45|37.99|35.59|38.01|35.61|37.8|35.4|0
1729022700000|2024-10-15 20:05:00|38|35.6|38.01|35.61|38.04|35.64|37.91|35.51|0
1729023000000|2024-10-15 20:10:00|38|35.6|38.11|35.71|38.11|35.71|38|35.6|0
1729023300000|2024-10-15 20:15:00|38.18|35.58|38.24|35.64|38.25|35.65|38.18|35.58|0
1729023600000|2024-10-15 20:20:00|38.25|35.65|38.07|35.47|38.25|35.65|38.07|35.47|0
1729023900000|2024-10-15 20:25:00|38.05|35.45|38.05|35.45|38.07|35.47|38.01|35.41|0
1729024200000|2024-10-15 20:30:00|38.04|35.44|38.12|35.52|38.15|35.55|38.04|35.44|0
1729024500000|2024-10-15 20:35:00|38.13|35.53|38.05|35.45|38.13|35.53|38.05|35.45|0
1729024800000|2024-10-15 20:40:00|38.06|35.46|38.16|35.56|38.16|35.56|38.05|35.45|0
1729025100000|2024-10-15 20:45:00|38.15|35.55|38.13|35.53|38.16|35.56|38.1|35.5|0
1729025400000|2024-10-15 20:50:00|38.12|35.52|38.09|35.49|38.12|35.52|38.09|35.49|0
1729025700000|2024-10-15 20:55:00|38.07|35.47|38.11|35.51|38.14|35.54|38.07|35.47|0
1729026000000|2024-10-15 21:00:00|38.12|35.52|38.12|35.52|38.13|35.53|38.1|35.5|0
1729026300000|2024-10-15 21:05:00|38.13|35.53|38.08|35.48|38.13|35.53|38.06|35.46|0
1729026600000|2024-10-15 21:10:00|38.09|35.49|38.08|35.48|38.1|35.5|38.08|35.48|0
1729026900000|2024-10-15 21:15:00|38.07|35.47|38.06|35.46|38.08|35.48|38.05|35.45|0
1729027200000|2024-10-15 21:20:00|38.05|35.45|38.05|35.45|38.05|35.45|38.05|35.45|0
1729027500000|2024-10-15 21:25:00|38.04|35.44|38.04|35.44|38.04|35.44|38.03|35.43|0
1729027800000|2024-10-15 21:30:00|38.05|35.45|38.05|35.45|38.05|35.45|38.05|35.45|0
1729028100000|2024-10-15 21:35:00|38.07|35.47|38.07|35.47|38.07|35.47|38.07|35.47|0
1729028400000|2024-10-15 21:40:00|38.06|35.46|38.06|35.46|38.06|35.46|38.06|35.46|0
1729028700000|2024-10-15 21:45:00|38.08|35.48|38.06|35.46|38.08|35.48|38.06|35.46|0
1729029000000|2024-10-15 21:50:00|38.08|35.48|38.05|35.45|38.08|35.48|38.05|35.45|0
1729029300000|2024-10-15 21:55:00|38.06|35.46|38.06|35.46|38.07|35.47|38.06|35.46|0
1729029600000|2024-10-15 22:00:00|38.07|35.47|38.38|35.78|38.45|35.85|38.07|35.47|0
1729029900000|2024-10-15 22:05:00|38.37|35.77|38.35|35.75|38.38|35.78|38.31|35.71|0
1729030200000|2024-10-15 22:10:00|38.31|35.71|38.27|35.67|38.31|35.71|38.24|35.64|0
1729030500000|2024-10-15 22:15:00|38.28|35.68|38.18|35.58|38.28|35.68|38.17|35.57|0
1729030800000|2024-10-15 22:20:00|38.17|35.57|38.11|35.51|38.17|35.57|38.08|35.48|0
1729031100000|2024-10-15 22:25:00|38.1|35.5|38.12|35.52|38.12|35.52|38.08|35.48|0
1729031400000|2024-10-15 22:30:00|38.08|35.48|38.09|35.49|38.12|35.52|38.08|35.48|0
1729031700000|2024-10-15 22:35:00|38.08|35.48|38.08|35.48|38.09|35.49|38.04|35.44|0
1729032000000|2024-10-15 22:40:00|38.07|35.47|38.18|35.58|38.18|35.58|38.07|35.47|0
1729032300000|2024-10-15 22:45:00|38.16|35.56|38.12|35.52|38.16|35.56|38.11|35.51|0
1729032600000|2024-10-15 22:50:00|38.13|35.53|37.96|35.36|38.13|35.53|37.95|35.35|0
1729032900000|2024-10-15 22:55:00|37.98|35.38|37.96|35.36|37.98|35.38|37.94|35.34|0
1729033200000|2024-10-15 23:00:00|37.95|35.35|37.91|35.31|37.95|35.35|37.84|35.24|0
1729033500000|2024-10-15 23:05:00|37.89|35.29|37.9|35.3|37.96|35.36|37.89|35.29|0
1729033800000|2024-10-15 23:10:00|37.92|35.32|37.95|35.35|37.95|35.35|37.86|35.26|0
1729034100000|2024-10-15 23:15:00|37.96|35.36|37.89|35.29|37.96|35.36|37.87|35.27|0
1729034400000|2024-10-15 23:20:00|37.87|35.27|37.89|35.29|37.93|35.33|37.86|35.26|0
1729034700000|2024-10-15 23:25:00|37.87|35.27|37.86|35.26|37.89|35.29|37.86|35.26|0
1729035000000|2024-10-15 23:30:00|37.87|35.27|37.87|35.27|37.91|35.31|37.86|35.26|0
1729035300000|2024-10-15 23:35:00|37.86|35.26|37.88|35.28|37.91|35.31|37.85|35.25|0
1729035600000|2024-10-15 23:40:00|37.9|35.3|37.86|35.26|37.91|35.31|37.86|35.26|0
1729035900000|2024-10-15 23:45:00|37.84|35.24|37.85|35.25|37.86|35.26|37.8|35.2|0
1729036200000|2024-10-15 23:50:00|37.87|35.27|37.89|35.29|37.94|35.34|37.86|35.26|0
1729036500000|2024-10-15 23:55:00|37.9|35.3|37.94|35.34|37.96|35.36|37.87|35.27|0
1729036800000|2024-10-16 00:00:00|37.91|35.31|37.98|35.38|37.99|35.39|37.91|35.31|0
1729037100000|2024-10-16 00:05:00|37.99|35.39|37.98|35.38|38.02|35.42|37.96|35.36|0
1729037400000|2024-10-16 00:10:00|37.97|35.37|37.93|35.33|37.98|35.38|37.91|35.31|0
1729037700000|2024-10-16 00:15:00|37.92|35.32|38.05|35.45|38.09|35.49|37.86|35.26|0
1729038000000|2024-10-16 00:20:00|38.08|35.48|38.04|35.44|38.11|35.51|38.01|35.41|0
1729038300000|2024-10-16 00:25:00|38.02|35.42|38.08|35.48|38.13|35.53|38.02|35.42|0
1729038600000|2024-10-16 00:30:00|37.98|35.58|38|35.6|38.03|35.63|37.98|35.58|0
1729038900000|2024-10-16 00:35:00|38.02|35.62|37.88|35.48|38.02|35.62|37.86|35.46|0
1729039200000|2024-10-16 00:40:00|37.86|35.46|37.99|35.59|37.99|35.59|37.86|35.46|0
1729039500000|2024-10-16 00:45:00|38|35.6|38.01|35.61|38.04|35.64|37.99|35.59|0
1729039800000|2024-10-16 00:50:00|38|35.6|38.06|35.66|38.07|35.67|37.99|35.59|0
1729040100000|2024-10-16 00:55:00|38.04|35.64|38.01|35.61|38.07|35.67|37.98|35.58|0
1729040400000|2024-10-16 01:00:00|38.02|35.62|38.05|35.65|38.05|35.65|37.98|35.58|0
1729040700000|2024-10-16 01:05:00|38.04|35.64|38.11|35.71|38.11|35.71|38.03|35.63|0
1729041000000|2024-10-16 01:10:00|38.12|35.72|38.07|35.67|38.16|35.76|38.04|35.64|0
1729041300000|2024-10-16 01:15:00|38.05|35.65|37.97|35.57|38.05|35.65|37.96|35.56|0
1729041600000|2024-10-16 01:20:00|37.98|35.58|37.94|35.54|37.98|35.58|37.94|35.54|0
1729041900000|2024-10-16 01:25:00|37.95|35.55|37.98|35.58|37.99|35.59|37.94|35.54|0
1729042200000|2024-10-16 01:30:00|37.96|35.56|38|35.6|38.03|35.63|37.95|35.55|0
1729042500000|2024-10-16 01:35:00|38.02|35.62|37.93|35.53|38.03|35.63|37.93|35.53|0
1729042800000|2024-10-16 01:40:00|37.95|35.55|37.9|35.5|37.96|35.56|37.88|35.48|0
1729043100000|2024-10-16 01:45:00|37.89|35.49|37.89|35.49|37.89|35.49|37.81|35.41|0
1729043400000|2024-10-16 01:50:00|37.88|35.48|37.8|35.4|37.88|35.48|37.8|35.4|0
1729043700000|2024-10-16 01:55:00|37.82|35.42|37.89|35.49|37.94|35.54|37.8|35.4|0
1729044000000|2024-10-16 02:00:00|37.87|35.47|37.89|35.49|37.9|35.5|37.87|35.47|0
1729044300000|2024-10-16 02:05:00|37.9|35.5|37.88|35.48|37.93|35.53|37.87|35.47|0
1729044600000|2024-10-16 02:10:00|37.9|35.5|37.84|35.44|37.9|35.5|37.83|35.43|0
1729044900000|2024-10-16 02:15:00|37.86|35.46|37.88|35.48|37.91|35.51|37.84|35.44|0
1729045200000|2024-10-16 02:20:00|37.9|35.5|37.84|35.44|37.9|35.5|37.8|35.4|0
1729045500000|2024-10-16 02:25:00|37.83|35.43|37.87|35.47|37.87|35.47|37.78|35.38|0
1729045800000|2024-10-16 02:30:00|37.85|35.45|37.81|35.41|37.87|35.47|37.78|35.38|0
1729046100000|2024-10-16 02:35:00|37.8|35.4|37.78|35.38|37.81|35.41|37.78|35.38|0
1729046400000|2024-10-16 02:40:00|37.79|35.39|37.79|35.39|37.81|35.41|37.78|35.38|0
1729046700000|2024-10-16 02:45:00|37.78|35.38|37.79|35.39|37.79|35.39|37.78|35.38|0
1729047000000|2024-10-16 02:50:00|37.81|35.41|37.83|35.43|37.85|35.45|37.79|35.39|0
1729047300000|2024-10-16 02:55:00|37.82|35.42|37.83|35.43|37.83|35.43|37.8|35.4|0
1729047600000|2024-10-16 03:00:00|37.82|35.42|37.86|35.46|37.87|35.47|37.82|35.42|0
1729047900000|2024-10-16 03:05:00|37.85|35.45|37.86|35.46|37.89|35.49|37.82|35.42|0
1729048200000|2024-10-16 03:10:00|37.84|35.44|37.8|35.4|37.86|35.46|37.8|35.4|0
1729048500000|2024-10-16 03:15:00|37.81|35.41|37.83|35.43|37.84|35.44|37.81|35.41|0
1729048800000|2024-10-16 03:20:00|37.84|35.44|37.8|35.4|37.84|35.44|37.79|35.39|0
1729049100000|2024-10-16 03:25:00|37.81|35.41|37.77|35.37|37.81|35.41|37.77|35.37|0
1729049400000|2024-10-16 03:30:00|37.76|35.36|37.78|35.38|37.78|35.38|37.75|35.35|0
1729049700000|2024-10-16 03:35:00|37.8|35.4|37.81|35.41|37.84|35.44|37.78|35.38|0
1729050000000|2024-10-16 03:40:00|37.8|35.4|37.74|35.34|37.81|35.41|37.72|35.32|0
1729050300000|2024-10-16 03:45:00|37.75|35.35|37.75|35.35|37.77|35.37|37.72|35.32|0
1729050600000|2024-10-16 03:50:00|37.77|35.37|37.72|35.32|37.77|35.37|37.72|35.32|0
1729050900000|2024-10-16 03:55:00|37.71|35.31|37.72|35.32|37.72|35.32|37.69|35.29|0
1729051200000|2024-10-16 04:00:00|37.71|35.31|37.71|35.31|37.72|35.32|37.69|35.29|0
1729051500000|2024-10-16 04:05:00|37.69|35.29|37.68|35.28|37.71|35.31|37.68|35.28|0
1729051800000|2024-10-16 04:10:00|37.69|35.29|37.69|35.29|37.69|35.29|37.68|35.28|0
1729052100000|2024-10-16 04:15:00|37.7|35.3|37.73|35.33|37.73|35.33|37.7|35.3|0
1729052400000|2024-10-16 04:20:00|37.74|35.34|37.79|35.39|37.79|35.39|37.74|35.34|0
1729052700000|2024-10-16 04:25:00|37.77|35.37|37.77|35.37|37.77|35.37|37.76|35.36|0
1729053000000|2024-10-16 04:30:00|37.78|35.38|37.74|35.34|37.78|35.38|37.74|35.34|0
1729053300000|2024-10-16 04:35:00|37.76|35.36|37.71|35.31|37.76|35.36|37.71|35.31|0
1729053600000|2024-10-16 04:40:00|37.7|35.3|37.74|35.34|37.75|35.35|37.7|35.3|0
1729053900000|2024-10-16 04:45:00|37.73|35.33|37.75|35.35|37.77|35.37|37.72|35.32|0
1729054200000|2024-10-16 04:50:00|37.77|35.37|37.76|35.36|37.77|35.37|37.74|35.34|0
1729054500000|2024-10-16 04:55:00|37.77|35.37|37.72|35.32|37.77|35.37|37.72|35.32|0
1729054800000|2024-10-16 05:00:00|37.71|35.31|37.74|35.34|37.74|35.34|37.71|35.31|0
1729055100000|2024-10-16 05:05:00|37.73|35.33|37.85|35.45|37.86|35.46|37.72|35.32|0
1729055400000|2024-10-16 05:10:00|37.82|35.42|37.82|35.42|37.85|35.45|37.82|35.42|0
1729055700000|2024-10-16 05:15:00|37.83|35.43|37.86|35.46|37.86|35.46|37.82|35.42|0
1729056000000|2024-10-16 05:20:00|37.87|35.47|37.84|35.44|37.89|35.49|37.84|35.44|0
1729056300000|2024-10-16 05:25:00|37.83|35.43|37.72|35.32|37.83|35.43|37.72|35.32|0
1729056600000|2024-10-16 05:30:00|37.73|35.33|37.78|35.38|37.81|35.41|37.72|35.32|0
1729056900000|2024-10-16 05:35:00|37.8|35.4|37.8|35.4|37.81|35.41|37.78|35.38|0
1729057200000|2024-10-16 05:40:00|37.78|35.38|37.77|35.37|37.79|35.39|37.76|35.36|0
1729057500000|2024-10-16 05:45:00|37.75|35.35|37.78|35.38|37.81|35.41|37.75|35.35|0
1729057800000|2024-10-16 05:50:00|37.77|35.37|37.84|35.44|37.84|35.44|37.72|35.32|0
1729058100000|2024-10-16 05:55:00|37.82|35.42|37.77|35.37|37.86|35.46|37.74|35.34|0
1729058400000|2024-10-16 06:00:00|37.78|35.38|37.89|35.49|37.92|35.52|37.78|35.38|0
1729058700000|2024-10-16 06:05:00|37.88|35.48|37.9|35.5|37.93|35.53|37.88|35.48|0
1729059000000|2024-10-16 06:10:00|37.93|35.53|37.9|35.5|37.96|35.56|37.89|35.49|0
1729059300000|2024-10-16 06:15:00|37.92|35.52|37.93|35.53|37.93|35.53|37.85|35.45|0
1729059600000|2024-10-16 06:20:00|37.94|35.54|37.96|35.56|38.01|35.61|37.94|35.54|0
1729059900000|2024-10-16 06:25:00|37.97|35.57|37.91|35.51|38.01|35.61|37.91|35.51|0
1729060200000|2024-10-16 06:30:00|37.93|35.53|37.92|35.52|37.93|35.53|37.87|35.47|0
1729060500000|2024-10-16 06:35:00|37.93|35.53|37.84|35.44|37.93|35.53|37.84|35.44|0
1729060800000|2024-10-16 06:40:00|37.85|35.45|37.88|35.48|37.92|35.52|37.84|35.44|0
1729061100000|2024-10-16 06:45:00|37.9|35.5|37.78|35.38|37.9|35.5|37.78|35.38|0
1729061400000|2024-10-16 06:50:00|37.8|35.4|37.78|35.38|37.8|35.4|37.75|35.35|0
1729061700000|2024-10-16 06:55:00|37.79|35.39|37.89|35.49|37.89|35.49|37.78|35.38|0
1729062000000|2024-10-16 07:00:00|37.91|35.51|37.88|35.48|38.06|35.66|37.85|35.45|0
1729062300000|2024-10-16 07:05:00|37.89|35.49|37.99|35.59|38.04|35.64|37.87|35.47|0
1729062600000|2024-10-16 07:10:00|37.97|35.57|38.1|35.7|38.18|35.78|37.97|35.57|0
1729062900000|2024-10-16 07:15:00|38.11|35.71|38.22|35.82|38.24|35.84|38.09|35.69|0
1729063200000|2024-10-16 07:20:00|38.24|35.84|38.34|35.94|38.37|35.97|38.15|35.75|0
1729063500000|2024-10-16 07:25:00|38.32|35.92|38.07|35.67|38.32|35.92|38.04|35.64|0
1729063800000|2024-10-16 07:30:00|38.08|35.68|37.9|35.5|38.08|35.68|37.9|35.5|0
1729064100000|2024-10-16 07:35:00|37.88|35.48|37.98|35.58|38.01|35.61|37.83|35.43|0
1729064400000|2024-10-16 07:40:00|37.97|35.57|37.9|35.5|37.98|35.58|37.85|35.45|0
1729064700000|2024-10-16 07:45:00|37.91|35.51|37.84|35.44|37.98|35.58|37.84|35.44|0
1729065000000|2024-10-16 07:50:00|37.83|35.43|37.88|35.48|37.89|35.49|37.82|35.42|0
1729065300000|2024-10-16 07:55:00|37.87|35.47|37.81|35.41|37.89|35.49|37.78|35.38|0
1729065600000|2024-10-16 08:00:00|37.79|35.39|37.86|35.46|37.95|35.55|37.77|35.37|0
1729065900000|2024-10-16 08:05:00|37.88|35.48|37.92|35.52|37.99|35.59|37.86|35.46|0
1729066200000|2024-10-16 08:10:00|37.93|35.53|38.06|35.66|38.06|35.66|37.83|35.43|0
1729066500000|2024-10-16 08:15:00|38.07|35.67|37.99|35.59|38.11|35.71|37.96|35.56|0
1729066800000|2024-10-16 08:20:00|38|35.6|38.08|35.68|38.11|35.71|37.96|35.56|0
1729067100000|2024-10-16 08:25:00|38.06|35.66|37.91|35.51|38.14|35.74|37.91|35.51|0
1729067400000|2024-10-16 08:30:00|37.9|35.5|38|35.6|38|35.6|37.9|35.5|0
1729067700000|2024-10-16 08:35:00|37.99|35.59|37.94|35.54|38.08|35.68|37.87|35.47|0
1729068000000|2024-10-16 08:40:00|37.93|35.53|37.91|35.51|38.02|35.62|37.88|35.48|0
1729068300000|2024-10-16 08:45:00|37.9|35.5|37.95|35.55|37.98|35.58|37.9|35.5|0
1729068600000|2024-10-16 08:50:00|37.97|35.57|37.97|35.57|37.98|35.58|37.92|35.52|0
1729068900000|2024-10-16 08:55:00|37.98|35.58|37.96|35.56|38.02|35.62|37.93|35.53|0
1729069200000|2024-10-16 09:00:00|37.98|35.58|37.92|35.52|38.01|35.61|37.89|35.49|0
1729069500000|2024-10-16 09:05:00|37.91|35.51|37.86|35.46|37.98|35.58|37.82|35.42|0
1729069800000|2024-10-16 09:10:00|37.85|35.45|37.81|35.41|37.91|35.51|37.81|35.41|0
1729070100000|2024-10-16 09:15:00|37.82|35.42|38.23|35.83|38.23|35.83|37.78|35.38|0
1729070400000|2024-10-16 09:20:00|38.22|35.82|38.32|35.92|38.32|35.92|38.22|35.82|0
1729070700000|2024-10-16 09:25:00|38.33|35.93|38.35|35.95|38.4|36|38.32|35.92|0
1729071000000|2024-10-16 09:30:00|38.34|35.94|38.3|35.9|38.36|35.96|38.19|35.79|0
1729071300000|2024-10-16 09:35:00|38.31|35.91|38.23|35.83|38.36|35.96|38.22|35.82|0
1729071600000|2024-10-16 09:40:00|38.24|35.84|38.3|35.9|38.3|35.9|38.22|35.82|0
1729071900000|2024-10-16 09:45:00|38.31|35.91|38.27|35.87|38.37|35.97|38.27|35.87|0
1729072200000|2024-10-16 09:50:00|38.28|35.88|38.27|35.87|38.3|35.9|38.21|35.81|0
1729072500000|2024-10-16 09:55:00|38.26|35.86|38.18|35.78|38.28|35.88|38.18|35.78|0
1729072800000|2024-10-16 10:00:00|38.17|35.77|38.24|35.84|38.27|35.87|38.16|35.76|0
1729073100000|2024-10-16 10:05:00|38.23|35.83|38.29|35.89|38.29|35.89|38.17|35.77|0
1729073400000|2024-10-16 10:10:00|38.28|35.88|38.27|35.87|38.32|35.92|38.25|35.85|0
1729073700000|2024-10-16 10:15:00|38.28|35.88|38.26|35.86|38.35|35.95|38.26|35.86|0
1729074000000|2024-10-16 10:20:00|38.25|35.85|38.21|35.81|38.28|35.88|38.18|35.78|0
1729074300000|2024-10-16 10:25:00|38.22|35.82|38.23|35.83|38.25|35.85|38.18|35.78|0
1729074600000|2024-10-16 10:30:00|38.25|35.85|38.22|35.82|38.26|35.86|38.21|35.81|0
1729074900000|2024-10-16 10:35:00|38.2|35.8|38.22|35.82|38.23|35.83|38.15|35.75|0
1729075200000|2024-10-16 10:40:00|38.23|35.83|38.22|35.82|38.25|35.85|38.19|35.79|0
1729075500000|2024-10-16 10:45:00|38.24|35.84|38.17|35.77|38.26|35.86|38.17|35.77|0
1729075800000|2024-10-16 10:50:00|38.19|35.79|38.19|35.79|38.21|35.81|38.17|35.77|0
1729076100000|2024-10-16 10:55:00|38.18|35.78|38.14|35.74|38.19|35.79|38.14|35.74|0
1729076400000|2024-10-16 11:00:00|38.16|35.76|38.17|35.77|38.18|35.78|38.09|35.69|0
1729076700000|2024-10-16 11:05:00|38.18|35.78|38.07|35.67|38.23|35.83|38.07|35.67|0
1729077000000|2024-10-16 11:10:00|38.06|35.66|38.04|35.64|38.08|35.68|38.03|35.63|0
1729077300000|2024-10-16 11:15:00|38.01|35.61|38.04|35.64|38.05|35.65|38|35.6|0
1729077600000|2024-10-16 11:20:00|38.03|35.63|38.02|35.62|38.05|35.65|38.01|35.61|0
1729077900000|2024-10-16 11:25:00|38.03|35.63|38|35.6|38.05|35.65|37.98|35.58|0
1729078200000|2024-10-16 11:30:00|38.01|35.61|38.01|35.61|38.01|35.61|37.95|35.55|0
1729078500000|2024-10-16 11:35:00|38.02|35.62|38.09|35.69|38.09|35.69|37.97|35.57|0
1729078800000|2024-10-16 11:40:00|38.11|35.71|38.12|35.72|38.15|35.75|38.1|35.7|0
1729079100000|2024-10-16 11:45:00|38.13|35.73|38.08|35.68|38.15|35.75|38.01|35.61|0
1729079400000|2024-10-16 11:50:00|38.1|35.7|38.07|35.67|38.12|35.72|38.05|35.65|0
1729079700000|2024-10-16 11:55:00|38.06|35.66|37.98|35.58|38.07|35.67|37.93|35.53|0
1729080000000|2024-10-16 12:00:00|37.99|35.59|38.06|35.66|38.09|35.69|37.95|35.55|0
1729080300000|2024-10-16 12:05:00|38.07|35.67|38.03|35.63|38.13|35.73|38.02|35.62|0
1729080600000|2024-10-16 12:10:00|38.04|35.64|38.08|35.68|38.1|35.7|38.03|35.63|0
1729080900000|2024-10-16 12:15:00|38.06|35.66|38.1|35.7|38.11|35.71|38.06|35.66|0
1729081200000|2024-10-16 12:20:00|38.11|35.71|38.1|35.7|38.18|35.78|38.1|35.7|0
1729081500000|2024-10-16 12:25:00|38.08|35.68|38.04|35.64|38.1|35.7|38.01|35.61|0
1729081800000|2024-10-16 12:30:00|38.02|35.62|38.07|35.67|38.12|35.72|38.02|35.62|0
1729082100000|2024-10-16 12:35:00|38.08|35.68|38.15|35.75|38.21|35.81|38.07|35.67|0
1729082400000|2024-10-16 12:40:00|38.16|35.76|38.23|35.83|38.23|35.83|38.15|35.75|0
1729082700000|2024-10-16 12:45:00|38.22|35.82|38.15|35.75|38.29|35.89|38.15|35.75|0
1729083000000|2024-10-16 12:50:00|38.13|35.73|38.15|35.75|38.16|35.76|38.09|35.69|0
1729083300000|2024-10-16 12:55:00|38.16|35.76|38.24|35.84|38.26|35.86|38.16|35.76|0
1729083600000|2024-10-16 13:00:00|38.26|35.86|38.07|35.67|38.26|35.86|38.07|35.67|0
1729083900000|2024-10-16 13:05:00|38.06|35.66|38.15|35.75|38.16|35.76|38.04|35.64|0
1729084200000|2024-10-16 13:10:00|38.16|35.76|38.11|35.71|38.21|35.81|38.07|35.67|0
1729084500000|2024-10-16 13:15:00|38.1|35.7|38.2|35.8|38.2|35.8|38.1|35.7|0
1729084800000|2024-10-16 13:20:00|38.21|35.81|38.17|35.77|38.27|35.87|38.17|35.77|0
1729085100000|2024-10-16 13:25:00|38.18|35.78|38.32|35.92|38.41|36.01|38.08|35.68|0
1729085400000|2024-10-16 13:30:00|38.31|35.91|38.36|35.96|38.6|36.2|38.1|35.7|0
1729085700000|2024-10-16 13:35:00|38.37|35.97|38.56|36.16|38.56|36.16|38.27|35.87|0
1729086000000|2024-10-16 13:40:00|38.54|36.14|38.85|36.45|38.88|36.48|38.47|36.07|0
1729086300000|2024-10-16 13:45:00|38.84|36.44|38.75|36.35|38.91|36.51|38.63|36.23|0
1729086600000|2024-10-16 13:50:00|38.79|36.39|38.79|36.39|38.91|36.51|38.75|36.35|0
1729086900000|2024-10-16 13:55:00|38.78|36.38|38.8|36.4|38.86|36.46|38.75|36.35|0
1729087200000|2024-10-16 14:00:00|38.77|36.37|38.38|35.98|38.83|36.43|38.36|35.96|0
1729087500000|2024-10-16 14:05:00|38.36|35.96|38.25|35.85|38.71|36.31|38.25|35.85|0
1729087800000|2024-10-16 14:10:00|38.27|35.87|38.32|35.92|38.38|35.98|38.27|35.87|0
1729088100000|2024-10-16 14:15:00|38.33|35.93|38.04|35.64|38.39|35.99|37.96|35.56|0
1729088400000|2024-10-16 14:20:00|38.03|35.63|37.78|35.38|38.04|35.64|37.75|35.35|0
1729088700000|2024-10-16 14:25:00|37.76|35.36|37.72|35.32|37.78|35.38|37.57|35.17|0
1729089000000|2024-10-16 14:30:00|37.73|35.33|37.58|35.18|37.95|35.55|37.56|35.16|0
1729089300000|2024-10-16 14:35:00|37.56|35.16|38.04|35.64|38.09|35.69|37.56|35.16|0
1729089600000|2024-10-16 14:40:00|38.02|35.62|38.45|36.05|38.51|36.11|37.81|35.41|0
1729089900000|2024-10-16 14:45:00|38.42|36.02|38.33|35.93|38.49|36.09|38.31|35.91|0
1729090200000|2024-10-16 14:50:00|38.31|35.91|38.07|35.67|38.32|35.92|38.04|35.64|0
1729090500000|2024-10-16 14:55:00|38.05|35.65|38.12|35.72|38.27|35.87|37.98|35.58|0
1729090800000|2024-10-16 15:00:00|38.08|35.68|38.12|35.72|38.16|35.76|38.02|35.62|0
1729091100000|2024-10-16 15:05:00|38.1|35.7|38.16|35.76|38.3|35.9|38.07|35.67|0
1729091400000|2024-10-16 15:10:00|38.13|35.73|37.95|35.55|38.13|35.73|37.85|35.45|0
1729091700000|2024-10-16 15:15:00|37.93|35.53|37.88|35.48|37.95|35.55|37.81|35.41|0
1729092000000|2024-10-16 15:20:00|37.86|35.46|38.13|35.73|38.26|35.86|37.76|35.36|0
1729092300000|2024-10-16 15:25:00|38.12|35.72|38.03|35.63|38.2|35.8|38.03|35.63|0
1729092600000|2024-10-16 15:30:00|38.05|35.65|38.03|35.63|38.15|35.75|38.03|35.63|0
1729092900000|2024-10-16 15:35:00|38.05|35.65|38|35.6|38.17|35.77|37.91|35.51|0
1729093200000|2024-10-16 15:40:00|37.99|35.59|37.96|35.56|38|35.6|37.88|35.48|0
1729093500000|2024-10-16 15:45:00|37.98|35.58|38.2|35.8|38.27|35.87|37.98|35.58|0
1729093800000|2024-10-16 15:50:00|38.17|35.77|38.28|35.88|38.3|35.9|38.14|35.74|0
1729094100000|2024-10-16 15:55:00|38.3|35.9|38.24|35.84|38.35|35.95|38.18|35.78|0
1729094400000|2024-10-16 16:00:00|38.25|35.85|38.14|35.74|38.25|35.85|38.01|35.61|0
1729094700000|2024-10-16 16:05:00|38.12|35.72|37.98|35.58|38.18|35.78|37.91|35.51|0
1729095000000|2024-10-16 16:10:00|37.97|35.57|38.01|35.61|38.08|35.68|37.91|35.51|0
1729095300000|2024-10-16 16:15:00|38|35.6|38.01|35.61|38.14|35.74|37.98|35.58|0
1729095600000|2024-10-16 16:20:00|38|35.6|37.95|35.55|38.02|35.62|37.92|35.52|0
1729095900000|2024-10-16 16:25:00|37.94|35.54|37.91|35.51|37.94|35.54|37.83|35.43|0
1729096200000|2024-10-16 16:30:00|37.9|35.5|37.92|35.52|37.94|35.54|37.76|35.36|0
1729096500000|2024-10-16 16:35:00|37.94|35.54|37.84|35.44|37.98|35.58|37.82|35.42|0
1729096800000|2024-10-16 16:40:00|37.82|35.42|37.82|35.42|37.85|35.45|37.77|35.37|0
1729097100000|2024-10-16 16:45:00|37.84|35.44|37.92|35.52|37.92|35.52|37.79|35.39|0
1729097400000|2024-10-16 16:50:00|37.91|35.51|37.68|35.28|37.91|35.51|37.68|35.28|0
1729097700000|2024-10-16 16:55:00|37.67|35.27|37.51|35.11|37.88|35.48|37.51|35.11|0
1729098000000|2024-10-16 17:00:00|37.5|35.1|37.47|35.07|37.54|35.14|37.4|35|0
1729098300000|2024-10-16 17:05:00|37.48|35.08|37.59|35.19|37.62|35.22|37.45|35.05|0
1729098600000|2024-10-16 17:10:00|37.58|35.18|37.55|35.15|37.59|35.19|37.52|35.12|0
1729098900000|2024-10-16 17:15:00|37.54|35.14|37.7|35.3|37.74|35.34|37.45|35.05|0
1729099200000|2024-10-16 17:20:00|37.71|35.31|37.7|35.3|37.77|35.37|37.64|35.24|0
1729099500000|2024-10-16 17:25:00|37.66|35.26|37.63|35.23|37.66|35.26|37.5|35.1|0
1729099800000|2024-10-16 17:30:00|37.64|35.24|37.54|35.14|37.66|35.26|37.54|35.14|0
1729100100000|2024-10-16 17:35:00|37.53|35.13|37.63|35.23|37.64|35.24|37.53|35.13|0
1729100400000|2024-10-16 17:40:00|37.61|35.21|37.46|35.06|37.64|35.24|37.45|35.05|0
1729100700000|2024-10-16 17:45:00|37.45|35.05|37.43|35.03|37.49|35.09|37.36|34.96|0
1729101000000|2024-10-16 17:50:00|37.42|35.02|37.51|35.11|37.51|35.11|37.4|35|0
1729101300000|2024-10-16 17:55:00|37.5|35.1|37.36|34.96|37.5|35.1|37.33|34.93|0
1729101600000|2024-10-16 18:00:00|37.37|34.97|37.36|34.96|37.4|35|37.28|34.88|0
1729101900000|2024-10-16 18:05:00|37.37|34.97|37.34|34.94|37.43|35.03|37.32|34.92|0
1729102200000|2024-10-16 18:10:00|37.33|34.93|37.25|34.85|37.34|34.94|37.22|34.82|0
1729102500000|2024-10-16 18:15:00|37.26|34.86|37.2|34.8|37.27|34.87|37.18|34.78|0
1729102800000|2024-10-16 18:20:00|37.19|34.79|36.78|34.38|37.19|34.79|36.74|34.34|0
1729103100000|2024-10-16 18:25:00|36.79|34.39|37.17|34.77|37.54|35.14|36.78|34.38|0
1729103400000|2024-10-16 18:30:00|37.19|34.79|37.26|34.86|37.3|34.9|37.06|34.66|0
1729103700000|2024-10-16 18:35:00|37.23|34.83|37.31|34.91|37.35|34.95|37.21|34.81|0
1729104000000|2024-10-16 18:40:00|37.32|34.92|36.68|34.28|37.38|34.98|36.65|34.25|0
1729104300000|2024-10-16 18:45:00|36.67|34.27|36.64|34.24|36.72|34.32|36.6|34.2|0
1729104600000|2024-10-16 18:50:00|36.67|34.27|36.72|34.32|36.75|34.35|36.61|34.21|0
1729104900000|2024-10-16 18:55:00|36.71|34.31|36.71|34.31|36.73|34.33|36.64|34.24|0
1729105200000|2024-10-16 19:00:00|36.72|34.32|36.79|34.39|36.87|34.47|36.71|34.31|0
1729105500000|2024-10-16 19:05:00|36.8|34.4|36.58|34.18|36.81|34.41|36.58|34.18|0
1729105800000|2024-10-16 19:10:00|36.57|34.17|36.57|34.17|36.6|34.2|36.47|34.07|0
1729106100000|2024-10-16 19:15:00|36.58|34.18|36.54|34.14|36.59|34.19|36.47|34.07|0
1729106400000|2024-10-16 19:20:00|36.53|34.13|36.67|34.27|36.7|34.3|36.53|34.13|0
1729106700000|2024-10-16 19:25:00|36.69|34.29|36.62|34.22|36.69|34.29|36.58|34.18|0
1729107000000|2024-10-16 19:30:00|36.63|34.23|36.54|34.14|36.7|34.3|36.54|34.14|0
1729107300000|2024-10-16 19:35:00|36.55|34.15|36.6|34.2|36.63|34.23|36.55|34.15|0
1729107600000|2024-10-16 19:40:00|36.59|34.19|36.57|34.17|36.6|34.2|36.55|34.15|0
1729107900000|2024-10-16 19:45:00|36.59|34.19|36.61|34.21|36.67|34.27|36.57|34.17|0
1729108200000|2024-10-16 19:50:00|36.6|34.2|36.41|34.01|36.76|34.36|36.38|33.98|0
1729108500000|2024-10-16 19:55:00|36.4|34|36.36|33.96|36.51|34.11|36.34|33.94|0
1729108800000|2024-10-16 20:00:00|36.42|34.02|36.42|34.02|36.52|34.12|36.41|34.01|0
1729109100000|2024-10-16 20:05:00|36.41|34.01|36.46|34.06|36.49|34.09|36.41|34.01|0
1729109400000|2024-10-16 20:10:00|36.48|34.08|36.45|34.05|36.48|34.08|36.42|34.02|0
1729109700000|2024-10-16 20:15:00|36.55|33.95|36.63|34.03|36.66|34.06|36.55|33.95|0
1729110000000|2024-10-16 20:20:00|36.61|34.01|36.57|33.97|36.66|34.06|36.57|33.97|0
1729110300000|2024-10-16 20:25:00|36.56|33.96|36.53|33.93|36.57|33.97|36.53|33.93|0
1729110600000|2024-10-16 20:30:00|36.52|33.92|36.5|33.9|36.53|33.93|36.5|33.9|0
1729110900000|2024-10-16 20:35:00|36.49|33.89|36.53|33.93|36.53|33.93|36.49|33.89|0
1729111200000|2024-10-16 20:40:00|36.52|33.92|36.56|33.96|36.56|33.96|36.5|33.9|0
1729111500000|2024-10-16 20:45:00|36.57|33.97|36.55|33.95|36.58|33.98|36.53|33.93|0
1729111800000|2024-10-16 20:50:00|36.57|33.97|36.69|34.09|36.7|34.1|36.55|33.95|0
1729112100000|2024-10-16 20:55:00|36.68|34.08|36.67|34.07|36.7|34.1|36.61|34.01|0
1729112400000|2024-10-16 21:00:00|36.69|34.09|36.66|34.06|36.7|34.1|36.66|34.06|0
1729112700000|2024-10-16 21:05:00|36.67|34.07|36.66|34.06|36.67|34.07|36.66|34.06|0
1729113000000|2024-10-16 21:10:00|36.67|34.07|36.67|34.07|36.68|34.08|36.66|34.06|0
1729113300000|2024-10-16 21:15:00|36.66|34.06|36.66|34.06|36.66|34.06|36.65|34.05|0
1729113600000|2024-10-16 21:20:00|36.65|34.05|36.66|34.06|36.67|34.07|36.65|34.05|0
1729113900000|2024-10-16 21:25:00|36.65|34.05|36.65|34.05|36.65|34.05|36.65|34.05|0
1729114200000|2024-10-16 21:30:00|36.67|34.07|36.68|34.08|36.68|34.08|36.67|34.07|0
1729114500000|2024-10-16 21:35:00|36.67|34.07|36.67|34.07|36.68|34.08|36.66|34.06|0
1729114800000|2024-10-16 21:40:00|36.65|34.05|36.65|34.05|36.65|34.05|36.65|34.05|0
1729115100000|2024-10-16 21:45:00|36.67|34.07|36.67|34.07|36.67|34.07|36.66|34.06|0
1729115400000|2024-10-16 21:50:00|36.68|34.08|36.67|34.07|36.68|34.08|36.67|34.07|0
1729116000000|2024-10-16 22:00:00|36.63|34.03|36.66|34.06|36.69|34.09|36.61|34.01|0
1729116300000|2024-10-16 22:05:00|36.67|34.07|36.77|34.17|36.77|34.17|36.66|34.06|0
1729116600000|2024-10-16 22:10:00|36.75|34.15|36.75|34.15|36.81|34.21|36.75|34.15|0
1729116900000|2024-10-16 22:15:00|36.74|34.14|36.75|34.15|36.77|34.17|36.7|34.1|0
1729117200000|2024-10-16 22:20:00|36.74|34.14|36.75|34.15|36.78|34.18|36.72|34.12|0
1729117500000|2024-10-16 22:25:00|36.76|34.16|36.75|34.15|36.78|34.18|36.74|34.14|0
1729117800000|2024-10-16 22:30:00|36.74|34.14|36.72|34.12|36.74|34.14|36.71|34.11|0
1729118100000|2024-10-16 22:35:00|36.74|34.14|36.73|34.13|36.82|34.22|36.73|34.13|0
1729118400000|2024-10-16 22:40:00|36.72|34.12|36.73|34.13|36.75|34.15|36.72|34.12|0
1729118700000|2024-10-16 22:45:00|36.72|34.12|36.75|34.15|36.76|34.16|36.69|34.09|0
1729119000000|2024-10-16 22:50:00|36.76|34.16|36.7|34.1|36.76|34.16|36.69|34.09|0
1729119300000|2024-10-16 22:55:00|36.69|34.09|36.72|34.12|36.72|34.12|36.68|34.08|0
1729119600000|2024-10-16 23:00:00|36.73|34.13|36.76|34.16|36.77|34.17|36.7|34.1|0
1729119900000|2024-10-16 23:05:00|36.77|34.17|36.8|34.2|36.82|34.22|36.77|34.17|0
1729120200000|2024-10-16 23:10:00|36.78|34.18|36.75|34.15|36.78|34.18|36.75|34.15|0
1729120500000|2024-10-16 23:15:00|36.77|34.17|36.79|34.19|36.81|34.21|36.75|34.15|0
1729120800000|2024-10-16 23:20:00|36.81|34.21|36.81|34.21|36.81|34.21|36.79|34.19|0
1729121100000|2024-10-16 23:25:00|36.79|34.19|36.79|34.19|36.81|34.21|36.78|34.18|0
1729121400000|2024-10-16 23:30:00|36.78|34.18|36.87|34.27|36.87|34.27|36.76|34.16|0
1729121700000|2024-10-16 23:35:00|36.88|34.28|36.87|34.27|36.9|34.3|36.84|34.24|0
1729122000000|2024-10-16 23:40:00|36.86|34.26|36.83|34.23|36.87|34.27|36.83|34.23|0
1729122300000|2024-10-16 23:45:00|36.82|34.22|36.88|34.28|36.9|34.3|36.82|34.22|0
1729122600000|2024-10-16 23:50:00|36.87|34.27|36.85|34.25|36.88|34.28|36.85|34.25|0
1729122900000|2024-10-16 23:55:00|36.87|34.27|36.88|34.28|36.91|34.31|36.87|34.27|0
1729123200000|2024-10-17 00:00:00|36.91|34.31|36.93|34.33|36.99|34.39|36.88|34.28|0
1729123500000|2024-10-17 00:05:00|36.95|34.35|37.02|34.42|37.02|34.42|36.92|34.32|0
1729123800000|2024-10-17 00:10:00|37.04|34.44|37.07|34.47|37.15|34.55|37|34.4|0
1729124100000|2024-10-17 00:15:00|37.08|34.48|37.01|34.41|37.19|34.59|37.01|34.41|0
1729124400000|2024-10-17 00:20:00|37.03|34.43|37.01|34.41|37.03|34.43|37|34.4|0
1729124700000|2024-10-17 00:25:00|37|34.4|36.89|34.29|37|34.4|36.89|34.29|0
1729125000000|2024-10-17 00:30:00|36.79|34.39|36.79|34.39|36.83|34.43|36.67|34.27|0
1729125300000|2024-10-17 00:35:00|36.8|34.4|36.77|34.37|36.81|34.41|36.77|34.37|0
1729125600000|2024-10-17 00:40:00|36.79|34.39|36.76|34.36|36.8|34.4|36.73|34.33|0
1729125900000|2024-10-17 00:45:00|36.77|34.37|36.8|34.4|36.81|34.41|36.77|34.37|0
1729126200000|2024-10-17 00:50:00|36.79|34.39|36.8|34.4|36.82|34.42|36.78|34.38|0
1729126500000|2024-10-17 00:55:00|36.81|34.41|36.78|34.38|36.82|34.42|36.77|34.37|0
1729126800000|2024-10-17 01:00:00|36.77|34.37|36.78|34.38|36.81|34.41|36.77|34.37|0
1729127100000|2024-10-17 01:05:00|36.79|34.39|36.74|34.34|36.81|34.41|36.74|34.34|0
1729127400000|2024-10-17 01:10:00|36.72|34.32|36.75|34.35|36.76|34.36|36.67|34.27|0
1729127700000|2024-10-17 01:15:00|36.76|34.36|36.87|34.47|36.87|34.47|36.75|34.35|0
1729128000000|2024-10-17 01:20:00|36.86|34.46|36.86|34.46|36.9|34.5|36.85|34.45|0
1729128300000|2024-10-17 01:25:00|36.87|34.47|36.91|34.51|36.91|34.51|36.87|34.47|0
1729128600000|2024-10-17 01:30:00|36.9|34.5|36.9|34.5|36.97|34.57|36.88|34.48|0
1729128900000|2024-10-17 01:35:00|36.88|34.48|36.87|34.47|36.9|34.5|36.84|34.44|0
1729129200000|2024-10-17 01:40:00|36.89|34.49|36.85|34.45|36.9|34.5|36.84|34.44|0
1729129500000|2024-10-17 01:45:00|36.84|34.44|36.83|34.43|36.88|34.48|36.83|34.43|0
1729129800000|2024-10-17 01:50:00|36.84|34.44|36.83|34.43|36.87|34.47|36.82|34.42|0
1729130100000|2024-10-17 01:55:00|36.85|34.45|36.78|34.38|36.85|34.45|36.78|34.38|0
1729130400000|2024-10-17 02:00:00|36.79|34.39|36.74|34.34|36.81|34.41|36.73|34.33|0
1729130700000|2024-10-17 02:05:00|36.73|34.33|36.77|34.37|36.81|34.41|36.73|34.33|0
1729131000000|2024-10-17 02:10:00|36.75|34.35|36.79|34.39|36.82|34.42|36.75|34.35|0
1729131300000|2024-10-17 02:15:00|36.81|34.41|36.82|34.42|36.85|34.45|36.78|34.38|0
1729131600000|2024-10-17 02:20:00|36.81|34.41|36.75|34.35|36.83|34.43|36.72|34.32|0
1729131900000|2024-10-17 02:25:00|36.76|34.36|36.82|34.42|36.84|34.44|36.75|34.35|0
1729132200000|2024-10-17 02:30:00|36.8|34.4|36.8|34.4|36.83|34.43|36.79|34.39|0
1729132500000|2024-10-17 02:35:00|36.82|34.42|36.9|34.5|36.9|34.5|36.8|34.4|0
1729132800000|2024-10-17 02:40:00|36.91|34.51|36.98|34.58|37.14|34.74|36.9|34.5|0
1729133100000|2024-10-17 02:45:00|36.96|34.56|36.92|34.52|36.99|34.59|36.89|34.49|0
1729133400000|2024-10-17 02:50:00|36.94|34.54|36.96|34.56|36.98|34.58|36.92|34.52|0
1729133700000|2024-10-17 02:55:00|36.97|34.57|36.92|34.52|36.98|34.58|36.91|34.51|0
1729134000000|2024-10-17 03:00:00|36.93|34.53|36.86|34.46|36.93|34.53|36.86|34.46|0
1729134300000|2024-10-17 03:05:00|36.85|34.45|36.85|34.45|36.89|34.49|36.85|34.45|0
1729134600000|2024-10-17 03:10:00|36.84|34.44|36.94|34.54|36.94|34.54|36.84|34.44|0
1729134900000|2024-10-17 03:15:00|36.93|34.53|36.92|34.52|36.93|34.53|36.9|34.5|0
1729135200000|2024-10-17 03:20:00|36.9|34.5|36.96|34.56|36.96|34.56|36.89|34.49|0
1729135500000|2024-10-17 03:25:00|36.94|34.54|36.93|34.53|36.97|34.57|36.91|34.51|0
1729135800000|2024-10-17 03:30:00|36.94|34.54|36.99|34.59|36.99|34.59|36.93|34.53|0
1729136100000|2024-10-17 03:35:00|36.98|34.58|36.93|34.53|36.99|34.59|36.93|34.53|0
1729136400000|2024-10-17 03:40:00|36.91|34.51|36.95|34.55|36.97|34.57|36.9|34.5|0
1729136700000|2024-10-17 03:45:00|36.96|34.56|36.98|34.58|36.98|34.58|36.94|34.54|0
1729137000000|2024-10-17 03:50:00|36.96|34.56|36.98|34.58|37|34.6|36.95|34.55|0
1729137300000|2024-10-17 03:55:00|36.99|34.59|36.98|34.58|37|34.6|36.96|34.56|0
1729137600000|2024-10-17 04:00:00|36.99|34.59|36.99|34.59|36.99|34.59|36.96|34.56|0
1729137900000|2024-10-17 04:05:00|37|34.6|37.03|34.63|37.03|34.63|36.99|34.59|0
1729138200000|2024-10-17 04:10:00|37.04|34.64|37.01|34.61|37.08|34.68|37.01|34.61|0
1729138500000|2024-10-17 04:15:00|37.03|34.63|37.01|34.61|37.04|34.64|37.01|34.61|0
1729138800000|2024-10-17 04:20:00|37|34.6|37.03|34.63|37.04|34.64|36.98|34.58|0
1729139100000|2024-10-17 04:25:00|37.04|34.64|37.02|34.62|37.05|34.65|37.01|34.61|0
1729139400000|2024-10-17 04:30:00|37.01|34.61|37.02|34.62|37.05|34.65|37|34.6|0
1729139700000|2024-10-17 04:35:00|37.01|34.61|37.04|34.64|37.04|34.64|37.01|34.61|0
1729140000000|2024-10-17 04:40:00|37.05|34.65|37.01|34.61|37.05|34.65|37.01|34.61|0
1729140300000|2024-10-17 04:45:00|36.99|34.59|37.01|34.61|37.01|34.61|36.97|34.57|0
1729140600000|2024-10-17 04:50:00|37.02|34.62|37.02|34.62|37.06|34.66|37.02|34.62|0
1729140900000|2024-10-17 04:55:00|37|34.6|37|34.6|37.02|34.62|37|34.6|0
1729141200000|2024-10-17 05:00:00|37.02|34.62|36.99|34.59|37.04|34.64|36.98|34.58|0
1729141500000|2024-10-17 05:05:00|37|34.6|36.93|34.53|37|34.6|36.92|34.52|0
1729141800000|2024-10-17 05:10:00|36.91|34.51|36.89|34.49|36.95|34.55|36.89|34.49|0
1729142100000|2024-10-17 05:15:00|36.9|34.5|36.85|34.45|36.9|34.5|36.83|34.43|0
1729142400000|2024-10-17 05:20:00|36.84|34.44|36.83|34.43|36.85|34.45|36.79|34.39|0
1729142700000|2024-10-17 05:25:00|36.85|34.45|36.9|34.5|36.9|34.5|36.83|34.43|0
1729143000000|2024-10-17 05:30:00|36.89|34.49|36.68|34.28|36.89|34.49|36.68|34.28|0
1729143300000|2024-10-17 05:35:00|36.7|34.3|36.59|34.19|36.7|34.3|36.59|34.19|0
1729143600000|2024-10-17 05:40:00|36.6|34.2|36.63|34.23|36.67|34.27|36.6|34.2|0
1729143900000|2024-10-17 05:45:00|36.61|34.21|36.59|34.19|36.63|34.23|36.57|34.17|0
1729144200000|2024-10-17 05:50:00|36.58|34.18|36.6|34.2|36.64|34.24|36.57|34.17|0
1729144500000|2024-10-17 05:55:00|36.58|34.18|36.61|34.21|36.61|34.21|36.55|34.15|0
1729144800000|2024-10-17 06:00:00|36.58|34.18|36.62|34.22|36.65|34.25|36.53|34.13|0
1729145100000|2024-10-17 06:05:00|36.61|34.21|36.46|34.06|36.65|34.25|36.42|34.02|0
1729145400000|2024-10-17 06:10:00|36.44|34.04|36.32|33.92|36.45|34.05|36.28|33.88|0
1729145700000|2024-10-17 06:15:00|36.34|33.94|36.27|33.87|36.34|33.94|36.27|33.87|0
1729146000000|2024-10-17 06:20:00|36.25|33.85|36.32|33.92|36.35|33.95|36.2|33.8|0
1729146300000|2024-10-17 06:25:00|36.31|33.91|36.26|33.86|36.32|33.92|36.23|33.83|0
1729146600000|2024-10-17 06:30:00|36.25|33.85|36.16|33.76|36.25|33.85|36.16|33.76|0
1729146900000|2024-10-17 06:35:00|36.17|33.77|35.91|33.51|36.18|33.78|35.83|33.43|0
1729147200000|2024-10-17 06:40:00|35.92|33.52|35.91|33.51|35.94|33.54|35.85|33.45|0
1729147500000|2024-10-17 06:45:00|35.9|33.5|35.84|33.44|35.97|33.57|35.82|33.42|0
1729147800000|2024-10-17 06:50:00|35.83|33.43|35.89|33.49|36.07|33.67|35.79|33.39|0
1729148100000|2024-10-17 06:55:00|35.88|33.48|35.87|33.47|36|33.6|35.84|33.44|0
1729148400000|2024-10-17 07:00:00|35.89|33.49|35.86|33.46|35.91|33.51|35.77|33.37|0
1729148700000|2024-10-17 07:05:00|35.85|33.45|35.92|33.52|35.96|33.56|35.82|33.42|0
1729149000000|2024-10-17 07:10:00|35.91|33.51|35.94|33.54|35.94|33.54|35.82|33.42|0
1729149300000|2024-10-17 07:15:00|35.96|33.56|35.89|33.49|35.96|33.56|35.83|33.43|0
1729149600000|2024-10-17 07:20:00|35.86|33.46|35.91|33.51|35.92|33.52|35.83|33.43|0
1729149900000|2024-10-17 07:25:00|35.93|33.53|35.83|33.43|35.95|33.55|35.79|33.39|0
1729150200000|2024-10-17 07:30:00|35.82|33.42|35.65|33.25|35.82|33.42|35.58|33.18|0
1729150500000|2024-10-17 07:35:00|35.63|33.23|35.51|33.11|35.63|33.23|35.51|33.11|0
1729150800000|2024-10-17 07:40:00|35.53|33.13|35.62|33.22|35.67|33.27|35.53|33.13|0
1729151100000|2024-10-17 07:45:00|35.63|33.23|35.66|33.26|35.72|33.32|35.62|33.22|0
1729151400000|2024-10-17 07:50:00|35.64|33.24|35.68|33.28|35.71|33.31|35.63|33.23|0
1729151700000|2024-10-17 07:55:00|35.69|33.29|35.59|33.19|35.72|33.32|35.58|33.18|0
1729152000000|2024-10-17 08:00:00|35.57|33.17|35.47|33.07|35.57|33.17|35.42|33.02|0
1729152300000|2024-10-17 08:05:00|35.45|33.05|35.48|33.08|35.63|33.23|35.44|33.04|0
1729152600000|2024-10-17 08:10:00|35.47|33.07|35.47|33.07|35.52|33.12|35.44|33.04|0
1729152900000|2024-10-17 08:15:00|35.48|33.08|35.63|33.23|35.63|33.23|35.37|32.97|0
1729153200000|2024-10-17 08:20:00|35.62|33.22|35.57|33.17|35.63|33.23|35.54|33.14|0
1729153500000|2024-10-17 08:25:00|35.55|33.15|35.45|33.05|35.6|33.2|35.45|33.05|0
1729153800000|2024-10-17 08:30:00|35.43|33.03|35.42|33.02|35.45|33.05|35.34|32.94|0
1729154100000|2024-10-17 08:35:00|35.41|33.01|35.46|33.06|35.47|33.07|35.38|32.98|0
1729154400000|2024-10-17 08:40:00|35.44|33.04|35.44|33.04|35.48|33.08|35.43|33.03|0
1729154700000|2024-10-17 08:45:00|35.45|33.05|35.36|32.96|35.46|33.06|35.35|32.95|0
1729155000000|2024-10-17 08:50:00|35.38|32.98|35.27|32.87|35.39|32.99|35.26|32.86|0
1729155300000|2024-10-17 08:55:00|35.26|32.86|35.26|32.86|35.32|32.92|35.23|32.83|0
1729155600000|2024-10-17 09:00:00|35.24|32.84|35.38|32.98|35.63|33.23|35.22|32.82|0
1729155900000|2024-10-17 09:05:00|35.39|32.99|35.34|32.94|35.41|33.01|35.27|32.87|0
1729156200000|2024-10-17 09:10:00|35.35|32.95|35.43|33.03|35.43|33.03|35.31|32.91|0
1729156500000|2024-10-17 09:15:00|35.42|33.02|35.38|32.98|35.44|33.04|35.33|32.93|0
1729156800000|2024-10-17 09:20:00|35.36|32.96|35.37|32.97|35.39|32.99|35.32|32.92|0
1729157100000|2024-10-17 09:25:00|35.36|32.96|35.37|32.97|35.43|33.03|35.35|32.95|0
1729157400000|2024-10-17 09:30:00|35.39|32.99|35.52|33.12|35.52|33.12|35.39|32.99|0
1729157700000|2024-10-17 09:35:00|35.51|33.11|35.32|32.92|35.51|33.11|35.32|32.92|0
1729158000000|2024-10-17 09:40:00|35.31|32.91|35.32|32.92|35.36|32.96|35.29|32.89|0
1729158300000|2024-10-17 09:45:00|35.33|32.93|35.28|32.88|35.33|32.93|35.23|32.83|0
1729158600000|2024-10-17 09:50:00|35.26|32.86|35.2|32.8|35.26|32.86|35.2|32.8|0
1729158900000|2024-10-17 09:55:00|35.21|32.81|35.25|32.85|35.3|32.9|35.21|32.81|0
1729159200000|2024-10-17 10:00:00|35.29|32.89|35.24|32.84|35.29|32.89|35.22|32.82|0
1729159500000|2024-10-17 10:05:00|35.25|32.85|35.22|32.82|35.26|32.86|35.21|32.81|0
1729159800000|2024-10-17 10:10:00|35.23|32.83|35.17|32.77|35.25|32.85|35.14|32.74|0
1729160100000|2024-10-17 10:15:00|35.18|32.78|35.19|32.79|35.22|32.82|35.15|32.75|0
1729160400000|2024-10-17 10:20:00|35.18|32.78|35.18|32.78|35.23|32.83|35.17|32.77|0
1729160700000|2024-10-17 10:25:00|35.19|32.79|35.19|32.79|35.22|32.82|35.17|32.77|0
1729161000000|2024-10-17 10:30:00|35.18|32.78|35.29|32.89|35.31|32.91|35.17|32.77|0
1729161300000|2024-10-17 10:35:00|35.31|32.91|35.29|32.89|35.32|32.92|35.28|32.88|0
1729161600000|2024-10-17 10:40:00|35.28|32.88|35.25|32.85|35.28|32.88|35.23|32.83|0
1729161900000|2024-10-17 10:45:00|35.24|32.84|35.23|32.83|35.27|32.87|35.2|32.8|0
1729162200000|2024-10-17 10:50:00|35.22|32.82|35.14|32.74|35.23|32.83|35.13|32.73|0
1729162500000|2024-10-17 10:55:00|35.15|32.75|35.07|32.67|35.15|32.75|35.04|32.64|0
1729162800000|2024-10-17 11:00:00|35.09|32.69|35.22|32.82|35.25|32.85|35.08|32.68|0
1729163100000|2024-10-17 11:05:00|35.21|32.81|35.22|32.82|35.25|32.85|35.13|32.73|0
1729163400000|2024-10-17 11:10:00|35.24|32.84|35.18|32.78|35.24|32.84|35.17|32.77|0
1729163700000|2024-10-17 11:15:00|35.17|32.77|35.18|32.78|35.22|32.82|35.14|32.74|0
1729164000000|2024-10-17 11:20:00|35.19|32.79|35.18|32.78|35.22|32.82|35.17|32.77|0
1729164300000|2024-10-17 11:25:00|35.19|32.79|35.17|32.77|35.23|32.83|35.13|32.73|0
1729164600000|2024-10-17 11:30:00|35.18|32.78|35.14|32.74|35.18|32.78|35.1|32.7|0
1729164900000|2024-10-17 11:35:00|35.15|32.75|35.12|32.72|35.22|32.82|35.12|32.72|0
1729165200000|2024-10-17 11:40:00|35.18|32.78|35.25|32.85|35.25|32.85|35.16|32.76|0
1729165500000|2024-10-17 11:45:00|35.24|32.84|35.25|32.85|35.27|32.87|35.21|32.81|0
1729165800000|2024-10-17 11:50:00|35.27|32.87|35.24|32.84|35.28|32.88|35.24|32.84|0
1729166100000|2024-10-17 11:55:00|35.23|32.83|35.21|32.81|35.24|32.84|35.2|32.8|0
1729166400000|2024-10-17 12:00:00|35.22|32.82|35.17|32.77|35.24|32.84|35.13|32.73|0
1729166700000|2024-10-17 12:05:00|35.18|32.78|35.14|32.74|35.2|32.8|35.12|32.72|0
1729167000000|2024-10-17 12:10:00|35.13|32.73|34.99|32.59|35.14|32.74|34.94|32.54|0
1729167300000|2024-10-17 12:15:00|35|32.6|34.95|32.55|35|32.6|34.86|32.46|0
1729167600000|2024-10-17 12:20:00|34.97|32.57|35|32.6|35.01|32.61|34.95|32.55|0
1729167900000|2024-10-17 12:25:00|35.01|32.61|35.09|32.69|35.15|32.75|35.01|32.61|0
1729168200000|2024-10-17 12:30:00|34.98|32.58|34.98|32.58|35.12|32.72|34.83|32.43|0
1729168500000|2024-10-17 12:35:00|34.97|32.57|34.76|32.36|35.01|32.61|34.75|32.35|0
1729168800000|2024-10-17 12:40:00|34.75|32.35|35.05|32.65|35.07|32.67|34.75|32.35|0
1729169100000|2024-10-17 12:45:00|35.06|32.66|34.95|32.55|35.14|32.74|34.93|32.53|0
1729169400000|2024-10-17 12:50:00|34.94|32.54|34.89|32.49|34.97|32.57|34.88|32.48|0
1729169700000|2024-10-17 12:55:00|34.88|32.48|34.77|32.37|34.94|32.54|34.77|32.37|0
1729170000000|2024-10-17 13:00:00|34.76|32.36|34.71|32.31|34.8|32.4|34.64|32.24|0
1729170300000|2024-10-17 13:05:00|34.69|32.29|34.45|32.05|34.71|32.31|34.4|32|0
1729170600000|2024-10-17 13:10:00|34.46|32.06|34.93|32.53|35.19|32.79|34.46|32.06|0
1729170900000|2024-10-17 13:15:00|34.91|32.51|34.88|32.48|34.95|32.55|34.84|32.44|0
1729171200000|2024-10-17 13:20:00|34.86|32.46|34.96|32.56|34.96|32.56|34.86|32.46|0
1729171500000|2024-10-17 13:25:00|34.98|32.58|34.91|32.51|35.03|32.63|34.89|32.49|0
1729171800000|2024-10-17 13:30:00|34.86|32.46|35.4|33|35.49|33.09|34.83|32.43|0
1729172100000|2024-10-17 13:35:00|35.43|33.03|36.06|33.66|36.3|33.9|35.43|33.03|0
1729172400000|2024-10-17 13:40:00|36.08|33.68|35.82|33.42|36.1|33.7|35.67|33.27|0
1729172700000|2024-10-17 13:45:00|35.83|33.43|35.76|33.36|35.86|33.46|35.68|33.28|0
1729173000000|2024-10-17 13:50:00|35.79|33.39|35.68|33.28|35.79|33.39|35.47|33.07|0
1729173300000|2024-10-17 13:55:00|35.67|33.27|35.97|33.57|36.09|33.69|35.66|33.26|0
1729173600000|2024-10-17 14:00:00|35.87|33.47|36.12|33.72|36.15|33.75|35.55|33.15|0
1729173900000|2024-10-17 14:05:00|36.09|33.69|36.16|33.76|36.31|33.91|36.04|33.64|0
1729174200000|2024-10-17 14:10:00|36.18|33.78|35.93|33.53|36.22|33.82|35.9|33.5|0
1729174500000|2024-10-17 14:15:00|35.94|33.54|35.89|33.49|36.09|33.69|35.82|33.42|0
1729174800000|2024-10-17 14:20:00|35.88|33.48|35.49|33.09|35.93|33.53|35.49|33.09|0
1729175100000|2024-10-17 14:25:00|35.5|33.1|35.73|33.33|36.15|33.75|35.5|33.1|0
1729175400000|2024-10-17 14:30:00|35.75|33.35|35.77|33.37|35.91|33.51|35.69|33.29|0
1729175700000|2024-10-17 14:35:00|35.81|33.41|35.96|33.56|36.18|33.78|35.79|33.39|0
1729176000000|2024-10-17 14:40:00|35.98|33.58|36.1|33.7|36.23|33.83|35.76|33.36|0
1729176300000|2024-10-17 14:45:00|36.08|33.68|36.04|33.64|36.18|33.78|35.98|33.58|0
1729176600000|2024-10-17 14:50:00|36.06|33.66|36.13|33.73|36.24|33.84|36.06|33.66|0
1729176900000|2024-10-17 14:55:00|36.12|33.72|36.16|33.76|36.19|33.79|35.96|33.56|0
1729177200000|2024-10-17 15:00:00|36.13|33.73|36.38|33.98|36.44|34.04|35.95|33.55|0
1729177500000|2024-10-17 15:05:00|36.4|34|35.91|33.51|36.4|34|35.86|33.46|0
1729177800000|2024-10-17 15:10:00|35.93|33.53|35.75|33.35|35.94|33.54|35.74|33.34|0
1729178100000|2024-10-17 15:15:00|35.76|33.36|35.68|33.28|36.16|33.76|35.57|33.17|0
1729178400000|2024-10-17 15:20:00|35.7|33.3|35.61|33.21|35.74|33.34|35.58|33.18|0
1729178700000|2024-10-17 15:25:00|35.6|33.2|35.4|33|35.6|33.2|35.38|32.98|0
1729179000000|2024-10-17 15:30:00|35.38|32.98|35.25|32.85|35.57|33.17|35.24|32.84|0
1729179300000|2024-10-17 15:35:00|35.26|32.86|35.21|32.81|35.41|33.01|35.16|32.76|0
1729179600000|2024-10-17 15:40:00|35.19|32.79|35.27|32.87|35.27|32.87|35.16|32.76|0
1729179900000|2024-10-17 15:45:00|35.26|32.86|35.31|32.91|35.34|32.94|35.23|32.83|0
1729180200000|2024-10-17 15:50:00|35.34|32.94|35.23|32.83|35.34|32.94|35.22|32.82|0
1729180500000|2024-10-17 15:55:00|35.24|32.84|34.96|32.56|35.26|32.86|34.96|32.56|0
1729180800000|2024-10-17 16:00:00|34.97|32.57|35.01|32.61|35.05|32.65|34.83|32.43|0
1729181100000|2024-10-17 16:05:00|34.99|32.59|35.1|32.7|35.14|32.74|34.92|32.52|0
1729181400000|2024-10-17 16:10:00|35.08|32.68|35.16|32.76|35.23|32.83|35.06|32.66|0
1729181700000|2024-10-17 16:15:00|35.17|32.77|35.13|32.73|35.19|32.79|35.08|32.68|0
1729182000000|2024-10-17 16:20:00|35.12|32.72|35.12|32.72|35.24|32.84|35.09|32.69|0
1729182300000|2024-10-17 16:25:00|35.13|32.73|35.18|32.78|35.24|32.84|35.12|32.72|0
1729182600000|2024-10-17 16:30:00|35.2|32.8|35.38|32.98|35.47|33.07|35.2|32.8|0
1729182900000|2024-10-17 16:35:00|35.39|32.99|35.21|32.81|35.39|32.99|35.17|32.77|0
1729183200000|2024-10-17 16:40:00|35.2|32.8|35.06|32.66|35.2|32.8|35.05|32.65|0
1729183500000|2024-10-17 16:45:00|35.08|32.68|35.1|32.7|35.14|32.74|35.08|32.68|0
1729183800000|2024-10-17 16:50:00|35.09|32.69|34.71|32.31|35.11|32.71|34.7|32.3|0
1729184100000|2024-10-17 16:55:00|34.7|32.3|34.79|32.39|34.92|32.52|34.66|32.26|0
1729184400000|2024-10-17 17:00:00|34.77|32.37|34.67|32.27|34.84|32.44|34.63|32.23|0
1729184700000|2024-10-17 17:05:00|34.68|32.28|34.73|32.33|34.82|32.42|34.66|32.26|0
1729185000000|2024-10-17 17:10:00|34.72|32.32|34.69|32.29|34.77|32.37|34.69|32.29|0
1729185300000|2024-10-17 17:15:00|34.71|32.31|34.81|32.41|34.82|32.42|34.68|32.28|0
1729185600000|2024-10-17 17:20:00|34.8|32.4|34.89|32.49|34.91|32.51|34.74|32.34|0
1729185900000|2024-10-17 17:25:00|34.9|32.5|34.87|32.47|34.92|32.52|34.85|32.45|0
1729186200000|2024-10-17 17:30:00|34.86|32.46|34.91|32.51|34.92|32.52|34.82|32.42|0
1729186500000|2024-10-17 17:35:00|34.9|32.5|34.83|32.43|34.91|32.51|34.8|32.4|0
1729186800000|2024-10-17 17:40:00|34.82|32.42|34.66|32.26|34.83|32.43|34.66|32.26|0
1729187100000|2024-10-17 17:45:00|34.67|32.27|34.66|32.26|34.7|32.3|34.64|32.24|0
1729187400000|2024-10-17 17:50:00|34.65|32.25|34.71|32.31|34.76|32.36|34.63|32.23|0
1729187700000|2024-10-17 17:55:00|34.72|32.32|34.79|32.39|34.83|32.43|34.71|32.31|0
1729188000000|2024-10-17 18:00:00|34.8|32.4|35.22|32.82|35.22|32.82|34.76|32.36|0
1729188300000|2024-10-17 18:05:00|35.2|32.8|35.57|33.17|35.6|33.2|35.19|32.79|0
1729188600000|2024-10-17 18:10:00|35.61|33.21|35.41|33.01|35.73|33.33|35.37|32.97|0
1729188900000|2024-10-17 18:15:00|35.43|33.03|35.72|33.32|35.73|33.33|35.41|33.01|0
1729189200000|2024-10-17 18:20:00|35.7|33.3|35.69|33.29|35.77|33.37|35.65|33.25|0
1729189500000|2024-10-17 18:25:00|35.67|33.27|35.69|33.29|35.71|33.31|35.52|33.12|0
1729189800000|2024-10-17 18:30:00|35.71|33.31|35.66|33.26|35.75|33.35|35.61|33.21|0
1729190100000|2024-10-17 18:35:00|35.69|33.29|35.57|33.17|35.81|33.41|35.57|33.17|0
1729190400000|2024-10-17 18:40:00|35.58|33.18|35.62|33.22|35.75|33.35|35.55|33.15|0
1729190700000|2024-10-17 18:45:00|35.63|33.23|35.55|33.15|35.68|33.28|35.44|33.04|0
1729191000000|2024-10-17 18:50:00|35.56|33.16|35.43|33.03|35.56|33.16|35.38|32.98|0
1729191300000|2024-10-17 18:55:00|35.44|33.04|35.32|32.92|35.5|33.1|35.32|32.92|0
1729191600000|2024-10-17 19:00:00|35.31|32.91|35.59|33.19|35.6|33.2|35.3|32.9|0
1729191900000|2024-10-17 19:05:00|35.6|33.2|35.43|33.03|35.6|33.2|35.43|33.03|0
1729192200000|2024-10-17 19:10:00|35.44|33.04|35.35|32.95|35.45|33.05|35.31|32.91|0
1729192500000|2024-10-17 19:15:00|35.36|32.96|34.79|32.39|35.41|33.01|34.78|32.38|0
1729192800000|2024-10-17 19:20:00|34.81|32.41|34.85|32.45|34.95|32.55|34.8|32.4|0
1729193100000|2024-10-17 19:25:00|34.87|32.47|35.02|32.62|35.03|32.63|34.87|32.47|0
1729193400000|2024-10-17 19:30:00|35.04|32.64|35|32.6|35.13|32.73|34.96|32.56|0
1729193700000|2024-10-17 19:35:00|34.98|32.58|35.14|32.74|35.18|32.78|34.98|32.58|0
1729194000000|2024-10-17 19:40:00|35.13|32.73|35.01|32.61|35.15|32.75|34.98|32.58|0
1729194300000|2024-10-17 19:45:00|35.02|32.62|35.11|32.71|35.15|32.75|34.99|32.59|0
1729194600000|2024-10-17 19:50:00|35.18|32.78|34.77|32.37|35.18|32.78|34.74|32.34|0
1729194900000|2024-10-17 19:55:00|34.87|32.47|34.91|32.51|34.95|32.55|34.75|32.35|0
1729195200000|2024-10-17 20:00:00|34.9|32.5|34.81|32.41|34.95|32.55|34.68|32.28|0
1729195500000|2024-10-17 20:05:00|34.82|32.42|34.69|32.29|34.82|32.42|34.6|32.2|0
1729195800000|2024-10-17 20:10:00|34.67|32.27|34.8|32.4|34.82|32.42|34.61|32.21|0
1729196100000|2024-10-17 20:15:00|34.89|32.29|34.75|32.15|34.89|32.29|34.73|32.13|0
1729196400000|2024-10-17 20:20:00|34.76|32.16|34.78|32.18|34.81|32.21|34.75|32.15|0
1729196700000|2024-10-17 20:25:00|34.8|32.2|34.89|32.29|34.89|32.29|34.8|32.2|0
1729197000000|2024-10-17 20:30:00|34.9|32.3|34.87|32.27|34.93|32.33|34.87|32.27|0
1729197300000|2024-10-17 20:35:00|34.89|32.29|34.92|32.32|34.92|32.32|34.86|32.26|0
1729197600000|2024-10-17 20:40:00|34.91|32.31|34.91|32.31|34.91|32.31|34.88|32.28|0
1729197900000|2024-10-17 20:45:00|34.9|32.3|34.87|32.27|34.9|32.3|34.84|32.24|0
1729198200000|2024-10-17 20:50:00|34.86|32.26|34.84|32.24|34.88|32.28|34.84|32.24|0
1729198500000|2024-10-17 20:55:00|34.85|32.25|34.93|32.33|34.94|32.34|34.85|32.25|0
1729198800000|2024-10-17 21:00:00|34.9|32.3|34.92|32.32|34.93|32.33|34.89|32.29|0
1729199100000|2024-10-17 21:05:00|34.89|32.29|34.92|32.32|34.93|32.33|34.89|32.29|0
1729199400000|2024-10-17 21:10:00|34.91|32.31|34.91|32.31|34.91|32.31|34.91|32.31|0
1729199700000|2024-10-17 21:15:00|34.88|32.28|34.91|32.31|34.91|32.31|34.87|32.27|0
1729200000000|2024-10-17 21:20:00|34.89|32.29|34.89|32.29|34.94|32.34|34.89|32.29|0
1729200300000|2024-10-17 21:25:00|34.88|32.28|34.88|32.28|34.88|32.28|34.88|32.28|0
1729200900000|2024-10-17 21:35:00|34.87|32.27|34.88|32.28|34.88|32.28|34.87|32.27|0
1729201500000|2024-10-17 21:45:00|34.87|32.27|34.88|32.28|34.88|32.28|34.87|32.27|0
1729201800000|2024-10-17 21:50:00|34.89|32.29|34.89|32.29|34.89|32.29|34.88|32.28|0
1729202100000|2024-10-17 21:55:00|34.88|32.28|34.9|32.3|34.9|32.3|34.88|32.28|0
1729202400000|2024-10-17 22:00:00|34.97|32.37|34.95|32.35|34.97|32.37|34.84|32.24|0
1729202700000|2024-10-17 22:05:00|34.96|32.36|34.9|32.3|34.97|32.37|34.88|32.28|0
1729203000000|2024-10-17 22:10:00|34.89|32.29|34.87|32.27|34.89|32.29|34.85|32.25|0
1729203300000|2024-10-17 22:15:00|34.88|32.28|34.8|32.2|34.88|32.28|34.79|32.19|0
1729203600000|2024-10-17 22:20:00|34.84|32.24|34.77|32.17|34.84|32.24|34.75|32.15|0
1729203900000|2024-10-17 22:25:00|34.76|32.16|34.73|32.13|34.76|32.16|34.72|32.12|0
1729204200000|2024-10-17 22:30:00|34.72|32.12|34.65|32.05|34.73|32.13|34.61|32.01|0
1729204500000|2024-10-17 22:35:00|34.64|32.04|34.63|32.03|34.67|32.07|34.61|32.01|0
1729204800000|2024-10-17 22:40:00|34.64|32.04|34.62|32.02|34.64|32.04|34.62|32.02|0
1729205100000|2024-10-17 22:45:00|34.61|32.01|34.62|32.02|34.64|32.04|34.6|32|0
1729205400000|2024-10-17 22:50:00|34.61|32.01|34.64|32.04|34.64|32.04|34.58|31.98|0
1729205700000|2024-10-17 22:55:00|34.62|32.02|34.67|32.07|34.7|32.1|34.62|32.02|0
1729206000000|2024-10-17 23:00:00|34.69|32.09|34.7|32.1|34.71|32.11|34.66|32.06|0
1729206300000|2024-10-17 23:05:00|34.71|32.11|34.74|32.14|34.75|32.15|34.7|32.1|0
1729206600000|2024-10-17 23:10:00|34.72|32.12|34.67|32.07|34.72|32.12|34.67|32.07|0
1729206900000|2024-10-17 23:15:00|34.68|32.08|34.67|32.07|34.68|32.08|34.67|32.07|0
1729207200000|2024-10-17 23:20:00|34.68|32.08|34.69|32.09|34.71|32.11|34.68|32.08|0
1729207500000|2024-10-17 23:25:00|34.71|32.11|34.69|32.09|34.71|32.11|34.68|32.08|0
1729207800000|2024-10-17 23:30:00|34.68|32.08|34.68|32.08|34.68|32.08|34.67|32.07|0
1729208100000|2024-10-17 23:35:00|34.67|32.07|34.65|32.05|34.69|32.09|34.64|32.04|0
1729208400000|2024-10-17 23:40:00|34.64|32.04|34.69|32.09|34.7|32.1|34.64|32.04|0
1729208700000|2024-10-17 23:45:00|34.7|32.1|34.69|32.09|34.7|32.1|34.68|32.08|0
1729209000000|2024-10-17 23:50:00|34.68|32.08|34.68|32.08|34.69|32.09|34.66|32.06|0
1729209300000|2024-10-17 23:55:00|34.66|32.06|34.65|32.05|34.66|32.06|34.65|32.05|0
1729209600000|2024-10-18 00:00:00|34.67|32.07|34.73|32.13|34.75|32.15|34.66|32.06|0
1729209900000|2024-10-18 00:05:00|34.71|32.11|34.79|32.19|34.8|32.2|34.7|32.1|0
1729210200000|2024-10-18 00:10:00|34.78|32.18|34.71|32.11|34.8|32.2|34.71|32.11|0
1729210500000|2024-10-18 00:15:00|34.76|32.16|34.93|32.33|34.93|32.33|34.76|32.16|0
1729210800000|2024-10-18 00:20:00|34.92|32.32|34.98|32.38|35.01|32.41|34.91|32.31|0
1729211100000|2024-10-18 00:25:00|35.01|32.41|35.3|32.7|35.39|32.79|35|32.4|0
1729211400000|2024-10-18 00:30:00|35.33|32.93|35.07|32.67|35.37|32.97|35.04|32.64|0
1729211700000|2024-10-18 00:35:00|35.08|32.68|35.07|32.67|35.1|32.7|35.04|32.64|0
1729212000000|2024-10-18 00:40:00|35.09|32.69|35|32.6|35.09|32.69|34.98|32.58|0
1729212300000|2024-10-18 00:45:00|34.98|32.58|34.96|32.56|35.05|32.65|34.96|32.56|0
1729212600000|2024-10-18 00:50:00|34.95|32.55|34.93|32.53|34.96|32.56|34.89|32.49|0
1729212900000|2024-10-18 00:55:00|34.92|32.52|34.94|32.54|34.94|32.54|34.89|32.49|0
1729213200000|2024-10-18 01:00:00|34.95|32.55|34.97|32.57|34.99|32.59|34.92|32.52|0
1729213500000|2024-10-18 01:05:00|34.95|32.55|34.92|32.52|34.98|32.58|34.9|32.5|0
1729213800000|2024-10-18 01:10:00|34.93|32.53|34.95|32.55|34.99|32.59|34.93|32.53|0
1729214100000|2024-10-18 01:15:00|34.94|32.54|34.96|32.56|34.96|32.56|34.92|32.52|0
1729214400000|2024-10-18 01:20:00|34.95|32.55|34.96|32.56|34.99|32.59|34.92|32.52|0
1729214700000|2024-10-18 01:25:00|34.95|32.55|34.92|32.52|34.99|32.59|34.91|32.51|0
1729215000000|2024-10-18 01:30:00|34.91|32.51|34.98|32.58|35|32.6|34.88|32.48|0
1729215300000|2024-10-18 01:35:00|34.99|32.59|34.92|32.52|35.02|32.62|34.91|32.51|0
1729215600000|2024-10-18 01:40:00|34.91|32.51|34.76|32.36|34.92|32.52|34.74|32.34|0
1729215900000|2024-10-18 01:45:00|34.77|32.37|34.73|32.33|34.8|32.4|34.73|32.33|0
1729216200000|2024-10-18 01:50:00|34.74|32.34|34.77|32.37|34.77|32.37|34.73|32.33|0
1729216500000|2024-10-18 01:55:00|34.76|32.36|34.77|32.37|34.79|32.39|34.76|32.36|0
1729216800000|2024-10-18 02:00:00|34.76|32.36|34.84|32.44|34.84|32.44|34.72|32.32|0
1729217100000|2024-10-18 02:05:00|34.83|32.43|34.8|32.4|34.89|32.49|34.8|32.4|0
1729217400000|2024-10-18 02:10:00|34.81|32.41|34.87|32.47|34.89|32.49|34.78|32.38|0
1729217700000|2024-10-18 02:15:00|34.89|32.49|34.89|32.49|34.91|32.51|34.83|32.43|0
1729218000000|2024-10-18 02:20:00|34.9|32.5|34.85|32.45|34.91|32.51|34.83|32.43|0
1729218300000|2024-10-18 02:25:00|34.83|32.43|34.82|32.42|34.88|32.48|34.81|32.41|0
1729218600000|2024-10-18 02:30:00|34.8|32.4|34.73|32.33|34.82|32.42|34.71|32.31|0
1729218900000|2024-10-18 02:35:00|34.71|32.31|34.71|32.31|34.74|32.34|34.71|32.31|0
1729219200000|2024-10-18 02:40:00|34.72|32.32|34.76|32.36|34.78|32.38|34.71|32.31|0
1729219500000|2024-10-18 02:45:00|34.75|32.35|34.83|32.43|34.83|32.43|34.74|32.34|0
1729219800000|2024-10-18 02:50:00|34.81|32.41|34.83|32.43|34.85|32.45|34.8|32.4|0
1729220100000|2024-10-18 02:55:00|34.84|32.44|34.81|32.41|34.84|32.44|34.79|32.39|0
1729220400000|2024-10-18 03:00:00|34.82|32.42|34.75|32.35|34.82|32.42|34.75|32.35|0
1729220700000|2024-10-18 03:05:00|34.76|32.36|34.77|32.37|34.77|32.37|34.74|32.34|0
1729221000000|2024-10-18 03:10:00|34.78|32.38|34.81|32.41|34.82|32.42|34.77|32.37|0
1729221300000|2024-10-18 03:15:00|34.82|32.42|34.81|32.41|34.85|32.45|34.79|32.39|0
1729221600000|2024-10-18 03:20:00|34.82|32.42|34.78|32.38|34.83|32.43|34.78|32.38|0
1729221900000|2024-10-18 03:25:00|34.79|32.39|34.78|32.38|34.79|32.39|34.75|32.35|0
1729222200000|2024-10-18 03:30:00|34.79|32.39|34.8|32.4|34.82|32.42|34.77|32.37|0
1729222500000|2024-10-18 03:35:00|34.82|32.42|34.88|32.48|34.88|32.48|34.8|32.4|0
1729222800000|2024-10-18 03:40:00|34.89|32.49|34.87|32.47|34.89|32.49|34.86|32.46|0
1729223100000|2024-10-18 03:45:00|34.88|32.48|34.84|32.44|34.89|32.49|34.84|32.44|0
1729223400000|2024-10-18 03:50:00|34.83|32.43|34.92|32.52|34.92|32.52|34.83|32.43|0
1729223700000|2024-10-18 03:55:00|34.97|32.57|34.9|32.5|35|32.6|34.88|32.48|0
1729224000000|2024-10-18 04:00:00|34.92|32.52|34.94|32.54|34.96|32.56|34.9|32.5|0
1729224300000|2024-10-18 04:05:00|34.93|32.53|34.92|32.52|34.94|32.54|34.89|32.49|0
1729224600000|2024-10-18 04:10:00|34.93|32.53|34.91|32.51|34.93|32.53|34.9|32.5|0
1729224900000|2024-10-18 04:15:00|34.92|32.52|34.87|32.47|34.94|32.54|34.86|32.46|0
1729225200000|2024-10-18 04:20:00|34.86|32.46|34.83|32.43|34.87|32.47|34.82|32.42|0
1729225500000|2024-10-18 04:25:00|34.85|32.45|34.88|32.48|34.9|32.5|34.85|32.45|0
1729225800000|2024-10-18 04:30:00|34.86|32.46|34.83|32.43|34.88|32.48|34.83|32.43|0
1729226100000|2024-10-18 04:35:00|34.82|32.42|34.83|32.43|34.86|32.46|34.8|32.4|0
1729226400000|2024-10-18 04:40:00|34.82|32.42|34.81|32.41|34.82|32.42|34.79|32.39|0
1729226700000|2024-10-18 04:45:00|34.8|32.4|34.8|32.4|34.83|32.43|34.79|32.39|0
1729227000000|2024-10-18 04:50:00|34.79|32.39|34.8|32.4|34.81|32.41|34.79|32.39|0
1729227300000|2024-10-18 04:55:00|34.81|32.41|34.83|32.43|34.87|32.47|34.81|32.41|0
1729227600000|2024-10-18 05:00:00|34.81|32.41|34.84|32.44|34.87|32.47|34.8|32.4|0
1729227900000|2024-10-18 05:05:00|34.83|32.43|34.82|32.42|34.86|32.46|34.8|32.4|0
1729228200000|2024-10-18 05:10:00|34.81|32.41|34.77|32.37|34.81|32.41|34.77|32.37|0
1729228500000|2024-10-18 05:15:00|34.78|32.38|34.77|32.37|34.8|32.4|34.76|32.36|0
1729228800000|2024-10-18 05:20:00|34.78|32.38|34.85|32.45|34.85|32.45|34.77|32.37|0
1729229100000|2024-10-18 05:25:00|34.83|32.43|34.85|32.45|34.85|32.45|34.81|32.41|0
1729229400000|2024-10-18 05:30:00|34.83|32.43|34.77|32.37|34.83|32.43|34.77|32.37|0
1729229700000|2024-10-18 05:35:00|34.76|32.36|34.75|32.35|34.77|32.37|34.74|32.34|0
1729230000000|2024-10-18 05:40:00|34.77|32.37|34.75|32.35|34.78|32.38|34.74|32.34|0
1729230300000|2024-10-18 05:45:00|34.76|32.36|34.79|32.39|34.8|32.4|34.74|32.34|0
1729230600000|2024-10-18 05:50:00|34.8|32.4|34.71|32.31|34.8|32.4|34.71|32.31|0
1729230900000|2024-10-18 05:55:00|34.72|32.32|34.67|32.27|34.72|32.32|34.66|32.26|0
1729231200000|2024-10-18 06:00:00|34.68|32.28|34.7|32.3|34.73|32.33|34.66|32.26|0
1729231500000|2024-10-18 06:05:00|34.68|32.28|34.65|32.25|34.71|32.31|34.64|32.24|0
1729231800000|2024-10-18 06:10:00|34.64|32.24|34.64|32.24|34.68|32.28|34.63|32.23|0
1729232100000|2024-10-18 06:15:00|34.65|32.25|34.63|32.23|34.65|32.25|34.61|32.21|0
1729232400000|2024-10-18 06:20:00|34.64|32.24|34.65|32.25|34.67|32.27|34.61|32.21|0
1729232700000|2024-10-18 06:25:00|34.64|32.24|34.65|32.25|34.68|32.28|34.64|32.24|0
1729233000000|2024-10-18 06:30:00|34.64|32.24|34.61|32.21|34.66|32.26|34.61|32.21|0
1729233300000|2024-10-18 06:35:00|34.6|32.2|34.58|32.18|34.61|32.21|34.57|32.17|0
1729233600000|2024-10-18 06:40:00|34.57|32.17|34.65|32.25|34.66|32.26|34.57|32.17|0
1729233900000|2024-10-18 06:45:00|34.63|32.23|34.47|32.07|34.64|32.24|34.43|32.03|0
1729234200000|2024-10-18 06:50:00|34.48|32.08|34.43|32.03|34.49|32.09|34.42|32.02|0
1729234500000|2024-10-18 06:55:00|34.41|32.01|34.4|32|34.45|32.05|34.39|31.99|0
1729234800000|2024-10-18 07:00:00|34.41|32.01|34.35|31.95|34.43|32.03|34.34|31.94|0
1729235100000|2024-10-18 07:05:00|34.34|31.94|34.32|31.92|34.39|31.99|34.32|31.92|0
1729235400000|2024-10-18 07:10:00|34.33|31.93|34.31|31.91|34.37|31.97|34.31|31.91|0
1729235700000|2024-10-18 07:15:00|34.32|31.92|34.32|31.92|34.33|31.93|34.29|31.89|0
1729236000000|2024-10-18 07:20:00|34.33|31.93|34.32|31.92|34.38|31.98|34.31|31.91|0
1729236300000|2024-10-18 07:25:00|34.31|31.91|34.3|31.9|34.32|31.92|34.29|31.89|0
1729236600000|2024-10-18 07:30:00|34.33|31.93|34.3|31.9|34.34|31.94|34.29|31.89|0
1729236900000|2024-10-18 07:35:00|34.32|31.92|34.28|31.88|34.32|31.92|34.28|31.88|0
1729237200000|2024-10-18 07:40:00|34.26|31.86|34.28|31.88|34.3|31.9|34.24|31.84|0
1729237500000|2024-10-18 07:45:00|34.29|31.89|34.26|31.86|34.32|31.92|34.26|31.86|0
1729237800000|2024-10-18 07:50:00|34.25|31.85|34.12|31.72|34.26|31.86|34.12|31.72|0
1729238100000|2024-10-18 07:55:00|34.11|31.71|33.99|31.59|34.13|31.73|33.99|31.59|0
1729238400000|2024-10-18 08:00:00|34.01|31.61|33.96|31.56|34.03|31.63|33.95|31.55|0
1729238700000|2024-10-18 08:05:00|33.95|31.55|33.94|31.54|33.97|31.57|33.9|31.5|0
1729239000000|2024-10-18 08:10:00|33.95|31.55|33.91|31.51|33.96|31.56|33.9|31.5|0
1729239300000|2024-10-18 08:15:00|33.92|31.52|33.88|31.48|33.93|31.53|33.86|31.46|0
1729239600000|2024-10-18 08:20:00|33.89|31.49|33.95|31.55|33.95|31.55|33.88|31.48|0
1729239900000|2024-10-18 08:25:00|33.93|31.53|33.91|31.51|33.98|31.58|33.89|31.49|0
1729240200000|2024-10-18 08:30:00|33.92|31.52|33.94|31.54|33.97|31.57|33.9|31.5|0
1729240500000|2024-10-18 08:35:00|33.93|31.53|34.04|31.64|34.08|31.68|33.9|31.5|0
1729240800000|2024-10-18 08:40:00|34.06|31.66|33.99|31.59|34.06|31.66|33.98|31.58|0
1729241100000|2024-10-18 08:45:00|34|31.6|33.95|31.55|34.02|31.62|33.95|31.55|0
1729241400000|2024-10-18 08:50:00|33.94|31.54|33.99|31.59|34|31.6|33.91|31.51|0
1729241700000|2024-10-18 08:55:00|33.98|31.58|33.96|31.56|34|31.6|33.95|31.55|0
1729242000000|2024-10-18 09:00:00|33.95|31.55|33.92|31.52|33.96|31.56|33.91|31.51|0
1729242300000|2024-10-18 09:05:00|33.91|31.51|33.86|31.46|33.94|31.54|33.86|31.46|0
1729242600000|2024-10-18 09:10:00|33.87|31.47|33.82|31.42|33.88|31.48|33.81|31.41|0
1729242900000|2024-10-18 09:15:00|33.83|31.43|33.95|31.55|33.97|31.57|33.83|31.43|0
1729243200000|2024-10-18 09:20:00|33.93|31.53|33.91|31.51|33.97|31.57|33.89|31.49|0
1729243500000|2024-10-18 09:25:00|33.92|31.52|33.92|31.52|33.93|31.53|33.86|31.46|0
1729243800000|2024-10-18 09:30:00|33.91|31.51|34.02|31.62|34.06|31.66|33.91|31.51|0
1729244100000|2024-10-18 09:35:00|34.01|31.61|34.01|31.61|34.01|31.61|33.97|31.57|0
1729244400000|2024-10-18 09:40:00|34.02|31.62|34.04|31.64|34.06|31.66|33.96|31.56|0
1729244700000|2024-10-18 09:45:00|34.03|31.63|33.97|31.57|34.03|31.63|33.97|31.57|0
1729245000000|2024-10-18 09:50:00|33.95|31.55|34.08|31.68|34.11|31.71|33.94|31.54|0
1729245300000|2024-10-18 09:55:00|34.09|31.69|34.09|31.69|34.16|31.76|34.08|31.68|0
1729245600000|2024-10-18 10:00:00|34.1|31.7|34.14|31.74|34.17|31.77|34.07|31.67|0
1729245900000|2024-10-18 10:05:00|34.16|31.76|34.13|31.73|34.16|31.76|34.09|31.69|0
1729246200000|2024-10-18 10:10:00|34.15|31.75|34.1|31.7|34.22|31.82|34.1|31.7|0
1729246500000|2024-10-18 10:15:00|34.08|31.68|34.13|31.73|34.14|31.74|34.08|31.68|0
1729246800000|2024-10-18 10:20:00|34.14|31.74|34.06|31.66|34.15|31.75|34.04|31.64|0
1729247100000|2024-10-18 10:25:00|34.05|31.65|34.02|31.62|34.06|31.66|34|31.6|0
1729247400000|2024-10-18 10:30:00|34.01|31.61|34|31.6|34.04|31.64|33.98|31.58|0
1729247700000|2024-10-18 10:35:00|33.98|31.58|33.97|31.57|34.02|31.62|33.97|31.57|0
1729248000000|2024-10-18 10:40:00|33.96|31.56|33.98|31.58|33.99|31.59|33.96|31.56|0
1729248300000|2024-10-18 10:45:00|33.99|31.59|33.95|31.55|34.02|31.62|33.95|31.55|0
1729248600000|2024-10-18 10:50:00|33.94|31.54|34|31.6|34.02|31.62|33.94|31.54|0
1729248900000|2024-10-18 10:55:00|34.03|31.63|33.95|31.55|34.04|31.64|33.95|31.55|0
1729249200000|2024-10-18 11:00:00|33.97|31.57|34|31.6|34.02|31.62|33.9|31.5|0
1729249500000|2024-10-18 11:05:00|34.02|31.62|34.04|31.64|34.09|31.69|34|31.6|0
1729249800000|2024-10-18 11:10:00|34.05|31.65|33.94|31.54|34.05|31.65|33.92|31.52|0
1729250100000|2024-10-18 11:15:00|33.92|31.52|33.87|31.47|33.92|31.52|33.83|31.43|0
1729250400000|2024-10-18 11:20:00|33.86|31.46|33.82|31.42|33.9|31.5|33.82|31.42|0
1729250700000|2024-10-18 11:25:00|33.81|31.41|33.84|31.44|33.84|31.44|33.77|31.37|0
1729251000000|2024-10-18 11:30:00|33.83|31.43|33.79|31.39|33.84|31.44|33.76|31.36|0
1729251300000|2024-10-18 11:35:00|33.78|31.38|33.8|31.4|33.82|31.42|33.77|31.37|0
1729251600000|2024-10-18 11:40:00|33.79|31.39|33.82|31.42|33.85|31.45|33.79|31.39|0
1729251900000|2024-10-18 11:45:00|33.83|31.43|33.79|31.39|33.87|31.47|33.78|31.38|0
1729252200000|2024-10-18 11:50:00|33.78|31.38|33.8|31.4|33.83|31.43|33.75|31.35|0
1729252500000|2024-10-18 11:55:00|33.79|31.39|33.84|31.44|33.85|31.45|33.77|31.37|0
1729252800000|2024-10-18 12:00:00|33.81|31.41|33.85|31.45|33.85|31.45|33.8|31.4|0
1729253100000|2024-10-18 12:05:00|33.88|31.48|33.87|31.47|33.98|31.58|33.82|31.42|0
1729253400000|2024-10-18 12:10:00|33.86|31.46|33.82|31.42|33.94|31.54|33.82|31.42|0
1729253700000|2024-10-18 12:15:00|33.81|31.41|33.86|31.46|33.87|31.47|33.76|31.36|0
1729254000000|2024-10-18 12:20:00|33.87|31.47|33.89|31.49|33.9|31.5|33.83|31.43|0
1729254300000|2024-10-18 12:25:00|33.88|31.48|33.85|31.45|33.9|31.5|33.85|31.45|0
1729254600000|2024-10-18 12:30:00|33.84|31.44|33.74|31.34|33.84|31.44|33.7|31.3|0
1729254900000|2024-10-18 12:35:00|33.75|31.35|33.75|31.35|33.82|31.42|33.71|31.31|0
1729255200000|2024-10-18 12:40:00|33.74|31.34|33.66|31.26|33.79|31.39|33.66|31.26|0
1729255500000|2024-10-18 12:45:00|33.68|31.28|33.71|31.31|33.73|31.33|33.66|31.26|0
1729255800000|2024-10-18 12:50:00|33.73|31.33|33.9|31.5|34.18|31.78|33.65|31.25|0
1729256100000|2024-10-18 12:55:00|33.91|31.51|33.91|31.51|33.94|31.54|33.88|31.48|0
1729256400000|2024-10-18 13:00:00|33.92|31.52|33.91|31.51|33.92|31.52|33.88|31.48|0
1729256700000|2024-10-18 13:05:00|33.92|31.52|33.87|31.47|33.92|31.52|33.86|31.46|0
1729257000000|2024-10-18 13:10:00|33.86|31.46|33.77|31.37|33.87|31.47|33.77|31.37|0
1729257300000|2024-10-18 13:15:00|33.75|31.35|33.71|31.31|33.75|31.35|33.66|31.26|0
1729257600000|2024-10-18 13:20:00|33.69|31.29|33.73|31.33|33.73|31.33|33.6|31.2|0
1729257900000|2024-10-18 13:25:00|33.76|31.36|33.86|31.46|34.1|31.7|33.76|31.36|0
1729258200000|2024-10-18 13:30:00|33.84|31.44|34.65|32.25|34.65|32.25|33.79|31.39|0
1729258500000|2024-10-18 13:35:00|34.67|32.27|34.41|32.01|34.67|32.27|34.35|31.95|0
1729258800000|2024-10-18 13:40:00|34.37|31.97|33.69|31.29|34.41|32.01|33.68|31.28|0
1729259100000|2024-10-18 13:45:00|33.68|31.28|34.05|31.65|34.1|31.7|33.67|31.27|0
1729259400000|2024-10-18 13:50:00|34.04|31.64|34.01|31.61|34.14|31.74|33.91|31.51|0
1729259700000|2024-10-18 13:55:00|33.97|31.57|33.97|31.57|34.04|31.64|33.91|31.51|0
1729260000000|2024-10-18 14:00:00|34|31.6|33.89|31.49|34.05|31.65|33.86|31.46|0
1729260300000|2024-10-18 14:05:00|33.91|31.51|33.43|31.03|33.93|31.53|33.43|31.03|0
1729260600000|2024-10-18 14:10:00|33.4|31|33.72|31.32|33.72|31.32|33.36|30.96|0
1729260900000|2024-10-18 14:15:00|33.71|31.31|33.62|31.22|33.76|31.36|33.61|31.21|0
1729261200000|2024-10-18 14:20:00|33.63|31.23|33.7|31.3|33.81|31.41|33.58|31.18|0
1729261500000|2024-10-18 14:25:00|33.75|31.35|33.65|31.25|33.81|31.41|33.63|31.23|0
1729261800000|2024-10-18 14:30:00|33.63|31.23|33.68|31.28|33.73|31.33|33.56|31.16|0
1729262100000|2024-10-18 14:35:00|33.7|31.3|33.6|31.2|33.82|31.42|33.58|31.18|0
1729262400000|2024-10-18 14:40:00|33.59|31.19|33.49|31.09|33.59|31.19|33.49|31.09|0
1729262700000|2024-10-18 14:45:00|33.5|31.1|33.49|31.09|33.54|31.14|33.43|31.03|0
1729263000000|2024-10-18 14:50:00|33.5|31.1|33.61|31.21|33.63|31.23|33.45|31.05|0
1729263300000|2024-10-18 14:55:00|33.63|31.23|33.64|31.24|33.7|31.3|33.46|31.06|0
1729263600000|2024-10-18 15:00:00|33.65|31.25|33.49|31.09|33.66|31.26|33.43|31.03|0
1729263900000|2024-10-18 15:05:00|33.5|31.1|33.42|31.02|33.59|31.19|33.41|31.01|0
1729264200000|2024-10-18 15:10:00|33.43|31.03|33.37|30.97|33.45|31.05|33.33|30.93|0
1729264500000|2024-10-18 15:15:00|33.36|30.96|33.31|30.91|33.41|31.01|33.31|30.91|0
1729264800000|2024-10-18 15:20:00|33.29|30.89|33.29|30.89|33.41|31.01|33.27|30.87|0
1729265100000|2024-10-18 15:25:00|33.28|30.88|33.41|31.01|33.41|31.01|33.18|30.78|0
1729265400000|2024-10-18 15:30:00|33.4|31|33.26|30.86|33.4|31|33.06|30.66|0
1729265700000|2024-10-18 15:35:00|33.25|30.85|33.17|30.77|33.31|30.91|33.17|30.77|0
1729266000000|2024-10-18 15:40:00|33.18|30.78|33.23|30.83|33.31|30.91|33.15|30.75|0
1729266300000|2024-10-18 15:45:00|33.2|30.8|33.28|30.88|33.31|30.91|33.2|30.8|0
1729266600000|2024-10-18 15:50:00|33.3|30.9|33.22|30.82|33.32|30.92|33.22|30.82|0
1729266900000|2024-10-18 15:55:00|33.23|30.83|33.33|30.93|33.42|31.02|33.23|30.83|0
1729267200000|2024-10-18 16:00:00|33.32|30.92|33.32|30.92|33.43|31.03|33.27|30.87|0
1729267500000|2024-10-18 16:05:00|33.33|30.93|33.32|30.92|33.36|30.96|33.28|30.88|0
1729267800000|2024-10-18 16:10:00|33.3|30.9|33.39|30.99|33.39|30.99|33.3|30.9|0
1729268100000|2024-10-18 16:15:00|33.4|31|33.19|30.79|33.4|31|33.18|30.78|0
1729268400000|2024-10-18 16:20:00|33.2|30.8|33.24|30.84|33.25|30.85|33.17|30.77|0
1729268700000|2024-10-18 16:25:00|33.22|30.82|33.19|30.79|33.24|30.84|33.12|30.72|0
1729269000000|2024-10-18 16:30:00|33.17|30.77|33.1|30.7|33.21|30.81|33.1|30.7|0
1729269300000|2024-10-18 16:35:00|33.08|30.68|33.06|30.66|33.12|30.72|33.05|30.65|0
1729269600000|2024-10-18 16:40:00|33.05|30.65|32.93|30.53|33.06|30.66|32.92|30.52|0
1729269900000|2024-10-18 16:45:00|32.94|30.54|32.93|30.53|32.99|30.59|32.92|30.52|0
1729270200000|2024-10-18 16:50:00|32.92|30.52|32.73|30.33|32.92|30.52|32.72|30.32|0
1729270500000|2024-10-18 16:55:00|32.72|30.32|32.9|30.5|32.9|30.5|32.62|30.22|0
1729270800000|2024-10-18 17:00:00|32.92|30.52|32.84|30.44|32.93|30.53|32.79|30.39|0
1729271100000|2024-10-18 17:05:00|32.83|30.43|32.78|30.38|32.84|30.44|32.69|30.29|0
1729271400000|2024-10-18 17:10:00|32.77|30.37|32.75|30.35|32.77|30.37|32.69|30.29|0
1729271700000|2024-10-18 17:15:00|32.76|30.36|32.76|30.36|32.94|30.54|32.74|30.34|0
1729272000000|2024-10-18 17:20:00|32.75|30.35|32.84|30.44|32.89|30.49|32.75|30.35|0
1729272300000|2024-10-18 17:25:00|32.82|30.42|32.94|30.54|32.97|30.57|32.79|30.39|0
1729272600000|2024-10-18 17:30:00|32.92|30.52|32.82|30.42|32.99|30.59|32.82|30.42|0
1729272900000|2024-10-18 17:35:00|32.81|30.41|32.82|30.42|32.9|30.5|32.81|30.41|0
1729273200000|2024-10-18 17:40:00|32.81|30.41|32.8|30.4|32.86|30.46|32.77|30.37|0
1729273500000|2024-10-18 17:45:00|32.78|30.38|32.84|30.44|32.86|30.46|32.76|30.36|0
1729273800000|2024-10-18 17:50:00|32.83|30.43|32.96|30.56|32.96|30.56|32.81|30.41|0
1729274100000|2024-10-18 17:55:00|32.94|30.54|32.94|30.54|32.99|30.59|32.92|30.52|0
1729274400000|2024-10-18 18:00:00|32.97|30.57|32.9|30.5|33.32|30.92|32.87|30.47|0
1729274700000|2024-10-18 18:05:00|32.89|30.49|32.87|30.47|32.95|30.55|32.87|30.47|0
1729275000000|2024-10-18 18:10:00|32.84|30.44|32.74|30.34|32.87|30.47|32.73|30.33|0
1729275300000|2024-10-18 18:15:00|32.75|30.35|32.81|30.41|33.07|30.67|32.68|30.28|0
1729275600000|2024-10-18 18:20:00|32.8|30.4|32.79|30.39|32.86|30.46|32.78|30.38|0
1729275900000|2024-10-18 18:25:00|32.78|30.38|32.79|30.39|32.83|30.43|32.68|30.28|0
1729276200000|2024-10-18 18:30:00|32.78|30.38|32.91|30.51|32.91|30.51|32.76|30.36|0
1729276500000|2024-10-18 18:35:00|32.89|30.49|32.92|30.52|32.94|30.54|32.88|30.48|0
1729276800000|2024-10-18 18:40:00|32.93|30.53|32.88|30.48|32.95|30.55|32.83|30.43|0
1729277100000|2024-10-18 18:45:00|32.87|30.47|32.89|30.49|32.92|30.52|32.85|30.45|0
1729277400000|2024-10-18 18:50:00|32.88|30.48|32.99|30.59|33|30.6|32.85|30.45|0
1729277700000|2024-10-18 18:55:00|32.98|30.58|32.95|30.55|32.99|30.59|32.9|30.5|0
1729278000000|2024-10-18 19:00:00|32.99|30.59|33.11|30.71|33.25|30.85|32.98|30.58|0
1729278300000|2024-10-18 19:05:00|33.1|30.7|33.09|30.69|33.17|30.77|33.05|30.65|0
1729278600000|2024-10-18 19:10:00|33.1|30.7|33.03|30.63|33.14|30.74|33.01|30.61|0
1729278900000|2024-10-18 19:15:00|33.06|30.66|33.11|30.71|33.17|30.77|33.02|30.62|0
1729279200000|2024-10-18 19:20:00|33.12|30.72|33.22|30.82|33.25|30.85|33.11|30.71|0
1729279500000|2024-10-18 19:25:00|33.23|30.83|32.95|30.55|33.23|30.83|32.95|30.55|0
1729279800000|2024-10-18 19:30:00|32.97|30.57|33.03|30.63|33.05|30.65|32.96|30.56|0
1729280100000|2024-10-18 19:35:00|33.04|30.64|32.99|30.59|33.07|30.67|32.92|30.52|0
1729280400000|2024-10-18 19:40:00|33.01|30.61|33.07|30.67|33.14|30.74|33.01|30.61|0
1729280700000|2024-10-18 19:45:00|33.08|30.68|33.07|30.67|33.08|30.68|32.97|30.57|0
1729281000000|2024-10-18 19:50:00|33.08|30.68|32.92|30.52|33.12|30.72|32.89|30.49|0
1729281300000|2024-10-18 19:55:00|32.87|30.47|32.88|30.48|32.99|30.59|32.79|30.39|0
1729281600000|2024-10-18 20:00:00|32.9|30.5|32.83|30.43|32.99|30.59|32.8|30.4|0
1729281900000|2024-10-18 20:05:00|32.81|30.41|32.85|30.45|32.86|30.46|32.74|30.34|0
1729282200000|2024-10-18 20:10:00|32.84|30.44|32.84|30.44|32.86|30.46|32.84|30.44|0
1729470300000|2024-10-21 00:25:00|32.49|29.89|32.48|29.88|32.49|29.89|32.47|29.87|0
1729470600000|2024-10-21 00:30:00|32.37|29.97|32.31|29.91|32.38|29.98|32.29|29.89|0
1729470900000|2024-10-21 00:35:00|32.32|29.92|32.33|29.93|32.33|29.93|32.28|29.88|0
1729471200000|2024-10-21 00:40:00|32.32|29.92|32.32|29.92|32.32|29.92|32.28|29.88|0
1729471500000|2024-10-21 00:45:00|32.3|29.9|32.28|29.88|32.32|29.92|32.28|29.88|0
1729471800000|2024-10-21 00:50:00|32.27|29.87|32.28|29.88|32.29|29.89|32.25|29.85|0
1729472100000|2024-10-21 00:55:00|32.29|29.89|32.31|29.91|32.31|29.91|32.28|29.88|0
1729472400000|2024-10-21 01:00:00|32.3|29.9|32.32|29.92|32.34|29.94|32.29|29.89|0
1729472700000|2024-10-21 01:05:00|32.34|29.94|32.32|29.92|32.35|29.95|32.31|29.91|0
1729473000000|2024-10-21 01:10:00|32.31|29.91|32.32|29.92|32.32|29.92|32.29|29.89|0
1729473300000|2024-10-21 01:15:00|32.33|29.93|32.3|29.9|32.33|29.93|32.3|29.9|0
1729473600000|2024-10-21 01:20:00|32.29|29.89|32.26|29.86|32.31|29.91|32.26|29.86|0
1729473900000|2024-10-21 01:25:00|32.27|29.87|32.29|29.89|32.29|29.89|32.26|29.86|0
1729474200000|2024-10-21 01:30:00|32.28|29.88|32.23|29.83|32.29|29.89|32.22|29.82|0
1729474500000|2024-10-21 01:35:00|32.24|29.84|32.32|29.92|32.33|29.93|32.24|29.84|0
1729474800000|2024-10-21 01:40:00|32.31|29.91|32.24|29.84|32.32|29.92|32.23|29.83|0
1729475100000|2024-10-21 01:45:00|32.26|29.86|32.27|29.87|32.29|29.89|32.25|29.85|0
1729475400000|2024-10-21 01:50:00|32.26|29.86|32.29|29.89|32.3|29.9|32.25|29.85|0
1729475700000|2024-10-21 01:55:00|32.3|29.9|32.33|29.93|32.34|29.94|32.3|29.9|0
1729476000000|2024-10-21 02:00:00|32.34|29.94|32.33|29.93|32.34|29.94|32.31|29.91|0
1729476300000|2024-10-21 02:05:00|32.34|29.94|32.35|29.95|32.35|29.95|32.31|29.91|0
1729476600000|2024-10-21 02:10:00|32.36|29.96|32.37|29.97|32.39|29.99|32.35|29.95|0
1729476900000|2024-10-21 02:15:00|32.38|29.98|32.36|29.96|32.42|30.02|32.36|29.96|0
1729477200000|2024-10-21 02:20:00|32.37|29.97|32.35|29.95|32.38|29.98|32.35|29.95|0
1729477500000|2024-10-21 02:25:00|32.36|29.96|32.34|29.94|32.37|29.97|32.31|29.91|0
1729477800000|2024-10-21 02:30:00|32.33|29.93|32.36|29.96|32.36|29.96|32.33|29.93|0
1729478100000|2024-10-21 02:35:00|32.34|29.94|32.34|29.94|32.37|29.97|32.34|29.94|0
1729478400000|2024-10-21 02:40:00|32.36|29.96|32.4|30|32.42|30.02|32.34|29.94|0
1729478700000|2024-10-21 02:45:00|32.39|29.99|32.43|30.03|32.44|30.04|32.39|29.99|0
1729479000000|2024-10-21 02:50:00|32.44|30.04|32.46|30.06|32.48|30.08|32.43|30.03|0
1729479300000|2024-10-21 02:55:00|32.48|30.08|32.45|30.05|32.48|30.08|32.44|30.04|0
1729479600000|2024-10-21 03:00:00|32.44|30.04|32.46|30.06|32.47|30.07|32.44|30.04|0
1729479900000|2024-10-21 03:05:00|32.45|30.05|32.42|30.02|32.46|30.06|32.42|30.02|0
1729480200000|2024-10-21 03:10:00|32.41|30.01|32.45|30.05|32.45|30.05|32.41|30.01|0
1729480500000|2024-10-21 03:15:00|32.46|30.06|32.47|30.07|32.48|30.08|32.46|30.06|0
1729480800000|2024-10-21 03:20:00|32.48|30.08|32.48|30.08|32.48|30.08|32.46|30.06|0
1729481100000|2024-10-21 03:25:00|32.49|30.09|32.43|30.03|32.49|30.09|32.43|30.03|0
1729481400000|2024-10-21 03:30:00|32.44|30.04|32.43|30.03|32.44|30.04|32.42|30.02|0
1729481700000|2024-10-21 03:35:00|32.42|30.02|32.4|30|32.42|30.02|32.39|29.99|0
1729482000000|2024-10-21 03:40:00|32.42|30.02|32.42|30.02|32.47|30.07|32.42|30.02|0
1729482300000|2024-10-21 03:45:00|32.43|30.03|32.42|30.02|32.43|30.03|32.4|30|0
1729482600000|2024-10-21 03:50:00|32.43|30.03|32.49|30.09|32.51|30.11|32.43|30.03|0
1729482900000|2024-10-21 03:55:00|32.48|30.08|32.5|30.1|32.53|30.13|32.48|30.08|0
1729483200000|2024-10-21 04:00:00|32.51|30.11|32.52|30.12|32.52|30.12|32.5|30.1|0
1729483500000|2024-10-21 04:05:00|32.51|30.11|32.51|30.11|32.54|30.14|32.5|30.1|0
1729483800000|2024-10-21 04:10:00|32.52|30.12|32.48|30.08|32.52|30.12|32.48|30.08|0
1729484100000|2024-10-21 04:15:00|32.5|30.1|32.51|30.11|32.51|30.11|32.48|30.08|0
1729484400000|2024-10-21 04:20:00|32.52|30.12|32.51|30.11|32.55|30.15|32.5|30.1|0
1729484700000|2024-10-21 04:25:00|32.52|30.12|32.51|30.11|32.52|30.12|32.51|30.11|0
1729485000000|2024-10-21 04:30:00|32.5|30.1|32.52|30.12|32.52|30.12|32.49|30.09|0
1729485300000|2024-10-21 04:35:00|32.51|30.11|32.54|30.14|32.55|30.15|32.5|30.1|0
1729485600000|2024-10-21 04:40:00|32.55|30.15|32.59|30.19|32.59|30.19|32.55|30.15|0
1729485900000|2024-10-21 04:45:00|32.58|30.18|32.59|30.19|32.59|30.19|32.56|30.16|0
1729486200000|2024-10-21 04:50:00|32.6|30.2|32.61|30.21|32.63|30.23|32.59|30.19|0
1729486500000|2024-10-21 04:55:00|32.63|30.23|32.6|30.2|32.63|30.23|32.6|30.2|0
1729486800000|2024-10-21 05:00:00|32.61|30.21|32.6|30.2|32.65|30.25|32.59|30.19|0
1729487100000|2024-10-21 05:05:00|32.61|30.21|32.65|30.25|32.67|30.27|32.6|30.2|0
1729487400000|2024-10-21 05:10:00|32.66|30.26|32.66|30.26|32.7|30.3|32.65|30.25|0
1729487700000|2024-10-21 05:15:00|32.67|30.27|32.68|30.28|32.71|30.31|32.66|30.26|0
1729488000000|2024-10-21 05:20:00|32.67|30.27|32.66|30.26|32.67|30.27|32.62|30.22|0
1729488300000|2024-10-21 05:25:00|32.67|30.27|32.66|30.26|32.68|30.28|32.64|30.24|0
1729488600000|2024-10-21 05:30:00|32.67|30.27|32.69|30.29|32.72|30.32|32.66|30.26|0
1729488900000|2024-10-21 05:35:00|32.7|30.3|32.75|30.35|32.75|30.35|32.68|30.28|0
1729489200000|2024-10-21 05:40:00|32.74|30.34|32.69|30.29|32.77|30.37|32.69|30.29|0
1729489500000|2024-10-21 05:45:00|32.68|30.28|32.71|30.31|32.73|30.33|32.68|30.28|0
1729489800000|2024-10-21 05:50:00|32.73|30.33|32.71|30.31|32.74|30.34|32.71|30.31|0
1729490100000|2024-10-21 05:55:00|32.7|30.3|32.75|30.35|32.78|30.38|32.7|30.3|0
1729490400000|2024-10-21 06:00:00|32.76|30.36|32.71|30.31|32.77|30.37|32.7|30.3|0
1729490700000|2024-10-21 06:05:00|32.72|30.32|32.71|30.31|32.72|30.32|32.69|30.29|0
1729491000000|2024-10-21 06:10:00|32.7|30.3|32.73|30.33|32.75|30.35|32.69|30.29|0
1729491300000|2024-10-21 06:15:00|32.75|30.35|32.68|30.28|32.78|30.38|32.67|30.27|0
1729491600000|2024-10-21 06:20:00|32.67|30.27|32.69|30.29|32.73|30.33|32.67|30.27|0
1729491900000|2024-10-21 06:25:00|32.71|30.31|32.72|30.32|32.73|30.33|32.69|30.29|0
1729492200000|2024-10-21 06:30:00|32.73|30.33|32.74|30.34|32.74|30.34|32.69|30.29|0
1729492500000|2024-10-21 06:35:00|32.76|30.36|32.75|30.35|32.79|30.39|32.74|30.34|0
1729492800000|2024-10-21 06:40:00|32.77|30.37|32.84|30.44|32.92|30.52|32.75|30.35|0
1729493100000|2024-10-21 06:45:00|32.83|30.43|32.8|30.4|32.87|30.47|32.8|30.4|0
1729493400000|2024-10-21 06:50:00|32.81|30.41|32.81|30.41|32.83|30.43|32.79|30.39|0
1729493700000|2024-10-21 06:55:00|32.83|30.43|32.84|30.44|32.85|30.45|32.83|30.43|0
1729494000000|2024-10-21 07:00:00|32.81|30.41|32.71|30.31|32.85|30.45|32.71|30.31|0
1729494300000|2024-10-21 07:05:00|32.69|30.29|32.6|30.2|32.71|30.31|32.6|30.2|0
1729494600000|2024-10-21 07:10:00|32.59|30.19|32.61|30.21|32.7|30.3|32.59|30.19|0
1729494900000|2024-10-21 07:15:00|32.62|30.22|32.63|30.23|32.66|30.26|32.59|30.19|0
1729495200000|2024-10-21 07:20:00|32.65|30.25|32.65|30.25|32.65|30.25|32.6|30.2|0
1729495500000|2024-10-21 07:25:00|32.66|30.26|32.78|30.38|32.78|30.38|32.62|30.22|0
1729495800000|2024-10-21 07:30:00|32.74|30.34|32.72|30.32|32.82|30.42|32.68|30.28|0
1729496100000|2024-10-21 07:35:00|32.73|30.33|32.57|30.17|32.73|30.33|32.57|30.17|0
1729496400000|2024-10-21 07:40:00|32.56|30.16|32.6|30.2|32.62|30.22|32.55|30.15|0
1729496700000|2024-10-21 07:45:00|32.59|30.19|32.55|30.15|32.6|30.2|32.54|30.14|0
1729497000000|2024-10-21 07:50:00|32.56|30.16|32.64|30.24|32.65|30.25|32.55|30.15|0
1729497300000|2024-10-21 07:55:00|32.65|30.25|32.73|30.33|32.73|30.33|32.63|30.23|0
1729497600000|2024-10-21 08:00:00|32.74|30.34|32.63|30.23|32.75|30.35|32.58|30.18|0
1729497900000|2024-10-21 08:05:00|32.61|30.21|32.64|30.24|32.65|30.25|32.59|30.19|0
1729498200000|2024-10-21 08:10:00|32.63|30.23|32.72|30.32|32.75|30.35|32.62|30.22|0
1729498500000|2024-10-21 08:15:00|32.74|30.34|32.73|30.33|32.75|30.35|32.71|30.31|0
1729498800000|2024-10-21 08:20:00|32.72|30.32|32.71|30.31|32.75|30.35|32.68|30.28|0
1729499100000|2024-10-21 08:25:00|32.72|30.32|32.72|30.32|32.73|30.33|32.68|30.28|0
1729499400000|2024-10-21 08:30:00|32.71|30.31|32.69|30.29|32.72|30.32|32.66|30.26|0
1729499700000|2024-10-21 08:35:00|32.71|30.31|32.67|30.27|32.71|30.31|32.66|30.26|0
1729500000000|2024-10-21 08:40:00|32.66|30.26|32.64|30.24|32.69|30.29|32.63|30.23|0
1729500300000|2024-10-21 08:45:00|32.63|30.23|32.67|30.27|32.7|30.3|32.63|30.23|0
1729500600000|2024-10-21 08:50:00|32.66|30.26|32.59|30.19|32.67|30.27|32.58|30.18|0
1729500900000|2024-10-21 08:55:00|32.58|30.18|32.64|30.24|32.65|30.25|32.56|30.16|0
1729501200000|2024-10-21 09:00:00|32.65|30.25|32.68|30.28|32.69|30.29|32.63|30.23|0
1729501500000|2024-10-21 09:05:00|32.69|30.29|32.75|30.35|32.76|30.36|32.66|30.26|0
1729501800000|2024-10-21 09:10:00|32.74|30.34|32.75|30.35|32.75|30.35|32.7|30.3|0
1729502100000|2024-10-21 09:15:00|32.76|30.36|32.77|30.37|32.8|30.4|32.76|30.36|0
1729502400000|2024-10-21 09:20:00|32.76|30.36|32.88|30.48|32.9|30.5|32.76|30.36|0
1729502700000|2024-10-21 09:25:00|32.9|30.5|32.93|30.53|33.05|30.65|32.87|30.47|0
1729503000000|2024-10-21 09:30:00|32.95|30.55|33.17|30.77|33.21|30.81|32.95|30.55|0
1729503300000|2024-10-21 09:35:00|33.16|30.76|32.96|30.56|33.17|30.77|32.96|30.56|0
1729503600000|2024-10-21 09:40:00|32.94|30.54|32.88|30.48|32.94|30.54|32.87|30.47|0
1729503900000|2024-10-21 09:45:00|32.87|30.47|32.88|30.48|32.89|30.49|32.8|30.4|0
1729504200000|2024-10-21 09:50:00|32.87|30.47|32.85|30.45|32.94|30.54|32.85|30.45|0
1729504500000|2024-10-21 09:55:00|32.84|30.44|32.98|30.58|33|30.6|32.83|30.43|0
1729504800000|2024-10-21 10:00:00|32.99|30.59|33|30.6|33.03|30.63|32.95|30.55|0
1729505100000|2024-10-21 10:05:00|32.99|30.59|32.94|30.54|33.03|30.63|32.91|30.51|0
1729505400000|2024-10-21 10:10:00|32.95|30.55|32.91|30.51|32.99|30.59|32.91|30.51|0
1729505700000|2024-10-21 10:15:00|32.9|30.5|32.99|30.59|33.02|30.62|32.9|30.5|0
1729506000000|2024-10-21 10:20:00|33|30.6|33.01|30.61|33.02|30.62|32.97|30.57|0
1729506300000|2024-10-21 10:25:00|33|30.6|33.01|30.61|33.02|30.62|32.96|30.56|0
1729506600000|2024-10-21 10:30:00|33.02|30.62|32.96|30.56|33.02|30.62|32.93|30.53|0
1729506900000|2024-10-21 10:35:00|32.97|30.57|33.11|30.71|33.13|30.73|32.96|30.56|0
1729507200000|2024-10-21 10:40:00|33.12|30.72|33.26|30.86|33.26|30.86|33.06|30.66|0
1729507500000|2024-10-21 10:45:00|33.27|30.87|33.32|30.92|33.45|31.05|33.27|30.87|0
1729507800000|2024-10-21 10:50:00|33.33|30.93|33.36|30.96|33.44|31.04|33.33|30.93|0
1729508100000|2024-10-21 10:55:00|33.35|30.95|33.47|31.07|33.48|31.08|33.35|30.95|0
1729508400000|2024-10-21 11:00:00|33.43|31.03|33.39|30.99|33.52|31.12|33.38|30.98|0
1729508700000|2024-10-21 11:05:00|33.41|31.01|33.39|30.99|33.47|31.07|33.36|30.96|0
1729509000000|2024-10-21 11:10:00|33.4|31|33.41|31.01|33.43|31.03|33.37|30.97|0
1729509300000|2024-10-21 11:15:00|33.39|30.99|33.53|31.13|33.64|31.24|33.38|30.98|0
1729509600000|2024-10-21 11:20:00|33.54|31.14|33.59|31.19|33.61|31.21|33.51|31.11|0
1729509900000|2024-10-21 11:25:00|33.61|31.21|33.61|31.21|33.63|31.23|33.53|31.13|0
1729510200000|2024-10-21 11:30:00|33.59|31.19|33.52|31.12|33.67|31.27|33.45|31.05|0
1729510500000|2024-10-21 11:35:00|33.53|31.13|33.57|31.17|33.58|31.18|33.48|31.08|0
1729510800000|2024-10-21 11:40:00|33.55|31.15|33.5|31.1|33.55|31.15|33.45|31.05|0
1729511100000|2024-10-21 11:45:00|33.49|31.09|33.44|31.04|33.58|31.18|33.4|31|0
1729511400000|2024-10-21 11:50:00|33.46|31.06|33.51|31.11|33.58|31.18|33.44|31.04|0
1729511700000|2024-10-21 11:55:00|33.52|31.12|33.55|31.15|33.56|31.16|33.49|31.09|0
1729512000000|2024-10-21 12:00:00|33.54|31.14|33.41|31.01|33.61|31.21|32.74|30.34|0
1729512300000|2024-10-21 12:05:00|33.42|31.02|33.34|30.94|33.42|31.02|33.32|30.92|0
1729512600000|2024-10-21 12:10:00|33.33|30.93|33.32|30.92|33.4|31|33.29|30.89|0
1729512900000|2024-10-21 12:15:00|33.31|30.91|33.27|30.87|33.32|30.92|33.19|30.79|0
1729513200000|2024-10-21 12:20:00|33.25|30.85|33.21|30.81|33.28|30.88|33.13|30.73|0
1729513500000|2024-10-21 12:25:00|33.23|30.83|33.16|30.76|33.23|30.83|33.15|30.75|0
1729513800000|2024-10-21 12:30:00|33.18|30.78|33.07|30.67|33.19|30.79|33.05|30.65|0
1729514100000|2024-10-21 12:35:00|33.06|30.66|33.12|30.72|33.16|30.76|33.04|30.64|0
1729514400000|2024-10-21 12:40:00|33.14|30.74|33.24|30.84|33.3|30.9|33.14|30.74|0
1729514700000|2024-10-21 12:45:00|33.22|30.82|33.16|30.76|33.24|30.84|33.15|30.75|0
1729515000000|2024-10-21 12:50:00|33.17|30.77|33.16|30.76|33.22|30.82|33.15|30.75|0
1729515300000|2024-10-21 12:55:00|33.15|30.75|33.18|30.78|33.23|30.83|33.13|30.73|0
1729515600000|2024-10-21 13:00:00|33.17|30.77|33.12|30.72|33.22|30.82|33.12|30.72|0
1729515900000|2024-10-21 13:05:00|33.11|30.71|33.09|30.69|33.16|30.76|33.09|30.69|0
1729516200000|2024-10-21 13:10:00|33.1|30.7|33.07|30.67|33.1|30.7|33.04|30.64|0
1729516500000|2024-10-21 13:15:00|33.05|30.65|33|30.6|33.05|30.65|32.98|30.58|0
1729516800000|2024-10-21 13:20:00|32.99|30.59|32.96|30.56|33.02|30.62|32.96|30.56|0
1729517100000|2024-10-21 13:25:00|32.95|30.55|32.87|30.47|32.99|30.59|32.86|30.46|0
1729517400000|2024-10-21 13:30:00|32.84|30.44|32.85|30.45|32.89|30.49|32.72|30.32|0
1729517700000|2024-10-21 13:35:00|32.84|30.44|32.8|30.4|32.9|30.5|32.67|30.27|0
1729518000000|2024-10-21 13:40:00|32.78|30.38|32.78|30.38|32.92|30.52|32.77|30.37|0
1729518300000|2024-10-21 13:45:00|32.8|30.4|33.24|30.84|33.25|30.85|32.63|30.23|0
1729518600000|2024-10-21 13:50:00|33.25|30.85|32.8|30.4|33.25|30.85|32.76|30.36|0
1729518900000|2024-10-21 13:55:00|32.78|30.38|32.98|30.58|33.01|30.61|32.78|30.38|0
1729519200000|2024-10-21 14:00:00|32.96|30.56|32.91|30.51|32.98|30.58|32.79|30.39|0
1729519500000|2024-10-21 14:05:00|32.89|30.49|32.77|30.37|32.91|30.51|32.74|30.34|0
1729519800000|2024-10-21 14:10:00|32.76|30.36|32.68|30.28|32.83|30.43|32.67|30.27|0
1729520100000|2024-10-21 14:15:00|32.71|30.31|32.67|30.27|32.73|30.33|32.57|30.17|0
1729520400000|2024-10-21 14:20:00|32.65|30.25|32.8|30.4|32.82|30.42|32.62|30.22|0
1729520700000|2024-10-21 14:25:00|32.83|30.43|33.03|30.63|33.08|30.68|32.83|30.43|0
1729521000000|2024-10-21 14:30:00|33|30.6|33.19|30.79|33.28|30.88|33|30.6|0
1729521300000|2024-10-21 14:35:00|33.2|30.8|33.21|30.81|33.28|30.88|32.84|30.44|0
1729521600000|2024-10-21 14:40:00|33.22|30.82|33.31|30.91|33.46|31.06|33.21|30.81|0
1729521900000|2024-10-21 14:45:00|33.32|30.92|33.64|31.24|33.81|31.41|33.32|30.92|0
1729522200000|2024-10-21 14:50:00|33.63|31.23|33.64|31.24|33.72|31.32|33.49|31.09|0
1729522500000|2024-10-21 14:55:00|33.62|31.22|33.67|31.27|33.69|31.29|33.43|31.03|0
1729522800000|2024-10-21 15:00:00|33.66|31.26|34.07|31.67|34.11|31.71|33.65|31.25|0
1729523100000|2024-10-21 15:05:00|34.08|31.68|34.55|32.15|34.64|32.24|34.04|31.64|0
1729523400000|2024-10-21 15:10:00|34.59|32.19|34.28|31.88|34.59|32.19|34.18|31.78|0
1729523700000|2024-10-21 15:15:00|34.29|31.89|34.23|31.83|34.31|31.91|33.88|31.48|0
1729524000000|2024-10-21 15:20:00|34.24|31.84|34.39|31.99|34.41|32.01|34.22|31.82|0
1729524300000|2024-10-21 15:25:00|34.37|31.97|34.52|32.12|34.57|32.17|34.22|31.82|0
1729524600000|2024-10-21 15:30:00|34.55|32.15|34.44|32.04|34.63|32.23|34.44|32.04|0
1729524900000|2024-10-21 15:35:00|34.43|32.03|34.28|31.88|34.56|32.16|34.27|31.87|0
1729525200000|2024-10-21 15:40:00|34.31|31.91|34.1|31.7|34.36|31.96|34.06|31.66|0
1729525500000|2024-10-21 15:45:00|34.11|31.71|33.93|31.53|34.11|31.71|33.9|31.5|0
1729525800000|2024-10-21 15:50:00|33.92|31.52|34.05|31.65|34.42|32.02|33.8|31.4|0
1729526100000|2024-10-21 15:55:00|34.03|31.63|33.81|31.41|34.03|31.63|33.67|31.27|0
1729526400000|2024-10-21 16:00:00|33.8|31.4|33.82|31.42|33.94|31.54|33.75|31.35|0
1729526700000|2024-10-21 16:05:00|33.81|31.41|33.85|31.45|33.98|31.58|33.81|31.41|0
1729527000000|2024-10-21 16:10:00|33.84|31.44|33.96|31.56|34.08|31.68|33.81|31.41|0
1729527300000|2024-10-21 16:15:00|33.94|31.54|33.91|31.51|34.03|31.63|33.86|31.46|0
1729527600000|2024-10-21 16:20:00|33.9|31.5|33.85|31.45|33.99|31.59|33.83|31.43|0
1729527900000|2024-10-21 16:25:00|33.83|31.43|33.87|31.47|33.97|31.57|33.78|31.38|0
1729528200000|2024-10-21 16:30:00|33.86|31.46|33.54|31.14|33.9|31.5|33.52|31.12|0
1729528500000|2024-10-21 16:35:00|33.52|31.12|33.7|31.3|33.75|31.35|33.51|31.11|0
1729528800000|2024-10-21 16:40:00|33.66|31.26|33.63|31.23|33.7|31.3|33.6|31.2|0
1729529100000|2024-10-21 16:45:00|33.61|31.21|33.59|31.19|33.66|31.26|33.56|31.16|0
1729529400000|2024-10-21 16:50:00|33.57|31.17|33.34|30.94|33.59|31.19|33.3|30.9|0
1729529700000|2024-10-21 16:55:00|33.33|30.93|33.22|30.82|33.52|31.12|33.22|30.82|0
1729530000000|2024-10-21 17:00:00|33.24|30.84|33.21|30.81|33.26|30.86|33.16|30.76|0
1729530300000|2024-10-21 17:05:00|33.22|30.82|32.98|30.58|33.25|30.85|32.94|30.54|0
1729530600000|2024-10-21 17:10:00|32.97|30.57|32.9|30.5|33.01|30.61|32.9|30.5|0
1729530900000|2024-10-21 17:15:00|32.92|30.52|33.07|30.67|33.14|30.74|32.88|30.48|0
1729531200000|2024-10-21 17:20:00|33.08|30.68|32.98|30.58|33.14|30.74|32.98|30.58|0
1729531500000|2024-10-21 17:25:00|32.99|30.59|33.03|30.63|33.03|30.63|32.96|30.56|0
1729531800000|2024-10-21 17:30:00|33.01|30.61|32.96|30.56|33.04|30.64|32.96|30.56|0
1729532100000|2024-10-21 17:35:00|32.95|30.55|32.95|30.55|33.01|30.61|32.92|30.52|0
1729532400000|2024-10-21 17:40:00|32.96|30.56|32.96|30.56|33|30.6|32.91|30.51|0
1729532700000|2024-10-21 17:45:00|32.97|30.57|32.88|30.48|32.97|30.57|32.86|30.46|0
1729533000000|2024-10-21 17:50:00|32.9|30.5|32.68|30.28|33.06|30.66|32.63|30.23|0
1729533300000|2024-10-21 17:55:00|32.67|30.27|32.68|30.28|32.72|30.32|32.64|30.24|0
1729533600000|2024-10-21 18:00:00|32.67|30.27|32.69|30.29|32.78|30.38|32.66|30.26|0
1729533900000|2024-10-21 18:05:00|32.7|30.3|32.83|30.43|32.86|30.46|32.7|30.3|0
1729534200000|2024-10-21 18:10:00|32.81|30.41|32.88|30.48|32.88|30.48|32.76|30.36|0
1729534500000|2024-10-21 18:15:00|32.89|30.49|32.79|30.39|32.89|30.49|32.77|30.37|0
1729534800000|2024-10-21 18:20:00|32.77|30.37|32.96|30.56|33.1|30.7|32.75|30.35|0
1729535100000|2024-10-21 18:25:00|32.97|30.57|32.96|30.56|32.99|30.59|32.89|30.49|0
1729535400000|2024-10-21 18:30:00|32.97|30.57|32.96|30.56|33.09|30.69|32.93|30.53|0
1729535700000|2024-10-21 18:35:00|32.95|30.55|33|30.6|33|30.6|32.88|30.48|0
1729536000000|2024-10-21 18:40:00|33.01|30.61|33.12|30.72|33.14|30.74|33|30.6|0
1729536300000|2024-10-21 18:45:00|33.14|30.74|33.02|30.62|33.15|30.75|33.01|30.61|0
1729536600000|2024-10-21 18:50:00|33.03|30.63|33.1|30.7|33.11|30.71|32.99|30.59|0
1729536900000|2024-10-21 18:55:00|33.08|30.68|33.11|30.71|33.16|30.76|33.02|30.62|0
1729537200000|2024-10-21 19:00:00|33.13|30.73|33.18|30.78|33.21|30.81|33.07|30.67|0
1729537500000|2024-10-21 19:05:00|33.17|30.77|33.03|30.63|33.17|30.77|33|30.6|0
1729537800000|2024-10-21 19:10:00|33.02|30.62|32.79|30.39|33.02|30.62|32.73|30.33|0
1729538100000|2024-10-21 19:15:00|32.78|30.38|32.71|30.31|32.79|30.39|32.69|30.29|0
1729538400000|2024-10-21 19:20:00|32.7|30.3|32.8|30.4|32.84|30.44|32.7|30.3|0
1729538700000|2024-10-21 19:25:00|32.81|30.41|32.82|30.42|32.85|30.45|32.71|30.31|0
1729539000000|2024-10-21 19:30:00|32.85|30.45|33.04|30.64|33.13|30.73|32.84|30.44|0
1729539300000|2024-10-21 19:35:00|33.06|30.66|33.07|30.67|33.09|30.69|33.01|30.61|0
1729539600000|2024-10-21 19:40:00|33.06|30.66|32.89|30.49|33.09|30.69|32.63|30.23|0
1729539900000|2024-10-21 19:45:00|32.92|30.52|32.71|30.31|32.92|30.52|32.7|30.3|0
1729540200000|2024-10-21 19:50:00|32.75|30.35|32.62|30.22|32.84|30.44|32.57|30.17|0
1729540500000|2024-10-21 19:55:00|32.61|30.21|32.26|29.86|32.66|30.26|32.26|29.86|0
1729540800000|2024-10-21 20:00:00|32.31|29.91|32.3|29.9|32.35|29.95|32.27|29.87|0
1729541100000|2024-10-21 20:05:00|32.29|29.89|32.28|29.88|32.31|29.91|32.26|29.86|0
1729541400000|2024-10-21 20:10:00|32.27|29.87|32.25|29.85|32.28|29.88|32.22|29.82|0
1729541700000|2024-10-21 20:15:00|32.35|29.75|32.35|29.75|32.37|29.77|32.31|29.71|0
1729542000000|2024-10-21 20:20:00|32.33|29.73|32.28|29.68|32.33|29.73|32.26|29.66|0
1729542300000|2024-10-21 20:25:00|32.27|29.67|32.26|29.66|32.28|29.68|32.26|29.66|0
1729542600000|2024-10-21 20:30:00|32.27|29.67|32.24|29.64|32.29|29.69|32.24|29.64|0
1729542900000|2024-10-21 20:35:00|32.26|29.66|32.19|29.59|32.26|29.66|32.19|29.59|0
1729543200000|2024-10-21 20:40:00|32.21|29.61|32.2|29.6|32.22|29.62|32.19|29.59|0
1729543500000|2024-10-21 20:45:00|32.19|29.59|32.22|29.62|32.23|29.63|32.19|29.59|0
1729543800000|2024-10-21 20:50:00|32.23|29.63|32.26|29.66|32.28|29.68|32.23|29.63|0
1729544100000|2024-10-21 20:55:00|32.25|29.65|32.26|29.66|32.27|29.67|32.2|29.6|0
1729544400000|2024-10-21 21:00:00|32.25|29.65|32.25|29.65|32.25|29.65|32.23|29.63|0
1729545000000|2024-10-21 21:10:00|32.24|29.64|32.24|29.64|32.24|29.64|32.24|29.64|0
1729545300000|2024-10-21 21:15:00|32.25|29.65|32.24|29.64|32.25|29.65|32.24|29.64|0
1729545600000|2024-10-21 21:20:00|32.23|29.63|32.23|29.63|32.23|29.63|32.23|29.63|0
1729546500000|2024-10-21 21:35:00|32.22|29.62|32.23|29.63|32.23|29.63|32.22|29.62|0
1729546800000|2024-10-21 21:40:00|32.22|29.62|32.21|29.61|32.23|29.63|32.21|29.61|0
1729547100000|2024-10-21 21:45:00|32.22|29.62|32.21|29.61|32.22|29.62|32.21|29.61|0
1729547400000|2024-10-21 21:50:00|32.22|29.62|32.21|29.61|32.22|29.62|32.21|29.61|0
1729548000000|2024-10-21 22:00:00|32.2|29.6|32.3|29.7|32.31|29.71|32.2|29.6|0
1729548300000|2024-10-21 22:05:00|32.29|29.69|32.19|29.59|32.29|29.69|32.19|29.59|0
1729548600000|2024-10-21 22:10:00|32.18|29.58|32.22|29.62|32.25|29.65|32.18|29.58|0
1729548900000|2024-10-21 22:15:00|32.21|29.61|32.27|29.67|32.28|29.68|32.21|29.61|0
1729549200000|2024-10-21 22:20:00|32.26|29.66|32.21|29.61|32.28|29.68|32.2|29.6|0
1729549500000|2024-10-21 22:25:00|32.2|29.6|32.25|29.65|32.26|29.66|32.2|29.6|0
1729549800000|2024-10-21 22:30:00|32.23|29.63|32.26|29.66|32.26|29.66|32.22|29.62|0
1729550100000|2024-10-21 22:35:00|32.28|29.68|32.31|29.71|32.32|29.72|32.28|29.68|0
1729550400000|2024-10-21 22:40:00|32.28|29.68|32.34|29.74|32.38|29.78|32.28|29.68|0
1729550700000|2024-10-21 22:45:00|32.35|29.75|32.35|29.75|32.37|29.77|32.34|29.74|0
1729551000000|2024-10-21 22:50:00|32.37|29.77|32.35|29.75|32.37|29.77|32.34|29.74|0
1729551300000|2024-10-21 22:55:00|32.36|29.76|32.39|29.79|32.39|29.79|32.35|29.75|0
1729551600000|2024-10-21 23:00:00|32.38|29.78|32.32|29.72|32.39|29.79|32.32|29.72|0
1729551900000|2024-10-21 23:05:00|32.34|29.74|32.39|29.79|32.39|29.79|32.32|29.72|0
1729552200000|2024-10-21 23:10:00|32.37|29.77|32.38|29.78|32.4|29.8|32.37|29.77|0
1729552500000|2024-10-21 23:15:00|32.4|29.8|32.4|29.8|32.4|29.8|32.33|29.73|0
1729552800000|2024-10-21 23:20:00|32.38|29.78|32.4|29.8|32.4|29.8|32.38|29.78|0
1729553100000|2024-10-21 23:25:00|32.38|29.78|32.37|29.77|32.4|29.8|32.36|29.76|0
1729553400000|2024-10-21 23:30:00|32.38|29.78|32.38|29.78|32.39|29.79|32.37|29.77|0
1729553700000|2024-10-21 23:35:00|32.37|29.77|32.4|29.8|32.42|29.82|32.37|29.77|0
1729554000000|2024-10-21 23:40:00|32.41|29.81|32.39|29.79|32.42|29.82|32.39|29.79|0
1729554300000|2024-10-21 23:45:00|32.4|29.8|32.4|29.8|32.44|29.84|32.39|29.79|0
1729554600000|2024-10-21 23:50:00|32.42|29.82|32.39|29.79|32.42|29.82|32.38|29.78|0
1729554900000|2024-10-21 23:55:00|32.4|29.8|32.4|29.8|32.4|29.8|32.38|29.78|0
1729555200000|2024-10-22 00:00:00|32.41|29.81|32.55|29.95|32.56|29.96|32.41|29.81|0
1729555500000|2024-10-22 00:05:00|32.56|29.96|32.62|30.02|32.67|30.07|32.54|29.94|0
1729555800000|2024-10-22 00:10:00|32.64|30.04|32.62|30.02|32.65|30.05|32.6|30|0
1729556100000|2024-10-22 00:15:00|32.61|30.01|33.4|30.8|33.4|30.8|32.61|30.01|0
1729556400000|2024-10-22 00:20:00|33.41|30.81|33.25|30.65|33.41|30.81|33.24|30.64|0
1729556700000|2024-10-22 00:25:00|33.26|30.66|33.27|30.67|33.29|30.69|33.24|30.64|0
1729557000000|2024-10-22 00:30:00|33.17|30.77|33.18|30.78|33.24|30.84|33.16|30.76|0
1729557300000|2024-10-22 00:35:00|33.2|30.8|33.3|30.9|33.32|30.92|33.2|30.8|0
1729557600000|2024-10-22 00:40:00|33.29|30.89|33.35|30.95|33.35|30.95|33.26|30.86|0
1729557900000|2024-10-22 00:45:00|33.37|30.97|33.35|30.95|33.37|30.97|33.28|30.88|0
1729558200000|2024-10-22 00:50:00|33.33|30.93|33.36|30.96|33.38|30.98|33.3|30.9|0
1729558500000|2024-10-22 00:55:00|33.37|30.97|33.43|31.03|33.45|31.05|33.35|30.95|0
1729558800000|2024-10-22 01:00:00|33.44|31.04|33.45|31.05|33.47|31.07|33.37|30.97|0
1729559100000|2024-10-22 01:05:00|33.42|31.02|33.37|30.97|33.43|31.03|33.34|30.94|0
1729559400000|2024-10-22 01:10:00|33.38|30.98|33.46|31.06|33.47|31.07|33.38|30.98|0
1729559700000|2024-10-22 01:15:00|33.47|31.07|33.46|31.06|33.51|31.11|33.44|31.04|0
1729560000000|2024-10-22 01:20:00|33.44|31.04|33.56|31.16|33.56|31.16|33.44|31.04|0
1729560300000|2024-10-22 01:25:00|33.54|31.14|33.53|31.13|33.56|31.16|33.48|31.08|0
1729560600000|2024-10-22 01:30:00|33.52|31.12|33.45|31.05|33.53|31.13|33.45|31.05|0
1729560900000|2024-10-22 01:35:00|33.44|31.04|33.53|31.13|33.55|31.15|33.44|31.04|0
1729561200000|2024-10-22 01:40:00|33.54|31.14|33.49|31.09|33.54|31.14|33.49|31.09|0
1729561500000|2024-10-22 01:45:00|33.5|31.1|33.5|31.1|33.55|31.15|33.5|31.1|0
1729561800000|2024-10-22 01:50:00|33.51|31.11|33.42|31.02|33.51|31.11|33.41|31.01|0
1729562100000|2024-10-22 01:55:00|33.44|31.04|33.45|31.05|33.45|31.05|33.42|31.02|0
1729562400000|2024-10-22 02:00:00|33.46|31.06|33.37|30.97|33.47|31.07|33.34|30.94|0
1729562700000|2024-10-22 02:05:00|33.38|30.98|33.34|30.94|33.38|30.98|33.34|30.94|0
1729563000000|2024-10-22 02:10:00|33.37|30.97|33.34|30.94|33.37|30.97|33.32|30.92|0
1729563300000|2024-10-22 02:15:00|33.33|30.93|33.33|30.93|33.37|30.97|33.32|30.92|0
1729563600000|2024-10-22 02:20:00|33.32|30.92|33.37|30.97|33.37|30.97|33.3|30.9|0
1729563900000|2024-10-22 02:25:00|33.38|30.98|33.39|30.99|33.44|31.04|33.37|30.97|0
1729564200000|2024-10-22 02:30:00|33.4|31|33.43|31.03|33.43|31.03|33.4|31|0
1729564500000|2024-10-22 02:35:00|33.44|31.04|33.41|31.01|33.44|31.04|33.39|30.99|0
1729564800000|2024-10-22 02:40:00|33.4|31|33.45|31.05|33.45|31.05|33.39|30.99|0
1729565100000|2024-10-22 02:45:00|33.48|31.08|33.46|31.06|33.5|31.1|33.42|31.02|0
1729565400000|2024-10-22 02:50:00|33.45|31.05|33.51|31.11|33.51|31.11|33.44|31.04|0
1729565700000|2024-10-22 02:55:00|33.53|31.13|33.55|31.15|33.58|31.18|33.51|31.11|0
1729566000000|2024-10-22 03:00:00|33.56|31.16|33.52|31.12|33.56|31.16|33.51|31.11|0
1729566300000|2024-10-22 03:05:00|33.51|31.11|33.45|31.05|33.52|31.12|33.45|31.05|0
1729566600000|2024-10-22 03:10:00|33.43|31.03|33.46|31.06|33.48|31.08|33.41|31.01|0
1729566900000|2024-10-22 03:15:00|33.44|31.04|33.44|31.04|33.47|31.07|33.43|31.03|0
1729567200000|2024-10-22 03:20:00|33.46|31.06|33.43|31.03|33.48|31.08|33.42|31.02|0
1729567500000|2024-10-22 03:25:00|33.42|31.02|33.39|30.99|33.43|31.03|33.39|30.99|0
1729567800000|2024-10-22 03:30:00|33.38|30.98|33.39|30.99|33.4|31|33.38|30.98|0
1729568100000|2024-10-22 03:35:00|33.4|31|33.44|31.04|33.45|31.05|33.39|30.99|0
1729568400000|2024-10-22 03:40:00|33.43|31.03|33.48|31.08|33.48|31.08|33.41|31.01|0
1729568700000|2024-10-22 03:45:00|33.49|31.09|33.5|31.1|33.5|31.1|33.48|31.08|0
1729569000000|2024-10-22 03:50:00|33.51|31.11|33.53|31.13|33.53|31.13|33.49|31.09|0
1729569300000|2024-10-22 03:55:00|33.54|31.14|33.51|31.11|33.54|31.14|33.51|31.11|0
1729569600000|2024-10-22 04:00:00|33.5|31.1|33.55|31.15|33.56|31.16|33.49|31.09|0
1729569900000|2024-10-22 04:05:00|33.58|31.18|33.57|31.17|33.58|31.18|33.54|31.14|0
1729570200000|2024-10-22 04:10:00|33.6|31.2|33.53|31.13|33.6|31.2|33.52|31.12|0
1729570500000|2024-10-22 04:15:00|33.55|31.15|33.47|31.07|33.56|31.16|33.46|31.06|0
1729570800000|2024-10-22 04:20:00|33.46|31.06|33.47|31.07|33.48|31.08|33.44|31.04|0
1729571100000|2024-10-22 04:25:00|33.46|31.06|33.47|31.07|33.48|31.08|33.46|31.06|0
1729571400000|2024-10-22 04:30:00|33.48|31.08|33.48|31.08|33.51|31.11|33.47|31.07|0
1729571700000|2024-10-22 04:35:00|33.49|31.09|33.49|31.09|33.5|31.1|33.48|31.08|0
1729572000000|2024-10-22 04:40:00|33.5|31.1|33.5|31.1|33.52|31.12|33.49|31.09|0
1729572300000|2024-10-22 04:45:00|33.52|31.12|33.55|31.15|33.57|31.17|33.5|31.1|0
1729572600000|2024-10-22 04:50:00|33.57|31.17|33.62|31.22|33.62|31.22|33.54|31.14|0
1729572900000|2024-10-22 04:55:00|33.63|31.23|33.67|31.27|33.67|31.27|33.6|31.2|0
1729573200000|2024-10-22 05:00:00|33.65|31.25|33.59|31.19|33.7|31.3|33.59|31.19|0
1729573500000|2024-10-22 05:05:00|33.6|31.2|33.65|31.25|33.67|31.27|33.59|31.19|0
1729573800000|2024-10-22 05:10:00|33.66|31.26|33.68|31.28|33.69|31.29|33.65|31.25|0
1729574100000|2024-10-22 05:15:00|33.69|31.29|33.66|31.26|33.69|31.29|33.65|31.25|0
1729574400000|2024-10-22 05:20:00|33.68|31.28|33.6|31.2|33.68|31.28|33.6|31.2|0
1729574700000|2024-10-22 05:25:00|33.58|31.18|33.53|31.13|33.6|31.2|33.52|31.12|0
1729575000000|2024-10-22 05:30:00|33.55|31.15|33.51|31.11|33.55|31.15|33.49|31.09|0
1729575300000|2024-10-22 05:35:00|33.49|31.09|33.45|31.05|33.51|31.11|33.45|31.05|0
1729575600000|2024-10-22 05:40:00|33.44|31.04|33.49|31.09|33.52|31.12|33.44|31.04|0
1729575900000|2024-10-22 05:45:00|33.5|31.1|33.57|31.17|33.57|31.17|33.48|31.08|0
1729576200000|2024-10-22 05:50:00|33.58|31.18|33.58|31.18|33.66|31.26|33.55|31.15|0
1729576500000|2024-10-22 05:55:00|33.57|31.17|33.62|31.22|33.63|31.23|33.57|31.17|0
1729576800000|2024-10-22 06:00:00|33.59|31.19|33.58|31.18|33.62|31.22|33.53|31.13|0
1729577100000|2024-10-22 06:05:00|33.6|31.2|33.64|31.24|33.67|31.27|33.6|31.2|0
1729577400000|2024-10-22 06:10:00|33.65|31.25|33.64|31.24|33.65|31.25|33.61|31.21|0
1729577700000|2024-10-22 06:15:00|33.65|31.25|33.64|31.24|33.66|31.26|33.61|31.21|0
1729578000000|2024-10-22 06:20:00|33.62|31.22|33.59|31.19|33.64|31.24|33.57|31.17|0
1729578300000|2024-10-22 06:25:00|33.57|31.17|33.64|31.24|33.64|31.24|33.57|31.17|0
1729578600000|2024-10-22 06:30:00|33.65|31.25|33.72|31.32|33.83|31.43|33.64|31.24|0
1729578900000|2024-10-22 06:35:00|33.74|31.34|33.76|31.36|33.76|31.36|33.7|31.3|0
1729579200000|2024-10-22 06:40:00|33.75|31.35|33.9|31.5|33.95|31.55|33.74|31.34|0
1729579500000|2024-10-22 06:45:00|33.91|31.51|33.84|31.44|33.94|31.54|33.84|31.44|0
1729579800000|2024-10-22 06:50:00|33.85|31.45|33.81|31.41|33.86|31.46|33.78|31.38|0
1729580100000|2024-10-22 06:55:00|33.82|31.42|33.77|31.37|33.82|31.42|33.74|31.34|0
1729580400000|2024-10-22 07:00:00|33.74|31.34|33.76|31.36|33.87|31.47|33.72|31.32|0
1729580700000|2024-10-22 07:05:00|33.77|31.37|33.72|31.32|33.85|31.45|33.72|31.32|0
1729581000000|2024-10-22 07:10:00|33.7|31.3|33.54|31.14|33.7|31.3|33.54|31.14|0
1729581300000|2024-10-22 07:15:00|33.55|31.15|33.6|31.2|33.65|31.25|33.53|31.13|0
1729581600000|2024-10-22 07:20:00|33.59|31.19|33.66|31.26|33.69|31.29|33.57|31.17|0
1729581900000|2024-10-22 07:25:00|33.65|31.25|33.61|31.21|33.65|31.25|33.56|31.16|0
1729582200000|2024-10-22 07:30:00|33.6|31.2|33.71|31.31|33.76|31.36|33.6|31.2|0
1729582500000|2024-10-22 07:35:00|33.7|31.3|33.67|31.27|33.72|31.32|33.65|31.25|0
1729582800000|2024-10-22 07:40:00|33.66|31.26|33.54|31.14|33.68|31.28|33.53|31.13|0
1729583100000|2024-10-22 07:45:00|33.53|31.13|33.71|31.31|33.71|31.31|33.52|31.12|0
1729583400000|2024-10-22 07:50:00|33.7|31.3|33.72|31.32|33.81|31.41|33.67|31.27|0
1729583700000|2024-10-22 07:55:00|33.73|31.33|33.78|31.38|33.83|31.43|33.72|31.32|0
1729584000000|2024-10-22 08:00:00|33.77|31.37|33.82|31.42|33.91|31.51|33.72|31.32|0
1729584300000|2024-10-22 08:05:00|33.83|31.43|33.74|31.34|33.88|31.48|33.7|31.3|0
1729584600000|2024-10-22 08:10:00|33.72|31.32|33.72|31.32|33.85|31.45|33.7|31.3|0
1729584900000|2024-10-22 08:15:00|33.73|31.33|33.74|31.34|33.81|31.41|33.7|31.3|0
1729585200000|2024-10-22 08:20:00|33.75|31.35|33.69|31.29|33.78|31.38|33.66|31.26|0
1729585500000|2024-10-22 08:25:00|33.68|31.28|33.82|31.42|33.83|31.43|33.66|31.26|0
1729585800000|2024-10-22 08:30:00|33.83|31.43|34.05|31.65|34.11|31.71|33.78|31.38|0
1729586100000|2024-10-22 08:35:00|34.06|31.66|33.99|31.59|34.1|31.7|33.98|31.58|0
1729586400000|2024-10-22 08:40:00|33.98|31.58|33.88|31.48|34.06|31.66|33.88|31.48|0
1729586700000|2024-10-22 08:45:00|33.86|31.46|33.82|31.42|33.89|31.49|33.8|31.4|0
1729587000000|2024-10-22 08:50:00|33.81|31.41|33.95|31.55|33.97|31.57|33.81|31.41|0
1729587300000|2024-10-22 08:55:00|33.97|31.57|34.12|31.72|34.12|31.72|33.97|31.57|0
1729587600000|2024-10-22 09:00:00|34.16|31.76|34.29|31.89|34.29|31.89|33.75|31.35|0
1729587900000|2024-10-22 09:05:00|34.28|31.88|34.24|31.84|34.28|31.88|34.22|31.82|0
1729588200000|2024-10-22 09:10:00|34.25|31.85|34.33|31.93|34.34|31.94|34.16|31.76|0
1729588500000|2024-10-22 09:15:00|34.32|31.92|34.47|32.07|34.49|32.09|34.32|31.92|0
1729588800000|2024-10-22 09:20:00|34.49|32.09|34.62|32.22|34.67|32.27|34.47|32.07|0
1729589100000|2024-10-22 09:25:00|34.63|32.23|34.63|32.23|34.66|32.26|34.58|32.18|0
1729589400000|2024-10-22 09:30:00|34.6|32.2|34.54|32.14|34.62|32.22|34.5|32.1|0
1729589700000|2024-10-22 09:35:00|34.52|32.12|34.47|32.07|34.54|32.14|34.37|31.97|0
1729590000000|2024-10-22 09:40:00|34.48|32.08|34.64|32.24|34.65|32.25|34.46|32.06|0
1729590300000|2024-10-22 09:45:00|34.61|32.21|34.72|32.32|34.84|32.44|34.6|32.2|0
1729590600000|2024-10-22 09:50:00|34.73|32.33|34.77|32.37|34.8|32.4|34.66|32.26|0
1729590900000|2024-10-22 09:55:00|34.78|32.38|34.59|32.19|34.78|32.38|34.33|31.93|0
1729591200000|2024-10-22 10:00:00|34.55|32.15|34.61|32.21|34.65|32.25|34.55|32.15|0
1729591500000|2024-10-22 10:05:00|34.62|32.22|34.42|32.02|34.66|32.26|34.42|32.02|0
1729591800000|2024-10-22 10:10:00|34.41|32.01|34.3|31.9|34.47|32.07|34.28|31.88|0
1729592100000|2024-10-22 10:15:00|34.32|31.92|34.34|31.94|34.42|32.02|34.31|31.91|0
1729592400000|2024-10-22 10:20:00|34.33|31.93|34.34|31.94|34.37|31.97|34.3|31.9|0
1729592700000|2024-10-22 10:25:00|34.37|31.97|34.48|32.08|34.52|32.12|34.37|31.97|0
1729593000000|2024-10-22 10:30:00|34.5|32.1|34.48|32.08|34.51|32.11|34.34|31.94|0
1729593300000|2024-10-22 10:35:00|34.47|32.07|34.52|32.12|34.56|32.16|34.47|32.07|0
1729593600000|2024-10-22 10:40:00|34.53|32.13|34.47|32.07|34.56|32.16|34.47|32.07|0
1729593900000|2024-10-22 10:45:00|34.48|32.08|34.48|32.08|34.49|32.09|34.37|31.97|0
1729594200000|2024-10-22 10:50:00|34.49|32.09|34.57|32.17|34.61|32.21|34.46|32.06|0
1729594500000|2024-10-22 10:55:00|34.56|32.16|34.52|32.12|34.62|32.22|34.49|32.09|0
1729594800000|2024-10-22 11:00:00|34.48|32.08|34.41|32.01|34.5|32.1|34.36|31.96|0
1729595100000|2024-10-22 11:05:00|34.4|32|34.45|32.05|34.49|32.09|34.37|31.97|0
1729595400000|2024-10-22 11:10:00|34.46|32.06|34.43|32.03|34.49|32.09|34.37|31.97|0
1729595700000|2024-10-22 11:15:00|34.45|32.05|34.37|31.97|34.46|32.06|34.35|31.95|0
1729596000000|2024-10-22 11:20:00|34.35|31.95|34.22|31.82|34.38|31.98|34.22|31.82|0
1729596300000|2024-10-22 11:25:00|34.21|31.81|34.23|31.83|34.23|31.83|34.18|31.78|0
1729596600000|2024-10-22 11:30:00|34.25|31.85|34.25|31.85|34.26|31.86|34.18|31.78|0
1729596900000|2024-10-22 11:35:00|34.23|31.83|34.19|31.79|34.25|31.85|34.19|31.79|0
1729597200000|2024-10-22 11:40:00|34.21|31.81|34.35|31.95|34.35|31.95|34.19|31.79|0
1729597500000|2024-10-22 11:45:00|34.34|31.94|34.43|32.03|34.45|32.05|34.32|31.92|0
1729597800000|2024-10-22 11:50:00|34.42|32.02|34.33|31.93|34.48|32.08|34.33|31.93|0
1729598100000|2024-10-22 11:55:00|34.32|31.92|34.37|31.97|34.39|31.99|34.28|31.88|0
1729598400000|2024-10-22 12:00:00|34.33|31.93|34.21|31.81|34.4|32|34.21|31.81|0
1729598700000|2024-10-22 12:05:00|34.23|31.83|34.04|31.64|34.23|31.83|34.02|31.62|0
1729599000000|2024-10-22 12:10:00|34.06|31.66|34.11|31.71|34.16|31.76|34.03|31.63|0
1729599300000|2024-10-22 12:15:00|34.09|31.69|34.07|31.67|34.13|31.73|33.99|31.59|0
1729599600000|2024-10-22 12:20:00|34.08|31.68|34.04|31.64|34.08|31.68|34.03|31.63|0
1729599900000|2024-10-22 12:25:00|34.05|31.65|34.18|31.78|34.2|31.8|34.03|31.63|0
1729600200000|2024-10-22 12:30:00|34.16|31.76|34.28|31.88|34.73|32.33|34.13|31.73|0
1729600500000|2024-10-22 12:35:00|34.3|31.9|34.47|32.07|34.49|32.09|34.28|31.88|0
1729600800000|2024-10-22 12:40:00|34.45|32.05|34.55|32.15|34.64|32.24|34.37|31.97|0
1729601100000|2024-10-22 12:45:00|34.57|32.17|34.61|32.21|34.72|32.32|34.51|32.11|0
1729601400000|2024-10-22 12:50:00|34.6|32.2|34.6|32.2|34.64|32.24|34.57|32.17|0
1729601700000|2024-10-22 12:55:00|34.58|32.18|34.39|31.99|34.6|32.2|34.37|31.97|0
1729602000000|2024-10-22 13:00:00|34.38|31.98|34.55|32.15|34.55|32.15|34.38|31.98|0
1729602300000|2024-10-22 13:05:00|34.54|32.14|34.71|32.31|34.72|32.32|34.51|32.11|0
1729602600000|2024-10-22 13:10:00|34.7|32.3|34.43|32.03|34.7|32.3|34.43|32.03|0
1729602900000|2024-10-22 13:15:00|34.45|32.05|34.36|31.96|34.45|32.05|34.35|31.95|0
1729603200000|2024-10-22 13:20:00|34.34|31.94|34.27|31.87|34.35|31.95|34.25|31.85|0
1729603500000|2024-10-22 13:25:00|34.3|31.9|34.29|31.89|34.31|31.91|34.18|31.78|0
1729603800000|2024-10-22 13:30:00|34.33|31.93|34.38|31.98|34.65|32.25|34.18|31.78|0
1729604100000|2024-10-22 13:35:00|34.42|32.02|34.39|31.99|34.55|32.15|34.26|31.86|0
1729604400000|2024-10-22 13:40:00|34.36|31.96|34.37|31.97|34.49|32.09|34.21|31.81|0
1729604700000|2024-10-22 13:45:00|34.4|32|34.22|31.82|34.4|32|34.11|31.71|0
1729605000000|2024-10-22 13:50:00|34.19|31.79|33.91|31.51|34.35|31.95|33.91|31.51|0
1729605300000|2024-10-22 13:55:00|33.88|31.48|33.96|31.56|34.18|31.78|33.88|31.48|0
1729605600000|2024-10-22 14:00:00|33.93|31.53|33.92|31.52|34.06|31.66|33.87|31.47|0
1729605900000|2024-10-22 14:05:00|33.89|31.49|33.76|31.36|33.98|31.58|33.44|31.04|0
1729606200000|2024-10-22 14:10:00|33.79|31.39|33.53|31.13|33.81|31.41|33.53|31.13|0
1729606500000|2024-10-22 14:15:00|33.55|31.15|33.73|31.33|33.79|31.39|33.48|31.08|0
1729606800000|2024-10-22 14:20:00|33.75|31.35|33.8|31.4|33.95|31.55|33.73|31.33|0
1729607100000|2024-10-22 14:25:00|33.84|31.44|33.87|31.47|33.87|31.47|33.72|31.32|0
1729607400000|2024-10-22 14:30:00|33.82|31.42|33.9|31.5|33.98|31.58|33.76|31.36|0
1729607700000|2024-10-22 14:35:00|33.91|31.51|33.92|31.52|33.92|31.52|33.76|31.36|0
1729608000000|2024-10-22 14:40:00|33.88|31.48|33.99|31.59|33.99|31.59|33.78|31.38|0
1729608300000|2024-10-22 14:45:00|33.96|31.56|33.84|31.44|34.05|31.65|33.82|31.42|0
1729608600000|2024-10-22 14:50:00|33.86|31.46|33.57|31.17|33.87|31.47|33.57|31.17|0
1729608900000|2024-10-22 14:55:00|33.53|31.13|33.55|31.15|33.62|31.22|33.47|31.07|0
1729609200000|2024-10-22 15:00:00|33.56|31.16|33.52|31.12|33.72|31.32|33.39|30.99|0
1729609500000|2024-10-22 15:05:00|33.53|31.13|33.48|31.08|33.57|31.17|33.43|31.03|0
1729609800000|2024-10-22 15:10:00|33.49|31.09|33.46|31.06|33.49|31.09|33.4|31|0
1729610100000|2024-10-22 15:15:00|33.47|31.07|33.4|31|33.47|31.07|33.24|30.84|0
1729610400000|2024-10-22 15:20:00|33.38|30.98|33.45|31.05|33.49|31.09|33.38|30.98|0
1729610700000|2024-10-22 15:25:00|33.43|31.03|33.45|31.05|33.65|31.25|33.43|31.03|0
1729611000000|2024-10-22 15:30:00|33.46|31.06|33.33|30.93|33.46|31.06|33.3|30.9|0
1729611300000|2024-10-22 15:35:00|33.3|30.9|33.33|30.93|33.41|31.01|33.3|30.9|0
1729611600000|2024-10-22 15:40:00|33.34|30.94|33.35|30.95|33.42|31.02|33.29|30.89|0
1729611900000|2024-10-22 15:45:00|33.37|30.97|33.43|31.03|33.45|31.05|33.33|30.93|0
1729612200000|2024-10-22 15:50:00|33.42|31.02|33.42|31.02|33.47|31.07|33.39|30.99|0
1729612500000|2024-10-22 15:55:00|33.39|30.99|33.45|31.05|33.45|31.05|33.31|30.91|0
1729612800000|2024-10-22 16:00:00|33.47|31.07|33.54|31.14|33.54|31.14|33.43|31.03|0
1729613100000|2024-10-22 16:05:00|33.53|31.13|33.62|31.22|33.63|31.23|33.49|31.09|0
1729613400000|2024-10-22 16:10:00|33.64|31.24|33.49|31.09|33.64|31.24|33.42|31.02|0
1729613700000|2024-10-22 16:15:00|33.48|31.08|33.46|31.06|33.49|31.09|33.37|30.97|0
1729614000000|2024-10-22 16:20:00|33.47|31.07|33.51|31.11|33.51|31.11|33.42|31.02|0
1729614300000|2024-10-22 16:25:00|33.52|31.12|33.57|31.17|33.64|31.24|33.51|31.11|0
1729614600000|2024-10-22 16:30:00|33.59|31.19|33.38|30.98|33.61|31.21|33.37|30.97|0
1729614900000|2024-10-22 16:35:00|33.39|30.99|33.5|31.1|33.55|31.15|33.37|30.97|0
1729615200000|2024-10-22 16:40:00|33.48|31.08|33.55|31.15|33.61|31.21|33.48|31.08|0
1729615500000|2024-10-22 16:45:00|33.56|31.16|33.39|30.99|33.56|31.16|33.39|30.99|0
1729615800000|2024-10-22 16:50:00|33.4|31|33.16|30.76|33.42|31.02|33.14|30.74|0
1729616100000|2024-10-22 16:55:00|33.21|30.81|33.16|30.76|33.22|30.82|33.12|30.72|0
1729616400000|2024-10-22 17:00:00|33.15|30.75|33.15|30.75|33.17|30.77|33.08|30.68|0
1729616700000|2024-10-22 17:05:00|33.13|30.73|33.18|30.78|33.23|30.83|33.11|30.71|0
1729617000000|2024-10-22 17:10:00|33.17|30.77|33.2|30.8|33.28|30.88|33.16|30.76|0
1729617300000|2024-10-22 17:15:00|33.21|30.81|33.21|30.81|33.23|30.83|33.16|30.76|0
1729617600000|2024-10-22 17:20:00|33.19|30.79|33.19|30.79|33.21|30.81|33.14|30.74|0
1729617900000|2024-10-22 17:25:00|33.14|30.74|33.1|30.7|33.15|30.75|33.09|30.69|0
1729618200000|2024-10-22 17:30:00|33.12|30.72|32.98|30.58|33.12|30.72|32.96|30.56|0
1729618500000|2024-10-22 17:35:00|32.96|30.56|32.84|30.44|32.96|30.56|32.77|30.37|0
1729618800000|2024-10-22 17:40:00|32.82|30.42|32.54|30.14|33.27|30.87|32|29.6|0
1729619100000|2024-10-22 17:45:00|32.55|30.15|32.46|30.06|32.56|30.16|32.45|30.05|0
1729619400000|2024-10-22 17:50:00|32.45|30.05|32.38|29.98|32.46|30.06|32.32|29.92|0
1729619700000|2024-10-22 17:55:00|32.37|29.97|32.27|29.87|32.41|30.01|32.26|29.86|0
1729620000000|2024-10-22 18:00:00|32.28|29.88|32.04|29.64|32.32|29.92|32.02|29.62|0
1729620300000|2024-10-22 18:05:00|32.02|29.62|32.34|29.94|32.38|29.98|32.02|29.62|0
1729620600000|2024-10-22 18:10:00|32.38|29.98|32.51|30.11|32.51|30.11|32.29|29.89|0
1729620900000|2024-10-22 18:15:00|32.49|30.09|32.4|30|32.49|30.09|32.32|29.92|0
1729621200000|2024-10-22 18:20:00|32.39|29.99|32.39|29.99|32.47|30.07|32.35|29.95|0
1729621500000|2024-10-22 18:25:00|32.4|30|32.4|30|32.43|30.03|32.38|29.98|0
1729621800000|2024-10-22 18:30:00|32.42|30.02|32.46|30.06|32.48|30.08|32.4|30|0
1729622100000|2024-10-22 18:35:00|32.45|30.05|32.53|30.13|32.54|30.14|32.41|30.01|0
1729622400000|2024-10-22 18:40:00|32.51|30.11|32.55|30.15|32.6|30.2|32.49|30.09|0
1729622700000|2024-10-22 18:45:00|32.56|30.16|32.54|30.14|32.56|30.16|32.49|30.09|0
1729623000000|2024-10-22 18:50:00|32.52|30.12|32.65|30.25|32.65|30.25|32.52|30.12|0
1729623300000|2024-10-22 18:55:00|32.66|30.26|32.73|30.33|32.82|30.42|32.61|30.21|0
1729623600000|2024-10-22 19:00:00|32.76|30.36|32.71|30.31|32.8|30.4|32.7|30.3|0
1729623900000|2024-10-22 19:05:00|32.7|30.3|32.59|30.19|32.7|30.3|32.59|30.19|0
1729624200000|2024-10-22 19:10:00|32.58|30.18|32.53|30.13|32.58|30.18|32.52|30.12|0
1729624500000|2024-10-22 19:15:00|32.54|30.14|32.44|30.04|32.56|30.16|32.41|30.01|0
1729624800000|2024-10-22 19:20:00|32.47|30.07|32.5|30.1|32.52|30.12|32.44|30.04|0
1729625100000|2024-10-22 19:25:00|32.49|30.09|32.43|30.03|32.5|30.1|32.43|30.03|0
1729625400000|2024-10-22 19:30:00|32.42|30.02|32.34|29.94|32.42|30.02|32.33|29.93|0
1729625700000|2024-10-22 19:35:00|32.33|29.93|32.18|29.78|32.33|29.93|32.07|29.67|0
1729626000000|2024-10-22 19:40:00|32.16|29.76|32.1|29.7|32.2|29.8|32.08|29.68|0
1729626300000|2024-10-22 19:45:00|32.09|29.69|32.04|29.64|32.13|29.73|31.87|29.47|0
1729626600000|2024-10-22 19:50:00|32.01|29.61|31.95|29.55|32.15|29.75|31.92|29.52|0
1729626900000|2024-10-22 19:55:00|32|29.6|32.31|29.91|32.35|29.95|31.98|29.58|0
1729627200000|2024-10-22 20:00:00|32.33|29.93|32.35|29.95|32.53|30.13|32.33|29.93|0
1729627500000|2024-10-22 20:05:00|32.37|29.97|32.38|29.98|32.45|30.05|32.33|29.93|0
1729627800000|2024-10-22 20:10:00|32.39|29.99|32.44|30.04|32.47|30.07|32.38|29.98|0
1729628100000|2024-10-22 20:15:00|32.54|29.94|32.57|29.97|32.59|29.99|32.52|29.92|0
1729628400000|2024-10-22 20:20:00|32.56|29.96|32.6|30|32.6|30|32.56|29.96|0
1729628700000|2024-10-22 20:25:00|32.62|30.02|32.57|29.97|32.67|30.07|32.57|29.97|0
1729629000000|2024-10-22 20:30:00|32.58|29.98|32.58|29.98|32.58|29.98|32.54|29.94|0
1729629300000|2024-10-22 20:35:00|32.56|29.96|32.55|29.95|32.56|29.96|32.52|29.92|0
1729629600000|2024-10-22 20:40:00|32.58|29.98|32.63|30.03|32.66|30.06|32.58|29.98|0
1729629900000|2024-10-22 20:45:00|32.64|30.04|32.56|29.96|32.64|30.04|32.56|29.96|0
1729630200000|2024-10-22 20:50:00|32.57|29.97|32.57|29.97|32.61|30.01|32.56|29.96|0
1729630500000|2024-10-22 20:55:00|32.59|29.99|32.69|30.09|32.7|30.1|32.57|29.97|0
1729630800000|2024-10-22 21:00:00|32.68|30.08|32.67|30.07|32.68|30.08|32.67|30.07|0
1729631100000|2024-10-22 21:05:00|32.64|30.04|32.65|30.05|32.65|30.05|32.64|30.04|0
1729631400000|2024-10-22 21:10:00|32.64|30.04|32.64|30.04|32.64|30.04|32.64|30.04|0
1729631700000|2024-10-22 21:15:00|32.63|30.03|32.64|30.04|32.64|30.04|32.63|30.03|0
1729632000000|2024-10-22 21:20:00|32.63|30.03|32.64|30.04|32.64|30.04|32.63|30.03|0
1729632900000|2024-10-22 21:35:00|32.63|30.03|32.63|30.03|32.64|30.04|32.63|30.03|0
1729633200000|2024-10-22 21:40:00|32.62|30.02|32.62|30.02|32.62|30.02|32.62|30.02|0
1729633500000|2024-10-22 21:45:00|32.63|30.03|32.64|30.04|32.64|30.04|32.63|30.03|0
1729634100000|2024-10-22 21:55:00|32.63|30.03|32.63|30.03|32.64|30.04|32.63|30.03|0
1729634400000|2024-10-22 22:00:00|32.74|30.14|32.85|30.25|32.87|30.27|32.69|30.09|0
1729634700000|2024-10-22 22:05:00|32.84|30.24|32.78|30.18|32.84|30.24|32.77|30.17|0
1729635000000|2024-10-22 22:10:00|32.77|30.17|32.78|30.18|32.78|30.18|32.77|30.17|0
1729635300000|2024-10-22 22:15:00|32.8|30.2|32.9|30.3|32.92|30.32|32.8|30.2|0
1729635600000|2024-10-22 22:20:00|32.89|30.29|32.84|30.24|32.96|30.36|32.84|30.24|0
1729635900000|2024-10-22 22:25:00|32.86|30.26|32.81|30.21|32.86|30.26|32.78|30.18|0
1729636200000|2024-10-22 22:30:00|32.8|30.2|32.82|30.22|32.82|30.22|32.79|30.19|0
1729636500000|2024-10-22 22:35:00|32.81|30.21|32.83|30.23|32.83|30.23|32.78|30.18|0
1729636800000|2024-10-22 22:40:00|32.84|30.24|32.81|30.21|32.84|30.24|32.8|30.2|0
1729637100000|2024-10-22 22:45:00|32.8|30.2|32.79|30.19|32.8|30.2|32.78|30.18|0
1729637400000|2024-10-22 22:50:00|32.8|30.2|32.8|30.2|32.83|30.23|32.79|30.19|0
1729637700000|2024-10-22 22:55:00|32.81|30.21|32.79|30.19|32.81|30.21|32.79|30.19|0
1729638000000|2024-10-22 23:00:00|32.8|30.2|32.8|30.2|32.8|30.2|32.76|30.16|0
1729638300000|2024-10-22 23:05:00|32.79|30.19|32.73|30.13|32.79|30.19|32.73|30.13|0
1729638600000|2024-10-22 23:10:00|32.72|30.12|32.8|30.2|32.83|30.23|32.71|30.11|0
1729638900000|2024-10-22 23:15:00|32.81|30.21|32.82|30.22|32.83|30.23|32.77|30.17|0
1729639200000|2024-10-22 23:20:00|32.81|30.21|32.72|30.12|32.81|30.21|32.72|30.12|0
1729639500000|2024-10-22 23:25:00|32.73|30.13|32.71|30.11|32.73|30.13|32.69|30.09|0
1729639800000|2024-10-22 23:30:00|32.69|30.09|32.64|30.04|32.71|30.11|32.63|30.03|0
1729640100000|2024-10-22 23:35:00|32.63|30.03|32.64|30.04|32.67|30.07|32.63|30.03|0
1729640400000|2024-10-22 23:40:00|32.63|30.03|32.58|29.98|32.64|30.04|32.56|29.96|0
1729640700000|2024-10-22 23:45:00|32.56|29.96|32.56|29.96|32.56|29.96|32.5|29.9|0
1729641000000|2024-10-22 23:50:00|32.55|29.95|32.51|29.91|32.6|30|32.51|29.91|0
1729641300000|2024-10-22 23:55:00|32.52|29.92|32.49|29.89|32.52|29.92|32.46|29.86|0
1729641600000|2024-10-23 00:00:00|32.5|29.9|32.49|29.89|32.52|29.92|32.46|29.86|0
1729641900000|2024-10-23 00:05:00|32.5|29.9|32.57|29.97|32.61|30.01|32.46|29.86|0
1729642200000|2024-10-23 00:10:00|32.58|29.98|32.63|30.03|32.65|30.05|32.57|29.97|0
1729642500000|2024-10-23 00:15:00|32.62|30.02|32.61|30.01|32.65|30.05|32.6|30|0
1729642800000|2024-10-23 00:20:00|32.59|29.99|32.63|30.03|32.63|30.03|32.59|29.99|0
1729643100000|2024-10-23 00:25:00|32.62|30.02|32.59|29.99|32.62|30.02|32.56|29.96|0
1729643400000|2024-10-23 00:30:00|32.49|30.09|32.54|30.14|32.57|30.17|32.49|30.09|0
1729643700000|2024-10-23 00:35:00|32.53|30.13|32.57|30.17|32.58|30.18|32.5|30.1|0
1729644000000|2024-10-23 00:40:00|32.58|30.18|32.63|30.23|32.64|30.24|32.57|30.17|0
1729644300000|2024-10-23 00:45:00|32.64|30.24|32.59|30.19|32.64|30.24|32.59|30.19|0
1729644600000|2024-10-23 00:50:00|32.58|30.18|32.65|30.25|32.66|30.26|32.56|30.16|0
1729644900000|2024-10-23 00:55:00|32.64|30.24|32.69|30.29|32.71|30.31|32.64|30.24|0
1729645200000|2024-10-23 01:00:00|32.7|30.3|32.66|30.26|32.75|30.35|32.64|30.24|0
1729645500000|2024-10-23 01:05:00|32.65|30.25|32.67|30.27|32.7|30.3|32.65|30.25|0
1729645800000|2024-10-23 01:10:00|32.68|30.28|32.65|30.25|32.7|30.3|32.65|30.25|0
1729646100000|2024-10-23 01:15:00|32.63|30.23|32.6|30.2|32.63|30.23|32.6|30.2|0
1729646400000|2024-10-23 01:20:00|32.61|30.21|32.58|30.18|32.61|30.21|32.55|30.15|0
1729646700000|2024-10-23 01:25:00|32.59|30.19|32.59|30.19|32.61|30.21|32.58|30.18|0
1729647000000|2024-10-23 01:30:00|32.58|30.18|32.56|30.16|32.59|30.19|32.56|30.16|0
1729647300000|2024-10-23 01:35:00|32.57|30.17|32.58|30.18|32.58|30.18|32.55|30.15|0
1729647600000|2024-10-23 01:40:00|32.57|30.17|32.59|30.19|32.59|30.19|32.55|30.15|0
1729647900000|2024-10-23 01:45:00|32.58|30.18|32.54|30.14|32.59|30.19|32.51|30.11|0
1729648200000|2024-10-23 01:50:00|32.55|30.15|32.58|30.18|32.59|30.19|32.54|30.14|0
1729648500000|2024-10-23 01:55:00|32.56|30.16|32.56|30.16|32.58|30.18|32.55|30.15|0
1729648800000|2024-10-23 02:00:00|32.58|30.18|32.55|30.15|32.58|30.18|32.5|30.1|0
1729649100000|2024-10-23 02:05:00|32.56|30.16|32.51|30.11|32.6|30.2|32.5|30.1|0
1729649400000|2024-10-23 02:10:00|32.52|30.12|32.5|30.1|32.52|30.12|32.47|30.07|0
1729649700000|2024-10-23 02:15:00|32.48|30.08|32.45|30.05|32.5|30.1|32.45|30.05|0
1729650000000|2024-10-23 02:20:00|32.46|30.06|32.43|30.03|32.47|30.07|32.43|30.03|0
1729650300000|2024-10-23 02:25:00|32.42|30.02|32.48|30.08|32.48|30.08|32.42|30.02|0
1729650600000|2024-10-23 02:30:00|32.49|30.09|32.48|30.08|32.51|30.11|32.48|30.08|0
1729650900000|2024-10-23 02:35:00|32.47|30.07|32.49|30.09|32.5|30.1|32.46|30.06|0
1729651200000|2024-10-23 02:40:00|32.5|30.1|32.49|30.09|32.52|30.12|32.48|30.08|0
1729651500000|2024-10-23 02:45:00|32.48|30.08|32.47|30.07|32.49|30.09|32.47|30.07|0
1729651800000|2024-10-23 02:50:00|32.48|30.08|32.5|30.1|32.5|30.1|32.46|30.06|0
1729652100000|2024-10-23 02:55:00|32.49|30.09|32.46|30.06|32.49|30.09|32.45|30.05|0
1729652400000|2024-10-23 03:00:00|32.45|30.05|32.37|29.97|32.45|30.05|32.36|29.96|0
1729652700000|2024-10-23 03:05:00|32.39|29.99|32.39|29.99|32.39|29.99|32.37|29.97|0
1729653000000|2024-10-23 03:10:00|32.4|30|32.4|30|32.41|30.01|32.4|30|0
1729653300000|2024-10-23 03:15:00|32.41|30.01|32.4|30|32.41|30.01|32.38|29.98|0
1729653600000|2024-10-23 03:20:00|32.41|30.01|32.38|29.98|32.42|30.02|32.37|29.97|0
1729653900000|2024-10-23 03:25:00|32.4|30|32.42|30.02|32.42|30.02|32.38|29.98|0
1729654200000|2024-10-23 03:30:00|32.44|30.04|32.53|30.13|32.53|30.13|32.44|30.04|0
1729654500000|2024-10-23 03:35:00|32.54|30.14|32.49|30.09|32.54|30.14|32.48|30.08|0
1729654800000|2024-10-23 03:40:00|32.5|30.1|32.52|30.12|32.53|30.13|32.49|30.09|0
1729655100000|2024-10-23 03:45:00|32.53|30.13|32.52|30.12|32.53|30.13|32.5|30.1|0
1729655400000|2024-10-23 03:50:00|32.53|30.13|32.51|30.11|32.53|30.13|32.51|30.11|0
1729655700000|2024-10-23 03:55:00|32.5|30.1|32.51|30.11|32.53|30.13|32.49|30.09|0
1729656000000|2024-10-23 04:00:00|32.52|30.12|32.51|30.11|32.54|30.14|32.48|30.08|0
1729656300000|2024-10-23 04:05:00|32.53|30.13|32.5|30.1|32.53|30.13|32.5|30.1|0
1729656600000|2024-10-23 04:10:00|32.51|30.11|32.49|30.09|32.51|30.11|32.49|30.09|0
1729656900000|2024-10-23 04:15:00|32.5|30.1|32.43|30.03|32.5|30.1|32.43|30.03|0
1729657200000|2024-10-23 04:20:00|32.45|30.05|32.46|30.06|32.46|30.06|32.45|30.05|0
1729657500000|2024-10-23 04:25:00|32.45|30.05|32.43|30.03|32.46|30.06|32.43|30.03|0
1729657800000|2024-10-23 04:30:00|32.42|30.02|32.43|30.03|32.44|30.04|32.42|30.02|0
1729658100000|2024-10-23 04:35:00|32.42|30.02|32.43|30.03|32.43|30.03|32.42|30.02|0
1729658400000|2024-10-23 04:40:00|32.44|30.04|32.42|30.02|32.44|30.04|32.4|30|0
1729658700000|2024-10-23 04:45:00|32.4|30|32.42|30.02|32.43|30.03|32.4|30|0
1729659000000|2024-10-23 04:50:00|32.43|30.03|32.4|30|32.44|30.04|32.4|30|0
1729659300000|2024-10-23 04:55:00|32.42|30.02|32.41|30.01|32.43|30.03|32.4|30|0
1729659600000|2024-10-23 05:00:00|32.43|30.03|32.41|30.01|32.43|30.03|32.41|30.01|0
1729659900000|2024-10-23 05:05:00|32.4|30|32.39|29.99|32.41|30.01|32.38|29.98|0
1729660200000|2024-10-23 05:10:00|32.4|30|32.42|30.02|32.44|30.04|32.38|29.98|0
1729660500000|2024-10-23 05:15:00|32.41|30.01|32.39|29.99|32.41|30.01|32.37|29.97|0
1729660800000|2024-10-23 05:20:00|32.4|30|32.43|30.03|32.43|30.03|32.39|29.99|0
1729661100000|2024-10-23 05:25:00|32.42|30.02|32.47|30.07|32.48|30.08|32.42|30.02|0
1729661400000|2024-10-23 05:30:00|32.46|30.06|32.47|30.07|32.48|30.08|32.43|30.03|0
1729661700000|2024-10-23 05:35:00|32.46|30.06|32.48|30.08|32.48|30.08|32.43|30.03|0
1729662000000|2024-10-23 05:40:00|32.47|30.07|32.46|30.06|32.49|30.09|32.46|30.06|0
1729662300000|2024-10-23 05:45:00|32.47|30.07|32.45|30.05|32.49|30.09|32.44|30.04|0
1729662600000|2024-10-23 05:50:00|32.47|30.07|32.48|30.08|32.49|30.09|32.45|30.05|0
1729662900000|2024-10-23 05:55:00|32.49|30.09|32.49|30.09|32.49|30.09|32.46|30.06|0
1729663200000|2024-10-23 06:00:00|32.48|30.08|32.5|30.1|32.5|30.1|32.48|30.08|0
1729663500000|2024-10-23 06:05:00|32.49|30.09|32.51|30.11|32.51|30.11|32.46|30.06|0
1729663800000|2024-10-23 06:10:00|32.49|30.09|32.51|30.11|32.52|30.12|32.49|30.09|0
1729664100000|2024-10-23 06:15:00|32.52|30.12|32.47|30.07|32.52|30.12|32.47|30.07|0
1729664400000|2024-10-23 06:20:00|32.49|30.09|32.52|30.12|32.55|30.15|32.49|30.09|0
1729664700000|2024-10-23 06:25:00|32.51|30.11|32.48|30.08|32.53|30.13|32.48|30.08|0
1729665000000|2024-10-23 06:30:00|32.5|30.1|32.6|30.2|32.6|30.2|32.5|30.1|0
1729665300000|2024-10-23 06:35:00|32.61|30.21|32.56|30.16|32.61|30.21|32.56|30.16|0
1729665600000|2024-10-23 06:40:00|32.54|30.14|32.53|30.13|32.57|30.17|32.52|30.12|0
1729665900000|2024-10-23 06:45:00|32.54|30.14|32.54|30.14|32.54|30.14|32.53|30.13|0
1729666200000|2024-10-23 06:50:00|32.53|30.13|32.5|30.1|32.53|30.13|32.5|30.1|0
1729666500000|2024-10-23 06:55:00|32.52|30.12|32.53|30.13|32.53|30.13|32.52|30.12|0
1729666800000|2024-10-23 07:00:00|32.55|30.15|32.45|30.05|32.57|30.17|32.41|30.01|0
1729667100000|2024-10-23 07:05:00|32.46|30.06|32.36|29.96|32.46|30.06|32.3|29.9|0
1729667400000|2024-10-23 07:10:00|32.35|29.95|32.26|29.86|32.36|29.96|32.25|29.85|0
1729667700000|2024-10-23 07:15:00|32.25|29.85|32.2|29.8|32.29|29.89|32.19|29.79|0
1729668000000|2024-10-23 07:20:00|32.21|29.81|32.25|29.85|32.25|29.85|32.15|29.75|0
1729668300000|2024-10-23 07:25:00|32.26|29.86|32.26|29.86|32.36|29.96|32.25|29.85|0
1729668600000|2024-10-23 07:30:00|32.25|29.85|32.33|29.93|32.36|29.96|32.25|29.85|0
1729668900000|2024-10-23 07:35:00|32.32|29.92|32.28|29.88|32.35|29.95|32.27|29.87|0
1729669200000|2024-10-23 07:40:00|32.27|29.87|32.34|29.94|32.34|29.94|32.27|29.87|0
1729669500000|2024-10-23 07:45:00|32.33|29.93|32.33|29.93|32.37|29.97|32.33|29.93|0
1729669800000|2024-10-23 07:50:00|32.34|29.94|32.37|29.97|32.38|29.98|32.34|29.94|0
1729670100000|2024-10-23 07:55:00|32.38|29.98|32.39|29.99|32.42|30.02|32.38|29.98|0
1729670400000|2024-10-23 08:00:00|32.4|30|32.34|29.94|32.4|30|32.34|29.94|0
1729670700000|2024-10-23 08:05:00|32.35|29.95|32.29|29.89|32.36|29.96|32.29|29.89|0
1729671000000|2024-10-23 08:10:00|32.3|29.9|32.34|29.94|32.36|29.96|32.29|29.89|0
1729671300000|2024-10-23 08:15:00|32.33|29.93|32.34|29.94|32.36|29.96|32.28|29.88|0
1729671600000|2024-10-23 08:20:00|32.35|29.95|32.36|29.96|32.37|29.97|32.34|29.94|0
1729671900000|2024-10-23 08:25:00|32.37|29.97|32.36|29.96|32.37|29.97|32.33|29.93|0
1729672200000|2024-10-23 08:30:00|32.35|29.95|32.42|30.02|32.42|30.02|32.35|29.95|0
1729672500000|2024-10-23 08:35:00|32.41|30.01|32.42|30.02|32.42|30.02|32.38|29.98|0
1729672800000|2024-10-23 08:40:00|32.41|30.01|32.56|30.16|32.56|30.16|32.41|30.01|0
1729673100000|2024-10-23 08:45:00|32.54|30.14|32.49|30.09|32.56|30.16|32.16|29.76|0
1729673400000|2024-10-23 08:50:00|32.5|30.1|32.5|30.1|32.51|30.11|32.48|30.08|0
1729673700000|2024-10-23 08:55:00|32.51|30.11|32.49|30.09|32.51|30.11|32.47|30.07|0
1729674000000|2024-10-23 09:00:00|32.5|30.1|32.41|30.01|32.51|30.11|32.41|30.01|0
1729674300000|2024-10-23 09:05:00|32.42|30.02|32.38|29.98|32.43|30.03|32.38|29.98|0
1729674600000|2024-10-23 09:10:00|32.4|30|32.46|30.06|32.46|30.06|32.4|30|0
1729674900000|2024-10-23 09:15:00|32.5|30.1|32.42|30.02|32.6|30.2|32.35|29.95|0
1729675200000|2024-10-23 09:20:00|32.43|30.03|32.42|30.02|32.48|30.08|32.37|29.97|0
1729675500000|2024-10-23 09:25:00|32.41|30.01|32.37|29.97|32.43|30.03|32.37|29.97|0
1729675800000|2024-10-23 09:30:00|32.38|29.98|32.42|30.02|32.45|30.05|32.36|29.96|0
1729676100000|2024-10-23 09:35:00|32.43|30.03|32.47|30.07|32.48|30.08|32.42|30.02|0
1729676400000|2024-10-23 09:40:00|32.48|30.08|32.53|30.13|32.57|30.17|32.47|30.07|0
1729676700000|2024-10-23 09:45:00|32.54|30.14|32.53|30.13|32.56|30.16|32.51|30.11|0
1729677000000|2024-10-23 09:50:00|32.51|30.11|32.48|30.08|32.51|30.11|32.46|30.06|0
1729677300000|2024-10-23 09:55:00|32.45|30.05|32.52|30.12|32.55|30.15|32.42|30.02|0
1729677600000|2024-10-23 10:00:00|32.54|30.14|32.62|30.22|32.7|30.3|32.52|30.12|0
1729677900000|2024-10-23 10:05:00|32.64|30.24|32.62|30.22|32.69|30.29|32.6|30.2|0
1729678200000|2024-10-23 10:10:00|32.64|30.24|32.58|30.18|32.65|30.25|32.52|30.12|0
1729678500000|2024-10-23 10:15:00|32.6|30.2|32.62|30.22|32.65|30.25|32.58|30.18|0
1729678800000|2024-10-23 10:20:00|32.65|30.25|32.65|30.25|32.66|30.26|32.61|30.21|0
1729679100000|2024-10-23 10:25:00|32.66|30.26|32.71|30.31|32.71|30.31|32.64|30.24|0
1729679400000|2024-10-23 10:30:00|32.72|30.32|32.71|30.31|32.72|30.32|32.64|30.24|0
1729679700000|2024-10-23 10:35:00|32.72|30.32|32.69|30.29|32.73|30.33|32.68|30.28|0
1729680000000|2024-10-23 10:40:00|32.71|30.31|32.75|30.35|32.75|30.35|32.7|30.3|0
1729680300000|2024-10-23 10:45:00|32.74|30.34|32.79|30.39|32.79|30.39|32.74|30.34|0
1729680600000|2024-10-23 10:50:00|32.8|30.4|32.79|30.39|32.84|30.44|32.77|30.37|0
1729680900000|2024-10-23 10:55:00|32.8|30.4|32.73|30.33|32.8|30.4|32.7|30.3|0
1729681200000|2024-10-23 11:00:00|32.74|30.34|32.65|30.25|32.75|30.35|32.62|30.22|0
1729681500000|2024-10-23 11:05:00|32.64|30.24|32.59|30.19|32.67|30.27|32.59|30.19|0
1729681800000|2024-10-23 11:10:00|32.61|30.21|32.64|30.24|32.67|30.27|32.59|30.19|0
1729682100000|2024-10-23 11:15:00|32.65|30.25|32.57|30.17|32.66|30.26|32.56|30.16|0
1729682400000|2024-10-23 11:20:00|32.58|30.18|32.66|30.26|32.66|30.26|32.57|30.17|0
1729682700000|2024-10-23 11:25:00|32.67|30.27|32.72|30.32|32.77|30.37|32.67|30.27|0
1729683000000|2024-10-23 11:30:00|32.71|30.31|32.71|30.31|32.8|30.4|32.68|30.28|0
1729683300000|2024-10-23 11:35:00|32.69|30.29|32.68|30.28|32.76|30.36|32.64|30.24|0
1729683600000|2024-10-23 11:40:00|32.71|30.31|32.74|30.34|32.76|30.36|32.69|30.29|0
1729683900000|2024-10-23 11:45:00|32.73|30.33|32.59|30.19|32.76|30.36|32.59|30.19|0
1729684200000|2024-10-23 11:50:00|32.6|30.2|32.61|30.21|32.64|30.24|32.58|30.18|0
1729684500000|2024-10-23 11:55:00|32.63|30.23|32.65|30.25|32.68|30.28|32.6|30.2|0
1729684800000|2024-10-23 12:00:00|32.66|30.26|32.72|30.32|32.74|30.34|32.66|30.26|0
1729685100000|2024-10-23 12:05:00|32.73|30.33|32.7|30.3|32.78|30.38|32.64|30.24|0
1729685400000|2024-10-23 12:10:00|32.69|30.29|32.7|30.3|32.75|30.35|32.69|30.29|0
1729685700000|2024-10-23 12:15:00|32.69|30.29|32.53|30.13|32.71|30.31|32.53|30.13|0
1729686000000|2024-10-23 12:20:00|32.55|30.15|32.65|30.25|32.68|30.28|32.55|30.15|0
1729686300000|2024-10-23 12:25:00|32.66|30.26|32.7|30.3|32.7|30.3|32.62|30.22|0
1729686600000|2024-10-23 12:30:00|32.68|30.28|32.85|30.45|32.85|30.45|32.66|30.26|0
1729686900000|2024-10-23 12:35:00|32.86|30.46|32.92|30.52|32.97|30.57|32.83|30.43|0
1729687200000|2024-10-23 12:40:00|32.93|30.53|32.96|30.56|33.04|30.64|32.93|30.53|0
1729687500000|2024-10-23 12:45:00|32.95|30.55|32.93|30.53|32.96|30.56|32.87|30.47|0
1729687800000|2024-10-23 12:50:00|32.95|30.55|33.01|30.61|33.05|30.65|32.94|30.54|0
1729688100000|2024-10-23 12:55:00|33.02|30.62|32.99|30.59|33.06|30.66|32.94|30.54|0
1729688400000|2024-10-23 13:00:00|33.01|30.61|32.97|30.57|33.06|30.66|32.94|30.54|0
1729688700000|2024-10-23 13:05:00|32.98|30.58|33.02|30.62|33.04|30.64|32.98|30.58|0
1729689000000|2024-10-23 13:10:00|33.03|30.63|33.04|30.64|33.11|30.71|33|30.6|0
1729689300000|2024-10-23 13:15:00|33.03|30.63|33|30.6|33.08|30.68|32.99|30.59|0
1729689600000|2024-10-23 13:20:00|33.02|30.62|33.14|30.74|33.18|30.78|33.02|30.62|0
1729689900000|2024-10-23 13:25:00|33.13|30.73|33.09|30.69|33.18|30.78|33.05|30.65|0
1729690200000|2024-10-23 13:30:00|33.08|30.68|32.96|30.56|33.2|30.8|32.86|30.46|0
1729690500000|2024-10-23 13:35:00|33|30.6|33.04|30.64|33.14|30.74|32.94|30.54|0
1729690800000|2024-10-23 13:40:00|33.06|30.66|33.02|30.62|33.18|30.78|32.57|30.17|0
1729691100000|2024-10-23 13:45:00|33.03|30.63|32.86|30.46|33.06|30.66|32.84|30.44|0
1729691400000|2024-10-23 13:50:00|32.87|30.47|33.01|30.61|33.07|30.67|32.86|30.46|0
1729691700000|2024-10-23 13:55:00|33.02|30.62|32.98|30.58|33.03|30.63|32.87|30.47|0
1729692000000|2024-10-23 14:00:00|32.99|30.59|33.23|30.83|33.27|30.87|32.93|30.53|0
1729692300000|2024-10-23 14:05:00|33.25|30.85|33.23|30.83|33.52|31.12|33.13|30.73|0
1729692600000|2024-10-23 14:10:00|33.26|30.86|33.23|30.83|33.29|30.89|33.14|30.74|0
1729692900000|2024-10-23 14:15:00|33.25|30.85|33.49|31.09|33.5|31.1|33.21|30.81|0
1729693200000|2024-10-23 14:20:00|33.52|31.12|33.5|31.1|33.57|31.17|33.36|30.96|0
1729693500000|2024-10-23 14:25:00|33.54|31.14|33.13|30.73|33.59|31.19|33.1|30.7|0
1729693800000|2024-10-23 14:30:00|33.14|30.74|33|30.6|33.24|30.84|32.97|30.57|0
1729694100000|2024-10-23 14:35:00|33.01|30.61|33|30.6|33.11|30.71|32.99|30.59|0
1729694400000|2024-10-23 14:40:00|32.98|30.58|32.95|30.55|33.01|30.61|32.9|30.5|0
1729694700000|2024-10-23 14:45:00|32.93|30.53|32.98|30.58|33.01|30.61|32.79|30.39|0
1729695000000|2024-10-23 14:50:00|32.97|30.57|33.37|30.97|33.41|31.01|32.93|30.53|0
1729695300000|2024-10-23 14:55:00|33.34|30.94|33.38|30.98|33.42|31.02|33.24|30.84|0
1729695600000|2024-10-23 15:00:00|33.39|30.99|33.26|30.86|33.48|31.08|33.26|30.86|0
1729695900000|2024-10-23 15:05:00|33.27|30.87|33.53|31.13|33.55|31.15|33.27|30.87|0
1729696200000|2024-10-23 15:10:00|33.55|31.15|34.11|31.71|34.24|31.84|33.53|31.13|0
1729696500000|2024-10-23 15:15:00|34.07|31.67|34.38|31.98|34.39|31.99|33.51|31.11|0
1729696800000|2024-10-23 15:20:00|34.39|31.99|34.26|31.86|34.4|32|34.05|31.65|0
1729697100000|2024-10-23 15:25:00|34.27|31.87|34.52|32.12|34.55|32.15|34.24|31.84|0
1729697400000|2024-10-23 15:30:00|34.51|32.11|34.53|32.13|34.57|32.17|34.47|32.07|0
1729697700000|2024-10-23 15:35:00|34.52|32.12|34.25|31.85|34.52|32.12|34.21|31.81|0
1729698000000|2024-10-23 15:40:00|34.24|31.84|34.15|31.75|34.35|31.95|34.13|31.73|0
1729698300000|2024-10-23 15:45:00|34.12|31.72|34.17|31.77|34.19|31.79|34.04|31.64|0
1729698600000|2024-10-23 15:50:00|34.16|31.76|34.21|31.81|34.29|31.89|34.07|31.67|0
1729698900000|2024-10-23 15:55:00|34.2|31.8|33.94|31.54|34.43|32.03|33.92|31.52|0
1729699200000|2024-10-23 16:00:00|33.96|31.56|34.38|31.98|34.51|32.11|33.96|31.56|0
1729699500000|2024-10-23 16:05:00|34.39|31.99|34.4|32|34.54|32.14|34.3|31.9|0
1729699800000|2024-10-23 16:10:00|34.39|31.99|34.56|32.16|34.58|32.18|34.23|31.83|0
1729700100000|2024-10-23 16:15:00|34.58|32.18|34.55|32.15|34.59|32.19|34.46|32.06|0
1729700400000|2024-10-23 16:20:00|34.54|32.14|34.75|32.35|34.79|32.39|34.51|32.11|0
1729700700000|2024-10-23 16:25:00|34.78|32.38|34.9|32.5|34.94|32.54|34.68|32.28|0
1729701000000|2024-10-23 16:30:00|34.92|32.52|35.21|32.81|35.54|33.14|34.48|32.08|0
1729701300000|2024-10-23 16:35:00|35.2|32.8|35.18|32.78|35.21|32.81|34.86|32.46|0
1729701600000|2024-10-23 16:40:00|35.17|32.77|35.1|32.7|35.2|32.8|34.99|32.59|0
1729701900000|2024-10-23 16:45:00|35.09|32.69|34.89|32.49|35.09|32.69|34.89|32.49|0
1729702200000|2024-10-23 16:50:00|34.86|32.46|35.25|32.85|35.34|32.94|34.86|32.46|0
1729702500000|2024-10-23 16:55:00|35.26|32.86|35.22|32.82|35.29|32.89|35.07|32.67|0
1729702800000|2024-10-23 17:00:00|35.23|32.83|35.54|33.14|35.61|33.21|35.23|32.83|0
1729703100000|2024-10-23 17:05:00|35.56|33.16|35.61|33.21|35.65|33.25|35.43|33.03|0
1729703400000|2024-10-23 17:10:00|35.62|33.22|35.62|33.22|35.75|33.35|35.26|32.86|0
1729703700000|2024-10-23 17:15:00|35.6|33.2|35.6|33.2|35.66|33.26|35.47|33.07|0
1729704000000|2024-10-23 17:20:00|35.62|33.22|35.67|33.27|35.7|33.3|35.47|33.07|0
1729704300000|2024-10-23 17:25:00|35.68|33.28|35.44|33.04|35.7|33.3|35.44|33.04|0
1729704600000|2024-10-23 17:30:00|35.46|33.06|35.7|33.3|35.76|33.36|35.46|33.06|0
1729704900000|2024-10-23 17:35:00|35.71|33.31|35.83|33.43|35.85|33.45|35.64|33.24|0
1729705200000|2024-10-23 17:40:00|35.85|33.45|35.78|33.38|35.87|33.47|35.69|33.29|0
1729705500000|2024-10-23 17:45:00|35.79|33.39|35.68|33.28|35.83|33.43|35.58|33.18|0
1729705800000|2024-10-23 17:50:00|35.66|33.26|35.93|33.53|35.93|33.53|35.64|33.24|0
1729706100000|2024-10-23 17:55:00|35.91|33.51|35.99|33.59|36.04|33.64|35.9|33.5|0
1729706400000|2024-10-23 18:00:00|36.01|33.61|36.35|33.95|36.37|33.97|35.99|33.59|0
1729706700000|2024-10-23 18:05:00|36.38|33.98|36.24|33.84|36.48|34.08|36.23|33.83|0
1729707000000|2024-10-23 18:10:00|36.27|33.87|36.52|34.12|37.19|34.79|36.24|33.84|0
1729707300000|2024-10-23 18:15:00|36.5|34.1|36.72|34.32|36.82|34.42|36.47|34.07|0
1729707600000|2024-10-23 18:20:00|36.71|34.31|36.37|33.97|36.71|34.31|36.26|33.86|0
1729707900000|2024-10-23 18:25:00|36.38|33.98|36.21|33.81|36.38|33.98|36.1|33.7|0
1729708200000|2024-10-23 18:30:00|36.23|33.83|36.03|33.63|36.27|33.87|35.74|33.34|0
1729708500000|2024-10-23 18:35:00|36.05|33.65|36.48|34.08|37.19|34.79|36.05|33.65|0
1729708800000|2024-10-23 18:40:00|36.49|34.09|36.37|33.97|36.54|34.14|36.27|33.87|0
1729709100000|2024-10-23 18:45:00|36.35|33.95|36.23|33.83|36.35|33.95|36.15|33.75|0
1729709400000|2024-10-23 18:50:00|36.22|33.82|36.32|33.92|36.38|33.98|36.17|33.77|0
1729709700000|2024-10-23 18:55:00|36.28|33.88|36.16|33.76|36.39|33.99|36.16|33.76|0
1729710000000|2024-10-23 19:00:00|36.21|33.81|35.72|33.32|36.24|33.84|35.1|32.7|0
1729710300000|2024-10-23 19:05:00|35.73|33.33|35.77|33.37|35.86|33.46|35.71|33.31|0
1729710600000|2024-10-23 19:10:00|35.75|33.35|35.87|33.47|35.94|33.54|35.69|33.29|0
1729710900000|2024-10-23 19:15:00|35.84|33.44|35.59|33.19|35.87|33.47|35.58|33.18|0
1729711200000|2024-10-23 19:20:00|35.62|33.22|35.67|33.27|35.76|33.36|35.55|33.15|0
1729711500000|2024-10-23 19:25:00|35.7|33.3|35.63|33.23|35.78|33.38|35.5|33.1|0
1729711800000|2024-10-23 19:30:00|35.61|33.21|35.58|33.18|35.74|33.34|35.55|33.15|0
1729712100000|2024-10-23 19:35:00|35.56|33.16|35.39|32.99|35.58|33.18|35.39|32.99|0
1729712400000|2024-10-23 19:40:00|35.37|32.97|35.24|32.84|35.45|33.05|35.22|32.82|0
1729712700000|2024-10-23 19:45:00|35.25|32.85|35.36|32.96|35.41|33.01|35.22|32.82|0
1729713000000|2024-10-23 19:50:00|35.3|32.9|35.36|32.96|35.38|32.98|35.17|32.77|0
1729713300000|2024-10-23 19:55:00|35.33|32.93|35.22|32.82|35.38|32.98|35.16|32.76|0
1729713600000|2024-10-23 20:00:00|35.25|32.85|35.04|32.64|35.39|32.99|34.95|32.55|0
1729713900000|2024-10-23 20:05:00|35.05|32.65|35.19|32.79|35.19|32.79|35.01|32.61|0
1729714200000|2024-10-23 20:10:00|35.18|32.78|35|32.6|35.24|32.84|34.99|32.59|0
1729714500000|2024-10-23 20:15:00|35.1|32.5|34.9|32.3|35.1|32.5|34.9|32.3|0
1729714800000|2024-10-23 20:20:00|34.88|32.28|34.9|32.3|34.99|32.39|34.88|32.28|0
1729715100000|2024-10-23 20:25:00|34.91|32.31|34.86|32.26|34.94|32.34|34.84|32.24|0
1729715400000|2024-10-23 20:30:00|34.84|32.24|34.88|32.28|34.91|32.31|34.84|32.24|0
1729715700000|2024-10-23 20:35:00|34.89|32.29|34.88|32.28|34.89|32.29|34.83|32.23|0
1729716000000|2024-10-23 20:40:00|34.89|32.29|34.95|32.35|34.97|32.37|34.87|32.27|0
1729716300000|2024-10-23 20:45:00|34.93|32.33|34.93|32.33|35|32.4|34.92|32.32|0
1729716600000|2024-10-23 20:50:00|34.95|32.35|34.92|32.32|34.96|32.36|34.88|32.28|0
1729716900000|2024-10-23 20:55:00|34.93|32.33|35.01|32.41|35.12|32.52|34.93|32.33|0
1729717200000|2024-10-23 21:00:00|35.08|32.48|35.07|32.47|35.09|32.49|35.06|32.46|0
1729717500000|2024-10-23 21:05:00|35.06|32.46|35.05|32.45|35.07|32.47|35.03|32.43|0
1729717800000|2024-10-23 21:10:00|35.06|32.46|35.06|32.46|35.08|32.48|35.05|32.45|0
1729718100000|2024-10-23 21:15:00|35.04|32.44|35.03|32.43|35.04|32.44|35.03|32.43|0
1729718400000|2024-10-23 21:20:00|34.98|32.38|34.95|32.35|34.99|32.39|34.95|32.35|0
1729718700000|2024-10-23 21:25:00|34.98|32.38|34.93|32.33|34.99|32.39|34.92|32.32|0
1729719000000|2024-10-23 21:30:00|34.92|32.32|34.97|32.37|34.97|32.37|34.92|32.32|0
1729719300000|2024-10-23 21:35:00|34.98|32.38|34.96|32.36|34.99|32.39|34.96|32.36|0
1729719600000|2024-10-23 21:40:00|34.95|32.35|34.95|32.35|34.96|32.36|34.95|32.35|0
1729719900000|2024-10-23 21:45:00|34.92|32.32|34.95|32.35|34.96|32.36|34.91|32.31|0
1729720200000|2024-10-23 21:50:00|34.97|32.37|34.95|32.35|34.97|32.37|34.95|32.35|0
1729720500000|2024-10-23 21:55:00|34.92|32.32|34.95|32.35|34.95|32.35|34.9|32.3|0
1729720800000|2024-10-23 22:00:00|34.91|32.31|35|32.4|35.02|32.42|34.9|32.3|0
1729721100000|2024-10-23 22:05:00|35.01|32.41|35.04|32.44|35.06|32.46|35|32.4|0
1729721400000|2024-10-23 22:10:00|35.02|32.42|34.98|32.38|35.02|32.42|34.97|32.37|0
1729721700000|2024-10-23 22:15:00|34.97|32.37|35.09|32.49|35.1|32.5|34.97|32.37|0
1729722000000|2024-10-23 22:20:00|35.07|32.47|34.95|32.35|35.1|32.5|34.95|32.35|0
1729722300000|2024-10-23 22:25:00|34.94|32.34|34.96|32.36|34.97|32.37|34.94|32.34|0
1729722600000|2024-10-23 22:30:00|34.95|32.35|35.04|32.44|35.12|32.52|34.95|32.35|0
1729722900000|2024-10-23 22:35:00|35.05|32.45|35.12|32.52|35.12|32.52|35.04|32.44|0
1729723200000|2024-10-23 22:40:00|35.11|32.51|35.08|32.48|35.12|32.52|35.04|32.44|0
1729723500000|2024-10-23 22:45:00|35.1|32.5|35.07|32.47|35.1|32.5|35.05|32.45|0
1729723800000|2024-10-23 22:50:00|35.05|32.45|35.08|32.48|35.11|32.51|35.04|32.44|0
1729724100000|2024-10-23 22:55:00|35.09|32.49|35.04|32.44|35.09|32.49|35.03|32.43|0
1729724400000|2024-10-23 23:00:00|35.05|32.45|35.08|32.48|35.09|32.49|35.04|32.44|0
1729724700000|2024-10-23 23:05:00|35.06|32.46|35.06|32.46|35.09|32.49|35.05|32.45|0
1729725000000|2024-10-23 23:10:00|35.05|32.45|35.08|32.48|35.08|32.48|35.05|32.45|0
1729725300000|2024-10-23 23:15:00|35.09|32.49|35.1|32.5|35.1|32.5|35.06|32.46|0
1729725600000|2024-10-23 23:20:00|35.11|32.51|35.14|32.54|35.14|32.54|35.11|32.51|0
1729725900000|2024-10-23 23:25:00|35.15|32.55|35.14|32.54|35.22|32.62|35.13|32.53|0
1729726200000|2024-10-23 23:30:00|35.13|32.53|35.03|32.43|35.13|32.53|35.03|32.43|0
1729726500000|2024-10-23 23:35:00|35.04|32.44|35|32.4|35.06|32.46|34.98|32.38|0
1729726800000|2024-10-23 23:40:00|35.02|32.42|35|32.4|35.02|32.42|34.96|32.36|0
1729727100000|2024-10-23 23:45:00|34.99|32.39|35.01|32.41|35.03|32.43|34.98|32.38|0
1729727400000|2024-10-23 23:50:00|35|32.4|35|32.4|35.01|32.41|34.97|32.37|0
1729727700000|2024-10-23 23:55:00|35.01|32.41|35|32.4|35.01|32.41|34.96|32.36|0
1729728000000|2024-10-24 00:00:00|35.01|32.41|35.08|32.48|35.08|32.48|34.98|32.38|0
1729728300000|2024-10-24 00:05:00|35.06|32.46|35.06|32.46|35.1|32.5|35.02|32.42|0
1729728600000|2024-10-24 00:10:00|35.08|32.48|35.04|32.44|35.09|32.49|35.04|32.44|0
1729728900000|2024-10-24 00:15:00|35.05|32.45|35.08|32.48|35.17|32.57|35.05|32.45|0
1729729200000|2024-10-24 00:20:00|35.06|32.46|34.99|32.39|35.08|32.48|34.98|32.38|0
1729729500000|2024-10-24 00:25:00|34.98|32.38|34.98|32.38|34.99|32.39|34.94|32.34|0
1729729800000|2024-10-24 00:30:00|34.88|32.48|34.81|32.41|34.89|32.49|34.81|32.41|0
1729730100000|2024-10-24 00:35:00|34.69|32.29|34.58|32.18|34.7|32.3|34.58|32.18|0
1729730400000|2024-10-24 00:40:00|34.56|32.16|34.62|32.22|34.64|32.24|34.44|32.04|0
1729730700000|2024-10-24 00:45:00|34.64|32.24|34.54|32.14|34.64|32.24|34.52|32.12|0
1729731000000|2024-10-24 00:50:00|34.53|32.13|34.47|32.07|34.59|32.19|34.45|32.05|0
1729731300000|2024-10-24 00:55:00|34.49|32.09|34.39|31.99|34.5|32.1|34.39|31.99|0
1729731600000|2024-10-24 01:00:00|34.41|32.01|34.51|32.11|34.55|32.15|34.41|32.01|0
1729731900000|2024-10-24 01:05:00|34.5|32.1|34.51|32.11|34.54|32.14|34.47|32.07|0
1729732200000|2024-10-24 01:10:00|34.5|32.1|34.51|32.11|34.51|32.11|34.47|32.07|0
1729732500000|2024-10-24 01:15:00|34.5|32.1|34.51|32.11|34.52|32.12|34.47|32.07|0
1729732800000|2024-10-24 01:20:00|34.48|32.08|34.49|32.09|34.56|32.16|34.47|32.07|0
1729733100000|2024-10-24 01:25:00|34.48|32.08|34.47|32.07|34.49|32.09|34.43|32.03|0
1729733400000|2024-10-24 01:30:00|34.49|32.09|34.48|32.08|34.49|32.09|34.43|32.03|0
1729733700000|2024-10-24 01:35:00|34.47|32.07|34.48|32.08|34.49|32.09|34.44|32.04|0
1729734000000|2024-10-24 01:40:00|34.47|32.07|34.5|32.1|34.5|32.1|34.42|32.02|0
1729734300000|2024-10-24 01:45:00|34.52|32.12|34.5|32.1|34.53|32.13|34.48|32.08|0
1729734600000|2024-10-24 01:50:00|34.49|32.09|34.44|32.04|34.49|32.09|34.4|32|0
1729734900000|2024-10-24 01:55:00|34.45|32.05|34.49|32.09|34.53|32.13|34.44|32.04|0
1729735200000|2024-10-24 02:00:00|34.5|32.1|34.62|32.22|34.66|32.26|34.5|32.1|0
1729735500000|2024-10-24 02:05:00|34.61|32.21|34.53|32.13|34.63|32.23|34.53|32.13|0
1729735800000|2024-10-24 02:10:00|34.54|32.14|34.51|32.11|34.54|32.14|34.47|32.07|0
1729736100000|2024-10-24 02:15:00|34.5|32.1|34.46|32.06|34.52|32.12|34.46|32.06|0
1729736400000|2024-10-24 02:20:00|34.47|32.07|34.47|32.07|34.48|32.08|34.44|32.04|0
1729736700000|2024-10-24 02:25:00|34.46|32.06|34.51|32.11|34.51|32.11|34.44|32.04|0
1729737000000|2024-10-24 02:30:00|34.52|32.12|34.51|32.11|34.52|32.12|34.48|32.08|0
1729737300000|2024-10-24 02:35:00|34.49|32.09|34.51|32.11|34.53|32.13|34.48|32.08|0
1729737600000|2024-10-24 02:40:00|34.49|32.09|34.49|32.09|34.53|32.13|34.49|32.09|0
1729737900000|2024-10-24 02:45:00|34.48|32.08|34.44|32.04|34.5|32.1|34.44|32.04|0
1729738200000|2024-10-24 02:50:00|34.42|32.02|34.37|31.97|34.42|32.02|34.32|31.92|0
1729738500000|2024-10-24 02:55:00|34.36|31.96|34.37|31.97|34.38|31.98|34.36|31.96|0
1729738800000|2024-10-24 03:00:00|34.38|31.98|34.33|31.93|34.38|31.98|34.3|31.9|0
1729739100000|2024-10-24 03:05:00|34.32|31.92|34.43|32.03|34.43|32.03|34.32|31.92|0
1729739400000|2024-10-24 03:10:00|34.42|32.02|34.39|31.99|34.43|32.03|34.39|31.99|0
1729739700000|2024-10-24 03:15:00|34.38|31.98|34.35|31.95|34.39|31.99|34.34|31.94|0
1729740000000|2024-10-24 03:20:00|34.34|31.94|34.28|31.88|34.34|31.94|34.27|31.87|0
1729740300000|2024-10-24 03:25:00|34.3|31.9|34.26|31.86|34.3|31.9|34.24|31.84|0
1729740600000|2024-10-24 03:30:00|34.24|31.84|34.27|31.87|34.28|31.88|34.24|31.84|0
1729740900000|2024-10-24 03:35:00|34.26|31.86|34.28|31.88|34.28|31.88|34.26|31.86|0
1729741200000|2024-10-24 03:40:00|34.27|31.87|34.96|32.56|34.96|32.56|34.25|31.85|0
1729741500000|2024-10-24 03:45:00|35|32.6|35.06|32.66|35.06|32.66|34.98|32.58|0
1729741800000|2024-10-24 03:50:00|35.07|32.67|35.11|32.71|35.11|32.71|35.07|32.67|0
1729742100000|2024-10-24 03:55:00|35.13|32.73|35.17|32.77|35.17|32.77|35.11|32.71|0
1729742400000|2024-10-24 04:00:00|35.19|32.79|35.21|32.81|35.25|32.85|35.17|32.77|0
1729742700000|2024-10-24 04:05:00|35.19|32.79|35.16|32.76|35.2|32.8|35.15|32.75|0
1729743000000|2024-10-24 04:10:00|35.15|32.75|35.18|32.78|35.2|32.8|35.12|32.72|0
1729743300000|2024-10-24 04:15:00|35.19|32.79|35.17|32.77|35.2|32.8|35.16|32.76|0
1729743600000|2024-10-24 04:20:00|35.18|32.78|35.19|32.79|35.2|32.8|35.16|32.76|0
1729743900000|2024-10-24 04:25:00|35.17|32.77|35.16|32.76|35.17|32.77|35.13|32.73|0
1729744200000|2024-10-24 04:30:00|35.17|32.77|35.21|32.81|35.23|32.83|35.17|32.77|0
1729744500000|2024-10-24 04:35:00|35.2|32.8|35.2|32.8|35.21|32.81|35.19|32.79|0
1729744800000|2024-10-24 04:40:00|35.21|32.81|35.22|32.82|35.24|32.84|35.2|32.8|0
1729745100000|2024-10-24 04:45:00|35.21|32.81|35.21|32.81|35.28|32.88|35.21|32.81|0
1729745400000|2024-10-24 04:50:00|35.22|32.82|35.21|32.81|35.26|32.86|35.21|32.81|0
1729745700000|2024-10-24 04:55:00|35.2|32.8|35.17|32.77|35.21|32.81|35.14|32.74|0
1729746000000|2024-10-24 05:00:00|35.16|32.76|35.23|32.83|35.23|32.83|35.16|32.76|0
1729746300000|2024-10-24 05:05:00|35.22|32.82|35.22|32.82|35.23|32.83|35.18|32.78|0
1729746600000|2024-10-24 05:10:00|35.18|32.78|35.16|32.76|35.22|32.82|35.15|32.75|0
1729746900000|2024-10-24 05:15:00|35.15|32.75|35.19|32.79|35.2|32.8|35.12|32.72|0
1729747200000|2024-10-24 05:20:00|35.18|32.78|35.18|32.78|35.2|32.8|35.15|32.75|0
1729747500000|2024-10-24 05:25:00|35.19|32.79|35.28|32.88|35.3|32.9|35.19|32.79|0
1729747800000|2024-10-24 05:30:00|35.27|32.87|35.2|32.8|35.3|32.9|35.17|32.77|0
1729748100000|2024-10-24 05:35:00|35.19|32.79|35.04|32.64|35.84|33.44|35.02|32.62|0
1729748400000|2024-10-24 05:40:00|35.03|32.63|35.05|32.65|35.08|32.68|35|32.6|0
1729748700000|2024-10-24 05:45:00|35.04|32.64|35.05|32.65|35.08|32.68|35.04|32.64|0
1729749000000|2024-10-24 05:50:00|35.06|32.66|35.06|32.66|35.08|32.68|35.04|32.64|0
1729749300000|2024-10-24 05:55:00|35.05|32.65|35.02|32.62|35.09|32.69|35.01|32.61|0
1729749600000|2024-10-24 06:00:00|35.04|32.64|34.87|32.47|35.04|32.64|34.87|32.47|0
1729749900000|2024-10-24 06:05:00|34.86|32.46|34.86|32.46|34.95|32.55|34.86|32.46|0
1729750200000|2024-10-24 06:10:00|34.85|32.45|34.86|32.46|34.89|32.49|34.82|32.42|0
1729750500000|2024-10-24 06:15:00|34.85|32.45|34.88|32.48|34.91|32.51|34.84|32.44|0
1729750800000|2024-10-24 06:20:00|34.87|32.47|34.49|32.09|35.09|32.69|34.27|31.87|0
1729751100000|2024-10-24 06:25:00|34.51|32.11|34.54|32.14|34.56|32.16|34.51|32.11|0
1729751400000|2024-10-24 06:30:00|34.53|32.13|34.46|32.06|34.54|32.14|34.46|32.06|0
1729751700000|2024-10-24 06:35:00|34.45|32.05|34.46|32.06|34.48|32.08|34.42|32.02|0
1729752000000|2024-10-24 06:40:00|34.48|32.08|34.53|32.13|34.57|32.17|34.46|32.06|0
1729752300000|2024-10-24 06:45:00|34.52|32.12|34.57|32.17|34.59|32.19|34.52|32.12|0
1729752600000|2024-10-24 06:50:00|34.58|32.18|34.57|32.17|34.58|32.18|34.5|32.1|0
1729752900000|2024-10-24 06:55:00|34.58|32.18|34.67|32.27|34.67|32.27|34.58|32.18|0
1729753200000|2024-10-24 07:00:00|34.68|32.28|34.43|32.03|34.7|32.3|34.43|32.03|0
1729753500000|2024-10-24 07:05:00|34.44|32.04|34.35|31.95|34.47|32.07|34.3|31.9|0
1729753800000|2024-10-24 07:10:00|34.34|31.94|34.22|31.82|34.38|31.98|34.22|31.82|0
1729754100000|2024-10-24 07:15:00|34.27|31.87|34.15|31.75|34.27|31.87|34.06|31.66|0
1729754400000|2024-10-24 07:20:00|34.17|31.77|34.23|31.83|34.31|31.91|34.15|31.75|0
1729754700000|2024-10-24 07:25:00|34.22|31.82|34.1|31.7|34.24|31.84|34.08|31.68|0
1729755000000|2024-10-24 07:30:00|34.06|31.66|34.02|31.62|34.07|31.67|34.01|31.61|0
1729755300000|2024-10-24 07:35:00|34.01|31.61|34.1|31.7|34.12|31.72|34.01|31.61|0
1729755600000|2024-10-24 07:40:00|34.11|31.71|34.08|31.68|34.13|31.73|34.05|31.65|0
1729755900000|2024-10-24 07:45:00|34.07|31.67|34.04|31.64|34.07|31.67|33.99|31.59|0
1729756200000|2024-10-24 07:50:00|33.89|31.49|33.88|31.48|33.92|31.52|33.87|31.47|0
1729756500000|2024-10-24 07:55:00|33.89|31.49|33.89|31.49|33.89|31.49|33.84|31.44|0
1729756800000|2024-10-24 08:00:00|33.88|31.48|33.86|31.46|33.92|31.52|33.84|31.44|0
1729757100000|2024-10-24 08:05:00|33.88|31.48|33.82|31.42|33.89|31.49|33.81|31.41|0
1729757400000|2024-10-24 08:10:00|33.77|31.37|33.73|31.33|33.82|31.42|33.73|31.33|0
1729757700000|2024-10-24 08:15:00|33.72|31.32|33.71|31.31|33.74|31.34|33.71|31.31|0
1729758000000|2024-10-24 08:20:00|33.73|31.33|33.68|31.28|33.73|31.33|33.65|31.25|0
1729758300000|2024-10-24 08:25:00|33.69|31.29|33.72|31.32|33.75|31.35|33.69|31.29|0
1729758600000|2024-10-24 08:30:00|33.7|31.3|33.7|31.3|33.7|31.3|33.64|31.24|0
1729758900000|2024-10-24 08:35:00|33.72|31.32|33.69|31.29|33.72|31.32|33.66|31.26|0
1729759200000|2024-10-24 08:40:00|33.68|31.28|33.75|31.35|33.79|31.39|33.67|31.27|0
1729759500000|2024-10-24 08:45:00|33.74|31.34|33.87|31.47|33.92|31.52|33.74|31.34|0
1729759800000|2024-10-24 08:50:00|33.85|31.45|34.04|31.64|34.08|31.68|33.85|31.45|0
1729760100000|2024-10-24 08:55:00|34.05|31.65|33.87|31.47|34.06|31.66|33.87|31.47|0
1729760400000|2024-10-24 09:00:00|33.85|31.45|33.94|31.54|33.94|31.54|33.85|31.45|0
1729760700000|2024-10-24 09:05:00|33.93|31.53|33.85|31.45|33.96|31.56|33.82|31.42|0
1729761000000|2024-10-24 09:10:00|33.84|31.44|33.85|31.45|33.94|31.54|33.83|31.43|0
1729761300000|2024-10-24 09:15:00|33.86|31.46|33.78|31.38|33.87|31.47|33.76|31.36|0
1729761600000|2024-10-24 09:20:00|33.8|31.4|33.8|31.4|33.9|31.5|33.79|31.39|0
1729761900000|2024-10-24 09:25:00|33.78|31.38|33.87|31.47|33.87|31.47|33.78|31.38|0
1729762200000|2024-10-24 09:30:00|33.86|31.46|33.86|31.46|33.91|31.51|33.83|31.43|0
1729762500000|2024-10-24 09:35:00|33.85|31.45|33.84|31.44|33.87|31.47|33.82|31.42|0
1729762800000|2024-10-24 09:40:00|33.86|31.46|33.83|31.43|33.87|31.47|33.8|31.4|0
1729763100000|2024-10-24 09:45:00|33.84|31.44|33.91|31.51|33.93|31.53|33.84|31.44|0
1729763400000|2024-10-24 09:50:00|33.92|31.52|33.88|31.48|33.95|31.55|33.85|31.45|0
1729763700000|2024-10-24 09:55:00|33.89|31.49|33.85|31.45|33.92|31.52|33.85|31.45|0
1729764000000|2024-10-24 10:00:00|33.91|31.51|33.87|31.47|33.94|31.54|33.84|31.44|0
1729764300000|2024-10-24 10:05:00|33.88|31.48|33.81|31.41|33.88|31.48|33.79|31.39|0
1729764600000|2024-10-24 10:10:00|33.8|31.4|33.79|31.39|33.86|31.46|33.79|31.39|0
1729764900000|2024-10-24 10:15:00|33.8|31.4|33.71|31.31|33.8|31.4|33.71|31.31|0
1729765200000|2024-10-24 10:20:00|33.7|31.3|33.72|31.32|33.73|31.33|33.64|31.24|0
1729765500000|2024-10-24 10:25:00|33.71|31.31|33.7|31.3|33.72|31.32|33.67|31.27|0
1729765800000|2024-10-24 10:30:00|33.69|31.29|33.72|31.32|33.73|31.33|33.68|31.28|0
1729766100000|2024-10-24 10:35:00|33.73|31.33|33.67|31.27|33.73|31.33|33.66|31.26|0
1729766400000|2024-10-24 10:40:00|33.68|31.28|33.69|31.29|33.7|31.3|33.65|31.25|0
1729766700000|2024-10-24 10:45:00|33.68|31.28|33.8|31.4|33.8|31.4|33.68|31.28|0
1729767000000|2024-10-24 10:50:00|33.79|31.39|33.83|31.43|33.83|31.43|33.74|31.34|0
1729767300000|2024-10-24 10:55:00|33.86|31.46|33.84|31.44|33.87|31.47|33.8|31.4|0
1729767600000|2024-10-24 11:00:00|33.85|31.45|33.83|31.43|33.88|31.48|33.81|31.41|0
1729767900000|2024-10-24 11:05:00|33.84|31.44|33.66|31.26|33.85|31.45|33.66|31.26|0
1729768200000|2024-10-24 11:10:00|33.64|31.24|33.71|31.31|33.79|31.39|33.53|31.13|0
1729768500000|2024-10-24 11:15:00|33.72|31.32|33.75|31.35|33.81|31.41|33.71|31.31|0
1729768800000|2024-10-24 11:20:00|33.74|31.34|33.66|31.26|33.75|31.35|33.62|31.22|0
1729769100000|2024-10-24 11:25:00|33.64|31.24|33.67|31.27|33.69|31.29|33.63|31.23|0
1729769400000|2024-10-24 11:30:00|33.68|31.28|33.69|31.29|33.69|31.29|33.64|31.24|0
1729769700000|2024-10-24 11:35:00|33.71|31.31|33.69|31.29|33.73|31.33|33.68|31.28|0
1729770000000|2024-10-24 11:40:00|33.68|31.28|33.64|31.24|33.68|31.28|33.59|31.19|0
1729770300000|2024-10-24 11:45:00|33.63|31.23|33.56|31.16|33.64|31.24|33.54|31.14|0
1729770600000|2024-10-24 11:50:00|33.57|31.17|33.53|31.13|33.57|31.17|33.52|31.12|0
1729770900000|2024-10-24 11:55:00|33.54|31.14|33.55|31.15|33.55|31.15|33.51|31.11|0
1729771200000|2024-10-24 12:00:00|33.56|31.16|33.57|31.17|33.61|31.21|33.55|31.15|0
1729771500000|2024-10-24 12:05:00|33.58|31.18|33.67|31.27|33.76|31.36|33.58|31.18|0
1729771800000|2024-10-24 12:10:00|33.68|31.28|33.66|31.26|33.69|31.29|33.65|31.25|0
1729772100000|2024-10-24 12:15:00|33.65|31.25|33.63|31.23|33.66|31.26|33.57|31.17|0
1729772400000|2024-10-24 12:20:00|33.62|31.22|33.61|31.21|33.62|31.22|33.57|31.17|0
1729772700000|2024-10-24 12:25:00|33.63|31.23|33.66|31.26|33.69|31.29|33.58|31.18|0
1729773000000|2024-10-24 12:30:00|33.59|31.19|33.63|31.23|33.73|31.33|33.47|31.07|0
1729773300000|2024-10-24 12:35:00|33.64|31.24|33.61|31.21|33.64|31.24|33.49|31.09|0
1729773600000|2024-10-24 12:40:00|33.62|31.22|33.63|31.23|33.76|31.36|33.6|31.2|0
1729773900000|2024-10-24 12:45:00|33.61|31.21|33.74|31.34|33.77|31.37|33.61|31.21|0
1729774200000|2024-10-24 12:50:00|33.76|31.36|33.72|31.32|33.82|31.42|33.7|31.3|0
1729774500000|2024-10-24 12:55:00|33.7|31.3|33.79|31.39|33.84|31.44|33.68|31.28|0
1729774800000|2024-10-24 13:00:00|33.77|31.37|33.74|31.34|33.79|31.39|33.71|31.31|0
1729775100000|2024-10-24 13:05:00|33.73|31.33|33.7|31.3|33.73|31.33|33.64|31.24|0
1729775400000|2024-10-24 13:10:00|33.71|31.31|33.58|31.18|33.73|31.33|33.58|31.18|0
1729775700000|2024-10-24 13:15:00|33.59|31.19|33.67|31.27|33.7|31.3|33.59|31.19|0
1729776000000|2024-10-24 13:20:00|33.7|31.3|33.77|31.37|33.8|31.4|33.67|31.27|0
1729776300000|2024-10-24 13:25:00|33.79|31.39|34.09|31.69|34.09|31.69|33.79|31.39|0
1729776600000|2024-10-24 13:30:00|34.06|31.66|34.53|32.13|34.61|32.21|34.06|31.66|0
1729776900000|2024-10-24 13:35:00|34.52|32.12|34.37|31.97|34.56|32.16|33.82|31.42|0
1729777200000|2024-10-24 13:40:00|34.35|31.95|34.46|32.06|34.54|32.14|34.31|31.91|0
1729777500000|2024-10-24 13:45:00|34.47|32.07|34.61|32.21|34.72|32.32|34.44|32.04|0
1729777800000|2024-10-24 13:50:00|34.64|32.24|34.32|31.92|34.66|32.26|34.3|31.9|0
1729778100000|2024-10-24 13:55:00|34.28|31.88|34.33|31.93|34.43|32.03|34.24|31.84|0
1729778400000|2024-10-24 14:00:00|34.28|31.88|34.22|31.82|34.35|31.95|34.03|31.63|0
1729778700000|2024-10-24 14:05:00|34.24|31.84|34.38|31.98|34.42|32.02|34.23|31.83|0
1729779000000|2024-10-24 14:10:00|34.37|31.97|34.43|32.03|34.43|32.03|34.22|31.82|0
1729779300000|2024-10-24 14:15:00|34.42|32.02|34.42|32.02|34.55|32.15|34.35|31.95|0
1729779600000|2024-10-24 14:20:00|34.43|32.03|34.23|31.83|34.52|32.12|34.23|31.83|0
1729779900000|2024-10-24 14:25:00|34.24|31.84|34.53|32.13|34.59|32.19|34.19|31.79|0
1729780200000|2024-10-24 14:30:00|34.54|32.14|34.08|31.68|34.54|32.14|34.06|31.66|0
1729780500000|2024-10-24 14:35:00|34.07|31.67|34.15|31.75|34.18|31.78|34.07|31.67|0
1729780800000|2024-10-24 14:40:00|34.16|31.76|34.19|31.79|34.24|31.84|34.12|31.72|0
1729781100000|2024-10-24 14:45:00|34.2|31.8|34.48|32.08|34.52|32.12|34.2|31.8|0
1729781400000|2024-10-24 14:50:00|34.49|32.09|34.61|32.21|34.73|32.33|34.47|32.07|0
1729781700000|2024-10-24 14:55:00|34.6|32.2|34.91|32.51|34.95|32.55|34.13|31.73|0
1729782000000|2024-10-24 15:00:00|34.89|32.49|35.17|32.77|35.17|32.77|34.81|32.41|0
1729782300000|2024-10-24 15:05:00|35.16|32.76|35.09|32.69|35.35|32.95|35.09|32.69|0
1729782600000|2024-10-24 15:10:00|35.08|32.68|34.87|32.47|35.12|32.72|34.86|32.46|0
1729782900000|2024-10-24 15:15:00|34.89|32.49|34.8|32.4|34.9|32.5|34.77|32.37|0
1729783200000|2024-10-24 15:20:00|34.81|32.41|35.13|32.73|35.18|32.78|34.78|32.38|0
1729783500000|2024-10-24 15:25:00|35.1|32.7|35.15|32.75|35.19|32.79|35.02|32.62|0
1729783800000|2024-10-24 15:30:00|35.18|32.78|35.23|32.83|35.41|33.01|35.13|32.73|0
1729784100000|2024-10-24 15:35:00|35.27|32.87|35.5|33.1|35.5|33.1|35.24|32.84|0
1729784400000|2024-10-24 15:40:00|35.51|33.11|35.55|33.15|35.59|33.19|35.4|33|0
1729784700000|2024-10-24 15:45:00|35.54|33.14|36.59|34.19|36.62|34.22|35.51|33.11|0
1729785000000|2024-10-24 15:50:00|36.62|34.22|36.4|34|37.32|34.92|36.4|34|0
1729785300000|2024-10-24 15:55:00|36.38|33.98|35.73|33.33|36.38|33.98|35.73|33.33|0
1729785600000|2024-10-24 16:00:00|36.15|33.75|36.27|33.87|36.32|33.92|36.09|33.69|0
1729785900000|2024-10-24 16:05:00|36.28|33.88|36.61|34.21|36.78|34.38|36.24|33.84|0
1729786200000|2024-10-24 16:10:00|36.6|34.2|36.82|34.42|36.92|34.52|36.56|34.16|0
1729786500000|2024-10-24 16:15:00|36.81|34.41|36.72|34.32|36.94|34.54|36.71|34.31|0
1729786800000|2024-10-24 16:20:00|36.71|34.31|36.74|34.34|36.94|34.54|36.29|33.89|0
1729787100000|2024-10-24 16:25:00|36.76|34.36|36.49|34.09|36.77|34.37|36.46|34.06|0
1729787400000|2024-10-24 16:30:00|36.45|34.05|36.12|33.72|36.49|34.09|36.1|33.7|0
1729787700000|2024-10-24 16:35:00|36.13|33.73|35.9|33.5|36.52|34.12|35.82|33.42|0
1729788000000|2024-10-24 16:40:00|35.88|33.48|35.94|33.54|35.96|33.56|35.82|33.42|0
1729788300000|2024-10-24 16:45:00|35.93|33.53|35.63|33.23|35.96|33.56|35.63|33.23|0
1729788600000|2024-10-24 16:50:00|35.62|33.22|35.75|33.35|35.85|33.45|35.6|33.2|0
1729788900000|2024-10-24 16:55:00|35.77|33.37|35.67|33.27|35.79|33.39|35.64|33.24|0
1729789200000|2024-10-24 17:00:00|35.68|33.28|35.45|33.05|35.72|33.32|35.41|33.01|0
1729789500000|2024-10-24 17:05:00|35.48|33.08|35.38|32.98|35.89|33.49|35.35|32.95|0
1729789800000|2024-10-24 17:10:00|35.37|32.97|35.38|32.98|35.42|33.02|35.22|32.82|0
1729790100000|2024-10-24 17:15:00|35.37|32.97|35.42|33.02|35.6|33.2|35.34|32.94|0
1729790400000|2024-10-24 17:20:00|35.39|32.99|35.51|33.11|35.53|33.13|35.36|32.96|0
1729790700000|2024-10-24 17:25:00|35.54|33.14|35.44|33.04|35.61|33.21|35.43|33.03|0
1729791000000|2024-10-24 17:30:00|35.46|33.06|35.27|32.87|35.54|33.14|35.22|32.82|0
1729791300000|2024-10-24 17:35:00|35.26|32.86|35.11|32.71|35.26|32.86|35.07|32.67|0
1729791600000|2024-10-24 17:40:00|35.09|32.69|34.94|32.54|35.15|32.75|34.92|32.52|0
1729791900000|2024-10-24 17:45:00|34.91|32.51|35.28|32.88|35.33|32.93|34.91|32.51|0
1729792200000|2024-10-24 17:50:00|35.31|32.91|35.3|32.9|35.32|32.92|35.19|32.79|0
1729792500000|2024-10-24 17:55:00|35.28|32.88|35.5|33.1|35.51|33.11|35.23|32.83|0
1729792800000|2024-10-24 18:00:00|35.49|33.09|35.43|33.03|35.7|33.3|35.39|32.99|0
1729793100000|2024-10-24 18:05:00|35.42|33.02|35.39|32.99|35.47|33.07|35.32|32.92|0
1729793400000|2024-10-24 18:10:00|35.37|32.97|35.16|32.76|35.43|33.03|35.13|32.73|0
1729793700000|2024-10-24 18:15:00|35.19|32.79|35.1|32.7|35.23|32.83|35.06|32.66|0
1729794000000|2024-10-24 18:20:00|35.09|32.69|35.17|32.77|35.18|32.78|35.01|32.61|0
1729794300000|2024-10-24 18:25:00|35.18|32.78|35.28|32.88|35.37|32.97|35.14|32.74|0
1729794600000|2024-10-24 18:30:00|35.26|32.86|35.33|32.93|35.36|32.96|35.25|32.85|0
1729794900000|2024-10-24 18:35:00|35.32|32.92|35.45|33.05|35.46|33.06|35.28|32.88|0
1729795200000|2024-10-24 18:40:00|35.46|33.06|35.39|32.99|35.59|33.19|35.35|32.95|0
1729795500000|2024-10-24 18:45:00|35.41|33.01|35.39|32.99|35.48|33.08|35.37|32.97|0
1729795800000|2024-10-24 18:50:00|35.37|32.97|35.35|32.95|35.42|33.02|35.27|32.87|0
1729796100000|2024-10-24 18:55:00|35.37|32.97|35.3|32.9|35.46|33.06|35.28|32.88|0
1729796400000|2024-10-24 19:00:00|35.32|32.92|35.58|33.18|35.59|33.19|35.32|32.92|0
1729796700000|2024-10-24 19:05:00|35.59|33.19|35.31|32.91|35.59|33.19|35.28|32.88|0
1729797000000|2024-10-24 19:10:00|35.29|32.89|35.08|32.68|35.29|32.89|34.94|32.54|0
1729797300000|2024-10-24 19:15:00|35.09|32.69|35.02|32.62|35.19|32.79|35.02|32.62|0
1729797600000|2024-10-24 19:20:00|35.03|32.63|35.01|32.61|35.1|32.7|34.97|32.57|0
1729797900000|2024-10-24 19:25:00|35|32.6|34.97|32.57|35.01|32.61|34.92|32.52|0
1729798200000|2024-10-24 19:30:00|34.98|32.58|34.81|32.41|35.05|32.65|34.74|32.34|0
1729798500000|2024-10-24 19:35:00|34.79|32.39|35.01|32.61|35.02|32.62|34.78|32.38|0
1729798800000|2024-10-24 19:40:00|35.02|32.62|35.01|32.61|35.14|32.74|34.97|32.57|0
1729799100000|2024-10-24 19:45:00|34.99|32.59|34.98|32.58|35.05|32.65|34.84|32.44|0
1729799400000|2024-10-24 19:50:00|34.92|32.52|34.88|32.48|35.03|32.63|34.86|32.46|0
1729799700000|2024-10-24 19:55:00|34.91|32.51|34.87|32.47|35.03|32.63|34.69|32.29|0
1729800000000|2024-10-24 20:00:00|34.82|32.42|34.59|32.19|34.85|32.45|34.57|32.17|0
1729800300000|2024-10-24 20:05:00|34.58|32.18|34.5|32.1|34.61|32.21|34.5|32.1|0
1729800600000|2024-10-24 20:10:00|34.51|32.11|34.5|32.1|34.51|32.11|34.42|32.02|0
1729800900000|2024-10-24 20:15:00|34.6|32|34.69|32.09|34.69|32.09|34.57|31.97|0
1729801200000|2024-10-24 20:20:00|34.68|32.08|34.66|32.06|34.69|32.09|34.65|32.05|0
1729801500000|2024-10-24 20:25:00|34.68|32.08|34.64|32.04|34.68|32.08|34.64|32.04|0
1729801800000|2024-10-24 20:30:00|34.62|32.02|34.67|32.07|34.7|32.1|34.62|32.02|0
1729802100000|2024-10-24 20:35:00|34.66|32.06|34.77|32.17|34.78|32.18|34.63|32.03|0
1729802400000|2024-10-24 20:40:00|34.79|32.19|34.82|32.22|34.83|32.23|34.75|32.15|0
1729802700000|2024-10-24 20:45:00|34.83|32.23|34.83|32.23|34.85|32.25|34.81|32.21|0
1729803000000|2024-10-24 20:50:00|34.8|32.2|34.78|32.18|34.81|32.21|34.78|32.18|0
1729803300000|2024-10-24 20:55:00|34.76|32.16|34.78|32.18|34.82|32.22|34.76|32.16|0
1729803600000|2024-10-24 21:00:00|34.8|32.2|34.78|32.18|34.8|32.2|34.74|32.14|0
1729803900000|2024-10-24 21:05:00|34.77|32.17|34.76|32.16|34.77|32.17|34.74|32.14|0
1729804200000|2024-10-24 21:10:00|34.77|32.17|34.77|32.17|34.78|32.18|34.74|32.14|0
1729804500000|2024-10-24 21:15:00|34.76|32.16|34.77|32.17|34.78|32.18|34.76|32.16|0
1729804800000|2024-10-24 21:20:00|34.78|32.18|34.76|32.16|34.78|32.18|34.76|32.16|0
1729805100000|2024-10-24 21:25:00|34.77|32.17|34.8|32.2|34.8|32.2|34.77|32.17|0
1729805400000|2024-10-24 21:30:00|34.79|32.19|34.79|32.19|34.79|32.19|34.78|32.18|0
1729805700000|2024-10-24 21:35:00|34.78|32.18|34.79|32.19|34.79|32.19|34.77|32.17|0
1729806000000|2024-10-24 21:40:00|34.78|32.18|34.77|32.17|34.78|32.18|34.77|32.17|0
1729806300000|2024-10-24 21:45:00|34.76|32.16|34.76|32.16|34.76|32.16|34.76|32.16|0
1729806900000|2024-10-24 21:55:00|34.75|32.15|34.66|32.06|34.75|32.15|34.66|32.06|0
1729807200000|2024-10-24 22:00:00|34.72|32.12|34.82|32.22|34.82|32.22|34.63|32.03|0
1729807500000|2024-10-24 22:05:00|34.8|32.2|34.84|32.24|34.84|32.24|34.8|32.2|0
1729807800000|2024-10-24 22:10:00|34.83|32.23|34.8|32.2|34.84|32.24|34.76|32.16|0
1729808100000|2024-10-24 22:15:00|34.79|32.19|34.77|32.17|34.79|32.19|34.76|32.16|0
1729808400000|2024-10-24 22:20:00|34.76|32.16|34.74|32.14|34.77|32.17|34.74|32.14|0
1729808700000|2024-10-24 22:25:00|34.76|32.16|34.76|32.16|34.76|32.16|34.73|32.13|0
1729809000000|2024-10-24 22:30:00|34.78|32.18|34.84|32.24|34.86|32.26|34.78|32.18|0
1729809300000|2024-10-24 22:35:00|34.82|32.22|34.85|32.25|34.86|32.26|34.82|32.22|0
1729809600000|2024-10-24 22:40:00|34.83|32.23|34.86|32.26|34.87|32.27|34.83|32.23|0
1729809900000|2024-10-24 22:45:00|34.85|32.25|34.82|32.22|34.87|32.27|34.82|32.22|0
1729810200000|2024-10-24 22:50:00|34.83|32.23|34.83|32.23|34.86|32.26|34.82|32.22|0
1729810500000|2024-10-24 22:55:00|34.84|32.24|34.8|32.2|34.84|32.24|34.8|32.2|0
1729810800000|2024-10-24 23:00:00|34.82|32.22|34.87|32.27|34.88|32.28|34.8|32.2|0
1729811100000|2024-10-24 23:05:00|34.86|32.26|34.91|32.31|34.91|32.31|34.84|32.24|0
1729811400000|2024-10-24 23:10:00|34.92|32.32|34.87|32.27|34.92|32.32|34.87|32.27|0
1729811700000|2024-10-24 23:15:00|34.88|32.28|34.91|32.31|34.91|32.31|34.85|32.25|0
1729812000000|2024-10-24 23:20:00|34.89|32.29|34.87|32.27|34.91|32.31|34.85|32.25|0
1729812300000|2024-10-24 23:25:00|34.85|32.25|34.9|32.3|34.9|32.3|34.84|32.24|0
1729812600000|2024-10-24 23:30:00|34.92|32.32|34.94|32.34|34.98|32.38|34.9|32.3|0
1729812900000|2024-10-24 23:35:00|34.93|32.33|34.92|32.32|34.94|32.34|34.92|32.32|0
1729813200000|2024-10-24 23:40:00|34.9|32.3|34.89|32.29|34.92|32.32|34.87|32.27|0
1729813500000|2024-10-24 23:45:00|34.9|32.3|34.9|32.3|34.94|32.34|34.89|32.29|0
1729813800000|2024-10-24 23:50:00|34.89|32.29|34.81|32.21|34.89|32.29|34.79|32.19|0
1729814100000|2024-10-24 23:55:00|34.82|32.22|34.79|32.19|34.86|32.26|34.79|32.19|0
1729814400000|2024-10-25 00:00:00|34.78|32.18|34.76|32.16|34.78|32.18|34.72|32.12|0
1729814700000|2024-10-25 00:05:00|34.78|32.18|34.86|32.26|34.92|32.32|34.75|32.15|0
1729815000000|2024-10-25 00:10:00|34.87|32.27|34.81|32.21|34.88|32.28|34.79|32.19|0
1729815300000|2024-10-25 00:15:00|34.8|32.2|34.8|32.2|34.83|32.23|34.78|32.18|0
1729815600000|2024-10-25 00:20:00|34.81|32.21|35.32|32.72|35.32|32.72|34.79|32.19|0
1729815900000|2024-10-25 00:25:00|35.33|32.73|35.35|32.75|35.36|32.76|35.32|32.72|0
1729816200000|2024-10-25 00:30:00|35.25|32.85|35.23|32.83|35.25|32.85|35.21|32.81|0
1729816500000|2024-10-25 00:35:00|35.25|32.85|35.22|32.82|35.26|32.86|35.19|32.79|0
1729816800000|2024-10-25 00:40:00|35.2|32.8|35.19|32.79|35.2|32.8|35.18|32.78|0
1729817100000|2024-10-25 00:45:00|35.18|32.78|35.15|32.75|35.18|32.78|35.06|32.66|0
1729817400000|2024-10-25 00:50:00|35.16|32.76|35.11|32.71|35.2|32.8|35.11|32.71|0
1729817700000|2024-10-25 00:55:00|35.09|32.69|35.08|32.68|35.11|32.71|35.03|32.63|0
1729818000000|2024-10-25 01:00:00|35.09|32.69|35.08|32.68|35.09|32.69|35.05|32.65|0
1729818300000|2024-10-25 01:05:00|35.09|32.69|35.09|32.69|35.1|32.7|35.05|32.65|0
1729818600000|2024-10-25 01:10:00|35.08|32.68|35.05|32.65|35.1|32.7|35.05|32.65|0
1729818900000|2024-10-25 01:15:00|35.06|32.66|34.99|32.59|35.06|32.66|34.95|32.55|0
1729819200000|2024-10-25 01:20:00|35.01|32.61|35.02|32.62|35.02|32.62|34.97|32.57|0
1729819500000|2024-10-25 01:25:00|35.03|32.63|35.01|32.61|35.05|32.65|35.01|32.61|0
1729819800000|2024-10-25 01:30:00|34.99|32.59|35.04|32.64|35.07|32.67|34.99|32.59|0
1729820100000|2024-10-25 01:35:00|35.05|32.65|35.02|32.62|35.07|32.67|35.02|32.62|0
1729820400000|2024-10-25 01:40:00|35.03|32.63|35.08|32.68|35.08|32.68|35.02|32.62|0
1729820700000|2024-10-25 01:45:00|35.07|32.67|35.04|32.64|35.08|32.68|35.03|32.63|0
1729821000000|2024-10-25 01:50:00|35.06|32.66|35.11|32.71|35.11|32.71|35.04|32.64|0
1729821300000|2024-10-25 01:55:00|35.12|32.72|35.15|32.75|35.15|32.75|35.1|32.7|0
1729821600000|2024-10-25 02:00:00|35.16|32.76|35.13|32.73|35.17|32.77|35.12|32.72|0
1729821900000|2024-10-25 02:05:00|35.15|32.75|35.1|32.7|35.15|32.75|35.09|32.69|0
1729822200000|2024-10-25 02:10:00|35.09|32.69|35.06|32.66|35.1|32.7|35.06|32.66|0
1729822500000|2024-10-25 02:15:00|35.05|32.65|35.04|32.64|35.05|32.65|35.02|32.62|0
1729822800000|2024-10-25 02:20:00|35.05|32.65|35.03|32.63|35.08|32.68|35.02|32.62|0
1729823100000|2024-10-25 02:25:00|35.02|32.62|35.01|32.61|35.05|32.65|34.99|32.59|0
1729823400000|2024-10-25 02:30:00|35.02|32.62|35.06|32.66|35.06|32.66|35.02|32.62|0
1729823700000|2024-10-25 02:35:00|35.05|32.65|35.04|32.64|35.06|32.66|35.03|32.63|0
1729824000000|2024-10-25 02:40:00|35.03|32.63|35.02|32.62|35.04|32.64|35.02|32.62|0
1729824300000|2024-10-25 02:45:00|35.01|32.61|35.02|32.62|35.02|32.62|34.99|32.59|0
1729824600000|2024-10-25 02:50:00|35|32.6|35.03|32.63|35.03|32.63|34.99|32.59|0
1729824900000|2024-10-25 02:55:00|35.02|32.62|35.08|32.68|35.08|32.68|34.99|32.59|0
1729825200000|2024-10-25 03:00:00|35.07|32.67|35.08|32.68|35.11|32.71|35.05|32.65|0
1729825500000|2024-10-25 03:05:00|35.07|32.67|35.13|32.73|35.13|32.73|35.07|32.67|0
1729825800000|2024-10-25 03:10:00|35.15|32.75|35.24|32.84|35.27|32.87|35.15|32.75|0
1729826100000|2024-10-25 03:15:00|35.25|32.85|35.24|32.84|35.28|32.88|35.22|32.82|0
1729826400000|2024-10-25 03:20:00|35.22|32.82|35.21|32.81|35.24|32.84|35.2|32.8|0
1729826700000|2024-10-25 03:25:00|35.2|32.8|35.21|32.81|35.21|32.81|35.19|32.79|0
1729827000000|2024-10-25 03:30:00|35.19|32.79|35.23|32.83|35.23|32.83|35.17|32.77|0
1729827300000|2024-10-25 03:35:00|35.22|32.82|35.26|32.86|35.27|32.87|35.22|32.82|0
1729827600000|2024-10-25 03:40:00|35.27|32.87|35.29|32.89|35.29|32.89|35.25|32.85|0
1729827900000|2024-10-25 03:45:00|35.3|32.9|35.34|32.94|35.35|32.95|35.29|32.89|0
1729828200000|2024-10-25 03:50:00|35.32|32.92|35.3|32.9|35.32|32.92|35.29|32.89|0
1729828500000|2024-10-25 03:55:00|35.31|32.91|35.35|32.95|35.38|32.98|35.31|32.91|0
1729828800000|2024-10-25 04:00:00|35.36|32.96|35.38|32.98|35.39|32.99|35.36|32.96|0
1729829100000|2024-10-25 04:05:00|35.39|32.99|35.42|33.02|35.46|33.06|35.39|32.99|0
1729829400000|2024-10-25 04:10:00|35.43|33.03|35.39|32.99|35.43|33.03|35.36|32.96|0
1729829700000|2024-10-25 04:15:00|35.37|32.97|35.39|32.99|35.39|32.99|35.33|32.93|0
1729830000000|2024-10-25 04:20:00|35.37|32.97|35.4|33|35.41|33.01|35.37|32.97|0
1729830300000|2024-10-25 04:25:00|35.41|33.01|35.4|33|35.41|33.01|35.38|32.98|0
1729830600000|2024-10-25 04:30:00|35.41|33.01|35.42|33.02|35.44|33.04|35.41|33.01|0
1729830900000|2024-10-25 04:35:00|35.44|33.04|35.41|33.01|35.44|33.04|35.4|33|0
1729831200000|2024-10-25 04:40:00|35.42|33.02|35.45|33.05|35.46|33.06|35.41|33.01|0
1729831500000|2024-10-25 04:45:00|35.43|33.03|35.42|33.02|35.46|33.06|35.41|33.01|0
1729831800000|2024-10-25 04:50:00|35.43|33.03|35.39|32.99|35.43|33.03|35.38|32.98|0
1729832100000|2024-10-25 04:55:00|35.38|32.98|35.4|33|35.4|33|35.36|32.96|0
1729832400000|2024-10-25 05:00:00|35.39|32.99|35.42|33.02|35.43|33.03|35.38|32.98|0
1729832700000|2024-10-25 05:05:00|35.43|33.03|35.46|33.06|35.46|33.06|35.4|33|0
1729833000000|2024-10-25 05:10:00|35.47|33.07|35.47|33.07|35.48|33.08|35.44|33.04|0
1729833300000|2024-10-25 05:15:00|35.46|33.06|35.41|33.01|35.48|33.08|35.41|33.01|0
1729833600000|2024-10-25 05:20:00|35.4|33|35.41|33.01|35.43|33.03|35.35|32.95|0
1729833900000|2024-10-25 05:25:00|35.4|33|35.36|32.96|35.43|33.03|35.34|32.94|0
1729834200000|2024-10-25 05:30:00|35.34|32.94|35.33|32.93|35.34|32.94|35.3|32.9|0
1729834500000|2024-10-25 05:35:00|35.32|32.92|35.29|32.89|35.36|32.96|35.29|32.89|0
1729834800000|2024-10-25 05:40:00|35.3|32.9|35.29|32.89|35.33|32.93|35.27|32.87|0
1729835100000|2024-10-25 05:45:00|35.3|32.9|35.3|32.9|35.33|32.93|35.29|32.89|0
1729835400000|2024-10-25 05:50:00|35.29|32.89|35.22|32.82|35.29|32.89|35.22|32.82|0
1729835700000|2024-10-25 05:55:00|35.21|32.81|35.2|32.8|35.21|32.81|35.14|32.74|0
1729836000000|2024-10-25 06:00:00|35.19|32.79|35.19|32.79|35.19|32.79|35.14|32.74|0
1729836300000|2024-10-25 06:05:00|35.18|32.78|35.09|32.69|35.19|32.79|35.08|32.68|0
1729836600000|2024-10-25 06:10:00|35.1|32.7|35.08|32.68|35.13|32.73|35.08|32.68|0
1729836900000|2024-10-25 06:15:00|35.09|32.69|35.06|32.66|35.09|32.69|35.04|32.64|0
1729837200000|2024-10-25 06:20:00|35.05|32.65|35.06|32.66|35.09|32.69|35.05|32.65|0
1729837500000|2024-10-25 06:25:00|35.05|32.65|34.79|32.39|35.26|32.86|34.74|32.34|0
1729837800000|2024-10-25 06:30:00|34.8|32.4|34.84|32.44|34.84|32.44|34.8|32.4|0
1729838100000|2024-10-25 06:35:00|34.83|32.43|34.9|32.5|34.94|32.54|34.82|32.42|0
1729838400000|2024-10-25 06:40:00|34.89|32.49|34.86|32.46|34.9|32.5|34.84|32.44|0
1729838700000|2024-10-25 06:45:00|34.87|32.47|34.91|32.51|34.91|32.51|34.86|32.46|0
1729839000000|2024-10-25 06:50:00|34.9|32.5|34.94|32.54|34.94|32.54|34.88|32.48|0
1729839300000|2024-10-25 06:55:00|34.93|32.53|34.98|32.58|34.99|32.59|34.93|32.53|0
1729839600000|2024-10-25 07:00:00|34.95|32.55|34.9|32.5|34.98|32.58|34.87|32.47|0
1729839900000|2024-10-25 07:05:00|34.89|32.49|34.8|32.4|34.9|32.5|34.79|32.39|0
1729840200000|2024-10-25 07:10:00|34.79|32.39|34.91|32.51|34.91|32.51|34.71|32.31|0
1729840500000|2024-10-25 07:15:00|34.92|32.52|34.88|32.48|35.02|32.62|34.81|32.41|0
1729840800000|2024-10-25 07:20:00|34.89|32.49|34.91|32.51|34.92|32.52|34.79|32.39|0
1729841100000|2024-10-25 07:25:00|34.89|32.49|34.85|32.45|34.93|32.53|34.84|32.44|0
1729841400000|2024-10-25 07:30:00|34.87|32.47|34.81|32.41|34.93|32.53|34.81|32.41|0
1729841700000|2024-10-25 07:35:00|34.8|32.4|34.68|32.28|34.85|32.45|34.61|32.21|0
1729842000000|2024-10-25 07:40:00|34.69|32.29|34.59|32.19|34.69|32.29|34.58|32.18|0
1729842300000|2024-10-25 07:45:00|34.58|32.18|34.65|32.25|34.65|32.25|34.58|32.18|0
1729842600000|2024-10-25 07:50:00|34.64|32.24|34.48|32.08|34.65|32.25|34.46|32.06|0
1729842900000|2024-10-25 07:55:00|34.49|32.09|34.38|31.98|34.5|32.1|34.37|31.97|0
1729843200000|2024-10-25 08:00:00|34.37|31.97|34.51|32.11|34.55|32.15|34.36|31.96|0
1729843500000|2024-10-25 08:05:00|34.53|32.13|34.62|32.22|34.68|32.28|34.53|32.13|0
1729843800000|2024-10-25 08:10:00|34.6|32.2|34.59|32.19|34.66|32.26|34.56|32.16|0
1729844100000|2024-10-25 08:15:00|34.58|32.18|34.62|32.22|34.76|32.36|34.58|32.18|0
1729844400000|2024-10-25 08:20:00|34.6|32.2|34.57|32.17|34.62|32.22|34.54|32.14|0
1729844700000|2024-10-25 08:25:00|34.56|32.16|34.61|32.21|34.64|32.24|34.55|32.15|0
1729845000000|2024-10-25 08:30:00|34.63|32.23|34.52|32.12|34.64|32.24|34.52|32.12|0
1729845300000|2024-10-25 08:35:00|34.48|32.08|34.55|32.15|34.59|32.19|34.47|32.07|0
1729845600000|2024-10-25 08:40:00|34.54|32.14|34.49|32.09|34.58|32.18|34.48|32.08|0
1729845900000|2024-10-25 08:45:00|34.5|32.1|34.55|32.15|34.56|32.16|34.48|32.08|0
1729846200000|2024-10-25 08:50:00|34.54|32.14|34.57|32.17|34.62|32.22|34.54|32.14|0
1729846500000|2024-10-25 08:55:00|34.58|32.18|34.49|32.09|34.58|32.18|34.46|32.06|0
1729846800000|2024-10-25 09:00:00|34.48|32.08|34.37|31.97|34.49|32.09|34.37|31.97|0
1729847100000|2024-10-25 09:05:00|34.4|32|34.37|31.97|34.43|32.03|34.35|31.95|0
1729847400000|2024-10-25 09:10:00|34.39|31.99|34.26|31.86|34.39|31.99|34.25|31.85|0
1729847700000|2024-10-25 09:15:00|34.25|31.85|34.22|31.82|34.29|31.89|34.2|31.8|0
1729848000000|2024-10-25 09:20:00|34.21|31.81|34.19|31.79|34.26|31.86|34.18|31.78|0
1729848300000|2024-10-25 09:25:00|34.18|31.78|34.21|31.81|34.21|31.81|34.17|31.77|0
1729848600000|2024-10-25 09:30:00|34.19|31.79|34.26|31.86|34.27|31.87|34.18|31.78|0
1729848900000|2024-10-25 09:35:00|34.27|31.87|34.26|31.86|34.28|31.88|34.24|31.84|0
1729849200000|2024-10-25 09:40:00|34.24|31.84|34.27|31.87|34.28|31.88|34.23|31.83|0
1729849500000|2024-10-25 09:45:00|34.28|31.88|34.27|31.87|34.33|31.93|34.25|31.85|0
1729849800000|2024-10-25 09:50:00|34.25|31.85|34.28|31.88|34.28|31.88|34.23|31.83|0
1729850100000|2024-10-25 09:55:00|34.29|31.89|34.23|31.83|34.29|31.89|34.23|31.83|0
1729850400000|2024-10-25 10:00:00|34.24|31.84|34.17|31.77|34.25|31.85|34.17|31.77|0
1729850700000|2024-10-25 10:05:00|34.16|31.76|34.17|31.77|34.19|31.79|34.15|31.75|0
1729851000000|2024-10-25 10:10:00|34.16|31.76|34.17|31.77|34.18|31.78|34.15|31.75|0
1729851300000|2024-10-25 10:15:00|34.16|31.76|34.18|31.78|34.24|31.84|34.16|31.76|0
1729851600000|2024-10-25 10:20:00|34.2|31.8|34.19|31.79|34.2|31.8|34.17|31.77|0
1729851900000|2024-10-25 10:25:00|34.18|31.78|34.14|31.74|34.18|31.78|34.13|31.73|0
1729852200000|2024-10-25 10:30:00|34.15|31.75|34.15|31.75|34.18|31.78|34.1|31.7|0
1729852500000|2024-10-25 10:35:00|34.18|31.78|34.15|31.75|34.18|31.78|34.14|31.74|0
1729852800000|2024-10-25 10:40:00|34.14|31.74|34.16|31.76|34.16|31.76|34.13|31.73|0
1729853100000|2024-10-25 10:45:00|34.18|31.78|34.12|31.72|34.18|31.78|34.12|31.72|0
1729853400000|2024-10-25 10:50:00|34.11|31.71|34.15|31.75|34.16|31.76|34.11|31.71|0
1729853700000|2024-10-25 10:55:00|34.16|31.76|34.27|31.87|34.31|31.91|34.15|31.75|0
1729854000000|2024-10-25 11:00:00|34.28|31.88|34.38|31.98|34.44|32.04|34.27|31.87|0
1729854300000|2024-10-25 11:05:00|34.4|32|34.41|32.01|34.46|32.06|34.38|31.98|0
1729854600000|2024-10-25 11:10:00|34.42|32.02|34.35|31.95|34.43|32.03|34.34|31.94|0
1729854900000|2024-10-25 11:15:00|34.34|31.94|34.35|31.95|34.37|31.97|34.28|31.88|0
1729855200000|2024-10-25 11:20:00|34.36|31.96|34.31|31.91|34.38|31.98|34.31|31.91|0
1729855500000|2024-10-25 11:25:00|34.33|31.93|34.29|31.89|34.33|31.93|34.27|31.87|0
1729855800000|2024-10-25 11:30:00|34.3|31.9|34.26|31.86|34.3|31.9|34.25|31.85|0
1729856100000|2024-10-25 11:35:00|34.25|31.85|34.19|31.79|34.27|31.87|34.19|31.79|0
1729856400000|2024-10-25 11:40:00|34.18|31.78|34.13|31.73|34.22|31.82|34.13|31.73|0
1729856700000|2024-10-25 11:45:00|34.11|31.71|34.09|31.69|34.11|31.71|33.98|31.58|0
1729857000000|2024-10-25 11:50:00|34.1|31.7|34.07|31.67|34.18|31.78|34.07|31.67|0
1729857300000|2024-10-25 11:55:00|34.08|31.68|34.11|31.71|34.12|31.72|34.07|31.67|0
1729857600000|2024-10-25 12:00:00|34.12|31.72|34.06|31.66|34.14|31.74|34.06|31.66|0
1729857900000|2024-10-25 12:05:00|34.07|31.67|33.91|31.51|34.07|31.67|33.89|31.49|0
1729858200000|2024-10-25 12:10:00|33.92|31.52|33.92|31.52|33.98|31.58|33.91|31.51|0
1729858500000|2024-10-25 12:15:00|33.94|31.54|34.01|31.61|34.03|31.63|33.94|31.54|0
1729858800000|2024-10-25 12:20:00|34.03|31.63|34.01|31.61|34.05|31.65|34|31.6|0
1729859100000|2024-10-25 12:25:00|34|31.6|34.02|31.62|34.05|31.65|34|31.6|0
1729859400000|2024-10-25 12:30:00|34.01|31.61|34.1|31.7|34.48|32.08|33.85|31.45|0
1729859700000|2024-10-25 12:35:00|34.08|31.68|33.98|31.58|34.08|31.68|33.96|31.56|0
1729860000000|2024-10-25 12:40:00|33.96|31.56|33.89|31.49|33.99|31.59|33.89|31.49|0
1729860300000|2024-10-25 12:45:00|33.86|31.46|33.83|31.43|33.9|31.5|33.82|31.42|0
1729860600000|2024-10-25 12:50:00|33.82|31.42|33.82|31.42|33.85|31.45|33.77|31.37|0
1729860900000|2024-10-25 12:55:00|33.81|31.41|33.79|31.39|33.87|31.47|33.78|31.38|0
1729861200000|2024-10-25 13:00:00|33.78|31.38|33.76|31.36|33.8|31.4|33.74|31.34|0
1729861500000|2024-10-25 13:05:00|33.78|31.38|33.83|31.43|33.86|31.46|33.78|31.38|0
1729861800000|2024-10-25 13:10:00|33.84|31.44|33.78|31.38|33.88|31.48|33.75|31.35|0
1729862100000|2024-10-25 13:15:00|33.76|31.36|33.71|31.31|33.76|31.36|33.63|31.23|0
1729862400000|2024-10-25 13:20:00|33.72|31.32|33.71|31.31|33.75|31.35|33.67|31.27|0
1729862700000|2024-10-25 13:25:00|33.72|31.32|33.84|31.44|33.84|31.44|33.72|31.32|0
1729863000000|2024-10-25 13:30:00|33.85|31.45|33.53|31.13|33.85|31.45|33.28|30.88|0
1729863300000|2024-10-25 13:35:00|33.49|31.09|33.54|31.14|34.08|31.68|33.33|30.93|0
1729863600000|2024-10-25 13:40:00|33.53|31.13|33.4|31|33.61|31.21|33.35|30.95|0
1729863900000|2024-10-25 13:45:00|33.34|30.94|33.2|30.8|33.35|30.95|33.03|30.63|0
1729864200000|2024-10-25 13:50:00|33.14|30.74|33.16|30.76|33.21|30.81|33.12|30.72|0
1729864500000|2024-10-25 13:55:00|33.17|30.77|33.01|30.61|33.17|30.77|32.9|30.5|0
1729864800000|2024-10-25 14:00:00|33|30.6|32.64|30.24|33|30.6|32.54|30.14|0
1729865100000|2024-10-25 14:05:00|32.63|30.23|33.2|30.8|33.25|30.85|32.56|30.16|0
1729865400000|2024-10-25 14:10:00|32.73|30.33|32.5|30.1|32.73|30.33|32.34|29.94|0
1729865700000|2024-10-25 14:15:00|32.52|30.12|32.48|30.08|32.67|30.27|32.42|30.02|0
1729866000000|2024-10-25 14:20:00|32.45|30.05|32.2|29.8|32.49|30.09|32.17|29.77|0
1729866300000|2024-10-25 14:25:00|32.22|29.82|32.29|29.89|32.43|30.03|32.2|29.8|0
1729866600000|2024-10-25 14:30:00|32.3|29.9|32.46|30.06|32.54|30.14|32.24|29.84|0
1729866900000|2024-10-25 14:35:00|32.47|30.07|32.54|30.14|32.61|30.21|32.45|30.05|0
1729867200000|2024-10-25 14:40:00|32.52|30.12|32.74|30.34|32.79|30.39|32.41|30.01|0
1729867500000|2024-10-25 14:45:00|32.71|30.31|32.83|30.43|32.97|30.57|32.57|30.17|0
1729867800000|2024-10-25 14:50:00|32.82|30.42|32.7|30.3|32.82|30.42|32.66|30.26|0
1729868100000|2024-10-25 14:55:00|32.71|30.31|32.81|30.41|32.88|30.48|32.71|30.31|0
1729868400000|2024-10-25 15:00:00|32.8|30.4|32.79|30.39|32.81|30.41|32.62|30.22|0
1729868700000|2024-10-25 15:05:00|32.76|30.36|32.81|30.41|32.88|30.48|32.69|30.29|0
1729869000000|2024-10-25 15:10:00|32.82|30.42|32.89|30.49|32.92|30.52|32.73|30.33|0
1729869300000|2024-10-25 15:15:00|32.88|30.48|32.97|30.57|33.01|30.61|32.88|30.48|0
1729869600000|2024-10-25 15:20:00|32.95|30.55|33.05|30.65|33.07|30.67|32.92|30.52|0
1729869900000|2024-10-25 15:25:00|33.03|30.63|33.31|30.91|33.37|30.97|32.99|30.59|0
1729870200000|2024-10-25 15:30:00|33.33|30.93|33.25|30.85|33.33|30.93|32.85|30.45|0
1729870500000|2024-10-25 15:35:00|33.26|30.86|33.55|31.15|33.57|31.17|33.25|30.85|0
1729870800000|2024-10-25 15:40:00|33.54|31.14|33.71|31.31|33.71|31.31|33.5|31.1|0
1729871100000|2024-10-25 15:45:00|33.7|31.3|33.52|31.12|33.71|31.31|33.44|31.04|0
1729871400000|2024-10-25 15:50:00|33.51|31.11|33.84|31.44|33.84|31.44|33.49|31.09|0
1729871700000|2024-10-25 15:55:00|33.83|31.43|33.61|31.21|33.85|31.45|33.36|30.96|0
1729872000000|2024-10-25 16:00:00|33.64|31.24|33.77|31.37|33.79|31.39|33.59|31.19|0
1729872300000|2024-10-25 16:05:00|33.78|31.38|33.82|31.42|33.82|31.42|33.64|31.24|0
1729872600000|2024-10-25 16:10:00|33.8|31.4|33.8|31.4|33.84|31.44|33.66|31.26|0
1729872900000|2024-10-25 16:15:00|33.81|31.41|33.76|31.36|33.84|31.44|33.74|31.34|0
1729873200000|2024-10-25 16:20:00|33.77|31.37|33.51|31.11|33.85|31.45|33.5|31.1|0
1729873500000|2024-10-25 16:25:00|33.53|31.13|33.42|31.02|33.58|31.18|33.42|31.02|0
1729873800000|2024-10-25 16:30:00|33.4|31|33.6|31.2|33.65|31.25|33.37|30.97|0
1729874100000|2024-10-25 16:35:00|33.62|31.22|33.64|31.24|33.65|31.25|33.55|31.15|0
1729874400000|2024-10-25 16:40:00|33.65|31.25|33.52|31.12|33.72|31.32|33.48|31.08|0
1729874700000|2024-10-25 16:45:00|33.54|31.14|33.71|31.31|33.71|31.31|33.54|31.14|0
1729875000000|2024-10-25 16:50:00|33.7|31.3|33.66|31.26|33.75|31.35|33.62|31.22|0
1729875300000|2024-10-25 16:55:00|33.68|31.28|33.76|31.36|33.78|31.38|33.66|31.26|0
1729875600000|2024-10-25 17:00:00|33.75|31.35|33.8|31.4|33.87|31.47|33.75|31.35|0
1729875900000|2024-10-25 17:05:00|33.79|31.39|33.8|31.4|33.87|31.47|33.78|31.38|0
1729876200000|2024-10-25 17:10:00|33.81|31.41|34.12|31.72|34.23|31.83|33.81|31.41|0
1729876500000|2024-10-25 17:15:00|34.15|31.75|34.48|32.08|34.49|32.09|33.64|31.24|0
1729876800000|2024-10-25 17:20:00|34.5|32.1|34.53|32.13|34.91|32.51|34.48|32.08|0
1729877100000|2024-10-25 17:25:00|34.57|32.17|34.95|32.55|34.95|32.55|34.57|32.17|0
1729877400000|2024-10-25 17:30:00|35.03|32.63|35.27|32.87|35.28|32.88|34.91|32.51|0
1729877700000|2024-10-25 17:35:00|35.28|32.88|35.76|33.36|35.83|33.43|34.85|32.45|0
1729878000000|2024-10-25 17:40:00|35.77|33.37|37.29|34.29|37.3|34.3|35.76|33.12|0
1729878300000|2024-10-25 17:45:00|37.31|34.31|36.64|33.64|37.31|34.31|36.51|33.51|0
1729878600000|2024-10-25 17:50:00|36.68|33.68|36.29|33.29|36.71|33.71|36.17|33.17|0
1729878900000|2024-10-25 17:55:00|36.28|33.28|36.77|33.77|36.8|33.8|36.28|33.28|0
1729879200000|2024-10-25 18:00:00|36.78|33.78|36.71|33.71|37.23|34.23|36.62|33.62|0
1729879500000|2024-10-25 18:05:00|36.74|33.74|37.18|34.18|37.27|34.27|36.74|33.74|0
1729879800000|2024-10-25 18:10:00|37.27|34.27|37.04|34.04|37.41|34.41|36.96|33.96|0
1729880100000|2024-10-25 18:15:00|37.08|34.08|36.51|34.11|37.08|34.4|36.48|34.08|0
1729880400000|2024-10-25 18:20:00|36.52|34.12|36.55|34.15|36.69|34.29|36.36|33.96|0
1729880700000|2024-10-25 18:25:00|36.6|34.2|36.13|33.73|36.6|34.2|36.02|33.62|0
1729881000000|2024-10-25 18:30:00|36.17|33.77|36.23|33.83|36.37|33.97|36.15|33.75|0
1729881300000|2024-10-25 18:35:00|36.24|33.84|36.08|33.68|36.3|33.9|36.02|33.62|0
1729881600000|2024-10-25 18:40:00|36.06|33.66|36.14|33.74|36.23|33.83|36.06|33.66|0
1729881900000|2024-10-25 18:45:00|36.15|33.75|35.82|33.42|36.16|33.76|35.76|33.36|0
1729882200000|2024-10-25 18:50:00|35.83|33.43|35.37|32.97|36.12|33.72|35.32|32.92|0
1729882500000|2024-10-25 18:55:00|35.36|32.96|35.32|32.92|35.49|33.09|35.29|32.89|0
1729882800000|2024-10-25 19:00:00|35.37|32.97|35.41|33.01|35.52|33.12|35.32|32.92|0
1729883100000|2024-10-25 19:05:00|35.42|33.02|35.52|33.12|35.61|33.21|35.38|32.98|0
1729883400000|2024-10-25 19:10:00|35.5|33.1|35.84|33.44|35.94|33.54|35.43|33.03|0
1729883700000|2024-10-25 19:15:00|35.87|33.47|35.72|33.32|35.87|33.47|35.55|33.15|0
1729884000000|2024-10-25 19:20:00|35.76|33.36|35.91|33.51|35.96|33.56|35.63|33.23|0
1729884300000|2024-10-25 19:25:00|35.92|33.52|36.09|33.69|36.24|33.84|35.35|32.95|0
1729884600000|2024-10-25 19:30:00|36.08|33.68|36.13|33.73|36.21|33.81|36.03|33.63|0
1729884900000|2024-10-25 19:35:00|36.16|33.76|36.14|33.74|36.22|33.82|35.98|33.58|0
1729885200000|2024-10-25 19:40:00|36.13|33.73|36.21|33.81|36.28|33.88|36.13|33.73|0
1729885500000|2024-10-25 19:45:00|36.2|33.8|36.32|33.92|36.4|34|36.03|33.63|0
1729885800000|2024-10-25 19:50:00|36.35|33.95|36.52|34.12|36.55|34.15|36.28|33.88|0
1729886100000|2024-10-25 19:55:00|36.57|34.17|36.9|34.5|37.1|34.7|36.37|33.97|0
1729886400000|2024-10-25 20:00:00|36.83|34.43|36.97|34.57|36.97|34.57|36.75|34.35|0
1729886700000|2024-10-25 20:05:00|37.03|34.63|36.97|34.57|37.08|34.68|36.9|34.5|0
1729887000000|2024-10-25 20:10:00|36.98|34.58|37.02|34.62|37.07|34.67|36.95|34.55|0
1730074800000|2024-10-28 00:20:00|33.79|31.19|33.78|31.18|33.82|31.22|33.75|31.15|0
1730075100000|2024-10-28 00:25:00|33.79|31.19|33.78|31.18|33.79|31.19|33.75|31.15|0
1730075400000|2024-10-28 00:30:00|33.68|31.28|33.54|31.14|33.68|31.28|33.45|31.05|0
1730075700000|2024-10-28 00:35:00|33.55|31.15|33.59|31.19|33.65|31.25|33.55|31.15|0
1730076000000|2024-10-28 00:40:00|33.6|31.2|33.66|31.26|33.66|31.26|33.6|31.2|0
1730076300000|2024-10-28 00:45:00|33.65|31.25|33.62|31.22|33.65|31.25|33.58|31.18|0
1730076600000|2024-10-28 00:50:00|33.64|31.24|33.63|31.23|33.64|31.24|33.6|31.2|0
1730076900000|2024-10-28 00:55:00|33.64|31.24|33.78|31.38|33.81|31.41|33.62|31.22|0
1730077200000|2024-10-28 01:00:00|33.79|31.39|33.7|31.3|33.81|31.41|33.63|31.23|0
1730077500000|2024-10-28 01:05:00|33.68|31.28|33.54|31.14|33.7|31.3|33.5|31.1|0
1730077800000|2024-10-28 01:10:00|33.55|31.15|33.57|31.17|33.62|31.22|33.48|31.08|0
1730078100000|2024-10-28 01:15:00|33.55|31.15|33.64|31.24|33.66|31.26|33.55|31.15|0
1730078400000|2024-10-28 01:20:00|33.65|31.25|33.62|31.22|33.68|31.28|33.58|31.18|0
1730078700000|2024-10-28 01:25:00|33.63|31.23|33.6|31.2|33.64|31.24|33.56|31.16|0
1730079000000|2024-10-28 01:30:00|33.58|31.18|33.6|31.2|33.63|31.23|33.55|31.15|0
1730079300000|2024-10-28 01:35:00|33.61|31.21|33.64|31.24|33.7|31.3|33.6|31.2|0
1730079600000|2024-10-28 01:40:00|33.63|31.23|33.64|31.24|33.7|31.3|33.62|31.22|0
1730079900000|2024-10-28 01:45:00|33.66|31.26|33.64|31.24|33.68|31.28|33.62|31.22|0
1730080200000|2024-10-28 01:50:00|33.65|31.25|33.69|31.29|33.74|31.34|33.64|31.24|0
1730080500000|2024-10-28 01:55:00|33.7|31.3|33.71|31.31|33.71|31.31|33.66|31.26|0
1730080800000|2024-10-28 02:00:00|33.7|31.3|33.68|31.28|33.75|31.35|33.67|31.27|0
1730081100000|2024-10-28 02:05:00|33.7|31.3|33.66|31.26|33.7|31.3|33.61|31.21|0
1730081400000|2024-10-28 02:10:00|33.67|31.27|33.71|31.31|33.75|31.35|33.67|31.27|0
1730081700000|2024-10-28 02:15:00|33.7|31.3|33.72|31.32|33.72|31.32|33.68|31.28|0
1730082000000|2024-10-28 02:20:00|33.71|31.31|33.76|31.36|33.76|31.36|33.71|31.31|0
1730082300000|2024-10-28 02:25:00|33.74|31.34|33.81|31.41|33.81|31.41|33.74|31.34|0
1730082600000|2024-10-28 02:30:00|33.8|31.4|33.73|31.33|33.81|31.41|33.73|31.33|0
1730082900000|2024-10-28 02:35:00|33.72|31.32|33.66|31.26|33.72|31.32|33.64|31.24|0
1730083200000|2024-10-28 02:40:00|33.68|31.28|33.7|31.3|33.7|31.3|33.66|31.26|0
1730083500000|2024-10-28 02:45:00|33.69|31.29|33.66|31.26|33.69|31.29|33.66|31.26|0
1730083800000|2024-10-28 02:50:00|33.67|31.27|33.67|31.27|33.71|31.31|33.67|31.27|0
1730084100000|2024-10-28 02:55:00|33.69|31.29|33.66|31.26|33.7|31.3|33.66|31.26|0
1730084400000|2024-10-28 03:00:00|33.65|31.25|33.63|31.23|33.66|31.26|33.59|31.19|0
1730084700000|2024-10-28 03:05:00|33.62|31.22|33.72|31.32|33.72|31.32|33.62|31.22|0
1730085000000|2024-10-28 03:10:00|33.74|31.34|33.7|31.3|33.74|31.34|33.67|31.27|0
1730085300000|2024-10-28 03:15:00|33.71|31.31|33.72|31.32|33.73|31.33|33.68|31.28|0
1730085600000|2024-10-28 03:20:00|33.73|31.33|33.72|31.32|33.73|31.33|33.69|31.29|0
1730085900000|2024-10-28 03:25:00|33.73|31.33|33.73|31.33|33.74|31.34|33.72|31.32|0
1730086200000|2024-10-28 03:30:00|33.72|31.32|33.78|31.38|33.82|31.42|33.72|31.32|0
1730086500000|2024-10-28 03:35:00|33.79|31.39|33.91|31.51|33.91|31.51|33.79|31.39|0
1730086800000|2024-10-28 03:40:00|33.9|31.5|33.91|31.51|33.96|31.56|33.89|31.49|0
1730087100000|2024-10-28 03:45:00|33.92|31.52|33.93|31.53|33.97|31.57|33.9|31.5|0
1730087400000|2024-10-28 03:50:00|33.92|31.52|33.89|31.49|33.93|31.53|33.88|31.48|0
1730087700000|2024-10-28 03:55:00|33.88|31.48|33.85|31.45|33.89|31.49|33.8|31.4|0
1730088000000|2024-10-28 04:00:00|33.87|31.47|33.81|31.41|33.89|31.49|33.81|31.41|0
1730088300000|2024-10-28 04:05:00|33.82|31.42|33.77|31.37|33.83|31.43|33.76|31.36|0
1730088600000|2024-10-28 04:10:00|33.76|31.36|33.76|31.36|33.8|31.4|33.75|31.35|0
1730088900000|2024-10-28 04:15:00|33.77|31.37|33.76|31.36|33.79|31.39|33.75|31.35|0
1730089200000|2024-10-28 04:20:00|33.75|31.35|33.71|31.31|33.76|31.36|33.65|31.25|0
1730089500000|2024-10-28 04:25:00|33.72|31.32|33.81|31.41|33.84|31.44|33.72|31.32|0
1730089800000|2024-10-28 04:30:00|33.82|31.42|33.81|31.41|33.82|31.42|33.8|31.4|0
1730090100000|2024-10-28 04:35:00|33.79|31.39|33.77|31.37|33.81|31.41|33.77|31.37|0
1730090400000|2024-10-28 04:40:00|33.76|31.36|33.68|31.28|33.77|31.37|33.68|31.28|0
1730090700000|2024-10-28 04:45:00|33.65|31.25|33.57|31.17|33.65|31.25|33.55|31.15|0
1730091000000|2024-10-28 04:50:00|33.56|31.16|33.55|31.15|33.57|31.17|33.51|31.11|0
1730091300000|2024-10-28 04:55:00|33.53|31.13|33.49|31.09|33.53|31.13|33.48|31.08|0
1730091600000|2024-10-28 05:00:00|33.48|31.08|33.52|31.12|33.53|31.13|33.48|31.08|0
1730091900000|2024-10-28 05:05:00|33.51|31.11|33.66|31.26|33.66|31.26|33.51|31.11|0
1730092200000|2024-10-28 05:10:00|33.67|31.27|33.68|31.28|33.71|31.31|33.65|31.25|0
1730092500000|2024-10-28 05:15:00|33.7|31.3|33.74|31.34|33.75|31.35|33.64|31.24|0
1730092800000|2024-10-28 05:20:00|33.73|31.33|33.69|31.29|33.73|31.33|33.64|31.24|0
1730093100000|2024-10-28 05:25:00|33.68|31.28|33.72|31.32|33.76|31.36|33.66|31.26|0
1730093400000|2024-10-28 05:30:00|33.73|31.33|33.74|31.34|33.76|31.36|33.69|31.29|0
1730093700000|2024-10-28 05:35:00|33.76|31.36|33.78|31.38|33.79|31.39|33.71|31.31|0
1730094000000|2024-10-28 05:40:00|33.79|31.39|33.81|31.41|33.87|31.47|33.78|31.38|0
1730094300000|2024-10-28 05:45:00|33.82|31.42|33.92|31.52|33.92|31.52|33.82|31.42|0
1730094600000|2024-10-28 05:50:00|33.91|31.51|33.91|31.51|33.96|31.56|33.91|31.51|0
1730094900000|2024-10-28 05:55:00|33.92|31.52|33.97|31.57|33.98|31.58|33.91|31.51|0
1730095200000|2024-10-28 06:00:00|33.98|31.58|33.94|31.54|34.02|31.62|33.94|31.54|0
1730095500000|2024-10-28 06:05:00|33.96|31.56|33.98|31.58|34.02|31.62|33.94|31.54|0
1730095800000|2024-10-28 06:10:00|33.97|31.57|33.81|31.41|34|31.6|33.8|31.4|0
1730096100000|2024-10-28 06:15:00|33.83|31.43|33.8|31.4|33.86|31.46|33.8|31.4|0
1730096400000|2024-10-28 06:20:00|33.81|31.41|33.82|31.42|33.86|31.46|33.81|31.41|0
1730096700000|2024-10-28 06:25:00|33.81|31.41|33.87|31.47|33.89|31.49|33.81|31.41|0
1730097000000|2024-10-28 06:30:00|33.89|31.49|33.9|31.5|33.91|31.51|33.82|31.42|0
1730097300000|2024-10-28 06:35:00|33.89|31.49|33.81|31.41|33.89|31.49|33.79|31.39|0
1730097600000|2024-10-28 06:40:00|33.79|31.39|33.75|31.35|33.81|31.41|33.74|31.34|0
1730097900000|2024-10-28 06:45:00|33.74|31.34|33.73|31.33|33.79|31.39|33.69|31.29|0
1730098200000|2024-10-28 06:50:00|33.74|31.34|33.78|31.38|33.78|31.38|33.73|31.33|0
1730098500000|2024-10-28 06:55:00|33.79|31.39|33.84|31.44|33.88|31.48|33.79|31.39|0
1730098800000|2024-10-28 07:00:00|33.83|31.43|33.69|31.29|33.87|31.47|33.65|31.25|0
1730099100000|2024-10-28 07:05:00|33.67|31.27|33.61|31.21|33.78|31.38|33.61|31.21|0
1730099400000|2024-10-28 07:10:00|33.62|31.22|33.45|31.05|33.62|31.22|33.45|31.05|0
1730099700000|2024-10-28 07:15:00|33.44|31.04|33.48|31.08|33.53|31.13|33.43|31.03|0
1730100000000|2024-10-28 07:20:00|33.47|31.07|33.45|31.05|33.49|31.09|33.41|31.01|0
1730100300000|2024-10-28 07:25:00|33.46|31.06|33.48|31.08|33.51|31.11|33.46|31.06|0
1730100600000|2024-10-28 07:30:00|33.49|31.09|33.56|31.16|33.58|31.18|33.45|31.05|0
1730100900000|2024-10-28 07:35:00|33.55|31.15|33.54|31.14|33.55|31.15|33.46|31.06|0
1730101200000|2024-10-28 07:40:00|33.53|31.13|33.51|31.11|33.56|31.16|33.5|31.1|0
1730101500000|2024-10-28 07:45:00|33.52|31.12|33.56|31.16|33.56|31.16|33.5|31.1|0
1730101800000|2024-10-28 07:50:00|33.55|31.15|33.52|31.12|33.62|31.22|33.51|31.11|0
1730102100000|2024-10-28 07:55:00|33.51|31.11|33.66|31.26|33.66|31.26|33.51|31.11|0
1730102400000|2024-10-28 08:00:00|33.64|31.24|33.66|31.26|33.73|31.33|33.57|31.17|0
1730102700000|2024-10-28 08:05:00|33.67|31.27|33.85|31.45|33.88|31.48|33.65|31.25|0
1730103000000|2024-10-28 08:10:00|33.87|31.47|33.72|31.32|33.89|31.49|33.71|31.31|0
1730103300000|2024-10-28 08:15:00|33.71|31.31|33.54|31.14|33.71|31.31|33.49|31.09|0
1730103600000|2024-10-28 08:20:00|33.53|31.13|33.71|31.31|33.73|31.33|33.5|31.1|0
1730103900000|2024-10-28 08:25:00|33.7|31.3|33.51|31.11|33.75|31.35|33.51|31.11|0
1730104200000|2024-10-28 08:30:00|33.53|31.13|33.5|31.1|33.55|31.15|33.5|31.1|0
1730104500000|2024-10-28 08:35:00|33.49|31.09|33.31|30.91|33.5|31.1|33.26|30.86|0
1730104800000|2024-10-28 08:40:00|33.33|30.93|33.31|30.91|33.4|31|33.27|30.87|0
1730105100000|2024-10-28 08:45:00|33.32|30.92|33.32|30.92|33.37|30.97|33.31|30.91|0
1730105400000|2024-10-28 08:50:00|33.34|30.94|32.75|30.35|33.34|30.94|32.69|30.29|0
1730105700000|2024-10-28 08:55:00|32.74|30.34|32.73|30.33|32.79|30.39|32.72|30.32|0
1730106000000|2024-10-28 09:00:00|32.77|30.37|32.71|30.31|32.77|30.37|32.69|30.29|0
1730106300000|2024-10-28 09:05:00|32.7|30.3|32.75|30.35|32.84|30.44|32.7|30.3|0
1730106600000|2024-10-28 09:10:00|32.74|30.34|32.79|30.39|32.8|30.4|32.7|30.3|0
1730106900000|2024-10-28 09:15:00|32.78|30.38|32.76|30.36|32.82|30.42|32.71|30.31|0
1730107200000|2024-10-28 09:20:00|32.77|30.37|32.89|30.49|32.89|30.49|32.76|30.36|0
1730107500000|2024-10-28 09:25:00|32.9|30.5|32.8|30.4|32.9|30.5|32.76|30.36|0
1730107800000|2024-10-28 09:30:00|32.81|30.41|32.8|30.4|32.95|30.55|32.78|30.38|0
1730108100000|2024-10-28 09:35:00|32.78|30.38|32.77|30.37|32.8|30.4|32.72|30.32|0
1730108400000|2024-10-28 09:40:00|32.76|30.36|32.77|30.37|32.79|30.39|32.74|30.34|0
1730108700000|2024-10-28 09:45:00|32.76|30.36|32.77|30.37|32.83|30.43|32.72|30.32|0
1730109000000|2024-10-28 09:50:00|32.78|30.38|32.8|30.4|32.82|30.42|32.7|30.3|0
1730109300000|2024-10-28 09:55:00|32.79|30.39|32.65|30.25|32.79|30.39|32.65|30.25|0
1730109600000|2024-10-28 10:00:00|32.68|30.28|32.61|30.21|32.68|30.28|32.56|30.16|0
1730109900000|2024-10-28 10:05:00|32.6|30.2|32.74|30.34|32.78|30.38|32.6|30.2|0
1730110200000|2024-10-28 10:10:00|32.73|30.33|32.69|30.29|32.76|30.36|32.67|30.27|0
1730110500000|2024-10-28 10:15:00|32.67|30.27|32.66|30.26|32.72|30.32|32.62|30.22|0
1730110800000|2024-10-28 10:20:00|32.67|30.27|32.71|30.31|32.75|30.35|32.62|30.22|0
1730111100000|2024-10-28 10:25:00|32.7|30.3|32.75|30.35|32.76|30.36|32.69|30.29|0
1730111400000|2024-10-28 10:30:00|32.73|30.33|32.75|30.35|32.76|30.36|32.68|30.28|0
1730111700000|2024-10-28 10:35:00|32.76|30.36|32.76|30.36|32.77|30.37|32.71|30.31|0
1730112000000|2024-10-28 10:40:00|32.75|30.35|32.74|30.34|32.75|30.35|32.69|30.29|0
1730112300000|2024-10-28 10:45:00|32.73|30.33|32.76|30.36|32.82|30.42|32.73|30.33|0
1730112600000|2024-10-28 10:50:00|32.77|30.37|32.81|30.41|32.81|30.41|32.7|30.3|0
1730112900000|2024-10-28 10:55:00|32.8|30.4|32.96|30.56|32.98|30.58|32.8|30.4|0
1730113200000|2024-10-28 11:00:00|32.99|30.59|33.1|30.7|33.2|30.8|32.99|30.59|0
1730113500000|2024-10-28 11:05:00|33.09|30.69|32.97|30.57|33.11|30.71|32.95|30.55|0
1730113800000|2024-10-28 11:10:00|32.98|30.58|32.97|30.57|33|30.6|32.92|30.52|0
1730114100000|2024-10-28 11:15:00|32.95|30.55|32.95|30.55|33.02|30.62|32.9|30.5|0
1730114400000|2024-10-28 11:20:00|32.94|30.54|33.01|30.61|33.09|30.69|32.92|30.52|0
1730114700000|2024-10-28 11:25:00|33.03|30.63|33.06|30.66|33.06|30.66|32.98|30.58|0
1730115000000|2024-10-28 11:30:00|33.05|30.65|33.17|30.77|33.19|30.79|33.05|30.65|0
1730115300000|2024-10-28 11:35:00|33.15|30.75|33.14|30.74|33.2|30.8|33.08|30.68|0
1730115600000|2024-10-28 11:40:00|33.13|30.73|33.11|30.71|33.13|30.73|33.06|30.66|0
1730115900000|2024-10-28 11:45:00|33.14|30.74|33.08|30.68|33.14|30.74|33.05|30.65|0
1730116200000|2024-10-28 11:50:00|33.09|30.69|33.12|30.72|33.19|30.79|33.08|30.68|0
1730116500000|2024-10-28 11:55:00|33.11|30.71|33.23|30.83|33.23|30.83|33.11|30.71|0
1730116800000|2024-10-28 12:00:00|33.24|30.84|33.48|31.08|33.52|31.12|33.2|30.8|0
1730117100000|2024-10-28 12:05:00|33.47|31.07|33.41|31.01|33.56|31.16|33.39|30.99|0
1730117400000|2024-10-28 12:10:00|33.44|31.04|33.32|30.92|33.48|31.08|33.32|30.92|0
1730117700000|2024-10-28 12:15:00|33.31|30.91|33.26|30.86|33.31|30.91|33.25|30.85|0
1730118000000|2024-10-28 12:20:00|33.27|30.87|33.3|30.9|33.32|30.92|33.27|30.87|0
1730118300000|2024-10-28 12:25:00|33.33|30.93|33.41|31.01|33.46|31.06|33.31|30.91|0
1730118600000|2024-10-28 12:30:00|33.42|31.02|33.13|30.73|33.44|31.04|33.13|30.73|0
1730118900000|2024-10-28 12:35:00|33.11|30.71|34.32|31.92|34.35|31.95|33|30.6|0
1730119200000|2024-10-28 12:40:00|34.34|31.94|33.53|31.13|34.34|31.94|33.52|31.12|0
1730119500000|2024-10-28 12:45:00|33.55|31.15|33.56|31.16|33.6|31.2|33.55|31.15|0
1730119800000|2024-10-28 12:50:00|33.55|31.15|33.61|31.21|33.66|31.26|33.49|31.09|0
1730120100000|2024-10-28 12:55:00|33.62|31.22|33.43|31.03|33.62|31.22|33.4|31|0
1730120400000|2024-10-28 13:00:00|33.4|31|33.4|31|33.42|31.02|33.36|30.96|0
1730120700000|2024-10-28 13:05:00|33.39|30.99|33.43|31.03|33.48|31.08|33.39|30.99|0
1730121000000|2024-10-28 13:10:00|33.41|31.01|33.41|31.01|33.5|31.1|33.39|30.99|0
1730121300000|2024-10-28 13:15:00|33.4|31|33.44|31.04|33.45|31.05|33.37|30.97|0
1730121600000|2024-10-28 13:20:00|33.42|31.02|33.5|31.1|33.53|31.13|33.4|31|0
1730121900000|2024-10-28 13:25:00|33.54|31.14|33.41|31.01|33.6|31.2|33.32|30.92|0
1730122200000|2024-10-28 13:30:00|33.36|30.96|33.54|31.14|33.83|31.43|33.36|30.96|0
1730122500000|2024-10-28 13:35:00|33.56|31.16|33.74|31.34|33.82|31.42|33.5|31.1|0
1730122800000|2024-10-28 13:40:00|33.77|31.37|33.83|31.43|33.87|31.47|33.71|31.31|0
1730123100000|2024-10-28 13:45:00|33.84|31.44|33.77|31.37|33.92|31.52|33.66|31.26|0
1730123400000|2024-10-28 13:50:00|33.75|31.35|33.91|31.51|33.99|31.59|33.75|31.35|0
1730123700000|2024-10-28 13:55:00|33.89|31.49|33.94|31.54|34.01|31.61|33.78|31.38|0
1730124000000|2024-10-28 14:00:00|33.93|31.53|33.91|31.51|34.07|31.67|33.83|31.43|0
1730124300000|2024-10-28 14:05:00|33.89|31.49|33.72|31.32|34|31.6|33.68|31.28|0
1730124600000|2024-10-28 14:10:00|33.74|31.34|33.75|31.35|33.8|31.4|33.67|31.27|0
1730124900000|2024-10-28 14:15:00|33.73|31.33|33.76|31.36|33.86|31.46|33.68|31.28|0
1730125200000|2024-10-28 14:20:00|33.75|31.35|33.64|31.24|33.77|31.37|33.55|31.15|0
1730125500000|2024-10-28 14:25:00|33.66|31.26|33.47|31.07|33.71|31.31|33.41|31.01|0
1730125800000|2024-10-28 14:30:00|33.46|31.06|33.73|31.33|33.74|31.34|33.4|31|0
1730126100000|2024-10-28 14:35:00|33.74|31.34|33.61|31.21|33.77|31.37|33.6|31.2|0
1730126400000|2024-10-28 14:40:00|33.6|31.2|33.52|31.12|33.63|31.23|33.48|31.08|0
1730126700000|2024-10-28 14:45:00|33.54|31.14|33.5|31.1|33.59|31.19|33.43|31.03|0
1730127000000|2024-10-28 14:50:00|33.47|31.07|33.49|31.09|33.56|31.16|33.43|31.03|0
1730127300000|2024-10-28 14:55:00|33.51|31.11|33.69|31.29|33.7|31.3|33.5|31.1|0
1730127600000|2024-10-28 15:00:00|33.67|31.27|33.81|31.41|34.04|31.64|33.67|31.27|0
1730127900000|2024-10-28 15:05:00|33.79|31.39|33.69|31.29|33.8|31.4|33.5|31.1|0
1730128200000|2024-10-28 15:10:00|33.64|31.24|33.48|31.08|33.64|31.24|33.42|31.02|0
1730128500000|2024-10-28 15:15:00|33.5|31.1|33.62|31.22|33.64|31.24|33.45|31.05|0
1730128800000|2024-10-28 15:20:00|33.63|31.23|33.68|31.28|33.7|31.3|33.56|31.16|0
1730129100000|2024-10-28 15:25:00|33.69|31.29|33.64|31.24|33.69|31.29|33.62|31.22|0
1730129400000|2024-10-28 15:30:00|33.65|31.25|33.84|31.44|33.93|31.53|33.64|31.24|0
1730129700000|2024-10-28 15:35:00|33.85|31.45|33.85|31.45|34|31.6|33.7|31.3|0
1730130000000|2024-10-28 15:40:00|33.84|31.44|34.01|31.61|34.03|31.63|33.84|31.44|0
1730130300000|2024-10-28 15:45:00|34|31.6|33.89|31.49|34.04|31.64|33.84|31.44|0
1730130600000|2024-10-28 15:50:00|33.88|31.48|33.99|31.59|33.99|31.59|33.75|31.35|0
1730130900000|2024-10-28 15:55:00|34.01|31.61|33.99|31.59|34.07|31.67|33.94|31.54|0
1730131200000|2024-10-28 16:00:00|34.02|31.62|34.06|31.66|34.17|31.77|33.95|31.55|0
1730131500000|2024-10-28 16:05:00|34.08|31.68|34.06|31.66|34.1|31.7|34|31.6|0
1730131800000|2024-10-28 16:10:00|33.98|31.58|33.88|31.48|33.99|31.59|33.81|31.41|0
1730132100000|2024-10-28 16:15:00|33.86|31.46|33.75|31.35|33.88|31.48|33.72|31.32|0
1730132400000|2024-10-28 16:20:00|33.74|31.34|33.69|31.29|33.75|31.35|33.6|31.2|0
1730132700000|2024-10-28 16:25:00|33.68|31.28|33.69|31.29|33.74|31.34|33.64|31.24|0
1730133000000|2024-10-28 16:30:00|33.67|31.27|33.89|31.49|33.91|31.51|33.67|31.27|0
1730133300000|2024-10-28 16:35:00|33.93|31.53|34.04|31.64|34.1|31.7|33.84|31.44|0
1730133600000|2024-10-28 16:40:00|34.01|31.61|33.63|31.23|34.05|31.65|33.63|31.23|0
1730133900000|2024-10-28 16:45:00|33.65|31.25|33.79|31.39|33.96|31.56|33.63|31.23|0
1730134200000|2024-10-28 16:50:00|33.77|31.37|33.85|31.45|33.9|31.5|33.76|31.36|0
1730134500000|2024-10-28 16:55:00|33.84|31.44|33.94|31.54|33.94|31.54|33.84|31.44|0
1730134800000|2024-10-28 17:00:00|33.95|31.55|33.95|31.55|34.04|31.64|33.85|31.45|0
1730135100000|2024-10-28 17:05:00|33.97|31.57|33.8|31.4|33.99|31.59|33.74|31.34|0
1730135400000|2024-10-28 17:10:00|33.81|31.41|34.09|31.69|34.15|31.75|33.81|31.41|0
1730135700000|2024-10-28 17:15:00|34.11|31.71|33.78|31.38|34.11|31.71|33.78|31.38|0
1730136000000|2024-10-28 17:20:00|33.79|31.39|33.72|31.32|33.79|31.39|33.65|31.25|0
1730136300000|2024-10-28 17:25:00|33.71|31.31|33.78|31.38|33.82|31.42|33.69|31.29|0
1730136600000|2024-10-28 17:30:00|33.75|31.35|33.57|31.17|33.79|31.39|33.57|31.17|0
1730136900000|2024-10-28 17:35:00|33.58|31.18|33.67|31.27|33.76|31.36|33.58|31.18|0
1730137200000|2024-10-28 17:40:00|33.66|31.26|33.65|31.25|33.71|31.31|33.63|31.23|0
1730137500000|2024-10-28 17:45:00|33.63|31.23|33.7|31.3|33.72|31.32|33.57|31.17|0
1730137800000|2024-10-28 17:50:00|33.71|31.31|33.58|31.18|33.72|31.32|33.54|31.14|0
1730138100000|2024-10-28 17:55:00|33.61|31.21|33.59|31.19|33.64|31.24|33.57|31.17|0
1730138400000|2024-10-28 18:00:00|33.58|31.18|33.67|31.27|33.8|31.4|33.58|31.18|0
1730138700000|2024-10-28 18:05:00|33.68|31.28|33.56|31.16|33.71|31.31|33.51|31.11|0
1730139000000|2024-10-28 18:10:00|33.59|31.19|33.69|31.29|33.69|31.29|33.56|31.16|0
1730139300000|2024-10-28 18:15:00|33.7|31.3|33.65|31.25|33.76|31.36|33.65|31.25|0
1730139600000|2024-10-28 18:20:00|33.66|31.26|33.75|31.35|33.82|31.42|33.66|31.26|0
1730139900000|2024-10-28 18:25:00|33.77|31.37|33.77|31.37|33.78|31.38|33.6|31.2|0
1730140200000|2024-10-28 18:30:00|33.75|31.35|33.67|31.27|33.82|31.42|33.61|31.21|0
1730140500000|2024-10-28 18:35:00|33.68|31.28|33.61|31.21|33.8|31.4|33.61|31.21|0
1730140800000|2024-10-28 18:40:00|33.59|31.19|33.76|31.36|33.77|31.37|33.57|31.17|0
1730141100000|2024-10-28 18:45:00|33.77|31.37|33.68|31.28|33.89|31.49|33.68|31.28|0
1730141400000|2024-10-28 18:50:00|33.69|31.29|33.47|31.07|33.69|31.29|33.42|31.02|0
1730141700000|2024-10-28 18:55:00|33.49|31.09|33.78|31.38|33.78|31.38|33.49|31.09|0
1730142000000|2024-10-28 19:00:00|33.92|31.52|33.63|31.23|33.92|31.52|33.54|31.14|0
1730142300000|2024-10-28 19:05:00|33.65|31.25|33.75|31.35|33.75|31.35|33.61|31.21|0
1730142600000|2024-10-28 19:10:00|33.74|31.34|33.69|31.29|33.75|31.35|33.65|31.25|0
1730142900000|2024-10-28 19:15:00|33.7|31.3|33.8|31.4|33.8|31.4|33.66|31.26|0
1730143200000|2024-10-28 19:20:00|33.82|31.42|33.61|31.21|33.82|31.42|33.61|31.21|0
1730143500000|2024-10-28 19:25:00|33.62|31.22|33.57|31.17|33.65|31.25|33.53|31.13|0
1730143800000|2024-10-28 19:30:00|33.56|31.16|33.48|31.08|33.62|31.22|33.45|31.05|0
1730144100000|2024-10-28 19:35:00|33.5|31.1|33.57|31.17|33.66|31.26|33.45|31.05|0
1730144400000|2024-10-28 19:40:00|33.56|31.16|33.62|31.22|33.63|31.23|33.48|31.08|0
1730144700000|2024-10-28 19:45:00|33.59|31.19|33.6|31.2|33.66|31.26|33.54|31.14|0
1730145000000|2024-10-28 19:50:00|33.64|31.24|33.74|31.34|33.87|31.47|33.64|31.24|0
1730145300000|2024-10-28 19:55:00|33.84|31.44|33.89|31.49|34.04|31.64|33.84|31.44|0
1730145600000|2024-10-28 20:00:00|33.94|31.54|33.83|31.43|33.95|31.55|33.79|31.39|0
1730145900000|2024-10-28 20:05:00|33.87|31.47|33.91|31.51|33.91|31.51|33.85|31.45|0
1730146200000|2024-10-28 20:10:00|33.92|31.52|33.88|31.48|33.92|31.52|33.83|31.43|0
1730146500000|2024-10-28 20:15:00|33.98|31.38|33.96|31.36|33.98|31.38|33.92|31.32|0
1730146800000|2024-10-28 20:20:00|33.94|31.34|33.92|31.32|33.94|31.34|33.92|31.32|0
1730147100000|2024-10-28 20:25:00|33.9|31.3|33.89|31.29|33.9|31.3|33.89|31.29|0
1730147400000|2024-10-28 20:30:00|33.86|31.26|33.8|31.2|33.88|31.28|33.78|31.18|0
1730147700000|2024-10-28 20:35:00|33.81|31.21|33.85|31.25|33.85|31.25|33.81|31.21|0
1730148000000|2024-10-28 20:40:00|33.84|31.24|33.85|31.25|33.85|31.25|33.82|31.22|0
1730148300000|2024-10-28 20:45:00|33.83|31.23|33.85|31.25|33.85|31.25|33.82|31.22|0
1730148600000|2024-10-28 20:50:00|33.86|31.26|33.86|31.26|33.86|31.26|33.86|31.26|0
1730148900000|2024-10-28 20:55:00|33.87|31.27|33.9|31.3|33.9|31.3|33.87|31.27|0
1730149200000|2024-10-28 21:00:00|33.87|31.27|33.88|31.28|33.9|31.3|33.87|31.27|0
1730149800000|2024-10-28 21:10:00|33.91|31.31|33.9|31.3|33.92|31.32|33.9|31.3|0
1730150100000|2024-10-28 21:15:00|33.91|31.31|33.91|31.31|33.91|31.31|33.9|31.3|0
1730150400000|2024-10-28 21:20:00|33.9|31.3|33.91|31.31|33.91|31.31|33.9|31.3|0
1730150700000|2024-10-28 21:25:00|33.92|31.32|33.91|31.31|33.92|31.32|33.9|31.3|0
1730151000000|2024-10-28 21:30:00|33.9|31.3|33.9|31.3|33.9|31.3|33.89|31.29|0
1730151300000|2024-10-28 21:35:00|33.89|31.29|33.89|31.29|33.9|31.3|33.89|31.29|0
1730151600000|2024-10-28 21:40:00|33.9|31.3|33.9|31.3|33.92|31.32|33.9|31.3|0
1730151900000|2024-10-28 21:45:00|33.89|31.29|33.89|31.29|33.89|31.29|33.89|31.29|0
1730152200000|2024-10-28 21:50:00|33.88|31.28|33.81|31.21|33.89|31.29|33.81|31.21|0
1730152500000|2024-10-28 21:55:00|33.82|31.22|33.8|31.2|33.82|31.22|33.8|31.2|0
1730152800000|2024-10-28 22:00:00|33.81|31.21|33.9|31.3|33.92|31.32|33.81|31.21|0
1730153100000|2024-10-28 22:05:00|33.91|31.31|34.03|31.43|34.04|31.44|33.91|31.31|0
1730153400000|2024-10-28 22:10:00|34.04|31.44|34.06|31.46|34.11|31.51|34.04|31.44|0
1730153700000|2024-10-28 22:15:00|34.08|31.48|34.07|31.47|34.17|31.57|34.07|31.47|0
1730154000000|2024-10-28 22:20:00|34.09|31.49|34.06|31.46|34.1|31.5|34.04|31.44|0
1730154300000|2024-10-28 22:25:00|34.05|31.45|34.12|31.52|34.14|31.54|34.05|31.45|0
1730154600000|2024-10-28 22:30:00|34.13|31.53|34.07|31.47|34.13|31.53|34.06|31.46|0
1730154900000|2024-10-28 22:35:00|34.08|31.48|34.06|31.46|34.08|31.48|34.06|31.46|0
1730155200000|2024-10-28 22:40:00|34.07|31.47|34.04|31.44|34.07|31.47|34.03|31.43|0
1730155500000|2024-10-28 22:45:00|34.07|31.47|34.12|31.52|34.13|31.53|34.06|31.46|0
1730155800000|2024-10-28 22:50:00|34.11|31.51|34.08|31.48|34.11|31.51|34.08|31.48|0
1730156100000|2024-10-28 22:55:00|34.07|31.47|34.05|31.45|34.09|31.49|34.05|31.45|0
1730156400000|2024-10-28 23:00:00|34.04|31.44|34.05|31.45|34.05|31.45|33.99|31.39|0
1730156700000|2024-10-28 23:05:00|34.04|31.44|33.99|31.39|34.04|31.44|33.95|31.35|0
1730157000000|2024-10-28 23:10:00|33.97|31.37|34.01|31.41|34.02|31.42|33.97|31.37|0
1730157300000|2024-10-28 23:15:00|34|31.4|34.02|31.42|34.02|31.42|33.97|31.37|0
1730157600000|2024-10-28 23:20:00|34.04|31.44|34|31.4|34.04|31.44|33.98|31.38|0
1730157900000|2024-10-28 23:25:00|34.01|31.41|34.05|31.45|34.05|31.45|34|31.4|0
1730158200000|2024-10-28 23:30:00|34.06|31.46|34.03|31.43|34.06|31.46|34.01|31.41|0
1730158500000|2024-10-28 23:35:00|34.02|31.42|34.03|31.43|34.04|31.44|34.01|31.41|0
1730158800000|2024-10-28 23:40:00|34.02|31.42|34|31.4|34.02|31.42|33.97|31.37|0
1730159100000|2024-10-28 23:45:00|33.99|31.39|34.11|31.51|34.11|31.51|33.98|31.38|0
1730159400000|2024-10-28 23:50:00|34.1|31.5|34.09|31.49|34.11|31.51|34.05|31.45|0
1730159700000|2024-10-28 23:55:00|34.08|31.48|34.01|31.41|34.09|31.49|34|31.4|0
1730160000000|2024-10-29 00:00:00|33.96|31.36|34.03|31.43|34.03|31.43|33.95|31.35|0
1730160300000|2024-10-29 00:05:00|34.01|31.41|34.26|31.66|34.3|31.7|34.01|31.41|0
1730160600000|2024-10-29 00:10:00|34.23|31.63|34.15|31.55|34.25|31.65|34.15|31.55|0
1730160900000|2024-10-29 00:15:00|34.17|31.57|34.1|31.5|34.19|31.59|34.08|31.48|0
1730161200000|2024-10-29 00:20:00|34.07|31.47|34.06|31.46|34.14|31.54|34.06|31.46|0
1730161500000|2024-10-29 00:25:00|34.07|31.47|33.94|31.34|34.09|31.49|33.93|31.33|0
1730161800000|2024-10-29 00:30:00|33.84|31.44|33.88|31.48|33.91|31.51|33.84|31.44|0
1730162100000|2024-10-29 00:35:00|33.89|31.49|33.88|31.48|33.89|31.49|33.8|31.4|0
1730162400000|2024-10-29 00:40:00|33.87|31.47|33.89|31.49|33.89|31.49|33.87|31.47|0
1730162700000|2024-10-29 00:45:00|33.9|31.5|33.88|31.48|33.9|31.5|33.84|31.44|0
1730163000000|2024-10-29 00:50:00|33.89|31.49|33.89|31.49|33.9|31.5|33.84|31.44|0
1730163300000|2024-10-29 00:55:00|33.88|31.48|33.91|31.51|33.91|31.51|33.88|31.48|0
1730163600000|2024-10-29 01:00:00|33.93|31.53|33.97|31.57|34|31.6|33.93|31.53|0
1730163900000|2024-10-29 01:05:00|33.99|31.59|33.99|31.59|34.03|31.63|33.95|31.55|0
1730164200000|2024-10-29 01:10:00|33.98|31.58|34.05|31.65|34.05|31.65|33.95|31.55|0
1730164500000|2024-10-29 01:15:00|34.07|31.67|34.01|31.61|34.12|31.72|34.01|31.61|0
1730164800000|2024-10-29 01:20:00|34|31.6|34.19|31.79|34.49|32.09|33.43|31.03|0
1730165100000|2024-10-29 01:25:00|34.2|31.8|34.15|31.75|34.23|31.83|34.14|31.74|0
1730165400000|2024-10-29 01:30:00|34.14|31.74|34.2|31.8|34.2|31.8|34.12|31.72|0
1730165700000|2024-10-29 01:35:00|34.19|31.79|34.21|31.81|34.27|31.87|34.17|31.77|0
1730166000000|2024-10-29 01:40:00|34.23|31.83|34.22|31.82|34.24|31.84|34.17|31.77|0
1730166300000|2024-10-29 01:45:00|34.24|31.84|34.29|31.89|34.29|31.89|34.21|31.81|0
1730166600000|2024-10-29 01:50:00|34.32|31.92|34.29|31.89|34.33|31.93|34.25|31.85|0
1730166900000|2024-10-29 01:55:00|34.28|31.88|34.22|31.82|34.3|31.9|34.22|31.82|0
1730167200000|2024-10-29 02:00:00|34.21|31.81|34.31|31.91|34.33|31.93|34.21|31.81|0
1730167500000|2024-10-29 02:05:00|34.3|31.9|34.23|31.83|34.31|31.91|34.23|31.83|0
1730167800000|2024-10-29 02:10:00|34.25|31.85|34.18|31.78|34.25|31.85|34.17|31.77|0
1730168100000|2024-10-29 02:15:00|34.19|31.79|34.19|31.79|34.21|31.81|34.17|31.77|0
1730168400000|2024-10-29 02:20:00|34.2|31.8|34.16|31.76|34.2|31.8|34.15|31.75|0
1730168700000|2024-10-29 02:25:00|34.18|31.78|34.2|31.8|34.22|31.82|34.16|31.76|0
1730169000000|2024-10-29 02:30:00|34.19|31.79|34.28|31.88|34.32|31.92|34.18|31.78|0
1730169300000|2024-10-29 02:35:00|34.29|31.89|34.29|31.89|34.32|31.92|34.28|31.88|0
1730169600000|2024-10-29 02:40:00|34.31|31.91|34.32|31.92|34.33|31.93|34.27|31.87|0
1730169900000|2024-10-29 02:45:00|34.3|31.9|34.28|31.88|34.3|31.9|34.26|31.86|0
1730170200000|2024-10-29 02:50:00|34.26|31.86|34.24|31.84|34.29|31.89|34.24|31.84|0
1730170500000|2024-10-29 02:55:00|34.25|31.85|34.25|31.85|34.27|31.87|34.24|31.84|0
1730170800000|2024-10-29 03:00:00|34.24|31.84|34.21|31.81|34.27|31.87|34.19|31.79|0
1730171100000|2024-10-29 03:05:00|34.2|31.8|34.09|31.69|34.21|31.81|34.09|31.69|0
1730171400000|2024-10-29 03:10:00|34.1|31.7|34.11|31.71|34.11|31.71|34.06|31.66|0
1730171700000|2024-10-29 03:15:00|34.1|31.7|34.14|31.74|34.14|31.74|34.09|31.69|0
1730172000000|2024-10-29 03:20:00|34.15|31.75|34.23|31.83|34.23|31.83|34.14|31.74|0
1730172300000|2024-10-29 03:25:00|34.22|31.82|34.19|31.79|34.23|31.83|34.19|31.79|0
1730172600000|2024-10-29 03:30:00|34.2|31.8|34.24|31.84|34.25|31.85|34.2|31.8|0
1730172900000|2024-10-29 03:35:00|34.25|31.85|34.32|31.92|34.33|31.93|34.25|31.85|0
1730173200000|2024-10-29 03:40:00|34.33|31.93|34.28|31.88|34.33|31.93|34.28|31.88|0
1730173500000|2024-10-29 03:45:00|34.29|31.89|34.38|31.98|34.42|32.02|34.29|31.89|0
1730173800000|2024-10-29 03:50:00|34.4|32|34.57|32.17|34.58|32.18|34.37|31.97|0
1730174100000|2024-10-29 03:55:00|34.59|32.19|34.63|32.23|34.7|32.3|34.54|32.14|0
1730174400000|2024-10-29 04:00:00|34.66|32.26|34.67|32.27|34.7|32.3|34.6|32.2|0
1730174700000|2024-10-29 04:05:00|34.66|32.26|34.56|32.16|34.66|32.26|34.54|32.14|0
1730175000000|2024-10-29 04:10:00|34.55|32.15|34.47|32.07|34.55|32.15|34.47|32.07|0
1730175300000|2024-10-29 04:15:00|34.46|32.06|34.43|32.03|34.47|32.07|34.42|32.02|0
1730175600000|2024-10-29 04:20:00|34.42|32.02|34.39|31.99|34.42|32.02|34.38|31.98|0
1730175900000|2024-10-29 04:25:00|34.36|31.96|34.36|31.96|34.39|31.99|34.35|31.95|0
1730176200000|2024-10-29 04:30:00|34.35|31.95|34.36|31.96|34.36|31.96|34.33|31.93|0
1730176500000|2024-10-29 04:35:00|34.37|31.97|34.41|32.01|34.41|32.01|34.36|31.96|0
1730176800000|2024-10-29 04:40:00|34.4|32|34.42|32.02|34.42|32.02|34.4|32|0
1730177100000|2024-10-29 04:45:00|34.41|32.01|34.41|32.01|34.42|32.02|34.38|31.98|0
1730177400000|2024-10-29 04:50:00|34.42|32.02|34.38|31.98|34.42|32.02|34.34|31.94|0
1730177700000|2024-10-29 04:55:00|34.37|31.97|34.33|31.93|34.37|31.97|34.33|31.93|0
1730178000000|2024-10-29 05:00:00|34.34|31.94|34.33|31.93|34.37|31.97|34.3|31.9|0
1730178300000|2024-10-29 05:05:00|34.34|31.94|34.42|32.02|34.42|32.02|34.33|31.93|0
1730178600000|2024-10-29 05:10:00|34.43|32.03|34.35|31.95|34.43|32.03|34.34|31.94|0
1730178900000|2024-10-29 05:15:00|34.36|31.96|34.39|31.99|34.4|32|34.32|31.92|0
1730179200000|2024-10-29 05:20:00|34.38|31.98|34.36|31.96|34.39|31.99|34.34|31.94|0
1730179500000|2024-10-29 05:25:00|34.35|31.95|34.27|31.87|34.35|31.95|34.26|31.86|0
1730179800000|2024-10-29 05:30:00|34.28|31.88|34.2|31.8|34.28|31.88|34.2|31.8|0
1730180100000|2024-10-29 05:35:00|34.19|31.79|34.16|31.76|34.23|31.83|34.16|31.76|0
1730180400000|2024-10-29 05:40:00|34.15|31.75|34.23|31.83|34.23|31.83|34.15|31.75|0
1730180700000|2024-10-29 05:45:00|34.21|31.81|34.21|31.81|34.23|31.83|34.18|31.78|0
1730181000000|2024-10-29 05:50:00|34.2|31.8|34.2|31.8|34.24|31.84|34.2|31.8|0
1730181300000|2024-10-29 05:55:00|34.21|31.81|34.2|31.8|34.22|31.82|34.18|31.78|0
1730181600000|2024-10-29 06:00:00|34.18|31.78|34.13|31.73|34.2|31.8|34.12|31.72|0
1730181900000|2024-10-29 06:05:00|34.1|31.7|34.08|31.68|34.13|31.73|34.06|31.66|0
1730182200000|2024-10-29 06:10:00|34.06|31.66|34.06|31.66|34.09|31.69|34.05|31.65|0
1730182500000|2024-10-29 06:15:00|34.05|31.65|34.06|31.66|34.08|31.68|34.04|31.64|0
1730182800000|2024-10-29 06:20:00|34.05|31.65|34.05|31.65|34.05|31.65|34|31.6|0
1730183100000|2024-10-29 06:25:00|34.03|31.63|34.05|31.65|34.07|31.67|34.03|31.63|0
1730183400000|2024-10-29 06:30:00|34.06|31.66|33.93|31.53|34.06|31.66|33.92|31.52|0
1730183700000|2024-10-29 06:35:00|33.94|31.54|33.94|31.54|34.02|31.62|33.93|31.53|0
1730184000000|2024-10-29 06:40:00|33.93|31.53|33.85|31.45|33.94|31.54|33.85|31.45|0
1730184300000|2024-10-29 06:45:00|33.84|31.44|33.83|31.43|33.87|31.47|33.83|31.43|0
1730184600000|2024-10-29 06:50:00|33.85|31.45|33.85|31.45|33.86|31.46|33.79|31.39|0
1730184900000|2024-10-29 06:55:00|33.83|31.43|33.85|31.45|33.88|31.48|33.83|31.43|0
1730185200000|2024-10-29 07:00:00|33.86|31.46|33.78|31.38|33.9|31.5|33.74|31.34|0
1730185500000|2024-10-29 07:05:00|33.77|31.37|33.84|31.44|33.86|31.46|33.74|31.34|0
1730185800000|2024-10-29 07:10:00|33.83|31.43|33.83|31.43|33.89|31.49|33.82|31.42|0
1730186100000|2024-10-29 07:15:00|33.82|31.42|33.82|31.42|33.85|31.45|33.79|31.39|0
1730186400000|2024-10-29 07:20:00|33.79|31.39|33.79|31.39|33.81|31.41|33.7|31.3|0
1730186700000|2024-10-29 07:25:00|33.78|31.38|33.71|31.31|33.78|31.38|33.7|31.3|0
1730187000000|2024-10-29 07:30:00|33.7|31.3|33.73|31.33|33.75|31.35|33.67|31.27|0
1730187300000|2024-10-29 07:35:00|33.72|31.32|33.76|31.36|33.76|31.36|33.71|31.31|0
1730187600000|2024-10-29 07:40:00|33.75|31.35|33.77|31.37|33.77|31.37|33.73|31.33|0
1730187900000|2024-10-29 07:45:00|33.78|31.38|33.77|31.37|33.81|31.41|33.74|31.34|0
1730188200000|2024-10-29 07:50:00|33.76|31.36|33.79|31.39|33.83|31.43|33.72|31.32|0
1730188500000|2024-10-29 07:55:00|33.78|31.38|33.95|31.55|33.95|31.55|33.78|31.38|0
1730188800000|2024-10-29 08:00:00|33.9|31.5|34.01|31.61|34.03|31.63|33.88|31.48|0
1730189100000|2024-10-29 08:05:00|34.03|31.63|34.08|31.68|34.14|31.74|34|31.6|0
1730189400000|2024-10-29 08:10:00|34.09|31.69|34|31.6|34.09|31.69|33.96|31.56|0
1730189700000|2024-10-29 08:15:00|34.01|31.61|34.3|31.9|34.32|31.92|34.01|31.61|0
1730190000000|2024-10-29 08:20:00|34.31|31.91|34.22|31.82|34.42|32.02|34.21|31.81|0
1730190300000|2024-10-29 08:25:00|34.23|31.83|33.93|31.53|34.28|31.88|33.93|31.53|0
1730190600000|2024-10-29 08:30:00|33.92|31.52|33.93|31.53|34.03|31.63|33.85|31.45|0
1730190900000|2024-10-29 08:35:00|33.94|31.54|33.77|31.37|33.96|31.56|33.75|31.35|0
1730191200000|2024-10-29 08:40:00|33.76|31.36|33.71|31.31|33.8|31.4|33.71|31.31|0
1730191500000|2024-10-29 08:45:00|33.72|31.32|33.69|31.29|33.77|31.37|33.65|31.25|0
1730191800000|2024-10-29 08:50:00|33.71|31.31|33.76|31.36|33.78|31.38|33.64|31.24|0
1730192100000|2024-10-29 08:55:00|33.77|31.37|33.88|31.48|34.02|31.62|33.74|31.34|0
1730192400000|2024-10-29 09:00:00|33.9|31.5|34.07|31.67|34.11|31.71|33.87|31.47|0
1730192700000|2024-10-29 09:05:00|34.04|31.64|33.93|31.53|34.08|31.68|33.9|31.5|0
1730193000000|2024-10-29 09:10:00|33.95|31.55|34.17|31.77|34.18|31.78|33.95|31.55|0
1730193300000|2024-10-29 09:15:00|34.14|31.74|34.1|31.7|34.19|31.79|34.08|31.68|0
1730193600000|2024-10-29 09:20:00|34.13|31.73|34.01|31.61|34.19|31.79|33.94|31.54|0
1730193900000|2024-10-29 09:25:00|34.02|31.62|33.94|31.54|34.02|31.62|33.89|31.49|0
1730194200000|2024-10-29 09:30:00|33.96|31.56|33.97|31.57|34.05|31.65|33.96|31.56|0
1730194500000|2024-10-29 09:35:00|33.96|31.56|33.99|31.59|34.03|31.63|33.93|31.53|0
1730194800000|2024-10-29 09:40:00|33.98|31.58|33.88|31.48|34.03|31.63|33.88|31.48|0
1730195100000|2024-10-29 09:45:00|33.86|31.46|34|31.6|34.04|31.64|33.86|31.46|0
1730195400000|2024-10-29 09:50:00|34.02|31.62|34.04|31.64|34.08|31.68|33.98|31.58|0
1730195700000|2024-10-29 09:55:00|34.03|31.63|33.96|31.56|34.06|31.66|33.96|31.56|0
1730196000000|2024-10-29 10:00:00|33.98|31.58|34.05|31.65|34.09|31.69|33.94|31.54|0
1730196300000|2024-10-29 10:05:00|34.08|31.68|34.16|31.76|34.22|31.82|34.05|31.65|0
1730196600000|2024-10-29 10:10:00|34.17|31.77|34.13|31.73|34.17|31.77|34.06|31.66|0
1730196900000|2024-10-29 10:15:00|34.14|31.74|34.21|31.81|34.21|31.81|34.12|31.72|0
1730197200000|2024-10-29 10:20:00|34.19|31.79|34.29|31.89|34.29|31.89|34.19|31.79|0
1730197500000|2024-10-29 10:25:00|34.3|31.9|34.17|31.77|34.35|31.95|34.15|31.75|0
1730197800000|2024-10-29 10:30:00|34.18|31.78|34.18|31.78|34.21|31.81|34.09|31.69|0
1730198100000|2024-10-29 10:35:00|34.16|31.76|34.2|31.8|34.2|31.8|34.15|31.75|0
1730198400000|2024-10-29 10:40:00|34.22|31.82|34.19|31.79|34.27|31.87|34.18|31.78|0
1730198700000|2024-10-29 10:45:00|34.18|31.78|34.07|31.67|34.18|31.78|34.04|31.64|0
1730199000000|2024-10-29 10:50:00|34.06|31.66|34.08|31.68|34.12|31.72|34.06|31.66|0
1730199300000|2024-10-29 10:55:00|34.07|31.67|34.15|31.75|34.15|31.75|34.06|31.66|0
1730199600000|2024-10-29 11:00:00|34.13|31.73|34.13|31.73|34.33|31.93|34.12|31.72|0
1730199900000|2024-10-29 11:05:00|34.16|31.76|34.36|31.96|34.37|31.97|34.16|31.76|0
1730200200000|2024-10-29 11:10:00|34.37|31.97|34.33|31.93|34.42|32.02|34.3|31.9|0
1730200500000|2024-10-29 11:15:00|34.34|31.94|34.39|31.99|34.42|32.02|34.21|31.81|0
1730200800000|2024-10-29 11:20:00|34.38|31.98|34.33|31.93|34.41|32.01|34.31|31.91|0
1730201100000|2024-10-29 11:25:00|34.31|31.91|34.39|31.99|34.44|32.04|34.31|31.91|0
1730201400000|2024-10-29 11:30:00|34.4|32|34.43|32.03|34.43|32.03|34.34|31.94|0
1730201700000|2024-10-29 11:35:00|34.45|32.05|34.39|31.99|34.45|32.05|34.37|31.97|0
1730202000000|2024-10-29 11:40:00|34.4|32|34.16|31.76|34.4|32|34.15|31.75|0
1730202300000|2024-10-29 11:45:00|34.19|31.79|34.27|31.87|34.3|31.9|34.12|31.72|0
1730202600000|2024-10-29 11:50:00|34.28|31.88|34.33|31.93|34.38|31.98|34.24|31.84|0
1730202900000|2024-10-29 11:55:00|34.34|31.94|34.44|32.04|34.46|32.06|34.31|31.91|0
1730203200000|2024-10-29 12:00:00|34.48|32.08|34.44|32.04|34.54|32.14|34.44|32.04|0
1730203500000|2024-10-29 12:05:00|34.42|32.02|34.51|32.11|34.53|32.13|34.42|32.02|0
1730203800000|2024-10-29 12:10:00|34.53|32.13|34.49|32.09|34.71|32.31|34.46|32.06|0
1730204100000|2024-10-29 12:15:00|34.5|32.1|34.38|31.98|34.5|32.1|34.38|31.98|0
1730204400000|2024-10-29 12:20:00|34.47|32.07|34.56|32.16|34.63|32.23|34.47|32.07|0
1730204700000|2024-10-29 12:25:00|34.55|32.15|34.46|32.06|34.62|32.22|34.42|32.02|0
1730205000000|2024-10-29 12:30:00|34.47|32.07|34.49|32.09|34.56|32.16|34.43|32.03|0
1730205300000|2024-10-29 12:35:00|34.51|32.11|34.49|32.09|34.53|32.13|34.44|32.04|0
1730205600000|2024-10-29 12:40:00|34.52|32.12|34.56|32.16|34.6|32.2|34.52|32.12|0
1730205900000|2024-10-29 12:45:00|34.55|32.15|34.56|32.16|34.59|32.19|34.52|32.12|0
1730206200000|2024-10-29 12:50:00|34.54|32.14|34.53|32.13|34.58|32.18|34.46|32.06|0
1730206500000|2024-10-29 12:55:00|34.54|32.14|34.61|32.21|34.64|32.24|34.53|32.13|0
1730206800000|2024-10-29 13:00:00|34.6|32.2|34.61|32.21|34.66|32.26|34.55|32.15|0
1730207100000|2024-10-29 13:05:00|34.59|32.19|34.49|32.09|34.61|32.21|34.42|32.02|0
1730207400000|2024-10-29 13:10:00|34.51|32.11|34.63|32.23|34.66|32.26|34.51|32.11|0
1730207700000|2024-10-29 13:15:00|34.65|32.25|34.66|32.26|34.66|32.26|34.6|32.2|0
1730208000000|2024-10-29 13:20:00|34.67|32.27|34.64|32.24|34.68|32.28|34.63|32.23|0
1730208300000|2024-10-29 13:25:00|34.66|32.26|34.52|32.12|34.66|32.26|34.43|32.03|0
1730208600000|2024-10-29 13:30:00|34.5|32.1|35.1|32.7|35.12|32.72|34.5|32.1|0
1730208900000|2024-10-29 13:35:00|35.07|32.67|35.08|32.68|35.2|32.8|34.36|31.96|0
1730209200000|2024-10-29 13:40:00|35.09|32.69|34.87|32.47|35.15|32.75|34.67|32.27|0
1730209500000|2024-10-29 13:45:00|34.88|32.48|35.07|32.67|35.07|32.67|34.64|32.24|0
1730209800000|2024-10-29 13:50:00|35|32.6|34.66|32.26|35|32.6|34.63|32.23|0
1730210100000|2024-10-29 13:55:00|34.64|32.24|34.54|32.14|34.64|32.24|34.48|32.08|0
1730210400000|2024-10-29 14:00:00|34.53|32.13|34.25|31.85|35.05|32.65|34.17|31.77|0
1730210700000|2024-10-29 14:05:00|34.3|31.9|34|31.6|34.37|31.97|33.89|31.49|0
1730211000000|2024-10-29 14:10:00|34.04|31.64|34.01|31.61|34.04|31.64|33.73|31.33|0
1730211300000|2024-10-29 14:15:00|33.97|31.57|33.85|31.45|33.99|31.59|33.8|31.4|0
1730211600000|2024-10-29 14:20:00|33.89|31.49|33.26|30.86|34.01|31.61|33.26|30.86|0
1730211900000|2024-10-29 14:25:00|33.28|30.88|33.91|31.51|33.97|31.57|33.19|30.79|0
1730212200000|2024-10-29 14:30:00|33.86|31.46|33.55|31.15|33.93|31.53|33.51|31.11|0
1730212500000|2024-10-29 14:35:00|33.56|31.16|33.44|31.04|33.63|31.23|33.42|31.02|0
1730212800000|2024-10-29 14:40:00|33.47|31.07|33.84|31.44|34|31.6|33.47|31.07|0
1730213100000|2024-10-29 14:45:00|33.83|31.43|33.65|31.25|33.96|31.56|33.62|31.22|0
1730213400000|2024-10-29 14:50:00|33.64|31.24|33.64|31.24|33.71|31.31|33.56|31.16|0
1730213700000|2024-10-29 14:55:00|33.67|31.27|33.56|31.16|33.72|31.32|33.48|31.08|0
1730214000000|2024-10-29 15:00:00|33.55|31.15|33.51|31.11|33.69|31.29|33.44|31.04|0
1730214300000|2024-10-29 15:05:00|33.5|31.1|33.87|31.47|33.92|31.52|33.5|31.1|0
1730214600000|2024-10-29 15:10:00|33.86|31.46|33.65|31.25|33.97|31.57|33.62|31.22|0
1730214900000|2024-10-29 15:15:00|33.66|31.26|33.69|31.29|33.75|31.35|33.54|31.14|0
1730215200000|2024-10-29 15:20:00|33.72|31.32|33.74|31.34|33.88|31.48|33.59|31.19|0
1730215500000|2024-10-29 15:25:00|33.75|31.35|33.76|31.36|33.81|31.41|33.68|31.28|0
1730215800000|2024-10-29 15:30:00|33.74|31.34|33.77|31.37|33.83|31.43|33.58|31.18|0
1730216100000|2024-10-29 15:35:00|33.79|31.39|33.6|31.2|33.88|31.48|33.55|31.15|0
1730216400000|2024-10-29 15:40:00|33.58|31.18|33.59|31.19|33.64|31.24|33.5|31.1|0
1730216700000|2024-10-29 15:45:00|33.58|31.18|33.6|31.2|33.61|31.21|33.47|31.07|0
1730217000000|2024-10-29 15:50:00|33.58|31.18|33.73|31.33|33.86|31.46|33.5|31.1|0
1730217300000|2024-10-29 15:55:00|33.69|31.29|33.55|31.15|33.74|31.34|33.52|31.12|0
1730217600000|2024-10-29 16:00:00|33.54|31.14|33.47|31.07|33.55|31.15|33.32|30.92|0
1730217900000|2024-10-29 16:05:00|33.48|31.08|33.43|31.03|33.56|31.16|33.4|31|0
1730218200000|2024-10-29 16:10:00|33.44|31.04|33.36|30.96|33.46|31.06|33.34|30.94|0
1730218500000|2024-10-29 16:15:00|33.35|30.95|33.79|31.39|33.8|31.4|33.24|30.84|0
1730218800000|2024-10-29 16:20:00|33.8|31.4|33.24|30.84|33.8|31.4|33.19|30.79|0
1730219100000|2024-10-29 16:25:00|33.26|30.86|33.44|31.04|33.48|31.08|33.24|30.84|0
1730219400000|2024-10-29 16:30:00|33.42|31.02|33.6|31.2|33.65|31.25|33.38|30.98|0
1730219700000|2024-10-29 16:35:00|33.59|31.19|33.51|31.11|33.72|31.32|33.41|31.01|0
1730220000000|2024-10-29 16:40:00|33.49|31.09|33.41|31.01|33.55|31.15|33.38|30.98|0
1730220300000|2024-10-29 16:45:00|33.42|31.02|33.35|30.95|33.46|31.06|33.28|30.88|0
1730220600000|2024-10-29 16:50:00|33.38|30.98|33.14|30.74|33.38|30.98|33.07|30.67|0
1730220900000|2024-10-29 16:55:00|33.12|30.72|33.11|30.71|33.28|30.88|33.11|30.71|0
1730221200000|2024-10-29 17:00:00|33.12|30.72|32.88|30.48|33.12|30.72|32.74|30.34|0
1730221500000|2024-10-29 17:05:00|32.91|30.51|32.9|30.5|32.96|30.56|32.8|30.4|0
1730221800000|2024-10-29 17:10:00|32.92|30.52|32.83|30.43|32.98|30.58|32.82|30.42|0
1730222100000|2024-10-29 17:15:00|32.84|30.44|32.9|30.5|32.93|30.53|32.8|30.4|0
1730222400000|2024-10-29 17:20:00|32.89|30.49|32.95|30.55|33.13|30.73|32.88|30.48|0
1730222700000|2024-10-29 17:25:00|32.9|30.5|33.09|30.69|33.16|30.76|32.9|30.5|0
1730223000000|2024-10-29 17:30:00|33.08|30.68|33.06|30.66|33.22|30.82|33.05|30.65|0
1730223300000|2024-10-29 17:35:00|33.08|30.68|33.11|30.71|33.14|30.74|33.01|30.61|0
1730223600000|2024-10-29 17:40:00|33.1|30.7|33.28|30.88|33.33|30.93|33.09|30.69|0
1730223900000|2024-10-29 17:45:00|33.27|30.87|33.15|30.75|33.29|30.89|33.11|30.71|0
1730224200000|2024-10-29 17:50:00|33.16|30.76|33.03|30.63|33.19|30.79|33.02|30.62|0
1730224500000|2024-10-29 17:55:00|33.05|30.65|33.11|30.71|33.16|30.76|33.02|30.62|0
1730224800000|2024-10-29 18:00:00|33.12|30.72|33.11|30.71|33.16|30.76|33.01|30.61|0
1730225100000|2024-10-29 18:05:00|33.12|30.72|33.1|30.7|33.2|30.8|33.06|30.66|0
1730225400000|2024-10-29 18:10:00|33.08|30.68|33.17|30.77|33.18|30.78|33.08|30.68|0
1730225700000|2024-10-29 18:15:00|33.16|30.76|33.04|30.64|33.25|30.85|33.04|30.64|0
1730226000000|2024-10-29 18:20:00|33.03|30.63|33|30.6|33.11|30.71|32.95|30.55|0
1730226300000|2024-10-29 18:25:00|33.03|30.63|32.8|30.4|33.04|30.64|32.8|30.4|0
1730226600000|2024-10-29 18:30:00|32.81|30.41|32.75|30.35|32.83|30.43|32.7|30.3|0
1730226900000|2024-10-29 18:35:00|32.76|30.36|32.66|30.26|32.78|30.38|32.64|30.24|0
1730227200000|2024-10-29 18:40:00|32.67|30.27|32.67|30.27|32.74|30.34|32.55|30.15|0
1730227500000|2024-10-29 18:45:00|32.68|30.28|32.7|30.3|32.76|30.36|32.65|30.25|0
1730227800000|2024-10-29 18:50:00|32.71|30.31|32.75|30.35|32.78|30.38|32.68|30.28|0
1730228100000|2024-10-29 18:55:00|32.76|30.36|32.76|30.36|32.78|30.38|32.72|30.32|0
1730228400000|2024-10-29 19:00:00|32.74|30.34|32.77|30.37|32.78|30.38|32.72|30.32|0
1730228700000|2024-10-29 19:05:00|32.76|30.36|32.64|30.24|32.81|30.41|32.64|30.24|0
1730229000000|2024-10-29 19:10:00|32.65|30.25|32.72|30.32|32.74|30.34|32.63|30.23|0
1730229300000|2024-10-29 19:15:00|32.73|30.33|32.66|30.26|32.79|30.39|32.65|30.25|0
1730229600000|2024-10-29 19:20:00|32.68|30.28|32.63|30.23|32.71|30.31|32.59|30.19|0
1730229900000|2024-10-29 19:25:00|32.64|30.24|32.55|30.15|32.69|30.29|32.51|30.11|0
1730230200000|2024-10-29 19:30:00|32.56|30.16|32.57|30.17|32.64|30.24|32.52|30.12|0
1730230500000|2024-10-29 19:35:00|32.56|30.16|32.71|30.31|32.74|30.34|32.56|30.16|0
1730230800000|2024-10-29 19:40:00|32.7|30.3|32.71|30.31|32.79|30.39|32.7|30.3|0
1730231100000|2024-10-29 19:45:00|32.72|30.32|32.72|30.32|32.75|30.35|32.67|30.27|0
1730231400000|2024-10-29 19:50:00|32.77|30.37|33.16|30.76|33.19|30.79|32.76|30.36|0
1730231700000|2024-10-29 19:55:00|33.19|30.79|33.17|30.77|33.38|30.98|33.15|30.75|0
1730232000000|2024-10-29 20:00:00|33.2|30.8|32.96|30.56|33.21|30.81|32.6|30.2|0
1730232300000|2024-10-29 20:05:00|32.93|30.53|32.73|30.33|32.98|30.58|32.68|30.28|0
1730232600000|2024-10-29 20:10:00|32.78|30.38|32.63|30.23|32.78|30.38|32.58|30.18|0
1730232900000|2024-10-29 20:15:00|32.75|30.15|33.04|30.44|33.05|30.45|32.75|30.15|0
1730233200000|2024-10-29 20:20:00|33.05|30.45|32.99|30.39|33.09|30.49|32.9|30.3|0
1730233500000|2024-10-29 20:25:00|33|30.4|32.9|30.3|33.06|30.46|32.87|30.27|0
1730233800000|2024-10-29 20:30:00|32.89|30.29|32.96|30.36|32.99|30.39|32.86|30.26|0
1730234100000|2024-10-29 20:35:00|32.97|30.37|32.92|30.32|32.97|30.37|32.92|30.32|0
1730234400000|2024-10-29 20:40:00|32.91|30.31|32.9|30.3|32.92|30.32|32.87|30.27|0
1730234700000|2024-10-29 20:45:00|32.92|30.32|32.92|30.32|32.92|30.32|32.87|30.27|0
1730235000000|2024-10-29 20:50:00|32.91|30.31|32.83|30.23|32.91|30.31|32.82|30.22|0
1730235300000|2024-10-29 20:55:00|32.84|30.24|32.95|30.35|32.95|30.35|32.84|30.24|0
1730235600000|2024-10-29 21:00:00|32.94|30.34|32.93|30.33|32.95|30.35|32.93|30.33|0
1730235900000|2024-10-29 21:05:00|32.92|30.32|32.84|30.24|32.93|30.33|32.84|30.24|0
1730236200000|2024-10-29 21:10:00|32.85|30.25|32.78|30.18|32.85|30.25|32.78|30.18|0
1730236500000|2024-10-29 21:15:00|32.8|30.2|32.85|30.25|32.86|30.26|32.77|30.17|0
1730236800000|2024-10-29 21:20:00|32.86|30.26|32.86|30.26|32.88|30.28|32.85|30.25|0
1730237100000|2024-10-29 21:25:00|32.85|30.25|32.86|30.26|32.9|30.3|32.85|30.25|0
1730237400000|2024-10-29 21:30:00|32.85|30.25|32.81|30.21|32.85|30.25|32.79|30.19|0
1730237700000|2024-10-29 21:35:00|32.82|30.22|32.81|30.21|32.82|30.22|32.81|30.21|0
1730238000000|2024-10-29 21:40:00|32.8|30.2|32.76|30.16|32.83|30.23|32.74|30.14|0
1730238300000|2024-10-29 21:45:00|32.77|30.17|32.74|30.14|32.77|30.17|32.74|30.14|0
1730238600000|2024-10-29 21:50:00|32.76|30.16|32.79|30.19|32.79|30.19|32.76|30.16|0
1730238900000|2024-10-29 21:55:00|32.78|30.18|32.78|30.18|32.79|30.19|32.77|30.17|0
1730239200000|2024-10-29 22:00:00|32.7|30.1|32.77|30.17|32.82|30.22|32.66|30.06|0
1730239500000|2024-10-29 22:05:00|32.76|30.16|32.62|30.02|32.76|30.16|32.6|30|0
1730239800000|2024-10-29 22:10:00|32.63|30.03|32.69|30.09|32.69|30.09|32.6|30|0
1730240100000|2024-10-29 22:15:00|32.68|30.08|32.7|30.1|32.73|30.13|32.66|30.06|0
1730240400000|2024-10-29 22:20:00|32.69|30.09|32.66|30.06|32.71|30.11|32.65|30.05|0
1730240700000|2024-10-29 22:25:00|32.65|30.05|32.67|30.07|32.7|30.1|32.65|30.05|0
1730241000000|2024-10-29 22:30:00|32.68|30.08|32.57|29.97|32.68|30.08|32.57|29.97|0
1730241300000|2024-10-29 22:35:00|32.56|29.96|32.56|29.96|32.6|30|32.55|29.95|0
1730241600000|2024-10-29 22:40:00|32.55|29.95|32.59|29.99|32.61|30.01|32.54|29.94|0
1730241900000|2024-10-29 22:45:00|32.58|29.98|32.54|29.94|32.61|30.01|32.53|29.93|0
1730242200000|2024-10-29 22:50:00|32.53|29.93|32.51|29.91|32.56|29.96|32.47|29.87|0
1730242500000|2024-10-29 22:55:00|32.49|29.89|32.5|29.9|32.51|29.91|32.47|29.87|0
1730242800000|2024-10-29 23:00:00|32.49|29.89|32.63|30.03|32.63|30.03|32.49|29.89|0
1730243100000|2024-10-29 23:05:00|32.65|30.05|32.7|30.1|32.72|30.12|32.62|30.02|0
1730243400000|2024-10-29 23:10:00|32.69|30.09|32.65|30.05|32.73|30.13|32.65|30.05|0
1730243700000|2024-10-29 23:15:00|32.66|30.06|32.6|30|32.69|30.09|32.56|29.96|0
1730244000000|2024-10-29 23:20:00|32.61|30.01|32.57|29.97|32.61|30.01|32.57|29.97|0
1730244300000|2024-10-29 23:25:00|32.58|29.98|32.56|29.96|32.59|29.99|32.52|29.92|0
1730244600000|2024-10-29 23:30:00|32.59|29.99|32.6|30|32.62|30.02|32.57|29.97|0
1730244900000|2024-10-29 23:35:00|32.61|30.01|32.63|30.03|32.63|30.03|32.59|29.99|0
1730245200000|2024-10-29 23:40:00|32.62|30.02|32.6|30|32.66|30.06|32.6|30|0
1730245500000|2024-10-29 23:45:00|32.61|30.01|32.64|30.04|32.65|30.05|32.59|29.99|0
1730245800000|2024-10-29 23:50:00|32.63|30.03|32.59|29.99|32.66|30.06|32.58|29.98|0
1730246100000|2024-10-29 23:55:00|32.58|29.98|32.59|29.99|32.59|29.99|32.53|29.93|0
1730246400000|2024-10-30 00:00:00|32.61|30.01|32.58|29.98|32.63|30.03|32.57|29.97|0
1730246700000|2024-10-30 00:05:00|32.57|29.97|32.53|29.93|32.6|30|32.53|29.93|0
1730247000000|2024-10-30 00:10:00|32.54|29.94|32.49|29.89|32.54|29.94|32.44|29.84|0
1730247300000|2024-10-30 00:15:00|32.5|29.9|32.45|29.85|32.53|29.93|32.44|29.84|0
1730247600000|2024-10-30 00:20:00|32.46|29.86|32.43|29.83|32.46|29.86|32.39|29.79|0
1730247900000|2024-10-30 00:25:00|32.42|29.82|32.36|29.76|32.42|29.82|32.34|29.74|0
1730248200000|2024-10-30 00:30:00|32.26|29.86|32.29|29.89|32.3|29.9|32.24|29.84|0
1730248500000|2024-10-30 00:35:00|32.27|29.87|32.22|29.82|32.3|29.9|32.22|29.82|0
1730248800000|2024-10-30 00:40:00|32.21|29.81|32.27|29.87|32.28|29.88|32.15|29.75|0
1730249100000|2024-10-30 00:45:00|32.28|29.88|32.6|30.2|32.83|30.43|32.23|29.83|0
1730249400000|2024-10-30 00:50:00|32.62|30.22|32.57|30.17|32.65|30.25|32.56|30.16|0
1730249700000|2024-10-30 00:55:00|32.56|30.16|32.57|30.17|32.58|30.18|32.53|30.13|0
1730250000000|2024-10-30 01:00:00|32.58|30.18|32.63|30.23|32.63|30.23|32.56|30.16|0
1730250300000|2024-10-30 01:05:00|32.64|30.24|32.64|30.24|32.71|30.31|32.63|30.23|0
1730250600000|2024-10-30 01:10:00|32.63|30.23|32.64|30.24|32.67|30.27|32.63|30.23|0
1730250900000|2024-10-30 01:15:00|32.65|30.25|32.63|30.23|32.65|30.25|32.6|30.2|0
1730251200000|2024-10-30 01:20:00|32.64|30.24|32.6|30.2|32.64|30.24|32.51|30.11|0
1730251500000|2024-10-30 01:25:00|32.61|30.21|32.56|30.16|32.61|30.21|32.53|30.13|0
1730251800000|2024-10-30 01:30:00|32.55|30.15|32.52|30.12|32.56|30.16|32.51|30.11|0
1730252100000|2024-10-30 01:35:00|32.51|30.11|32.46|30.06|32.52|30.12|32.44|30.04|0
1730252400000|2024-10-30 01:40:00|32.45|30.05|32.49|30.09|32.5|30.1|32.45|30.05|0
1730252700000|2024-10-30 01:45:00|32.5|30.1|32.51|30.11|32.51|30.11|32.47|30.07|0
1730253000000|2024-10-30 01:50:00|32.52|30.12|32.46|30.06|32.52|30.12|32.45|30.05|0
1730253300000|2024-10-30 01:55:00|32.47|30.07|32.48|30.08|32.48|30.08|32.43|30.03|0
1730253600000|2024-10-30 02:00:00|32.49|30.09|32.54|30.14|32.56|30.16|32.49|30.09|0
1730253900000|2024-10-30 02:05:00|32.53|30.13|32.53|30.13|32.56|30.16|32.51|30.11|0
1730254200000|2024-10-30 02:10:00|32.54|30.14|32.57|30.17|32.58|30.18|32.53|30.13|0
1730254500000|2024-10-30 02:15:00|32.55|30.15|32.57|30.17|32.59|30.19|32.54|30.14|0
1730254800000|2024-10-30 02:20:00|32.55|30.15|32.59|30.19|32.6|30.2|32.54|30.14|0
1730255100000|2024-10-30 02:25:00|32.6|30.2|32.65|30.25|32.65|30.25|32.6|30.2|0
1730255400000|2024-10-30 02:30:00|32.64|30.24|32.69|30.29|32.7|30.3|32.64|30.24|0
1730255700000|2024-10-30 02:35:00|32.7|30.3|32.77|30.37|32.84|30.44|32.69|30.29|0
1730256000000|2024-10-30 02:40:00|32.76|30.36|32.74|30.34|32.78|30.38|32.74|30.34|0
1730256300000|2024-10-30 02:45:00|32.73|30.33|32.8|30.4|32.8|30.4|32.73|30.33|0
1730256600000|2024-10-30 02:50:00|32.81|30.41|32.76|30.36|32.81|30.41|32.74|30.34|0
1730256900000|2024-10-30 02:55:00|32.77|30.37|32.82|30.42|32.82|30.42|32.75|30.35|0
1730257200000|2024-10-30 03:00:00|32.81|30.41|32.81|30.41|32.86|30.46|32.78|30.38|0
1730257500000|2024-10-30 03:05:00|32.79|30.39|32.82|30.42|32.82|30.42|32.79|30.39|0
1730257800000|2024-10-30 03:10:00|32.81|30.41|32.82|30.42|32.83|30.43|32.78|30.38|0
1730258100000|2024-10-30 03:15:00|32.83|30.43|32.89|30.49|32.89|30.49|32.82|30.42|0
1730258400000|2024-10-30 03:20:00|32.88|30.48|32.89|30.49|32.92|30.52|32.85|30.45|0
1730258700000|2024-10-30 03:25:00|32.88|30.48|32.97|30.57|32.97|30.57|32.85|30.45|0
1730259000000|2024-10-30 03:30:00|32.98|30.58|32.99|30.59|33|30.6|32.94|30.54|0
1730259300000|2024-10-30 03:35:00|33|30.6|33.04|30.64|33.05|30.65|32.98|30.58|0
1730259600000|2024-10-30 03:40:00|33.01|30.61|33.01|30.61|33.04|30.64|32.98|30.58|0
1730259900000|2024-10-30 03:45:00|33|30.6|32.99|30.59|33.04|30.64|32.99|30.59|0
1730260200000|2024-10-30 03:50:00|33|30.6|33.01|30.61|33.02|30.62|32.96|30.56|0
1730260500000|2024-10-30 03:55:00|33.02|30.62|32.99|30.59|33.02|30.62|32.97|30.57|0
1730260800000|2024-10-30 04:00:00|33|30.6|33.09|30.69|33.1|30.7|33|30.6|0
1730261100000|2024-10-30 04:05:00|33.11|30.71|33.05|30.65|33.11|30.71|33.05|30.65|0
1730261400000|2024-10-30 04:10:00|33.03|30.63|33.03|30.63|33.03|30.63|32.99|30.59|0
1730261700000|2024-10-30 04:15:00|33.04|30.64|33.09|30.69|33.09|30.69|33.03|30.63|0
1730262000000|2024-10-30 04:20:00|33.08|30.68|33.13|30.73|33.13|30.73|33.07|30.67|0
1730262300000|2024-10-30 04:25:00|33.14|30.74|33.13|30.73|33.16|30.76|33.11|30.71|0
1730262600000|2024-10-30 04:30:00|33.14|30.74|33.07|30.67|33.14|30.74|33.07|30.67|0
1730262900000|2024-10-30 04:35:00|33.05|30.65|33.12|30.72|33.13|30.73|33.05|30.65|0
1730263200000|2024-10-30 04:40:00|33.13|30.73|33.1|30.7|33.13|30.73|33.09|30.69|0
1730263500000|2024-10-30 04:45:00|33.09|30.69|33.14|30.74|33.15|30.75|33.08|30.68|0
1730263800000|2024-10-30 04:50:00|33.15|30.75|33.16|30.76|33.19|30.79|33.15|30.75|0
1730264100000|2024-10-30 04:55:00|33.18|30.78|33.19|30.79|33.19|30.79|33.15|30.75|0
1730264400000|2024-10-30 05:00:00|33.2|30.8|33.24|30.84|33.24|30.84|33.16|30.76|0
1730264700000|2024-10-30 05:05:00|33.23|30.83|33.16|30.76|33.23|30.83|33.15|30.75|0
1730265000000|2024-10-30 05:10:00|33.15|30.75|33.15|30.75|33.17|30.77|33.12|30.72|0
1730265300000|2024-10-30 05:15:00|33.16|30.76|33.12|30.72|33.17|30.77|33.11|30.71|0
1730265600000|2024-10-30 05:20:00|33.11|30.71|33.09|30.69|33.12|30.72|33.08|30.68|0
1730265900000|2024-10-30 05:25:00|33.08|30.68|33.12|30.72|33.13|30.73|33.08|30.68|0
1730266200000|2024-10-30 05:30:00|33.13|30.73|33.1|30.7|33.16|30.76|33.09|30.69|0
1730266500000|2024-10-30 05:35:00|33.12|30.72|33.15|30.75|33.16|30.76|33.1|30.7|0
1730266800000|2024-10-30 05:40:00|33.14|30.74|33.13|30.73|33.15|30.75|33.12|30.72|0
1730267100000|2024-10-30 05:45:00|33.14|30.74|33.27|30.87|33.27|30.87|33.14|30.74|0
1730267400000|2024-10-30 05:50:00|33.28|30.88|33.27|30.87|33.31|30.91|33.24|30.84|0
1730267700000|2024-10-30 05:55:00|33.25|30.85|33.24|30.84|33.27|30.87|33.21|30.81|0
1730268000000|2024-10-30 06:00:00|33.25|30.85|33.21|30.81|33.29|30.89|33.21|30.81|0
1730268300000|2024-10-30 06:05:00|33.23|30.83|33.17|30.77|33.23|30.83|33.09|30.69|0
1730268600000|2024-10-30 06:10:00|33.16|30.76|33.06|30.66|33.16|30.76|33.02|30.62|0
1730268900000|2024-10-30 06:15:00|33.03|30.63|32.98|30.58|33.03|30.63|32.98|30.58|0
1730269200000|2024-10-30 06:20:00|32.97|30.57|32.97|30.57|33.01|30.61|32.96|30.56|0
1730269500000|2024-10-30 06:25:00|32.98|30.58|32.92|30.52|32.98|30.58|32.92|30.52|0
1730269800000|2024-10-30 06:30:00|32.93|30.53|32.94|30.54|32.95|30.55|32.9|30.5|0
1730270100000|2024-10-30 06:35:00|32.93|30.53|32.9|30.5|32.94|30.54|32.9|30.5|0
1730270400000|2024-10-30 06:40:00|32.91|30.51|32.91|30.51|32.94|30.54|32.9|30.5|0
1730270700000|2024-10-30 06:45:00|32.9|30.5|32.84|30.44|32.91|30.51|32.84|30.44|0
1730271000000|2024-10-30 06:50:00|32.82|30.42|32.86|30.46|32.87|30.47|32.81|30.41|0
1730271300000|2024-10-30 06:55:00|32.87|30.47|32.82|30.42|32.87|30.47|32.82|30.42|0
1730271600000|2024-10-30 07:00:00|32.81|30.41|32.85|30.45|32.9|30.5|32.78|30.38|0
1730271900000|2024-10-30 07:05:00|32.83|30.43|32.84|30.44|32.86|30.46|32.79|30.39|0
1730272200000|2024-10-30 07:10:00|32.83|30.43|32.86|30.46|32.91|30.51|32.83|30.43|0
1730272500000|2024-10-30 07:15:00|32.84|30.44|32.79|30.39|32.86|30.46|32.75|30.35|0
1730272800000|2024-10-30 07:20:00|32.8|30.4|32.87|30.47|32.88|30.48|32.77|30.37|0
1730273100000|2024-10-30 07:25:00|32.88|30.48|32.84|30.44|32.89|30.49|32.8|30.4|0
1730273400000|2024-10-30 07:30:00|32.85|30.45|32.81|30.41|32.87|30.47|32.81|30.41|0
1730273700000|2024-10-30 07:35:00|32.82|30.42|32.86|30.46|32.88|30.48|32.79|30.39|0
1730274000000|2024-10-30 07:40:00|32.88|30.48|32.89|30.49|32.91|30.51|32.86|30.46|0
1730274300000|2024-10-30 07:45:00|32.87|30.47|32.63|30.23|32.91|30.51|32.63|30.23|0
1730274600000|2024-10-30 07:50:00|32.64|30.24|32.69|30.29|32.73|30.33|32.63|30.23|0
1730274900000|2024-10-30 07:55:00|32.67|30.27|32.75|30.35|32.75|30.35|32.66|30.26|0
1730275200000|2024-10-30 08:00:00|32.71|30.31|32.56|30.16|32.74|30.34|32.56|30.16|0
1730275500000|2024-10-30 08:05:00|32.55|30.15|32.8|30.4|32.8|30.4|32.52|30.12|0
1730275800000|2024-10-30 08:10:00|32.81|30.41|32.71|30.31|32.89|30.49|32.67|30.27|0
1730276100000|2024-10-30 08:15:00|32.7|30.3|32.67|30.27|32.71|30.31|32.61|30.21|0
1730276400000|2024-10-30 08:20:00|32.66|30.26|32.55|30.15|32.67|30.27|32.53|30.13|0
1730276700000|2024-10-30 08:25:00|32.53|30.13|32.52|30.12|32.62|30.22|32.52|30.12|0
1730277000000|2024-10-30 08:30:00|32.53|30.13|32.57|30.17|32.61|30.21|32.51|30.11|0
1730277300000|2024-10-30 08:35:00|32.56|30.16|32.62|30.22|32.62|30.22|32.52|30.12|0
1730277600000|2024-10-30 08:40:00|32.63|30.23|32.74|30.34|32.77|30.37|32.62|30.22|0
1730277900000|2024-10-30 08:45:00|32.7|30.3|32.75|30.35|32.84|30.44|32.7|30.3|0
1730278200000|2024-10-30 08:50:00|32.73|30.33|32.72|30.32|32.75|30.35|32.65|30.25|0
1730278500000|2024-10-30 08:55:00|32.75|30.35|32.79|30.39|32.82|30.42|32.73|30.33|0
1730278800000|2024-10-30 09:00:00|32.78|30.38|32.86|30.46|32.9|30.5|32.75|30.35|0
1730279100000|2024-10-30 09:05:00|32.85|30.45|32.76|30.36|32.89|30.49|32.73|30.33|0
1730279400000|2024-10-30 09:10:00|32.78|30.38|32.65|30.25|32.8|30.4|32.65|30.25|0
1730279700000|2024-10-30 09:15:00|32.66|30.26|32.67|30.27|32.71|30.31|32.62|30.22|0
1730280000000|2024-10-30 09:20:00|32.69|30.29|32.6|30.2|32.71|30.31|32.6|30.2|0
1730280300000|2024-10-30 09:25:00|32.58|30.18|32.57|30.17|32.66|30.26|32.57|30.17|0
1730280600000|2024-10-30 09:30:00|32.56|30.16|32.57|30.17|32.61|30.21|32.56|30.16|0
1730280900000|2024-10-30 09:35:00|32.58|30.18|32.61|30.21|32.62|30.22|32.56|30.16|0
1730281200000|2024-10-30 09:40:00|32.63|30.23|32.68|30.28|32.71|30.31|32.62|30.22|0
1730281500000|2024-10-30 09:45:00|32.71|30.31|32.68|30.28|32.76|30.36|32.67|30.27|0
1730281800000|2024-10-30 09:50:00|32.67|30.27|32.65|30.25|32.68|30.28|32.63|30.23|0
1730282100000|2024-10-30 09:55:00|32.64|30.24|32.67|30.27|32.69|30.29|32.61|30.21|0
1730282400000|2024-10-30 10:00:00|32.68|30.28|32.61|30.21|32.69|30.29|32.61|30.21|0
1730282700000|2024-10-30 10:05:00|32.63|30.23|32.75|30.35|32.76|30.36|32.61|30.21|0
1730283000000|2024-10-30 10:10:00|32.76|30.36|32.68|30.28|32.79|30.39|32.66|30.26|0
1730283300000|2024-10-30 10:15:00|32.69|30.29|32.65|30.25|32.72|30.32|32.62|30.22|0
1730283600000|2024-10-30 10:20:00|32.63|30.23|32.64|30.24|32.66|30.26|32.58|30.18|0
1730283900000|2024-10-30 10:25:00|32.65|30.25|32.55|30.15|32.66|30.26|32.55|30.15|0
1730284200000|2024-10-30 10:30:00|32.56|30.16|32.8|30.4|32.87|30.47|32.56|30.16|0
1730284500000|2024-10-30 10:35:00|32.78|30.38|33|30.6|33.07|30.67|32.73|30.33|0
1730284800000|2024-10-30 10:40:00|33.02|30.62|33.02|30.62|33.04|30.64|32.98|30.58|0
1730285100000|2024-10-30 10:45:00|33|30.6|33.18|30.78|33.2|30.8|33|30.6|0
1730285400000|2024-10-30 10:50:00|33.3|30.9|33.29|30.89|33.36|30.96|33.28|30.88|0
1730285700000|2024-10-30 10:55:00|33.26|30.86|33.32|30.92|33.32|30.92|33.26|30.86|0
1730286000000|2024-10-30 11:00:00|33.29|30.89|33.33|30.93|33.36|30.96|33.27|30.87|0
1730286300000|2024-10-30 11:05:00|33.34|30.94|33.24|30.84|33.34|30.94|33.23|30.83|0
1730286600000|2024-10-30 11:10:00|33.23|30.83|33.1|30.7|33.24|30.84|33.09|30.69|0
1730286900000|2024-10-30 11:15:00|33.11|30.71|33.05|30.65|33.15|30.75|33.03|30.63|0
1730287200000|2024-10-30 11:20:00|33.06|30.66|33.12|30.72|33.12|30.72|33.06|30.66|0
1730287500000|2024-10-30 11:25:00|33.11|30.71|33.2|30.8|33.25|30.85|33.1|30.7|0
1730287800000|2024-10-30 11:30:00|33.18|30.78|33.17|30.77|33.21|30.81|33.15|30.75|0
1730288100000|2024-10-30 11:35:00|33.18|30.78|33.14|30.74|33.2|30.8|33.12|30.72|0
1730288400000|2024-10-30 11:40:00|33.16|30.76|33.14|30.74|33.17|30.77|33.12|30.72|0
1730288700000|2024-10-30 11:45:00|33.16|30.76|33.39|30.99|33.39|30.99|33.14|30.74|0
1730289000000|2024-10-30 11:50:00|33.4|31|33.44|31.04|33.5|31.1|33.4|31|0
1730289300000|2024-10-30 11:55:00|33.42|31.02|33.42|31.02|33.47|31.07|33.38|30.98|0
1730289600000|2024-10-30 12:00:00|33.38|30.98|33.45|31.05|33.46|31.06|33.36|30.96|0
1730289900000|2024-10-30 12:05:00|33.46|31.06|33.47|31.07|33.51|31.11|33.45|31.05|0
1730290200000|2024-10-30 12:10:00|33.48|31.08|33.39|30.99|33.48|31.08|33.38|30.98|0
1730290500000|2024-10-30 12:15:00|33.34|30.94|33.46|31.06|33.48|31.08|33.3|30.9|0
1730290800000|2024-10-30 12:20:00|33.47|31.07|33.48|31.08|33.55|31.15|33.42|31.02|0
1730291100000|2024-10-30 12:25:00|33.47|31.07|33.47|31.07|33.54|31.14|33.44|31.04|0
1730291400000|2024-10-30 12:30:00|33.49|31.09|33.6|31.2|33.66|31.26|33.14|30.74|0
1730291700000|2024-10-30 12:35:00|33.58|31.18|33.49|31.09|33.6|31.2|33.4|31|0
1730292000000|2024-10-30 12:40:00|33.5|31.1|33.58|31.18|33.59|31.19|33.4|31|0
1730292300000|2024-10-30 12:45:00|33.59|31.19|33.63|31.23|33.63|31.23|33.53|31.13|0
1730292600000|2024-10-30 12:50:00|33.62|31.22|33.73|31.33|33.75|31.35|33.55|31.15|0
1730292900000|2024-10-30 12:55:00|33.7|31.3|33.68|31.28|33.77|31.37|33.63|31.23|0
1730293200000|2024-10-30 13:00:00|33.71|31.31|33.94|31.54|33.95|31.55|33.69|31.29|0
1730293500000|2024-10-30 13:05:00|33.95|31.55|34.02|31.62|34.08|31.68|33.73|31.33|0
1730293800000|2024-10-30 13:10:00|34.01|31.61|33.85|31.45|34.01|31.61|33.82|31.42|0
1730294100000|2024-10-30 13:15:00|33.84|31.44|33.98|31.58|33.99|31.59|33.83|31.43|0
1730294400000|2024-10-30 13:20:00|33.99|31.59|33.99|31.59|34.05|31.65|33.96|31.56|0
1730294700000|2024-10-30 13:25:00|34.03|31.63|33.86|31.46|34.03|31.63|33.83|31.43|0
1730295000000|2024-10-30 13:30:00|33.87|31.47|34.04|31.64|34.11|31.71|33.71|31.31|0
1730295300000|2024-10-30 13:35:00|34.03|31.63|34.3|31.9|34.3|31.9|33.97|31.57|0
1730295600000|2024-10-30 13:40:00|34.31|31.91|34.66|32.26|34.94|32.54|34.31|31.91|0
1730295900000|2024-10-30 13:45:00|34.68|32.28|34.3|31.9|34.84|32.44|34.21|31.81|0
1730296200000|2024-10-30 13:50:00|34.27|31.87|33.84|31.44|34.28|31.88|33.81|31.41|0
1730296500000|2024-10-30 13:55:00|33.79|31.39|33.58|31.18|33.81|31.41|33.57|31.17|0
1730296800000|2024-10-30 14:00:00|33.59|31.19|33|30.6|33.79|31.39|32.97|30.57|0
1730297100000|2024-10-30 14:05:00|33.01|30.61|32.93|30.53|33.15|30.75|32.87|30.47|0
1730297400000|2024-10-30 14:10:00|32.91|30.51|32.92|30.52|33.06|30.66|32.84|30.44|0
1730297700000|2024-10-30 14:15:00|32.9|30.5|32.76|30.36|32.92|30.52|32.71|30.31|0
1730298000000|2024-10-30 14:20:00|32.75|30.35|33.03|30.63|33.26|30.86|32.75|30.35|0
1730298300000|2024-10-30 14:25:00|33.05|30.65|32.96|30.56|33.08|30.68|32.87|30.47|0
1730298600000|2024-10-30 14:30:00|32.95|30.55|32.91|30.51|33.05|30.65|32.88|30.48|0
1730298900000|2024-10-30 14:35:00|32.92|30.52|32.92|30.52|33.03|30.63|32.85|30.45|0
1730299200000|2024-10-30 14:40:00|32.9|30.5|32.95|30.55|33.04|30.64|32.84|30.44|0
1730299500000|2024-10-30 14:45:00|32.97|30.57|33.28|30.88|33.32|30.92|32.9|30.5|0
1730299800000|2024-10-30 14:50:00|33.26|30.86|33.57|31.17|33.6|31.2|33.25|30.85|0
1730300100000|2024-10-30 14:55:00|33.56|31.16|33.37|30.97|33.57|31.17|33.24|30.84|0
1730300400000|2024-10-30 15:00:00|33.38|30.98|33.33|30.93|33.43|31.03|33.31|30.91|0
1730300700000|2024-10-30 15:05:00|33.34|30.94|33.47|31.07|33.54|31.14|33.34|30.94|0
1730301000000|2024-10-30 15:10:00|33.48|31.08|33.72|31.32|33.72|31.32|33.48|31.08|0
1730301300000|2024-10-30 15:15:00|33.68|31.28|33.55|31.15|33.77|31.37|33.51|31.11|0
1730301600000|2024-10-30 15:20:00|33.51|31.11|33.53|31.13|33.7|31.3|33.33|30.93|0
1730301900000|2024-10-30 15:25:00|33.54|31.14|33.17|30.77|33.58|31.18|33.16|30.76|0
1730302200000|2024-10-30 15:30:00|33.19|30.79|33.32|30.92|33.33|30.93|33.13|30.73|0
1730302500000|2024-10-30 15:35:00|33.35|30.95|33.18|30.78|33.37|30.97|33.18|30.78|0
1730302800000|2024-10-30 15:40:00|33.17|30.77|33.03|30.63|33.17|30.77|32.99|30.59|0
1730303100000|2024-10-30 15:45:00|33.01|30.61|33.04|30.64|33.1|30.7|33.01|30.61|0
1730303400000|2024-10-30 15:50:00|33.05|30.65|32.97|30.57|33.09|30.69|32.94|30.54|0
1730303700000|2024-10-30 15:55:00|32.96|30.56|32.81|30.41|33.34|30.94|32.8|30.4|0
1730304000000|2024-10-30 16:00:00|32.83|30.43|32.32|29.92|32.88|30.48|32.27|29.87|0
1730304300000|2024-10-30 16:05:00|32.31|29.91|33.2|30.8|33.21|30.81|32.31|29.91|0
1730304600000|2024-10-30 16:10:00|33.21|30.81|33.26|30.86|33.29|30.89|33.15|30.75|0
1730304900000|2024-10-30 16:15:00|33.25|30.85|33.38|30.98|33.41|31.01|33.2|30.8|0
1730305200000|2024-10-30 16:20:00|33.39|30.99|33.36|30.96|33.41|31.01|33.31|30.91|0
1730305500000|2024-10-30 16:25:00|33.39|30.99|33.37|30.97|33.41|31.01|33.34|30.94|0
1730305800000|2024-10-30 16:30:00|33.38|30.98|33.33|30.93|33.53|31.13|33.33|30.93|0
1730306100000|2024-10-30 16:35:00|33.35|30.95|33.36|30.96|33.47|31.07|33.32|30.92|0
1730306400000|2024-10-30 16:40:00|33.37|30.97|33.45|31.05|33.51|31.11|33.32|30.92|0
1730306700000|2024-10-30 16:45:00|33.43|31.03|33.43|31.03|33.5|31.1|33.37|30.97|0
1730307000000|2024-10-30 16:50:00|33.42|31.02|33.52|31.12|33.55|31.15|33.39|30.99|0
1730307300000|2024-10-30 16:55:00|33.54|31.14|33.64|31.24|33.64|31.24|33.5|31.1|0
1730307600000|2024-10-30 17:00:00|33.62|31.22|33.55|31.15|33.7|31.3|33.51|31.11|0
1730307900000|2024-10-30 17:05:00|33.54|31.14|33.65|31.25|33.65|31.25|33.51|31.11|0
1730308200000|2024-10-30 17:10:00|33.66|31.26|33.58|31.18|33.67|31.27|33.54|31.14|0
1730308500000|2024-10-30 17:15:00|33.6|31.2|33.58|31.18|33.62|31.22|33.54|31.14|0
1730308800000|2024-10-30 17:20:00|33.57|31.17|33.63|31.23|33.64|31.24|33.48|31.08|0
1730309100000|2024-10-30 17:25:00|33.61|31.21|33.86|31.46|33.89|31.49|33.59|31.19|0
1730309400000|2024-10-30 17:30:00|33.88|31.48|34.15|31.75|34.2|31.8|33.85|31.45|0
1730309700000|2024-10-30 17:35:00|34.16|31.76|34.37|31.97|34.37|31.97|34.1|31.7|0
1730310000000|2024-10-30 17:40:00|34.38|31.98|35.46|33.06|35.5|33.1|33.45|31.05|0
1730310300000|2024-10-30 17:45:00|35.49|33.09|33.97|31.57|35.54|33.14|33.95|31.55|0
1730310600000|2024-10-30 17:50:00|33.93|31.53|34.1|31.7|34.26|31.86|33.88|31.48|0
1730310900000|2024-10-30 17:55:00|34.12|31.72|34.23|31.83|34.23|31.83|34.1|31.7|0
1730311200000|2024-10-30 18:00:00|34.18|31.78|34|31.6|34.21|31.81|33.97|31.57|0
1730311500000|2024-10-30 18:05:00|34.01|31.61|33.71|31.31|34.06|31.66|33.63|31.23|0
1730311800000|2024-10-30 18:10:00|33.7|31.3|34.04|31.64|34.04|31.64|33.62|31.22|0
1730312100000|2024-10-30 18:15:00|34.03|31.63|33.93|31.53|34.08|31.68|33.75|31.35|0
1730312400000|2024-10-30 18:20:00|33.89|31.49|33.8|31.4|33.89|31.49|33.72|31.32|0
1730312700000|2024-10-30 18:25:00|33.81|31.41|33.99|31.59|33.99|31.59|33.81|31.41|0
1730313000000|2024-10-30 18:30:00|34.02|31.62|33.98|31.58|34.02|31.62|33.87|31.47|0
1730313300000|2024-10-30 18:35:00|33.96|31.56|33.96|31.56|33.98|31.58|33.83|31.43|0
1730313600000|2024-10-30 18:40:00|33.97|31.57|33.95|31.55|34|31.6|33.86|31.46|0
1730313900000|2024-10-30 18:45:00|33.94|31.54|33.9|31.5|33.96|31.56|33.87|31.47|0
1730314200000|2024-10-30 18:50:00|33.91|31.51|33.91|31.51|33.95|31.55|33.84|31.44|0
1730314500000|2024-10-30 18:55:00|33.92|31.52|33.93|31.53|33.97|31.57|33.84|31.44|0
1730314800000|2024-10-30 19:00:00|33.96|31.56|34.5|32.1|34.51|32.11|33.96|31.56|0
1730315100000|2024-10-30 19:05:00|34.49|32.09|34.43|32.03|34.74|32.34|34.38|31.98|0
1730315400000|2024-10-30 19:10:00|34.42|32.02|34.33|31.93|34.46|32.06|34.27|31.87|0
1730315700000|2024-10-30 19:15:00|34.31|31.91|34.52|32.12|34.64|32.24|34.31|31.91|0
1730316000000|2024-10-30 19:20:00|34.48|32.08|34.5|32.1|34.58|32.18|34.43|32.03|0
1730316300000|2024-10-30 19:25:00|34.51|32.11|34.52|32.12|34.57|32.17|34.43|32.03|0
1730316600000|2024-10-30 19:30:00|34.48|32.08|34.59|32.19|34.59|32.19|34.44|32.04|0
1730316900000|2024-10-30 19:35:00|34.57|32.17|34.29|31.89|34.82|32.42|34.26|31.86|0
1730317200000|2024-10-30 19:40:00|34.28|31.88|34.38|31.98|34.38|31.98|34.18|31.78|0
1730317500000|2024-10-30 19:45:00|34.36|31.96|34.33|31.93|34.46|32.06|34.29|31.89|0
1730317800000|2024-10-30 19:50:00|34.34|31.94|34.51|32.11|34.52|32.12|34.25|31.85|0
1730318100000|2024-10-30 19:55:00|34.55|32.15|34.6|32.2|34.87|32.47|34.54|32.14|0
1730318400000|2024-10-30 20:00:00|34.51|32.11|34.32|31.92|35.14|32.74|33.89|31.49|0
1730318700000|2024-10-30 20:05:00|34.31|31.91|34.68|32.28|34.89|32.49|34.31|31.91|0
1730319000000|2024-10-30 20:10:00|34.65|32.25|35.01|32.61|35.22|32.82|34.59|32.19|0
1730319300000|2024-10-30 20:15:00|35.09|32.49|35.1|32.5|35.13|32.53|35.01|32.41|0
1730319600000|2024-10-30 20:20:00|35.11|32.51|35.16|32.56|35.22|32.62|35.04|32.44|0
1730319900000|2024-10-30 20:25:00|35.15|32.55|34.76|32.16|35.15|32.55|34.76|32.16|0
1730320200000|2024-10-30 20:30:00|34.75|32.15|34.81|32.21|34.88|32.28|34.67|32.07|0
1730320500000|2024-10-30 20:35:00|34.8|32.2|34.92|32.32|34.97|32.37|34.8|32.2|0
1730320800000|2024-10-30 20:40:00|34.91|32.31|35.01|32.41|35.08|32.48|34.91|32.31|0
1730321100000|2024-10-30 20:45:00|34.95|32.35|34.92|32.32|34.97|32.37|34.89|32.29|0
1730321400000|2024-10-30 20:50:00|34.93|32.33|35.04|32.44|35.06|32.46|34.92|32.32|0
1730321700000|2024-10-30 20:55:00|35.02|32.42|35.06|32.46|35.1|32.5|35.01|32.41|0
1730322000000|2024-10-30 21:00:00|35.05|32.45|35.03|32.43|35.05|32.45|35.02|32.42|0
1730322300000|2024-10-30 21:05:00|35.02|32.42|35.08|32.48|35.09|32.49|35.01|32.41|0
1730322600000|2024-10-30 21:10:00|35.07|32.47|35.07|32.47|35.1|32.5|35.05|32.45|0
1730322900000|2024-10-30 21:15:00|35.08|32.48|35.09|32.49|35.1|32.5|35.06|32.46|0
1730323200000|2024-10-30 21:20:00|35.07|32.47|35.04|32.44|35.07|32.47|35.04|32.44|0
1730323500000|2024-10-30 21:25:00|35.02|32.42|35.08|32.48|35.09|32.49|35.02|32.42|0
1730323800000|2024-10-30 21:30:00|35.11|32.51|35.21|32.61|35.22|32.62|35.11|32.51|0
1730324100000|2024-10-30 21:35:00|35.22|32.62|35.21|32.61|35.25|32.65|35.21|32.61|0
1730324400000|2024-10-30 21:40:00|35.22|32.62|35.21|32.61|35.24|32.64|35.19|32.59|0
1730324700000|2024-10-30 21:45:00|35.2|32.6|35.26|32.66|35.27|32.67|35.2|32.6|0
1730325000000|2024-10-30 21:50:00|35.27|32.67|35.21|32.61|35.27|32.67|35.19|32.59|0
1730325300000|2024-10-30 21:55:00|35.22|32.62|35.33|32.73|35.33|32.73|35.2|32.6|0
1730325600000|2024-10-30 22:00:00|35.31|32.71|35.6|33|35.72|33.12|35.13|32.53|0
1730325900000|2024-10-30 22:05:00|35.59|32.99|35.61|33.01|35.66|33.06|35.44|32.84|0
1730326200000|2024-10-30 22:10:00|35.63|33.03|35.68|33.08|35.72|33.12|35.61|33.01|0
1730326500000|2024-10-30 22:15:00|35.67|33.07|35.63|33.03|35.71|33.11|35.57|32.97|0
1730326800000|2024-10-30 22:20:00|35.64|33.04|35.72|33.12|35.73|33.13|35.61|33.01|0
1730327100000|2024-10-30 22:25:00|35.71|33.11|35.54|32.94|35.72|33.12|35.53|32.93|0
1730327400000|2024-10-30 22:30:00|35.52|32.92|35.58|32.98|35.62|33.02|35.5|32.9|0
1730327700000|2024-10-30 22:35:00|35.54|32.94|35.53|32.93|35.57|32.97|35.47|32.87|0
1730328000000|2024-10-30 22:40:00|35.58|32.98|35.46|32.86|35.58|32.98|35.39|32.79|0
1730328300000|2024-10-30 22:45:00|35.44|32.84|35.61|33.01|35.65|33.05|35.44|32.84|0
1730328600000|2024-10-30 22:50:00|35.59|32.99|35.62|33.02|35.66|33.06|35.57|32.97|0
1730328900000|2024-10-30 22:55:00|35.6|33|35.6|33|35.66|33.06|35.59|32.99|0
1730329200000|2024-10-30 23:00:00|35.59|32.99|35.56|32.96|35.67|33.07|35.56|32.96|0
1730329500000|2024-10-30 23:05:00|35.58|32.98|35.55|32.95|35.59|32.99|35.51|32.91|0
1730329800000|2024-10-30 23:10:00|35.53|32.93|35.57|32.97|35.63|33.03|35.51|32.91|0
1730330100000|2024-10-30 23:15:00|35.59|32.99|35.6|33|35.6|33|35.52|32.92|0
1730330400000|2024-10-30 23:20:00|35.61|33.01|35.65|33.05|35.68|33.08|35.61|33.01|0
1730330700000|2024-10-30 23:25:00|35.66|33.06|35.64|33.04|35.67|33.07|35.58|32.98|0
1730331000000|2024-10-30 23:30:00|35.62|33.02|35.71|33.11|35.71|33.11|35.61|33.01|0
1730331300000|2024-10-30 23:35:00|35.68|33.08|35.6|33|35.68|33.08|35.57|32.97|0
1730331600000|2024-10-30 23:40:00|35.59|32.99|35.66|33.06|35.7|33.1|35.59|32.99|0
1730331900000|2024-10-30 23:45:00|35.65|33.05|35.68|33.08|35.73|33.13|35.63|33.03|0
1730332200000|2024-10-30 23:50:00|35.69|33.09|35.71|33.11|35.72|33.12|35.67|33.07|0
1730332500000|2024-10-30 23:55:00|35.77|33.17|35.75|33.15|35.77|33.17|35.71|33.11|0
1730332800000|2024-10-31 00:00:00|35.77|33.17|35.9|33.3|35.95|33.35|35.75|33.15|0
1730333100000|2024-10-31 00:05:00|35.89|33.29|35.83|33.23|35.98|33.38|35.83|33.23|0
1730333400000|2024-10-31 00:10:00|35.84|33.24|35.7|33.1|35.85|33.25|35.63|33.03|0
1730333700000|2024-10-31 00:15:00|35.68|33.08|35.72|33.12|35.74|33.14|35.68|33.08|0
1730334000000|2024-10-31 00:20:00|35.74|33.14|35.68|33.08|35.76|33.16|35.67|33.07|0
1730334300000|2024-10-31 00:25:00|35.67|33.07|35.73|33.13|35.73|33.13|35.67|33.07|0
1730334600000|2024-10-31 00:30:00|35.63|33.23|35.62|33.22|35.65|33.25|35.61|33.21|0
1730334900000|2024-10-31 00:35:00|35.63|33.23|35.63|33.23|35.7|33.3|35.62|33.22|0
1730335200000|2024-10-31 00:40:00|35.62|33.22|35.58|33.18|35.67|33.27|35.58|33.18|0
1730335500000|2024-10-31 00:45:00|35.59|33.19|35.56|33.16|35.6|33.2|35.55|33.15|0
1730335800000|2024-10-31 00:50:00|35.57|33.17|35.6|33.2|35.6|33.2|35.54|33.14|0
1730336100000|2024-10-31 00:55:00|35.59|33.19|35.64|33.24|35.67|33.27|35.59|33.19|0
1730336400000|2024-10-31 01:00:00|35.63|33.23|35.53|33.13|35.63|33.23|35.48|33.08|0
1730336700000|2024-10-31 01:05:00|35.52|33.12|35.45|33.05|35.53|33.13|35.45|33.05|0
1730337000000|2024-10-31 01:10:00|35.46|33.06|35.37|32.97|35.46|33.06|35.35|32.95|0
1730337300000|2024-10-31 01:15:00|35.35|32.95|35.35|32.95|35.38|32.98|35.31|32.91|0
1730337600000|2024-10-31 01:20:00|35.34|32.94|35.32|32.92|35.34|32.94|35.3|32.9|0
1730337900000|2024-10-31 01:25:00|35.34|32.94|35.36|32.96|35.38|32.98|35.32|32.92|0
1730338200000|2024-10-31 01:30:00|35.35|32.95|35.4|33|35.42|33.02|35.35|32.95|0
1730338500000|2024-10-31 01:35:00|35.39|32.99|35.39|32.99|35.44|33.04|35.36|32.96|0
1730338800000|2024-10-31 01:40:00|35.4|33|35.36|32.96|35.41|33.01|35.35|32.95|0
1730339100000|2024-10-31 01:45:00|35.37|32.97|35.45|33.05|35.45|33.05|35.35|32.95|0
1730339400000|2024-10-31 01:50:00|35.46|33.06|35.49|33.09|35.55|33.15|35.45|33.05|0
1730339700000|2024-10-31 01:55:00|35.51|33.11|35.57|33.17|35.6|33.2|35.51|33.11|0
1730340000000|2024-10-31 02:00:00|35.59|33.19|35.56|33.16|35.61|33.21|35.52|33.12|0
1730340300000|2024-10-31 02:05:00|35.57|33.17|35.6|33.2|35.64|33.24|35.55|33.15|0
1730340600000|2024-10-31 02:10:00|35.58|33.18|35.62|33.22|35.64|33.24|35.57|33.17|0
1730340900000|2024-10-31 02:15:00|35.63|33.23|35.61|33.21|35.63|33.23|35.58|33.18|0
1730341200000|2024-10-31 02:20:00|35.6|33.2|35.73|33.33|35.79|33.39|35.6|33.2|0
1730341500000|2024-10-31 02:25:00|35.7|33.3|35.66|33.26|35.7|33.3|35.65|33.25|0
1730341800000|2024-10-31 02:30:00|35.65|33.25|35.61|33.21|35.68|33.28|35.58|33.18|0
1730342100000|2024-10-31 02:35:00|35.59|33.19|35.59|33.19|35.62|33.22|35.58|33.18|0
1730342400000|2024-10-31 02:40:00|35.58|33.18|35.63|33.23|35.65|33.25|35.58|33.18|0
1730342700000|2024-10-31 02:45:00|35.65|33.25|35.69|33.29|35.73|33.33|35.63|33.23|0
1730343000000|2024-10-31 02:50:00|35.7|33.3|35.68|33.28|35.7|33.3|35.64|33.24|0
1730343300000|2024-10-31 02:55:00|35.7|33.3|35.68|33.28|35.74|33.34|35.68|33.28|0
1730343600000|2024-10-31 03:00:00|35.66|33.26|35.64|33.24|35.68|33.28|35.63|33.23|0
1730343900000|2024-10-31 03:05:00|35.65|33.25|36.43|34.03|36.53|34.13|35.64|33.24|0
1730344200000|2024-10-31 03:10:00|36.42|34.02|36.44|34.04|36.46|34.06|36.39|33.99|0
1730344500000|2024-10-31 03:15:00|36.46|34.06|36.44|34.04|36.49|34.09|36.42|34.02|0
1730344800000|2024-10-31 03:20:00|36.46|34.06|36.48|34.08|36.48|34.08|36.44|34.04|0
1730345100000|2024-10-31 03:25:00|36.47|34.07|36.47|34.07|36.5|34.1|36.46|34.06|0
1730345400000|2024-10-31 03:30:00|36.46|34.06|36.4|34|36.46|34.06|36.39|33.99|0
1730345700000|2024-10-31 03:35:00|36.39|33.99|36.4|34|36.43|34.03|36.38|33.98|0
1730346000000|2024-10-31 03:40:00|36.38|33.98|36.44|34.04|36.44|34.04|36.38|33.98|0
1730346300000|2024-10-31 03:45:00|36.42|34.02|36.46|34.06|36.48|34.08|36.42|34.02|0
1730346600000|2024-10-31 03:50:00|36.47|34.07|36.48|34.08|36.5|34.1|36.46|34.06|0
1730346900000|2024-10-31 03:55:00|36.49|34.09|36.49|34.09|36.53|34.13|36.48|34.08|0
1730347200000|2024-10-31 04:00:00|36.5|34.1|36.57|34.17|36.6|34.2|36.48|34.08|0
1730347500000|2024-10-31 04:05:00|36.59|34.19|36.59|34.19|36.59|34.19|36.56|34.16|0
1730347800000|2024-10-31 04:10:00|36.6|34.2|36.53|34.13|36.61|34.21|36.53|34.13|0
1730348100000|2024-10-31 04:15:00|36.52|34.12|36.57|34.17|36.57|34.17|36.51|34.11|0
1730348400000|2024-10-31 04:20:00|36.56|34.16|36.54|34.14|36.56|34.16|36.53|34.13|0
1730348700000|2024-10-31 04:25:00|36.55|34.15|36.58|34.18|36.61|34.21|36.53|34.13|0
1730349000000|2024-10-31 04:30:00|36.57|34.17|36.54|34.14|36.58|34.18|36.52|34.12|0
1730349300000|2024-10-31 04:35:00|36.52|34.12|36.55|34.15|36.55|34.15|36.51|34.11|0
1730349600000|2024-10-31 04:40:00|36.54|34.14|36.61|34.21|36.62|34.22|36.54|34.14|0
1730349900000|2024-10-31 04:45:00|36.62|34.22|35.37|32.97|36.64|34.24|35.36|32.96|0
1730350200000|2024-10-31 04:50:00|35.39|32.99|37.26|34.86|37.42|35.02|35.37|32.97|0
1730350500000|2024-10-31 04:55:00|37.27|34.87|37.27|34.87|37.27|34.87|37.24|34.84|0
1730350800000|2024-10-31 05:00:00|37.28|34.88|37.27|34.87|37.31|34.91|37.24|34.84|0
1730351100000|2024-10-31 05:05:00|37.28|34.88|37.27|34.87|37.31|34.91|37.24|34.84|0
1730351400000|2024-10-31 05:10:00|37.25|34.85|37.36|34.96|37.38|34.98|37.24|34.84|0
1730351700000|2024-10-31 05:15:00|37.38|34.98|37.39|34.99|37.41|35.01|37.34|34.94|0
1730352000000|2024-10-31 05:20:00|37.38|34.98|37.39|34.99|37.39|34.99|37.33|34.93|0
1730352300000|2024-10-31 05:25:00|37.4|35|37.35|34.95|37.4|35|37.32|34.92|0
1730352600000|2024-10-31 05:30:00|37.33|34.93|37.32|34.92|37.35|34.95|37.28|34.88|0
1730352900000|2024-10-31 05:35:00|37.3|34.9|37.3|34.9|37.33|34.93|37.26|34.86|0
1730353200000|2024-10-31 05:40:00|37.29|34.89|37.39|34.99|37.39|34.99|37.26|34.86|0
1730353500000|2024-10-31 05:45:00|37.37|34.97|37.37|34.97|37.4|35|37.34|34.94|0
1730353800000|2024-10-31 05:50:00|37.36|34.96|37.33|34.93|37.36|34.96|37.33|34.93|0
1730354100000|2024-10-31 05:55:00|37.34|34.94|37.43|35.03|37.43|35.03|37.34|34.94|0
1730354400000|2024-10-31 06:00:00|37.4|35|37.41|35.01|37.44|35.04|37.35|34.95|0
1730354700000|2024-10-31 06:05:00|37.42|35.02|37.49|35.09|37.49|35.09|37.4|35|0
1730355000000|2024-10-31 06:10:00|37.48|35.08|37.49|35.09|37.49|35.09|37.46|35.06|0
1730355300000|2024-10-31 06:15:00|37.51|35.11|37.48|35.08|37.52|35.12|37.48|35.08|0
1730355600000|2024-10-31 06:20:00|37.46|35.06|37.46|35.06|37.49|35.09|37.46|35.06|0
1730355900000|2024-10-31 06:25:00|37.49|35.09|37.53|35.13|37.55|35.15|37.48|35.08|0
1730356200000|2024-10-31 06:30:00|37.56|35.16|37.57|35.17|37.6|35.2|37.55|35.15|0
1730356500000|2024-10-31 06:35:00|37.56|35.16|37.64|35.24|37.64|35.24|37.56|35.16|0
1730356800000|2024-10-31 06:40:00|37.66|35.26|37.73|35.33|37.74|35.34|37.66|35.26|0
1730357100000|2024-10-31 06:45:00|37.74|35.34|37.76|35.36|37.84|35.44|37.73|35.33|0
1730357400000|2024-10-31 06:50:00|37.77|35.37|37.84|35.44|37.84|35.44|37.75|35.35|0
1730357700000|2024-10-31 06:55:00|37.85|35.45|37.88|35.48|37.9|35.5|37.84|35.44|0
1730358000000|2024-10-31 07:00:00|37.9|35.5|37.41|35.01|38.08|35.68|37.39|34.99|0
1730358300000|2024-10-31 07:05:00|37.42|35.02|38.02|35.62|38.31|35.91|37.31|34.91|0
1730358600000|2024-10-31 07:10:00|38.04|35.64|38.26|35.86|38.4|36|38.04|35.64|0
1730358900000|2024-10-31 07:15:00|38.27|35.87|38.34|35.94|38.35|35.95|38.27|35.87|0
1730359200000|2024-10-31 07:20:00|38.32|35.92|38.28|35.88|38.35|35.95|38.18|35.78|0
1730359500000|2024-10-31 07:25:00|38.26|35.86|38.22|35.82|38.28|35.88|38.16|35.76|0
1730359800000|2024-10-31 07:30:00|38.23|35.83|38.12|35.72|38.26|35.86|38.1|35.7|0
1730360100000|2024-10-31 07:35:00|38.1|35.7|38.07|35.67|38.15|35.75|38.07|35.67|0
1730360400000|2024-10-31 07:40:00|38.06|35.66|38.06|35.66|38.09|35.69|38|35.6|0
1730360700000|2024-10-31 07:45:00|38.04|35.64|38.3|35.9|38.32|35.92|38.03|35.63|0
1730361000000|2024-10-31 07:50:00|38.31|35.91|38.34|35.94|38.39|35.99|38.29|35.89|0
1730361300000|2024-10-31 07:55:00|38.33|35.93|38.34|35.94|38.4|36|38.3|35.9|0
1730361600000|2024-10-31 08:00:00|38.36|35.96|38.4|36|38.6|36.2|38.31|35.91|0
1730361900000|2024-10-31 08:05:00|38.39|35.99|38.45|36.05|38.47|36.07|38.33|35.93|0
1730362200000|2024-10-31 08:10:00|38.46|36.06|38.37|35.97|38.46|36.06|38.34|35.94|0
1730362500000|2024-10-31 08:15:00|38.35|35.95|38.35|35.95|38.41|36.01|38.27|35.87|0
1730362800000|2024-10-31 08:20:00|38.37|35.97|38.51|36.11|38.54|36.14|38.37|35.97|0
1730363100000|2024-10-31 08:25:00|38.5|36.1|38.51|36.11|38.61|36.21|38.44|36.04|0
1730363400000|2024-10-31 08:30:00|38.52|36.12|38.59|36.19|38.7|36.3|38.45|36.05|0
1730363700000|2024-10-31 08:35:00|38.6|36.2|38.51|36.11|38.65|36.25|38.49|36.09|0
1730364000000|2024-10-31 08:40:00|38.5|36.1|38.51|36.11|38.57|36.17|38.42|36.02|0
1730364300000|2024-10-31 08:45:00|38.52|36.12|38.6|36.2|38.75|36.35|38.45|36.05|0
1730364600000|2024-10-31 08:50:00|38.59|36.19|38.62|36.22|38.66|36.26|38.56|36.16|0
1730364900000|2024-10-31 08:55:00|38.65|36.25|38.72|36.32|38.73|36.33|38.54|36.14|0
1730365200000|2024-10-31 09:00:00|38.73|36.33|38.8|36.4|38.8|36.4|38.72|36.32|0
1730365500000|2024-10-31 09:05:00|38.82|36.42|38.97|36.57|39.05|36.65|38.46|36.06|0
1730365800000|2024-10-31 09:10:00|38.96|36.56|38.91|36.51|38.98|36.58|38.86|36.46|0
1730366100000|2024-10-31 09:15:00|38.93|36.53|38.97|36.57|39.02|36.62|38.88|36.48|0
1730366400000|2024-10-31 09:20:00|38.99|36.59|38.99|36.59|39.04|36.64|38.94|36.54|0
1730366700000|2024-10-31 09:25:00|39|36.6|38.97|36.57|39.01|36.61|38.91|36.51|0
1730367000000|2024-10-31 09:30:00|38.95|36.55|38.97|36.57|39.03|36.63|38.93|36.53|0
1730367300000|2024-10-31 09:35:00|38.98|36.58|38.89|36.49|39|36.6|38.86|36.46|0
1730367600000|2024-10-31 09:40:00|38.9|36.5|38.8|36.4|38.92|36.52|38.73|36.33|0
1730367900000|2024-10-31 09:45:00|38.79|36.39|38.85|36.45|38.88|36.48|38.77|36.37|0
1730368200000|2024-10-31 09:50:00|38.86|36.46|38.77|36.37|38.91|36.51|38.77|36.37|0
1730368500000|2024-10-31 09:55:00|38.76|36.36|38.74|36.34|38.79|36.39|38.71|36.31|0
1730368800000|2024-10-31 10:00:00|38.73|36.33|38.73|36.33|38.77|36.37|38.68|36.28|0
1730369100000|2024-10-31 10:05:00|38.71|36.31|38.89|36.49|38.93|36.53|38.67|36.27|0
1730369400000|2024-10-31 10:10:00|38.9|36.5|38.91|36.51|38.96|36.56|38.87|36.47|0
1730369700000|2024-10-31 10:15:00|38.93|36.53|38.9|36.5|38.94|36.54|38.86|36.46|0
1730370000000|2024-10-31 10:20:00|38.88|36.48|38.85|36.45|38.9|36.5|38.78|36.38|0
1730370300000|2024-10-31 10:25:00|38.87|36.47|38.72|36.32|38.88|36.48|38.71|36.31|0
1730370600000|2024-10-31 10:30:00|38.71|36.31|38.82|36.42|38.82|36.42|38.69|36.29|0
1730370900000|2024-10-31 10:35:00|38.81|36.41|38.76|36.36|38.84|36.44|38.75|36.35|0
1730371200000|2024-10-31 10:40:00|38.82|36.42|38.76|36.36|38.89|36.49|38.74|36.34|0
1730371500000|2024-10-31 10:45:00|38.75|36.35|38.73|36.33|38.82|36.42|38.72|36.32|0
1730371800000|2024-10-31 10:50:00|38.72|36.32|38.63|36.23|38.79|36.39|38.6|36.2|0
1730372100000|2024-10-31 10:55:00|38.61|36.21|37.88|35.48|38.66|36.26|37.86|35.46|0
1730372400000|2024-10-31 11:00:00|37.83|35.43|37.83|35.43|37.89|35.49|37.76|35.36|0
1730372700000|2024-10-31 11:05:00|37.82|35.42|37.92|35.52|37.92|35.52|37.82|35.42|0
1730373000000|2024-10-31 11:10:00|37.91|35.51|37.79|35.39|37.95|35.55|37.77|35.37|0
1730373300000|2024-10-31 11:15:00|37.8|35.4|37.74|35.34|37.82|35.42|37.72|35.32|0
1730373600000|2024-10-31 11:20:00|37.76|35.36|37.73|35.33|37.77|35.37|37.67|35.27|0
1730373900000|2024-10-31 11:25:00|37.7|35.3|37.65|35.25|38.17|35.77|37.56|35.16|0
1730374200000|2024-10-31 11:30:00|37.63|35.23|37.72|35.32|37.77|35.37|37.63|35.23|0
1730374500000|2024-10-31 11:35:00|37.73|35.33|37.8|35.4|37.82|35.42|37.73|35.33|0
1730374800000|2024-10-31 11:40:00|37.79|35.39|37.7|35.3|37.82|35.42|37.63|35.23|0
1730375100000|2024-10-31 11:45:00|37.69|35.29|37.61|35.21|37.69|35.29|37.59|35.19|0
1730375400000|2024-10-31 11:50:00|37.58|35.18|37.44|35.04|37.6|35.2|37.41|35.01|0
1730375700000|2024-10-31 11:55:00|37.43|35.03|37.33|34.93|37.43|35.03|37.31|34.91|0
1730376000000|2024-10-31 12:00:00|37.32|34.92|37.37|34.97|37.57|35.17|37.32|34.92|0
1730376300000|2024-10-31 12:05:00|37.36|34.96|37.42|35.02|37.47|35.07|37.28|34.88|0
1730376600000|2024-10-31 12:10:00|37.41|35.01|37.28|34.88|37.47|35.07|37.24|34.84|0
1730376900000|2024-10-31 12:15:00|37.27|34.87|37.36|34.96|37.39|34.99|37.22|34.82|0
1730377200000|2024-10-31 12:20:00|37.38|34.98|37.18|34.78|37.39|34.99|37.16|34.76|0
1730377500000|2024-10-31 12:25:00|37.16|34.76|37.18|34.78|37.21|34.81|37.14|34.74|0
1730377800000|2024-10-31 12:30:00|37.19|34.79|37.31|34.91|37.37|34.97|37.18|34.78|0
1730378100000|2024-10-31 12:35:00|37.3|34.9|37.5|35.1|37.53|35.13|37.28|34.88|0
1730378400000|2024-10-31 12:40:00|37.49|35.09|37.3|34.9|37.49|35.09|37.26|34.86|0
1730378700000|2024-10-31 12:45:00|37.29|34.89|37.51|35.11|37.51|35.11|37.2|34.8|0
1730379000000|2024-10-31 12:50:00|37.47|35.07|37.5|35.1|37.53|35.13|37.36|34.96|0
1730379300000|2024-10-31 12:55:00|37.51|35.11|37.5|35.1|37.55|35.15|37.48|35.08|0
1730379600000|2024-10-31 13:00:00|37.53|35.13|37.45|35.05|37.55|35.15|37.4|35|0
1730379900000|2024-10-31 13:05:00|37.47|35.07|37.52|35.12|37.55|35.15|37.4|35|0
1730380200000|2024-10-31 13:10:00|37.54|35.14|37.42|35.02|37.57|35.17|37.41|35.01|0
1730380500000|2024-10-31 13:15:00|37.44|35.04|37.52|35.12|37.55|35.15|37.38|34.98|0
1730380800000|2024-10-31 13:20:00|37.53|35.13|37.55|35.15|37.58|35.18|37.51|35.11|0
1730381100000|2024-10-31 13:25:00|37.56|35.16|37.8|35.4|37.9|35.5|37.56|35.16|0
1730381400000|2024-10-31 13:30:00|37.92|35.52|38.43|36.03|38.6|36.2|37.85|35.45|0
1730381700000|2024-10-31 13:35:00|38.45|36.05|38.43|36.03|39.06|36.66|38.27|35.87|0
1730382000000|2024-10-31 13:40:00|38.45|36.05|38.5|36.1|38.52|36.12|38.29|35.89|0
1730382300000|2024-10-31 13:45:00|38.55|36.15|39.51|37.11|39.55|37.15|38.55|36.15|0
1730382600000|2024-10-31 13:50:00|39.54|37.14|39.48|37.08|40.56|38.16|39.37|36.97|0
1730382900000|2024-10-31 13:55:00|39.54|37.14|39.27|36.87|39.57|37.17|39.02|36.62|0
1730383200000|2024-10-31 14:00:00|39.39|36.99|39.57|37.17|39.63|37.23|39.3|36.9|0
1730383500000|2024-10-31 14:05:00|39.62|37.22|39.73|37.33|39.78|37.38|39.55|37.15|0
1730383800000|2024-10-31 14:10:00|39.75|37.35|40.05|37.65|40.19|37.79|39.69|37.29|0
1730384100000|2024-10-31 14:15:00|40|37.6|39.29|36.89|40|37.6|39.16|36.76|0
1730384400000|2024-10-31 14:20:00|39.3|36.9|39.11|36.71|39.51|37.11|39.11|36.71|0
1730384700000|2024-10-31 14:25:00|39.14|36.74|40.24|37.84|40.36|37.96|39.14|36.74|0
1730385000000|2024-10-31 14:30:00|40.26|37.86|40.38|37.98|40.4|38|40.12|37.72|0
1730385300000|2024-10-31 14:35:00|40.4|38|40.44|38.04|40.47|38.07|40.32|37.92|0
1730385600000|2024-10-31 14:40:00|40.46|38.06|40.56|38.16|40.63|38.23|40.37|37.97|0
1730385900000|2024-10-31 14:45:00|40.55|38.15|42.32|39.92|42.36|39.96|40.47|38.07|0
1730386200000|2024-10-31 14:50:00|42.33|39.93|42.38|39.98|42.44|40.04|42.17|39.77|0
1730386500000|2024-10-31 14:55:00|42.39|39.99|42.31|39.91|42.44|40.04|42.22|39.82|0
1730386800000|2024-10-31 15:00:00|42.36|39.96|42.98|40.58|43.03|40.63|42.03|39.63|0
1730387100000|2024-10-31 15:05:00|43.03|40.63|42.56|40.16|43.04|40.64|42.34|39.94|0
1730387400000|2024-10-31 15:10:00|42.55|40.15|42.9|40.5|42.9|40.5|42.5|40.1|0
1730387700000|2024-10-31 15:15:00|42.93|40.53|42.54|40.14|42.94|40.54|42.43|40.03|0
1730388000000|2024-10-31 15:20:00|42.56|40.16|41.95|39.55|42.64|40.24|41.81|39.41|0
1730388300000|2024-10-31 15:25:00|41.98|39.58|42.2|39.8|42.28|39.88|41.97|39.57|0
1730388600000|2024-10-31 15:30:00|42.23|39.83|42.37|39.97|42.44|40.04|42.01|39.61|0
1730388900000|2024-10-31 15:35:00|42.4|40|42.78|40.38|42.81|40.41|42.16|39.76|0
1730389200000|2024-10-31 15:40:00|42.81|40.41|42.63|40.23|42.89|40.49|42.59|40.19|0
1730389500000|2024-10-31 15:45:00|42.7|40.3|42.89|40.49|42.97|40.57|42.62|40.22|0
1730389800000|2024-10-31 15:50:00|42.9|40.5|43.14|40.74|43.19|40.79|42.79|40.39|0
1730390100000|2024-10-31 15:55:00|43.13|40.73|42.66|40.26|43.13|40.73|42.66|40.26|0
1730390400000|2024-10-31 16:00:00|42.63|40.23|42.58|40.18|42.88|40.48|42.55|40.15|0
1730390700000|2024-10-31 16:05:00|42.63|40.23|42.45|40.05|42.63|40.23|42.41|40.01|0
1730391000000|2024-10-31 16:10:00|42.47|40.07|42.28|39.88|42.58|40.18|42.25|39.85|0
1730391300000|2024-10-31 16:15:00|42.26|39.86|41.84|39.44|42.77|40.37|41.76|39.36|0
1730391600000|2024-10-31 16:20:00|41.81|39.41|41.9|39.5|41.97|39.57|41.63|39.23|0
1730391900000|2024-10-31 16:25:00|41.92|39.52|42.19|39.79|42.39|39.99|41.88|39.48|0
1730392200000|2024-10-31 16:30:00|42.17|39.77|42.45|40.05|42.45|40.05|42.17|39.77|0
1730392500000|2024-10-31 16:35:00|42.44|40.04|42.29|39.89|42.44|40.04|42.26|39.86|0
1730392800000|2024-10-31 16:40:00|42.3|39.9|42.09|39.69|42.37|39.97|42.09|39.69|0
1730393100000|2024-10-31 16:45:00|42.1|39.7|42.21|39.81|42.28|39.88|42.04|39.64|0
1730393400000|2024-10-31 16:50:00|42.22|39.82|41.85|39.45|42.24|39.84|41.85|39.45|0
1730393700000|2024-10-31 16:55:00|41.83|39.43|41.97|39.57|42.03|39.63|41.78|39.38|0
1730394000000|2024-10-31 17:00:00|41.99|39.59|41.75|39.35|42|39.6|41.66|39.26|0
1730394300000|2024-10-31 17:05:00|41.73|39.33|41.62|39.22|41.81|39.41|41.61|39.21|0
1730394600000|2024-10-31 17:10:00|41.59|39.19|41.84|39.44|41.89|39.49|41.56|39.16|0
1730394900000|2024-10-31 17:15:00|41.86|39.46|41.8|39.4|41.97|39.57|41.75|39.35|0
1730395200000|2024-10-31 17:20:00|41.79|39.39|41.73|39.33|41.82|39.42|41.68|39.28|0
1730395500000|2024-10-31 17:25:00|41.71|39.31|42.06|39.66|42.06|39.66|41.67|39.27|0
1730395800000|2024-10-31 17:30:00|42.1|39.7|42.01|39.61|42.12|39.72|41.77|39.37|0
1730396100000|2024-10-31 17:35:00|42.02|39.62|42.16|39.76|42.18|39.78|41.94|39.54|0
1730396400000|2024-10-31 17:40:00|42.13|39.73|42.58|40.18|42.62|40.22|41.93|39.53|0
1730396700000|2024-10-31 17:45:00|42.54|40.14|42.5|40.1|42.82|40.42|42.49|40.09|0
1730397000000|2024-10-31 17:50:00|42.52|40.12|42.71|40.31|42.71|40.31|42.38|39.98|0
1730397300000|2024-10-31 17:55:00|42.72|40.32|42.67|40.27|42.77|40.37|42.61|40.21|0
1730397600000|2024-10-31 18:00:00|42.64|40.24|42.88|40.48|42.9|40.5|42.63|40.23|0
1730397900000|2024-10-31 18:05:00|42.84|40.44|42.85|40.45|42.9|40.5|42.58|40.18|0
1730398200000|2024-10-31 18:10:00|42.86|40.46|42.7|40.3|42.9|40.5|42.54|40.14|0
1730398500000|2024-10-31 18:15:00|42.69|40.29|42.83|40.43|42.86|40.46|42.66|40.26|0
1730398800000|2024-10-31 18:20:00|42.81|40.41|42.65|40.25|42.86|40.46|42.64|40.24|0
1730399100000|2024-10-31 18:25:00|42.62|40.22|42.57|40.17|42.8|40.4|42.56|40.16|0
1730399400000|2024-10-31 18:30:00|42.59|40.19|42.75|40.35|43.07|40.67|42.46|40.06|0
1730399700000|2024-10-31 18:35:00|42.73|40.33|42.81|40.41|43|40.6|42.68|40.28|0
1730400000000|2024-10-31 18:40:00|42.82|40.42|42.63|40.23|42.94|40.54|42.62|40.22|0
1730400300000|2024-10-31 18:45:00|42.66|40.26|42.87|40.47|42.87|40.47|42.54|40.14|0
1730400600000|2024-10-31 18:50:00|42.89|40.49|42.71|40.31|42.89|40.49|42.65|40.25|0
1730400900000|2024-10-31 18:55:00|42.69|40.29|42.45|40.05|42.74|40.34|42.36|39.96|0
1730401200000|2024-10-31 19:00:00|42.42|40.02|42.36|39.96|42.45|40.05|42.23|39.83|0
1730401500000|2024-10-31 19:05:00|42.37|39.97|41.72|39.32|42.37|39.97|41.72|39.32|0
1730401800000|2024-10-31 19:10:00|41.7|39.3|41.76|39.36|41.98|39.58|41.7|39.3|0
1730402100000|2024-10-31 19:15:00|41.78|39.38|41.68|39.28|41.92|39.52|41.68|39.28|0
1730402400000|2024-10-31 19:20:00|41.67|39.27|41.63|39.23|41.7|39.3|41.47|39.07|0
1730402700000|2024-10-31 19:25:00|41.62|39.22|41.77|39.37|41.81|39.41|41.59|39.19|0
1730403000000|2024-10-31 19:30:00|41.67|39.27|42.14|39.74|42.22|39.82|41.67|39.27|0
1730403300000|2024-10-31 19:35:00|42.15|39.75|42.13|39.73|42.24|39.84|41.84|39.44|0
1730403600000|2024-10-31 19:40:00|42.14|39.74|42.03|39.63|42.28|39.88|41.92|39.52|0
1730403900000|2024-10-31 19:45:00|42|39.6|41.45|39.05|42.04|39.64|41.36|38.96|0
1730404200000|2024-10-31 19:50:00|41.46|39.06|42.68|40.28|42.68|40.28|41.34|38.94|0
1730404500000|2024-10-31 19:55:00|42.63|40.23|43.4|41|43.4|41|42.36|39.96|0
1730404800000|2024-10-31 20:00:00|43.3|40.9|42.52|40.12|43.3|40.9|42.18|39.78|0
1730405100000|2024-10-31 20:05:00|42.5|40.1|42.73|40.33|42.84|40.44|42.5|40.1|0
1730405400000|2024-10-31 20:10:00|42.75|40.35|42.87|40.47|42.97|40.57|42.73|40.33|0
1730405700000|2024-10-31 20:15:00|42.92|40.32|43.03|40.43|43.06|40.46|42.73|40.13|0
1730406000000|2024-10-31 20:20:00|43.04|40.44|42.84|40.24|43.15|40.55|42.81|40.21|0
1730406300000|2024-10-31 20:25:00|42.83|40.23|42.67|40.07|42.83|40.23|42.46|39.86|0
1730406600000|2024-10-31 20:30:00|43.43|40.83|43.35|40.75|43.5|40.9|42.44|39.84|0
1730406900000|2024-10-31 20:35:00|43.37|40.77|43.35|40.75|43.48|40.88|43.29|40.69|0
1730407200000|2024-10-31 20:40:00|43.37|40.77|43.45|40.85|43.48|40.88|43.26|40.66|0
1730407500000|2024-10-31 20:45:00|43.46|40.86|43.16|40.56|43.46|40.86|43.16|40.56|0
1730407800000|2024-10-31 20:50:00|43.14|40.54|43.41|40.81|43.41|40.81|43.12|40.52|0
1730408100000|2024-10-31 20:55:00|43.38|40.78|43.32|40.72|43.5|40.9|43.24|40.64|0
1730408400000|2024-10-31 21:00:00|43.29|40.69|43.23|40.63|43.31|40.71|43.21|40.61|0
1730408700000|2024-10-31 21:05:00|43.24|40.64|43.18|40.58|43.25|40.65|43.18|40.58|0
1730409000000|2024-10-31 21:10:00|43.17|40.57|43.1|40.5|43.18|40.58|43.1|40.5|0
1730409300000|2024-10-31 21:15:00|43.09|40.49|42.97|40.37|43.09|40.49|42.95|40.35|0
1730409600000|2024-10-31 21:20:00|42.96|40.36|43.14|40.54|43.15|40.55|42.9|40.3|0
1730409900000|2024-10-31 21:25:00|43.15|40.55|43.3|40.7|43.3|40.7|43.14|40.54|0
1730410200000|2024-10-31 21:30:00|43.31|40.71|43.27|40.67|43.31|40.71|43.21|40.61|0
1730410500000|2024-10-31 21:35:00|43.26|40.66|43.17|40.57|43.29|40.69|43.15|40.55|0
1730410800000|2024-10-31 21:40:00|43.2|40.6|43.25|40.65|43.25|40.65|43.2|40.6|0
1730411100000|2024-10-31 21:45:00|43.26|40.66|43.17|40.57|43.26|40.66|43.12|40.52|0
1730411400000|2024-10-31 21:50:00|43.18|40.58|43.11|40.51|43.19|40.59|43.1|40.5|0
1730411700000|2024-10-31 21:55:00|43.17|40.57|43.14|40.54|43.17|40.57|43.06|40.46|0
1730412000000|2024-10-31 22:00:00|42.94|40.34|42.83|40.23|42.99|40.39|42.64|40.04|0
1730412300000|2024-10-31 22:05:00|42.81|40.21|43.04|40.44|43.09|40.49|42.81|40.21|0
1730412600000|2024-10-31 22:10:00|43.02|40.42|42.91|40.31|43.02|40.42|42.85|40.25|0
1730412900000|2024-10-31 22:15:00|42.93|40.33|42.89|40.29|42.99|40.39|42.85|40.25|0
1730413200000|2024-10-31 22:20:00|42.91|40.31|42.92|40.32|42.94|40.34|42.88|40.28|0
1730413500000|2024-10-31 22:25:00|42.91|40.31|42.83|40.23|42.95|40.35|42.8|40.2|0
1730413800000|2024-10-31 22:30:00|42.81|40.21|42.59|39.99|42.84|40.24|42.59|39.99|0
1730414100000|2024-10-31 22:35:00|42.57|39.97|42.47|39.87|42.59|39.99|42.43|39.83|0
1730414400000|2024-10-31 22:40:00|42.44|39.84|42.65|40.05|42.65|40.05|42.43|39.83|0
1730414700000|2024-10-31 22:45:00|42.64|40.04|42.66|40.06|42.66|40.06|42.57|39.97|0
1730415000000|2024-10-31 22:50:00|42.68|40.08|42.82|40.22|42.9|40.3|42.68|40.08|0
1730415300000|2024-10-31 22:55:00|42.85|40.25|42.79|40.19|42.9|40.3|42.79|40.19|0
1730415600000|2024-10-31 23:00:00|42.76|40.16|42.93|40.33|43.04|40.44|42.71|40.11|0
1730415900000|2024-10-31 23:05:00|42.94|40.34|42.99|40.39|43.14|40.54|42.93|40.33|0
1730416200000|2024-10-31 23:10:00|43.04|40.44|42.99|40.39|43.06|40.46|42.96|40.36|0
1730416500000|2024-10-31 23:15:00|42.98|40.38|42.98|40.38|42.99|40.39|42.87|40.27|0
1730416800000|2024-10-31 23:20:00|42.96|40.36|42.81|40.21|42.96|40.36|42.8|40.2|0
1730417100000|2024-10-31 23:25:00|42.8|40.2|42.8|40.2|42.84|40.24|42.76|40.16|0
1730417400000|2024-10-31 23:30:00|42.78|40.18|42.81|40.21|42.84|40.24|42.76|40.16|0
1730417700000|2024-10-31 23:35:00|42.79|40.19|42.82|40.22|42.86|40.26|42.75|40.15|0
1730418000000|2024-10-31 23:40:00|42.83|40.23|42.79|40.19|42.84|40.24|42.74|40.14|0
1730418300000|2024-10-31 23:45:00|42.78|40.18|42.92|40.32|42.94|40.34|42.76|40.16|0
1730418600000|2024-10-31 23:50:00|42.93|40.33|42.95|40.35|42.97|40.37|42.89|40.29|0
1730418900000|2024-10-31 23:55:00|42.96|40.36|42.96|40.36|42.97|40.37|42.9|40.3|0
1730419200000|2024-11-01 00:00:00|42.95|40.35|43.23|40.63|43.3|40.7|42.95|40.35|0
1730419500000|2024-11-01 00:05:00|43.25|40.65|43.14|40.54|43.25|40.65|43.14|40.54|0
1730419800000|2024-11-01 00:10:00|43.16|40.56|43.08|40.48|43.16|40.56|43.04|40.44|0
1730420100000|2024-11-01 00:15:00|43.09|40.49|43.15|40.55|43.23|40.63|43.09|40.49|0
1730420400000|2024-11-01 00:20:00|43.12|40.52|42.97|40.37|43.14|40.54|42.96|40.36|0
1730420700000|2024-11-01 00:25:00|42.99|40.39|43.4|40.8|43.54|40.94|42.94|40.34|0
1730421000000|2024-11-01 00:30:00|43.3|40.9|43.37|40.97|43.39|40.99|43.3|40.9|0
1730421300000|2024-11-01 00:35:00|43.36|40.96|43.41|41.01|43.42|41.02|43.29|40.89|0
1730421600000|2024-11-01 00:40:00|43.4|41|43.34|40.94|43.49|41.09|43.34|40.94|0
1730421900000|2024-11-01 00:45:00|43.35|40.95|43.31|40.91|43.37|40.97|43.29|40.89|0
1730422200000|2024-11-01 00:50:00|43.29|40.89|43.34|40.94|43.34|40.94|43.23|40.83|0
1730422500000|2024-11-01 00:55:00|43.32|40.92|43.37|40.97|43.42|41.02|43.27|40.87|0
1730422800000|2024-11-01 01:00:00|43.39|40.99|43.32|40.92|43.46|41.06|43.24|40.84|0
1730423100000|2024-11-01 01:05:00|43.34|40.94|43.32|40.92|43.42|41.02|43.29|40.89|0
1730423400000|2024-11-01 01:10:00|43.33|40.93|43.29|40.89|43.4|41|43.28|40.88|0
1730423700000|2024-11-01 01:15:00|43.3|40.9|43.35|40.95|43.4|41|43.29|40.89|0
1730424000000|2024-11-01 01:20:00|43.33|40.93|43.33|40.93|43.35|40.95|43.27|40.87|0
1730424300000|2024-11-01 01:25:00|43.31|40.91|43.38|40.98|43.41|41.01|43.27|40.87|0
1730424600000|2024-11-01 01:30:00|43.39|40.99|43.54|41.14|43.57|41.17|43.39|40.99|0
1730424900000|2024-11-01 01:35:00|43.56|41.16|43.44|41.04|43.59|41.19|43.41|41.01|0
1730425200000|2024-11-01 01:40:00|43.46|41.06|43.49|41.09|43.54|41.14|43.46|41.06|0
1730425500000|2024-11-01 01:45:00|43.47|41.07|43.49|41.09|43.5|41.1|43.44|41.04|0
1730425800000|2024-11-01 01:50:00|43.48|41.08|43.57|41.17|43.6|41.2|43.45|41.05|0
1730426100000|2024-11-01 01:55:00|43.58|41.18|43.53|41.13|43.62|41.22|43.5|41.1|0
1730426400000|2024-11-01 02:00:00|43.52|41.12|43.65|41.25|43.66|41.26|43.52|41.12|0
1730426700000|2024-11-01 02:05:00|43.63|41.23|43.69|41.29|43.71|41.31|43.56|41.16|0
1730427000000|2024-11-01 02:10:00|43.71|41.31|43.9|41.5|44.07|41.67|43.69|41.29|0
1730427300000|2024-11-01 02:15:00|43.89|41.49|43.79|41.39|44.04|41.64|43.79|41.39|0
1730427600000|2024-11-01 02:20:00|43.8|41.4|43.62|41.22|43.8|41.4|43.62|41.22|0
1730427900000|2024-11-01 02:25:00|43.59|41.19|43.54|41.14|43.62|41.22|43.51|41.11|0
1730428200000|2024-11-01 02:30:00|43.53|41.13|43.56|41.16|43.61|41.21|43.53|41.13|0
1730428500000|2024-11-01 02:35:00|43.55|41.15|43.47|41.07|43.59|41.19|43.47|41.07|0
1730428800000|2024-11-01 02:40:00|43.46|41.06|43.46|41.06|43.48|41.08|43.43|41.03|0
1730429100000|2024-11-01 02:45:00|43.44|41.04|43.46|41.06|43.47|41.07|43.42|41.02|0
1730429400000|2024-11-01 02:50:00|43.44|41.04|43.39|40.99|43.47|41.07|43.39|40.99|0
1730429700000|2024-11-01 02:55:00|43.37|40.97|43.32|40.92|43.39|40.99|43.32|40.92|0
1730430000000|2024-11-01 03:00:00|43.33|40.93|43.27|40.87|43.37|40.97|43.27|40.87|0
1730430300000|2024-11-01 03:05:00|43.29|40.89|43.18|40.78|43.31|40.91|43.18|40.78|0
1730430600000|2024-11-01 03:10:00|43.19|40.79|43.14|40.74|43.19|40.79|43.11|40.71|0
1730430900000|2024-11-01 03:15:00|43.16|40.76|43.12|40.72|43.19|40.79|43.12|40.72|0
1730431200000|2024-11-01 03:20:00|43.11|40.71|43.03|40.63|43.11|40.71|43.03|40.63|0
1730431500000|2024-11-01 03:25:00|43.04|40.64|43.06|40.66|43.09|40.69|43.04|40.64|0
1730431800000|2024-11-01 03:30:00|43.05|40.65|43.01|40.61|43.06|40.66|42.99|40.59|0
1730432100000|2024-11-01 03:35:00|43|40.6|43.01|40.61|43.06|40.66|42.99|40.59|0
1730432400000|2024-11-01 03:40:00|43.02|40.62|42.99|40.59|43.06|40.66|42.99|40.59|0
1730432700000|2024-11-01 03:45:00|42.98|40.58|43|40.6|43.01|40.61|42.94|40.54|0
1730433000000|2024-11-01 03:50:00|42.99|40.59|42.96|40.56|42.99|40.59|42.96|40.56|0
1730433300000|2024-11-01 03:55:00|42.97|40.57|43.03|40.63|43.05|40.65|42.97|40.57|0
1730433600000|2024-11-01 04:00:00|43.02|40.62|42.98|40.58|43.05|40.65|42.97|40.57|0
1730433900000|2024-11-01 04:05:00|42.97|40.57|43|40.6|43|40.6|42.97|40.57|0
1730434200000|2024-11-01 04:10:00|43.02|40.62|42.97|40.57|43.02|40.62|42.96|40.56|0
1730434500000|2024-11-01 04:15:00|42.98|40.58|42.97|40.57|43|40.6|42.95|40.55|0
1730434800000|2024-11-01 04:20:00|42.98|40.58|43|40.6|43|40.6|42.95|40.55|0
1730435100000|2024-11-01 04:25:00|42.98|40.58|42.93|40.53|42.99|40.59|42.91|40.51|0
1730435400000|2024-11-01 04:30:00|42.95|40.55|42.93|40.53|42.96|40.56|42.91|40.51|0
1730435700000|2024-11-01 04:35:00|42.91|40.51|42.88|40.48|42.93|40.53|42.85|40.45|0
1730436000000|2024-11-01 04:40:00|42.86|40.46|42.91|40.51|42.93|40.53|42.85|40.45|0
1730436300000|2024-11-01 04:45:00|42.92|40.52|43.07|40.67|43.07|40.67|42.91|40.51|0
1730436600000|2024-11-01 04:50:00|43.1|40.7|43.07|40.67|43.1|40.7|42.96|40.56|0
1730436900000|2024-11-01 04:55:00|43.05|40.65|43.04|40.64|43.08|40.68|43.04|40.64|0
1730437200000|2024-11-01 05:00:00|43.02|40.62|43.02|40.62|43.07|40.67|43|40.6|0
1730437500000|2024-11-01 05:05:00|43.01|40.61|42.95|40.55|43.01|40.61|42.87|40.47|0
1730437800000|2024-11-01 05:10:00|42.94|40.54|42.89|40.49|42.95|40.55|42.84|40.44|0
1730438100000|2024-11-01 05:15:00|42.9|40.5|42.71|40.31|42.9|40.5|42.71|40.31|0
1730438400000|2024-11-01 05:20:00|42.69|40.29|42.74|40.34|42.76|40.36|42.69|40.29|0
1730438700000|2024-11-01 05:25:00|42.76|40.36|42.66|40.26|42.79|40.39|42.66|40.26|0
1730439000000|2024-11-01 05:30:00|42.68|40.28|42.65|40.25|42.69|40.29|42.61|40.21|0
1730439300000|2024-11-01 05:35:00|42.66|40.26|42.63|40.23|42.67|40.27|42.61|40.21|0
1730439600000|2024-11-01 05:40:00|42.64|40.24|42.67|40.27|42.67|40.27|42.63|40.23|0
1730439900000|2024-11-01 05:45:00|42.66|40.26|42.64|40.24|42.69|40.29|42.59|40.19|0
1730440200000|2024-11-01 05:50:00|42.65|40.25|42.73|40.33|42.78|40.38|42.64|40.24|0
1730440500000|2024-11-01 05:55:00|42.72|40.32|42.67|40.27|42.73|40.33|42.62|40.22|0
1730440800000|2024-11-01 06:00:00|42.68|40.28|42.72|40.32|42.78|40.38|42.67|40.27|0
1730441100000|2024-11-01 06:05:00|42.73|40.33|42.73|40.33|42.79|40.39|42.7|40.3|0
1730441400000|2024-11-01 06:10:00|42.71|40.31|42.76|40.36|42.76|40.36|42.7|40.3|0
1730441700000|2024-11-01 06:15:00|42.78|40.38|42.84|40.44|42.84|40.44|42.73|40.33|0
1730442000000|2024-11-01 06:20:00|42.82|40.42|42.9|40.5|42.9|40.5|42.76|40.36|0
1730442300000|2024-11-01 06:25:00|42.91|40.51|42.93|40.53|42.98|40.58|42.84|40.44|0
1730442600000|2024-11-01 06:30:00|42.95|40.55|42.96|40.56|42.98|40.58|42.88|40.48|0
1730442900000|2024-11-01 06:35:00|42.95|40.55|42.95|40.55|42.98|40.58|42.93|40.53|0
1730443200000|2024-11-01 06:40:00|42.94|40.54|42.91|40.51|42.96|40.56|42.9|40.5|0
1730443500000|2024-11-01 06:45:00|42.92|40.52|42.99|40.59|42.99|40.59|42.82|40.42|0
1730443800000|2024-11-01 06:50:00|43.02|40.62|43.1|40.7|43.23|40.83|42.98|40.58|0
1730444100000|2024-11-01 06:55:00|43.09|40.69|43.1|40.7|43.15|40.75|43.07|40.67|0
1730444400000|2024-11-01 07:00:00|43.12|40.72|43.04|40.64|43.15|40.75|43.02|40.62|0
1730444700000|2024-11-01 07:05:00|43.05|40.65|43.2|40.8|43.21|40.81|42.97|40.57|0
1730445000000|2024-11-01 07:10:00|43.21|40.81|43.19|40.79|43.21|40.81|43.15|40.75|0
1730445300000|2024-11-01 07:15:00|43.21|40.81|42.79|40.39|43.29|40.89|42.72|40.32|0
1730445600000|2024-11-01 07:20:00|42.77|40.37|42.9|40.5|42.93|40.53|42.77|40.37|0
1730445900000|2024-11-01 07:25:00|42.88|40.48|43.1|40.7|43.12|40.72|42.85|40.45|0
1730446200000|2024-11-01 07:30:00|43.09|40.69|42.99|40.59|43.1|40.7|42.94|40.54|0
1730446500000|2024-11-01 07:35:00|43.01|40.61|42.97|40.57|43.09|40.69|42.96|40.56|0
1730446800000|2024-11-01 07:40:00|42.96|40.56|42.86|40.46|43|40.6|42.86|40.46|0
1730447100000|2024-11-01 07:45:00|42.88|40.48|42.71|40.31|42.88|40.48|42.67|40.27|0
1730447400000|2024-11-01 07:50:00|42.7|40.3|42.55|40.15|42.71|40.31|42.49|40.09|0
1730447700000|2024-11-01 07:55:00|42.57|40.17|42.52|40.12|42.57|40.17|42.44|40.04|0
1730448000000|2024-11-01 08:00:00|42.55|40.15|42.23|39.83|42.58|40.18|42.23|39.83|0
1730448300000|2024-11-01 08:05:00|42.25|39.85|42.33|39.93|42.41|40.01|42.23|39.83|0
1730448600000|2024-11-01 08:10:00|42.37|39.97|42.2|39.8|42.37|39.97|42.17|39.77|0
1730448900000|2024-11-01 08:15:00|42.21|39.81|42.36|39.96|42.39|39.99|42.17|39.77|0
1730449200000|2024-11-01 08:20:00|42.34|39.94|42.37|39.97|42.42|40.02|42.26|39.86|0
1730449500000|2024-11-01 08:25:00|42.34|39.94|42.24|39.84|42.42|40.02|42.21|39.81|0
1730449800000|2024-11-01 08:30:00|42.29|39.89|42.24|39.84|42.32|39.92|42.18|39.78|0
1730450100000|2024-11-01 08:35:00|42.23|39.83|42.15|39.75|42.32|39.92|42.06|39.66|0
1730450400000|2024-11-01 08:40:00|42.13|39.73|42.18|39.78|42.33|39.93|42.13|39.73|0
1730450700000|2024-11-01 08:45:00|42.19|39.79|42.33|39.93|42.35|39.95|42.16|39.76|0
1730451000000|2024-11-01 08:50:00|42.32|39.92|42.32|39.92|42.33|39.93|42.22|39.82|0
1730451300000|2024-11-01 08:55:00|42.33|39.93|42.25|39.85|42.44|40.04|42.25|39.85|0
1730451600000|2024-11-01 09:00:00|42.23|39.83|42.25|39.85|42.3|39.9|42.19|39.79|0
1730451900000|2024-11-01 09:05:00|42.22|39.82|42.19|39.79|42.31|39.91|42.19|39.79|0
1730452200000|2024-11-01 09:10:00|42.2|39.8|42.14|39.74|42.23|39.83|42.12|39.72|0
1730452500000|2024-11-01 09:15:00|42.12|39.72|42.17|39.77|42.27|39.87|42.11|39.71|0
1730452800000|2024-11-01 09:20:00|42.16|39.76|42.09|39.69|42.18|39.78|42.07|39.67|0
1730453100000|2024-11-01 09:25:00|42.07|39.67|42.07|39.67|42.1|39.7|42|39.6|0
1730453400000|2024-11-01 09:30:00|42.05|39.65|42.19|39.79|42.23|39.83|42.05|39.65|0
1730453700000|2024-11-01 09:35:00|42.18|39.78|42.23|39.83|42.26|39.86|42.13|39.73|0
1730454000000|2024-11-01 09:40:00|42.21|39.81|42.21|39.81|42.27|39.87|42.18|39.78|0
1730454300000|2024-11-01 09:45:00|42.22|39.82|42.18|39.78|42.26|39.86|42.13|39.73|0
1730454600000|2024-11-01 09:50:00|42.19|39.79|42.14|39.74|42.21|39.81|42.13|39.73|0
1730454900000|2024-11-01 09:55:00|42.15|39.75|42.13|39.73|42.17|39.77|42.09|39.69|0
1730455200000|2024-11-01 10:00:00|42.11|39.71|42.01|39.61|42.17|39.77|42.01|39.61|0
1730455500000|2024-11-01 10:05:00|42.03|39.63|41.98|39.58|42.06|39.66|41.97|39.57|0
1730455800000|2024-11-01 10:10:00|41.97|39.57|41.96|39.56|42|39.6|41.93|39.53|0
1730456100000|2024-11-01 10:15:00|41.93|39.53|41.95|39.55|42|39.6|41.93|39.53|0
1730456400000|2024-11-01 10:20:00|41.96|39.56|41.98|39.58|41.98|39.58|41.92|39.52|0
1730456700000|2024-11-01 10:25:00|41.96|39.56|41.96|39.56|41.96|39.56|41.85|39.45|0
1730457000000|2024-11-01 10:30:00|41.94|39.54|41.94|39.54|41.96|39.56|41.9|39.5|0
1730457300000|2024-11-01 10:35:00|41.95|39.55|42.01|39.61|42.02|39.62|41.94|39.54|0
1730457600000|2024-11-01 10:40:00|42.02|39.62|41.99|39.59|42.04|39.64|41.94|39.54|0
1730457900000|2024-11-01 10:45:00|41.97|39.57|41.89|39.49|41.97|39.57|41.88|39.48|0
1730458200000|2024-11-01 10:50:00|41.91|39.51|41.88|39.48|42.58|40.18|41.84|39.44|0
1730458500000|2024-11-01 10:55:00|41.89|39.49|41.93|39.53|41.94|39.54|41.87|39.47|0
1730458800000|2024-11-01 11:00:00|41.94|39.54|42.01|39.61|42.05|39.65|41.93|39.53|0
1730459100000|2024-11-01 11:05:00|41.99|39.59|42.16|39.76|42.18|39.78|41.99|39.59|0
1730459400000|2024-11-01 11:10:00|42.15|39.75|42|39.6|42.16|39.76|42|39.6|0
1730459700000|2024-11-01 11:15:00|41.99|39.59|41.95|39.55|41.99|39.59|41.91|39.51|0
1730460000000|2024-11-01 11:20:00|41.94|39.54|41.94|39.54|41.95|39.55|41.86|39.46|0
1730460300000|2024-11-01 11:25:00|41.95|39.55|41.94|39.54|41.98|39.58|41.89|39.49|0
1730460600000|2024-11-01 11:30:00|41.92|39.52|41.87|39.47|41.94|39.54|41.84|39.44|0
1730460900000|2024-11-01 11:35:00|41.84|39.44|41.81|39.41|41.84|39.44|41.75|39.35|0
1730461200000|2024-11-01 11:40:00|41.79|39.39|41.78|39.38|41.82|39.42|41.7|39.3|0
1730461500000|2024-11-01 11:45:00|41.81|39.41|41.92|39.52|42.01|39.61|41.79|39.39|0
1730461800000|2024-11-01 11:50:00|41.93|39.53|41.84|39.44|41.95|39.55|41.79|39.39|0
1730462100000|2024-11-01 11:55:00|41.85|39.45|41.87|39.47|41.87|39.47|41.74|39.34|0
1730462400000|2024-11-01 12:00:00|41.83|39.43|41.85|39.45|41.88|39.48|41.76|39.36|0
1730462700000|2024-11-01 12:05:00|41.86|39.46|41.91|39.51|41.91|39.51|41.83|39.43|0
1730463000000|2024-11-01 12:10:00|41.89|39.49|41.8|39.4|41.91|39.51|41.77|39.37|0
1730463300000|2024-11-01 12:15:00|41.82|39.42|41.85|39.45|41.94|39.54|41.8|39.4|0
1730463600000|2024-11-01 12:20:00|41.86|39.46|41.8|39.4|41.86|39.46|41.77|39.37|0
1730463900000|2024-11-01 12:25:00|41.81|39.41|41.98|39.58|41.98|39.58|41.81|39.41|0
1730464200000|2024-11-01 12:30:00|42.11|39.71|40.82|38.42|42.19|39.79|40.71|38.31|0
1730464500000|2024-11-01 12:35:00|40.88|38.48|41.43|39.03|41.55|39.15|40.61|38.21|0
1730464800000|2024-11-01 12:40:00|41.39|38.99|41.1|38.7|41.39|38.99|41.08|38.68|0
1730465100000|2024-11-01 12:45:00|41.11|38.71|41.33|38.93|41.41|39.01|41.11|38.71|0
1730465400000|2024-11-01 12:50:00|41.31|38.91|41.13|38.73|41.43|39.03|41.1|38.7|0
1730465700000|2024-11-01 12:55:00|41.14|38.74|41.26|38.86|41.3|38.9|41.08|38.68|0
1730466000000|2024-11-01 13:00:00|41.28|38.88|41.54|39.14|41.54|39.14|41.28|38.88|0
1730466300000|2024-11-01 13:05:00|41.56|39.16|41.43|39.03|41.65|39.25|41.4|39|0
1730466600000|2024-11-01 13:10:00|41.42|39.02|41.49|39.09|41.6|39.2|41.4|39|0
1730466900000|2024-11-01 13:15:00|41.54|39.14|41.48|39.08|41.59|39.19|41.45|39.05|0
1730467200000|2024-11-01 13:20:00|41.49|39.09|41.54|39.14|41.68|39.28|41.49|39.09|0
1730467500000|2024-11-01 13:25:00|41.55|39.15|41.63|39.23|41.66|39.26|41.46|39.06|0
1730467800000|2024-11-01 13:30:00|41.6|39.2|41.12|38.72|41.88|39.48|41.02|38.62|0
1730468100000|2024-11-01 13:35:00|41.1|38.7|40.7|38.3|41.26|38.86|40.7|38.3|0
1730468400000|2024-11-01 13:40:00|40.69|38.29|40.7|38.3|40.81|38.41|40.56|38.16|0
1730468700000|2024-11-01 13:45:00|40.68|38.28|40.5|38.1|40.84|38.44|40.5|38.1|0
1730469000000|2024-11-01 13:50:00|40.53|38.13|40.5|38.1|40.59|38.19|40.36|37.96|0
1730469300000|2024-11-01 13:55:00|40.48|38.08|40.49|38.09|40.54|38.14|40.38|37.98|0
1730469600000|2024-11-01 14:00:00|40.36|37.96|40.68|38.28|40.79|38.39|40.34|37.94|0
1730469900000|2024-11-01 14:05:00|40.69|38.29|40.09|37.69|40.73|38.33|39.7|37.3|0
1730470200000|2024-11-01 14:10:00|40.1|37.7|39.54|37.14|40.93|38.53|39.47|37.07|0
1730470500000|2024-11-01 14:15:00|39.52|37.12|39.3|36.9|39.55|37.15|39.26|36.86|0
1730470800000|2024-11-01 14:20:00|39.27|36.87|39.24|36.84|39.42|37.02|39.17|36.77|0
1730471100000|2024-11-01 14:25:00|39.23|36.83|38.89|36.49|39.27|36.87|38.89|36.49|0
1730471400000|2024-11-01 14:30:00|38.86|36.46|39.13|36.73|39.18|36.78|38.81|36.41|0
1730471700000|2024-11-01 14:35:00|39.1|36.7|39.31|36.91|39.43|37.03|39.06|36.66|0
1730472000000|2024-11-01 14:40:00|39.3|36.9|39.88|37.48|40.13|37.73|39.25|36.85|0
1730472300000|2024-11-01 14:45:00|39.89|37.49|39.09|36.69|40.38|37.98|39.09|36.69|0
1730472600000|2024-11-01 14:50:00|39.08|36.68|39.28|36.88|39.48|37.08|39.08|36.68|0
1730472900000|2024-11-01 14:55:00|39.31|36.91|38.73|36.33|39.34|36.94|38.73|36.33|0
1730473200000|2024-11-01 15:00:00|38.76|36.36|38.62|36.22|38.85|36.45|38.59|36.19|0
1730473500000|2024-11-01 15:05:00|38.6|36.2|38.94|36.54|38.98|36.58|38.6|36.2|0
1730473800000|2024-11-01 15:10:00|38.91|36.51|38.42|36.02|38.92|36.52|38.41|36.01|0
1730474100000|2024-11-01 15:15:00|38.41|36.01|38.47|36.07|38.63|36.23|38.26|35.86|0
1730474400000|2024-11-01 15:20:00|38.48|36.08|38.46|36.06|38.83|36.43|38.46|36.06|0
1730474700000|2024-11-01 15:25:00|38.48|36.08|38.24|35.84|38.54|36.14|38.19|35.79|0
1730475000000|2024-11-01 15:30:00|38.26|35.86|38.45|36.05|38.52|36.12|38.2|35.8|0
1730475300000|2024-11-01 15:35:00|38.46|36.06|38.55|36.15|38.65|36.25|38.42|36.02|0
1730475600000|2024-11-01 15:40:00|38.56|36.16|38.71|36.31|38.78|36.38|38.42|36.02|0
1730475900000|2024-11-01 15:45:00|38.72|36.32|38.97|36.57|39|36.6|38.61|36.21|0
1730476200000|2024-11-01 15:50:00|38.96|36.56|39|36.6|39.31|36.91|38.96|36.56|0
1730476500000|2024-11-01 15:55:00|39.02|36.62|39.18|36.78|39.25|36.85|39.02|36.62|0
1730476800000|2024-11-01 16:00:00|39.19|36.79|38.94|36.54|39.21|36.81|38.87|36.47|0
1730477100000|2024-11-01 16:05:00|38.95|36.55|38.65|36.25|39|36.6|38.65|36.25|0
1730477400000|2024-11-01 16:10:00|38.62|36.22|38.8|36.4|38.84|36.44|38.59|36.19|0
1730477700000|2024-11-01 16:15:00|38.78|36.38|38.74|36.34|38.99|36.59|38.73|36.33|0
1730478000000|2024-11-01 16:20:00|38.75|36.35|38.85|36.45|39.03|36.63|38.75|36.35|0
1730478300000|2024-11-01 16:25:00|38.87|36.47|38.88|36.48|39.05|36.65|38.82|36.42|0
1730478600000|2024-11-01 16:30:00|38.91|36.51|38.39|35.99|38.91|36.51|38.39|35.99|0
1730478900000|2024-11-01 16:35:00|38.45|36.05|38.44|36.04|38.64|36.24|38.39|35.99|0
1730479200000|2024-11-01 16:40:00|38.51|36.11|39.12|36.72|39.18|36.78|38.51|36.11|0
1730479500000|2024-11-01 16:45:00|39.13|36.73|39.04|36.64|39.22|36.82|38.89|36.49|0
1730479800000|2024-11-01 16:50:00|39.06|36.66|39.1|36.7|39.14|36.74|38.95|36.55|0
1730480100000|2024-11-01 16:55:00|39.11|36.71|39.14|36.74|39.32|36.92|39.02|36.62|0
1730480400000|2024-11-01 17:00:00|39.11|36.71|39.19|36.79|39.25|36.85|39.05|36.65|0
1730480700000|2024-11-01 17:05:00|39.15|36.75|39.49|37.09|39.62|37.22|39.15|36.75|0
1730481000000|2024-11-01 17:10:00|39.47|37.07|39.14|36.74|39.59|37.19|39.09|36.69|0
1730481300000|2024-11-01 17:15:00|39.15|36.75|38.97|36.57|39.17|36.77|38.93|36.53|0
1730481600000|2024-11-01 17:20:00|38.99|36.59|38.74|36.34|38.99|36.59|38.6|36.2|0
1730481900000|2024-11-01 17:25:00|38.77|36.37|38.71|36.31|38.84|36.44|38.63|36.23|0
1730482200000|2024-11-01 17:30:00|38.68|36.28|39.54|37.14|39.55|37.15|38.68|36.28|0
1730482500000|2024-11-01 17:35:00|39.55|37.15|39.86|37.46|40.01|37.61|39.29|36.89|0
1730482800000|2024-11-01 17:40:00|39.87|37.47|39.97|37.57|40.01|37.61|39.78|37.38|0
1730483100000|2024-11-01 17:45:00|39.98|37.58|39.93|37.53|40.08|37.68|39.81|37.41|0
1730483400000|2024-11-01 17:50:00|39.94|37.54|39.61|37.21|39.94|37.54|39.55|37.15|0
1730483700000|2024-11-01 17:55:00|39.59|37.19|40.05|37.65|40.06|37.66|39.58|37.18|0
1730484000000|2024-11-01 18:00:00|40.15|37.75|39.79|37.39|40.15|37.75|39.73|37.33|0
1730484300000|2024-11-01 18:05:00|39.78|37.38|40.2|37.8|40.31|37.91|39.77|37.37|0
1730484600000|2024-11-01 18:10:00|40.17|37.77|40.37|37.97|40.68|38.28|39.73|37.33|0
1730484900000|2024-11-01 18:15:00|40.39|37.99|40.4|38|40.51|38.11|40.17|37.77|0
1730485200000|2024-11-01 18:20:00|40.42|38.02|39.94|37.54|40.52|38.12|39.94|37.54|0
1730485500000|2024-11-01 18:25:00|39.93|37.53|40.09|37.69|40.14|37.74|39.93|37.53|0
1730485800000|2024-11-01 18:30:00|40.12|37.72|40.04|37.64|40.27|37.87|39.98|37.58|0
1730486100000|2024-11-01 18:35:00|40.06|37.66|39.98|37.58|40.1|37.7|39.95|37.55|0
1730486400000|2024-11-01 18:40:00|40|37.6|39.95|37.55|40.15|37.75|39.94|37.54|0
1730486700000|2024-11-01 18:45:00|39.98|37.58|39.82|37.42|39.98|37.58|39.64|37.24|0
1730487000000|2024-11-01 18:50:00|39.81|37.41|39.93|37.53|39.93|37.53|39.67|37.27|0
1730487300000|2024-11-01 18:55:00|39.94|37.54|39.82|37.42|39.99|37.59|39.78|37.38|0
1730487600000|2024-11-01 19:00:00|39.84|37.44|39.83|37.43|39.99|37.59|39.78|37.38|0
1730487900000|2024-11-01 19:05:00|39.8|37.4|39.43|37.03|39.87|37.47|39.38|36.98|0
1730488200000|2024-11-01 19:10:00|39.4|37|39.41|37.01|39.58|37.18|39.35|36.95|0
1730488500000|2024-11-01 19:15:00|39.46|37.06|39.42|37.02|39.59|37.19|39.42|37.02|0
1730488800000|2024-11-01 19:20:00|39.43|37.03|39.6|37.2|39.62|37.22|39.41|37.01|0
1730489100000|2024-11-01 19:25:00|39.59|37.19|40.1|37.7|40.12|37.72|39.59|37.19|0
1730489400000|2024-11-01 19:30:00|40.09|37.69|40.12|37.72|40.22|37.82|40.01|37.61|0
1730489700000|2024-11-01 19:35:00|40.13|37.73|40.16|37.76|40.33|37.93|40.07|37.67|0
1730490000000|2024-11-01 19:40:00|40.18|37.78|40.13|37.73|40.24|37.84|39.83|37.43|0
1730490300000|2024-11-01 19:45:00|40.18|37.78|40.31|37.91|40.36|37.96|40.05|37.65|0
1730490600000|2024-11-01 19:50:00|40.33|37.93|40.36|37.96|40.79|38.39|40.33|37.93|0
1730490900000|2024-11-01 19:55:00|40.3|37.9|40.46|38.06|40.66|38.26|40.25|37.85|0
1730491200000|2024-11-01 20:00:00|40.56|38.16|40.37|37.97|40.56|38.16|40.2|37.8|0
1730491500000|2024-11-01 20:05:00|40.38|37.98|40.26|37.86|40.38|37.98|40.25|37.85|0
1730491800000|2024-11-01 20:10:00|40.25|37.85|40.15|37.75|40.26|37.86|40.02|37.62|0
1730683200000|2024-11-04 01:20:00|41.26|38.66|41.18|38.58|41.26|38.66|41.16|38.56|0
1730683500000|2024-11-04 01:25:00|41.16|38.56|41.19|38.59|41.21|38.61|41.11|38.51|0
1730683800000|2024-11-04 01:30:00|41.09|38.69|40.92|38.52|41.09|38.69|40.89|38.49|0
1730684100000|2024-11-04 01:35:00|40.91|38.51|41.01|38.61|41.01|38.61|40.84|38.44|0
1730684400000|2024-11-04 01:40:00|41|38.6|40.95|38.55|41.01|38.61|40.92|38.52|0
1730684700000|2024-11-04 01:45:00|40.96|38.56|40.79|38.39|40.96|38.56|40.78|38.38|0
1730685000000|2024-11-04 01:50:00|40.78|38.38|40.81|38.41|40.82|38.42|40.76|38.36|0
1730685300000|2024-11-04 01:55:00|40.82|38.42|40.71|38.31|40.82|38.42|40.6|38.2|0
1730685600000|2024-11-04 02:00:00|40.7|38.3|40.64|38.24|40.7|38.3|40.62|38.22|0
1730685900000|2024-11-04 02:05:00|40.63|38.23|40.6|38.2|40.65|38.25|40.57|38.17|0
1730686200000|2024-11-04 02:10:00|40.61|38.21|40.74|38.34|40.75|38.35|40.61|38.21|0
1730686500000|2024-11-04 02:15:00|40.72|38.32|40.68|38.28|40.72|38.32|40.68|38.28|0
1730686800000|2024-11-04 02:20:00|40.66|38.26|40.44|38.04|40.7|38.3|40.43|38.03|0
1730687100000|2024-11-04 02:25:00|40.45|38.05|40.23|37.83|40.51|38.11|40.23|37.83|0
1730687400000|2024-11-04 02:30:00|40.2|37.8|40.29|37.89|40.29|37.89|40|37.6|0
1730687700000|2024-11-04 02:35:00|40.27|37.87|40.27|37.87|40.32|37.92|40.26|37.86|0
1730688000000|2024-11-04 02:40:00|40.29|37.89|40.29|37.89|40.32|37.92|40.21|37.81|0
1730688300000|2024-11-04 02:45:00|40.3|37.9|40.25|37.85|40.3|37.9|40.2|37.8|0
1730688600000|2024-11-04 02:50:00|40.24|37.84|40.29|37.89|40.3|37.9|40.24|37.84|0
1730688900000|2024-11-04 02:55:00|40.28|37.88|40.3|37.9|40.34|37.94|40.28|37.88|0
1730689200000|2024-11-04 03:00:00|40.28|37.88|40.3|37.9|40.34|37.94|40.25|37.85|0
1730689500000|2024-11-04 03:05:00|40.29|37.89|40.25|37.85|40.3|37.9|40.25|37.85|0
1730689800000|2024-11-04 03:10:00|40.24|37.84|40.25|37.85|40.27|37.87|40.2|37.8|0
1730690100000|2024-11-04 03:15:00|40.23|37.83|40.17|37.77|40.25|37.85|40.16|37.76|0
1730690400000|2024-11-04 03:20:00|40.19|37.79|40.11|37.71|40.22|37.82|40.09|37.69|0
1730690700000|2024-11-04 03:25:00|40.14|37.74|40.02|37.62|40.14|37.74|40.02|37.62|0
1730691000000|2024-11-04 03:30:00|40|37.6|40.14|37.74|40.15|37.75|39.97|37.57|0
1730691300000|2024-11-04 03:35:00|40.13|37.73|40.09|37.69|40.14|37.74|40.06|37.66|0
1730691600000|2024-11-04 03:40:00|40.07|37.67|40.13|37.73|40.18|37.78|40.07|37.67|0
1730691900000|2024-11-04 03:45:00|40.15|37.75|40.07|37.67|40.15|37.75|40.06|37.66|0
1730692200000|2024-11-04 03:50:00|40.09|37.69|40.12|37.72|40.12|37.72|40.06|37.66|0
1730692500000|2024-11-04 03:55:00|40.13|37.73|40.09|37.69|40.13|37.73|40.09|37.69|0
1730692800000|2024-11-04 04:00:00|40.1|37.7|40.02|37.62|40.12|37.72|40.02|37.62|0
1730693100000|2024-11-04 04:05:00|40.04|37.64|40.04|37.64|40.08|37.68|40.02|37.62|0
1730693400000|2024-11-04 04:10:00|40.03|37.63|39.99|37.59|40.05|37.65|39.99|37.59|0
1730693700000|2024-11-04 04:15:00|40.01|37.61|40.07|37.67|40.07|37.67|39.99|37.59|0
1730694000000|2024-11-04 04:20:00|40.08|37.68|39.96|37.56|40.08|37.68|39.96|37.56|0
1730694300000|2024-11-04 04:25:00|39.94|37.54|39.91|37.51|39.99|37.59|39.9|37.5|0
1730694600000|2024-11-04 04:30:00|39.9|37.5|40|37.6|40|37.6|39.9|37.5|0
1730694900000|2024-11-04 04:35:00|39.99|37.59|39.91|37.51|39.99|37.59|39.89|37.49|0
1730695200000|2024-11-04 04:40:00|39.89|37.49|39.8|37.4|39.91|37.51|39.8|37.4|0
1730695500000|2024-11-04 04:45:00|39.79|37.39|39.83|37.43|39.86|37.46|39.73|37.33|0
1730695800000|2024-11-04 04:50:00|39.82|37.42|39.86|37.46|39.88|37.48|39.8|37.4|0
1730696100000|2024-11-04 04:55:00|39.84|37.44|39.84|37.44|39.87|37.47|39.84|37.44|0
1730696400000|2024-11-04 05:00:00|39.85|37.45|39.92|37.52|39.98|37.58|39.85|37.45|0
1730696700000|2024-11-04 05:05:00|39.91|37.51|40.04|37.64|40.08|37.68|39.9|37.5|0
1730697000000|2024-11-04 05:10:00|40.05|37.65|40.01|37.61|40.05|37.65|39.99|37.59|0
1730697300000|2024-11-04 05:15:00|40.02|37.62|40.04|37.64|40.07|37.67|40.01|37.61|0
1730697600000|2024-11-04 05:20:00|40.02|37.62|40.02|37.62|40.02|37.62|39.97|37.57|0
1730697900000|2024-11-04 05:25:00|40.03|37.63|39.99|37.59|40.05|37.65|39.99|37.59|0
1730698200000|2024-11-04 05:30:00|39.98|37.58|39.77|37.37|40.05|37.65|39.77|37.37|0
1730698500000|2024-11-04 05:35:00|39.78|37.38|39.74|37.34|39.78|37.38|39.74|37.34|0
1730698800000|2024-11-04 05:40:00|39.75|37.35|39.77|37.37|39.77|37.37|39.72|37.32|0
1730699100000|2024-11-04 05:45:00|39.78|37.38|39.75|37.35|39.8|37.4|39.75|37.35|0
1730699400000|2024-11-04 05:50:00|39.77|37.37|39.78|37.38|39.78|37.38|39.76|37.36|0
1730699700000|2024-11-04 05:55:00|39.76|37.36|39.67|37.27|39.76|37.36|39.67|37.27|0
1730700000000|2024-11-04 06:00:00|39.69|37.29|39.57|37.17|39.7|37.3|39.56|37.16|0
1730700300000|2024-11-04 06:05:00|39.58|37.18|39.56|37.16|39.58|37.18|39.52|37.12|0
1730700600000|2024-11-04 06:10:00|39.55|37.15|39.5|37.1|39.56|37.16|39.47|37.07|0
1730700900000|2024-11-04 06:15:00|39.49|37.09|39.46|37.06|39.49|37.09|39.43|37.03|0
1730701200000|2024-11-04 06:20:00|39.47|37.07|39.46|37.06|39.49|37.09|39.44|37.04|0
1730701500000|2024-11-04 06:25:00|39.49|37.09|39.45|37.05|39.49|37.09|39.44|37.04|0
1730701800000|2024-11-04 06:30:00|39.47|37.07|39.47|37.07|39.5|37.1|39.42|37.02|0
1730702100000|2024-11-04 06:35:00|39.48|37.08|39.45|37.05|39.48|37.08|39.44|37.04|0
1730702400000|2024-11-04 06:40:00|39.44|37.04|39.41|37.01|39.45|37.05|39.39|36.99|0
1730702700000|2024-11-04 06:45:00|39.39|36.99|39.47|37.07|39.5|37.1|39.39|36.99|0
1730703000000|2024-11-04 06:50:00|39.46|37.06|39.49|37.09|39.52|37.12|39.42|37.02|0
1730703300000|2024-11-04 06:55:00|39.51|37.11|39.52|37.12|39.58|37.18|39.48|37.08|0
1730703600000|2024-11-04 07:00:00|39.54|37.14|39.6|37.2|39.61|37.21|39.43|37.03|0
1730703900000|2024-11-04 07:05:00|39.57|37.17|39.57|37.17|39.57|37.17|39.48|37.08|0
1730704200000|2024-11-04 07:10:00|39.55|37.15|39.67|37.27|39.7|37.3|39.55|37.15|0
1730704500000|2024-11-04 07:15:00|39.68|37.28|39.65|37.25|39.68|37.28|39.58|37.18|0
1730704800000|2024-11-04 07:20:00|39.64|37.24|39.71|37.31|39.76|37.36|39.64|37.24|0
1730705100000|2024-11-04 07:25:00|39.72|37.32|39.74|37.34|39.74|37.34|39.65|37.25|0
1730705400000|2024-11-04 07:30:00|39.73|37.33|39.91|37.51|40|37.6|39.73|37.33|0
1730705700000|2024-11-04 07:35:00|39.92|37.52|39.95|37.55|40|37.6|39.84|37.44|0
1730706000000|2024-11-04 07:40:00|39.94|37.54|39.95|37.55|40|37.6|39.91|37.51|0
1730706300000|2024-11-04 07:45:00|39.97|37.57|40.18|37.78|40.24|37.84|39.97|37.57|0
1730706600000|2024-11-04 07:50:00|40.16|37.76|40.24|37.84|40.27|37.87|40.13|37.73|0
1730706900000|2024-11-04 07:55:00|40.25|37.85|40.27|37.87|40.28|37.88|40.18|37.78|0
1730707200000|2024-11-04 08:00:00|40.25|37.85|40.06|37.66|40.3|37.9|40.01|37.61|0
1730707500000|2024-11-04 08:05:00|40.05|37.65|40.08|37.68|40.13|37.73|39.99|37.59|0
1730707800000|2024-11-04 08:10:00|40.1|37.7|39.88|37.48|40.19|37.79|39.88|37.48|0
1730708100000|2024-11-04 08:15:00|39.94|37.54|39.87|37.47|39.94|37.54|39.75|37.35|0
1730708400000|2024-11-04 08:20:00|39.88|37.48|39.89|37.49|39.9|37.5|39.76|37.36|0
1730708700000|2024-11-04 08:25:00|39.9|37.5|39.99|37.59|40.06|37.66|39.84|37.44|0
1730709000000|2024-11-04 08:30:00|39.95|37.55|40.17|37.77|40.28|37.88|39.89|37.49|0
1730709300000|2024-11-04 08:35:00|40.18|37.78|40.24|37.84|40.41|38.01|40.18|37.78|0
1730709600000|2024-11-04 08:40:00|40.26|37.86|40.36|37.96|40.41|38.01|40.26|37.86|0
1730709900000|2024-11-04 08:45:00|40.32|37.92|40.38|37.98|40.47|38.07|40.21|37.81|0
1730710200000|2024-11-04 08:50:00|40.36|37.96|40.28|37.88|40.38|37.98|40.13|37.73|0
1730710500000|2024-11-04 08:55:00|40.3|37.9|40.12|37.72|40.31|37.91|40.12|37.72|0
1730710800000|2024-11-04 09:00:00|40.15|37.75|40.15|37.75|40.28|37.88|40.1|37.7|0
1730711100000|2024-11-04 09:05:00|40.17|37.77|40.08|37.68|40.21|37.81|40.03|37.63|0
1730711400000|2024-11-04 09:10:00|40.1|37.7|40.16|37.76|40.19|37.79|40.01|37.61|0
1730711700000|2024-11-04 09:15:00|40.14|37.74|40.17|37.77|40.29|37.89|40.05|37.65|0
1730712000000|2024-11-04 09:20:00|40.16|37.76|40.22|37.82|40.28|37.88|40.09|37.69|0
1730712300000|2024-11-04 09:25:00|40.23|37.83|40.2|37.8|40.23|37.83|40.09|37.69|0
1730712600000|2024-11-04 09:30:00|40.19|37.79|40.38|37.98|40.4|38|40.17|37.77|0
1730712900000|2024-11-04 09:35:00|40.4|38|40.29|37.89|40.42|38.02|40.29|37.89|0
1730713200000|2024-11-04 09:40:00|40.27|37.87|40.18|37.78|40.38|37.98|40.18|37.78|0
1730713500000|2024-11-04 09:45:00|40.2|37.8|40.07|37.67|40.2|37.8|40.03|37.63|0
1730713800000|2024-11-04 09:50:00|40.06|37.66|40.09|37.69|40.16|37.76|40.03|37.63|0
1730714100000|2024-11-04 09:55:00|40.07|37.67|40.02|37.62|40.12|37.72|39.95|37.55|0
1730714400000|2024-11-04 10:00:00|40.04|37.64|39.8|37.4|40.04|37.64|39.67|37.27|0
1730714700000|2024-11-04 10:05:00|39.81|37.41|40.02|37.62|40.07|37.67|39.75|37.35|0
1730715000000|2024-11-04 10:10:00|40.03|37.63|39.98|37.58|40.05|37.65|39.97|37.57|0
1730715300000|2024-11-04 10:15:00|40|37.6|40.08|37.68|40.18|37.78|39.99|37.59|0
1730715600000|2024-11-04 10:20:00|40.05|37.65|39.68|37.28|40.08|37.68|39.46|37.06|0
1730715900000|2024-11-04 10:25:00|39.69|37.29|39.6|37.2|39.69|37.29|39.57|37.17|0
1730716200000|2024-11-04 10:30:00|39.62|37.22|39.46|37.06|39.63|37.23|39.46|37.06|0
1730716500000|2024-11-04 10:35:00|39.48|37.08|39.36|36.96|39.51|37.11|39.34|36.94|0
1730716800000|2024-11-04 10:40:00|39.37|36.97|39.39|36.99|39.42|37.02|39.34|36.94|0
1730717100000|2024-11-04 10:45:00|39.4|37|39.45|37.05|39.46|37.06|39.4|37|0
1730717400000|2024-11-04 10:50:00|39.46|37.06|39.43|37.03|39.54|37.14|39.43|37.03|0
1730717700000|2024-11-04 10:55:00|39.44|37.04|39.43|37.03|39.49|37.09|39.41|37.01|0
1730718000000|2024-11-04 11:00:00|39.44|37.04|39.47|37.07|39.5|37.1|39.38|36.98|0
1730718300000|2024-11-04 11:05:00|39.48|37.08|39.55|37.15|39.59|37.19|39.46|37.06|0
1730718600000|2024-11-04 11:10:00|39.56|37.16|39.6|37.2|39.67|37.27|39.56|37.16|0
1730718900000|2024-11-04 11:15:00|39.59|37.19|39.64|37.24|39.64|37.24|39.54|37.14|0
1730719200000|2024-11-04 11:20:00|39.66|37.26|39.69|37.29|39.72|37.32|39.62|37.22|0
1730719500000|2024-11-04 11:25:00|39.68|37.28|39.81|37.41|39.81|37.41|39.65|37.25|0
1730719800000|2024-11-04 11:30:00|39.8|37.4|39.69|37.29|39.8|37.4|39.66|37.26|0
1730720100000|2024-11-04 11:35:00|39.71|37.31|39.7|37.3|39.74|37.34|39.65|37.25|0
1730720400000|2024-11-04 11:40:00|39.69|37.29|39.6|37.2|39.75|37.35|39.6|37.2|0
1730720700000|2024-11-04 11:45:00|39.61|37.21|39.6|37.2|39.64|37.24|39.54|37.14|0
1730721000000|2024-11-04 11:50:00|39.58|37.18|39.67|37.27|39.69|37.29|39.55|37.15|0
1730721300000|2024-11-04 11:55:00|39.68|37.28|39.62|37.22|39.75|37.35|39.59|37.19|0
1730721600000|2024-11-04 12:00:00|39.59|37.19|39.65|37.25|39.65|37.25|39.47|37.07|0
1730721900000|2024-11-04 12:05:00|39.64|37.24|39.68|37.28|39.74|37.34|39.62|37.22|0
1730722200000|2024-11-04 12:10:00|39.67|37.27|39.68|37.28|39.74|37.34|39.65|37.25|0
1730722500000|2024-11-04 12:15:00|39.67|37.27|39.79|37.39|39.79|37.39|39.67|37.27|0
1730722800000|2024-11-04 12:20:00|39.77|37.37|39.8|37.4|39.8|37.4|39.74|37.34|0
1730723100000|2024-11-04 12:25:00|39.79|37.39|40.06|37.66|40.18|37.78|39.74|37.34|0
1730723400000|2024-11-04 12:30:00|40.07|37.67|40.13|37.73|40.26|37.86|40.03|37.63|0
1730723700000|2024-11-04 12:35:00|40.15|37.75|40.22|37.82|40.27|37.87|40.13|37.73|0
1730724000000|2024-11-04 12:40:00|40.24|37.84|40.28|37.88|40.45|38.05|40.24|37.84|0
1730724300000|2024-11-04 12:45:00|40.27|37.87|40.08|37.68|40.3|37.9|40.08|37.68|0
1730724600000|2024-11-04 12:50:00|40.07|37.67|40.05|37.65|40.08|37.68|39.95|37.55|0
1730724900000|2024-11-04 12:55:00|40.04|37.64|39.81|37.41|40.04|37.64|39.75|37.35|0
1730725200000|2024-11-04 13:00:00|39.79|37.39|39.71|37.31|39.82|37.42|39.64|37.24|0
1730725500000|2024-11-04 13:05:00|39.7|37.3|39.79|37.39|39.79|37.39|39.64|37.24|0
1730725800000|2024-11-04 13:10:00|39.77|37.37|39.99|37.59|40.05|37.65|39.76|37.36|0
1730726100000|2024-11-04 13:15:00|40|37.6|39.85|37.45|40.08|37.68|39.85|37.45|0
1730726400000|2024-11-04 13:20:00|39.86|37.46|39.97|37.57|40.03|37.63|39.79|37.39|0
1730726700000|2024-11-04 13:25:00|39.98|37.58|39.94|37.54|40.06|37.66|39.92|37.52|0
1730727000000|2024-11-04 13:30:00|39.95|37.55|39.86|37.46|40.01|37.61|39.83|37.43|0
1730727300000|2024-11-04 13:35:00|39.84|37.44|39.77|37.37|39.89|37.49|39.74|37.34|0
1730727600000|2024-11-04 13:40:00|39.76|37.36|39.93|37.53|39.96|37.56|39.72|37.32|0
1730727900000|2024-11-04 13:45:00|39.96|37.56|39.89|37.49|39.96|37.56|39.81|37.41|0
1730728200000|2024-11-04 13:50:00|39.9|37.5|40.01|37.61|40.11|37.71|39.87|37.47|0
1730728500000|2024-11-04 13:55:00|40.02|37.62|40.02|37.62|40.05|37.65|39.93|37.53|0
1730728800000|2024-11-04 14:00:00|40.05|37.65|40.16|37.76|40.22|37.82|40.02|37.62|0
1730729100000|2024-11-04 14:05:00|40.17|37.77|40.12|37.72|40.2|37.8|40.06|37.66|0
1730729400000|2024-11-04 14:10:00|40.14|37.74|40.66|38.26|40.68|38.28|39.78|37.38|0
1730729700000|2024-11-04 14:15:00|40.65|38.25|40.62|38.22|40.74|38.34|40.58|38.18|0
1730730000000|2024-11-04 14:20:00|40.63|38.23|40.86|38.46|40.94|38.54|40.62|38.22|0
1730730300000|2024-11-04 14:25:00|40.89|38.49|40.67|38.27|41.17|38.77|40.6|38.2|0
1730730600000|2024-11-04 14:30:00|40.58|38.18|41.23|38.83|41.25|38.85|40.46|38.06|0
1730730900000|2024-11-04 14:35:00|41.2|38.8|41.5|39.1|41.83|39.43|41.09|38.69|0
1730731200000|2024-11-04 14:40:00|41.44|39.04|40.73|38.33|41.5|39.1|40.72|38.32|0
1730731500000|2024-11-04 14:45:00|40.76|38.36|39.97|37.57|40.83|38.43|39.9|37.5|0
1730731800000|2024-11-04 14:50:00|39.99|37.59|40.25|37.85|40.52|38.12|39.99|37.59|0
1730732100000|2024-11-04 14:55:00|40.23|37.83|39.97|37.57|40.25|37.85|39.94|37.54|0
1730732400000|2024-11-04 15:00:00|39.89|37.49|39.89|37.49|40.06|37.66|39.73|37.33|0
1730732700000|2024-11-04 15:05:00|39.91|37.51|39.91|37.51|39.98|37.58|39.63|37.23|0
1730733000000|2024-11-04 15:10:00|39.86|37.46|39.93|37.53|40.19|37.79|39.83|37.43|0
1730733300000|2024-11-04 15:15:00|39.92|37.52|39.73|37.33|39.93|37.53|39.69|37.29|0
1730733600000|2024-11-04 15:20:00|39.72|37.32|39.32|36.92|39.78|37.38|39.25|36.85|0
1730733900000|2024-11-04 15:25:00|39.31|36.91|39.47|37.07|39.64|37.24|39.23|36.83|0
1730734200000|2024-11-04 15:30:00|39.49|37.09|39.58|37.18|39.71|37.31|39.4|37|0
1730734500000|2024-11-04 15:35:00|39.56|37.16|39.8|37.4|39.8|37.4|39.49|37.09|0
1730734800000|2024-11-04 15:40:00|39.74|37.34|39.3|36.9|39.85|37.45|39.24|36.84|0
1730735100000|2024-11-04 15:45:00|39.28|36.88|39.16|36.76|39.65|37.25|39.16|36.76|0
1730735400000|2024-11-04 15:50:00|39.15|36.75|39.14|36.74|39.45|37.05|39.08|36.68|0
1730735700000|2024-11-04 15:55:00|39.17|36.77|39.42|37.02|39.42|37.02|39.14|36.74|0
1730736000000|2024-11-04 16:00:00|39.41|37.01|39.38|36.98|39.5|37.1|39.32|36.92|0
1730736300000|2024-11-04 16:05:00|39.39|36.99|39.35|36.95|39.5|37.1|39.27|36.87|0
1730736600000|2024-11-04 16:10:00|39.32|36.92|39.23|36.83|39.32|36.92|39.08|36.68|0
1730736900000|2024-11-04 16:15:00|39.24|36.84|39.51|37.11|39.56|37.16|39.19|36.79|0
1730737200000|2024-11-04 16:20:00|39.5|37.1|39.19|36.79|39.53|37.13|38.98|36.58|0
1730737500000|2024-11-04 16:25:00|39.16|36.76|38.98|36.58|39.28|36.88|38.98|36.58|0
1730737800000|2024-11-04 16:30:00|39.02|36.62|39.71|37.31|39.74|37.34|39.02|36.62|0
1730738100000|2024-11-04 16:35:00|39.69|37.29|39.87|37.47|39.89|37.49|39.35|36.95|0
1730738400000|2024-11-04 16:40:00|39.93|37.53|40.25|37.85|40.3|37.9|39.72|37.32|0
1730738700000|2024-11-04 16:45:00|40.29|37.89|40.56|38.16|40.6|38.2|40.23|37.83|0
1730739000000|2024-11-04 16:50:00|40.59|38.19|40.66|38.26|40.66|38.26|40.48|38.08|0
1730739300000|2024-11-04 16:55:00|40.68|38.28|40.6|38.2|40.98|38.58|40.57|38.17|0
1730739600000|2024-11-04 17:00:00|40.62|38.22|40.8|38.4|40.82|38.42|40.47|38.07|0
1730739900000|2024-11-04 17:05:00|40.79|38.39|41.16|38.76|41.21|38.81|40.72|38.32|0
1730740200000|2024-11-04 17:10:00|41.19|38.79|40.77|38.37|41.23|38.83|40.66|38.26|0
1730740500000|2024-11-04 17:15:00|40.75|38.35|40.61|38.21|40.75|38.35|40.55|38.15|0
1730740800000|2024-11-04 17:20:00|40.63|38.23|40.16|37.76|40.63|38.23|40.1|37.7|0
1730741100000|2024-11-04 17:25:00|40.14|37.74|39.9|37.5|40.19|37.79|39.84|37.44|0
1730741400000|2024-11-04 17:30:00|39.88|37.48|39.8|37.4|39.99|37.59|39.71|37.31|0
1730741700000|2024-11-04 17:35:00|39.79|37.39|39.8|37.4|39.83|37.43|39.6|37.2|0
1730742000000|2024-11-04 17:40:00|39.79|37.39|39.71|37.31|39.89|37.49|39.71|37.31|0
1730742300000|2024-11-04 17:45:00|39.72|37.32|39.46|37.06|39.74|37.34|39.44|37.04|0
1730742600000|2024-11-04 17:50:00|39.43|37.03|39.49|37.09|39.59|37.19|39.39|36.99|0
1730742900000|2024-11-04 17:55:00|39.48|37.08|39.58|37.18|39.58|37.18|39.44|37.04|0
1730743200000|2024-11-04 18:00:00|39.61|37.21|39.75|37.35|39.81|37.41|39.42|37.02|0
1730743500000|2024-11-04 18:05:00|39.73|37.33|40.12|37.72|40.33|37.93|39.67|37.27|0
1730743800000|2024-11-04 18:10:00|40.04|37.64|39.52|37.12|40.11|37.71|39.41|37.01|0
1730744100000|2024-11-04 18:15:00|39.55|37.15|39.44|37.04|39.58|37.18|39.32|36.92|0
1730744400000|2024-11-04 18:20:00|39.47|37.07|39.3|36.9|39.55|37.15|39.21|36.81|0
1730744700000|2024-11-04 18:25:00|39.29|36.89|39.52|37.12|39.61|37.21|39.27|36.87|0
1730745000000|2024-11-04 18:30:00|39.58|37.18|39.5|37.1|39.67|37.27|39.44|37.04|0
1730745300000|2024-11-04 18:35:00|39.47|37.07|39.39|36.99|39.51|37.11|39.33|36.93|0
1730745600000|2024-11-04 18:40:00|39.38|36.98|39.12|36.72|40.09|37.69|39.07|36.67|0
1730745900000|2024-11-04 18:45:00|39.13|36.73|39|36.6|39.13|36.73|38.94|36.54|0
1730746200000|2024-11-04 18:50:00|39.01|36.61|39.18|36.78|39.18|36.78|39.01|36.61|0
1730746500000|2024-11-04 18:55:00|39.21|36.81|39.28|36.88|39.31|36.91|39.14|36.74|0
1730746800000|2024-11-04 19:00:00|39.26|36.86|39.25|36.85|39.28|36.88|39.19|36.79|0
1730747100000|2024-11-04 19:05:00|39.23|36.83|39.16|36.76|39.25|36.85|38.98|36.58|0
1730747400000|2024-11-04 19:10:00|39.14|36.74|39.03|36.63|39.19|36.79|39.03|36.63|0
1730747700000|2024-11-04 19:15:00|39.02|36.62|39.17|36.77|39.23|36.83|39.02|36.62|0
1730748000000|2024-11-04 19:20:00|39.2|36.8|39.26|36.86|39.26|36.86|39.12|36.72|0
1730748300000|2024-11-04 19:25:00|39.24|36.84|39.47|37.07|39.5|37.1|39.15|36.75|0
1730748600000|2024-11-04 19:30:00|39.48|37.08|39.23|36.83|39.58|37.18|39.2|36.8|0
1730748900000|2024-11-04 19:35:00|39.21|36.81|39.07|36.67|39.3|36.9|39.06|36.66|0
1730749200000|2024-11-04 19:40:00|39.08|36.68|39.24|36.84|39.27|36.87|39.04|36.64|0
1730749500000|2024-11-04 19:45:00|39.25|36.85|39.27|36.87|39.39|36.99|39.19|36.79|0
1730749800000|2024-11-04 19:50:00|39.3|36.9|39.31|36.91|39.33|36.93|39.15|36.75|0
1730750100000|2024-11-04 19:55:00|39.3|36.9|39.11|36.71|39.33|36.93|38.9|36.5|0
1730750400000|2024-11-04 20:00:00|39.1|36.7|39.17|36.77|39.19|36.79|39.03|36.63|0
1730750700000|2024-11-04 20:05:00|39.18|36.78|39.14|36.74|39.18|36.78|39.05|36.65|0
1730751000000|2024-11-04 20:10:00|39.15|36.75|39.32|36.92|39.32|36.92|39.13|36.73|0
1730751300000|2024-11-04 20:15:00|39.33|36.93|39.14|36.74|39.42|37.02|39.12|36.72|0
1730751600000|2024-11-04 20:20:00|39.12|36.72|39.12|36.72|39.29|36.89|39.1|36.7|0
1730751900000|2024-11-04 20:25:00|39.1|36.7|39.27|36.87|39.28|36.88|38.98|36.58|0
1730752200000|2024-11-04 20:30:00|39.25|36.85|39.54|37.14|39.57|37.17|39.25|36.85|0
1730752500000|2024-11-04 20:35:00|39.53|37.13|39.94|37.54|40.03|37.63|39.07|36.67|0
1730752800000|2024-11-04 20:40:00|39.92|37.52|39.72|37.32|39.96|37.56|39.54|37.14|0
1730753100000|2024-11-04 20:45:00|39.71|37.31|39.72|37.32|39.75|37.35|39.59|37.19|0
1730753400000|2024-11-04 20:50:00|39.71|37.31|39.78|37.38|39.91|37.51|39.71|37.31|0
1730753700000|2024-11-04 20:55:00|39.81|37.41|39.67|37.27|40|37.6|39.66|37.26|0
1730754000000|2024-11-04 21:00:00|39.72|37.32|39.73|37.33|39.83|37.43|39.61|37.21|0
1730754300000|2024-11-04 21:05:00|39.75|37.35|39.4|37|39.75|37.35|39.4|37|0
1730754600000|2024-11-04 21:10:00|39.41|37.01|39.47|37.07|39.55|37.15|39.38|36.98|0
1730754900000|2024-11-04 21:15:00|39.57|36.97|39.51|36.91|39.57|36.97|39.45|36.85|0
1730755200000|2024-11-04 21:20:00|39.53|36.93|39.52|36.92|39.59|36.99|39.49|36.89|0
1730755500000|2024-11-04 21:25:00|39.55|36.95|39.55|36.95|39.57|36.97|39.48|36.88|0
1730755800000|2024-11-04 21:30:00|39.54|36.94|39.61|37.01|39.61|37.01|39.52|36.92|0
1730756100000|2024-11-04 21:35:00|39.6|37|39.61|37.01|39.66|37.06|39.57|36.97|0
1730756400000|2024-11-04 21:40:00|39.64|37.04|39.64|37.04|39.67|37.07|39.63|37.03|0
1730756700000|2024-11-04 21:45:00|39.63|37.03|39.56|36.96|39.63|37.03|39.56|36.96|0
1730757000000|2024-11-04 21:50:00|39.55|36.95|39.59|36.99|39.59|36.99|39.55|36.95|0
1730757300000|2024-11-04 21:55:00|39.58|36.98|39.42|36.82|39.61|37.01|39.42|36.82|0
1730757600000|2024-11-04 22:00:00|39.44|36.84|39.49|36.89|39.52|36.92|39.44|36.84|0
1730757900000|2024-11-04 22:05:00|39.51|36.91|39.5|36.9|39.51|36.91|39.5|36.9|0
1730758200000|2024-11-04 22:10:00|39.51|36.91|39.48|36.88|39.55|36.95|39.48|36.88|0
1730758500000|2024-11-04 22:15:00|39.49|36.89|39.49|36.89|39.52|36.92|39.48|36.88|0
1730758800000|2024-11-04 22:20:00|39.47|36.87|39.5|36.9|39.5|36.9|39.45|36.85|0
1730759100000|2024-11-04 22:25:00|39.48|36.88|39.49|36.89|39.49|36.89|39.48|36.88|0
1730759400000|2024-11-04 22:30:00|39.48|36.88|39.48|36.88|39.48|36.88|39.48|36.88|0
1730759700000|2024-11-04 22:35:00|39.5|36.9|39.5|36.9|39.5|36.9|39.49|36.89|0
1730760000000|2024-11-04 22:40:00|39.49|36.89|39.49|36.89|39.49|36.89|39.49|36.89|0
1730760300000|2024-11-04 22:45:00|39.5|36.9|39.49|36.89|39.5|36.9|39.49|36.89|0
1730760600000|2024-11-04 22:50:00|39.5|36.9|39.49|36.89|39.5|36.9|39.49|36.89|0
1730760900000|2024-11-04 22:55:00|39.48|36.88|39.46|36.86|39.49|36.89|39.44|36.84|0
1730761200000|2024-11-04 23:00:00|39.36|36.76|39.41|36.81|39.46|36.86|39.24|36.64|0
1730761500000|2024-11-04 23:05:00|39.42|36.82|39.53|36.93|39.55|36.95|39.41|36.81|0
1730761800000|2024-11-04 23:10:00|39.5|36.9|39.56|36.96|39.56|36.96|39.47|36.87|0
1730762100000|2024-11-04 23:15:00|39.59|36.99|39.7|37.1|39.73|37.13|39.59|36.99|0
1730762400000|2024-11-04 23:20:00|39.68|37.08|39.59|36.99|39.68|37.08|39.5|36.9|0
1730762700000|2024-11-04 23:25:00|39.57|36.97|39.71|37.11|39.72|37.12|39.52|36.92|0
1730763000000|2024-11-04 23:30:00|39.69|37.09|39.56|36.96|39.71|37.11|39.55|36.95|0
1730763300000|2024-11-04 23:35:00|39.55|36.95|39.48|36.88|39.57|36.97|39.46|36.86|0
1730763600000|2024-11-04 23:40:00|39.46|36.86|39.52|36.92|39.6|37|39.45|36.85|0
1730763900000|2024-11-04 23:45:00|39.53|36.93|39.7|37.1|39.8|37.2|39.53|36.93|0
1730764200000|2024-11-04 23:50:00|39.72|37.12|39.79|37.19|39.79|37.19|39.68|37.08|0
1730764500000|2024-11-04 23:55:00|39.8|37.2|39.78|37.18|39.81|37.21|39.73|37.13|0
1730764800000|2024-11-05 00:00:00|39.79|37.19|39.91|37.31|39.93|37.33|39.79|37.19|0
1730765100000|2024-11-05 00:05:00|39.93|37.33|39.87|37.27|39.93|37.33|39.79|37.19|0
1730765400000|2024-11-05 00:10:00|39.88|37.28|39.9|37.3|39.91|37.31|39.85|37.25|0
1730765700000|2024-11-05 00:15:00|39.89|37.29|39.85|37.25|39.95|37.35|39.85|37.25|0
1730766000000|2024-11-05 00:20:00|39.84|37.24|39.86|37.26|39.89|37.29|39.8|37.2|0
1730766300000|2024-11-05 00:25:00|39.88|37.28|39.88|37.28|39.95|37.35|39.85|37.25|0
1730766600000|2024-11-05 00:30:00|39.86|37.26|39.83|37.23|39.88|37.28|39.78|37.18|0
1730766900000|2024-11-05 00:35:00|39.84|37.24|39.86|37.26|39.89|37.29|39.83|37.23|0
1730767200000|2024-11-05 00:40:00|39.87|37.27|39.92|37.32|39.97|37.37|39.87|37.27|0
1730767500000|2024-11-05 00:45:00|39.93|37.33|39.89|37.29|39.97|37.37|39.89|37.29|0
1730767800000|2024-11-05 00:50:00|39.86|37.26|39.86|37.26|39.89|37.29|39.75|37.15|0
1730768100000|2024-11-05 00:55:00|39.84|37.24|39.9|37.3|39.95|37.35|39.82|37.22|0
1730768400000|2024-11-05 01:00:00|39.92|37.32|40.07|37.47|40.22|37.62|39.9|37.3|0
1730768700000|2024-11-05 01:05:00|40.08|37.48|40.01|37.41|40.11|37.51|39.95|37.35|0
1730769000000|2024-11-05 01:10:00|40.02|37.42|39.99|37.39|40.03|37.43|39.96|37.36|0
1730769300000|2024-11-05 01:15:00|39.97|37.37|40.05|37.45|40.07|37.47|39.94|37.34|0
1730769600000|2024-11-05 01:20:00|40.03|37.43|40.17|37.57|40.17|37.57|40.03|37.43|0
1730769900000|2024-11-05 01:25:00|40.19|37.59|40.17|37.57|40.25|37.65|40.16|37.56|0
1730770200000|2024-11-05 01:30:00|40.07|37.67|40.12|37.72|40.13|37.73|40.04|37.64|0
1730770500000|2024-11-05 01:35:00|40.13|37.73|40.13|37.73|40.15|37.75|40.07|37.67|0
1730770800000|2024-11-05 01:40:00|40.11|37.71|39.91|37.51|40.11|37.71|39.91|37.51|0
1730771100000|2024-11-05 01:45:00|39.9|37.5|39.45|37.05|39.9|37.5|39.44|37.04|0
1730771400000|2024-11-05 01:50:00|39.41|37.01|39.38|36.98|39.48|37.08|39.3|36.9|0
1730771700000|2024-11-05 01:55:00|39.39|36.99|39.4|37|39.44|37.04|39.31|36.91|0
1730772000000|2024-11-05 02:00:00|39.42|37.02|39.51|37.11|39.54|37.14|39.42|37.02|0
1730772300000|2024-11-05 02:05:00|39.52|37.12|39.49|37.09|39.55|37.15|39.48|37.08|0
1730772600000|2024-11-05 02:10:00|39.48|37.08|39.61|37.21|39.71|37.31|39.46|37.06|0
1730772900000|2024-11-05 02:15:00|39.63|37.23|39.49|37.09|39.68|37.28|39.46|37.06|0
1730773200000|2024-11-05 02:20:00|39.48|37.08|39.41|37.01|39.51|37.11|39.37|36.97|0
1730773500000|2024-11-05 02:25:00|39.4|37|39.34|36.94|39.41|37.01|39.32|36.92|0
1730773800000|2024-11-05 02:30:00|39.32|36.92|39.26|36.86|39.34|36.94|39.21|36.81|0
1730774100000|2024-11-05 02:35:00|39.27|36.87|39.32|36.92|39.33|36.93|39.23|36.83|0
1730774400000|2024-11-05 02:40:00|39.33|36.93|39.32|36.92|39.35|36.95|39.27|36.87|0
1730774700000|2024-11-05 02:45:00|39.3|36.9|39.32|36.92|39.35|36.95|39.29|36.89|0
1730775000000|2024-11-05 02:50:00|39.33|36.93|39.41|37.01|39.41|37.01|39.29|36.89|0
1730775300000|2024-11-05 02:55:00|39.39|36.99|39.34|36.94|39.39|36.99|39.3|36.9|0
1730775600000|2024-11-05 03:00:00|39.35|36.95|39.36|36.96|39.42|37.02|39.35|36.95|0
1730775900000|2024-11-05 03:05:00|39.34|36.94|39.34|36.94|39.36|36.96|39.33|36.93|0
1730776200000|2024-11-05 03:10:00|39.36|36.96|39.36|36.96|39.39|36.99|39.34|36.94|0
1730776500000|2024-11-05 03:15:00|39.35|36.95|39.36|36.96|39.43|37.03|39.31|36.91|0
1730776800000|2024-11-05 03:20:00|39.34|36.94|39.35|36.95|39.36|36.96|39.29|36.89|0
1730777100000|2024-11-05 03:25:00|39.34|36.94|39.26|36.86|39.34|36.94|39.25|36.85|0
1730777400000|2024-11-05 03:30:00|39.27|36.87|39.4|37|39.41|37.01|39.25|36.85|0
1730777700000|2024-11-05 03:35:00|39.39|36.99|39.41|37.01|39.46|37.06|39.39|36.99|0
1730778000000|2024-11-05 03:40:00|39.4|37|39.46|37.06|39.47|37.07|39.4|37|0
1730778300000|2024-11-05 03:45:00|39.45|37.05|39.39|36.99|39.48|37.08|39.39|36.99|0
1730778600000|2024-11-05 03:50:00|39.38|36.98|39.47|37.07|39.47|37.07|39.33|36.93|0
1730778900000|2024-11-05 03:55:00|39.45|37.05|39.47|37.07|39.47|37.07|39.4|37|0
1730779200000|2024-11-05 04:00:00|39.46|37.06|39.48|37.08|39.5|37.1|39.41|37.01|0
1730779500000|2024-11-05 04:05:00|39.47|37.07|39.45|37.05|39.53|37.13|39.45|37.05|0
1730779800000|2024-11-05 04:10:00|39.44|37.04|39.45|37.05|39.49|37.09|39.44|37.04|0
1730780100000|2024-11-05 04:15:00|39.46|37.06|39.46|37.06|39.49|37.09|39.45|37.05|0
1730780400000|2024-11-05 04:20:00|39.45|37.05|39.46|37.06|39.49|37.09|39.45|37.05|0
1730780700000|2024-11-05 04:25:00|39.45|37.05|39.38|36.98|39.48|37.08|39.35|36.95|0
1730781000000|2024-11-05 04:30:00|39.39|36.99|39.49|37.09|39.5|37.1|39.38|36.98|0
1730781300000|2024-11-05 04:35:00|39.47|37.07|39.47|37.07|39.49|37.09|39.46|37.06|0
1730781600000|2024-11-05 04:40:00|39.49|37.09|39.61|37.21|39.64|37.24|39.49|37.09|0
1730781900000|2024-11-05 04:45:00|39.59|37.19|39.64|37.24|39.64|37.24|39.58|37.18|0
1730782200000|2024-11-05 04:50:00|39.61|37.21|39.59|37.19|39.62|37.22|39.58|37.18|0
1730782500000|2024-11-05 04:55:00|39.61|37.21|39.62|37.22|39.64|37.24|39.61|37.21|0
1730782800000|2024-11-05 05:00:00|39.61|37.21|39.56|37.16|39.61|37.21|39.54|37.14|0
1730783100000|2024-11-05 05:05:00|39.57|37.17|39.47|37.07|39.57|37.17|39.37|36.97|0
1730783400000|2024-11-05 05:10:00|39.45|37.05|39.46|37.06|39.51|37.11|39.42|37.02|0
1730783700000|2024-11-05 05:15:00|39.45|37.05|39.39|36.99|39.46|37.06|39.37|36.97|0
1730784000000|2024-11-05 05:20:00|39.37|36.97|39.4|37|39.43|37.03|39.37|36.97|0
1730784300000|2024-11-05 05:25:00|39.39|36.99|39.4|37|39.45|37.05|39.37|36.97|0
1730784600000|2024-11-05 05:30:00|39.38|36.98|39.4|37|39.43|37.03|39.35|36.95|0
1730784900000|2024-11-05 05:35:00|39.38|36.98|39.41|37.01|39.41|37.01|39.37|36.97|0
1730785200000|2024-11-05 05:40:00|39.4|37|39.37|36.97|39.4|37|39.32|36.92|0
1730785500000|2024-11-05 05:45:00|39.35|36.95|39.41|37.01|39.41|37.01|39.35|36.95|0
1730785800000|2024-11-05 05:50:00|39.4|37|39.39|36.99|39.42|37.02|39.38|36.98|0
1730786100000|2024-11-05 05:55:00|39.38|36.98|39.38|36.98|39.39|36.99|39.36|36.96|0
1730786400000|2024-11-05 06:00:00|39.36|36.96|39.37|36.97|39.39|36.99|39.36|36.96|0
1730786700000|2024-11-05 06:05:00|39.36|36.96|39.37|36.97|39.38|36.98|39.33|36.93|0
1730787000000|2024-11-05 06:10:00|39.38|36.98|39.36|36.96|39.38|36.98|39.31|36.91|0
1730787300000|2024-11-05 06:15:00|39.37|36.97|39.3|36.9|39.39|36.99|39.3|36.9|0
1730787600000|2024-11-05 06:20:00|39.31|36.91|39.33|36.93|39.33|36.93|39.28|36.88|0
1730787900000|2024-11-05 06:25:00|39.34|36.94|39.37|36.97|39.45|37.05|39.34|36.94|0
1730788200000|2024-11-05 06:30:00|39.36|36.96|39.22|36.82|39.36|36.96|39.19|36.79|0
1730788500000|2024-11-05 06:35:00|39.23|36.83|39.2|36.8|39.23|36.83|39.19|36.79|0
1730788800000|2024-11-05 06:40:00|39.21|36.81|39.11|36.71|39.22|36.82|39.11|36.71|0
1730789100000|2024-11-05 06:45:00|39.12|36.72|39.12|36.72|39.18|36.78|39.12|36.72|0
1730789400000|2024-11-05 06:50:00|39.14|36.74|39.17|36.77|39.18|36.78|39.12|36.72|0
1730789700000|2024-11-05 06:55:00|39.18|36.78|39.15|36.75|39.18|36.78|39.12|36.72|0
1730790000000|2024-11-05 07:00:00|39.17|36.77|39.26|36.86|39.27|36.87|39.17|36.77|0
1730790300000|2024-11-05 07:05:00|39.24|36.84|39.03|36.63|39.25|36.85|39|36.6|0
1730790600000|2024-11-05 07:10:00|39.01|36.61|38.92|36.52|39.04|36.64|38.92|36.52|0
1730790900000|2024-11-05 07:15:00|38.94|36.54|38.91|36.51|38.95|36.55|38.86|36.46|0
1730791200000|2024-11-05 07:20:00|38.92|36.52|39.07|36.67|39.07|36.67|38.9|36.5|0
1730791500000|2024-11-05 07:25:00|39.08|36.68|39.14|36.74|39.14|36.74|39.04|36.64|0
1730791800000|2024-11-05 07:30:00|39.16|36.76|39.17|36.77|39.23|36.83|39.15|36.75|0
1730792100000|2024-11-05 07:35:00|39.16|36.76|39.44|37.04|39.65|37.25|39.09|36.69|0
1730792400000|2024-11-05 07:40:00|39.43|37.03|39.44|37.04|39.5|37.1|39.41|37.01|0
1730792700000|2024-11-05 07:45:00|39.46|37.06|39.5|37.1|39.5|37.1|39.44|37.04|0
1730793000000|2024-11-05 07:50:00|39.52|37.12|39.38|36.98|39.53|37.13|39.36|36.96|0
1730793300000|2024-11-05 07:55:00|39.36|36.96|39.32|36.92|39.36|36.96|39.26|36.86|0
1730793600000|2024-11-05 08:00:00|39.29|36.89|39.35|36.95|39.47|37.07|39.29|36.89|0
1730793900000|2024-11-05 08:05:00|39.39|36.99|39.54|37.14|39.54|37.14|39.38|36.98|0
1730794200000|2024-11-05 08:10:00|39.56|37.16|39.71|37.31|39.77|37.37|39.56|37.16|0
1730794500000|2024-11-05 08:15:00|39.7|37.3|39.68|37.28|39.71|37.31|39.51|37.11|0
1730794800000|2024-11-05 08:20:00|39.66|37.26|39.66|37.26|39.71|37.31|39.6|37.2|0
1730795100000|2024-11-05 08:25:00|39.65|37.25|39.58|37.18|39.69|37.29|39.56|37.16|0
1730795400000|2024-11-05 08:30:00|39.59|37.19|39.36|36.96|39.66|37.26|39.34|36.94|0
1730795700000|2024-11-05 08:35:00|39.37|36.97|39.38|36.98|39.46|37.06|39.35|36.95|0
1730796000000|2024-11-05 08:40:00|39.4|37|39.41|37.01|39.48|37.08|39.32|36.92|0
1730796300000|2024-11-05 08:45:00|39.43|37.03|39.41|37.01|39.44|37.04|39.34|36.94|0
1730796600000|2024-11-05 08:50:00|39.4|37|39.31|36.91|39.46|37.06|39.31|36.91|0
1730796900000|2024-11-05 08:55:00|39.29|36.89|39.16|36.76|39.32|36.92|39.16|36.76|0
1730797200000|2024-11-05 09:00:00|39.2|36.8|39.2|36.8|39.27|36.87|39.14|36.74|0
1730797500000|2024-11-05 09:05:00|39.19|36.79|39.03|36.63|39.23|36.83|39.03|36.63|0
1730797800000|2024-11-05 09:10:00|39.04|36.64|39.06|36.66|39.1|36.7|38.98|36.58|0
1730798100000|2024-11-05 09:15:00|39.05|36.65|39.09|36.69|39.1|36.7|39.01|36.61|0
1730798400000|2024-11-05 09:20:00|39.1|36.7|39.09|36.69|39.13|36.73|39.04|36.64|0
1730798700000|2024-11-05 09:25:00|39.08|36.68|39.13|36.73|39.13|36.73|39.03|36.63|0
1730799000000|2024-11-05 09:30:00|39.1|36.7|39.11|36.71|39.21|36.81|39.08|36.68|0
1730799300000|2024-11-05 09:35:00|39.14|36.74|39.03|36.63|39.17|36.77|38.99|36.59|0
1730799600000|2024-11-05 09:40:00|39.02|36.62|39.04|36.64|39.11|36.71|38.99|36.59|0
1730799900000|2024-11-05 09:45:00|39.05|36.65|39.16|36.76|39.17|36.77|39.05|36.65|0
1730800200000|2024-11-05 09:50:00|39.14|36.74|39.12|36.72|39.22|36.82|39.11|36.71|0
1730800500000|2024-11-05 09:55:00|39.15|36.75|39.17|36.77|39.2|36.8|39.11|36.71|0
1730800800000|2024-11-05 10:00:00|39.18|36.78|39.3|36.9|39.3|36.9|39.18|36.78|0
1730801100000|2024-11-05 10:05:00|39.29|36.89|39.35|36.95|39.35|36.95|39.29|36.89|0
1730801400000|2024-11-05 10:10:00|39.34|36.94|39.4|37|39.4|37|39.3|36.9|0
1730801700000|2024-11-05 10:15:00|39.41|37.01|39.36|36.96|39.59|37.19|39.36|36.96|0
1730802000000|2024-11-05 10:20:00|39.38|36.98|39.24|36.84|39.39|36.99|39.24|36.84|0
1730802300000|2024-11-05 10:25:00|39.25|36.85|39.22|36.82|39.3|36.9|39.18|36.78|0
1730802600000|2024-11-05 10:30:00|39.19|36.79|39.19|36.79|39.22|36.82|39.16|36.76|0
1730802900000|2024-11-05 10:35:00|39.18|36.78|39.16|36.76|39.21|36.81|39.13|36.73|0
1730803200000|2024-11-05 10:40:00|39.17|36.77|39.22|36.82|39.29|36.89|39.17|36.77|0
1730803500000|2024-11-05 10:45:00|39.21|36.81|39.28|36.88|39.31|36.91|39.13|36.73|0
1730803800000|2024-11-05 10:50:00|39.27|36.87|39.28|36.88|39.32|36.92|39.26|36.86|0
1730804100000|2024-11-05 10:55:00|39.29|36.89|39.18|36.78|39.32|36.92|39.17|36.77|0
1730804400000|2024-11-05 11:00:00|39.15|36.75|39|36.6|39.15|36.75|38.99|36.59|0
1730804700000|2024-11-05 11:05:00|38.98|36.58|39.02|36.62|39.08|36.68|38.98|36.58|0
1730805000000|2024-11-05 11:10:00|39.01|36.61|38.99|36.59|39.05|36.65|38.97|36.57|0
1730805300000|2024-11-05 11:15:00|38.98|36.58|38.98|36.58|39.06|36.66|38.95|36.55|0
1730805600000|2024-11-05 11:20:00|38.97|36.57|38.98|36.58|39|36.6|38.94|36.54|0
1730805900000|2024-11-05 11:25:00|38.97|36.57|38.94|36.54|38.98|36.58|38.89|36.49|0
1730806200000|2024-11-05 11:30:00|38.95|36.55|38.89|36.49|39.04|36.64|38.89|36.49|0
1730806500000|2024-11-05 11:35:00|38.9|36.5|38.87|36.47|38.92|36.52|38.86|36.46|0
1730806800000|2024-11-05 11:40:00|38.88|36.48|38.87|36.47|38.9|36.5|38.86|36.46|0
1730807100000|2024-11-05 11:45:00|38.86|36.46|38.92|36.52|38.92|36.52|38.84|36.44|0
1730807400000|2024-11-05 11:50:00|38.93|36.53|38.95|36.55|39.05|36.65|38.92|36.52|0
1730807700000|2024-11-05 11:55:00|38.96|36.56|39.06|36.66|39.08|36.68|38.93|36.53|0
1730808000000|2024-11-05 12:00:00|39.05|36.65|39|36.6|39.06|36.66|38.91|36.51|0
1730808300000|2024-11-05 12:05:00|39.02|36.62|39.05|36.65|39.06|36.66|38.98|36.58|0
1730808600000|2024-11-05 12:10:00|39.06|36.66|39.06|36.66|39.09|36.69|39.03|36.63|0
1730808900000|2024-11-05 12:15:00|39.08|36.68|39.04|36.64|39.08|36.68|38.98|36.58|0
1730809200000|2024-11-05 12:20:00|39.06|36.66|39.22|36.82|39.27|36.87|39.06|36.66|0
1730809500000|2024-11-05 12:25:00|39.24|36.84|39.33|36.93|39.34|36.94|39.24|36.84|0
1730809800000|2024-11-05 12:30:00|39.3|36.9|39.33|36.93|39.33|36.93|39.19|36.79|0
1730810100000|2024-11-05 12:35:00|39.34|36.94|39.42|37.02|39.43|37.03|39.33|36.93|0
1730810400000|2024-11-05 12:40:00|39.4|37|39.26|36.86|39.4|37|39.26|36.86|0
1730810700000|2024-11-05 12:45:00|39.28|36.88|39.31|36.91|39.35|36.95|39.27|36.87|0
1730811000000|2024-11-05 12:50:00|39.29|36.89|39.22|36.82|39.29|36.89|39.1|36.7|0
1730811300000|2024-11-05 12:55:00|39.2|36.8|39.2|36.8|39.29|36.89|39.19|36.79|0
1730811600000|2024-11-05 13:00:00|39.19|36.79|39.11|36.71|39.19|36.79|39.07|36.67|0
1730811900000|2024-11-05 13:05:00|39.12|36.72|39.17|36.77|39.17|36.77|39.08|36.68|0
1730812200000|2024-11-05 13:10:00|39.18|36.78|39.29|36.89|39.34|36.94|39.15|36.75|0
1730812500000|2024-11-05 13:15:00|39.3|36.9|39.2|36.8|39.3|36.9|39.18|36.78|0
1730812800000|2024-11-05 13:20:00|39.18|36.78|39.13|36.73|39.23|36.83|39.1|36.7|0
1730813100000|2024-11-05 13:25:00|39.15|36.75|39.03|36.63|39.18|36.78|39.03|36.63|0
1730813400000|2024-11-05 13:30:00|39.04|36.64|38.95|36.55|39.04|36.64|38.91|36.51|0
1730813700000|2024-11-05 13:35:00|38.94|36.54|38.43|36.03|39.22|36.82|38.41|36.01|0
1730814000000|2024-11-05 13:40:00|38.44|36.04|38.41|36.01|38.5|36.1|38.37|35.97|0
1730814300000|2024-11-05 13:45:00|38.43|36.03|38.43|36.03|38.53|36.13|38.41|36.01|0
1730814600000|2024-11-05 13:50:00|38.44|36.04|38.45|36.05|38.5|36.1|38.41|36.01|0
1730814900000|2024-11-05 13:55:00|38.44|36.04|38.74|36.34|38.74|36.34|38.42|36.02|0
1730815200000|2024-11-05 14:00:00|38.71|36.31|38.78|36.38|38.9|36.5|38.71|36.31|0
1730815500000|2024-11-05 14:05:00|38.8|36.4|38.73|36.33|38.86|36.46|38.71|36.31|0
1730815800000|2024-11-05 14:10:00|38.74|36.34|38.6|36.2|38.74|36.34|38.6|36.2|0
1730816100000|2024-11-05 14:15:00|38.61|36.21|38.63|36.23|38.64|36.24|38.57|36.17|0
1730816400000|2024-11-05 14:20:00|38.64|36.24|38.64|36.24|38.73|36.33|38.63|36.23|0
1730816700000|2024-11-05 14:25:00|38.69|36.29|38.54|36.14|38.72|36.32|38.52|36.12|0
1730817000000|2024-11-05 14:30:00|38.58|36.18|37.74|35.34|38.69|36.29|37.64|35.24|0
1730817300000|2024-11-05 14:35:00|37.7|35.3|37.34|34.94|37.89|35.49|37.34|34.94|0
1730817600000|2024-11-05 14:40:00|37.38|34.98|37.07|34.67|37.41|35.01|36.87|34.47|0
1730817900000|2024-11-05 14:45:00|37.05|34.65|36.69|34.29|37.14|34.74|36.62|34.22|0
1730818200000|2024-11-05 14:50:00|36.71|34.31|36.38|33.98|36.82|34.42|36.36|33.96|0
1730818500000|2024-11-05 14:55:00|36.39|33.99|36.04|33.64|36.44|34.04|36.04|33.64|0
1730818800000|2024-11-05 15:00:00|35.85|33.45|36.16|33.76|36.9|34.5|35.78|33.38|0
1730819100000|2024-11-05 15:05:00|36.17|33.77|35.96|33.56|36.31|33.91|35.82|33.42|0
1730819400000|2024-11-05 15:10:00|35.94|33.54|35.79|33.39|36.29|33.89|35.74|33.34|0
1730819700000|2024-11-05 15:15:00|35.77|33.37|35.67|33.27|35.98|33.58|35.08|32.68|0
1730820000000|2024-11-05 15:20:00|35.66|33.26|35.3|32.9|35.72|33.32|35.3|32.9|0
1730820300000|2024-11-05 15:25:00|35.27|32.87|35.67|33.27|35.81|33.41|35.27|32.87|0
1730820600000|2024-11-05 15:30:00|35.71|33.31|35.52|33.12|35.74|33.34|35.5|33.1|0
1730820900000|2024-11-05 15:35:00|35.5|33.1|35.29|32.89|35.57|33.17|35.23|32.83|0
1730821200000|2024-11-05 15:40:00|35.27|32.87|35.18|32.78|35.4|33|35.16|32.76|0
1730821500000|2024-11-05 15:45:00|35.2|32.8|35.13|32.73|35.32|32.92|35.02|32.62|0
1730821800000|2024-11-05 15:50:00|35.1|32.7|35.48|33.08|35.68|33.28|35.1|32.7|0
1730822100000|2024-11-05 15:55:00|35.53|33.13|35.69|33.29|35.83|33.43|35.53|33.13|0
1730822400000|2024-11-05 16:00:00|35.68|33.28|35.57|33.17|35.92|33.52|35.54|33.14|0
1730822700000|2024-11-05 16:05:00|35.62|33.22|35.22|32.82|35.73|33.33|35.18|32.78|0
1730823000000|2024-11-05 16:10:00|35.23|32.83|35.28|32.88|35.47|33.07|35.22|32.82|0
1730823300000|2024-11-05 16:15:00|35.27|32.87|35.31|32.91|35.4|33|35.26|32.86|0
1730823600000|2024-11-05 16:20:00|35.27|32.87|35.53|33.13|35.54|33.14|35.09|32.69|0
1730823900000|2024-11-05 16:25:00|35.54|33.14|35.17|32.77|35.55|33.15|35.01|32.61|0
1730824200000|2024-11-05 16:30:00|35.19|32.79|34.86|32.46|35.19|32.79|34.78|32.38|0
1730824500000|2024-11-05 16:35:00|34.94|32.54|34.92|32.52|34.99|32.59|34.87|32.47|0
1730824800000|2024-11-05 16:40:00|34.9|32.5|35.09|32.69|35.14|32.74|34.9|32.5|0
1730825100000|2024-11-05 16:45:00|35.07|32.67|34.87|32.47|35.12|32.72|34.79|32.39|0
1730825400000|2024-11-05 16:50:00|34.9|32.5|34.8|32.4|35.02|32.62|34.8|32.4|0
1730825700000|2024-11-05 16:55:00|34.78|32.38|34.77|32.37|34.83|32.43|34.69|32.29|0
1730826000000|2024-11-05 17:00:00|34.76|32.36|34.78|32.38|34.93|32.53|34.76|32.36|0
1730826300000|2024-11-05 17:05:00|34.79|32.39|34.62|32.22|34.99|32.59|34.58|32.18|0
1730826600000|2024-11-05 17:10:00|34.6|32.2|34.4|32|34.71|32.31|34.36|31.96|0
1730826900000|2024-11-05 17:15:00|34.39|31.99|34.44|32.04|34.54|32.14|34.28|31.88|0
1730827200000|2024-11-05 17:20:00|34.48|32.08|34.48|32.08|34.66|32.26|34.44|32.04|0
1730827500000|2024-11-05 17:25:00|34.51|32.11|34.73|32.33|34.75|32.35|34.51|32.11|0
1730827800000|2024-11-05 17:30:00|34.7|32.3|34.56|32.16|34.71|32.31|34.43|32.03|0
1730828100000|2024-11-05 17:35:00|34.55|32.15|34.61|32.21|34.64|32.24|34.48|32.08|0
1730828400000|2024-11-05 17:40:00|34.6|32.2|34.52|32.12|34.61|32.21|34.51|32.11|0
1730828700000|2024-11-05 17:45:00|34.49|32.09|34.34|31.94|34.53|32.13|34.3|31.9|0
1730829000000|2024-11-05 17:50:00|34.33|31.93|34.33|31.93|34.44|32.04|34.31|31.91|0
1730829300000|2024-11-05 17:55:00|34.34|31.94|34.5|32.1|34.56|32.16|34.3|31.9|0
1730829600000|2024-11-05 18:00:00|34.49|32.09|34.37|31.97|34.58|32.18|34.34|31.94|0
1730829900000|2024-11-05 18:05:00|34.38|31.98|34.67|32.27|34.7|32.3|34.37|31.97|0
1730830200000|2024-11-05 18:10:00|34.7|32.3|35.07|32.67|35.07|32.67|34.67|32.27|0
1730830500000|2024-11-05 18:15:00|35.01|32.61|34.93|32.53|35.03|32.63|34.71|32.31|0
1730830800000|2024-11-05 18:20:00|34.92|32.52|35.04|32.64|35.09|32.69|34.89|32.49|0
1730831100000|2024-11-05 18:25:00|35.07|32.67|35.11|32.71|35.13|32.73|34.96|32.56|0
1730831400000|2024-11-05 18:30:00|35.08|32.68|35.17|32.77|35.2|32.8|34.98|32.58|0
1730831700000|2024-11-05 18:35:00|35.19|32.79|35.42|33.02|35.64|33.24|34.88|32.48|0
1730832000000|2024-11-05 18:40:00|35.35|32.95|35.25|32.85|35.42|33.02|35.14|32.74|0
1730832300000|2024-11-05 18:45:00|35.27|32.87|35.42|33.02|35.47|33.07|35.16|32.76|0
1730832600000|2024-11-05 18:50:00|35.43|33.03|35.24|32.84|35.49|33.09|35.22|32.82|0
1730832900000|2024-11-05 18:55:00|35.28|32.88|35.28|32.88|35.35|32.95|35.21|32.81|0
1730833200000|2024-11-05 19:00:00|35.29|32.89|35.17|32.77|35.29|32.89|35.08|32.68|0
1730833500000|2024-11-05 19:05:00|35.18|32.78|34.7|32.3|35.33|32.93|34.68|32.28|0
1730833800000|2024-11-05 19:10:00|34.68|32.28|34.82|32.42|34.87|32.47|34.67|32.27|0
1730834100000|2024-11-05 19:15:00|34.83|32.43|34.83|32.43|34.93|32.53|34.76|32.36|0
1730834400000|2024-11-05 19:20:00|34.86|32.46|34.88|32.48|35.04|32.64|34.84|32.44|0
1730834700000|2024-11-05 19:25:00|34.9|32.5|34.87|32.47|34.93|32.53|34.64|32.24|0
1730835000000|2024-11-05 19:30:00|34.84|32.44|34.82|32.42|34.95|32.55|34.73|32.33|0
1730835300000|2024-11-05 19:35:00|34.81|32.41|34.72|32.32|34.81|32.41|34.69|32.29|0
1730835600000|2024-11-05 19:40:00|34.7|32.3|34.72|32.32|34.78|32.38|34.64|32.24|0
1730835900000|2024-11-05 19:45:00|34.74|32.34|34.84|32.44|34.84|32.44|34.68|32.28|0
1730836200000|2024-11-05 19:50:00|34.82|32.42|35.12|32.72|35.12|32.72|34.82|32.42|0
1730836500000|2024-11-05 19:55:00|35.08|32.68|34.9|32.5|35.28|32.88|34.83|32.43|0
1730836800000|2024-11-05 20:00:00|34.94|32.54|34.88|32.48|35.04|32.64|34.75|32.35|0
1730837100000|2024-11-05 20:05:00|34.87|32.47|34.6|32.2|34.87|32.47|34.57|32.17|0
1730837400000|2024-11-05 20:10:00|34.58|32.18|34.57|32.17|34.66|32.26|34.49|32.09|0
1730837700000|2024-11-05 20:15:00|34.58|32.18|34.55|32.15|34.64|32.24|34.54|32.14|0
1730838000000|2024-11-05 20:20:00|34.57|32.17|34.68|32.28|34.7|32.3|34.54|32.14|0
1730838300000|2024-11-05 20:25:00|34.69|32.29|34.51|32.11|34.76|32.36|34.5|32.1|0
1730838600000|2024-11-05 20:30:00|34.54|32.14|34.55|32.15|34.74|32.34|34.29|31.89|0
1730838900000|2024-11-05 20:35:00|34.56|32.16|34.55|32.15|34.56|32.16|34.4|32|0
1730839200000|2024-11-05 20:40:00|34.6|32.2|34.83|32.43|34.87|32.47|34.6|32.2|0
1730839500000|2024-11-05 20:45:00|34.85|32.45|34.68|32.28|34.93|32.53|34.59|32.19|0
1730839800000|2024-11-05 20:50:00|34.67|32.27|34.57|32.17|34.75|32.35|34.42|32.02|0
1730840100000|2024-11-05 20:55:00|34.49|32.09|33.93|31.53|34.55|32.15|33.9|31.5|0
1730840400000|2024-11-05 21:00:00|33.94|31.54|33.81|31.41|33.94|31.54|33.79|31.39|0
1730840700000|2024-11-05 21:05:00|33.82|31.42|33.61|31.21|33.82|31.42|33.54|31.14|0
1730841000000|2024-11-05 21:10:00|33.59|31.19|33.5|31.1|33.62|31.22|33.42|31.02|0
1730841300000|2024-11-05 21:15:00|33.6|31|33.8|31.2|33.9|31.3|33.6|31|0
1730841600000|2024-11-05 21:20:00|33.81|31.21|33.58|30.98|33.81|31.21|33.57|30.97|0
1730841900000|2024-11-05 21:25:00|33.57|30.97|33.6|31|33.65|31.05|33.57|30.97|0
1730842200000|2024-11-05 21:30:00|33.61|31.01|33.74|31.14|34.06|31.46|33.6|31|0
1730842500000|2024-11-05 21:35:00|33.73|31.13|33.71|31.11|33.74|31.14|33.66|31.06|0
1730842800000|2024-11-05 21:40:00|33.73|31.13|33.82|31.22|33.82|31.22|33.73|31.13|0
1730843100000|2024-11-05 21:45:00|33.84|31.24|33.84|31.24|33.9|31.3|33.82|31.22|0
1730843400000|2024-11-05 21:50:00|33.83|31.23|33.84|31.24|33.88|31.28|33.78|31.18|0
1730843700000|2024-11-05 21:55:00|33.82|31.22|33.62|31.02|33.82|31.22|33.6|31|0
1730844000000|2024-11-05 22:00:00|33.65|31.05|33.68|31.08|33.7|31.1|33.65|31.05|0
1730844300000|2024-11-05 22:05:00|33.69|31.09|33.73|31.13|33.73|31.13|33.69|31.09|0
1730844600000|2024-11-05 22:10:00|33.74|31.14|33.72|31.12|33.76|31.16|33.71|31.11|0
1730844900000|2024-11-05 22:15:00|33.71|31.11|33.75|31.15|33.75|31.15|33.71|31.11|0
1730845200000|2024-11-05 22:20:00|33.72|31.12|33.75|31.15|33.75|31.15|33.72|31.12|0
1730845500000|2024-11-05 22:25:00|33.74|31.14|33.72|31.12|33.75|31.15|33.72|31.12|0
1730845800000|2024-11-05 22:30:00|33.73|31.13|33.73|31.13|33.73|31.13|33.73|31.13|0
1730846100000|2024-11-05 22:35:00|33.72|31.12|33.71|31.11|33.72|31.12|33.71|31.11|0
1730846400000|2024-11-05 22:40:00|33.72|31.12|33.71|31.11|33.72|31.12|33.71|31.11|0
1730846700000|2024-11-05 22:45:00|33.72|31.12|33.7|31.1|33.72|31.12|33.7|31.1|0
1730847000000|2024-11-05 22:50:00|33.72|31.12|33.7|31.1|33.72|31.12|33.7|31.1|0
1730847300000|2024-11-05 22:55:00|33.71|31.11|33.71|31.11|33.72|31.12|33.7|31.1|0
1730847600000|2024-11-05 23:00:00|33.69|31.09|33.73|31.13|33.84|31.24|33.69|31.09|0
1730847900000|2024-11-05 23:05:00|33.75|31.15|33.55|30.95|33.84|31.24|33.54|30.94|0
1730848200000|2024-11-05 23:10:00|33.53|30.93|33.76|31.16|33.76|31.16|33.53|30.93|0
1730848500000|2024-11-05 23:15:00|33.75|31.15|33.86|31.26|33.91|31.31|33.74|31.14|0
1730848800000|2024-11-05 23:20:00|33.88|31.28|33.96|31.36|33.97|31.37|33.84|31.24|0
1730849100000|2024-11-05 23:25:00|33.95|31.35|33.8|31.2|33.97|31.37|33.8|31.2|0
1730849400000|2024-11-05 23:30:00|33.78|31.18|33.78|31.18|33.86|31.26|33.73|31.13|0
1730849700000|2024-11-05 23:35:00|33.77|31.17|33.91|31.31|33.94|31.34|33.77|31.17|0
1730850000000|2024-11-05 23:40:00|33.9|31.3|33.87|31.27|33.93|31.33|33.84|31.24|0
1730850300000|2024-11-05 23:45:00|33.86|31.26|33.88|31.28|33.9|31.3|33.8|31.2|0
1730850600000|2024-11-05 23:50:00|33.9|31.3|33.75|31.15|33.9|31.3|33.72|31.12|0
1730850900000|2024-11-05 23:55:00|33.76|31.16|33.96|31.36|33.99|31.39|33.76|31.16|0
1730851200000|2024-11-06 00:00:00|33.97|31.37|33.79|31.19|33.97|31.37|33.73|31.13|0
1730851500000|2024-11-06 00:05:00|33.8|31.2|33.73|31.13|33.81|31.21|33.62|31.02|0
1730851800000|2024-11-06 00:10:00|33.74|31.14|33.76|31.16|33.89|31.29|33.68|31.08|0
1730852100000|2024-11-06 00:15:00|33.78|31.18|33.49|30.89|33.81|31.21|33.35|30.75|0
1730852400000|2024-11-06 00:20:00|33.51|30.91|33.05|30.45|33.53|30.93|32.91|30.31|0
1730852700000|2024-11-06 00:25:00|33.04|30.44|32.89|30.29|33.09|30.49|32.8|30.2|0
1730853000000|2024-11-06 00:30:00|32.88|30.28|32.43|29.83|32.89|30.29|32.39|29.79|0
1730853300000|2024-11-06 00:35:00|32.47|29.87|32.67|30.07|32.68|30.08|32.38|29.78|0
1730853600000|2024-11-06 00:40:00|32.66|30.06|32.46|29.86|32.81|30.21|32.46|29.86|0
1730853900000|2024-11-06 00:45:00|32.47|29.87|32.61|30.01|32.71|30.11|32.42|29.82|0
1730854200000|2024-11-06 00:50:00|32.62|30.02|32.5|29.9|32.67|30.07|32.49|29.89|0
1730854500000|2024-11-06 00:55:00|32.48|29.88|32.8|30.2|32.84|30.24|32.48|29.88|0
1730854800000|2024-11-06 01:00:00|32.78|30.18|32.64|30.04|32.82|30.22|32.37|29.77|0
1730855100000|2024-11-06 01:05:00|32.57|29.97|32.23|29.63|32.59|29.99|32.18|29.58|0
1730855400000|2024-11-06 01:10:00|32.26|29.66|32.28|29.68|32.44|29.84|32.2|29.6|0
1730855700000|2024-11-06 01:15:00|32.31|29.71|32.25|29.65|32.46|29.86|32.23|29.63|0
1730856000000|2024-11-06 01:20:00|32.27|29.67|32.96|30.36|33.48|30.88|32.24|29.64|0
1730856300000|2024-11-06 01:25:00|32.98|30.38|31.96|29.36|33|30.4|31.41|28.81|0
1730856600000|2024-11-06 01:30:00|31.86|29.46|31.85|29.45|31.87|29.47|31.44|29.04|0
1730856900000|2024-11-06 01:35:00|31.84|29.44|31.99|29.59|32.04|29.64|31.8|29.4|0
1730857200000|2024-11-06 01:40:00|31.97|29.57|32.11|29.71|32.12|29.72|31.97|29.57|0
1730857500000|2024-11-06 01:45:00|32.09|29.69|32.31|29.91|32.33|29.93|32.05|29.65|0
1730857800000|2024-11-06 01:50:00|32.32|29.92|31.56|29.16|32.36|29.96|31.53|29.13|0
1730858100000|2024-11-06 01:55:00|31.51|29.11|31.4|29|31.62|29.22|31.4|29|0
1730858400000|2024-11-06 02:00:00|31.45|29.05|31.52|29.12|31.57|29.17|31.42|29.02|0
1730858700000|2024-11-06 02:05:00|31.53|29.13|30.87|28.47|31.54|29.14|30.84|28.44|0
1730859000000|2024-11-06 02:10:00|30.9|28.5|30.68|28.28|30.95|28.55|30.62|28.22|0
1730859300000|2024-11-06 02:15:00|30.69|28.29|30.34|27.94|30.74|28.34|30.34|27.94|0
1730859600000|2024-11-06 02:20:00|30.33|27.93|30.4|28|30.6|28.2|30.23|27.83|0
1730859900000|2024-11-06 02:25:00|30.37|27.97|29.86|27.46|30.43|28.03|29.85|27.45|0
1730860200000|2024-11-06 02:30:00|29.87|27.47|30.42|28.02|31.13|28.73|29.83|27.43|0
1730860500000|2024-11-06 02:35:00|30.43|28.03|30.12|27.72|30.53|28.13|30.02|27.62|0
1730860800000|2024-11-06 02:40:00|30.11|27.71|29.92|27.52|30.17|27.77|29.88|27.48|0
1730861100000|2024-11-06 02:45:00|29.87|27.47|29.79|27.39|29.89|27.49|29.74|27.34|0
1730861400000|2024-11-06 02:50:00|29.8|27.4|29.76|27.36|29.95|27.55|29.71|27.31|0
1730861700000|2024-11-06 02:55:00|29.74|27.34|29.64|27.24|29.81|27.41|29.61|27.21|0
1730862000000|2024-11-06 03:00:00|29.63|27.23|29.08|26.68|29.67|27.27|29.07|26.67|0
1730862300000|2024-11-06 03:05:00|29.13|26.73|29.46|27.06|29.53|27.13|29.13|26.73|0
1730862600000|2024-11-06 03:10:00|29.45|27.05|29.4|27|29.69|27.29|29.31|26.91|0
1730862900000|2024-11-06 03:15:00|29.38|26.98|29.51|27.11|29.74|27.34|29.36|26.96|0
1730863200000|2024-11-06 03:20:00|29.49|27.09|29.43|27.03|29.64|27.24|29.39|26.99|0
1730863500000|2024-11-06 03:25:00|29.44|27.04|29.44|27.04|29.47|27.07|29.11|26.71|0
1730863800000|2024-11-06 03:30:00|29.45|27.05|29.76|27.36|29.78|27.38|29.45|27.05|0
1730864100000|2024-11-06 03:35:00|29.75|27.35|29.56|27.16|30.03|27.63|29.52|27.12|0
1730864400000|2024-11-06 03:40:00|29.53|27.13|29.63|27.23|29.87|27.47|29.53|27.13|0
1730864700000|2024-11-06 03:45:00|29.64|27.24|29.79|27.39|29.89|27.49|29.59|27.19|0
1730865000000|2024-11-06 03:50:00|29.76|27.36|29.81|27.41|30.06|27.66|29.66|27.26|0
1730865300000|2024-11-06 03:55:00|29.83|27.43|29.64|27.24|29.95|27.55|29.58|27.18|0
1730865600000|2024-11-06 04:00:00|29.65|27.25|29.82|27.42|30|27.6|29.57|27.17|0
1730865900000|2024-11-06 04:05:00|29.8|27.4|29.88|27.48|29.91|27.51|29.79|27.39|0
1730866200000|2024-11-06 04:10:00|29.86|27.46|29.53|27.13|29.96|27.56|29.52|27.12|0
1730866500000|2024-11-06 04:15:00|29.54|27.14|30.19|27.79|30.19|27.79|29.5|27.1|0
1730866800000|2024-11-06 04:20:00|30.18|27.78|28.92|26.52|30.18|27.78|28.83|26.43|0
1730867100000|2024-11-06 04:25:00|28.93|26.53|28.78|26.38|29|26.6|28.75|26.35|0
1730867400000|2024-11-06 04:30:00|28.74|26.34|28.39|25.99|28.78|26.38|28.37|25.97|0
1730867700000|2024-11-06 04:35:00|28.4|26|28.49|26.09|28.63|26.23|28.4|26|0
1730868000000|2024-11-06 04:40:00|28.48|26.08|28.51|26.11|28.67|26.27|28.47|26.07|0
1730868300000|2024-11-06 04:45:00|28.58|26.18|28.61|26.21|28.67|26.27|28.55|26.15|0
1730868600000|2024-11-06 04:50:00|28.58|26.18|28.56|26.16|28.69|26.29|28.46|26.06|0
1730868900000|2024-11-06 04:55:00|28.58|26.18|28.58|26.18|28.58|26.18|28.41|26.01|0
1730869200000|2024-11-06 05:00:00|28.59|26.19|28.76|26.36|28.91|26.51|28.59|26.19|0
1730869500000|2024-11-06 05:05:00|28.75|26.35|28.99|26.59|28.99|26.59|28.75|26.35|0
1730869800000|2024-11-06 05:10:00|29.01|26.61|29.29|26.89|29.5|27.1|29.01|26.61|0
1730870100000|2024-11-06 05:15:00|29.31|26.91|28.79|26.39|29.33|26.93|28.73|26.33|0
1730870400000|2024-11-06 05:20:00|28.77|26.37|28.69|26.29|28.92|26.52|28.69|26.29|0
1730870700000|2024-11-06 05:25:00|28.72|26.32|28.62|26.22|28.72|26.32|28.46|26.06|0
1730871000000|2024-11-06 05:30:00|28.6|26.2|28.57|26.17|28.63|26.23|28.49|26.09|0
1730871300000|2024-11-06 05:35:00|28.58|26.18|28.55|26.15|28.61|26.21|28.52|26.12|0
1730871600000|2024-11-06 05:40:00|28.56|26.16|28.49|26.09|28.56|26.16|28.47|26.07|0
1730871900000|2024-11-06 05:45:00|28.5|26.1|28.35|25.95|28.5|26.1|28.27|25.87|0
1730872200000|2024-11-06 05:50:00|28.36|25.96|28.29|25.89|28.41|26.01|28.28|25.88|0
1730872500000|2024-11-06 05:55:00|28.27|25.87|28.27|25.87|28.33|25.93|28.15|25.75|0
1730872800000|2024-11-06 06:00:00|28.23|25.83|28.33|25.93|28.4|26|28.23|25.83|0
1730873100000|2024-11-06 06:05:00|28.32|25.92|28.39|25.99|28.53|26.13|28.3|25.9|0
1730873400000|2024-11-06 06:10:00|28.41|26.01|28.41|26.01|28.5|26.1|28.34|25.94|0
1730873700000|2024-11-06 06:15:00|28.4|26|27.81|25.41|29.37|26.97|27.56|25.16|0
1730874000000|2024-11-06 06:20:00|27.83|25.43|27.57|25.17|27.84|25.44|27.53|25.13|0
1730874300000|2024-11-06 06:25:00|27.56|25.16|27.4|25|27.59|25.19|27.4|25|0
1730874600000|2024-11-06 06:30:00|27.39|24.99|27.27|24.87|27.42|25.02|27.1|24.7|0
1730874900000|2024-11-06 06:35:00|27.26|24.86|27.09|24.69|27.31|24.91|27|24.6|0
1730875200000|2024-11-06 06:40:00|27.12|24.72|27.05|24.65|27.19|24.79|27|24.6|0
1730875500000|2024-11-06 06:45:00|27.04|24.64|27.06|24.66|27.15|24.75|27.02|24.62|0
1730875800000|2024-11-06 06:50:00|27.07|24.67|26.92|24.52|27.12|24.72|26.89|24.49|0
1730876100000|2024-11-06 06:55:00|26.93|24.53|27.12|24.72|27.12|24.72|26.8|24.4|0
1730876400000|2024-11-06 07:00:00|27.11|24.71|26.65|24.25|27.11|24.71|26.62|24.22|0
1730876700000|2024-11-06 07:05:00|26.67|24.27|26.4|24|26.71|24.31|26.35|23.95|0
1730877000000|2024-11-06 07:10:00|26.41|24.01|26.35|23.95|26.52|24.12|26.34|23.94|0
1730877300000|2024-11-06 07:15:00|26.34|23.94|26.35|23.95|26.45|24.05|26.34|23.94|0
1730877600000|2024-11-06 07:20:00|26.34|23.94|26.51|24.11|26.55|24.15|26.25|23.85|0
1730877900000|2024-11-06 07:25:00|26.52|24.12|26.15|23.75|27.85|25.45|26.06|23.66|0
1730878200000|2024-11-06 07:30:00|26.14|23.74|25.88|23.48|26.14|23.74|25.88|23.48|0
1730878500000|2024-11-06 07:35:00|25.89|23.49|25.77|23.37|25.89|23.49|25.6|23.2|0
1730878800000|2024-11-06 07:40:00|25.81|23.41|26.2|23.8|26.21|23.81|25.79|23.39|0
1730879100000|2024-11-06 07:45:00|26.19|23.79|26.3|23.9|26.38|23.98|26.12|23.72|0
1730879400000|2024-11-06 07:50:00|26.33|23.93|26.23|23.83|26.58|24.18|26.18|23.78|0
1730879700000|2024-11-06 07:55:00|26.24|23.84|26.05|23.65|26.45|24.05|25.94|23.54|0
1730880000000|2024-11-06 08:00:00|26.04|23.64|26.28|23.88|26.34|23.94|26.04|23.64|0
1730880300000|2024-11-06 08:05:00|26.33|23.93|26.38|23.98|26.42|24.02|26.22|23.82|0
1730880600000|2024-11-06 08:10:00|26.4|24|26.08|23.68|26.42|24.02|26.03|23.63|0
1730880900000|2024-11-06 08:15:00|26.07|23.67|26.32|23.92|26.36|23.96|25.98|23.58|0
1730881200000|2024-11-06 08:20:00|26.31|23.91|26.08|23.68|26.32|23.92|25.97|23.57|0
1730881500000|2024-11-06 08:25:00|26.1|23.7|25.99|23.59|26.2|23.8|25.97|23.57|0
1730881800000|2024-11-06 08:30:00|25.98|23.58|25.91|23.51|26.35|23.95|25.83|23.43|0
1730882100000|2024-11-06 08:35:00|25.9|23.5|25.72|23.32|25.94|23.54|25.71|23.31|0
1730882400000|2024-11-06 08:40:00|25.7|23.3|25.77|23.37|25.81|23.41|25.59|23.19|0
1730882700000|2024-11-06 08:45:00|25.76|23.36|25.34|22.94|25.78|23.38|25.29|22.89|0
1730883000000|2024-11-06 08:50:00|25.35|22.95|25.12|22.72|25.35|22.95|24.92|22.52|0
1730883300000|2024-11-06 08:55:00|25.13|22.73|25.24|22.84|25.28|22.88|25.1|22.7|0
1730883600000|2024-11-06 09:00:00|25.25|22.85|25.43|23.03|25.45|23.05|25.25|22.85|0
1730883900000|2024-11-06 09:05:00|25.44|23.04|25.56|23.16|25.59|23.19|25.4|23|0
1730884200000|2024-11-06 09:10:00|25.53|23.13|25.6|23.2|25.68|23.28|25.5|23.1|0
1730884500000|2024-11-06 09:15:00|25.58|23.18|25.68|23.28|25.68|23.28|25.57|23.17|0
1730884800000|2024-11-06 09:20:00|25.71|23.31|25.64|23.24|25.76|23.36|25.53|23.13|0
1730885100000|2024-11-06 09:25:00|25.63|23.23|25.61|23.21|25.68|23.28|25.58|23.18|0
1730885400000|2024-11-06 09:30:00|25.6|23.2|25.43|23.03|25.63|23.23|25.36|22.96|0
1730885700000|2024-11-06 09:35:00|25.44|23.04|25.56|23.16|25.57|23.17|25.32|22.92|0
1730886000000|2024-11-06 09:40:00|25.54|23.14|25.52|23.12|25.57|23.17|25.44|23.04|0
1730886300000|2024-11-06 09:45:00|25.53|23.13|25.48|23.08|25.54|23.14|25.42|23.02|0
1730886600000|2024-11-06 09:50:00|25.47|23.07|25.32|22.92|25.48|23.08|25.26|22.86|0
1730886900000|2024-11-06 09:55:00|25.33|22.93|25.12|22.72|25.37|22.97|25.12|22.72|0
1730887200000|2024-11-06 10:00:00|25.11|22.71|25.28|22.88|25.28|22.88|25.07|22.67|0
1730887500000|2024-11-06 10:05:00|25.23|22.83|25.36|22.96|25.46|23.06|25.23|22.83|0
1730887800000|2024-11-06 10:10:00|25.35|22.95|25.33|22.93|25.43|23.03|25.24|22.84|0
1730888100000|2024-11-06 10:15:00|25.32|22.92|25.24|22.84|25.32|22.92|25.17|22.77|0
1730888400000|2024-11-06 10:20:00|25.23|22.83|25.27|22.87|25.3|22.9|25.2|22.8|0
1730888700000|2024-11-06 10:25:00|25.25|22.85|25.13|22.73|25.26|22.86|25.13|22.73|0
1730889000000|2024-11-06 10:30:00|25.15|22.75|25.79|23.39|25.79|23.39|25.06|22.66|0
1730889300000|2024-11-06 10:35:00|25.8|23.4|25.13|22.73|25.8|23.4|25.07|22.67|0
1730889600000|2024-11-06 10:40:00|25.12|22.72|25.19|22.79|25.26|22.86|25.12|22.72|0
1730889900000|2024-11-06 10:45:00|25.16|22.76|25.2|22.8|25.22|22.82|25.11|22.71|0
1730890200000|2024-11-06 10:50:00|25.19|22.79|25.36|22.96|25.38|22.98|25.17|22.77|0
1730890500000|2024-11-06 10:55:00|25.34|22.94|25.32|22.92|25.38|22.98|25.29|22.89|0
1730890800000|2024-11-06 11:00:00|25.33|22.93|25.41|23.01|25.47|23.07|25.28|22.88|0
1730891100000|2024-11-06 11:05:00|25.4|23|25.3|22.9|25.45|23.05|25.3|22.9|0
1730891400000|2024-11-06 11:10:00|25.33|22.93|25.28|22.88|25.38|22.98|25.28|22.88|0
1730891700000|2024-11-06 11:15:00|25.27|22.87|25.18|22.78|25.28|22.88|25.17|22.77|0
1730892000000|2024-11-06 11:20:00|25.19|22.79|25.16|22.76|25.24|22.84|25.15|22.75|0
1730892300000|2024-11-06 11:25:00|25.17|22.77|25.32|22.92|25.36|22.96|25.17|22.77|0
1730892600000|2024-11-06 11:30:00|25.29|22.89|25.44|23.04|25.44|23.04|25.29|22.89|0
1730892900000|2024-11-06 11:35:00|25.43|23.03|25.59|23.19|25.59|23.19|25.36|22.96|0
1730893200000|2024-11-06 11:40:00|25.62|23.22|25.68|23.28|25.72|23.32|25.53|23.13|0
1730893500000|2024-11-06 11:45:00|25.69|23.29|25.72|23.32|25.73|23.33|25.57|23.17|0
1730893800000|2024-11-06 11:50:00|25.73|23.33|26.07|23.67|26.25|23.85|25.72|23.32|0
1730894100000|2024-11-06 11:55:00|26.02|23.62|26.06|23.66|26.12|23.72|25.91|23.51|0
1730894400000|2024-11-06 12:00:00|26.1|23.7|25.72|23.32|26.17|23.77|25.71|23.31|0
1730894700000|2024-11-06 12:05:00|25.73|23.33|25.63|23.23|25.79|23.39|25.62|23.22|0
1730895000000|2024-11-06 12:10:00|25.62|23.22|25.45|23.05|25.63|23.23|25.45|23.05|0
1730895300000|2024-11-06 12:15:00|25.46|23.06|25.36|22.96|25.5|23.1|25.27|22.87|0
1730895600000|2024-11-06 12:20:00|25.35|22.95|25.61|23.21|25.62|23.22|25.35|22.95|0
1730895900000|2024-11-06 12:25:00|25.59|23.19|25.5|23.1|25.63|23.23|25.48|23.08|0
1730896200000|2024-11-06 12:30:00|25.49|23.09|25.27|22.87|25.59|23.19|25.27|22.87|0
1730896500000|2024-11-06 12:35:00|25.28|22.88|25.37|22.97|25.37|22.97|25.28|22.88|0
1730896800000|2024-11-06 12:40:00|25.38|22.98|25.22|22.82|25.41|23.01|25.21|22.81|0
1730897100000|2024-11-06 12:45:00|25.21|22.81|25.18|22.78|25.22|22.82|24.95|22.55|0
1730897400000|2024-11-06 12:50:00|25.17|22.77|25.28|22.88|25.39|22.99|25.15|22.75|0
1730897700000|2024-11-06 12:55:00|25.29|22.89|25.38|22.98|25.43|23.03|25.24|22.84|0
1730898000000|2024-11-06 13:00:00|25.37|22.97|25.54|23.14|25.6|23.2|25.34|22.94|0
1730898300000|2024-11-06 13:05:00|25.55|23.15|25.5|23.1|25.56|23.16|25.43|23.03|0
1730898600000|2024-11-06 13:10:00|25.49|23.09|25.05|22.65|25.71|23.31|25.05|22.65|0
1730898900000|2024-11-06 13:15:00|25.04|22.64|24.9|22.5|25.07|22.67|24.83|22.43|0
1730899200000|2024-11-06 13:20:00|24.88|22.48|24.75|22.35|24.91|22.51|24.54|22.14|0
1730899500000|2024-11-06 13:25:00|24.78|22.38|24.73|22.33|24.86|22.46|24.67|22.27|0
1730899800000|2024-11-06 13:30:00|24.71|22.31|24.74|22.34|24.84|22.44|24.67|22.27|0
1730900100000|2024-11-06 13:35:00|24.75|22.35|24.83|22.43|24.95|22.55|24.73|22.33|0
1730900400000|2024-11-06 13:40:00|24.82|22.42|24.99|22.59|25|22.6|24.81|22.41|0
1730900700000|2024-11-06 13:45:00|25|22.6|25.23|22.83|25.23|22.83|25|22.6|0
1730901000000|2024-11-06 13:50:00|25.21|22.81|25.12|22.72|25.23|22.83|25.07|22.67|0
1730901300000|2024-11-06 13:55:00|25.11|22.71|25.17|22.77|25.2|22.8|24.99|22.59|0
1730901600000|2024-11-06 14:00:00|25.18|22.78|25.4|23|25.44|23.04|25.17|22.77|0
1730901900000|2024-11-06 14:05:00|25.39|22.99|25.18|22.78|25.41|23.01|25.16|22.76|0
1730902200000|2024-11-06 14:10:00|25.19|22.79|25.25|22.85|25.37|22.97|25.11|22.71|0
1730902500000|2024-11-06 14:15:00|25.24|22.84|25.14|22.74|25.25|22.85|25.05|22.65|0
1730902800000|2024-11-06 14:20:00|25.13|22.73|25.27|22.87|25.29|22.89|25.11|22.71|0
1730903100000|2024-11-06 14:25:00|25.24|22.84|24.98|22.58|25.24|22.84|24.92|22.52|0
1730903400000|2024-11-06 14:30:00|24.87|22.47|25.32|22.92|25.53|23.13|24.87|22.47|0
1730903700000|2024-11-06 14:35:00|25.27|22.87|25.21|22.81|25.41|23.01|25.09|22.69|0
1730904000000|2024-11-06 14:40:00|25.17|22.77|26.15|23.75|26.17|23.77|25.15|22.75|0
1730904300000|2024-11-06 14:45:00|26.08|23.68|26.71|24.31|26.77|24.37|26.07|23.67|0
1730904600000|2024-11-06 14:50:00|26.7|24.3|26.93|24.53|26.99|24.59|26.69|24.29|0
1730904900000|2024-11-06 14:55:00|26.89|24.49|27.13|24.73|27.4|25|25.89|23.49|0
1730905200000|2024-11-06 15:00:00|27.1|24.7|26.86|24.46|27.1|24.7|26.62|24.22|0
1730905500000|2024-11-06 15:05:00|26.84|24.44|26.71|24.31|27.05|24.65|26.68|24.28|0
1730905800000|2024-11-06 15:10:00|26.64|24.24|26.53|24.13|26.73|24.33|26.45|24.05|0
1730906100000|2024-11-06 15:15:00|26.54|24.14|26.29|23.89|26.63|24.23|26.23|23.83|0
1730906400000|2024-11-06 15:20:00|26.28|23.88|26.06|23.66|26.33|23.93|26.03|23.63|0
1730906700000|2024-11-06 15:25:00|26.11|23.71|25.9|23.5|26.24|23.84|25.83|23.43|0
1730907000000|2024-11-06 15:30:00|25.93|23.53|26.13|23.73|26.15|23.75|25.84|23.44|0
1730907300000|2024-11-06 15:35:00|26.11|23.71|26.45|24.05|26.45|24.05|26.06|23.66|0
1730907600000|2024-11-06 15:40:00|26.38|23.98|26.61|24.21|26.88|24.48|26.21|23.81|0
1730907900000|2024-11-06 15:45:00|26.63|24.23|26.53|24.13|26.73|24.33|26.48|24.08|0
1730908200000|2024-11-06 15:50:00|26.54|24.14|26.87|24.47|27.05|24.65|26.52|24.12|0
1730908500000|2024-11-06 15:55:00|26.86|24.46|26.78|24.38|26.9|24.5|26.69|24.29|0
1730908800000|2024-11-06 16:00:00|26.81|24.41|26.95|24.55|27.08|24.68|26.8|24.4|0
1730909100000|2024-11-06 16:05:00|26.92|24.52|26.77|24.37|26.99|24.59|26.64|24.24|0
1730909400000|2024-11-06 16:10:00|26.75|24.35|26.4|24|26.75|24.35|26.38|23.98|0
1730909700000|2024-11-06 16:15:00|26.39|23.99|26.46|24.06|26.59|24.19|26.33|23.93|0
1730910000000|2024-11-06 16:20:00|26.48|24.08|26.6|24.2|26.74|24.34|26.05|23.65|0
1730910300000|2024-11-06 16:25:00|26.59|24.19|26.37|23.97|26.64|24.24|26.29|23.89|0
1730910600000|2024-11-06 16:30:00|26.33|23.93|26.31|23.91|26.34|23.94|26.19|23.79|0
1730910900000|2024-11-06 16:35:00|26.29|23.89|26.11|23.71|26.33|23.93|26.1|23.7|0
1730911200000|2024-11-06 16:40:00|26.09|23.69|26.18|23.78|26.21|23.81|26.06|23.66|0
1730911500000|2024-11-06 16:45:00|26.16|23.76|26.18|23.78|26.26|23.86|26.13|23.73|0
1730911800000|2024-11-06 16:50:00|26.15|23.75|26.15|23.75|26.24|23.84|26.09|23.69|0
1730912100000|2024-11-06 16:55:00|26.13|23.73|26.07|23.67|26.16|23.76|26.05|23.65|0
1730912400000|2024-11-06 17:00:00|26.11|23.71|26.18|23.78|26.26|23.86|26.09|23.69|0
1730912700000|2024-11-06 17:05:00|26.17|23.77|26.19|23.79|26.23|23.83|26.15|23.75|0
1730913000000|2024-11-06 17:10:00|26.2|23.8|26.01|23.61|26.21|23.81|25.99|23.59|0
1730913300000|2024-11-06 17:15:00|26|23.6|26.24|23.84|26.29|23.89|26|23.6|0
1730913600000|2024-11-06 17:20:00|26.23|23.83|26.19|23.79|26.31|23.91|26.17|23.77|0
1730913900000|2024-11-06 17:25:00|26.21|23.81|26.14|23.74|26.27|23.87|26.1|23.7|0
1730914200000|2024-11-06 17:30:00|26.16|23.76|26.13|23.73|26.23|23.83|26.1|23.7|0
1730914500000|2024-11-06 17:35:00|26.15|23.75|26.14|23.74|26.18|23.78|26.04|23.64|0
1730914800000|2024-11-06 17:40:00|26.15|23.75|26.08|23.68|26.16|23.76|26.04|23.64|0
1730915100000|2024-11-06 17:45:00|26.07|23.67|25.88|23.48|26.08|23.68|25.84|23.44|0
1730915400000|2024-11-06 17:50:00|25.9|23.5|25.92|23.52|26.05|23.65|25.86|23.46|0
1730915700000|2024-11-06 17:55:00|25.93|23.53|25.92|23.52|25.95|23.55|25.86|23.46|0
1730916000000|2024-11-06 18:00:00|25.93|23.53|26.66|24.26|26.66|24.26|25.76|23.36|0
1730916300000|2024-11-06 18:05:00|26.65|24.25|26.38|23.98|26.69|24.29|26.37|23.97|0
1730916600000|2024-11-06 18:10:00|26.39|23.99|26.29|23.89|26.41|24.01|26.25|23.85|0
1730916900000|2024-11-06 18:15:00|26.3|23.9|26.21|23.81|26.34|23.94|26.21|23.81|0
1730917200000|2024-11-06 18:20:00|26.2|23.8|26.29|23.89|26.41|24.01|26.2|23.8|0
1730917500000|2024-11-06 18:25:00|26.28|23.88|26.17|23.77|26.32|23.92|26.14|23.74|0
1730917800000|2024-11-06 18:30:00|26.14|23.74|26.09|23.69|26.21|23.81|26.09|23.69|0
1730918100000|2024-11-06 18:35:00|26.08|23.68|26.15|23.75|26.19|23.79|26.08|23.68|0
1730918400000|2024-11-06 18:40:00|26.16|23.76|26.12|23.72|26.18|23.78|26.05|23.65|0
1730918700000|2024-11-06 18:45:00|26.11|23.71|25.98|23.58|26.12|23.72|25.96|23.56|0
1730919000000|2024-11-06 18:50:00|25.99|23.59|26.73|24.33|27.14|24.74|25.98|23.58|0
1730919300000|2024-11-06 18:55:00|26.72|24.32|26.76|24.36|26.83|24.43|26.68|24.28|0
1730919600000|2024-11-06 19:00:00|26.75|24.35|26.73|24.33|26.76|24.36|26.62|24.22|0
1730919900000|2024-11-06 19:05:00|26.72|24.32|26.8|24.4|26.95|24.55|26.72|24.32|0
1730920200000|2024-11-06 19:10:00|26.83|24.43|26.71|24.31|26.88|24.48|26.63|24.23|0
1730920500000|2024-11-06 19:15:00|26.72|24.32|26.71|24.31|26.78|24.38|26.69|24.29|0
1730920800000|2024-11-06 19:20:00|26.7|24.3|26.72|24.32|26.76|24.36|26.65|24.25|0
1730921100000|2024-11-06 19:25:00|26.71|24.31|26.64|24.24|26.72|24.32|26.6|24.2|0
1730921400000|2024-11-06 19:30:00|26.65|24.25|26.65|24.25|26.65|24.25|26.51|24.11|0
1730921700000|2024-11-06 19:35:00|26.66|24.26|26.66|24.26|26.69|24.29|26.56|24.16|0
1730922000000|2024-11-06 19:40:00|26.67|24.27|26.75|24.35|26.79|24.39|26.67|24.27|0
1730922300000|2024-11-06 19:45:00|26.73|24.33|26.66|24.26|26.76|24.36|26.6|24.2|0
1730922600000|2024-11-06 19:50:00|26.67|24.27|26.74|24.34|26.81|24.41|26.67|24.27|0
1730922900000|2024-11-06 19:55:00|26.76|24.36|26.65|24.25|26.8|24.4|26.6|24.2|0
1730923200000|2024-11-06 20:00:00|26.66|24.26|26.63|24.23|26.68|24.28|26.55|24.15|0
1730923500000|2024-11-06 20:05:00|26.62|24.22|26.46|24.06|26.64|24.24|26.46|24.06|0
1730923800000|2024-11-06 20:10:00|26.45|24.05|26.22|23.82|26.5|24.1|26.22|23.82|0
1730924100000|2024-11-06 20:15:00|26.25|23.85|26.26|23.86|26.31|23.91|26.17|23.77|0
1730924400000|2024-11-06 20:20:00|26.24|23.84|26.43|24.03|26.52|24.12|26.22|23.82|0
1730924700000|2024-11-06 20:25:00|26.42|24.02|26.39|23.99|26.44|24.04|26.31|23.91|0
1730925000000|2024-11-06 20:30:00|26.37|23.97|26.34|23.94|26.39|23.99|26.24|23.84|0
1730925300000|2024-11-06 20:35:00|26.35|23.95|26.51|24.11|26.51|24.11|26.3|23.9|0
1730925600000|2024-11-06 20:40:00|26.52|24.12|26.62|24.22|26.64|24.24|26.26|23.86|0
1730925900000|2024-11-06 20:45:00|26.65|24.25|26.44|24.04|26.68|24.28|26.41|24.01|0
1730926200000|2024-11-06 20:50:00|26.43|24.03|26.84|24.44|26.91|24.51|26.42|24.02|0
1730926500000|2024-11-06 20:55:00|26.72|24.32|26.8|24.4|26.91|24.51|26.66|24.26|0
1730926800000|2024-11-06 21:00:00|26.76|24.36|26.69|24.29|26.76|24.36|26.57|24.17|0
1730927100000|2024-11-06 21:05:00|26.7|24.3|26.76|24.36|26.77|24.37|26.66|24.26|0
1730927400000|2024-11-06 21:10:00|26.75|24.35|26.81|24.41|26.81|24.41|26.74|24.34|0
1730927700000|2024-11-06 21:15:00|26.91|24.31|26.4|23.8|26.96|24.36|26.4|23.8|0
1730928000000|2024-11-06 21:20:00|26.41|23.81|26.38|23.78|26.43|23.83|26.34|23.74|0
1730928300000|2024-11-06 21:25:00|26.39|23.79|26.35|23.75|26.44|23.84|26.34|23.74|0
1730928600000|2024-11-06 21:30:00|26.36|23.76|26.38|23.78|26.39|23.79|26.36|23.76|0
1730928900000|2024-11-06 21:35:00|26.39|23.79|26.38|23.78|26.43|23.83|26.37|23.77|0
1730929200000|2024-11-06 21:40:00|26.39|23.79|26.39|23.79|26.4|23.8|26.33|23.73|0
1730929500000|2024-11-06 21:45:00|26.4|23.8|26.25|23.65|26.4|23.8|26.25|23.65|0
1730929800000|2024-11-06 21:50:00|26.26|23.66|26.2|23.6|26.26|23.66|26.15|23.55|0
1730930100000|2024-11-06 21:55:00|26.21|23.61|26.1|23.5|26.21|23.61|26.08|23.48|0
1730930400000|2024-11-06 22:00:00|26.12|23.52|26.13|23.53|26.14|23.54|26.11|23.51|0
1730930700000|2024-11-06 22:05:00|26.12|23.52|26.09|23.49|26.14|23.54|26.09|23.49|0
1730931000000|2024-11-06 22:10:00|26.1|23.5|26.08|23.48|26.1|23.5|26.08|23.48|0
1730931300000|2024-11-06 22:15:00|26.09|23.49|26.12|23.52|26.14|23.54|26.09|23.49|0
1730931600000|2024-11-06 22:20:00|26.11|23.51|26.17|23.57|26.17|23.57|26.11|23.51|0
1730931900000|2024-11-06 22:25:00|26.16|23.56|26.16|23.56|26.16|23.56|26.15|23.55|0
1730932200000|2024-11-06 22:30:00|26.18|23.58|26.18|23.58|26.18|23.58|26.18|23.58|0
1730932500000|2024-11-06 22:35:00|26.19|23.59|26.23|23.63|26.23|23.63|26.19|23.59|0
1730932800000|2024-11-06 22:40:00|26.24|23.64|26.26|23.66|26.29|23.69|26.23|23.63|0
1730933100000|2024-11-06 22:45:00|26.25|23.65|26.24|23.64|26.25|23.65|26.24|23.64|0
1730933400000|2024-11-06 22:50:00|26.22|23.62|26.2|23.6|26.22|23.62|26.19|23.59|0
1730933700000|2024-11-06 22:55:00|26.19|23.59|26.19|23.59|26.2|23.6|26.18|23.58|0
1730934000000|2024-11-06 23:00:00|26.18|23.58|26.26|23.66|26.31|23.71|26.18|23.58|0
1730934300000|2024-11-06 23:05:00|26.27|23.67|26.28|23.68|26.33|23.73|26.24|23.64|0
1730934600000|2024-11-06 23:10:00|26.27|23.67|26.26|23.66|26.27|23.67|26.25|23.65|0
1730934900000|2024-11-06 23:15:00|26.27|23.67|26.36|23.76|26.39|23.79|26.26|23.66|0
1730935200000|2024-11-06 23:20:00|26.37|23.77|26.37|23.77|26.38|23.78|26.33|23.73|0
1730935500000|2024-11-06 23:25:00|26.36|23.76|26.31|23.71|26.39|23.79|26.3|23.7|0
1730935800000|2024-11-06 23:30:00|26.32|23.72|26.37|23.77|26.38|23.78|26.31|23.71|0
1730936100000|2024-11-06 23:35:00|26.36|23.76|26.36|23.76|26.38|23.78|26.34|23.74|0
1730936400000|2024-11-06 23:40:00|26.37|23.77|26.45|23.85|26.49|23.89|26.34|23.74|0
1730936700000|2024-11-06 23:45:00|26.44|23.84|26.43|23.83|26.44|23.84|26.39|23.79|0
1730937000000|2024-11-06 23:50:00|26.44|23.84|26.45|23.85|26.48|23.88|26.43|23.83|0
1730937300000|2024-11-06 23:55:00|26.46|23.86|26.47|23.87|26.48|23.88|26.43|23.83|0
1730937600000|2024-11-07 00:00:00|26.46|23.86|26.35|23.75|26.47|23.87|26.32|23.72|0
1730937900000|2024-11-07 00:05:00|26.36|23.76|26.38|23.78|26.39|23.79|26.28|23.68|0
1730938200000|2024-11-07 00:10:00|26.37|23.77|26.35|23.75|26.37|23.77|26.3|23.7|0
1730938500000|2024-11-07 00:15:00|26.34|23.74|26.31|23.71|26.36|23.76|26.25|23.65|0
1730938800000|2024-11-07 00:20:00|26.3|23.7|26.49|23.89|26.53|23.93|26.3|23.7|0
1730939100000|2024-11-07 00:25:00|26.5|23.9|26.58|23.98|26.59|23.99|26.47|23.87|0
1730939400000|2024-11-07 00:30:00|26.59|23.99|26.57|23.97|26.61|24.01|26.54|23.94|0
1730939700000|2024-11-07 00:35:00|26.55|23.95|26.51|23.91|26.55|23.95|26.5|23.9|0
1730940000000|2024-11-07 00:40:00|26.52|23.92|26.57|23.97|26.59|23.99|26.5|23.9|0
1730940300000|2024-11-07 00:45:00|26.58|23.98|26.67|24.07|26.67|24.07|26.55|23.95|0
1730940600000|2024-11-07 00:50:00|26.66|24.06|26.65|24.05|26.69|24.09|26.61|24.01|0
1730940900000|2024-11-07 00:55:00|26.64|24.04|26.61|24.01|26.65|24.05|26.57|23.97|0
1730941200000|2024-11-07 01:00:00|26.62|24.02|26.6|24|26.64|24.04|26.58|23.98|0
1730941500000|2024-11-07 01:05:00|26.61|24.01|26.64|24.04|26.65|24.05|26.59|23.99|0
1730941800000|2024-11-07 01:10:00|26.65|24.05|26.51|23.91|26.65|24.05|26.49|23.89|0
1730942100000|2024-11-07 01:15:00|26.5|23.9|26.54|23.94|26.59|23.99|26.49|23.89|0
1730942400000|2024-11-07 01:20:00|26.55|23.95|26.51|23.91|26.57|23.97|26.47|23.87|0
1730942700000|2024-11-07 01:25:00|26.54|23.94|26.49|23.89|26.56|23.96|26.48|23.88|0
1730943000000|2024-11-07 01:30:00|26.39|23.99|26.27|23.87|26.42|24.02|26.25|23.85|0
1730943300000|2024-11-07 01:35:00|26.29|23.89|26.12|23.72|26.29|23.89|26.07|23.67|0
1730943600000|2024-11-07 01:40:00|26.13|23.73|26.29|23.89|26.31|23.91|26.12|23.72|0
1730943900000|2024-11-07 01:45:00|26.28|23.88|26.22|23.82|26.28|23.88|26.18|23.78|0
1730944200000|2024-11-07 01:50:00|26.2|23.8|26.26|23.86|26.29|23.89|26.2|23.8|0
1730944500000|2024-11-07 01:55:00|26.25|23.85|26.18|23.78|26.25|23.85|26.16|23.76|0
1730944800000|2024-11-07 02:00:00|26.19|23.79|26.22|23.82|26.25|23.85|26.15|23.75|0
1730945100000|2024-11-07 02:05:00|26.23|23.83|26.22|23.82|26.26|23.86|26.18|23.78|0
1730945400000|2024-11-07 02:10:00|26.23|23.83|26.26|23.86|26.31|23.91|26.21|23.81|0
1730945700000|2024-11-07 02:15:00|26.25|23.85|26.15|23.75|26.26|23.86|26.11|23.71|0
1730946000000|2024-11-07 02:20:00|26.16|23.76|26.19|23.79|26.2|23.8|26.14|23.74|0
1730946300000|2024-11-07 02:25:00|26.2|23.8|26.21|23.81|26.24|23.84|26.18|23.78|0
1730946600000|2024-11-07 02:30:00|26.19|23.79|26.24|23.84|26.27|23.87|26.18|23.78|0
1730946900000|2024-11-07 02:35:00|26.25|23.85|26.24|23.84|26.28|23.88|26.21|23.81|0
1730947200000|2024-11-07 02:40:00|26.23|23.83|26.26|23.86|26.28|23.88|26.22|23.82|0
1730947500000|2024-11-07 02:45:00|26.25|23.85|26.23|23.83|26.3|23.9|26.23|23.83|0
1730947800000|2024-11-07 02:50:00|26.22|23.82|26.22|23.82|26.28|23.88|26.21|23.81|0
1730948100000|2024-11-07 02:55:00|26.23|23.83|26.25|23.85|26.29|23.89|26.23|23.83|0
1730948400000|2024-11-07 03:00:00|26.24|23.84|26.23|23.83|26.24|23.84|26.18|23.78|0
1730948700000|2024-11-07 03:05:00|26.24|23.84|26.22|23.82|26.27|23.87|26.22|23.82|0
1730949000000|2024-11-07 03:10:00|26.21|23.81|26.22|23.82|26.22|23.82|26.1|23.7|0
1730949300000|2024-11-07 03:15:00|26.21|23.81|26.07|23.67|26.22|23.82|26.07|23.67|0
1730949600000|2024-11-07 03:20:00|26.06|23.66|25.94|23.54|26.06|23.66|25.88|23.48|0
1730949900000|2024-11-07 03:25:00|25.93|23.53|25.92|23.52|25.98|23.58|25.92|23.52|0
1730950200000|2024-11-07 03:30:00|25.93|23.53|25.97|23.57|25.97|23.57|25.92|23.52|0
1730950500000|2024-11-07 03:35:00|25.98|23.58|26.02|23.62|26.06|23.66|25.98|23.58|0
1730950800000|2024-11-07 03:40:00|26.01|23.61|25.94|23.54|26.01|23.61|25.92|23.52|0
1730951100000|2024-11-07 03:45:00|25.93|23.53|25.94|23.54|25.97|23.57|25.92|23.52|0
1730951400000|2024-11-07 03:50:00|25.95|23.55|25.99|23.59|26.01|23.61|25.95|23.55|0
1730951700000|2024-11-07 03:55:00|26|23.6|26.01|23.61|26.03|23.63|26|23.6|0
1730952000000|2024-11-07 04:00:00|26|23.6|26.03|23.63|26.04|23.64|25.98|23.58|0
1730952300000|2024-11-07 04:05:00|26.04|23.64|26.05|23.65|26.09|23.69|26.03|23.63|0
1730952600000|2024-11-07 04:10:00|26.06|23.66|26.04|23.64|26.06|23.66|26.03|23.63|0
1730952900000|2024-11-07 04:15:00|26.03|23.63|26.02|23.62|26.04|23.64|26.02|23.62|0
1730953200000|2024-11-07 04:20:00|26.01|23.61|26.05|23.65|26.06|23.66|26.01|23.61|0
1730953500000|2024-11-07 04:25:00|26.04|23.64|26.01|23.61|26.04|23.64|26|23.6|0
1730953800000|2024-11-07 04:30:00|26.02|23.62|26.03|23.63|26.04|23.64|26.01|23.61|0
1730954100000|2024-11-07 04:35:00|26.01|23.61|25.99|23.59|26.03|23.63|25.96|23.56|0
1730954400000|2024-11-07 04:40:00|25.98|23.58|25.96|23.56|26|23.6|25.96|23.56|0
1730954700000|2024-11-07 04:45:00|25.95|23.55|25.94|23.54|25.95|23.55|25.92|23.52|0
1730955000000|2024-11-07 04:50:00|25.95|23.55|25.88|23.48|25.95|23.55|25.82|23.42|0
1730955300000|2024-11-07 04:55:00|25.89|23.49|25.9|23.5|25.93|23.53|25.89|23.49|0
1730955600000|2024-11-07 05:00:00|25.91|23.51|25.96|23.56|25.96|23.56|25.89|23.49|0
1730955900000|2024-11-07 05:05:00|25.95|23.55|25.84|23.44|25.95|23.55|25.82|23.42|0
1730956200000|2024-11-07 05:10:00|25.85|23.45|25.85|23.45|25.85|23.45|25.81|23.41|0
1730956500000|2024-11-07 05:15:00|25.86|23.46|25.88|23.48|25.89|23.49|25.82|23.42|0
1730956800000|2024-11-07 05:20:00|25.87|23.47|25.83|23.43|25.87|23.47|25.81|23.41|0
1730957100000|2024-11-07 05:25:00|25.82|23.42|25.88|23.48|25.88|23.48|25.81|23.41|0
1730957400000|2024-11-07 05:30:00|25.89|23.49|25.84|23.44|25.89|23.49|25.78|23.38|0
1730957700000|2024-11-07 05:35:00|25.85|23.45|25.91|23.51|25.91|23.51|25.85|23.45|0
1730958000000|2024-11-07 05:40:00|25.9|23.5|25.87|23.47|25.92|23.52|25.85|23.45|0
1730958300000|2024-11-07 05:45:00|25.88|23.48|25.82|23.42|25.89|23.49|25.82|23.42|0
1730958600000|2024-11-07 05:50:00|25.83|23.43|25.78|23.38|25.83|23.43|25.76|23.36|0
1730958900000|2024-11-07 05:55:00|25.79|23.39|25.76|23.36|25.8|23.4|25.74|23.34|0
1730959200000|2024-11-07 06:00:00|25.75|23.35|25.78|23.38|25.8|23.4|25.74|23.34|0
1730959500000|2024-11-07 06:05:00|25.77|23.37|25.81|23.41|25.81|23.41|25.77|23.37|0
1730959800000|2024-11-07 06:10:00|25.8|23.4|25.8|23.4|25.83|23.43|25.78|23.38|0
1730960100000|2024-11-07 06:15:00|25.79|23.39|25.81|23.41|25.83|23.43|25.79|23.39|0
1730960400000|2024-11-07 06:20:00|25.82|23.42|25.72|23.32|25.82|23.42|25.71|23.31|0
1730960700000|2024-11-07 06:25:00|25.73|23.33|25.7|23.3|25.75|23.35|25.69|23.29|0
1730961000000|2024-11-07 06:30:00|25.71|23.31|25.79|23.39|25.79|23.39|25.7|23.3|0
1730961300000|2024-11-07 06:35:00|25.8|23.4|25.8|23.4|25.82|23.42|25.77|23.37|0
1730961600000|2024-11-07 06:40:00|25.81|23.41|25.76|23.36|25.85|23.45|25.76|23.36|0
1730961900000|2024-11-07 06:45:00|25.75|23.35|25.83|23.43|25.83|23.43|25.73|23.33|0
1730962200000|2024-11-07 06:50:00|25.82|23.42|25.78|23.38|25.82|23.42|25.77|23.37|0
1730962500000|2024-11-07 06:55:00|25.79|23.39|25.85|23.45|25.87|23.47|25.77|23.37|0
1730962800000|2024-11-07 07:00:00|25.84|23.44|25.93|23.53|25.97|23.57|25.83|23.43|0
1730963100000|2024-11-07 07:05:00|25.92|23.52|25.88|23.48|25.97|23.57|25.85|23.45|0
1730963400000|2024-11-07 07:10:00|25.87|23.47|25.9|23.5|25.92|23.52|25.86|23.46|0
1730963700000|2024-11-07 07:15:00|25.89|23.49|25.9|23.5|25.92|23.52|25.87|23.47|0
1730964000000|2024-11-07 07:20:00|25.88|23.48|26.01|23.61|26.03|23.63|25.82|23.42|0
1730964300000|2024-11-07 07:25:00|26.03|23.63|26.15|23.75|26.17|23.77|26.02|23.62|0
1730964600000|2024-11-07 07:30:00|26.13|23.73|26.14|23.74|26.15|23.75|26.07|23.67|0
1730964900000|2024-11-07 07:35:00|26.13|23.73|26.06|23.66|26.16|23.76|26.04|23.64|0
1730965200000|2024-11-07 07:40:00|26.05|23.65|26|23.6|26.06|23.66|25.99|23.59|0
1730965500000|2024-11-07 07:45:00|26.01|23.61|26.04|23.64|26.05|23.65|25.98|23.58|0
1730965800000|2024-11-07 07:50:00|26.03|23.63|26.03|23.63|26.06|23.66|26|23.6|0
1730966100000|2024-11-07 07:55:00|26.02|23.62|26.08|23.68|26.09|23.69|26|23.6|0
1730966400000|2024-11-07 08:00:00|26.07|23.67|26.05|23.65|26.09|23.69|25.98|23.58|0
1730966700000|2024-11-07 08:05:00|26.06|23.66|25.81|23.41|26.09|23.69|25.79|23.39|0
1730967000000|2024-11-07 08:10:00|25.83|23.43|25.95|23.55|25.97|23.57|25.79|23.39|0
1730967300000|2024-11-07 08:15:00|25.93|23.53|25.8|23.4|25.94|23.54|25.8|23.4|0
1730967600000|2024-11-07 08:20:00|25.81|23.41|25.74|23.34|25.81|23.41|25.73|23.33|0
1730967900000|2024-11-07 08:25:00|25.73|23.33|25.62|23.22|25.76|23.36|25.61|23.21|0
1730968200000|2024-11-07 08:30:00|25.63|23.23|25.26|22.86|26.06|23.66|25.19|22.79|0
1730968500000|2024-11-07 08:35:00|25.27|22.87|25.35|22.95|25.4|23|25.27|22.87|0
1730968800000|2024-11-07 08:40:00|25.36|22.96|25.26|22.86|25.4|23|25.26|22.86|0
1730969100000|2024-11-07 08:45:00|25.25|22.85|25.33|22.93|25.36|22.96|25.22|22.82|0
1730969400000|2024-11-07 08:50:00|25.32|22.92|25.3|22.9|25.37|22.97|25.28|22.88|0
1730969700000|2024-11-07 08:55:00|25.29|22.89|25.27|22.87|25.36|22.96|25.24|22.84|0
1730970000000|2024-11-07 09:00:00|25.28|22.88|25.39|22.99|25.4|23|25.27|22.87|0
1730970300000|2024-11-07 09:05:00|25.38|22.98|25.18|22.78|25.38|22.98|25.17|22.77|0
1730970600000|2024-11-07 09:10:00|25.17|22.77|25.19|22.79|25.21|22.81|25.13|22.73|0
1730970900000|2024-11-07 09:15:00|25.16|22.76|25.09|22.69|25.17|22.77|25.09|22.69|0
1730971200000|2024-11-07 09:20:00|25.08|22.68|25.12|22.72|25.14|22.74|25.07|22.67|0
1730971500000|2024-11-07 09:25:00|25.14|22.74|25.2|22.8|25.23|22.83|25.14|22.74|0
1730971800000|2024-11-07 09:30:00|25.19|22.79|25.13|22.73|25.19|22.79|25.12|22.72|0
1730972100000|2024-11-07 09:35:00|25.14|22.74|25.25|22.85|25.27|22.87|25.12|22.72|0
1730972400000|2024-11-07 09:40:00|25.24|22.84|25.22|22.82|25.26|22.86|25.2|22.8|0
1730972700000|2024-11-07 09:45:00|25.23|22.83|25.24|22.84|25.24|22.84|25.19|22.79|0
1730973000000|2024-11-07 09:50:00|25.23|22.83|25.24|22.84|25.26|22.86|25.2|22.8|0
1730973300000|2024-11-07 09:55:00|25.25|22.85|25.27|22.87|25.29|22.89|25.23|22.83|0
1730973600000|2024-11-07 10:00:00|25.26|22.86|25.24|22.84|25.27|22.87|25.2|22.8|0
1730973900000|2024-11-07 10:05:00|25.25|22.85|23.73|21.33|25.25|22.85|23.61|21.21|0
1730974200000|2024-11-07 10:10:00|23.72|21.32|23.69|21.29|23.72|21.32|23.68|21.28|0
1730974500000|2024-11-07 10:15:00|23.7|21.3|23.7|21.3|23.72|21.32|23.67|21.27|0
1730974800000|2024-11-07 10:20:00|23.69|21.29|23.76|21.36|23.76|21.36|23.69|21.29|0
1730975100000|2024-11-07 10:25:00|23.77|21.37|23.79|21.39|23.82|21.42|23.77|21.37|0
1730975400000|2024-11-07 10:30:00|23.8|21.4|23.72|21.32|23.82|21.42|23.71|21.31|0
1730975700000|2024-11-07 10:35:00|23.71|21.31|23.71|21.31|23.76|21.36|23.7|21.3|0
1730976000000|2024-11-07 10:40:00|23.72|21.32|23.7|21.3|23.74|21.34|23.68|21.28|0
1730976300000|2024-11-07 10:45:00|23.69|21.29|23.72|21.32|23.74|21.34|23.69|21.29|0
1730976600000|2024-11-07 10:50:00|23.73|21.33|23.72|21.32|23.75|21.35|23.7|21.3|0
1730976900000|2024-11-07 10:55:00|23.71|21.31|23.67|21.27|23.74|21.34|23.67|21.27|0
1730977200000|2024-11-07 11:00:00|23.68|21.28|23.75|21.35|23.75|21.35|23.68|21.28|0
1730977500000|2024-11-07 11:05:00|23.74|21.34|23.74|21.34|23.78|21.38|23.73|21.33|0
1730977800000|2024-11-07 11:10:00|23.73|21.33|23.87|21.47|23.88|21.48|23.73|21.33|0
1730978100000|2024-11-07 11:15:00|23.88|21.48|23.82|21.42|23.88|21.48|23.79|21.39|0
1730978400000|2024-11-07 11:20:00|23.83|21.43|23.8|21.4|23.84|21.44|23.79|21.39|0
1730978700000|2024-11-07 11:25:00|23.79|21.39|23.79|21.39|23.81|21.41|23.76|21.36|0
1730979000000|2024-11-07 11:30:00|23.78|21.38|23.87|21.47|23.88|21.48|23.77|21.37|0
1730979300000|2024-11-07 11:35:00|23.88|21.48|23.81|21.41|23.91|21.51|23.81|21.41|0
1730979600000|2024-11-07 11:40:00|23.82|21.42|23.75|21.35|23.84|21.44|23.75|21.35|0
1730979900000|2024-11-07 11:45:00|23.76|21.36|23.76|21.36|23.78|21.38|23.73|21.33|0
1730980200000|2024-11-07 11:50:00|23.75|21.35|23.73|21.33|23.77|21.37|23.73|21.33|0
1730980500000|2024-11-07 11:55:00|23.72|21.32|23.67|21.27|23.74|21.34|23.67|21.27|0
1730980800000|2024-11-07 12:00:00|23.69|21.29|23.59|21.19|23.71|21.31|23.58|21.18|0
1730981100000|2024-11-07 12:05:00|23.58|21.18|23.6|21.2|23.64|21.24|23.57|21.17|0
1730981400000|2024-11-07 12:10:00|23.59|21.19|23.54|21.14|23.6|21.2|23.54|21.14|0
1730981700000|2024-11-07 12:15:00|23.53|21.13|23.64|21.24|23.65|21.25|23.52|21.12|0
1730982000000|2024-11-07 12:20:00|23.63|21.23|23.54|21.14|23.65|21.25|23.52|21.12|0
1730982300000|2024-11-07 12:25:00|23.53|21.13|23.54|21.14|23.55|21.15|23.51|21.11|0
1730982600000|2024-11-07 12:30:00|23.55|21.15|23.57|21.17|23.6|21.2|23.53|21.13|0
1730982900000|2024-11-07 12:35:00|23.56|21.16|23.59|21.19|23.6|21.2|23.54|21.14|0
1730983200000|2024-11-07 12:40:00|23.6|21.2|23.68|21.28|23.68|21.28|23.58|21.18|0
1730983500000|2024-11-07 12:45:00|23.69|21.29|23.68|21.28|23.73|21.33|23.67|21.27|0
1730983800000|2024-11-07 12:50:00|23.67|21.27|23.65|21.25|23.74|21.34|23.63|21.23|0
1730984100000|2024-11-07 12:55:00|23.64|21.24|23.57|21.17|23.64|21.24|23.56|21.16|0
1730984400000|2024-11-07 13:00:00|23.56|21.16|23.48|21.08|23.56|21.16|23.46|21.06|0
1730984700000|2024-11-07 13:05:00|23.47|21.07|23.46|21.06|23.52|21.12|23.45|21.05|0
1730985000000|2024-11-07 13:10:00|23.45|21.05|23.43|21.03|23.48|21.08|23.43|21.03|0
1730985300000|2024-11-07 13:15:00|23.44|21.04|23.5|21.1|23.51|21.11|23.43|21.03|0
1730985600000|2024-11-07 13:20:00|23.51|21.11|23.54|21.14|23.59|21.19|23.5|21.1|0
1730985900000|2024-11-07 13:25:00|23.55|21.15|23.55|21.15|23.57|21.17|23.51|21.11|0
1730986200000|2024-11-07 13:30:00|23.61|21.21|23.73|21.33|23.78|21.38|23.58|21.18|0
1730986500000|2024-11-07 13:35:00|23.74|21.34|23.66|21.26|23.74|21.34|23.6|21.2|0
1730986800000|2024-11-07 13:40:00|23.67|21.27|23.67|21.27|23.8|21.4|23.66|21.26|0
1730987100000|2024-11-07 13:45:00|23.68|21.28|23.52|21.12|23.68|21.28|23.5|21.1|0
1730987400000|2024-11-07 13:50:00|23.53|21.13|23.54|21.14|23.59|21.19|23.5|21.1|0
1730987700000|2024-11-07 13:55:00|23.55|21.15|23.55|21.15|23.6|21.2|23.51|21.11|0
1730988000000|2024-11-07 14:00:00|23.54|21.14|23.54|21.14|23.62|21.22|23.51|21.11|0
1730988300000|2024-11-07 14:05:00|23.55|21.15|23.42|21.02|23.6|21.2|23.41|21.01|0
1730988600000|2024-11-07 14:10:00|23.41|21.01|23.47|21.07|23.49|21.09|23.41|21.01|0
1730988900000|2024-11-07 14:15:00|23.48|21.08|23.4|21|23.5|21.1|23.38|20.98|0
1730989200000|2024-11-07 14:20:00|23.39|20.99|23.45|21.05|23.46|21.06|23.38|20.98|0
1730989500000|2024-11-07 14:25:00|23.48|21.08|23.41|21.01|23.49|21.09|23.36|20.96|0
1730989800000|2024-11-07 14:30:00|23.37|20.97|23.32|20.92|23.43|21.03|23.23|20.83|0
1730990100000|2024-11-07 14:35:00|23.34|20.94|23.29|20.89|23.4|21|23.25|20.85|0
1730990400000|2024-11-07 14:40:00|23.3|20.9|23.28|20.88|23.72|21.32|23.05|20.65|0
1730990700000|2024-11-07 14:45:00|23.26|20.86|23.21|20.81|23.32|20.92|23.14|20.74|0
1730991000000|2024-11-07 14:50:00|23.22|20.82|23.11|20.71|23.24|20.84|23.02|20.62|0
1730991300000|2024-11-07 14:55:00|23.09|20.69|22.97|20.57|23.11|20.71|22.96|20.56|0
1730991600000|2024-11-07 15:00:00|22.96|20.56|22.98|20.58|23.04|20.64|22.91|20.51|0
1730991900000|2024-11-07 15:05:00|22.99|20.59|22.9|20.5|23.05|20.65|22.88|20.48|0
1730992200000|2024-11-07 15:10:00|22.89|20.49|22.89|20.49|22.93|20.53|22.86|20.46|0
1730992500000|2024-11-07 15:15:00|22.9|20.5|22.91|20.51|23.04|20.64|22.88|20.48|0
1730992800000|2024-11-07 15:20:00|22.9|20.5|23.2|20.8|23.35|20.95|22.9|20.5|0
1730993100000|2024-11-07 15:25:00|23.19|20.79|23.22|20.82|23.3|20.9|23.17|20.77|0
1730993400000|2024-11-07 15:30:00|23.21|20.81|23.21|20.81|23.28|20.88|23.14|20.74|0
1730993700000|2024-11-07 15:35:00|23.19|20.79|23.13|20.73|23.34|20.94|23.11|20.71|0
1730994000000|2024-11-07 15:40:00|23.12|20.72|23.04|20.64|23.16|20.76|23.04|20.64|0
1730994300000|2024-11-07 15:45:00|23.05|20.65|22.92|20.52|23.06|20.66|22.9|20.5|0
1730994600000|2024-11-07 15:50:00|22.93|20.53|22.97|20.57|22.99|20.59|22.89|20.49|0
1730994900000|2024-11-07 15:55:00|22.96|20.56|22.95|20.55|22.99|20.59|22.9|20.5|0
1730995200000|2024-11-07 16:00:00|22.94|20.54|23.04|20.64|23.07|20.67|22.87|20.47|0
1730995500000|2024-11-07 16:05:00|23.03|20.63|23.13|20.73|23.18|20.78|23.03|20.63|0
1730995800000|2024-11-07 16:10:00|23.14|20.74|23.09|20.69|23.21|20.81|23.08|20.68|0
1730996100000|2024-11-07 16:15:00|23.1|20.7|23.05|20.65|23.15|20.75|23.02|20.62|0
1730996400000|2024-11-07 16:20:00|23.04|20.64|22.96|20.56|23.08|20.68|22.95|20.55|0
1730996700000|2024-11-07 16:25:00|22.97|20.57|22.77|20.37|23.03|20.63|22.75|20.35|0
1730997000000|2024-11-07 16:30:00|22.76|20.36|22.69|20.29|22.77|20.37|22.68|20.28|0
1730997300000|2024-11-07 16:35:00|22.7|20.3|22.69|20.29|22.74|20.34|22.67|20.27|0
1730997600000|2024-11-07 16:40:00|22.7|20.3|22.7|20.3|22.73|20.33|22.67|20.27|0
1730997900000|2024-11-07 16:45:00|22.69|20.29|22.64|20.24|22.74|20.34|22.64|20.24|0
1730998200000|2024-11-07 16:50:00|22.65|20.25|22.58|20.18|22.66|20.26|22.58|20.18|0
1730998500000|2024-11-07 16:55:00|22.59|20.19|22.57|20.17|22.6|20.2|22.52|20.12|0
1730998800000|2024-11-07 17:00:00|22.58|20.18|22.67|20.27|22.69|20.29|22.57|20.17|0
1730999100000|2024-11-07 17:05:00|22.66|20.26|22.64|20.24|22.69|20.29|22.62|20.22|0
1730999400000|2024-11-07 17:10:00|22.66|20.26|22.54|20.14|22.66|20.26|22.51|20.11|0
1730999700000|2024-11-07 17:15:00|22.53|20.13|22.6|20.2|22.61|20.21|22.53|20.13|0
1731000000000|2024-11-07 17:20:00|22.61|20.21|22.59|20.19|22.64|20.24|22.53|20.13|0
1731000300000|2024-11-07 17:25:00|22.58|20.18|22.53|20.13|22.59|20.19|22.53|20.13|0
1731000600000|2024-11-07 17:30:00|22.52|20.12|22.61|20.21|22.62|20.22|22.46|20.06|0
1731000900000|2024-11-07 17:35:00|22.6|20.2|22.52|20.12|22.61|20.21|22.51|20.11|0
1731001200000|2024-11-07 17:40:00|22.53|20.13|22.5|20.1|22.57|20.17|22.48|20.08|0
1731001500000|2024-11-07 17:45:00|22.51|20.11|22.45|20.05|22.51|20.11|22.41|20.01|0
1731001800000|2024-11-07 17:50:00|22.44|20.04|22.47|20.07|22.49|20.09|22.44|20.04|0
1731002100000|2024-11-07 17:55:00|22.46|20.06|22.46|20.06|22.51|20.11|22.45|20.05|0
1731002400000|2024-11-07 18:00:00|22.45|20.05|22.53|20.13|22.53|20.13|22.45|20.05|0
1731002700000|2024-11-07 18:05:00|22.52|20.12|22.62|20.22|22.62|20.22|22.49|20.09|0
1731003000000|2024-11-07 18:10:00|22.61|20.21|22.65|20.25|22.75|20.35|22.61|20.21|0
1731003300000|2024-11-07 18:15:00|22.64|20.24|22.72|20.32|22.77|20.37|22.62|20.22|0
1731003600000|2024-11-07 18:20:00|22.71|20.31|22.66|20.26|22.71|20.31|22.63|20.23|0
1731003900000|2024-11-07 18:25:00|22.65|20.25|22.66|20.26|22.66|20.26|22.61|20.21|0
1731004200000|2024-11-07 18:30:00|22.68|20.28|22.79|20.39|22.84|20.44|22.68|20.28|0
1731004500000|2024-11-07 18:35:00|22.8|20.4|22.7|20.3|22.81|20.41|22.69|20.29|0
1731004800000|2024-11-07 18:40:00|22.71|20.31|22.84|20.44|22.9|20.5|22.71|20.31|0
1731005100000|2024-11-07 18:45:00|22.83|20.43|22.8|20.4|22.88|20.48|22.8|20.4|0
1731005400000|2024-11-07 18:50:00|22.79|20.39|22.6|20.2|22.79|20.39|22.59|20.19|0
1731005700000|2024-11-07 18:55:00|22.59|20.19|22.67|20.27|22.74|20.34|22.57|20.17|0
1731006000000|2024-11-07 19:00:00|22.68|20.28|22.75|20.35|22.82|20.42|22.49|20.09|0
1731006300000|2024-11-07 19:05:00|22.74|20.34|22.59|20.19|22.83|20.43|22.55|20.15|0
1731006600000|2024-11-07 19:10:00|22.61|20.21|22.66|20.26|22.7|20.3|22.59|20.19|0
1731006900000|2024-11-07 19:15:00|22.64|20.24|22.67|20.27|22.68|20.28|22.54|20.14|0
1731007200000|2024-11-07 19:20:00|22.66|20.26|22.69|20.29|22.82|20.42|22.63|20.23|0
1731007500000|2024-11-07 19:25:00|22.68|20.28|22.71|20.31|22.74|20.34|22.6|20.2|0
1731007800000|2024-11-07 19:30:00|22.7|20.3|22.51|20.11|22.7|20.3|22.45|20.05|0
1731008100000|2024-11-07 19:35:00|22.5|20.1|22.58|20.18|22.6|20.2|22.48|20.08|0
1731008400000|2024-11-07 19:40:00|22.61|20.21|22.64|20.24|22.99|20.59|22.59|20.19|0
1731008700000|2024-11-07 19:45:00|22.67|20.27|22.41|20.01|22.75|20.35|22.36|19.96|0
1731009000000|2024-11-07 19:50:00|22.42|20.02|22.49|20.09|22.56|20.16|22.28|19.88|0
1731009300000|2024-11-07 19:55:00|22.5|20.1|22.16|19.76|22.5|20.1|22.16|19.76|0
1731009600000|2024-11-07 20:00:00|22.14|19.74|22.22|19.82|22.29|19.89|22.14|19.74|0
1731009900000|2024-11-07 20:05:00|22.23|19.83|22.25|19.85|22.3|19.9|22.19|19.79|0
1731010200000|2024-11-07 20:10:00|22.23|19.83|22.05|19.65|22.23|19.83|22.03|19.63|0
1731010500000|2024-11-07 20:15:00|22.06|19.66|22.01|19.61|22.06|19.66|21.93|19.53|0
1731010800000|2024-11-07 20:20:00|22.02|19.62|21.99|19.59|22.15|19.75|21.92|19.52|0
1731011100000|2024-11-07 20:25:00|22|19.6|22.1|19.7|22.12|19.72|21.98|19.58|0
1731011400000|2024-11-07 20:30:00|22.06|19.66|22.13|19.73|22.13|19.73|22.02|19.62|0
1731011700000|2024-11-07 20:35:00|22.14|19.74|22.25|19.85|22.26|19.86|22.1|19.7|0
1731012000000|2024-11-07 20:40:00|22.24|19.84|22.41|20.01|22.65|20.25|22.08|19.68|0
1731012300000|2024-11-07 20:45:00|22.4|20|22.39|19.99|22.42|20.02|22.25|19.85|0
1731012600000|2024-11-07 20:50:00|22.38|19.98|22.61|20.21|22.67|20.27|22.38|19.98|0
1731012900000|2024-11-07 20:55:00|22.62|20.22|22.54|20.14|22.68|20.28|22.42|20.02|0
1731013200000|2024-11-07 21:00:00|22.53|20.13|22.56|20.16|22.58|20.18|22.5|20.1|0
1731013500000|2024-11-07 21:05:00|22.55|20.15|22.42|20.02|22.56|20.16|22.4|20|0
1731013800000|2024-11-07 21:10:00|22.43|20.03|22.38|19.98|22.43|20.03|22.33|19.93|0
1731014100000|2024-11-07 21:15:00|22.47|19.92|22.37|19.84|22.49|19.94|22.37|19.84|0
1731014400000|2024-11-07 21:20:00|22.38|19.85|22.42|19.88|22.43|19.89|22.35|19.82|0
1731014700000|2024-11-07 21:25:00|22.41|19.87|22.45|19.9|22.45|19.91|22.41|19.87|0
1731015000000|2024-11-07 21:30:00|22.46|19.91|22.48|19.94|22.5|19.96|22.45|19.9|0
1731015300000|2024-11-07 21:35:00|22.5|19.96|22.42|19.89|22.51|19.96|22.42|19.89|0
1731015600000|2024-11-07 21:40:00|22.43|19.9|22.42|19.89|22.47|19.93|22.42|19.89|0
1731015900000|2024-11-07 21:45:00|22.44|19.9|22.42|19.88|22.44|19.9|22.41|19.88|0
1731016200000|2024-11-07 21:50:00|22.43|19.89|22.4|19.87|22.44|19.9|22.4|19.87|0
1731016500000|2024-11-07 21:55:00|22.41|19.88|22.46|19.92|22.46|19.92|22.39|19.86|0
1731016800000|2024-11-07 22:00:00|22.47|19.93|22.45|19.91|22.47|19.93|22.45|19.91|0
1731017100000|2024-11-07 22:05:00|22.46|19.92|22.46|19.91|22.47|19.92|22.46|19.91|0
1731017400000|2024-11-07 22:10:00|22.45|19.9|22.45|19.91|22.47|19.92|22.45|19.9|0
1731017700000|2024-11-07 22:15:00|22.46|19.92|22.46|19.91|22.46|19.92|22.45|19.91|0
1731018000000|2024-11-07 22:20:00||19.92||19.91||19.92||19.91|0
1731018300000|2024-11-07 22:25:00||19.92||19.92||19.92||19.92|0
1731018600000|2024-11-07 22:30:00||19.91||19.92||19.92||19.91|0
1731018900000|2024-11-07 22:35:00|22.45|19.91|22.44|19.9|22.46|19.91|22.44|19.9|0
1731019200000|2024-11-07 22:40:00|22.43||22.43||22.43||22.43||0
1731019500000|2024-11-07 22:45:00|22.44|19.89|22.44|19.9|22.46|19.91|22.44|19.89|0
1731019800000|2024-11-07 22:50:00|22.45|19.91|22.45|19.9|22.45|19.91|22.43|19.89|0
1731020100000|2024-11-07 22:55:00|22.44|19.89|22.42|19.88|22.44|19.89|22.42|19.88|0
1731020400000|2024-11-07 23:00:00|22.38|19.84|22.56|20|22.61|20.05|22.38|19.84|0
1731020700000|2024-11-07 23:05:00|22.55|20.01|22.52|19.97|22.56|20.01|22.5|19.95|0
1731021000000|2024-11-07 23:10:00|22.51|19.96|22.46|19.91|22.52|19.97|22.45|19.91|0
1731021300000|2024-11-07 23:15:00|22.45|19.92|22.47|19.93|22.48|19.93|22.42|19.88|0
1731021600000|2024-11-07 23:20:00|22.48|19.94|22.46|19.92|22.5|19.96|22.46|19.92|0
1731021900000|2024-11-07 23:25:00|22.45|19.91|22.43|19.89|22.51|19.96|22.43|19.89|0
1731022200000|2024-11-07 23:30:00|22.42|19.88|22.4|19.87|22.44|19.9|22.39|19.85|0
1731022500000|2024-11-07 23:35:00|22.43|19.89|22.48|19.93|22.48|19.93|22.42|19.89|0
1731022800000|2024-11-07 23:40:00|22.47|19.92|22.5|19.95|22.5|19.95|22.45|19.91|0
1731023100000|2024-11-07 23:45:00|22.48|19.94|22.47|19.92|22.49|19.94|22.43|19.89|0
1731023400000|2024-11-07 23:50:00|22.5|19.93|22.44|19.9|22.5|19.95|22.43|19.89|0
1731023700000|2024-11-07 23:55:00|22.43|19.89|22.41|19.87|22.46|19.92|22.4|19.86|0
1731024000000|2024-11-08 00:00:00|22.4|19.86|22.36|19.83|22.4|19.86|22.34|19.81|0
1731024300000|2024-11-08 00:05:00|22.35|19.82|22.43|19.89|22.44|19.9|22.35|19.82|0
1731024600000|2024-11-08 00:10:00|22.42|19.88|22.43|19.89|22.45|19.91|22.42|19.88|0
1731024900000|2024-11-08 00:15:00|22.44|19.9|22.42|19.88|22.44|19.9|22.39|19.85|0
1731025200000|2024-11-08 00:20:00|22.41|19.87|22.47|19.93|22.47|19.93|22.41|19.87|0
1731025500000|2024-11-08 00:25:00|22.46|19.92|22.47|19.93|22.48|19.93|22.44|19.9|0
1731025800000|2024-11-08 00:30:00|22.46|19.92|22.48|19.94|22.5|19.95|22.46|19.92|0
1731026100000|2024-11-08 00:35:00|22.49|19.95|22.49|19.94|22.53|19.98|22.48|19.94|0
1731026400000|2024-11-08 00:40:00|22.48|19.93|22.47|19.93|22.49|19.93|22.44|19.9|0
1731026700000|2024-11-08 00:45:00|22.46|19.92|22.45|19.91|22.47|19.93|22.44|19.9|0
1731027000000|2024-11-08 00:50:00|22.46|19.92|22.53|19.98|22.54|19.99|22.46|19.92|0
1731027300000|2024-11-08 00:55:00|22.54|19.99|22.54|19.98|22.55|19.99|22.53|19.98|0
1731027600000|2024-11-08 01:00:00|22.53|19.99|22.56|20.01|22.59|20.04|22.53|19.98|0
1731027900000|2024-11-08 01:05:00|22.57|20|22.52|19.97|22.57|20|22.49|19.94|0
1731028200000|2024-11-08 01:10:00|22.51|19.95|22.54|19.99|22.54|19.99|22.47|19.93|0
1731028500000|2024-11-08 01:15:00|22.53|19.98|22.54|19.99|22.56|20.01|22.49|19.95|0
1731028800000|2024-11-08 01:20:00|22.53|19.98|22.53|19.98|22.53|19.98|22.5|19.95|0
1731029100000|2024-11-08 01:25:00|22.54|19.99|22.48|19.94|22.56|20.01|22.48|19.94|0
1731029400000|2024-11-08 01:30:00|22.41|20.01|22.45|20.05|22.47|20.07|22.4|20|0
1731029700000|2024-11-08 01:35:00|22.44|20.04|22.44|20.04|22.46|20.06|22.43|20.03|0
1731030000000|2024-11-08 01:40:00|22.45|20.05|22.42|20.02|22.47|20.07|22.41|20.01|0
1731030300000|2024-11-08 01:45:00|22.43|20.03|22.42|20.02|22.43|20.03|22.41|20.01|0
1731030600000|2024-11-08 01:50:00|22.43|20.03|22.41|20.01|22.45|20.05|22.38|19.98|0
1731030900000|2024-11-08 01:55:00|22.4|20|22.39|19.99|22.42|20.02|22.38|19.98|0
1731031200000|2024-11-08 02:00:00|22.38|19.98|22.38|19.98|22.41|20.01|22.36|19.96|0
1731031500000|2024-11-08 02:05:00|22.39|19.99|22.4|20|22.42|20.02|22.39|19.99|0
1731031800000|2024-11-08 02:10:00|22.39|19.99|22.36|19.96|22.39|19.99|22.32|19.92|0
1731032100000|2024-11-08 02:15:00|22.37|19.97|22.4|20|22.4|20|22.35|19.95|0
1731032400000|2024-11-08 02:20:00|22.41|20.01|22.42|20.02|22.42|20.02|22.39|19.99|0
1731032700000|2024-11-08 02:25:00|22.41|20.01|22.41|20.01|22.43|20.03|22.4|20|0
1731033000000|2024-11-08 02:30:00|22.42|20.02|22.42|20.02|22.42|20.02|22.39|19.99|0
1731033300000|2024-11-08 02:35:00|22.43|20.03|22.48|20.08|22.48|20.08|22.43|20.03|0
1731033600000|2024-11-08 02:40:00|22.47|20.07|22.5|20.1|22.5|20.1|22.45|20.05|0
1731033900000|2024-11-08 02:45:00|22.49|20.09|22.49|20.09|22.49|20.09|22.46|20.06|0
1731034200000|2024-11-08 02:50:00|22.5|20.1|22.5|20.1|22.51|20.11|22.48|20.08|0
1731034500000|2024-11-08 02:55:00|22.51|20.11|22.51|20.11|22.53|20.13|22.5|20.1|0
1731034800000|2024-11-08 03:00:00|22.5|20.1|22.49|20.09|22.51|20.11|22.47|20.07|0
1731035100000|2024-11-08 03:05:00|22.48|20.08|22.47|20.07|22.49|20.09|22.47|20.07|0
1731035400000|2024-11-08 03:10:00|22.46|20.06|22.46|20.06|22.47|20.07|22.44|20.04|0
1731035700000|2024-11-08 03:15:00|22.47|20.07|22.46|20.06|22.47|20.07|22.46|20.06|0
1731036000000|2024-11-08 03:20:00|22.45|20.05|22.48|20.08|22.49|20.09|22.44|20.04|0
1731036300000|2024-11-08 03:25:00|22.47|20.07|22.47|20.07|22.48|20.08|22.46|20.06|0
1731036600000|2024-11-08 03:30:00|22.46|20.06|22.46|20.06|22.47|20.07|22.44|20.04|0
1731036900000|2024-11-08 03:35:00|22.45|20.05|22.42|20.02|22.46|20.06|22.42|20.02|0
1731037200000|2024-11-08 03:40:00|22.43|20.03|22.45|20.05|22.46|20.06|22.43|20.03|0
1731037500000|2024-11-08 03:45:00|22.46|20.06|22.46|20.06|22.46|20.06|22.45|20.05|0
1731037800000|2024-11-08 03:50:00|22.45|20.05|22.43|20.03|22.46|20.06|22.43|20.03|0
1731038100000|2024-11-08 03:55:00|22.44|20.04|22.46|20.06|22.46|20.06|22.43|20.03|0
1731038400000|2024-11-08 04:00:00|22.47|20.07|22.48|20.08|22.48|20.08|22.47|20.07|0
1731038700000|2024-11-08 04:05:00|22.47|20.07|22.46|20.06|22.47|20.07|22.46|20.06|0
1731039000000|2024-11-08 04:10:00|22.47|20.07|22.45|20.05|22.47|20.07|22.44|20.04|0
1731039300000|2024-11-08 04:15:00|22.44|20.04|22.4|20|22.45|20.05|22.4|20|0
1731039600000|2024-11-08 04:20:00|22.39|19.99|22.38|19.98|22.41|20.01|22.38|19.98|0
1731039900000|2024-11-08 04:25:00|22.39|19.99|22.39|19.99|22.39|19.99|22.38|19.98|0
1731040200000|2024-11-08 04:30:00|22.4|20|22.44|20.04|22.44|20.04|22.4|20|0
1731040500000|2024-11-08 04:35:00|22.43|20.03|22.44|20.04|22.44|20.04|22.42|20.02|0
1731040800000|2024-11-08 04:40:00|22.45|20.05|22.44|20.04|22.45|20.05|22.44|20.04|0
1731041100000|2024-11-08 04:45:00|22.43|20.03|22.44|20.04|22.45|20.05|22.42|20.02|0
1731041400000|2024-11-08 04:50:00|22.43|20.03|22.43|20.03|22.43|20.03|22.42|20.02|0
1731041700000|2024-11-08 04:55:00|22.44|20.04|22.45|20.05|22.45|20.05|22.43|20.03|0
1731042000000|2024-11-08 05:00:00|22.44|20.04|22.44|20.04|22.46|20.06|22.43|20.03|0
1731042300000|2024-11-08 05:05:00|22.43|20.03|22.44|20.04|22.45|20.05|22.42|20.02|0
1731042600000|2024-11-08 05:10:00|22.43|20.03|22.41|20.01|22.43|20.03|22.41|20.01|0
1731042900000|2024-11-08 05:15:00|22.4|20|22.39|19.99|22.4|20|22.39|19.99|0
1731043200000|2024-11-08 05:20:00|22.4|20|22.39|19.99|22.4|20|22.38|19.98|0
1731043500000|2024-11-08 05:25:00|22.4|20|22.38|19.98|22.4|20|22.37|19.97|0
1731043800000|2024-11-08 05:30:00|22.39|19.99|22.35|19.95|22.39|19.99|22.34|19.94|0
1731044100000|2024-11-08 05:35:00|22.34|19.94|22.28|19.88|22.35|19.95|22.28|19.88|0
1731044400000|2024-11-08 05:40:00|22.29|19.89|22.22|19.82|22.29|19.89|22.2|19.8|0
1731044700000|2024-11-08 05:45:00|22.23|19.83|22.2|19.8|22.27|19.87|22.2|19.8|0
1731045000000|2024-11-08 05:50:00|22.21|19.81|22.27|19.87|22.28|19.88|22.2|19.8|0
1731045300000|2024-11-08 05:55:00|22.28|19.88|22.27|19.87|22.28|19.88|22.26|19.86|0
1731045600000|2024-11-08 06:00:00|22.26|19.86|22.25|19.85|22.27|19.87|22.23|19.83|0
1731045900000|2024-11-08 06:05:00|22.26|19.86|22.28|19.88|22.29|19.89|22.25|19.85|0
1731046200000|2024-11-08 06:10:00|22.29|19.89|22.31|19.91|22.31|19.91|22.28|19.88|0
1731046500000|2024-11-08 06:15:00|22.32|19.92|22.37|19.97|22.38|19.98|22.32|19.92|0
1731046800000|2024-11-08 06:20:00|22.36|19.96|22.35|19.95|22.39|19.99|22.35|19.95|0
1731047100000|2024-11-08 06:25:00|22.36|19.96|22.35|19.95|22.37|19.97|22.34|19.94|0
1731047400000|2024-11-08 06:30:00|22.36|19.96|22.37|19.97|22.38|19.98|22.34|19.94|0
1731047700000|2024-11-08 06:35:00|22.36|19.96|22.4|20|22.41|20.01|22.34|19.94|0
1731048000000|2024-11-08 06:40:00|22.41|20.01|22.4|20|22.43|20.03|22.4|20|0
1731048300000|2024-11-08 06:45:00|22.41|20.01|22.38|19.98|22.42|20.02|22.38|19.98|0
1731048600000|2024-11-08 06:50:00|22.37|19.97|22.36|19.96|22.38|19.98|22.35|19.95|0
1731048900000|2024-11-08 06:55:00|22.35|19.95|22.35|19.95|22.36|19.96|22.34|19.94|0
1731049200000|2024-11-08 07:00:00|22.34|19.94|22.3|19.9|22.34|19.94|22.29|19.89|0
1731049500000|2024-11-08 07:05:00|22.29|19.89|22.37|19.97|22.39|19.99|22.29|19.89|0
1731049800000|2024-11-08 07:10:00|22.36|19.96|22.33|19.93|22.36|19.96|22.33|19.93|0
1731050100000|2024-11-08 07:15:00|22.32|19.92|22.33|19.93|22.33|19.93|22.3|19.9|0
1731050400000|2024-11-08 07:20:00|22.32|19.92|22.26|19.86|22.34|19.94|22.26|19.86|0
1731050700000|2024-11-08 07:25:00|22.27|19.87|22.26|19.86|22.28|19.88|22.25|19.85|0
1731051000000|2024-11-08 07:30:00|22.27|19.87|22.26|19.86|22.29|19.89|22.25|19.85|0
1731051300000|2024-11-08 07:35:00|22.25|19.85|22.24|19.84|22.25|19.85|22.23|19.83|0
1731051600000|2024-11-08 07:40:00|22.25|19.85|22.16|19.76|22.36|19.96|22.15|19.75|0
1731051900000|2024-11-08 07:45:00|22.15|19.75|22.13|19.73|22.16|19.76|22.12|19.72|0
1731052200000|2024-11-08 07:50:00|22.12|19.72|22.15|19.75|22.16|19.76|22.12|19.72|0
1731052500000|2024-11-08 07:55:00|22.16|19.76|22.17|19.77|22.19|19.79|22.15|19.75|0
1731052800000|2024-11-08 08:00:00|22.18|19.78|22.26|19.86|22.28|19.88|22.14|19.74|0
1731053100000|2024-11-08 08:05:00|22.24|19.84|22.3|19.9|22.31|19.91|22.23|19.83|0
1731053400000|2024-11-08 08:10:00|22.31|19.91|22.26|19.86|22.39|19.99|22.23|19.83|0
1731053700000|2024-11-08 08:15:00|22.25|19.85|22.21|19.81|22.25|19.85|22.14|19.74|0
1731054000000|2024-11-08 08:20:00|22.19|19.79|22.2|19.8|22.21|19.81|22.12|19.72|0
1731054300000|2024-11-08 08:25:00|22.21|19.81|22.2|19.8|22.26|19.86|22.18|19.78|0
1731054600000|2024-11-08 08:30:00|22.18|19.78|22.12|19.72|22.23|19.83|22.12|19.72|0
1731054900000|2024-11-08 08:35:00|22.13|19.73|22.14|19.74|22.19|19.79|22.13|19.73|0
1731055200000|2024-11-08 08:40:00|22.15|19.75|22.2|19.8|22.22|19.82|22.15|19.75|0
1731055500000|2024-11-08 08:45:00|22.21|19.81|22.22|19.82|22.27|19.87|22.19|19.79|0
1731055800000|2024-11-08 08:50:00|22.23|19.83|22.23|19.83|22.27|19.87|22.2|19.8|0
1731056100000|2024-11-08 08:55:00|22.24|19.84|22.25|19.85|22.29|19.89|22.23|19.83|0
1731056400000|2024-11-08 09:00:00|22.24|19.84|22.26|19.86|22.27|19.87|22.2|19.8|0
1731056700000|2024-11-08 09:05:00|22.25|19.85|22.19|19.79|22.28|19.88|22.18|19.78|0
1731057000000|2024-11-08 09:10:00|22.18|19.78|22.13|19.73|22.19|19.79|22.13|19.73|0
1731057300000|2024-11-08 09:15:00|22.12|19.72|22.15|19.75|22.18|19.78|22.12|19.72|0
1731057600000|2024-11-08 09:20:00|22.16|19.76|22.13|19.73|22.17|19.77|22.13|19.73|0
1731057900000|2024-11-08 09:25:00|22.12|19.72|22.14|19.74|22.15|19.75|22.12|19.72|0
1731058200000|2024-11-08 09:30:00|22.13|19.73|22.14|19.74|22.16|19.76|22.12|19.72|0
1731058500000|2024-11-08 09:35:00|22.13|19.73|22.13|19.73|22.15|19.75|22.12|19.72|0
1731058800000|2024-11-08 09:40:00|22.14|19.74|22.15|19.75|22.15|19.75|22.11|19.71|0
1731059100000|2024-11-08 09:45:00|22.14|19.74|22.15|19.75|22.2|19.8|22.14|19.74|0
1731059400000|2024-11-08 09:50:00|22.14|19.74|22.19|19.79|22.19|19.79|22.14|19.74|0
1731059700000|2024-11-08 09:55:00|22.2|19.8|22.23|19.83|22.23|19.83|22.19|19.79|0
1731060000000|2024-11-08 10:00:00|22.24|19.84|22.26|19.86|22.28|19.88|22.24|19.84|0
1731060300000|2024-11-08 10:05:00|22.27|19.87|22.31|19.91|22.33|19.93|22.26|19.86|0
1731060600000|2024-11-08 10:10:00|22.3|19.9|22.36|19.96|22.37|19.97|22.3|19.9|0
1731060900000|2024-11-08 10:15:00|22.35|19.95|22.31|19.91|22.35|19.95|22.29|19.89|0
1731061200000|2024-11-08 10:20:00|22.32|19.92|22.36|19.96|22.37|19.97|22.31|19.91|0
1731061500000|2024-11-08 10:25:00|22.37|19.97|22.38|19.98|22.4|20|22.34|19.94|0
1731061800000|2024-11-08 10:30:00|22.37|19.97|22.52|20.12|22.54|20.14|22.37|19.97|0
1731062100000|2024-11-08 10:35:00|22.5|20.1|22.64|20.24|22.66|20.26|22.5|20.1|0
1731062400000|2024-11-08 10:40:00|22.63|20.23|22.68|20.28|22.7|20.3|22.59|20.19|0
1731062700000|2024-11-08 10:45:00|22.67|20.27|22.77|20.37|22.8|20.4|22.67|20.27|0
1731063000000|2024-11-08 10:50:00|22.76|20.36|22.7|20.3|22.77|20.37|22.25|19.85|0
1731063300000|2024-11-08 10:55:00|22.71|20.31|22.61|20.21|22.71|20.31|22.57|20.17|0
1731063600000|2024-11-08 11:00:00|22.62|20.22|22.68|20.28|22.71|20.31|22.6|20.2|0
1731063900000|2024-11-08 11:05:00|22.69|20.29|22.66|20.26|22.74|20.34|22.66|20.26|0
1731064200000|2024-11-08 11:10:00|22.65|20.25|22.62|20.22|22.66|20.26|22.56|20.16|0
1731064500000|2024-11-08 11:15:00|22.63|20.23|22.56|20.16|22.64|20.24|22.54|20.14|0
1731064800000|2024-11-08 11:20:00|22.55|20.15|22.6|20.2|22.6|20.2|22.54|20.14|0
1731065100000|2024-11-08 11:25:00|22.59|20.19|22.55|20.15|22.64|20.24|22.53|20.13|0
1731065400000|2024-11-08 11:30:00|22.54|20.14|22.54|20.14|22.57|20.17|22.52|20.12|0
1731065700000|2024-11-08 11:35:00|22.53|20.13|22.5|20.1|22.57|20.17|22.5|20.1|0
1731066000000|2024-11-08 11:40:00|22.51|20.11|22.51|20.11|22.51|20.11|22.48|20.08|0
1731066300000|2024-11-08 11:45:00|22.5|20.1|22.48|20.08|22.53|20.13|22.48|20.08|0
1731066600000|2024-11-08 11:50:00|22.49|20.09|22.5|20.1|22.51|20.11|22.48|20.08|0
1731066900000|2024-11-08 11:55:00|22.49|20.09|22.5|20.1|22.51|20.11|22.48|20.08|0
1731067200000|2024-11-08 12:00:00|22.49|20.09|22.46|20.06|22.51|20.11|22.45|20.05|0
1731067500000|2024-11-08 12:05:00|22.47|20.07|22.46|20.06|22.5|20.1|22.44|20.04|0
1731067800000|2024-11-08 12:10:00|22.45|20.05|22.5|20.1|22.53|20.13|22.44|20.04|0
1731068100000|2024-11-08 12:15:00|22.49|20.09|22.45|20.05|22.5|20.1|22.45|20.05|0
1731068400000|2024-11-08 12:20:00|22.44|20.04|22.51|20.11|22.52|20.12|22.44|20.04|0
1731068700000|2024-11-08 12:25:00|22.52|20.12|22.42|20.02|22.52|20.12|22.42|20.02|0
1731069000000|2024-11-08 12:30:00|22.43|20.03|22.39|19.99|22.43|20.03|22.36|19.96|0
1731069300000|2024-11-08 12:35:00|22.4|20|22.37|19.97|22.41|20.01|22.35|19.95|0
1731069600000|2024-11-08 12:40:00|22.36|19.96|22.34|19.94|22.38|19.98|22.34|19.94|0
1731069900000|2024-11-08 12:45:00|22.33|19.93|22.36|19.96|22.36|19.96|22.28|19.88|0
1731070200000|2024-11-08 12:50:00|22.35|19.95|22.29|19.89|22.37|19.97|22.28|19.88|0
1731070500000|2024-11-08 12:55:00|22.28|19.88|22.25|19.85|22.46|20.06|22.24|19.84|0
1731070800000|2024-11-08 13:00:00|22.28|19.88|22.21|19.81|22.3|19.9|22.18|19.78|0
1731071100000|2024-11-08 13:05:00|22.2|19.8|22.25|19.85|22.25|19.85|22.18|19.78|0
1731071400000|2024-11-08 13:10:00|22.26|19.86|22.28|19.88|22.33|19.93|22.26|19.86|0
1731071700000|2024-11-08 13:15:00|22.29|19.89|22.23|19.83|22.35|19.95|22.2|19.8|0
1731072000000|2024-11-08 13:20:00|22.24|19.84|22.2|19.8|22.25|19.85|22.17|19.77|0
1731072300000|2024-11-08 13:25:00|22.19|19.79|22.21|19.81|22.23|19.83|22.19|19.79|0
1731072600000|2024-11-08 13:30:00|22.2|19.8|22.24|19.84|22.31|19.91|22.2|19.8|0
1731072900000|2024-11-08 13:35:00|22.25|19.85|22.31|19.91|22.32|19.92|22.24|19.84|0
1731073200000|2024-11-08 13:40:00|22.3|19.9|22.36|19.96|22.4|20|22.3|19.9|0
1731073500000|2024-11-08 13:45:00|22.37|19.97|22.33|19.93|22.38|19.98|22.3|19.9|0
1731073800000|2024-11-08 13:50:00|22.34|19.94|22.33|19.93|22.36|19.96|22.29|19.89|0
1731074100000|2024-11-08 13:55:00|22.34|19.94|22.38|19.98|22.38|19.98|22.33|19.93|0
1731074400000|2024-11-08 14:00:00|22.37|19.97|22.39|19.99|22.41|20.01|22.34|19.94|0
1731074700000|2024-11-08 14:05:00|22.37|19.97|22.33|19.93|22.39|19.99|22.31|19.91|0
1731075000000|2024-11-08 14:10:00|22.32|19.92|22.25|19.85|22.35|19.95|22.25|19.85|0
1731075300000|2024-11-08 14:15:00|22.26|19.86|22.29|19.89|22.3|19.9|22.23|19.83|0
1731075600000|2024-11-08 14:20:00|22.28|19.88|22.26|19.86|22.29|19.89|22.25|19.85|0
1731075900000|2024-11-08 14:25:00|22.25|19.85|22.15|19.75|22.25|19.85|22.12|19.72|0
1731076200000|2024-11-08 14:30:00|22.08|19.68|22|19.6|22.08|19.68|21.9|19.5|0
1731076500000|2024-11-08 14:35:00|22.01|19.61|21.91|19.51|22.27|19.87|21.81|19.41|0
1731076800000|2024-11-08 14:40:00|21.89|19.49|21.95|19.55|22.01|19.61|21.86|19.46|0
1731077100000|2024-11-08 14:45:00|21.96|19.56|21.79|19.39|22|19.6|21.74|19.34|0
1731077400000|2024-11-08 14:50:00|21.8|19.4|21.96|19.56|22.03|19.63|21.74|19.34|0
1731077700000|2024-11-08 14:55:00|21.97|19.57|21.88|19.48|21.97|19.57|21.87|19.47|0
1731078000000|2024-11-08 15:00:00|21.87|19.47|22|19.6|22.03|19.63|21.77|19.37|0
1731078300000|2024-11-08 15:05:00|22.02|19.62|22.04|19.64|22.1|19.7|21.95|19.55|0
1731078600000|2024-11-08 15:10:00|22.03|19.63|22.06|19.66|22.09|19.69|21.99|19.59|0
1731078900000|2024-11-08 15:15:00|22.07|19.67|22|19.6|22.09|19.69|21.85|19.45|0
1731079200000|2024-11-08 15:20:00|21.99|19.59|22.01|19.61|22.04|19.64|21.92|19.52|0
1731079500000|2024-11-08 15:25:00|22.02|19.62|21.97|19.57|22.02|19.62|21.88|19.48|0
1731079800000|2024-11-08 15:30:00|21.99|19.59|21.86|19.46|21.99|19.59|21.85|19.45|0
1731080100000|2024-11-08 15:35:00|21.88|19.48|21.94|19.54|22|19.6|21.88|19.48|0
1731080400000|2024-11-08 15:40:00|21.93|19.53|21.91|19.51|22|19.6|21.86|19.46|0
1731080700000|2024-11-08 15:45:00|21.9|19.5|21.8|19.4|21.91|19.51|21.78|19.38|0
1731081000000|2024-11-08 15:50:00|21.81|19.41|21.76|19.36|21.85|19.45|21.74|19.34|0
1731081300000|2024-11-08 15:55:00|21.77|19.37|21.79|19.39|21.85|19.45|21.76|19.36|0
1731081600000|2024-11-08 16:00:00|21.81|19.41|21.85|19.45|21.94|19.54|21.8|19.4|0
1731081900000|2024-11-08 16:05:00|21.83|19.43|21.75|19.35|21.84|19.44|21.73|19.33|0
1731082200000|2024-11-08 16:10:00|21.76|19.36|21.74|19.34|21.78|19.38|21.72|19.32|0
1731082500000|2024-11-08 16:15:00|21.76|19.36|21.88|19.48|21.91|19.51|21.73|19.33|0
1731082800000|2024-11-08 16:20:00|21.87|19.47|21.85|19.45|21.91|19.51|21.84|19.44|0
1731083100000|2024-11-08 16:25:00|21.86|19.46|21.86|19.46|21.9|19.5|21.82|19.42|0
1731083400000|2024-11-08 16:30:00|21.85|19.45|21.86|19.46|21.89|19.49|21.81|19.41|0
1731083700000|2024-11-08 16:35:00|21.85|19.45|21.86|19.46|21.9|19.5|21.83|19.43|0
1731084000000|2024-11-08 16:40:00|21.87|19.47|21.95|19.55|21.96|19.56|21.85|19.45|0
1731084300000|2024-11-08 16:45:00|21.96|19.56|21.86|19.46|21.96|19.56|21.85|19.45|0
1731084600000|2024-11-08 16:50:00|21.85|19.45|21.82|19.42|21.88|19.48|21.82|19.42|0
1731084900000|2024-11-08 16:55:00|21.83|19.43|21.87|19.47|21.87|19.47|21.78|19.38|0
1731085200000|2024-11-08 17:00:00|21.86|19.46|21.94|19.54|21.97|19.57|21.84|19.44|0
1731085500000|2024-11-08 17:05:00|21.93|19.53|21.94|19.54|22.01|19.61|21.93|19.53|0
1731085800000|2024-11-08 17:10:00|21.93|19.53|22.01|19.61|22.04|19.64|21.92|19.52|0
1731086100000|2024-11-08 17:15:00|22|19.6|21.96|19.56|22.03|19.63|21.93|19.53|0
1731086400000|2024-11-08 17:20:00|21.95|19.55|21.97|19.57|21.97|19.57|21.88|19.48|0
1731086700000|2024-11-08 17:25:00|21.96|19.56|21.96|19.56|21.98|19.58|21.91|19.51|0
1731087000000|2024-11-08 17:30:00|21.97|19.57|21.79|19.39|21.97|19.57|21.78|19.38|0
1731087300000|2024-11-08 17:35:00|21.78|19.38|22.14|19.74|22.14|19.74|21.72|19.32|0
1731087600000|2024-11-08 17:40:00|22.15|19.75|22.16|19.76|22.21|19.81|22.1|19.7|0
1731087900000|2024-11-08 17:45:00|22.15|19.75|22.11|19.71|22.16|19.76|22.09|19.69|0
1731088200000|2024-11-08 17:50:00|22.1|19.7|22.05|19.65|22.11|19.71|22.05|19.65|0
1731088500000|2024-11-08 17:55:00|22.06|19.66|22.13|19.73|22.14|19.74|22.05|19.65|0
1731088800000|2024-11-08 18:00:00|22.12|19.72|22.1|19.7|22.16|19.76|22.08|19.68|0
1731089100000|2024-11-08 18:05:00|22.11|19.71|22.11|19.71|22.12|19.72|22.07|19.67|0
1731089400000|2024-11-08 18:10:00|22.1|19.7|22.09|19.69|22.12|19.72|22.08|19.68|0
1731089700000|2024-11-08 18:15:00|22.08|19.68|22.11|19.71|22.12|19.72|22.05|19.65|0
1731090000000|2024-11-08 18:20:00|22.1|19.7|22.12|19.72|22.17|19.77|22.08|19.68|0
1731090300000|2024-11-08 18:25:00|22.13|19.73|22.09|19.69|22.13|19.73|22.08|19.68|0
1731090600000|2024-11-08 18:30:00|22.08|19.68|21.96|19.56|22.09|19.69|21.95|19.55|0
1731090900000|2024-11-08 18:35:00|21.97|19.57|21.86|19.46|22|19.6|21.83|19.43|0
1731091200000|2024-11-08 18:40:00|21.85|19.45|21.83|19.43|21.9|19.5|21.83|19.43|0
1731091500000|2024-11-08 18:45:00|21.82|19.42|21.82|19.42|21.86|19.46|21.76|19.36|0
1731091800000|2024-11-08 18:50:00|21.98|19.58|22.07|19.67|22.07|19.67|21.97|19.57|0
1731092100000|2024-11-08 18:55:00|22.06|19.66|21.92|19.52|22.09|19.69|21.87|19.47|0
1731092400000|2024-11-08 19:00:00|21.95|19.55|21.97|19.57|22.04|19.64|21.91|19.51|0
1731092700000|2024-11-08 19:05:00|21.96|19.56|21.87|19.47|21.97|19.57|21.87|19.47|0
1731093000000|2024-11-08 19:10:00|21.88|19.48|21.9|19.5|21.95|19.55|21.87|19.47|0
1731093300000|2024-11-08 19:15:00|21.89|19.49|21.93|19.53|21.94|19.54|21.85|19.45|0
1731093600000|2024-11-08 19:20:00|21.92|19.52|21.92|19.52|21.94|19.54|21.89|19.49|0
1731093900000|2024-11-08 19:25:00|21.91|19.51|21.96|19.56|22.06|19.66|21.88|19.48|0
1731094200000|2024-11-08 19:30:00|21.97|19.57|21.98|19.58|21.99|19.59|21.94|19.54|0
1731094500000|2024-11-08 19:35:00|21.97|19.57|21.86|19.46|21.98|19.58|21.86|19.46|0
1731094800000|2024-11-08 19:40:00|21.87|19.47|21.86|19.46|21.88|19.48|21.82|19.42|0
1731095100000|2024-11-08 19:45:00|21.85|19.45|21.96|19.56|21.96|19.56|21.85|19.45|0
1731095400000|2024-11-08 19:50:00|21.95|19.55|22.01|19.61|22.03|19.63|21.95|19.55|0
1731095700000|2024-11-08 19:55:00|22|19.6|22.07|19.67|22.07|19.67|21.99|19.59|0
1731096000000|2024-11-08 20:00:00|22.05|19.65|22.15|19.75|22.25|19.85|22.05|19.65|0
1731096300000|2024-11-08 20:05:00|22.13|19.73|22.11|19.71|22.19|19.79|22.08|19.68|0
1731096600000|2024-11-08 20:10:00|22.1|19.7|22.18|19.78|22.22|19.82|22.1|19.7|0
1731096900000|2024-11-08 20:15:00|22.19|19.79|22.16|19.76|22.19|19.79|22.12|19.72|0
1731097200000|2024-11-08 20:20:00|22.17|19.77|22.22|19.82|22.3|19.9|22.15|19.75|0
1731097500000|2024-11-08 20:25:00|22.23|19.83|22.3|19.9|22.31|19.91|22.15|19.75|0
1731097800000|2024-11-08 20:30:00|22.29|19.89|22.43|20.03|22.45|20.05|22.29|19.89|0
1731098100000|2024-11-08 20:35:00|22.44|20.04|22.36|19.96|22.46|20.06|22.34|19.94|0
1731098400000|2024-11-08 20:40:00|22.37|19.97|22.06|19.66|22.46|20.06|22|19.6|0
1731098700000|2024-11-08 20:45:00|22.05|19.65|22.05|19.65|22.06|19.66|21.99|19.59|0
1731099000000|2024-11-08 20:50:00|22.07|19.67|21.95|19.55|22.09|19.69|21.93|19.53|0
1731099300000|2024-11-08 20:55:00|21.96|19.56|21.95|19.55|22.04|19.64|21.88|19.48|0
1731099600000|2024-11-08 21:00:00|21.9|19.5|21.9|19.5|21.94|19.54|21.79|19.39|0
1731099900000|2024-11-08 21:05:00|21.91|19.51|21.9|19.5|21.96|19.56|21.87|19.47|0
1731100200000|2024-11-08 21:10:00|21.91|19.51|21.85|19.45|21.91|19.51|21.85|19.45|0
1731288600000|2024-11-11 01:30:00|21.08|18.69|21.05|18.67|21.09|18.7|21.05|18.67|0
1731288900000|2024-11-11 01:35:00|21.06|18.68|21.03|18.65|21.09|18.71|21.03|18.65|0
1731289200000|2024-11-11 01:40:00|21.02|18.64|21.02|18.64|21.03|18.65|21.01|18.63|0
1731289500000|2024-11-11 01:45:00|21.01|18.63|21.05|18.66|21.06|18.68|21.01|18.63|0
1731289800000|2024-11-11 01:50:00|21.04|18.67|21.05|18.66|21.06|18.67|21.03|18.65|0
1731290100000|2024-11-11 01:55:00|21.04|18.65|21.04|18.66|21.05|18.67|21.03|18.65|0
1731290400000|2024-11-11 02:00:00|21.05|18.65|21.07|18.69|21.08|18.69|21.04|18.65|0
1731290700000|2024-11-11 02:05:00|21.08|18.68|21.04|18.66|21.08|18.69|21.04|18.66|0
1731291000000|2024-11-11 02:10:00|21.05|18.67|21.03|18.65|21.06|18.68|21.02|18.64|0
1731291300000|2024-11-11 02:15:00|21.04|18.66|21.05|18.67|21.06|18.68|21.04|18.66|0
1731291600000|2024-11-11 02:20:00|21.06|18.68|21.07|18.68|21.08|18.69|21.05|18.67|0
1731291900000|2024-11-11 02:25:00|21.06|18.67|21.06|18.67|21.06|18.67|21.04|18.66|0
1731292200000|2024-11-11 02:30:00|21.05|18.68|21.11|18.72|21.12|18.73|21.05|18.68|0
1731292500000|2024-11-11 02:35:00|21.12|18.73|21.13|18.74|21.13|18.74|21.11|18.72|0
1731292800000|2024-11-11 02:40:00|21.12|18.73|21.11|18.72|21.14|18.74|21.1|18.71|0
1731293100000|2024-11-11 02:45:00|21.1|18.71|21.14|18.74|21.14|18.75|21.1|18.71|0
1731293400000|2024-11-11 02:50:00|21.13|18.73|21.13|18.73|21.14|18.74|21.12|18.73|0
1731293700000|2024-11-11 02:55:00|21.12|18.72|21.11|18.72|21.12|18.72|21.1|18.71|0
1731294000000|2024-11-11 03:00:00|21.1|18.71|21.12|18.73|21.12|18.73|21.1|18.71|0
1731294300000|2024-11-11 03:05:00|21.11|18.72|21.11|18.72|21.12|18.73|21.11|18.72|0
1731294600000|2024-11-11 03:10:00|21.1|18.71|21.1|18.71|21.11|18.72|21.1|18.71|0
1731294900000|2024-11-11 03:15:00|21.09|18.7|21.09|18.71|21.11|18.72|21.07|18.68|0
1731295200000|2024-11-11 03:20:00|21.1|18.7|21.07|18.68|21.1|18.71|21.07|18.68|0
1731295500000|2024-11-11 03:25:00|21.08|18.69|21.07|18.69|21.08|18.7|21.07|18.68|0
1731295800000|2024-11-11 03:30:00|21.08|18.7|21.08|18.7|21.09|18.71|21.08|18.7|0
1731296100000|2024-11-11 03:35:00|21.09|18.69|21.07|18.69|21.09|18.7|21.07|18.68|0
1731296400000|2024-11-11 03:40:00|21.08|18.68|21.06|18.68|21.08|18.69|21.06|18.68|0
1731296700000|2024-11-11 03:45:00|21.05|18.67|21.05|18.67|21.06|18.68|21.05|18.67|0
1731297000000|2024-11-11 03:50:00|21.04|18.66|21.07|18.69|21.08|18.69|21.04|18.66|0
1731297300000|2024-11-11 03:55:00|21.06|18.68|21.06|18.68|21.07|18.69|21.06|18.68|0
1731297600000|2024-11-11 04:00:00|21.05|18.67|21.01|18.63|21.05|18.67|21.01|18.63|0
1731297900000|2024-11-11 04:05:00|21|18.62|21|18.63|21.02|18.64|21|18.62|0
1731298200000|2024-11-11 04:10:00|20.99|18.62|20.99|18.61|20.99|18.62|20.99|18.61|0
1731298500000|2024-11-11 04:15:00|20.98|18.6|20.98|18.61|20.99|18.62|20.98|18.6|0
1731298800000|2024-11-11 04:20:00|20.99|18.6|21.18|18.78|21.35|18.95|20.97|18.6|0
1731299100000|2024-11-11 04:25:00|21.19|18.79|21.18|18.79|21.19|18.79|21.18|18.78|0
1731299400000|2024-11-11 04:30:00|21.19|18.78|21.19|18.79|21.2|18.8|21.18|18.78|0
1731299700000|2024-11-11 04:35:00|21.2|18.8|21.2|18.8|21.2|18.8|21.18|18.79|0
1731300000000|2024-11-11 04:40:00|21.21|18.81|21.21|18.81|21.22|18.82|21.19|18.79|0
1731300300000|2024-11-11 04:45:00|21.2|18.8|21.21|18.81|21.22|18.82|21.2|18.8|0
1731300600000|2024-11-11 04:50:00|21.2|18.8|21.16|18.77|21.2|18.8|21.16|18.77|0
1731300900000|2024-11-11 04:55:00|21.17|18.76|21.16|18.77|21.17|18.77|21.16|18.76|0
1731301200000|2024-11-11 05:00:00|21.15|18.76|21.14|18.75|21.17|18.77|21.14|18.75|0
1731301500000|2024-11-11 05:05:00|21.15|18.76|21.13|18.74|21.15|18.76|21.13|18.74|0
1731301800000|2024-11-11 05:10:00|21.12|18.73|21.1|18.71|21.12|18.73|21.09|18.7|0
1731302100000|2024-11-11 05:15:00|21.09|18.72|21.13|18.74|21.13|18.74|21.09|18.72|0
1731302400000|2024-11-11 05:20:00|21.14|18.75|21.11|18.72|21.14|18.75|21.11|18.72|0
1731302700000|2024-11-11 05:25:00|21.12|18.73|21.11|18.72|21.12|18.73|21.1|18.71|0
1731303000000|2024-11-11 05:30:00|21.12|18.73|21.14|18.74|21.15|18.75|21.12|18.73|0
1731303300000|2024-11-11 05:35:00|21.13|18.75|21.15|18.75|21.15|18.76|21.13|18.74|0
1731303600000|2024-11-11 05:40:00|21.14|18.76|21.14|18.74|21.14|18.76|21.14|18.74|0
1731303900000|2024-11-11 05:45:00|21.13|18.75|21.13|18.74|21.13|18.75|21.13|18.74|0
1731304200000|2024-11-11 05:50:00|21.14|18.73|21.15|18.76|21.15|18.76|21.13|18.73|0
1731304500000|2024-11-11 05:55:00|21.16|18.77|21.15|18.76|21.16|18.77|21.14|18.75|0
1731304800000|2024-11-11 06:00:00|21.14|18.75|21.16|18.76|21.16|18.76|21.14|18.75|0
1731305100000|2024-11-11 06:05:00|21.15|18.77|21.17|18.77|21.17|18.77|21.15|18.76|0
1731305400000|2024-11-11 06:10:00|21.16|18.76|21.13|18.74|21.16|18.77|21.13|18.74|0
1731305700000|2024-11-11 06:15:00|21.14|18.73|21.09|18.71|21.14|18.74|21.09|18.71|0
1731306000000|2024-11-11 06:20:00|21.1|18.73|21.14|18.75|21.14|18.75|21.1|18.73|0
1731306300000|2024-11-11 06:25:00|21.13|18.74|21.11|18.72|21.13|18.74|21.11|18.72|0
1731306600000|2024-11-11 06:30:00|21.12|18.73|21.09|18.7|21.12|18.73|21.08|18.7|0
1731306900000|2024-11-11 06:35:00|21.1|18.71|21.11|18.72|21.12|18.73|21.08|18.69|0
1731307200000|2024-11-11 06:40:00|21.12|18.73|21.11|18.72|21.12|18.73|21.1|18.71|0
1731307500000|2024-11-11 06:45:00|21.12|18.73|21.11|18.72|21.12|18.73|21.11|18.72|0
1731307800000|2024-11-11 06:50:00|21.1|18.71|21.08|18.69|21.1|18.71|21.08|18.69|0
1731308100000|2024-11-11 06:55:00|21.09|18.7|21.1|18.72|21.12|18.73|21.09|18.7|0
1731308400000|2024-11-11 07:00:00|21.11|18.73|21.15|18.76|21.17|18.77|21.1|18.73|0
1731308700000|2024-11-11 07:05:00|21.16|18.75|21.11|18.72|21.16|18.76|21.11|18.72|0
1731309000000|2024-11-11 07:10:00|21.12|18.73|21.11|18.72|21.12|18.73|21.11|18.72|0
1731309300000|2024-11-11 07:15:00|21.12|18.73|21.09|18.7|21.12|18.73|21.09|18.7|0
1731309600000|2024-11-11 07:20:00|21.08|18.71|21.08|18.7|21.1|18.71|21.07|18.69|0
1731309900000|2024-11-11 07:25:00|21.09|18.71|21.06|18.68|21.11|18.72|21.05|18.67|0
1731310200000|2024-11-11 07:30:00|21.05|18.67|21.04|18.66|21.06|18.68|21.04|18.65|0
1731310500000|2024-11-11 07:35:00|21.05|18.65|21.04|18.66|21.05|18.67|21.04|18.65|0
1731310800000|2024-11-11 07:40:00|21.03|18.65|21.07|18.68|21.5|19.1|21.03|18.65|0
1731311100000|2024-11-11 07:45:00|21.06|18.67|21.06|18.67|21.06|18.68|21.04|18.66|0
1731311400000|2024-11-11 07:50:00|21.05|18.66|21.05|18.67|21.05|18.67|21.04|18.66|0
1731311700000|2024-11-11 07:55:00|21.04|18.66|21.03|18.65|21.05|18.67|21.01|18.63|0
1731312000000|2024-11-11 08:00:00|21.02|18.64|21|18.62|21.05|18.66|21|18.62|0
1731312300000|2024-11-11 08:05:00|21.01|18.63|21.03|18.65|21.05|18.66|20.99|18.62|0
1731312600000|2024-11-11 08:10:00|21.04|18.66|20.99|18.61|21.04|18.66|20.99|18.61|0
1731312900000|2024-11-11 08:15:00|20.98|18.59|20.89|18.53|20.98|18.6|20.88|18.52|0
1731313200000|2024-11-11 08:20:00|20.88|18.52|20.93|18.56|20.94|18.57|20.88|18.52|0
1731313500000|2024-11-11 08:25:00|20.94|18.57|20.85|18.49|20.95|18.58|20.84|18.48|0
1731313800000|2024-11-11 08:30:00|20.86|18.5|20.89|18.52|20.92|18.55|20.85|18.49|0
1731314100000|2024-11-11 08:35:00|20.9|18.53|20.84|18.48|20.91|18.54|20.82|18.47|0
1731314400000|2024-11-11 08:40:00|20.85|18.49|20.88|18.51|20.89|18.52|20.84|18.48|0
1731314700000|2024-11-11 08:45:00|20.89|18.52|20.94|18.57|20.94|18.57|20.89|18.52|0
1731315000000|2024-11-11 08:50:00|20.93|18.56|20.98|18.61|20.98|18.61|20.91|18.54|0
1731315300000|2024-11-11 08:55:00|20.97|18.6|20.97|18.59|21.02|18.64|20.96|18.58|0
1731315600000|2024-11-11 09:00:00|20.95|18.58|20.97|18.6|20.98|18.61|20.95|18.58|0
1731315900000|2024-11-11 09:05:00|20.96|18.59|20.97|18.6|21.04|18.65|20.96|18.58|0
1731316200000|2024-11-11 09:10:00|20.96|18.59|20.91|18.54|21|18.62|20.91|18.54|0
1731316500000|2024-11-11 09:15:00|20.92|18.55|20.87|18.51|20.94|18.57|20.85|18.49|0
1731316800000|2024-11-11 09:20:00|20.86|18.5|20.92|18.55|20.92|18.55|20.85|18.49|0
1731317100000|2024-11-11 09:25:00|20.93|18.56|20.9|18.53|20.95|18.58|20.89|18.52|0
1731317400000|2024-11-11 09:30:00|20.88|18.52|20.9|18.54|20.91|18.55|20.88|18.51|0
1731317700000|2024-11-11 09:35:00|20.89|18.53|20.89|18.52|20.9|18.54|20.87|18.51|0
1731318000000|2024-11-11 09:40:00|20.88|18.53|20.87|18.5|20.89|18.53|20.86|18.5|0
1731318300000|2024-11-11 09:45:00|20.88|18.51|20.88|18.52|20.9|18.54|20.87|18.5|0
1731318600000|2024-11-11 09:50:00|20.89|18.53|20.92|18.55|20.92|18.56|20.88|18.52|0
1731318900000|2024-11-11 09:55:00|20.91|18.54|20.94|18.57|20.95|18.57|20.9|18.54|0
1731319200000|2024-11-11 10:00:00|20.93|18.56|20.91|18.54|20.94|18.57|20.9|18.53|0
1731319500000|2024-11-11 10:05:00|20.92|18.55|20.94|18.57|20.94|18.57|20.89|18.53|0
1731319800000|2024-11-11 10:10:00|20.93|18.56|20.93|18.56|20.94|18.57|20.92|18.55|0
1731320100000|2024-11-11 10:15:00|20.92|18.55|20.91|18.54|20.93|18.56|20.91|18.54|0
1731320400000|2024-11-11 10:20:00|20.92|18.55|20.9|18.53|20.92|18.55|20.87|18.51|0
1731320700000|2024-11-11 10:25:00|20.89|18.52|20.91|18.54|20.91|18.55|20.89|18.52|0
1731321000000|2024-11-11 10:30:00|20.9|18.55|20.91|18.55|20.94|18.57|20.9|18.54|0
1731321300000|2024-11-11 10:35:00|20.9|18.54|20.89|18.53|20.91|18.55|20.89|18.52|0
1731321600000|2024-11-11 10:40:00|20.88|18.52|21.05|18.67|21.06|18.68|20.88|18.52|0
1731321900000|2024-11-11 10:45:00|21.06|18.68|21.07|18.69|21.09|18.7|21.06|18.67|0
1731322200000|2024-11-11 10:50:00|21.08|18.7|21.1|18.72|21.12|18.73|21.07|18.68|0
1731322500000|2024-11-11 10:55:00|21.11|18.73|21.14|18.75|21.14|18.75|21.1|18.72|0
1731322800000|2024-11-11 11:00:00|21.13|18.74|21.12|18.73|21.15|18.76|21.11|18.72|0
1731323100000|2024-11-11 11:05:00|21.11|18.72|21.08|18.7|21.11|18.72|21.08|18.7|0
1731323400000|2024-11-11 11:10:00|21.09|18.71|21.08|18.7|21.11|18.72|21.07|18.69|0
1731323700000|2024-11-11 11:15:00|21.09|18.71|21.11|18.72|21.13|18.74|21.08|18.7|0
1731324000000|2024-11-11 11:20:00|21.12|18.73|21.07|18.69|21.12|18.73|21.07|18.69|0
1731324300000|2024-11-11 11:25:00|21.08|18.7|21.08|18.69|21.11|18.72|21.08|18.69|0
1731324600000|2024-11-11 11:30:00|21.07|18.68|21.03|18.65|21.08|18.68|21.03|18.65|0
1731324900000|2024-11-11 11:35:00|21.04|18.66|21.02|18.64|21.04|18.66|21.02|18.64|0
1731325200000|2024-11-11 11:40:00|21.03|18.65|21.01|18.64|21.05|18.67|21.01|18.63|0
1731325500000|2024-11-11 11:45:00|21.02|18.65|21.01|18.63|21.04|18.66|21.01|18.63|0
1731325800000|2024-11-11 11:50:00|21.02|18.64|21.01|18.63|21.02|18.64|21.01|18.63|0
1731326100000|2024-11-11 11:55:00|21|18.64|21.01|18.63|21.02|18.64|21|18.63|0
1731326400000|2024-11-11 12:00:00|21|18.62|20.99|18.62|21.01|18.62|20.98|18.61|0
1731326700000|2024-11-11 12:05:00|20.98|18.61|20.98|18.61|20.99|18.62|20.97|18.6|0
1731327000000|2024-11-11 12:10:00|20.97|18.6|20.91|18.54|20.97|18.6|20.9|18.53|0
1731327300000|2024-11-11 12:15:00|20.9|18.53|20.89|18.53|20.91|18.54|20.89|18.53|0
1731327600000|2024-11-11 12:20:00|20.9|18.54|20.89|18.52|20.9|18.54|20.87|18.51|0
1731327900000|2024-11-11 12:25:00|20.88|18.53|20.84|18.48|20.89|18.53|20.84|18.48|0
1731328200000|2024-11-11 12:30:00|20.85|18.49|20.96|18.58|20.98|18.61|20.81|18.45|0
1731328500000|2024-11-11 12:35:00|20.97|18.59|20.94|18.57|20.97|18.59|20.94|18.57|0
1731328800000|2024-11-11 12:40:00|20.93|18.56|20.84|18.48|20.93|18.56|20.84|18.48|0
1731329100000|2024-11-11 12:45:00|20.85|18.49|20.83|18.47|20.86|18.49|20.78|18.43|0
1731329400000|2024-11-11 12:50:00|20.84|18.48|20.84|18.48|20.85|18.49|20.81|18.46|0
1731329700000|2024-11-11 12:55:00|20.85|18.49|20.86|18.5|20.88|18.52|20.84|18.48|0
1731330000000|2024-11-11 13:00:00|20.85|18.49|20.83|18.48|20.85|18.49|20.81|18.45|0
1731330300000|2024-11-11 13:05:00|20.84|18.49|20.89|18.52|20.9|18.53|20.84|18.48|0
1731330600000|2024-11-11 13:10:00|20.9|18.53|20.87|18.51|20.9|18.53|20.84|18.48|0
1731330900000|2024-11-11 13:15:00|20.88|18.52|20.95|18.58|20.98|18.6|20.87|18.51|0
1731331200000|2024-11-11 13:20:00|20.96|18.59|20.94|18.57|20.97|18.59|20.93|18.56|0
1731331500000|2024-11-11 13:25:00|20.96|18.58|20.96|18.58|20.99|18.62|20.94|18.57|0
1731331800000|2024-11-11 13:30:00|20.95|18.59|21.08|18.7|21.08|18.7|20.95|18.58|0
1731332100000|2024-11-11 13:35:00|21.09|18.74|21.14|18.75|21.21|18.81|21.09|18.72|0
1731332400000|2024-11-11 13:40:00|21.15|18.74|21.16|18.77|21.2|18.8|21.14|18.74|0
1731332700000|2024-11-11 13:45:00|21.15|18.76|21.14|18.75|21.16|18.77|21.08|18.69|0
1731333000000|2024-11-11 13:50:00|21.13|18.74|21.12|18.73|21.16|18.77|21.12|18.73|0
1731333300000|2024-11-11 13:55:00|21.13|18.72|20.87|18.51|21.13|18.74|20.84|18.48|0
1731333600000|2024-11-11 14:00:00|20.89|18.5|20.9|18.53|20.92|18.55|20.87|18.5|0
1731333900000|2024-11-11 14:05:00|20.89|18.52|20.88|18.52|20.9|18.53|20.85|18.49|0
1731334200000|2024-11-11 14:10:00|20.89|18.51|20.89|18.52|20.92|18.55|20.88|18.51|0
1731334500000|2024-11-11 14:15:00|20.88|18.51|20.88|18.52|20.94|18.57|20.85|18.49|0
1731334800000|2024-11-11 14:20:00|20.87|18.51|20.89|18.52|20.91|18.54|20.86|18.5|0
1731335100000|2024-11-11 14:25:00|20.9|18.53|20.86|18.5|20.92|18.55|20.85|18.49|0
1731335400000|2024-11-11 14:30:00|20.88|18.51|20.83|18.47|20.88|18.51|20.63|18.29|0
1731335700000|2024-11-11 14:35:00|20.84|18.48|20.71|18.37|20.84|18.48|20.66|18.32|0
1731336000000|2024-11-11 14:40:00|20.68|18.34|21.09|18.7|21.1|18.71|20.63|18.29|0
1731336300000|2024-11-11 14:45:00|21.08|18.69|21.18|18.78|21.29|18.89|20.98|18.6|0
1731336600000|2024-11-11 14:50:00|21.16|18.76|21.19|18.79|21.23|18.83|21.12|18.73|0
1731336900000|2024-11-11 14:55:00|21.18|18.78|21.21|18.81|21.27|18.87|21.16|18.76|0
1731337200000|2024-11-11 15:00:00|21.19|18.79|21.27|18.87|21.27|18.87|21.18|18.79|0
1731337500000|2024-11-11 15:05:00|21.28|18.88|21.17|18.77|21.37|18.97|21.12|18.73|0
1731337800000|2024-11-11 15:10:00|21.18|18.78|21.13|18.74|21.19|18.79|21.02|18.64|0
1731338100000|2024-11-11 15:15:00|21.14|18.75|21.14|18.75|21.19|18.79|21.06|18.68|0
1731338400000|2024-11-11 15:20:00|21.13|18.74|21.1|18.71|21.26|18.86|21.09|18.71|0
1731338700000|2024-11-11 15:25:00|21.11|18.72|21.15|18.75|21.15|18.75|21.05|18.67|0
1731339000000|2024-11-11 15:30:00|21.14|18.73|21.04|18.66|21.15|18.73|20.98|18.6|0
1731339300000|2024-11-11 15:35:00|21.03|18.65|20.81|18.45|21.05|18.66|20.81|18.45|0
1731339600000|2024-11-11 15:40:00|20.8|18.42|21.05|18.66|21.05|18.67|20.77|18.42|0
1731339900000|2024-11-11 15:45:00|21.03|18.65|20.94|18.57|21.07|18.69|20.94|18.57|0
1731340200000|2024-11-11 15:50:00|20.96|18.59|20.87|18.51|21.04|18.66|20.87|18.51|0
1731340500000|2024-11-11 15:55:00|20.86|18.5|20.96|18.59|21.15|18.76|20.81|18.45|0
1731340800000|2024-11-11 16:00:00|20.95|18.58|20.96|18.59|20.98|18.6|20.86|18.5|0
1731341100000|2024-11-11 16:05:00|20.97|18.62|20.98|18.6|21.09|18.7|20.95|18.58|0
1731341400000|2024-11-11 16:10:00|20.97|18.59|21.05|18.67|21.08|18.7|20.96|18.59|0
1731341700000|2024-11-11 16:15:00|21.06|18.68|21.06|18.67|21.15|18.76|21.04|18.66|0
1731342000000|2024-11-11 16:20:00|21.07|18.68|20.74|18.39|21.1|18.71|20.68|18.34|0
1731342300000|2024-11-11 16:25:00|20.75|18.4|20.82|18.46|20.86|18.5|20.75|18.4|0
1731342600000|2024-11-11 16:30:00|20.81|18.47|20.78|18.42|20.87|18.5|20.76|18.41|0
1731342900000|2024-11-11 16:35:00|20.77|18.4|20.67|18.33|20.78|18.42|20.67|18.33|0
1731343200000|2024-11-11 16:40:00|20.68|18.34|20.74|18.39|20.78|18.43|20.68|18.34|0
1731343500000|2024-11-11 16:45:00|20.73|18.38|20.74|18.39|20.79|18.44|20.69|18.35|0
1731343800000|2024-11-11 16:50:00|20.75|18.4|20.76|18.41|20.78|18.43|20.72|18.37|0
1731344100000|2024-11-11 16:55:00|20.75|18.4|20.68|18.34|20.75|18.41|20.66|18.32|0
1731344400000|2024-11-11 17:00:00|20.7|18.36|20.73|18.38|20.75|18.4|20.65|18.32|0
1731344700000|2024-11-11 17:05:00|20.72|18.37|20.78|18.43|20.8|18.44|20.72|18.37|0
1731345000000|2024-11-11 17:10:00|20.77|18.42|20.79|18.43|20.83|18.47|20.75|18.4|0
1731345300000|2024-11-11 17:15:00|20.78|18.42|20.93|18.56|20.93|18.56|20.77|18.42|0
1731345600000|2024-11-11 17:20:00|20.9|18.54|20.93|18.56|20.95|18.58|20.84|18.48|0
1731345900000|2024-11-11 17:25:00|20.94|18.57|20.77|18.42|20.96|18.59|20.77|18.42|0
1731346200000|2024-11-11 17:30:00|20.76|18.41|20.7|18.36|20.79|18.44|20.69|18.35|0
1731346500000|2024-11-11 17:35:00|20.72|18.37|20.81|18.45|20.81|18.45|20.72|18.37|0
1731346800000|2024-11-11 17:40:00|20.8|18.44|20.82|18.47|20.88|18.51|20.77|18.42|0
1731347100000|2024-11-11 17:45:00|20.83|18.48|20.91|18.55|20.92|18.55|20.83|18.48|0
1731347400000|2024-11-11 17:50:00|20.9|18.54|20.84|18.48|20.95|18.58|20.77|18.42|0
1731347700000|2024-11-11 17:55:00|20.86|18.5|20.98|18.6|20.98|18.6|20.86|18.5|0
1731348000000|2024-11-11 18:00:00|21.03|18.65|20.86|18.5|21.27|18.87|20.84|18.48|0
1731348300000|2024-11-11 18:05:00|21.07|18.68|21.05|18.67|21.17|18.77|21.02|18.64|0
1731348600000|2024-11-11 18:10:00|21.06|18.66|21.07|18.68|21.19|18.79|21.04|18.66|0
1731348900000|2024-11-11 18:15:00|21.05|18.67|21.15|18.75|21.15|18.75|21.03|18.65|0
1731349200000|2024-11-11 18:20:00|21.14|18.74|22.74|20.34|23.57|21.17|20.45|18.14|0
1731349500000|2024-11-11 18:25:00|22.75|20.35|22.51|20.11|22.75|20.35|22.51|20.11|0
1731349800000|2024-11-11 18:30:00|22.52|20.12|22.57|20.17|22.61|20.21|22.51|20.11|0
1731350100000|2024-11-11 18:35:00|22.58|20.18|22.45|20.05|22.59|20.19|22.42|20.02|0
1731350400000|2024-11-11 18:40:00|22.44|20.04|22.41|20.01|22.47|20.07|22.38|19.98|0
1731350700000|2024-11-11 18:45:00|22.4|20|22.34|19.94|22.44|20.04|22.31|19.91|0
1731351000000|2024-11-11 18:50:00|22.33|19.93|22.3|19.9|22.34|19.94|22.21|19.81|0
1731351300000|2024-11-11 18:55:00|22.29|19.89|22.35|19.95|22.38|19.98|22.29|19.89|0
1731351600000|2024-11-11 19:00:00|22.36|19.96|22.38|19.98|22.41|20.01|22.33|19.93|0
1731351900000|2024-11-11 19:05:00|22.37|19.97|22.34|19.94|22.39|19.99|22.31|19.91|0
1731352200000|2024-11-11 19:10:00|22.35|19.95|22.41|20.01|22.43|20.03|22.34|19.94|0
1731352500000|2024-11-11 19:15:00|22.4|20|22.39|19.99|22.43|20.03|22.32|19.92|0
1731352800000|2024-11-11 19:20:00|22.38|19.98|22.37|19.97|22.4|20|22.34|19.94|0
1731353100000|2024-11-11 19:25:00|22.36|19.96|22.26|19.86|22.39|19.99|22.21|19.81|0
1731353400000|2024-11-11 19:30:00|22.25|19.85|22.17|19.77|22.3|19.9|22.17|19.77|0
1731353700000|2024-11-11 19:35:00|22.18|19.78|22.2|19.8|22.24|19.84|22.17|19.77|0
1731354000000|2024-11-11 19:40:00|22.19|19.79|22.22|19.82|22.24|19.84|22.18|19.78|0
1731354300000|2024-11-11 19:45:00|22.21|19.81|22.19|19.79|22.29|19.89|22.18|19.78|0
1731354600000|2024-11-11 19:50:00|22.18|19.78|22.24|19.84|22.26|19.86|22.18|19.78|0
1731354900000|2024-11-11 19:55:00|22.23|19.83|22.2|19.8|22.24|19.84|22.2|19.8|0
1731355200000|2024-11-11 20:00:00|22.21|19.81|22.23|19.83|22.29|19.89|22.2|19.8|0
1731355500000|2024-11-11 20:05:00|22.22|19.82|22.15|19.75|22.24|19.84|22.15|19.75|0
1731355800000|2024-11-11 20:10:00|22.16|19.76|22.18|19.78|22.19|19.79|22.09|19.69|0
1731356100000|2024-11-11 20:15:00|22.17|19.77|22.17|19.77|22.22|19.82|22.15|19.75|0
1731356400000|2024-11-11 20:20:00|22.18|19.78|22.19|19.79|22.2|19.8|22.14|19.74|0
1731356700000|2024-11-11 20:25:00|22.2|19.8|22.2|19.8|22.26|19.86|22.19|19.79|0
1731357000000|2024-11-11 20:30:00|22.21|19.81|22.2|19.8|22.29|19.89|22.19|19.79|0
1731357300000|2024-11-11 20:35:00|22.19|19.79|22.15|19.75|22.21|19.81|22.15|19.75|0
1731357600000|2024-11-11 20:40:00|22.14|19.74|22.2|19.8|22.23|19.83|22.1|19.7|0
1731357900000|2024-11-11 20:45:00|22.21|19.81|22.26|19.86|22.31|19.91|22.2|19.8|0
1731358200000|2024-11-11 20:50:00|22.24|19.84|22.22|19.82|22.24|19.84|22.12|19.72|0
1731358500000|2024-11-11 20:55:00|22.2|19.8|22|19.6|22.29|19.89|22|19.6|0
1731358800000|2024-11-11 21:00:00|21.97|19.57|22.05|19.65|22.18|19.78|21.97|19.57|0
1731359100000|2024-11-11 21:05:00|22.06|19.66|22.04|19.64|22.08|19.68|21.98|19.58|0
1731359400000|2024-11-11 21:10:00|22.03|19.63|22.1|19.7|22.12|19.72|22|19.6|0
1731359700000|2024-11-11 21:15:00|22.13|19.63|22.07|19.58|22.16|19.65|22.06|19.57|0
1731360000000|2024-11-11 21:20:00|22.1|19.6|22.11|19.61|22.11|19.61|22.09|19.59|0
1731360300000|2024-11-11 21:25:00|22.1|19.6|22.11|19.61|22.15|19.64|22.09|19.59|0
1731360600000|2024-11-11 21:30:00|22.12|19.62|22.12|19.61|22.14|19.63|22.12|19.61|0
1731360900000|2024-11-11 21:35:00|22.13|19.62|22.11|19.61|22.13|19.62|22.11|19.61|0
1731361200000|2024-11-11 21:40:00|22.1|19.6|22.1|19.6|22.12|19.61|22.1|19.6|0
1731361500000|2024-11-11 21:45:00|22.11|19.59|22.12|19.61|22.13|19.62|22.09|19.59|0
1731361800000|2024-11-11 21:50:00|22.11|19.6|22.12|19.61|22.12|19.61|22.09|19.59|0
1731362100000|2024-11-11 21:55:00|22.13|19.62|22.19|19.67|22.2|19.68|22.13|19.61|0
1731362400000|2024-11-11 22:00:00|22.21|19.7|22.22|19.7|22.23|19.72|22.21|19.7|0
1731362700000|2024-11-11 22:05:00|22.21||22.21||22.21||22.21||0
1731363000000|2024-11-11 22:10:00|22.22|19.71|22.21|19.7|22.22|19.71|22.21|19.69|0
1731363300000|2024-11-11 22:15:00|22.22|19.69|22.22|19.71|22.24|19.72|22.22|19.69|0
1731363600000|2024-11-11 22:20:00|22.21|19.7|22.21|19.7|22.21|19.71|22.21|19.7|0
1731363900000|2024-11-11 22:25:00|22.23|19.69|22.21|19.7|22.24|19.72|22.21|19.69|0
1731364200000|2024-11-11 22:30:00|22.22|19.71|22.23|19.71|22.23|19.72|22.22|19.7|0
1731364500000|2024-11-11 22:35:00||19.72||19.71||19.72||19.71|0
1731364800000|2024-11-11 22:40:00||19.72||19.72||19.72||19.71|0
1731365100000|2024-11-11 22:45:00|22.24|19.71|22.23|19.71|22.24|19.72|22.22|19.71|0
1731365400000|2024-11-11 22:50:00|22.22|19.7|22.22|19.71|22.23|19.71|22.22|19.7|0
1731365700000|2024-11-11 22:55:00|22.23|19.7|22.2|19.68|22.23|19.71|22.17|19.66|0
1731366000000|2024-11-11 23:00:00|22.15|19.64|22.28|19.76|22.29|19.77|22.15|19.64|0
1731366300000|2024-11-11 23:05:00|22.27|19.75|22.23|19.71|22.27|19.75|22.2|19.68|0
1731366600000|2024-11-11 23:10:00|22.24|19.73|22.27|19.75|22.28|19.76|22.22|19.7|0
1731366900000|2024-11-11 23:15:00|22.28|19.76|22.26|19.74|22.3|19.78|22.24|19.72|0
1731367200000|2024-11-11 23:20:00|22.25|19.73|22.19|19.68|22.25|19.73|22.18|19.67|0
1731367500000|2024-11-11 23:25:00|22.18|19.67|22.2|19.69|22.22|19.71|22.18|19.67|0
1731367800000|2024-11-11 23:30:00|22.19|19.68|22.23|19.71|22.24|19.72|22.18|19.67|0
1731368100000|2024-11-11 23:35:00|22.24|19.72|22.28|19.76|22.29|19.76|22.23|19.71|0
1731368400000|2024-11-11 23:40:00|22.27|19.75|22.24|19.72|22.28|19.76|22.24|19.72|0
1731368700000|2024-11-11 23:45:00|22.22|19.71|22.27|19.75|22.29|19.77|22.22|19.7|0
1731369000000|2024-11-11 23:50:00|22.26|19.74|22.21|19.69|22.26|19.74|22.21|19.69|0
1731369300000|2024-11-11 23:55:00|22.22|19.7|22.19|19.68|22.23|19.71|22.19|19.68|0
1731369600000|2024-11-12 00:00:00|22.22|19.7|22.16|19.65|22.24|19.72|22.16|19.65|0
1731369900000|2024-11-12 00:05:00|22.17|19.66|22.23|19.72|22.24|19.73|22.17|19.66|0
1731370200000|2024-11-12 00:10:00|22.22|19.71|22.18|19.67|22.27|19.75|22.18|19.67|0
1731370500000|2024-11-12 00:15:00|22.19|19.68|22.24|19.72|22.24|19.72|22.19|19.68|0
1731370800000|2024-11-12 00:20:00|22.22|19.71|22.29|19.76|22.33|19.8|22.22|19.71|0
1731371100000|2024-11-12 00:25:00|22.28|19.75|22.27|19.75|22.3|19.77|22.26|19.74|0
1731371400000|2024-11-12 00:30:00|22.26|19.74|22.3|19.77|22.35|19.82|22.25|19.73|0
1731371700000|2024-11-12 00:35:00|22.27|19.75|22.34|19.81|22.34|19.81|22.27|19.75|0
1731372000000|2024-11-12 00:40:00|22.33|19.8|22.35|19.82|22.37|19.84|22.33|19.8|0
1731372300000|2024-11-12 00:45:00|22.34|19.81|22.31|19.78|22.34|19.81|22.31|19.78|0
1731372600000|2024-11-12 00:50:00|22.3|19.79|22.27|19.75|22.34|19.81|22.26|19.74|0
1731372900000|2024-11-12 00:55:00|22.26|19.74|22.25|19.73|22.29|19.77|22.25|19.73|0
1731373200000|2024-11-12 01:00:00|22.26|19.74|22.21|19.7|22.28|19.76|22.2|19.68|0
1731373500000|2024-11-12 01:05:00|22.2|19.69|22.12|19.62|22.21|19.7|22.09|19.59|0
1731373800000|2024-11-12 01:10:00|22.11|19.61|22.08|19.58|22.12|19.61|22.06|19.56|0
1731374100000|2024-11-12 01:15:00|22.09|19.59|22.07|19.57|22.09|19.59|22.05|19.56|0
1731374400000|2024-11-12 01:20:00|22.06|19.56|22.46|19.91|22.5|19.95|22.06|19.56|0
1731374700000|2024-11-12 01:25:00|22.47|19.92|22.47|19.93|22.48|19.94|22.45|19.91|0
1731375000000|2024-11-12 01:30:00|22.4|20|22.39|19.99|22.42|20.02|22.38|19.98|0
1731375300000|2024-11-12 01:35:00|22.4|20|22.37|19.97|22.42|20.02|22.37|19.97|0
1731375600000|2024-11-12 01:40:00|22.38|19.98|22.38|19.98|22.43|20.03|22.37|19.97|0
1731375900000|2024-11-12 01:45:00|22.37|19.97|22.36|19.96|22.37|19.97|22.33|19.93|0
1731376200000|2024-11-12 01:50:00|22.37|19.97|22.43|20.03|22.43|20.03|22.36|19.96|0
1731376500000|2024-11-12 01:55:00|22.44|20.04|22.48|20.08|22.48|20.08|22.44|20.04|0
1731376800000|2024-11-12 02:00:00|22.47|20.07|22.45|20.05|22.5|20.1|22.44|20.04|0
1731377100000|2024-11-12 02:05:00|22.46|20.06|22.4|20|22.46|20.06|22.39|19.99|0
1731377400000|2024-11-12 02:10:00|22.41|20.01|22.41|20.01|22.44|20.04|22.4|20|0
1731377700000|2024-11-12 02:15:00|22.42|20.02|22.43|20.03|22.45|20.05|22.41|20.01|0
1731378000000|2024-11-12 02:20:00|22.44|20.04|22.47|20.07|22.47|20.07|22.43|20.03|0
1731378300000|2024-11-12 02:25:00|22.48|20.08|22.46|20.06|22.5|20.1|22.45|20.05|0
1731378600000|2024-11-12 02:30:00|22.47|20.07|22.47|20.07|22.51|20.11|22.43|20.03|0
1731378900000|2024-11-12 02:35:00|22.48|20.08|22.52|20.12|22.53|20.13|22.47|20.07|0
1731379200000|2024-11-12 02:40:00|22.51|20.11|22.5|20.1|22.53|20.13|22.48|20.08|0
1731379500000|2024-11-12 02:45:00|22.51|20.11|22.63|20.23|22.65|20.25|22.5|20.1|0
1731379800000|2024-11-12 02:50:00|22.62|20.22|22.65|20.25|22.69|20.29|22.62|20.22|0
1731380100000|2024-11-12 02:55:00|22.66|20.26|22.61|20.21|22.67|20.27|22.6|20.2|0
1731380400000|2024-11-12 03:00:00|22.6|20.2|22.59|20.19|22.63|20.23|22.57|20.17|0
1731380700000|2024-11-12 03:05:00|22.58|20.18|22.57|20.17|22.59|20.19|22.56|20.16|0
1731381000000|2024-11-12 03:10:00|22.56|20.16|22.56|20.16|22.57|20.17|22.54|20.14|0
1731381300000|2024-11-12 03:15:00|22.55|20.15|22.57|20.17|22.57|20.17|22.53|20.13|0
1731381600000|2024-11-12 03:20:00|22.56|20.16|22.56|20.16|22.56|20.16|22.54|20.14|0
1731381900000|2024-11-12 03:25:00|22.55|20.15|22.52|20.12|22.56|20.16|22.52|20.12|0
1731382200000|2024-11-12 03:30:00|22.51|20.11|22.5|20.1|22.53|20.13|22.49|20.09|0
1731382500000|2024-11-12 03:35:00|22.51|20.11|22.53|20.13|22.54|20.14|22.51|20.11|0
1731382800000|2024-11-12 03:40:00|22.54|20.14|22.52|20.12|22.54|20.14|22.51|20.11|0
1731383100000|2024-11-12 03:45:00|22.53|20.13|22.57|20.17|22.57|20.17|22.52|20.12|0
1731383400000|2024-11-12 03:50:00|22.56|20.16|22.59|20.19|22.6|20.2|22.55|20.15|0
1731383700000|2024-11-12 03:55:00|22.58|20.18|22.6|20.2|22.6|20.2|22.58|20.18|0
1731384000000|2024-11-12 04:00:00|22.59|20.19|22.58|20.18|22.6|20.2|22.57|20.17|0
1731384300000|2024-11-12 04:05:00|22.59|20.19|22.59|20.19|22.59|20.19|22.58|20.18|0
1731384600000|2024-11-12 04:10:00|22.6|20.2|22.61|20.21|22.62|20.22|22.6|20.2|0
1731384900000|2024-11-12 04:15:00|22.6|20.2|22.56|20.16|22.6|20.2|22.56|20.16|0
1731385200000|2024-11-12 04:20:00|22.55|20.15|22.54|20.14|22.56|20.16|22.54|20.14|0
1731385500000|2024-11-12 04:25:00|22.53|20.13|22.52|20.12|22.54|20.14|22.52|20.12|0
1731385800000|2024-11-12 04:30:00|22.51|20.11|22.54|20.14|22.54|20.14|22.49|20.09|0
1731386100000|2024-11-12 04:35:00|22.53|20.13|22.55|20.15|22.56|20.16|22.53|20.13|0
1731386400000|2024-11-12 04:40:00|22.54|20.14|22.55|20.15|22.55|20.15|22.53|20.13|0
1731386700000|2024-11-12 04:45:00|22.54|20.14|22.53|20.13|22.55|20.15|22.53|20.13|0
1731387000000|2024-11-12 04:50:00|22.54|20.14|22.51|20.11|22.54|20.14|22.51|20.11|0
1731387300000|2024-11-12 04:55:00|22.52|20.12|22.49|20.09|22.52|20.12|22.49|20.09|0
1731387600000|2024-11-12 05:00:00|22.5|20.1|22.53|20.13|22.54|20.14|22.5|20.1|0
1731387900000|2024-11-12 05:05:00|22.54|20.14|22.54|20.14|22.56|20.16|22.53|20.13|0
1731388200000|2024-11-12 05:10:00|22.55|20.15|22.54|20.14|22.55|20.15|22.53|20.13|0
1731388500000|2024-11-12 05:15:00|22.55|20.15|22.56|20.16|22.56|20.16|22.54|20.14|0
1731388800000|2024-11-12 05:20:00|22.55|20.15|22.55|20.15|22.56|20.16|22.54|20.14|0
1731389100000|2024-11-12 05:25:00|22.56|20.16|22.59|20.19|22.6|20.2|22.56|20.16|0
1731389400000|2024-11-12 05:30:00|22.6|20.2|22.6|20.2|22.62|20.22|22.58|20.18|0
1731389700000|2024-11-12 05:35:00|22.61|20.21|22.6|20.2|22.61|20.21|22.58|20.18|0
1731390000000|2024-11-12 05:40:00|22.59|20.19|22.6|20.2|22.6|20.2|22.57|20.17|0
1731390300000|2024-11-12 05:45:00|22.61|20.21|22.61|20.21|22.61|20.21|22.59|20.19|0
1731390600000|2024-11-12 05:50:00|22.6|20.2|22.62|20.22|22.64|20.24|22.59|20.19|0
1731390900000|2024-11-12 05:55:00|22.61|20.21|22.61|20.21|22.65|20.25|22.61|20.21|0
1731391200000|2024-11-12 06:00:00|22.63|20.23|22.62|20.22|22.65|20.25|22.59|20.19|0
1731391500000|2024-11-12 06:05:00|22.61|20.21|22.59|20.19|22.61|20.21|22.58|20.18|0
1731391800000|2024-11-12 06:10:00|22.58|20.18|22.59|20.19|22.59|20.19|22.57|20.17|0
1731392100000|2024-11-12 06:15:00|22.6|20.2|22.6|20.2|22.6|20.2|22.58|20.18|0
1731392400000|2024-11-12 06:20:00|22.59|20.19|22.57|20.17|22.6|20.2|22.57|20.17|0
1731392700000|2024-11-12 06:25:00|22.58|20.18|22.56|20.16|22.58|20.18|22.56|20.16|0
1731393000000|2024-11-12 06:30:00|22.55|20.15|22.55|20.15|22.57|20.17|22.55|20.15|0
1731393300000|2024-11-12 06:35:00|22.56|20.16|22.58|20.18|22.59|20.19|22.55|20.15|0
1731393600000|2024-11-12 06:40:00|22.57|20.17|22.59|20.19|22.6|20.2|22.57|20.17|0
1731393900000|2024-11-12 06:45:00|22.58|20.18|22.58|20.18|22.59|20.19|22.58|20.18|0
1731394200000|2024-11-12 06:50:00|22.57|20.17|22.56|20.16|22.59|20.19|22.56|20.16|0
1731394500000|2024-11-12 06:55:00|22.57|20.17|22.56|20.16|22.57|20.17|22.56|20.16|0
1731394800000|2024-11-12 07:00:00|22.57|20.17|22.54|20.14|22.57|20.17|22.53|20.13|0
1731395100000|2024-11-12 07:05:00|22.53|20.13|22.53|20.13|22.55|20.15|22.52|20.12|0
1731395400000|2024-11-12 07:10:00|22.54|20.14|22.52|20.12|22.54|20.14|22.5|20.1|0
1731395700000|2024-11-12 07:15:00|22.53|20.13|22.5|20.1|22.53|20.13|22.48|20.08|0
1731396000000|2024-11-12 07:20:00|22.51|20.11|22.56|20.16|22.57|20.17|22.51|20.11|0
1731396300000|2024-11-12 07:25:00|22.57|20.17|22.61|20.21|22.68|20.28|22.57|20.17|0
1731396600000|2024-11-12 07:30:00|22.6|20.2|22.61|20.21|22.61|20.21|22.57|20.17|0
1731396900000|2024-11-12 07:35:00|22.6|20.2|22.66|20.26|22.67|20.27|22.6|20.2|0
1731397200000|2024-11-12 07:40:00|22.65|20.25|22.58|20.18|22.67|20.27|22.57|20.17|0
1731397500000|2024-11-12 07:45:00|22.57|20.17|22.49|20.09|22.58|20.18|22.48|20.08|0
1731397800000|2024-11-12 07:50:00|22.5|20.1|22.5|20.1|22.53|20.13|22.47|20.07|0
1731398100000|2024-11-12 07:55:00|22.51|20.11|22.47|20.07|22.53|20.13|22.46|20.06|0
1731398400000|2024-11-12 08:00:00|22.49|20.09|22.51|20.11|22.54|20.14|22.48|20.08|0
1731398700000|2024-11-12 08:05:00|22.5|20.1|22.5|20.1|22.52|20.12|22.45|20.05|0
1731399000000|2024-11-12 08:10:00|22.51|20.11|22.59|20.19|22.6|20.2|22.49|20.09|0
1731399300000|2024-11-12 08:15:00|22.58|20.18|22.56|20.16|22.58|20.18|22.52|20.12|0
1731399600000|2024-11-12 08:20:00|22.57|20.17|22.5|20.1|22.58|20.18|22.5|20.1|0
1731399900000|2024-11-12 08:25:00|22.49|20.09|22.53|20.13|22.54|20.14|22.49|20.09|0
1731400200000|2024-11-12 08:30:00|22.5|20.1|22.52|20.12|22.53|20.13|22.48|20.08|0
1731400500000|2024-11-12 08:35:00|22.53|20.13|22.48|20.08|22.54|20.14|22.48|20.08|0
1731400800000|2024-11-12 08:40:00|22.49|20.09|22.47|20.07|22.49|20.09|22.43|20.03|0
1731401100000|2024-11-12 08:45:00|22.48|20.08|22.41|20.01|22.51|20.11|22.41|20.01|0
1731401400000|2024-11-12 08:50:00|22.42|20.02|22.33|19.93|22.42|20.02|22.28|19.88|0
1731401700000|2024-11-12 08:55:00|22.34|19.94|22.36|19.96|22.37|19.97|22.34|19.94|0
1731402000000|2024-11-12 09:00:00|22.37|19.97|22.41|20.01|22.45|20.05|22.35|19.95|0
1731402300000|2024-11-12 09:05:00|22.4|20|22.55|20.15|22.55|20.15|22.4|20|0
1731402600000|2024-11-12 09:10:00|22.56|20.16|22.52|20.12|22.56|20.16|22.51|20.11|0
1731402900000|2024-11-12 09:15:00|22.51|20.11|22.5|20.1|22.54|20.14|22.49|20.09|0
1731403200000|2024-11-12 09:20:00|22.49|20.09|22.51|20.11|22.52|20.12|22.46|20.06|0
1731403500000|2024-11-12 09:25:00|22.52|20.12|22.55|20.15|22.55|20.15|22.5|20.1|0
1731403800000|2024-11-12 09:30:00|22.56|20.16|22.45|20.05|22.57|20.17|22.44|20.04|0
1731404100000|2024-11-12 09:35:00|22.46|20.06|22.54|20.14|22.54|20.14|22.45|20.05|0
1731404400000|2024-11-12 09:40:00|22.55|20.15|22.57|20.17|22.58|20.18|22.5|20.1|0
1731404700000|2024-11-12 09:45:00|22.56|20.16|22.65|20.25|22.65|20.25|22.56|20.16|0
1731405000000|2024-11-12 09:50:00|22.63|20.23|22.62|20.22|22.68|20.28|22.58|20.18|0
1731405300000|2024-11-12 09:55:00|22.61|20.21|22.67|20.27|22.69|20.29|22.61|20.21|0
1731405600000|2024-11-12 10:00:00|22.68|20.28|22.74|20.34|22.75|20.35|22.67|20.27|0
1731405900000|2024-11-12 10:05:00|22.73|20.33|22.7|20.3|22.76|20.36|22.7|20.3|0
1731406200000|2024-11-12 10:10:00|22.71|20.31|22.77|20.37|22.77|20.37|22.71|20.31|0
1731406500000|2024-11-12 10:15:00|22.76|20.36|22.78|20.38|22.78|20.38|22.73|20.33|0
1731406800000|2024-11-12 10:20:00|22.77|20.37|22.86|20.46|22.9|20.5|22.73|20.33|0
1731407100000|2024-11-12 10:25:00|22.85|20.45|22.89|20.49|22.98|20.58|22.85|20.45|0
1731407400000|2024-11-12 10:30:00|22.87|20.47|22.93|20.53|22.93|20.53|22.85|20.45|0
1731407700000|2024-11-12 10:35:00|22.91|20.51|22.82|20.42|22.92|20.52|22.78|20.38|0
1731408000000|2024-11-12 10:40:00|22.83|20.43|22.74|20.34|22.85|20.45|22.74|20.34|0
1731408300000|2024-11-12 10:45:00|22.75|20.35|22.77|20.37|22.79|20.39|22.74|20.34|0
1731408600000|2024-11-12 10:50:00|22.76|20.36|22.7|20.3|22.81|20.41|22.66|20.26|0
1731408900000|2024-11-12 10:55:00|22.72|20.32|22.76|20.36|22.78|20.38|22.71|20.31|0
1731409200000|2024-11-12 11:00:00|22.72|20.32|22.61|20.21|22.74|20.34|22.61|20.21|0
1731409500000|2024-11-12 11:05:00|22.62|20.22|22.64|20.24|22.66|20.26|22.61|20.21|0
1731409800000|2024-11-12 11:10:00|22.63|20.23|22.55|20.15|22.64|20.24|22.55|20.15|0
1731410100000|2024-11-12 11:15:00|22.56|20.16|22.6|20.2|22.67|20.27|22.55|20.15|0
1731410400000|2024-11-12 11:20:00|22.61|20.21|22.57|20.17|22.61|20.21|22.56|20.16|0
1731410700000|2024-11-12 11:25:00|22.58|20.18|22.6|20.2|22.64|20.24|22.58|20.18|0
1731411000000|2024-11-12 11:30:00|22.59|20.19|22.55|20.15|22.6|20.2|22.54|20.14|0
1731411300000|2024-11-12 11:35:00|22.56|20.16|22.54|20.14|22.58|20.18|22.54|20.14|0
1731411600000|2024-11-12 11:40:00|22.55|20.15|22.64|20.24|22.64|20.24|22.54|20.14|0
1731411900000|2024-11-12 11:45:00|22.65|20.25|22.64|20.24|22.72|20.32|22.61|20.21|0
1731412200000|2024-11-12 11:50:00|22.63|20.23|22.67|20.27|22.69|20.29|22.59|20.19|0
1731412500000|2024-11-12 11:55:00|22.66|20.26|22.62|20.22|22.69|20.29|22.6|20.2|0
1731412800000|2024-11-12 12:00:00|22.61|20.21|22.58|20.18|22.61|20.21|22.52|20.12|0
1731413100000|2024-11-12 12:05:00|22.57|20.17|22.5|20.1|22.58|20.18|22.5|20.1|0
1731413400000|2024-11-12 12:10:00|22.51|20.11|22.49|20.09|22.54|20.14|22.47|20.07|0
1731413700000|2024-11-12 12:15:00|22.5|20.1|22.57|20.17|22.57|20.17|22.48|20.08|0
1731414000000|2024-11-12 12:20:00|22.56|20.16|22.51|20.11|22.6|20.2|22.5|20.1|0
1731414300000|2024-11-12 12:25:00|22.52|20.12|22.55|20.15|22.56|20.16|22.51|20.11|0
1731414600000|2024-11-12 12:30:00|22.56|20.16|22.61|20.21|22.62|20.22|22.55|20.15|0
1731414900000|2024-11-12 12:35:00|22.59|20.19|22.53|20.13|22.59|20.19|22.52|20.12|0
1731415200000|2024-11-12 12:40:00|22.52|20.12|22.48|20.08|22.53|20.13|22.44|20.04|0
1731415500000|2024-11-12 12:45:00|22.47|20.07|22.42|20.02|22.47|20.07|22.4|20|0
1731415800000|2024-11-12 12:50:00|22.43|20.03|22.51|20.11|22.51|20.11|22.42|20.02|0
1731416100000|2024-11-12 12:55:00|22.52|20.12|22.52|20.12|22.55|20.15|22.48|20.08|0
1731416400000|2024-11-12 13:00:00|22.51|20.11|22.58|20.18|22.62|20.22|22.51|20.11|0
1731416700000|2024-11-12 13:05:00|22.57|20.17|22.52|20.12|22.57|20.17|22.49|20.09|0
1731417000000|2024-11-12 13:10:00|22.53|20.13|22.5|20.1|22.57|20.17|22.49|20.09|0
1731417300000|2024-11-12 13:15:00|22.49|20.09|22.46|20.06|22.53|20.13|22.45|20.05|0
1731417600000|2024-11-12 13:20:00|22.44|20.04|22.53|20.13|22.54|20.14|22.42|20.02|0
1731417900000|2024-11-12 13:25:00|22.54|20.14|22.55|20.15|22.56|20.16|22.51|20.11|0
1731418200000|2024-11-12 13:30:00|22.54|20.14|22.47|20.07|22.59|20.19|22.45|20.05|0
1731418500000|2024-11-12 13:35:00|22.46|20.06|22.5|20.1|22.51|20.11|22.45|20.05|0
1731418800000|2024-11-12 13:40:00|22.49|20.09|22.52|20.12|22.56|20.16|22.49|20.09|0
1731419100000|2024-11-12 13:45:00|22.51|20.11|22.39|19.99|22.51|20.11|22.37|19.97|0
1731419400000|2024-11-12 13:50:00|22.4|20|22.44|20.04|22.44|20.04|22.36|19.96|0
1731419700000|2024-11-12 13:55:00|22.43|20.03|22.38|19.98|22.43|20.03|22.38|19.98|0
1731420000000|2024-11-12 14:00:00|22.39|19.99|22.43|20.03|22.45|20.05|22.35|19.95|0
1731420300000|2024-11-12 14:05:00|22.44|20.04|22.46|20.06|22.47|20.07|22.43|20.03|0
1731420600000|2024-11-12 14:10:00|22.47|20.07|22.51|20.11|22.52|20.12|22.46|20.06|0
1731420900000|2024-11-12 14:15:00|22.5|20.1|22.53|20.13|22.55|20.15|22.49|20.09|0
1731421200000|2024-11-12 14:20:00|22.52|20.12|22.51|20.11|22.53|20.13|22.45|20.05|0
1731421500000|2024-11-12 14:25:00|22.53|20.13|22.39|19.99|22.54|20.14|22.37|19.97|0
1731421800000|2024-11-12 14:30:00|22.42|20.02|22.37|19.97|22.49|20.09|22.3|19.9|0
1731422100000|2024-11-12 14:35:00|22.38|19.98|22.38|19.98|22.73|20.33|22.26|19.86|0
1731422400000|2024-11-12 14:40:00|22.37|19.97|22.39|19.99|22.43|20.03|22.33|19.93|0
1731422700000|2024-11-12 14:45:00|22.4|20|22.44|20.04|22.51|20.11|22.37|19.97|0
1731423000000|2024-11-12 14:50:00|22.43|20.03|22.45|20.05|22.49|20.09|22.4|20|0
1731423300000|2024-11-12 14:55:00|22.44|20.04|22.45|20.05|22.5|20.1|22.38|19.98|0
1731423600000|2024-11-12 15:00:00|22.42|20.02|22.71|20.31|22.72|20.32|22.41|20.01|0
1731423900000|2024-11-12 15:05:00|22.72|20.32|22.72|20.32|22.83|20.43|22.68|20.28|0
1731424200000|2024-11-12 15:10:00|22.73|20.33|22.67|20.27|22.73|20.33|22.56|20.16|0
1731424500000|2024-11-12 15:15:00|22.65|20.25|22.77|20.37|22.78|20.38|22.63|20.23|0
1731424800000|2024-11-12 15:20:00|22.78|20.38|22.7|20.3|22.8|20.4|22.51|20.11|0
1731425100000|2024-11-12 15:25:00|22.71|20.31|22.75|20.35|22.75|20.35|22.64|20.24|0
1731425400000|2024-11-12 15:30:00|22.74|20.34|22.67|20.27|22.82|20.42|22.67|20.27|0
1731425700000|2024-11-12 15:35:00|22.68|20.28|22.72|20.32|22.74|20.34|22.6|20.2|0
1731426000000|2024-11-12 15:40:00|22.73|20.33|22.87|20.47|22.88|20.48|22.69|20.29|0
1731426300000|2024-11-12 15:45:00|22.89|20.49|22.82|20.42|22.91|20.51|22.79|20.39|0
1731426600000|2024-11-12 15:50:00|22.8|20.4|22.91|20.51|22.91|20.51|22.79|20.39|0
1731426900000|2024-11-12 15:55:00|22.92|20.52|23.01|20.61|23.02|20.62|22.87|20.47|0
1731427200000|2024-11-12 16:00:00|22.99|20.59|22.92|20.52|23.01|20.61|22.9|20.5|0
1731427500000|2024-11-12 16:05:00|22.93|20.53|23.03|20.63|23.03|20.63|22.92|20.52|0
1731427800000|2024-11-12 16:10:00|23.02|20.62|23.03|20.63|23.07|20.67|22.97|20.57|0
1731428100000|2024-11-12 16:15:00|23.02|20.62|22.9|20.5|23.04|20.64|22.9|20.5|0
1731428400000|2024-11-12 16:20:00|22.89|20.49|23.07|20.67|23.08|20.68|22.88|20.48|0
1731428700000|2024-11-12 16:25:00|23.06|20.66|23.03|20.63|23.08|20.68|22.97|20.57|0
1731429000000|2024-11-12 16:30:00|23.02|20.62|22.59|20.19|23.04|20.64|22.55|20.15|0
1731429300000|2024-11-12 16:35:00|22.6|20.2|22.82|20.42|22.85|20.45|22.51|20.11|0
1731429600000|2024-11-12 16:40:00|22.81|20.41|22.79|20.39|22.82|20.42|22.73|20.33|0
1731429900000|2024-11-12 16:45:00|22.8|20.4|22.89|20.49|22.89|20.49|22.75|20.35|0
1731430200000|2024-11-12 16:50:00|22.88|20.48|22.62|20.22|22.89|20.49|22.54|20.14|0
1731430500000|2024-11-12 16:55:00|22.63|20.23|22.84|20.44|22.86|20.46|22.62|20.22|0
1731430800000|2024-11-12 17:00:00|22.85|20.45|22.75|20.35|22.9|20.5|22.75|20.35|0
1731431100000|2024-11-12 17:05:00|22.76|20.36|22.81|20.41|22.84|20.44|22.74|20.34|0
1731431400000|2024-11-12 17:10:00|22.82|20.42|22.86|20.46|22.92|20.52|22.78|20.38|0
1731431700000|2024-11-12 17:15:00|22.87|20.47|22.89|20.49|22.93|20.53|22.84|20.44|0
1731432000000|2024-11-12 17:20:00|22.9|20.5|22.94|20.54|22.99|20.59|22.9|20.5|0
1731432300000|2024-11-12 17:25:00|22.95|20.55|22.82|20.42|22.95|20.55|22.77|20.37|0
1731432600000|2024-11-12 17:30:00|22.84|20.44|22.82|20.42|22.89|20.49|22.79|20.39|0
1731432900000|2024-11-12 17:35:00|22.83|20.43|22.84|20.44|22.88|20.48|22.76|20.36|0
1731433200000|2024-11-12 17:40:00|22.85|20.45|22.95|20.55|22.98|20.58|22.84|20.44|0
1731433500000|2024-11-12 17:45:00|22.96|20.56|23.06|20.66|23.06|20.66|22.93|20.53|0
1731433800000|2024-11-12 17:50:00|23.07|20.67|23.06|20.66|23.09|20.69|23.01|20.61|0
1731434100000|2024-11-12 17:55:00|23.07|20.67|23.5|21.1|23.53|21.13|23.07|20.67|0
1731434400000|2024-11-12 18:00:00|23.52|21.12|23.49|21.09|23.62|21.22|23.35|20.95|0
1731434700000|2024-11-12 18:05:00|23.48|21.08|23.4|21|23.54|21.14|23.4|21|0
1731435000000|2024-11-12 18:10:00|23.41|21.01|22.54|20.14|23.41|21.01|22.26|19.86|0
1731435300000|2024-11-12 18:15:00|22.53|20.13|22.7|20.3|22.82|20.42|22.41|20.01|0
1731435600000|2024-11-12 18:20:00|22.68|20.28|22.78|20.38|22.9|20.5|22.67|20.27|0
1731435900000|2024-11-12 18:25:00|22.79|20.39|22.9|20.5|23.03|20.63|22.77|20.37|0
1731436200000|2024-11-12 18:30:00|22.91|20.51|22.72|20.32|22.92|20.52|22.72|20.32|0
1731436500000|2024-11-12 18:35:00|22.71|20.31|22.69|20.29|22.71|20.31|22.56|20.16|0
1731436800000|2024-11-12 18:40:00|22.68|20.28|22.57|20.17|22.7|20.3|22.55|20.15|0
1731437100000|2024-11-12 18:45:00|22.58|20.18|22.46|20.06|23.22|20.82|22.44|20.04|0
1731437400000|2024-11-12 18:50:00|22.45|20.05|22.35|19.95|22.45|20.05|22.35|19.95|0
1731437700000|2024-11-12 18:55:00|22.36|19.96|22.22|19.82|22.36|19.96|22.1|19.7|0
1731438000000|2024-11-12 19:00:00|22.23|19.83|22.15|19.75|22.24|19.84|22.13|19.73|0
1731438300000|2024-11-12 19:05:00|22.14|19.74|22.14|19.74|22.19|19.79|22.04|19.64|0
1731438600000|2024-11-12 19:10:00|22.15|19.75|22.56|20.16|22.62|20.22|22.15|19.75|0
1731438900000|2024-11-12 19:15:00|22.57|20.17|22.48|20.08|22.57|20.17|22.45|20.05|0
1731439200000|2024-11-12 19:20:00|22.47|20.07|22.38|19.98|22.52|20.12|22.34|19.94|0
1731439500000|2024-11-12 19:25:00|22.36|19.96|22.44|20.04|22.47|20.07|22.33|19.93|0
1731439800000|2024-11-12 19:30:00|22.43|20.03|22.38|19.98|22.47|20.07|22.38|19.98|0
1731440100000|2024-11-12 19:35:00|22.39|19.99|22.37|19.97|22.41|20.01|22.3|19.9|0
1731440400000|2024-11-12 19:40:00|22.39|19.99|22.36|19.96|22.41|20.01|22.28|19.88|0
1731440700000|2024-11-12 19:45:00|22.35|19.95|22.37|19.97|22.43|20.03|22.35|19.95|0
1731441000000|2024-11-12 19:50:00|22.36|19.96|22.42|20.02|22.45|20.05|22.35|19.95|0
1731441300000|2024-11-12 19:55:00|22.41|20.01|22.43|20.03|22.47|20.07|22.4|20|0
1731441600000|2024-11-12 20:00:00|22.42|20.02|22.41|20.01|22.48|20.08|22.38|19.98|0
1731441900000|2024-11-12 20:05:00|22.42|20.02|22.4|20|22.45|20.05|22.35|19.95|0
1731442200000|2024-11-12 20:10:00|22.39|19.99|22.52|20.12|22.52|20.12|22.39|19.99|0
1731442500000|2024-11-12 20:15:00|22.51|20.11|22.58|20.18|22.68|20.28|22.49|20.09|0
1731442800000|2024-11-12 20:20:00|22.56|20.16|22.59|20.19|22.64|20.24|22.56|20.16|0
1731443100000|2024-11-12 20:25:00|22.58|20.18|22.64|20.24|22.71|20.31|22.57|20.17|0
1731443400000|2024-11-12 20:30:00|22.67|20.27|22.74|20.34|22.75|20.35|22.63|20.23|0
1731443700000|2024-11-12 20:35:00|22.72|20.32|22.65|20.25|22.81|20.41|22.63|20.23|0
1731444000000|2024-11-12 20:40:00|22.68|20.28|22.64|20.24|22.72|20.32|22.59|20.19|0
1731444300000|2024-11-12 20:45:00|22.65|20.25|22.66|20.26|22.73|20.33|22.63|20.23|0
1731444600000|2024-11-12 20:50:00|22.69|20.29|22.8|20.4|22.93|20.53|22.69|20.29|0
1731444900000|2024-11-12 20:55:00|22.84|20.44|22.64|20.24|22.9|20.5|22.52|20.12|0
1731445200000|2024-11-12 21:00:00|22.62|20.22|22.52|20.12|22.63|20.23|22.51|20.11|0
1731445500000|2024-11-12 21:05:00|22.53|20.13|22.51|20.11|22.55|20.15|22.5|20.1|0
1731445800000|2024-11-12 21:10:00|22.5|20.1|22.49|20.09|22.51|20.11|22.47|20.07|0
1731446100000|2024-11-12 21:15:00|22.56|20.01|22.58|20.03|22.59|20.03|22.56|20.01|0
1731446400000|2024-11-12 21:20:00|22.57|20.02|22.56|20.01|22.59|20.03|22.55|20|0
1731446700000|2024-11-12 21:25:00|22.57|20.02|22.57|20.02|22.57|20.02|22.56|20.01|0
1731447000000|2024-11-12 21:30:00|22.55|20|22.58|20.02|22.58|20.02|22.55|20|0
1731447300000|2024-11-12 21:35:00|22.57|20.01|22.63|20.07|22.64|20.07|22.57|20.01|0
1731447600000|2024-11-12 21:40:00|22.62|20.06|22.64|20.07|22.66|20.09|22.62|20.06|0
1731447900000|2024-11-12 21:45:00|22.63|20.06|22.62|20.06|22.65|20.09|22.62|20.06|0
1731448200000|2024-11-12 21:50:00|22.63|20.05|22.67|20.11|22.67|20.11|22.61|20.05|0
1731448500000|2024-11-12 21:55:00|22.68|20.13|22.72|20.14|22.72|20.14|22.67|20.11|0
1731448800000|2024-11-12 22:00:00|22.71|20.13|22.71|20.14|22.73|20.15|22.69|20.12|0
1731449100000|2024-11-12 22:05:00|22.7|20.13|22.7|20.13|22.7|20.13|22.67|20.1|0
1731449400000|2024-11-12 22:10:00|22.69|20.12|22.68|20.11|22.7|20.13|22.68|20.11|0
1731449700000|2024-11-12 22:15:00|22.69|20.12|22.66|20.1|22.69|20.12|22.66|20.09|0
1731450000000|2024-11-12 22:20:00|22.67|20.11|22.68|20.12|22.68|20.12|22.66|20.09|0
1731450300000|2024-11-12 22:25:00|22.69|20.11|22.68|20.12|22.7|20.13|22.68|20.11|0
1731450600000|2024-11-12 22:30:00|22.69|20.13|22.7|20.13|22.7|20.13|22.69|20.12|0
1731450900000|2024-11-12 22:35:00|22.69|20.15|22.71|20.13|22.72|20.15|22.69|20.13|0
1731451200000|2024-11-12 22:40:00|22.72|20.15|22.73|20.16|22.73|20.16|22.69|20.13|0
1731451500000|2024-11-12 22:45:00|22.71|20.14|22.72|20.15|22.73|20.16|22.71|20.14|0
1731451800000|2024-11-12 22:50:00|22.73|20.14|22.72|20.15|22.73|20.15|22.71|20.14|0
1731452100000|2024-11-12 22:55:00|22.74|20.14|22.72|20.15|22.74|20.16|22.71|20.14|0
1731452400000|2024-11-12 23:00:00|22.7|20.13|22.87|20.28|22.88|20.29|22.67|20.1|0
1731452700000|2024-11-12 23:05:00|22.86|20.27|22.84|20.26|22.91|20.31|22.84|20.26|0
1731453000000|2024-11-12 23:10:00|22.85|20.27|22.89|20.3|22.96|20.36|22.85|20.27|0
1731453300000|2024-11-12 23:15:00|22.9|20.31|22.89|20.29|22.93|20.33|22.86|20.27|0
1731453600000|2024-11-12 23:20:00|22.88|20.28|22.93|20.33|22.95|20.35|22.83|20.24|0
1731453900000|2024-11-12 23:25:00|22.92|20.32|22.99|20.39|23.01|20.41|22.91|20.32|0
1731454200000|2024-11-12 23:30:00|22.97|20.37|22.97|20.37|23|20.4|22.95|20.35|0
1731454500000|2024-11-12 23:35:00|22.96|20.36|22.95|20.35|22.99|20.39|22.94|20.34|0
1731454800000|2024-11-12 23:40:00|22.94|20.34|22.91|20.31|22.94|20.34|22.9|20.3|0
1731455100000|2024-11-12 23:45:00|22.9|20.32|22.9|20.31|22.93|20.33|22.89|20.3|0
1731455400000|2024-11-12 23:50:00|22.91|20.32|22.89|20.3|22.95|20.35|22.89|20.3|0
1731455700000|2024-11-12 23:55:00|22.9|20.31|22.86|20.28|22.9|20.31|22.84|20.26|0
1731456000000|2024-11-13 00:00:00|22.85|20.26|22.91|20.32|22.93|20.34|22.83|20.25|0
1731456300000|2024-11-13 00:05:00|22.9|20.31|22.97|20.37|22.97|20.37|22.9|20.31|0
1731456600000|2024-11-13 00:10:00|22.96|20.36|22.98|20.38|22.99|20.39|22.94|20.34|0
1731456900000|2024-11-13 00:15:00|22.99|20.39|23|20.4|23.04|20.44|22.98|20.38|0
1731457200000|2024-11-13 00:20:00|22.99|20.39|22.99|20.39|23|20.4|22.98|20.38|0
1731457500000|2024-11-13 00:25:00|23|20.4|23.01|20.41|23.02|20.42|22.99|20.39|0
1731457800000|2024-11-13 00:30:00|23|20.4|22.96|20.36|23|20.4|22.96|20.36|0
1731458100000|2024-11-13 00:35:00|22.95|20.35|23|20.4|23.02|20.42|22.95|20.35|0
1731458400000|2024-11-13 00:40:00|22.99|20.39|22.95|20.35|23|20.4|22.94|20.35|0
1731458700000|2024-11-13 00:45:00|22.94|20.34|22.9|20.31|22.96|20.36|22.9|20.31|0
1731459000000|2024-11-13 00:50:00|22.89|20.3|22.94|20.34|22.98|20.38|22.89|20.3|0
1731459300000|2024-11-13 00:55:00|22.95|20.35|22.98|20.38|22.98|20.38|22.92|20.33|0
1731459600000|2024-11-13 01:00:00|22.97|20.37|22.96|20.36|22.98|20.38|22.95|20.35|0
1731459900000|2024-11-13 01:05:00|22.97|20.37|22.98|20.38|23.01|20.41|22.96|20.36|0
1731460200000|2024-11-13 01:10:00|22.99|20.39|22.96|20.36|23|20.4|22.96|20.36|0
1731460500000|2024-11-13 01:15:00|22.95|20.35|22.88|20.29|22.95|20.35|22.87|20.28|0
1731460800000|2024-11-13 01:20:00|22.89|20.3|22.9|20.31|22.9|20.31|22.88|20.29|0
1731461100000|2024-11-13 01:25:00|22.91|20.32|22.88|20.29|22.94|20.34|22.88|20.29|0
1731461400000|2024-11-13 01:30:00|22.78|20.38|22.77|20.37|22.79|20.39|22.76|20.36|0
1731461700000|2024-11-13 01:35:00|22.78|20.38|22.81|20.41|22.85|20.45|22.76|20.36|0
1731462000000|2024-11-13 01:40:00|22.8|20.4|22.86|20.46|22.95|20.55|22.8|20.4|0
1731462300000|2024-11-13 01:45:00|22.88|20.48|22.84|20.44|22.88|20.48|22.82|20.42|0
1731462600000|2024-11-13 01:50:00|22.83|20.43|22.87|20.47|22.88|20.48|22.82|20.42|0
1731462900000|2024-11-13 01:55:00|22.86|20.46|22.88|20.48|22.92|20.52|22.86|20.46|0
1731463200000|2024-11-13 02:00:00|22.89|20.49|22.82|20.42|22.9|20.5|22.82|20.42|0
1731463500000|2024-11-13 02:05:00|22.83|20.43|22.85|20.45|22.86|20.46|22.82|20.42|0
1731463800000|2024-11-13 02:10:00|22.84|20.44|22.82|20.42|22.85|20.45|22.8|20.4|0
1731464100000|2024-11-13 02:15:00|22.83|20.43|22.85|20.45|22.85|20.45|22.82|20.42|0
1731464400000|2024-11-13 02:20:00|22.86|20.46|22.85|20.45|22.87|20.47|22.84|20.44|0
1731464700000|2024-11-13 02:25:00|22.84|20.44|22.89|20.49|22.89|20.49|22.84|20.44|0
1731465000000|2024-11-13 02:30:00|22.88|20.48|22.91|20.51|22.96|20.56|22.87|20.47|0
1731465300000|2024-11-13 02:35:00|22.92|20.52|22.89|20.49|22.93|20.53|22.88|20.48|0
1731465600000|2024-11-13 02:40:00|22.88|20.48|22.9|20.5|22.9|20.5|22.87|20.47|0
1731465900000|2024-11-13 02:45:00|22.91|20.51|22.85|20.45|22.91|20.51|22.85|20.45|0
1731466200000|2024-11-13 02:50:00|22.84|20.44|22.79|20.39|22.85|20.45|22.79|20.39|0
1731466500000|2024-11-13 02:55:00|22.8|20.4|22.79|20.39|22.8|20.4|22.79|20.39|0
1731466800000|2024-11-13 03:00:00|22.8|20.4|22.74|20.34|22.8|20.4|22.71|20.31|0
1731467100000|2024-11-13 03:05:00|22.75|20.35|22.74|20.34|22.78|20.38|22.74|20.34|0
1731467400000|2024-11-13 03:10:00|22.73|20.33|22.76|20.36|22.76|20.36|22.73|20.33|0
1731467700000|2024-11-13 03:15:00|22.75|20.35|22.75|20.35|22.77|20.37|22.75|20.35|0
1731468000000|2024-11-13 03:20:00|22.76|20.36|22.73|20.33|22.76|20.36|22.72|20.32|0
1731468300000|2024-11-13 03:25:00|22.72|20.32|22.72|20.32|22.74|20.34|22.72|20.32|0
1731468600000|2024-11-13 03:30:00|22.71|20.31|22.76|20.36|22.76|20.36|22.71|20.31|0
1731468900000|2024-11-13 03:35:00|22.75|20.35|22.77|20.37|22.81|20.41|22.74|20.34|0
1731469200000|2024-11-13 03:40:00|22.78|20.38|22.8|20.4|22.8|20.4|22.77|20.37|0
1731469500000|2024-11-13 03:45:00|22.79|20.39|22.78|20.38|22.8|20.4|22.75|20.35|0
1731469800000|2024-11-13 03:50:00|22.79|20.39|22.82|20.42|22.83|20.43|22.78|20.38|0
1731470100000|2024-11-13 03:55:00|22.83|20.43|22.85|20.45|22.86|20.46|22.83|20.43|0
1731470400000|2024-11-13 04:00:00|22.84|20.44|22.86|20.46|22.87|20.47|22.82|20.42|0
1731470700000|2024-11-13 04:05:00|22.85|20.45|22.88|20.48|22.89|20.49|22.84|20.44|0
1731471000000|2024-11-13 04:10:00|22.87|20.47|22.91|20.51|22.93|20.53|22.87|20.47|0
1731471300000|2024-11-13 04:15:00|22.9|20.5|22.9|20.5|22.92|20.52|22.88|20.48|0
1731471600000|2024-11-13 04:20:00|22.89|20.49|22.87|20.47|22.9|20.5|22.86|20.46|0
1731471900000|2024-11-13 04:25:00|22.86|20.46|22.86|20.46|22.88|20.48|22.86|20.46|0
1731472200000|2024-11-13 04:30:00|22.87|20.47|22.88|20.48|22.89|20.49|22.85|20.45|0
1731472500000|2024-11-13 04:35:00|22.87|20.47|22.9|20.5|22.9|20.5|22.87|20.47|0
1731472800000|2024-11-13 04:40:00|22.91|20.51|22.89|20.49|22.91|20.51|22.87|20.47|0
1731473100000|2024-11-13 04:45:00|22.9|20.5|22.89|20.49|22.9|20.5|22.88|20.48|0
1731473400000|2024-11-13 04:50:00|22.9|20.5|22.9|20.5|22.92|20.52|22.89|20.49|0
1731473700000|2024-11-13 04:55:00|22.89|20.49|22.88|20.48|22.89|20.49|22.87|20.47|0
1731474000000|2024-11-13 05:00:00|22.89|20.49|22.89|20.49|22.91|20.51|22.87|20.47|0
1731474300000|2024-11-13 05:05:00|22.88|20.48|22.87|20.47|22.89|20.49|22.86|20.46|0
1731474600000|2024-11-13 05:10:00|22.88|20.48|22.91|20.51|22.93|20.53|22.88|20.48|0
1731474900000|2024-11-13 05:15:00|22.92|20.52|22.95|20.55|22.95|20.55|22.88|20.48|0
1731475200000|2024-11-13 05:20:00|22.94|20.54|22.93|20.53|22.94|20.54|22.91|20.51|0
1731475500000|2024-11-13 05:25:00|22.92|20.52|22.94|20.54|22.94|20.54|22.91|20.51|0
1731475800000|2024-11-13 05:30:00|22.95|20.55|22.94|20.54|22.97|20.57|22.93|20.53|0
1731476100000|2024-11-13 05:35:00|22.95|20.55|23|20.6|23.03|20.63|22.94|20.54|0
1731476400000|2024-11-13 05:40:00|23.01|20.61|23.03|20.63|23.03|20.63|22.99|20.59|0
1731476700000|2024-11-13 05:45:00|23.02|20.62|23.01|20.61|23.03|20.63|23.01|20.61|0
1731477000000|2024-11-13 05:50:00|23.02|20.62|23.02|20.62|23.03|20.63|22.98|20.58|0
1731477300000|2024-11-13 05:55:00|23.03|20.63|23.01|20.61|23.03|20.63|23|20.6|0
1731477600000|2024-11-13 06:00:00|23.02|20.62|22.99|20.59|23.03|20.63|22.98|20.58|0
1731477900000|2024-11-13 06:05:00|22.98|20.58|23.02|20.62|23.03|20.63|22.98|20.58|0
1731478200000|2024-11-13 06:10:00|23.01|20.61|23.17|20.77|23.17|20.77|23.01|20.61|0
1731478500000|2024-11-13 06:15:00|23.15|20.75|23.14|20.74|23.23|20.83|23.13|20.73|0
1731478800000|2024-11-13 06:20:00|23.13|20.73|23.15|20.75|23.18|20.78|23.12|20.72|0
1731479100000|2024-11-13 06:25:00|23.16|20.76|23.17|20.77|23.18|20.78|23.14|20.74|0
1731479400000|2024-11-13 06:30:00|23.18|20.78|23.23|20.83|23.23|20.83|23.17|20.77|0
1731479700000|2024-11-13 06:35:00|23.22|20.82|23.23|20.83|23.25|20.85|23.21|20.81|0
1731480000000|2024-11-13 06:40:00|23.22|20.82|23.17|20.77|23.23|20.83|23.15|20.75|0
1731480300000|2024-11-13 06:45:00|23.16|20.76|23.11|20.71|23.19|20.79|23.11|20.71|0
1731480600000|2024-11-13 06:50:00|24.12|21.72|23.98|21.58|26.55|24.15|23.65|21.25|0
1731480900000|2024-11-13 06:55:00|23.99|21.59|24.08|21.68|24.08|21.68|23.96|21.56|0
1731481200000|2024-11-13 07:00:00|24.09|21.69|24.06|21.66|24.09|21.69|24.05|21.65|0
1731481500000|2024-11-13 07:05:00|24.05|21.65|24.08|21.68|24.11|21.71|24.04|21.64|0
1731481800000|2024-11-13 07:10:00|24.09|21.69|24.12|21.72|24.12|21.72|24.07|21.67|0
1731482100000|2024-11-13 07:15:00|24.11|21.71|24.03|21.63|24.11|21.71|24.03|21.63|0
1731482400000|2024-11-13 07:20:00|24.04|21.64|24.03|21.63|24.06|21.66|24|21.6|0
1731482700000|2024-11-13 07:25:00|24.02|21.62|23.97|21.57|24.02|21.62|23.96|21.56|0
1731483000000|2024-11-13 07:30:00|23.98|21.58|24.02|21.62|24.03|21.63|23.95|21.55|0
1731483300000|2024-11-13 07:35:00|24.01|21.61|23.93|21.53|24.02|21.62|23.91|21.51|0
1731483600000|2024-11-13 07:40:00|23.92|21.52|23.88|21.48|23.94|21.54|23.88|21.48|0
1731483900000|2024-11-13 07:45:00|23.9|21.5|23.91|21.51|23.97|21.57|23.89|21.49|0
1731484200000|2024-11-13 07:50:00|23.92|21.52|23.97|21.57|23.98|21.58|23.88|21.48|0
1731484500000|2024-11-13 07:55:00|23.98|21.58|23.98|21.58|23.98|21.58|23.95|21.55|0
1731484800000|2024-11-13 08:00:00|23.99|21.59|24.03|21.63|24.04|21.64|23.95|21.55|0
1731485100000|2024-11-13 08:05:00|24.04|21.64|23.95|21.55|24.04|21.64|23.94|21.54|0
1731485400000|2024-11-13 08:10:00|23.96|21.56|23.94|21.54|23.98|21.58|23.9|21.5|0
1731485700000|2024-11-13 08:15:00|23.93|21.53|23.87|21.47|23.94|21.54|23.84|21.44|0
1731486000000|2024-11-13 08:20:00|23.86|21.46|23.87|21.47|23.9|21.5|23.84|21.44|0
1731486300000|2024-11-13 08:25:00|23.86|21.46|23.87|21.47|23.89|21.49|23.83|21.43|0
1731486600000|2024-11-13 08:30:00|23.86|21.46|23.81|21.41|23.86|21.46|23.79|21.39|0
1731486900000|2024-11-13 08:35:00|23.82|21.42|23.76|21.36|23.82|21.42|23.72|21.32|0
1731487200000|2024-11-13 08:40:00|23.77|21.37|23.78|21.38|23.81|21.41|23.76|21.36|0
1731487500000|2024-11-13 08:45:00|23.77|21.37|23.71|21.31|23.78|21.38|23.7|21.3|0
1731487800000|2024-11-13 08:50:00|23.7|21.3|23.7|21.3|23.73|21.33|23.7|21.3|0
1731488100000|2024-11-13 08:55:00|23.69|21.29|23.63|21.23|23.7|21.3|23.62|21.22|0
1731488400000|2024-11-13 09:00:00|23.65|21.25|23.68|21.28|23.7|21.3|23.62|21.22|0
1731488700000|2024-11-13 09:05:00|23.67|21.27|23.65|21.25|23.67|21.27|23.62|21.22|0
1731489000000|2024-11-13 09:10:00|23.64|21.24|23.64|21.24|23.65|21.25|23.62|21.22|0
1731489300000|2024-11-13 09:15:00|23.65|21.25|23.66|21.26|23.66|21.26|23.62|21.22|0
1731489600000|2024-11-13 09:20:00|23.67|21.27|23.62|21.22|23.68|21.28|23.62|21.22|0
1731489900000|2024-11-13 09:25:00|23.63|21.23|23.62|21.22|23.65|21.25|23.61|21.21|0
1731490200000|2024-11-13 09:30:00|23.61|21.21|23.61|21.21|23.63|21.23|23.58|21.18|0
1731490500000|2024-11-13 09:35:00|23.62|21.22|23.61|21.21|23.62|21.22|23.59|21.19|0
1731490800000|2024-11-13 09:40:00|23.62|21.22|23.58|21.18|23.63|21.23|23.57|21.17|0
1731491100000|2024-11-13 09:45:00|23.59|21.19|23.54|21.14|23.61|21.21|23.54|21.14|0
1731491400000|2024-11-13 09:50:00|23.53|21.13|23.54|21.14|23.55|21.15|23.53|21.13|0
1731491700000|2024-11-13 09:55:00|23.55|21.15|23.57|21.17|23.6|21.2|23.55|21.15|0
1731492000000|2024-11-13 10:00:00|23.56|21.16|23.58|21.18|23.62|21.22|23.51|21.11|0
1731492300000|2024-11-13 10:05:00|23.57|21.17|23.63|21.23|23.64|21.24|23.55|21.15|0
1731492600000|2024-11-13 10:10:00|23.62|21.22|23.63|21.23|23.67|21.27|23.61|21.21|0
1731492900000|2024-11-13 10:15:00|23.64|21.24|23.7|21.3|23.7|21.3|23.64|21.24|0
1731493200000|2024-11-13 10:20:00|23.68|21.28|23.72|21.32|23.73|21.33|23.68|21.28|0
1731493500000|2024-11-13 10:25:00|23.71|21.31|23.7|21.3|23.73|21.33|23.68|21.28|0
1731493800000|2024-11-13 10:30:00|23.71|21.31|23.69|21.29|23.73|21.33|23.68|21.28|0
1731494100000|2024-11-13 10:35:00|23.7|21.3|23.74|21.34|23.74|21.34|23.7|21.3|0
1731494400000|2024-11-13 10:40:00|23.73|21.33|23.78|21.38|23.78|21.38|23.72|21.32|0
1731494700000|2024-11-13 10:45:00|23.79|21.39|23.79|21.39|23.82|21.42|23.77|21.37|0
1731495000000|2024-11-13 10:50:00|23.78|21.38|23.77|21.37|23.79|21.39|23.73|21.33|0
1731495300000|2024-11-13 10:55:00|23.76|21.36|23.8|21.4|23.81|21.41|23.76|21.36|0
1731495600000|2024-11-13 11:00:00|23.79|21.39|23.82|21.42|23.83|21.43|23.74|21.34|0
1731495900000|2024-11-13 11:05:00|23.83|21.43|24.09|21.69|24.84|22.44|23.83|21.43|0
1731496200000|2024-11-13 11:10:00|24.08|21.68|24.06|21.66|24.08|21.68|24.05|21.65|0
1731496500000|2024-11-13 11:15:00|24.07|21.67|23.98|21.58|24.07|21.67|23.97|21.57|0
1731496800000|2024-11-13 11:20:00|23.97|21.57|24|21.6|24.01|21.61|23.96|21.56|0
1731497100000|2024-11-13 11:25:00|24.01|21.61|24.02|21.62|24.04|21.64|23.98|21.58|0
1731497400000|2024-11-13 11:30:00|24.03|21.63|24.09|21.69|24.09|21.69|24.03|21.63|0
1731497700000|2024-11-13 11:35:00|24.08|21.68|24.09|21.69|24.12|21.72|24.06|21.66|0
1731498000000|2024-11-13 11:40:00|24.08|21.68|24.18|21.78|24.18|21.78|24.08|21.68|0
1731498300000|2024-11-13 11:45:00|24.17|21.77|24.14|21.74|24.18|21.78|24.13|21.73|0
1731498600000|2024-11-13 11:50:00|24.15|21.75|24.15|21.75|24.16|21.76|24.13|21.73|0
1731498900000|2024-11-13 11:55:00|24.14|21.74|24.18|21.78|24.19|21.79|24.14|21.74|0
1731499200000|2024-11-13 12:00:00|24.17|21.77|24.09|21.69|24.2|21.8|24.08|21.68|0
1731499500000|2024-11-13 12:05:00|24.1|21.7|24.16|21.76|24.17|21.77|24.04|21.64|0
1731499800000|2024-11-13 12:10:00|24.15|21.75|24.12|21.72|24.16|21.76|24.11|21.71|0
1731500100000|2024-11-13 12:15:00|24.11|21.71|24.01|21.61|24.11|21.71|24|21.6|0
1731500400000|2024-11-13 12:20:00|24.02|21.62|23.89|21.49|24.02|21.62|23.87|21.47|0
1731500700000|2024-11-13 12:25:00|23.9|21.5|23.91|21.51|23.93|21.53|23.86|21.46|0
1731501000000|2024-11-13 12:30:00|23.9|21.5|23.91|21.51|23.96|21.56|23.89|21.49|0
1731501300000|2024-11-13 12:35:00|23.9|21.5|24.05|21.65|24.05|21.65|23.9|21.5|0
1731501600000|2024-11-13 12:40:00|24.04|21.64|24.03|21.63|24.04|21.64|23.98|21.58|0
1731501900000|2024-11-13 12:45:00|24.04|21.64|24.09|21.69|24.16|21.76|23.98|21.58|0
1731502200000|2024-11-13 12:50:00|24.08|21.68|23.99|21.59|24.09|21.69|23.96|21.56|0
1731502500000|2024-11-13 12:55:00|24.01|21.61|24|21.6|24.03|21.63|23.97|21.57|0
1731502800000|2024-11-13 13:00:00|23.99|21.59|24.03|21.63|24.04|21.64|23.98|21.58|0
1731503100000|2024-11-13 13:05:00|24.05|21.65|23.99|21.59|24.06|21.66|23.91|21.51|0
1731503400000|2024-11-13 13:10:00|24|21.6|23.96|21.56|24|21.6|23.93|21.53|0
1731503700000|2024-11-13 13:15:00|23.97|21.57|23.99|21.59|23.99|21.59|23.95|21.55|0
1731504000000|2024-11-13 13:20:00|23.98|21.58|23.93|21.53|24.01|21.61|23.93|21.53|0
1731504300000|2024-11-13 13:25:00|23.94|21.54|23.93|21.53|23.98|21.58|23.9|21.5|0
1731504600000|2024-11-13 13:30:00|23.96|21.56|23.04|20.64|23.96|21.56|23.03|20.63|0
1731504900000|2024-11-13 13:35:00|23|20.6|22.94|20.54|23.01|20.61|22.87|20.47|0
1731505200000|2024-11-13 13:40:00|22.95|20.55|22.82|20.42|22.98|20.58|22.73|20.33|0
1731505500000|2024-11-13 13:45:00|22.8|20.4|23.06|20.66|23.09|20.69|22.78|20.38|0
1731505800000|2024-11-13 13:50:00|23.05|20.65|23.14|20.74|23.16|20.76|23|20.6|0
1731506100000|2024-11-13 13:55:00|23.15|20.75|23.3|20.9|23.3|20.9|23.13|20.73|0
1731506400000|2024-11-13 14:00:00|23.32|20.92|23.25|20.85|23.36|20.96|23.22|20.82|0
1731506700000|2024-11-13 14:05:00|23.24|20.84|23.29|20.89|23.29|20.89|23.1|20.7|0
1731507000000|2024-11-13 14:10:00|23.28|20.88|23.27|20.87|23.41|21.01|23.24|20.84|0
1731507300000|2024-11-13 14:15:00|23.26|20.86|23.26|20.86|23.37|20.97|23.22|20.82|0
1731507600000|2024-11-13 14:20:00|23.27|20.87|23.22|20.82|23.27|20.87|23.19|20.79|0
1731507900000|2024-11-13 14:25:00|23.24|20.84|23.23|20.83|23.33|20.93|23.21|20.81|0
1731508200000|2024-11-13 14:30:00|23.25|20.85|23.17|20.77|23.33|20.93|22.97|20.57|0
1731508500000|2024-11-13 14:35:00|23.18|20.78|23.07|20.67|23.38|20.98|23.07|20.67|0
1731508800000|2024-11-13 14:40:00|23.05|20.65|22.89|20.49|23.11|20.71|22.89|20.49|0
1731509100000|2024-11-13 14:45:00|22.91|20.51|23.25|20.85|23.26|20.86|22.91|20.51|0
1731509400000|2024-11-13 14:50:00|23.21|20.81|23.22|20.82|23.36|20.96|23.14|20.74|0
1731509700000|2024-11-13 14:55:00|23.23|20.83|23.15|20.75|23.33|20.93|23.05|20.65|0
1731510000000|2024-11-13 15:00:00|23.13|20.73|23.42|21.02|23.46|21.06|23.13|20.73|0
1731510300000|2024-11-13 15:05:00|23.43|21.03|23.54|21.14|23.91|21.51|23.42|21.02|0
1731510600000|2024-11-13 15:10:00|23.53|21.13|23.47|21.07|23.53|21.13|23.23|20.83|0
1731510900000|2024-11-13 15:15:00|23.49|21.09|23.47|21.07|23.51|21.11|23.35|20.95|0
1731511200000|2024-11-13 15:20:00|23.46|21.06|23.42|21.02|23.56|21.16|23.41|21.01|0
1731511500000|2024-11-13 15:25:00|23.41|21.01|23.4|21|23.52|21.12|23.33|20.93|0
1731511800000|2024-11-13 15:30:00|23.41|21.01|23.15|20.75|23.45|21.05|23.1|20.7|0
1731512100000|2024-11-13 15:35:00|23.17|20.77|23.27|20.87|23.34|20.94|23.07|20.67|0
1731512400000|2024-11-13 15:40:00|23.29|20.89|23.16|20.76|23.49|21.09|23.14|20.74|0
1731512700000|2024-11-13 15:45:00|23.17|20.77|23.15|20.75|23.23|20.83|23.06|20.66|0
1731513000000|2024-11-13 15:50:00|23.16|20.76|23.14|20.74|23.25|20.85|23.12|20.72|0
1731513300000|2024-11-13 15:55:00|23.15|20.75|23.07|20.67|23.17|20.77|23|20.6|0
1731513600000|2024-11-13 16:00:00|23.06|20.66|23.12|20.72|23.14|20.74|23.03|20.63|0
1731513900000|2024-11-13 16:05:00|23.13|20.73|22.99|20.59|23.25|20.85|22.96|20.56|0
1731514200000|2024-11-13 16:10:00|23|20.6|22.99|20.59|23.07|20.67|22.95|20.55|0
1731514500000|2024-11-13 16:15:00|22.98|20.58|22.94|20.54|23.02|20.62|22.92|20.52|0
1731514800000|2024-11-13 16:20:00|22.95|20.55|22.94|20.54|23.03|20.63|22.9|20.5|0
1731515100000|2024-11-13 16:25:00|22.93|20.53|22.77|20.37|22.93|20.53|22.71|20.31|0
1731515400000|2024-11-13 16:30:00|22.75|20.35|23.09|20.69|23.17|20.77|22.7|20.3|0
1731515700000|2024-11-13 16:35:00|23.08|20.68|23.21|20.81|23.23|20.83|23|20.6|0
1731516000000|2024-11-13 16:40:00|23.2|20.8|23.33|20.93|23.37|20.97|23.15|20.75|0
1731516300000|2024-11-13 16:45:00|23.31|20.91|23.05|20.65|23.31|20.91|23.01|20.61|0
1731516600000|2024-11-13 16:50:00|23.06|20.66|23.02|20.62|23.09|20.69|22.97|20.57|0
1731516900000|2024-11-13 16:55:00|23.01|20.61|23.05|20.65|23.19|20.79|23.01|20.61|0
1731517200000|2024-11-13 17:00:00|23.06|20.66|23.05|20.65|23.1|20.7|23|20.6|0
1731517500000|2024-11-13 17:05:00|23.06|20.66|22.9|20.5|23.06|20.66|22.8|20.4|0
1731517800000|2024-11-13 17:10:00|22.87|20.47|22.79|20.39|22.87|20.47|22.74|20.34|0
1731518100000|2024-11-13 17:15:00|22.78|20.38|22.86|20.46|22.86|20.46|22.68|20.28|0
1731518400000|2024-11-13 17:20:00|22.83|20.43|22.96|20.56|23.05|20.65|22.81|20.41|0
1731518700000|2024-11-13 17:25:00|22.95|20.55|22.9|20.5|22.97|20.57|22.82|20.42|0
1731519000000|2024-11-13 17:30:00|22.91|20.51|22.92|20.52|22.96|20.56|22.85|20.45|0
1731519300000|2024-11-13 17:35:00|22.91|20.51|22.83|20.43|22.93|20.53|22.81|20.41|0
1731519600000|2024-11-13 17:40:00|22.82|20.42|22.94|20.54|22.94|20.54|22.76|20.36|0
1731519900000|2024-11-13 17:45:00|22.92|20.52|22.77|20.37|22.93|20.53|22.72|20.32|0
1731520200000|2024-11-13 17:50:00|22.76|20.36|22.72|20.32|22.78|20.38|22.71|20.31|0
1731520500000|2024-11-13 17:55:00|22.73|20.33|22.65|20.25|22.75|20.35|22.63|20.23|0
1731520800000|2024-11-13 18:00:00|22.64|20.24|22.87|20.47|23.1|20.7|22.62|20.22|0
1731521100000|2024-11-13 18:05:00|22.9|20.5|23.02|20.62|23.03|20.63|22.9|20.5|0
1731521400000|2024-11-13 18:10:00|23.03|20.63|23.07|20.67|23.16|20.76|22.97|20.57|0
1731521700000|2024-11-13 18:15:00|23.08|20.68|23.07|20.67|23.16|20.76|23.04|20.64|0
1731522000000|2024-11-13 18:20:00|23.06|20.66|23.03|20.63|23.1|20.7|22.98|20.58|0
1731522300000|2024-11-13 18:25:00|23.02|20.62|23.01|20.61|23.07|20.67|23|20.6|0
1731522600000|2024-11-13 18:30:00|23.02|20.62|22.98|20.58|23.02|20.62|22.92|20.52|0
1731522900000|2024-11-13 18:35:00|22.97|20.57|23.03|20.63|23.06|20.66|22.96|20.56|0
1731523200000|2024-11-13 18:40:00|23.02|20.62|22.97|20.57|23.09|20.69|22.97|20.57|0
1731523500000|2024-11-13 18:45:00|22.98|20.58|22.89|20.49|23.02|20.62|22.86|20.46|0
1731523800000|2024-11-13 18:50:00|22.9|20.5|22.86|20.46|22.92|20.52|22.85|20.45|0
1731524100000|2024-11-13 18:55:00|22.87|20.47|22.94|20.54|22.98|20.58|22.86|20.46|0
1731524400000|2024-11-13 19:00:00|22.95|20.55|23.01|20.61|23.05|20.65|22.93|20.53|0
1731524700000|2024-11-13 19:05:00|23|20.6|23.08|20.68|23.09|20.69|22.97|20.57|0
1731525000000|2024-11-13 19:10:00|23.09|20.69|23.04|20.64|23.11|20.71|22.97|20.57|0
1731525300000|2024-11-13 19:15:00|23.06|20.66|23.27|20.87|23.31|20.91|23.01|20.61|0
1731525600000|2024-11-13 19:20:00|23.28|20.88|23.16|20.76|23.34|20.94|23.1|20.7|0
1731525900000|2024-11-13 19:25:00|23.17|20.77|22.98|20.58|23.18|20.78|22.84|20.44|0
1731526200000|2024-11-13 19:30:00|22.99|20.59|23.03|20.63|23.12|20.72|22.95|20.55|0
1731526500000|2024-11-13 19:35:00|23.04|20.64|23.16|20.76|23.16|20.76|23.04|20.64|0
1731526800000|2024-11-13 19:40:00|23.17|20.77|23.29|20.89|23.31|20.91|23.17|20.77|0
1731527100000|2024-11-13 19:45:00|23.31|20.91|23.26|20.86|23.31|20.91|23.18|20.78|0
1731527400000|2024-11-13 19:50:00|23.25|20.85|23.21|20.81|23.27|20.87|23.15|20.75|0
1731527700000|2024-11-13 19:55:00|23.2|20.8|22.8|20.4|23.26|20.86|22.75|20.35|0
1731528000000|2024-11-13 20:00:00|22.82|20.42|22.94|20.54|22.99|20.59|22.78|20.38|0
1731528300000|2024-11-13 20:05:00|22.91|20.51|22.74|20.34|22.98|20.58|22.74|20.34|0
1731528600000|2024-11-13 20:10:00|22.75|20.35|22.61|20.21|22.75|20.35|22.6|20.2|0
1731528900000|2024-11-13 20:15:00|22.6|20.2|22.58|20.18|22.63|20.23|22.53|20.13|0
1731529200000|2024-11-13 20:20:00|22.57|20.17|22.59|20.19|22.62|20.22|22.47|20.07|0
1731529500000|2024-11-13 20:25:00|22.57|20.17|22.88|20.48|22.92|20.52|22.55|20.15|0
1731529800000|2024-11-13 20:30:00|22.92|20.52|22.73|20.33|22.99|20.59|22.73|20.33|0
1731530100000|2024-11-13 20:35:00|22.72|20.32|22.64|20.24|22.72|20.32|22.56|20.16|0
1731530400000|2024-11-13 20:40:00|22.63|20.23|22.66|20.26|22.69|20.29|22.56|20.16|0
1731530700000|2024-11-13 20:45:00|22.65|20.25|22.76|20.36|22.81|20.41|22.61|20.21|0
1731531000000|2024-11-13 20:50:00|22.86|20.46|23.14|20.74|23.14|20.74|22.84|20.44|0
1731531300000|2024-11-13 20:55:00|23.16|20.76|22.99|20.59|23.26|20.86|22.93|20.53|0
1731531600000|2024-11-13 21:00:00|22.97|20.57|22.73|20.33|23.08|20.68|22.73|20.33|0
1731531900000|2024-11-13 21:05:00|22.74|20.34|22.63|20.23|22.74|20.34|22.62|20.22|0
1731532200000|2024-11-13 21:10:00|22.62|20.22|22.62|20.22|22.63|20.23|22.59|20.19|0
1731532500000|2024-11-13 21:15:00|22.7|20.13|22.74|20.16|22.77|20.19|22.69|20.12|0
1731532800000|2024-11-13 21:20:00|22.73|20.15|22.69|20.12|22.74|20.16|22.69|20.12|0
1731533100000|2024-11-13 21:25:00|22.7|20.13|22.69|20.12|22.73|20.15|22.66|20.09|0
1731533400000|2024-11-13 21:30:00|22.68|20.11|22.64|20.08|22.68|20.11|22.62|20.06|0
1731533700000|2024-11-13 21:35:00|22.62|20.06|22.61|20.05|22.65|20.08|22.6|20.04|0
1731534000000|2024-11-13 21:40:00|22.62|20.06|22.6|20.04|22.64|20.08|22.59|20.04|0
1731534300000|2024-11-13 21:45:00|22.61|20.05|22.68|20.12|22.68|20.12|22.6|20.04|0
1731534600000|2024-11-13 21:50:00|22.69|20.13|22.68|20.12|22.71|20.14|22.67|20.11|0
1731534900000|2024-11-13 21:55:00|22.69|20.13|22.76|20.18|22.79|20.21|22.69|20.12|0
1731535200000|2024-11-13 22:00:00|22.75|20.17|22.75|20.18|22.76|20.18|22.74|20.17|0
1731535500000|2024-11-13 22:05:00|22.76|20.19|22.76|20.19|22.78|20.2|22.75|20.18|0
1731535800000|2024-11-13 22:10:00|22.77|20.2|22.78|20.2|22.79|20.21|22.77|20.2|0
1731536100000|2024-11-13 22:15:00|22.76|20.21|22.77|20.19|22.78|20.21|22.76|20.19|0
1731536400000|2024-11-13 22:20:00|22.78|20.2|22.77|20.19|22.79|20.21|22.77|20.19|0
1731536700000|2024-11-13 22:25:00|22.76|20.18|22.76|20.18|22.76|20.19|22.76|20.18|0
1731537000000|2024-11-13 22:30:00|22.75||22.76||22.76||22.75||0
1731537300000|2024-11-13 22:35:00|22.77|20.19|22.79|20.21|22.79|20.21|22.77|20.19|0
1731537600000|2024-11-13 22:40:00|22.78|20.2|22.78|20.2|22.78|20.2|22.78|20.2|0
1731537900000|2024-11-13 22:45:00|22.79|20.21|22.77|20.2|22.79|20.21|22.77|20.2|0
1731538200000|2024-11-13 22:50:00|22.76|20.19|22.77|20.19|22.77|20.19|22.76|20.18|0
1731538500000|2024-11-13 22:55:00|22.76|20.18|22.76|20.19|22.77|20.19|22.75|20.18|0
1731538800000|2024-11-13 23:00:00|22.72|20.14|22.82|20.23|22.84|20.25|22.72|20.14|0
1731539100000|2024-11-13 23:05:00|22.81|20.22|22.81|20.22|22.81|20.23|22.75|20.17|0
1731539400000|2024-11-13 23:10:00|22.8|20.2|22.81|20.23|22.85|20.26|22.78|20.2|0
1731539700000|2024-11-13 23:15:00|22.8|20.22|22.81|20.23|22.82|20.24|22.79|20.21|0
1731540000000|2024-11-13 23:20:00|22.8|20.22|22.73|20.15|22.8|20.22|22.73|20.15|0
1731540300000|2024-11-13 23:25:00|22.74|20.16|22.71|20.13|22.74|20.17|22.71|20.13|0
1731540600000|2024-11-13 23:30:00|22.72|20.14|22.71|20.14|22.74|20.16|22.7|20.13|0
1731540900000|2024-11-13 23:35:00|22.7|20.13|22.6|20.04|22.72|20.15|22.6|20.04|0
1731541200000|2024-11-13 23:40:00|22.61|20.05|22.61|20.05|22.63|20.06|22.6|20.04|0
1731541500000|2024-11-13 23:45:00|22.62|20.06|22.64|20.08|22.65|20.09|22.62|20.06|0
1731541800000|2024-11-13 23:50:00|22.63|20.07|22.65|20.08|22.66|20.1|22.62|20.06|0
1731542100000|2024-11-13 23:55:00|22.64|20.07|22.66|20.1|22.68|20.11|22.62|20.06|0
1731542400000|2024-11-14 00:00:00|22.65|20.09|22.65|20.09|22.66|20.09|22.62|20.06|0
1731542700000|2024-11-14 00:05:00|22.66|20.1|22.79|20.21|22.79|20.21|22.66|20.09|0
1731543000000|2024-11-14 00:10:00|22.78|20.2|22.82|20.24|22.83|20.25|22.75|20.17|0
1731543300000|2024-11-14 00:15:00|22.81|20.23|22.87|20.28|22.89|20.3|22.76|20.19|0
1731543600000|2024-11-14 00:20:00|22.89|20.3|22.78|20.2|22.91|20.32|22.78|20.2|0
1731543900000|2024-11-14 00:25:00|22.79|20.21|22.74|20.17|22.8|20.22|22.74|20.17|0
1731544200000|2024-11-14 00:30:00|22.75|20.18|22.77|20.19|22.79|20.21|22.75|20.18|0
1731544500000|2024-11-14 00:35:00|22.78|20.2|22.76|20.18|22.81|20.23|22.76|20.18|0
1731544800000|2024-11-14 00:40:00|22.75|20.17|22.73|20.16|22.76|20.18|22.72|20.15|0
1731545100000|2024-11-14 00:45:00|22.74|20.17|22.74|20.17|22.75|20.17|22.7|20.13|0
1731545400000|2024-11-14 00:50:00|22.75|20.18|22.76|20.18|22.79|20.21|22.74|20.17|0
1731545700000|2024-11-14 00:55:00|22.77|20.19|22.76|20.18|22.78|20.2|22.75|20.17|0
1731546000000|2024-11-14 01:00:00|22.77|20.19|22.86|20.27|22.9|20.31|22.77|20.19|0
1731546300000|2024-11-14 01:05:00|22.85|20.26|22.86|20.27|22.88|20.29|22.84|20.26|0
1731546600000|2024-11-14 01:10:00|22.85|20.26|22.87|20.28|22.89|20.3|22.84|20.26|0
1731546900000|2024-11-14 01:15:00|22.88|20.29|22.86|20.27|22.88|20.29|22.84|20.26|0
1731547200000|2024-11-14 01:20:00|22.87|20.28|22.9|20.31|22.9|20.31|22.86|20.27|0
1731547500000|2024-11-14 01:25:00|22.89|20.3|22.89|20.3|22.9|20.31|22.87|20.28|0
1731547800000|2024-11-14 01:30:00|22.79|20.39|22.78|20.38|22.79|20.39|22.75|20.35|0
1731548100000|2024-11-14 01:35:00|22.77|20.37|22.78|20.38|22.79|20.39|22.76|20.36|0
1731548400000|2024-11-14 01:40:00|22.79|20.39|22.77|20.37|22.81|20.41|22.74|20.34|0
1731548700000|2024-11-14 01:45:00|22.76|20.36|22.75|20.35|22.79|20.39|22.74|20.34|0
1731549000000|2024-11-14 01:50:00|22.76|20.36|22.73|20.33|22.78|20.38|22.71|20.31|0
1731549300000|2024-11-14 01:55:00|22.74|20.34|22.81|20.41|22.81|20.41|22.73|20.33|0
1731549600000|2024-11-14 02:00:00|22.82|20.42|22.85|20.45|22.86|20.46|22.81|20.41|0
1731549900000|2024-11-14 02:05:00|22.84|20.44|22.86|20.46|22.86|20.46|22.84|20.44|0
1731550200000|2024-11-14 02:10:00|22.87|20.47|22.89|20.49|22.93|20.53|22.86|20.46|0
1731550500000|2024-11-14 02:15:00|22.88|20.48|22.91|20.51|22.91|20.51|22.86|20.46|0
1731550800000|2024-11-14 02:20:00|22.89|20.49|22.87|20.47|22.89|20.49|22.85|20.45|0
1731551100000|2024-11-14 02:25:00|22.88|20.48|22.86|20.46|22.89|20.49|22.86|20.46|0
1731551400000|2024-11-14 02:30:00|22.85|20.45|22.87|20.47|22.87|20.47|22.84|20.44|0
1731551700000|2024-11-14 02:35:00|22.86|20.46|22.84|20.44|22.87|20.47|22.84|20.44|0
1731552000000|2024-11-14 02:40:00|22.85|20.45|22.87|20.47|22.88|20.48|22.85|20.45|0
1731552300000|2024-11-14 02:45:00|22.86|20.46|22.92|20.52|22.93|20.53|22.86|20.46|0
1731552600000|2024-11-14 02:50:00|22.91|20.51|22.9|20.5|22.92|20.52|22.87|20.47|0
1731552900000|2024-11-14 02:55:00|22.91|20.51|22.91|20.51|22.94|20.54|22.9|20.5|0
1731553200000|2024-11-14 03:00:00|22.94|20.54|22.92|20.52|22.94|20.54|22.9|20.5|0
1731553500000|2024-11-14 03:05:00|22.91|20.51|22.85|20.45|22.91|20.51|22.83|20.43|0
1731553800000|2024-11-14 03:10:00|22.86|20.46|22.8|20.4|22.86|20.46|22.8|20.4|0
1731554100000|2024-11-14 03:15:00|22.81|20.41|22.84|20.44|22.84|20.44|22.81|20.41|0
1731554400000|2024-11-14 03:20:00|22.85|20.45|22.85|20.45|22.87|20.47|22.84|20.44|0
1731554700000|2024-11-14 03:25:00|22.86|20.46|22.84|20.44|22.86|20.46|22.82|20.42|0
1731555000000|2024-11-14 03:30:00|22.85|20.45|22.89|20.49|22.9|20.5|22.84|20.44|0
1731555300000|2024-11-14 03:35:00|22.88|20.48|22.89|20.49|22.89|20.49|22.86|20.46|0
1731555600000|2024-11-14 03:40:00|22.88|20.48|22.93|20.53|22.94|20.54|22.88|20.48|0
1731555900000|2024-11-14 03:45:00|22.92|20.52|22.89|20.49|22.92|20.52|22.87|20.47|0
1731556200000|2024-11-14 03:50:00|22.9|20.5|22.89|20.49|22.9|20.5|22.87|20.47|0
1731556500000|2024-11-14 03:55:00|22.9|20.5|22.88|20.48|22.9|20.5|22.86|20.46|0
1731556800000|2024-11-14 04:00:00|22.89|20.49|22.87|20.47|22.9|20.5|22.87|20.47|0
1731557100000|2024-11-14 04:05:00|22.86|20.46|22.79|20.39|22.86|20.46|22.79|20.39|0
1731557400000|2024-11-14 04:10:00|22.78|20.38|22.78|20.38|22.81|20.41|22.77|20.37|0
1731557700000|2024-11-14 04:15:00|22.79|20.39|22.73|20.33|22.79|20.39|22.72|20.32|0
1731558000000|2024-11-14 04:20:00|22.72|20.32|22.76|20.36|22.77|20.37|22.71|20.31|0
1731558300000|2024-11-14 04:25:00|22.75|20.35|22.72|20.32|22.75|20.35|22.72|20.32|0
1731558600000|2024-11-14 04:30:00|22.73|20.33|22.74|20.34|22.75|20.35|22.73|20.33|0
1731558900000|2024-11-14 04:35:00|22.75|20.35|22.75|20.35|22.75|20.35|22.72|20.32|0
1731559200000|2024-11-14 04:40:00|22.76|20.36|22.77|20.37|22.78|20.38|22.76|20.36|0
1731559500000|2024-11-14 04:45:00|22.78|20.38|22.83|20.43|22.83|20.43|22.78|20.38|0
1731559800000|2024-11-14 04:50:00|22.82|20.42|22.8|20.4|22.82|20.42|22.79|20.39|0
1731560100000|2024-11-14 04:55:00|22.81|20.41|22.83|20.43|22.83|20.43|22.79|20.39|0
1731560400000|2024-11-14 05:00:00|22.8|20.4|22.87|20.47|22.87|20.47|22.79|20.39|0
1731560700000|2024-11-14 05:05:00|22.88|20.48|22.92|20.52|22.94|20.54|22.88|20.48|0
1731561000000|2024-11-14 05:10:00|22.93|20.53|23|20.6|23.04|20.64|22.93|20.53|0
1731561300000|2024-11-14 05:15:00|23.01|20.61|23|20.6|23.02|20.62|22.98|20.58|0
1731561600000|2024-11-14 05:20:00|23.01|20.61|22.96|20.56|23.01|20.61|22.95|20.55|0
1731561900000|2024-11-14 05:25:00|22.95|20.55|22.94|20.54|22.95|20.55|22.92|20.52|0
1731562200000|2024-11-14 05:30:00|22.95|20.55|22.94|20.54|22.97|20.57|22.93|20.53|0
1731562500000|2024-11-14 05:35:00|22.95|20.55|22.91|20.51|22.97|20.57|22.89|20.49|0
1731562800000|2024-11-14 05:40:00|22.9|20.5|22.96|20.56|22.96|20.56|22.9|20.5|0
1731563100000|2024-11-14 05:45:00|22.95|20.55|22.93|20.53|22.95|20.55|22.91|20.51|0
1731563400000|2024-11-14 05:50:00|22.92|20.52|22.93|20.53|22.94|20.54|22.92|20.52|0
1731563700000|2024-11-14 05:55:00|22.92|20.52|22.89|20.49|22.94|20.54|22.89|20.49|0
1731564000000|2024-11-14 06:00:00|22.9|20.5|22.91|20.51|22.91|20.51|22.86|20.46|0
1731564300000|2024-11-14 06:05:00|22.9|20.5|22.9|20.5|22.93|20.53|22.89|20.49|0
1731564600000|2024-11-14 06:10:00|22.89|20.49|22.92|20.52|22.92|20.52|22.89|20.49|0
1731564900000|2024-11-14 06:15:00|22.91|20.51|22.88|20.48|22.92|20.52|22.85|20.45|0
1731565200000|2024-11-14 06:20:00|22.87|20.47|22.94|20.54|22.96|20.56|22.87|20.47|0
1731565500000|2024-11-14 06:25:00|22.93|20.53|22.95|20.55|22.96|20.56|22.92|20.52|0
1731565800000|2024-11-14 06:30:00|22.92|20.52|22.91|20.51|22.92|20.52|22.89|20.49|0
1731566100000|2024-11-14 06:35:00|22.92|20.52|22.91|20.51|22.94|20.54|22.9|20.5|0
1731566400000|2024-11-14 06:40:00|22.9|20.5|22.89|20.49|22.9|20.5|22.88|20.48|0
1731566700000|2024-11-14 06:45:00|22.9|20.5|22.96|20.56|22.98|20.58|22.89|20.49|0
1731567000000|2024-11-14 06:50:00|22.95|20.55|23.01|20.61|23.01|20.61|22.95|20.55|0
1731567300000|2024-11-14 06:55:00|23.02|20.62|23.04|20.64|23.04|20.64|23.01|20.61|0
1731567600000|2024-11-14 07:00:00|23.03|20.63|23.04|20.64|23.05|20.65|23|20.6|0
1731567900000|2024-11-14 07:05:00|23.06|20.66|23.05|20.65|23.09|20.69|23.04|20.64|0
1731568200000|2024-11-14 07:10:00|23.04|20.64|23.06|20.66|23.07|20.67|23.01|20.61|0
1731568500000|2024-11-14 07:15:00|23.05|20.65|23.07|20.67|23.09|20.69|23.05|20.65|0
1731568800000|2024-11-14 07:20:00|23.06|20.66|23.01|20.61|23.08|20.68|22.99|20.59|0
1731569100000|2024-11-14 07:25:00|23|20.6|22.91|20.51|23.01|20.61|22.91|20.51|0
1731569400000|2024-11-14 07:30:00|22.9|20.5|22.83|20.43|22.9|20.5|22.82|20.42|0
1731569700000|2024-11-14 07:35:00|22.81|20.41|22.77|20.37|22.82|20.42|22.77|20.37|0
1731570000000|2024-11-14 07:40:00|22.78|20.38|22.77|20.37|22.8|20.4|22.73|20.33|0
1731570300000|2024-11-14 07:45:00|22.76|20.36|22.71|20.31|22.77|20.37|22.71|20.31|0
1731570600000|2024-11-14 07:50:00|22.72|20.32|22.72|20.32|22.74|20.34|22.7|20.3|0
1731570900000|2024-11-14 07:55:00|22.71|20.31|22.74|20.34|22.75|20.35|22.71|20.31|0
1731571200000|2024-11-14 08:00:00|22.73|20.33|22.69|20.29|22.75|20.35|22.67|20.27|0
1731571500000|2024-11-14 08:05:00|22.67|20.27|22.61|20.21|22.67|20.27|22.61|20.21|0
1731571800000|2024-11-14 08:10:00|22.62|20.22|22.55|20.15|22.63|20.23|22.5|20.1|0
1731572100000|2024-11-14 08:15:00|22.56|20.16|22.59|20.19|22.6|20.2|22.53|20.13|0
1731572400000|2024-11-14 08:20:00|22.58|20.18|22.59|20.19|22.64|20.24|22.58|20.18|0
1731572700000|2024-11-14 08:25:00|22.58|20.18|22.52|20.12|22.58|20.18|22.51|20.11|0
1731573000000|2024-11-14 08:30:00|22.51|20.11|22.51|20.11|22.53|20.13|22.49|20.09|0
1731573300000|2024-11-14 08:35:00|22.52|20.12|22.45|20.05|22.52|20.12|22.38|19.98|0
1731573600000|2024-11-14 08:40:00|22.46|20.06|22.46|20.06|22.52|20.12|22.45|20.05|0
1731573900000|2024-11-14 08:45:00|22.45|20.05|22.56|20.16|22.58|20.18|22.45|20.05|0
1731574200000|2024-11-14 08:50:00|22.55|20.15|22.52|20.12|22.55|20.15|22.52|20.12|0
1731574500000|2024-11-14 08:55:00|22.53|20.13|22.51|20.11|22.61|20.21|22.51|20.11|0
1731574800000|2024-11-14 09:00:00|22.52|20.12|22.34|19.94|22.52|20.12|22.34|19.94|0
1731575100000|2024-11-14 09:05:00|22.37|19.97|22.36|19.96|22.39|19.99|22.35|19.95|0
1731575400000|2024-11-14 09:10:00|22.35|19.95|22.42|20.02|22.42|20.02|22.34|19.94|0
1731575700000|2024-11-14 09:15:00|22.41|20.01|22.46|20.06|22.5|20.1|22.4|20|0
1731576000000|2024-11-14 09:20:00|22.47|20.07|22.41|20.01|22.47|20.07|22.4|20|0
1731576300000|2024-11-14 09:25:00|22.42|20.02|22.46|20.06|22.52|20.12|22.4|20|0
1731576600000|2024-11-14 09:30:00|22.45|20.05|22.44|20.04|22.5|20.1|22.43|20.03|0
1731576900000|2024-11-14 09:35:00|22.43|20.03|22.63|20.23|22.67|20.27|22.41|20.01|0
1731577200000|2024-11-14 09:40:00|22.64|20.24|22.67|20.27|22.69|20.29|22.62|20.22|0
1731577500000|2024-11-14 09:45:00|22.65|20.25|22.65|20.25|22.72|20.32|22.63|20.23|0
1731577800000|2024-11-14 09:50:00|22.66|20.26|22.58|20.18|22.79|20.39|22.56|20.16|0
1731578100000|2024-11-14 09:55:00|22.57|20.17|22.58|20.18|22.59|20.19|22.54|20.14|0
1731578400000|2024-11-14 10:00:00|22.59|20.19|22.52|20.12|22.6|20.2|22.51|20.11|0
1731578700000|2024-11-14 10:05:00|22.54|20.14|22.55|20.15|22.61|20.21|22.53|20.13|0
1731579000000|2024-11-14 10:10:00|22.56|20.16|22.53|20.13|22.57|20.17|22.51|20.11|0
1731579300000|2024-11-14 10:15:00|22.52|20.12|22.5|20.1|22.54|20.14|22.49|20.09|0
1731579600000|2024-11-14 10:20:00|22.49|20.09|22.53|20.13|22.54|20.14|22.49|20.09|0
1731579900000|2024-11-14 10:25:00|22.52|20.12|22.49|20.09|22.55|20.15|22.48|20.08|0
1731580200000|2024-11-14 10:30:00|22.5|20.1|22.43|20.03|22.5|20.1|22.42|20.02|0
1731580500000|2024-11-14 10:35:00|22.44|20.04|22.43|20.03|22.46|20.06|22.4|20|0
1731580800000|2024-11-14 10:40:00|22.44|20.04|22.55|20.15|22.58|20.18|22.43|20.03|0
1731581100000|2024-11-14 10:45:00|22.56|20.16|22.51|20.11|22.56|20.16|22.49|20.09|0
1731581400000|2024-11-14 10:50:00|22.5|20.1|22.54|20.14|22.55|20.15|22.5|20.1|0
1731581700000|2024-11-14 10:55:00|22.53|20.13|22.54|20.14|22.59|20.19|22.53|20.13|0
1731582000000|2024-11-14 11:00:00|22.52|20.12|22.52|20.12|22.55|20.15|22.51|20.11|0
1731582300000|2024-11-14 11:05:00|22.53|20.13|22.5|20.1|22.56|20.16|22.5|20.1|0
1731582600000|2024-11-14 11:10:00|22.49|20.09|22.55|20.15|22.58|20.18|22.48|20.08|0
1731582900000|2024-11-14 11:15:00|22.54|20.14|22.46|20.06|22.55|20.15|22.46|20.06|0
1731583200000|2024-11-14 11:20:00|22.48|20.08|22.49|20.09|22.5|20.1|22.45|20.05|0
1731583500000|2024-11-14 11:25:00|22.5|20.1|22.45|20.05|22.51|20.11|22.45|20.05|0
1731583800000|2024-11-14 11:30:00|22.46|20.06|22.49|20.09|22.55|20.15|22.46|20.06|0
1731584100000|2024-11-14 11:35:00|22.5|20.1|22.49|20.09|22.53|20.13|22.47|20.07|0
1731584400000|2024-11-14 11:40:00|22.52|20.12|22.39|19.99|22.52|20.12|22.39|19.99|0
1731584700000|2024-11-14 11:45:00|22.4|20|22.37|19.97|22.42|20.02|22.36|19.96|0
1731585000000|2024-11-14 11:50:00|22.38|19.98|22.37|19.97|22.39|19.99|22.33|19.93|0
1731585300000|2024-11-14 11:55:00|22.38|19.98|22.34|19.94|22.4|20|22.33|19.93|0
1731585600000|2024-11-14 12:00:00|22.35|19.95|22.44|20.04|22.46|20.06|22.32|19.92|0
1731585900000|2024-11-14 12:05:00|22.45|20.05|22.43|20.03|22.47|20.07|22.41|20.01|0
1731586200000|2024-11-14 12:10:00|22.44|20.04|22.43|20.03|22.49|20.09|22.41|20.01|0
1731586500000|2024-11-14 12:15:00|22.42|20.02|22.41|20.01|22.43|20.03|22.38|19.98|0
1731586800000|2024-11-14 12:20:00|22.4|20|22.44|20.04|22.47|20.07|22.4|20|0
1731587100000|2024-11-14 12:25:00|22.45|20.05|22.42|20.02|22.46|20.06|22.41|20.01|0
1731587400000|2024-11-14 12:30:00|22.41|20.01|22.37|19.97|22.44|20.04|22.37|19.97|0
1731587700000|2024-11-14 12:35:00|22.36|19.96|22.44|20.04|22.46|20.06|22.36|19.96|0
1731588000000|2024-11-14 12:40:00|22.43|20.03|22.37|19.97|22.44|20.04|22.36|19.96|0
1731588300000|2024-11-14 12:45:00|22.38|19.98|22.46|20.06|22.48|20.08|22.38|19.98|0
1731588600000|2024-11-14 12:50:00|22.45|20.05|22.5|20.1|22.51|20.11|22.42|20.02|0
1731588900000|2024-11-14 12:55:00|22.48|20.08|22.53|20.13|22.55|20.15|22.48|20.08|0
1731589200000|2024-11-14 13:00:00|22.52|20.12|22.44|20.04|22.55|20.15|22.4|20|0
1731589500000|2024-11-14 13:05:00|22.46|20.06|22.45|20.05|22.46|20.06|22.39|19.99|0
1731589800000|2024-11-14 13:10:00|22.44|20.04|22.37|19.97|22.45|20.05|22.37|19.97|0
1731590100000|2024-11-14 13:15:00|22.38|19.98|22.37|19.97|22.39|19.99|22.35|19.95|0
1731590400000|2024-11-14 13:20:00|22.38|19.98|22.36|19.96|22.41|20.01|22.36|19.96|0
1731590700000|2024-11-14 13:25:00|22.37|19.97|22.35|19.95|22.4|20|22.35|19.95|0
1731591000000|2024-11-14 13:30:00|22.37|19.97|22.69|20.29|22.71|20.31|22.37|19.97|0
1731591300000|2024-11-14 13:35:00|22.68|20.28|22.73|20.33|22.86|20.46|22.63|20.23|0
1731591600000|2024-11-14 13:40:00|22.72|20.32|22.56|20.16|22.72|20.32|22.5|20.1|0
1731591900000|2024-11-14 13:45:00|22.57|20.17|22.63|20.23|22.78|20.38|22.49|20.09|0
1731592200000|2024-11-14 13:50:00|22.62|20.22|22.7|20.3|22.71|20.31|22.62|20.22|0
1731592500000|2024-11-14 13:55:00|22.71|20.31|22.68|20.28|22.73|20.33|22.66|20.26|0
1731592800000|2024-11-14 14:00:00|22.69|20.29|22.7|20.3|22.76|20.36|22.67|20.27|0
1731593100000|2024-11-14 14:05:00|22.69|20.29|22.67|20.27|22.69|20.29|22.58|20.18|0
1731593400000|2024-11-14 14:10:00|22.66|20.26|22.64|20.24|22.67|20.27|22.58|20.18|0
1731593700000|2024-11-14 14:15:00|22.65|20.25|22.7|20.3|22.72|20.32|22.62|20.22|0
1731594000000|2024-11-14 14:20:00|22.69|20.29|22.72|20.32|22.76|20.36|22.69|20.29|0
1731594300000|2024-11-14 14:25:00|22.73|20.33|22.6|20.2|22.75|20.35|22.58|20.18|0
1731594600000|2024-11-14 14:30:00|22.59|20.19|22.28|19.88|22.62|20.22|22.24|19.84|0
1731594900000|2024-11-14 14:35:00|22.29|19.89|22.59|20.19|22.59|20.19|22.23|19.83|0
1731595200000|2024-11-14 14:40:00|22.6|20.2|22.44|20.04|22.79|20.39|22.28|19.88|0
1731595500000|2024-11-14 14:45:00|22.45|20.05|22.46|20.06|22.69|20.29|22.33|19.93|0
1731595800000|2024-11-14 14:50:00|22.44|20.04|22.48|20.08|22.56|20.16|22.27|19.87|0
1731596100000|2024-11-14 14:55:00|22.45|20.05|22.55|20.15|22.55|20.15|22.4|20|0
1731596400000|2024-11-14 15:00:00|22.51|20.11|22.58|20.18|22.65|20.25|22.51|20.11|0
1731596700000|2024-11-14 15:05:00|22.55|20.15|22.63|20.23|22.65|20.25|22.43|20.03|0
1731597000000|2024-11-14 15:10:00|22.61|20.21|22.55|20.15|22.67|20.27|22.53|20.13|0
1731597300000|2024-11-14 15:15:00|22.58|20.18|22.95|20.55|22.95|20.55|22.51|20.11|0
1731597600000|2024-11-14 15:20:00|22.93|20.53|22.82|20.42|22.93|20.53|22.73|20.33|0
1731597900000|2024-11-14 15:25:00|22.83|20.43|22.47|20.07|22.83|20.43|22.46|20.06|0
1731598200000|2024-11-14 15:30:00|22.49|20.09|22.49|20.09|22.6|20.2|22.47|20.07|0
1731598500000|2024-11-14 15:35:00|22.48|20.08|22.35|19.95|22.5|20.1|22.33|19.93|0
1731598800000|2024-11-14 15:40:00|22.37|19.97|22.29|19.89|22.42|20.02|22.28|19.88|0
1731599100000|2024-11-14 15:45:00|22.3|19.9|22.34|19.94|22.54|20.14|22.28|19.88|0
1731599400000|2024-11-14 15:50:00|22.36|19.96|22.42|20.02|22.43|20.03|22.3|19.9|0
1731599700000|2024-11-14 15:55:00|22.41|20.01|22.59|20.19|22.64|20.24|22.38|19.98|0
1731600000000|2024-11-14 16:00:00|22.6|20.2|22.66|20.26|22.69|20.29|22.5|20.1|0
1731600300000|2024-11-14 16:05:00|22.65|20.25|22.55|20.15|22.67|20.27|22.54|20.14|0
1731600600000|2024-11-14 16:10:00|22.56|20.16|22.55|20.15|22.63|20.23|22.47|20.07|0
1731600900000|2024-11-14 16:15:00|22.56|20.16|22.55|20.15|22.62|20.22|22.46|20.06|0
1731601200000|2024-11-14 16:20:00|22.54|20.14|22.43|20.03|22.57|20.17|22.42|20.02|0
1731601500000|2024-11-14 16:25:00|22.42|20.02|22.28|19.88|22.47|20.07|22.26|19.86|0
1731601800000|2024-11-14 16:30:00|22.27|19.87|22.06|19.66|22.31|19.91|21.97|19.57|0
1731602100000|2024-11-14 16:35:00|22.08|19.68|21.95|19.55|22.08|19.68|21.94|19.54|0
1731602400000|2024-11-14 16:40:00|21.96|19.56|22.01|19.61|22.02|19.62|21.86|19.46|0
1731602700000|2024-11-14 16:45:00|22.02|19.62|22.21|19.81|22.21|19.81|21.98|19.58|0
1731603000000|2024-11-14 16:50:00|22.2|19.8|22.31|19.91|22.31|19.91|22.1|19.7|0
1731603300000|2024-11-14 16:55:00|22.32|19.92|22.3|19.9|22.37|19.97|22.27|19.87|0
1731603600000|2024-11-14 17:00:00|22.32|19.92|22.36|19.96|22.49|20.09|22.3|19.9|0
1731603900000|2024-11-14 17:05:00|22.37|19.97|22.36|19.96|22.43|20.03|22.3|19.9|0
1731604200000|2024-11-14 17:10:00|22.35|19.95|22.5|20.1|22.5|20.1|22.25|19.85|0
1731604500000|2024-11-14 17:15:00|22.49|20.09|22.54|20.14|22.65|20.25|22.48|20.08|0
1731604800000|2024-11-14 17:20:00|22.55|20.15|22.59|20.19|22.62|20.22|22.52|20.12|0
1731605100000|2024-11-14 17:25:00|22.58|20.18|22.61|20.21|22.65|20.25|22.56|20.16|0
1731605400000|2024-11-14 17:30:00|22.62|20.22|22.73|20.33|22.94|20.54|22.62|20.22|0
1731605700000|2024-11-14 17:35:00|22.72|20.32|22.49|20.09|22.73|20.33|22.42|20.02|0
1731606000000|2024-11-14 17:40:00|22.47|20.07|22.49|20.09|22.58|20.18|22.44|20.04|0
1731606300000|2024-11-14 17:45:00|22.5|20.1|22.92|20.52|22.98|20.58|22.47|20.07|0
1731606600000|2024-11-14 17:50:00|22.96|20.56|22.56|20.16|22.98|20.58|22.54|20.14|0
1731606900000|2024-11-14 17:55:00|22.59|20.19|22.53|20.13|22.6|20.2|22.47|20.07|0
1731607200000|2024-11-14 18:00:00|22.55|20.15|22.21|19.81|22.63|20.23|22.01|19.61|0
1731607500000|2024-11-14 18:05:00|22.19|19.79|22.13|19.73|22.24|19.84|22.12|19.72|0
1731607800000|2024-11-14 18:10:00|22.14|19.74|22.1|19.7|22.16|19.76|22.05|19.65|0
1731608100000|2024-11-14 18:15:00|22.09|19.69|22.17|19.77|22.18|19.78|22.03|19.63|0
1731608400000|2024-11-14 18:20:00|22.14|19.74|22.11|19.71|22.15|19.75|22.09|19.69|0
1731608700000|2024-11-14 18:25:00|22.1|19.7|22.23|19.83|22.24|19.84|22.07|19.67|0
1731609000000|2024-11-14 18:30:00|22.24|19.84|22.29|19.89|22.37|19.97|22.22|19.82|0
1731609300000|2024-11-14 18:35:00|22.32|19.92|22.37|19.97|22.4|20|22.25|19.85|0
1731609600000|2024-11-14 18:40:00|22.36|19.96|22.27|19.87|22.37|19.97|22.24|19.84|0
1731609900000|2024-11-14 18:45:00|22.28|19.88|22.37|19.97|22.38|19.98|22.27|19.87|0
1731610200000|2024-11-14 18:50:00|22.36|19.96|22.5|20.1|22.52|20.12|22.31|19.91|0
1731610500000|2024-11-14 18:55:00|22.51|20.11|22.69|20.29|22.73|20.33|22.5|20.1|0
1731610800000|2024-11-14 19:00:00|22.7|20.3|22.25|19.85|22.7|20.3|22.21|19.81|0
1731611100000|2024-11-14 19:05:00|22.28|19.88|22.31|19.91|22.32|19.92|22.17|19.77|0
1731611400000|2024-11-14 19:10:00|22.32|19.92|22.4|20|22.4|20|22.24|19.84|0
1731611700000|2024-11-14 19:15:00|22.38|19.98|22.37|19.97|22.42|20.02|22.33|19.93|0
1731612000000|2024-11-14 19:20:00|22.36|19.96|22.33|19.93|22.43|20.03|22.3|19.9|0
1731612300000|2024-11-14 19:25:00|22.34|19.94|22.22|19.82|22.35|19.95|22.22|19.82|0
1731612600000|2024-11-14 19:30:00|22.24|19.84|22.22|19.82|22.26|19.86|22.13|19.73|0
1731612900000|2024-11-14 19:35:00|22.21|19.81|22.12|19.72|22.23|19.83|22.12|19.72|0
1731613200000|2024-11-14 19:40:00|22.11|19.71|22.16|19.76|22.2|19.8|22.06|19.66|0
1731613500000|2024-11-14 19:45:00|22.15|19.75|22.27|19.87|22.29|19.89|22.14|19.74|0
1731613800000|2024-11-14 19:50:00|22.26|19.86|21.77|19.37|22.26|19.86|21.72|19.32|0
1731614100000|2024-11-14 19:55:00|21.79|19.39|21.89|19.49|21.94|19.54|21.75|19.35|0
1731614400000|2024-11-14 20:00:00|22.05|19.65|22.43|20.03|22.5|20.1|22.02|19.62|0
1731614700000|2024-11-14 20:05:00|22.41|20.01|22.45|20.05|22.59|20.19|21.67|19.27|0
1731615000000|2024-11-14 20:10:00|22.44|20.04|22.45|20.05|22.56|20.16|22.29|19.89|0
1731615300000|2024-11-14 20:15:00|22.43|20.03|22.17|19.77|22.43|20.03|22.09|19.69|0
1731615600000|2024-11-14 20:20:00|22.18|19.78|22.3|19.9|22.67|20.27|22.18|19.78|0
1731615900000|2024-11-14 20:25:00|22.33|19.93|22.25|19.85|22.35|19.95|22.13|19.73|0
1731616200000|2024-11-14 20:30:00|22.18|19.78|22.5|20.1|22.55|20.15|22.18|19.78|0
1731616500000|2024-11-14 20:35:00|22.48|20.08|22.45|20.05|22.55|20.15|22.33|19.93|0
1731616800000|2024-11-14 20:40:00|22.44|20.04|22.6|20.2|22.66|20.26|22.4|20|0
1731617100000|2024-11-14 20:45:00|22.59|20.19|22.7|20.3|22.77|20.37|22.48|20.08|0
1731617400000|2024-11-14 20:50:00|22.63|20.23|22.52|20.12|22.67|20.27|22.4|20|0
1731617700000|2024-11-14 20:55:00|22.53|20.13|22.44|20.04|22.63|20.23|22.36|19.96|0
1731618000000|2024-11-14 21:00:00|22.49|20.09|22.54|20.14|22.64|20.24|22.48|20.08|0
1731618300000|2024-11-14 21:05:00|22.53|20.13|22.85|20.45|22.94|20.54|22.52|20.12|0
1731618600000|2024-11-14 21:10:00|22.83|20.43|22.95|20.55|22.95|20.55|22.76|20.36|0
1731618900000|2024-11-14 21:15:00|23.05|20.45|22.86|20.27|23.05|20.45|22.85|20.26|0
1731619200000|2024-11-14 21:20:00|22.85|20.26|22.88|20.29|22.88|20.29|22.76|20.18|0
1731619500000|2024-11-14 21:25:00|22.87|20.28|22.81|20.22|22.88|20.29|22.79|20.21|0
1731619800000|2024-11-14 21:30:00|22.8|20.21|22.74|20.16|22.82|20.23|22.74|20.16|0
1731620100000|2024-11-14 21:35:00|22.73|20.15|22.7|20.13|22.73|20.15|22.68|20.11|0
1731620400000|2024-11-14 21:40:00|22.71|20.14|22.68|20.12|22.71|20.14|22.66|20.09|0
1731620700000|2024-11-14 21:45:00|22.69|20.1|22.68|20.12|22.69|20.12|22.64|20.08|0
1731621000000|2024-11-14 21:50:00|22.67|20.11|22.66|20.1|22.68|20.11|22.64|20.08|0
1731621300000|2024-11-14 21:55:00|22.64|20.08|22.65|20.08|22.7|20.13|22.64|20.08|0
1731621600000|2024-11-14 22:00:00|22.67|20.1|22.7|20.13|22.7|20.13|22.67|20.1|0
1731621900000|2024-11-14 22:05:00|22.68|20.12|22.68|20.12|22.69|20.12|22.68|20.11|0
1731622200000|2024-11-14 22:10:00|22.69||22.69||22.69||22.69||0
1731622500000|2024-11-14 22:15:00|22.7|20.13|22.69|20.12|22.7|20.13|22.68|20.11|0
1731622800000|2024-11-14 22:20:00|22.7|20.13|22.7|20.13|22.71|20.14|22.69|20.12|0
1731623100000|2024-11-14 22:25:00|22.71|20.14|22.75|20.18|22.76|20.18|22.7|20.13|0
1731623400000|2024-11-14 22:30:00|22.77|20.17|22.77|20.19|22.78|20.2|22.76|20.17|0
1731623700000|2024-11-14 22:35:00|22.76|20.18|22.76|20.18|22.76|20.19|22.75|20.18|0
1731624000000|2024-11-14 22:40:00|22.75|20.17|22.75|20.17|22.75|20.17|22.75|20.17|0
1731624300000|2024-11-14 22:45:00|22.74|20.18|22.74|20.16|22.76|20.18|22.74|20.16|0
1731624600000|2024-11-14 22:50:00|22.73|20.17|22.75|20.17|22.75|20.17|22.73|20.15|0
1731624900000|2024-11-14 22:55:00|22.76|20.18|22.74|20.17|22.77|20.19|22.71|20.14|0
1731625200000|2024-11-14 23:00:00|22.66|20.09|22.81|20.23|22.84|20.25|22.66|20.09|0
1731625500000|2024-11-14 23:05:00|22.82|20.24|22.89|20.3|22.89|20.3|22.8|20.22|0
1731625800000|2024-11-14 23:10:00|22.88|20.29|22.97|20.37|23.01|20.41|22.85|20.26|0
1731626100000|2024-11-14 23:15:00|22.98|20.38|22.98|20.38|23.03|20.43|22.95|20.36|0
1731626400000|2024-11-14 23:20:00|22.99|20.39|22.98|20.38|22.99|20.39|22.95|20.36|0
1731626700000|2024-11-14 23:25:00|22.97|20.37|22.97|20.37|22.99|20.39|22.95|20.35|0
1731627000000|2024-11-14 23:30:00|22.98|20.38|22.86|20.27|22.98|20.38|22.85|20.27|0
1731627300000|2024-11-14 23:35:00|22.85|20.26|22.86|20.27|22.89|20.3|22.84|20.26|0
1731627600000|2024-11-14 23:40:00|22.87|20.28|22.87|20.28|22.9|20.31|22.86|20.27|0
1731627900000|2024-11-14 23:45:00|22.86|20.27|22.95|20.35|22.96|20.36|22.82|20.24|0
1731628200000|2024-11-14 23:50:00|22.94|20.36|22.96|20.36|22.97|20.37|22.9|20.31|0
1731628500000|2024-11-14 23:55:00|22.95|20.35|22.92|20.32|22.95|20.35|22.89|20.3|0
1731628800000|2024-11-15 00:00:00|22.93|20.33|22.92|20.32|22.97|20.37|22.9|20.31|0
1731629100000|2024-11-15 00:05:00|22.91|20.31|22.96|20.36|22.98|20.38|22.91|20.31|0
1731629400000|2024-11-15 00:10:00|22.95|20.35|22.93|20.34|22.95|20.35|22.91|20.31|0
1731629700000|2024-11-15 00:15:00|22.92|20.33|22.92|20.32|22.94|20.35|22.88|20.29|0
1731630000000|2024-11-15 00:20:00|22.91|20.33|22.96|20.36|23.02|20.42|22.91|20.32|0
1731630300000|2024-11-15 00:25:00|22.95|20.35|23|20.4|23.05|20.45|22.95|20.35|0
1731630600000|2024-11-15 00:30:00|22.99|20.39|23.03|20.43|23.07|20.47|22.97|20.37|0
1731630900000|2024-11-15 00:35:00|23.02|20.42|23.14|20.54|23.15|20.55|23.02|20.42|0
1731631200000|2024-11-15 00:40:00|23.13|20.53|23.2|20.6|23.21|20.61|23.09|20.49|0
1731631500000|2024-11-15 00:45:00|23.19|20.59|23.12|20.52|23.2|20.6|23.11|20.51|0
1731631800000|2024-11-15 00:50:00|23.11|20.51|23.14|20.54|23.17|20.57|23.1|20.5|0
1731632100000|2024-11-15 00:55:00|23.15|20.55|23.11|20.51|23.15|20.55|23.09|20.49|0
1731632400000|2024-11-15 01:00:00|23.12|20.52|23.15|20.55|23.18|20.58|23.11|20.51|0
1731632700000|2024-11-15 01:05:00|23.14|20.54|23.25|20.65|23.26|20.66|23.12|20.52|0
1731633000000|2024-11-15 01:10:00|23.24|20.64|23.26|20.66|23.34|20.74|23.21|20.61|0
1731633300000|2024-11-15 01:15:00|23.27|20.67|23.27|20.67|23.3|20.7|23.23|20.63|0
1731633600000|2024-11-15 01:20:00|23.25|20.65|23.3|20.7|23.3|20.7|23.22|20.62|0
1731633900000|2024-11-15 01:25:00|23.29|20.69|23.28|20.68|23.35|20.75|23.27|20.67|0
1731634200000|2024-11-15 01:30:00|23.18|20.78|23.18|20.78|23.22|20.82|23.15|20.75|0
1731634500000|2024-11-15 01:35:00|23.17|20.77|23.15|20.75|23.21|20.81|23.14|20.74|0
1731634800000|2024-11-15 01:40:00|23.14|20.74|23.22|20.82|23.26|20.86|23.14|20.74|0
1731635100000|2024-11-15 01:45:00|23.21|20.81|23.2|20.8|23.22|20.82|23.17|20.77|0
1731635400000|2024-11-15 01:50:00|23.21|20.81|23.21|20.81|23.25|20.85|23.21|20.81|0
1731635700000|2024-11-15 01:55:00|23.2|20.8|23.21|20.81|23.24|20.84|23.18|20.78|0
1731636000000|2024-11-15 02:00:00|23.22|20.82|23.22|20.82|23.25|20.85|23.21|20.81|0
1731636300000|2024-11-15 02:05:00|23.23|20.83|23.22|20.82|23.26|20.86|23.22|20.82|0
1731636600000|2024-11-15 02:10:00|23.23|20.83|23.22|20.82|23.26|20.86|23.2|20.8|0
1731636900000|2024-11-15 02:15:00|23.21|20.81|23.2|20.8|23.24|20.84|23.2|20.8|0
1731637200000|2024-11-15 02:20:00|23.19|20.79|23.15|20.75|23.23|20.83|23.14|20.74|0
1731637500000|2024-11-15 02:25:00|23.14|20.74|23.23|20.83|23.25|20.85|23.14|20.74|0
1731637800000|2024-11-15 02:30:00|23.24|20.84|23.2|20.8|23.26|20.86|23.2|20.8|0
1731638100000|2024-11-15 02:35:00|23.21|20.81|23.54|21.14|23.54|21.14|23.12|20.72|0
1731638400000|2024-11-15 02:40:00|23.55|21.15|23.54|21.14|23.56|21.16|23.53|21.13|0
1731638700000|2024-11-15 02:45:00|23.55|21.15|23.56|21.16|23.59|21.19|23.55|21.15|0
1731639000000|2024-11-15 02:50:00|23.57|21.17|23.54|21.14|23.57|21.17|23.53|21.13|0
1731639300000|2024-11-15 02:55:00|23.53|21.13|23.54|21.14|23.57|21.17|23.53|21.13|0
1731639600000|2024-11-15 03:00:00|23.53|21.13|23.55|21.15|23.61|21.21|23.53|21.13|0
1731639900000|2024-11-15 03:05:00|23.54|21.14|23.54|21.14|23.56|21.16|23.51|21.11|0
1731640200000|2024-11-15 03:10:00|23.53|21.13|23.5|21.1|23.53|21.13|23.47|21.07|0
1731640500000|2024-11-15 03:15:00|23.51|21.11|23.5|21.1|23.53|21.13|23.49|21.09|0
1731640800000|2024-11-15 03:20:00|23.49|21.09|23.46|21.06|23.5|21.1|23.46|21.06|0
1731641100000|2024-11-15 03:25:00|23.47|21.07|23.45|21.05|23.48|21.08|23.43|21.03|0
1731641400000|2024-11-15 03:30:00|23.46|21.06|23.46|21.06|23.51|21.11|23.46|21.06|0
1731641700000|2024-11-15 03:35:00|23.45|21.05|23.43|21.03|23.47|21.07|23.43|21.03|0
1731642000000|2024-11-15 03:40:00|23.44|21.04|23.46|21.06|23.47|21.07|23.43|21.03|0
1731642300000|2024-11-15 03:45:00|23.47|21.07|23.46|21.06|23.49|21.09|23.44|21.04|0
1731642600000|2024-11-15 03:50:00|23.45|21.05|23.52|21.12|23.54|21.14|23.45|21.05|0
1731642900000|2024-11-15 03:55:00|23.53|21.13|23.55|21.15|23.56|21.16|23.51|21.11|0
1731643200000|2024-11-15 04:00:00|23.54|21.14|23.6|21.2|23.62|21.22|23.53|21.13|0
1731643500000|2024-11-15 04:05:00|23.59|21.19|23.63|21.23|23.63|21.23|23.57|21.17|0
1731643800000|2024-11-15 04:10:00|23.62|21.22|23.63|21.23|23.64|21.24|23.6|21.2|0
1731644100000|2024-11-15 04:15:00|23.61|21.21|23.58|21.18|23.66|21.26|23.58|21.18|0
1731644400000|2024-11-15 04:20:00|23.57|21.17|23.52|21.12|23.58|21.18|23.52|21.12|0
1731644700000|2024-11-15 04:25:00|23.53|21.13|23.47|21.07|23.55|21.15|23.47|21.07|0
1731645000000|2024-11-15 04:30:00|23.48|21.08|23.51|21.11|23.52|21.12|23.46|21.06|0
1731645300000|2024-11-15 04:35:00|23.5|21.1|23.54|21.14|23.56|21.16|23.5|21.1|0
1731645600000|2024-11-15 04:40:00|23.53|21.13|23.55|21.15|23.56|21.16|23.53|21.13|0
1731645900000|2024-11-15 04:45:00|23.56|21.16|23.57|21.17|23.58|21.18|23.56|21.16|0
1731646200000|2024-11-15 04:50:00|23.58|21.18|23.53|21.13|23.59|21.19|23.53|21.13|0
1731646500000|2024-11-15 04:55:00|23.52|21.12|23.49|21.09|23.54|21.14|23.49|21.09|0
1731646800000|2024-11-15 05:00:00|23.5|21.1|23.43|21.03|23.5|21.1|23.42|21.02|0
1731647100000|2024-11-15 05:05:00|23.42|21.02|23.46|21.06|23.49|21.09|23.41|21.01|0
1731647400000|2024-11-15 05:10:00|23.47|21.07|23.45|21.05|23.47|21.07|23.44|21.04|0
1731647700000|2024-11-15 05:15:00|23.46|21.06|23.4|21|23.46|21.06|23.39|20.99|0
1731648000000|2024-11-15 05:20:00|23.41|21.01|23.44|21.04|23.45|21.05|23.41|21.01|0
1731648300000|2024-11-15 05:25:00|23.43|21.03|23.44|21.04|23.45|21.05|23.4|21|0
1731648600000|2024-11-15 05:30:00|23.43|21.03|23.5|21.1|23.51|21.11|23.43|21.03|0
1731648900000|2024-11-15 05:35:00|23.49|21.09|23.53|21.13|23.54|21.14|23.48|21.08|0
1731649200000|2024-11-15 05:40:00|23.54|21.14|23.6|21.2|23.61|21.21|23.54|21.14|0
1731649500000|2024-11-15 05:45:00|23.59|21.19|23.62|21.22|23.63|21.23|23.59|21.19|0
1731649800000|2024-11-15 05:50:00|23.63|21.23|23.65|21.25|23.67|21.27|23.61|21.21|0
1731650100000|2024-11-15 05:55:00|23.64|21.24|23.64|21.24|23.67|21.27|23.64|21.24|0
1731650400000|2024-11-15 06:00:00|23.65|21.25|23.65|21.25|23.7|21.3|23.64|21.24|0
1731650700000|2024-11-15 06:05:00|23.67|21.27|23.77|21.37|23.78|21.38|23.66|21.26|0
1731651000000|2024-11-15 06:10:00|23.76|21.36|23.84|21.44|23.88|21.48|23.75|21.35|0
1731651300000|2024-11-15 06:15:00|23.83|21.43|23.81|21.41|23.84|21.44|23.78|21.38|0
1731651600000|2024-11-15 06:20:00|23.82|21.42|24.01|21.61|24.01|21.61|23.82|21.42|0
1731651900000|2024-11-15 06:25:00|24.02|21.62|24.11|21.71|24.12|21.72|24.01|21.61|0
1731652200000|2024-11-15 06:30:00|24.09|21.69|24.04|21.64|24.1|21.7|24.03|21.63|0
1731652500000|2024-11-15 06:35:00|24.02|21.62|23.82|21.42|24.03|21.63|23.82|21.42|0
1731652800000|2024-11-15 06:40:00|23.81|21.41|23.9|21.5|23.92|21.52|23.81|21.41|0
1731653100000|2024-11-15 06:45:00|23.91|21.51|23.92|21.52|23.94|21.54|23.87|21.47|0
1731653400000|2024-11-15 06:50:00|23.91|21.51|23.87|21.47|23.92|21.52|23.87|21.47|0
1731653700000|2024-11-15 06:55:00|23.86|21.46|23.86|21.46|23.88|21.48|23.85|21.45|0
1731654000000|2024-11-15 07:00:00|23.87|21.47|23.9|21.5|23.91|21.51|23.85|21.45|0
1731654300000|2024-11-15 07:05:00|23.91|21.51|23.97|21.57|23.99|21.59|23.86|21.46|0
1731654600000|2024-11-15 07:10:00|23.98|21.58|23.94|21.54|23.99|21.59|23.94|21.54|0
1731654900000|2024-11-15 07:15:00|23.92|21.52|23.12|20.72|23.96|21.56|22.36|19.96|0
1731655200000|2024-11-15 07:20:00|23.11|20.71|23.38|20.98|23.39|20.99|23.11|20.71|0
1731655500000|2024-11-15 07:25:00|23.37|20.97|23.38|20.98|23.47|21.07|23.35|20.95|0
1731655800000|2024-11-15 07:30:00|23.4|21|23.4|21|23.44|21.04|23.35|20.95|0
1731656100000|2024-11-15 07:35:00|23.39|20.99|23.43|21.03|23.45|21.05|23.37|20.97|0
1731656400000|2024-11-15 07:40:00|23.42|21.02|23.38|20.98|23.5|21.1|23.38|20.98|0
1731656700000|2024-11-15 07:45:00|23.37|20.97|23.46|21.06|23.47|21.07|23.37|20.97|0
1731657000000|2024-11-15 07:50:00|23.45|21.05|23.49|21.09|23.51|21.11|23.42|21.02|0
1731657300000|2024-11-15 07:55:00|23.48|21.08|23.55|21.15|23.55|21.15|23.48|21.08|0
1731657600000|2024-11-15 08:00:00|23.52|21.12|23.45|21.05|23.52|21.12|23.41|21.01|0
1731657900000|2024-11-15 08:05:00|23.44|21.04|23.68|21.28|23.7|21.3|23.44|21.04|0
1731658200000|2024-11-15 08:10:00|23.71|21.31|23.68|21.28|23.76|21.36|23.65|21.25|0
1731658500000|2024-11-15 08:15:00|23.7|21.3|23.57|21.17|23.72|21.32|23.51|21.11|0
1731658800000|2024-11-15 08:20:00|23.58|21.18|23.72|21.32|23.76|21.36|23.58|21.18|0
1731659100000|2024-11-15 08:25:00|23.71|21.31|23.92|21.52|23.92|21.52|23.71|21.31|0
1731659400000|2024-11-15 08:30:00|23.93|21.53|23.75|21.35|23.93|21.53|23.7|21.3|0
1731659700000|2024-11-15 08:35:00|23.74|21.34|23.7|21.3|23.76|21.36|23.69|21.29|0
1731660000000|2024-11-15 08:40:00|23.71|21.31|23.6|21.2|23.71|21.31|23.57|21.17|0
1731660300000|2024-11-15 08:45:00|23.61|21.21|23.62|21.22|23.63|21.23|23.54|21.14|0
1731660600000|2024-11-15 08:50:00|23.63|21.23|23.54|21.14|23.68|21.28|23.52|21.12|0
1731660900000|2024-11-15 08:55:00|23.55|21.15|23.46|21.06|23.57|21.17|23.46|21.06|0
1731661200000|2024-11-15 09:00:00|23.45|21.05|23.53|21.13|23.55|21.15|23.45|21.05|0
1731661500000|2024-11-15 09:05:00|23.54|21.14|23.29|20.89|23.58|21.18|23.1|20.7|0
1731661800000|2024-11-15 09:10:00|23.28|20.88|23.35|20.95|23.35|20.95|23.25|20.85|0
1731662100000|2024-11-15 09:15:00|23.34|20.94|23.32|20.92|23.4|21|23.3|20.9|0
1731662400000|2024-11-15 09:20:00|23.31|20.91|23.3|20.9|23.32|20.92|23.29|20.89|0
1731662700000|2024-11-15 09:25:00|23.29|20.89|23.31|20.91|23.31|20.91|23.27|20.87|0
1731663000000|2024-11-15 09:30:00|23.35|20.95|23.31|20.91|23.36|20.96|23.31|20.91|0
1731663300000|2024-11-15 09:35:00|23.32|20.92|23.24|20.84|23.32|20.92|23.21|20.81|0
1731663600000|2024-11-15 09:40:00|23.25|20.85|23.27|20.87|23.28|20.88|23.23|20.83|0
1731663900000|2024-11-15 09:45:00|23.29|20.89|23.33|20.93|23.33|20.93|23.29|20.89|0
1731664200000|2024-11-15 09:50:00|23.34|20.94|23.33|20.93|23.41|21.01|23.33|20.93|0
1731664500000|2024-11-15 09:55:00|23.34|20.94|23.35|20.95|23.38|20.98|23.33|20.93|0
1731664800000|2024-11-15 10:00:00|23.36|20.96|23.29|20.89|23.36|20.96|23.28|20.88|0
1731665100000|2024-11-15 10:05:00|23.28|20.88|23.27|20.87|23.32|20.92|23.27|20.87|0
1731665400000|2024-11-15 10:10:00|23.28|20.88|23.36|20.96|23.37|20.97|23.28|20.88|0
1731665700000|2024-11-15 10:15:00|23.35|20.95|23.42|21.02|23.42|21.02|23.34|20.94|0
1731666000000|2024-11-15 10:20:00|23.43|21.03|23.33|20.93|23.45|21.05|23.33|20.93|0
1731666300000|2024-11-15 10:25:00|23.34|20.94|23.29|20.89|23.34|20.94|23.28|20.88|0
1731666600000|2024-11-15 10:30:00|23.3|20.9|23.28|20.88|23.38|20.98|23.28|20.88|0
1731666900000|2024-11-15 10:35:00|23.29|20.89|23.32|20.92|23.34|20.94|23.28|20.88|0
1731667200000|2024-11-15 10:40:00|23.33|20.93|23.33|20.93|23.35|20.95|23.31|20.91|0
1731667500000|2024-11-15 10:45:00|23.32|20.92|23.27|20.87|23.33|20.93|23.27|20.87|0
1731667800000|2024-11-15 10:50:00|23.26|20.86|23.29|20.89|23.29|20.89|23.23|20.83|0
1731668100000|2024-11-15 10:55:00|23.28|20.88|23.25|20.85|23.28|20.88|23.24|20.84|0
1731668400000|2024-11-15 11:00:00|23.24|20.84|23.21|20.81|23.26|20.86|23.21|20.81|0
1731668700000|2024-11-15 11:05:00|23.19|20.79|23.14|20.74|23.19|20.79|23.1|20.7|0
1731669000000|2024-11-15 11:10:00|23.15|20.75|23.1|20.7|23.16|20.76|23.08|20.68|0
1731669300000|2024-11-15 11:15:00|23.11|20.71|23.1|20.7|23.11|20.71|23.09|20.69|0
1731669600000|2024-11-15 11:20:00|23.11|20.71|23.1|20.7|23.13|20.73|23.09|20.69|0
1731669900000|2024-11-15 11:25:00|23.11|20.71|23.06|20.66|23.11|20.71|23.06|20.66|0
1731670200000|2024-11-15 11:30:00|23.07|20.67|23.09|20.69|23.11|20.71|23.07|20.67|0
1731670500000|2024-11-15 11:35:00|23.08|20.68|23.05|20.65|23.09|20.69|23.05|20.65|0
1731670800000|2024-11-15 11:40:00|23.06|20.66|23.09|20.69|23.1|20.7|23.06|20.66|0
1731671100000|2024-11-15 11:45:00|23.1|20.7|23.08|20.68|23.1|20.7|23.06|20.66|0
1731671400000|2024-11-15 11:50:00|23.07|20.67|23.07|20.67|23.11|20.71|23.05|20.65|0
1731671700000|2024-11-15 11:55:00|23.08|20.68|23.07|20.67|23.09|20.69|23.06|20.66|0
1731672000000|2024-11-15 12:00:00|23.08|20.68|23.05|20.65|23.09|20.69|23.04|20.64|0
1731672300000|2024-11-15 12:05:00|23.06|20.66|22.97|20.57|23.06|20.66|22.97|20.57|0
1731672600000|2024-11-15 12:10:00|22.96|20.56|22.95|20.55|22.98|20.58|22.95|20.55|0
1731672900000|2024-11-15 12:15:00|22.94|20.54|23.03|20.63|23.03|20.63|22.93|20.53|0
1731673200000|2024-11-15 12:20:00|23.02|20.62|23.07|20.67|23.11|20.71|22.99|20.59|0
1731673500000|2024-11-15 12:25:00|23.06|20.66|22.99|20.59|23.08|20.68|22.99|20.59|0
1731673800000|2024-11-15 12:30:00|23|20.6|23|20.6|23.05|20.65|22.99|20.59|0
1731674100000|2024-11-15 12:35:00|22.99|20.59|22.97|20.57|23.03|20.63|22.97|20.57|0
1731674400000|2024-11-15 12:40:00|22.98|20.58|22.98|20.58|22.98|20.58|22.94|20.54|0
1731674700000|2024-11-15 12:45:00|22.99|20.59|22.95|20.55|23|20.6|22.95|20.55|0
1731675000000|2024-11-15 12:50:00|22.94|20.54|22.93|20.53|22.94|20.54|22.88|20.48|0
1731675300000|2024-11-15 12:55:00|22.9|20.5|22.85|20.45|22.91|20.51|22.81|20.41|0
1731675600000|2024-11-15 13:00:00|22.86|20.46|22.88|20.48|22.9|20.5|22.84|20.44|0
1731675900000|2024-11-15 13:05:00|22.89|20.49|22.96|20.56|22.96|20.56|22.86|20.46|0
1731676200000|2024-11-15 13:10:00|22.95|20.55|22.94|20.54|22.96|20.56|22.89|20.49|0
1731676500000|2024-11-15 13:15:00|22.95|20.55|23.01|20.61|23.01|20.61|22.93|20.53|0
1731676800000|2024-11-15 13:20:00|23|20.6|23.02|20.62|23.02|20.62|22.92|20.52|0
1731677100000|2024-11-15 13:25:00|23.01|20.61|23|20.6|23.01|20.61|22.92|20.52|0
1731677400000|2024-11-15 13:30:00|23.08|20.68|23.19|20.79|23.57|21.17|22.81|20.41|0
1731677700000|2024-11-15 13:35:00|23.17|20.77|23.25|20.85|23.28|20.88|23.16|20.76|0
1731678000000|2024-11-15 13:40:00|23.26|20.86|23.17|20.77|23.28|20.88|23.07|20.67|0
1731678300000|2024-11-15 13:45:00|23.16|20.76|23.1|20.7|23.16|20.76|23.07|20.67|0
1731678600000|2024-11-15 13:50:00|23.12|20.72|23.17|20.77|23.21|20.81|23.1|20.7|0
1731678900000|2024-11-15 13:55:00|23.18|20.78|23.21|20.81|23.23|20.83|23.16|20.76|0
1731679200000|2024-11-15 14:00:00|23.2|20.8|23.25|20.85|23.25|20.85|23.16|20.76|0
1731679500000|2024-11-15 14:05:00|23.24|20.84|23.28|20.88|23.28|20.88|23.21|20.81|0
1731679800000|2024-11-15 14:10:00|23.27|20.87|23.28|20.88|23.29|20.89|23.24|20.84|0
1731680100000|2024-11-15 14:15:00|23.27|20.87|23.41|21.01|23.46|21.06|23.24|20.84|0
1731680400000|2024-11-15 14:20:00|23.4|21|23.46|21.06|23.47|21.07|23.35|20.95|0
1731680700000|2024-11-15 14:25:00|23.49|21.09|22.77|20.37|23.52|21.12|22.74|20.34|0
1731681000000|2024-11-15 14:30:00|22.82|20.42|22.97|20.57|22.97|20.57|22.6|20.2|0
1731681300000|2024-11-15 14:35:00|22.99|20.59|22.93|20.53|23.06|20.66|22.89|20.49|0
1731681600000|2024-11-15 14:40:00|22.92|20.52|22.92|20.52|23.05|20.65|22.74|20.34|0
1731681900000|2024-11-15 14:45:00|22.97|20.57|22.67|20.27|23.03|20.63|22.64|20.24|0
1731682200000|2024-11-15 14:50:00|22.65|20.25|22.94|20.54|22.94|20.54|22.65|20.25|0
1731682500000|2024-11-15 14:55:00|22.95|20.55|23.94|21.54|24.03|21.63|22.9|20.5|0
1731682800000|2024-11-15 15:00:00|23.95|21.55|24.38|21.98|24.39|21.99|23.6|21.2|0
1731683100000|2024-11-15 15:05:00|24.39|21.99|24.61|22.21|24.63|22.23|24.25|21.85|0
1731683400000|2024-11-15 15:10:00|24.6|22.2|24.26|21.86|24.71|22.31|24.16|21.76|0
1731683700000|2024-11-15 15:15:00|24.25|21.85|25.09|22.69|25.24|22.84|24.08|21.68|0
1731684000000|2024-11-15 15:20:00|25.11|22.71|25.35|22.95|25.39|22.99|25.1|22.7|0
1731684300000|2024-11-15 15:25:00|25.34|22.94|25.18|22.78|25.38|22.98|25.11|22.71|0
1731684600000|2024-11-15 15:30:00|25.19|22.79|26.85|24.45|26.88|24.48|25.14|22.74|0
1731684900000|2024-11-15 15:35:00|26.87|24.47|25.23|22.83|27.08|24.68|25.22|22.82|0
1731685200000|2024-11-15 15:40:00|25.25|22.85|25.2|22.8|25.39|22.99|25.17|22.77|0
1731685500000|2024-11-15 15:45:00|25.21|22.81|25.21|22.81|25.29|22.89|25|22.6|0
1731685800000|2024-11-15 15:50:00|25.2|22.8|25.33|22.93|25.37|22.97|24.86|22.46|0
1731686100000|2024-11-15 15:55:00|25.32|22.92|25.34|22.94|25.47|23.07|25.25|22.85|0
1731686400000|2024-11-15 16:00:00|25.37|22.97|25.44|23.04|25.44|23.04|25.25|22.85|0
1731686700000|2024-11-15 16:05:00|25.42|23.02|25.43|23.03|25.45|23.05|25.24|22.84|0
1731687000000|2024-11-15 16:10:00|25.39|22.99|25.29|22.89|25.39|22.99|25.04|22.64|0
1731687300000|2024-11-15 16:15:00|25.28|22.88|25.09|22.69|25.3|22.9|25.01|22.61|0
1731687600000|2024-11-15 16:20:00|25.08|22.68|25.09|22.69|25.25|22.85|25.06|22.66|0
1731687900000|2024-11-15 16:25:00|25.08|22.68|25|22.6|25.16|22.76|24.99|22.59|0
1731688200000|2024-11-15 16:30:00|25.03|22.63|25.17|22.77|25.19|22.79|24.95|22.55|0
1731688500000|2024-11-15 16:35:00|25.18|22.78|25.41|23.01|25.42|23.02|25.18|22.78|0
1731688800000|2024-11-15 16:40:00|25.42|23.02|25.48|23.08|25.61|23.21|25.39|22.99|0
1731689100000|2024-11-15 16:45:00|25.44|23.04|25.4|23|25.55|23.15|25.21|22.81|0
1731689400000|2024-11-15 16:50:00|25.37|22.97|25.37|22.97|25.51|23.11|25.37|22.97|0
1731689700000|2024-11-15 16:55:00|25.41|23.01|25.62|23.22|25.73|23.33|25.4|23|0
1731690000000|2024-11-15 17:00:00|25.64|23.24|25.83|23.43|25.86|23.46|25.21|22.81|0
1731690300000|2024-11-15 17:05:00|25.8|23.4|25.89|23.49|30.32|27.92|25.8|23.4|0
1731690600000|2024-11-15 17:10:00|25.9|23.5|25.79|23.39|25.96|23.56|25.79|23.39|0
1731690900000|2024-11-15 17:15:00|25.82|23.42|25.78|23.38|25.93|23.53|25.73|23.33|0
1731691200000|2024-11-15 17:20:00|25.77|23.37|25.85|23.45|25.91|23.51|25.68|23.28|0
1731691500000|2024-11-15 17:25:00|25.84|23.44|25.88|23.48|25.95|23.55|25.82|23.42|0
1731691800000|2024-11-15 17:30:00|25.89|23.49|26.11|23.71|26.27|23.87|25.89|23.49|0
1731692100000|2024-11-15 17:35:00|26.15|23.75|26.17|23.77|26.26|23.86|26.09|23.69|0
1731692400000|2024-11-15 17:40:00|26.16|23.76|26.04|23.64|26.27|23.87|26.02|23.62|0
1731692700000|2024-11-15 17:45:00|26.03|23.63|26.12|23.72|26.18|23.78|25.94|23.54|0
1731693000000|2024-11-15 17:50:00|26.14|23.74|26.57|24.17|26.63|24.23|26.14|23.74|0
1731693300000|2024-11-15 17:55:00|26.58|24.18|26.3|23.9|26.58|24.18|26.27|23.87|0
1731693600000|2024-11-15 18:00:00|26.29|23.89|26.41|24.01|26.44|24.04|26.23|23.83|0
1731693900000|2024-11-15 18:05:00|26.39|23.99|26.34|23.94|26.48|24.08|26.32|23.92|0
1731694200000|2024-11-15 18:10:00|26.36|23.96|26.41|24.01|26.47|24.07|26.34|23.94|0
1731694500000|2024-11-15 18:15:00|26.4|24|26.38|23.98|26.46|24.06|26.22|23.82|0
1731694800000|2024-11-15 18:20:00|26.36|23.96|26.43|24.03|26.49|24.09|26.22|23.82|0
1731695100000|2024-11-15 18:25:00|26.44|24.04|26.3|23.9|26.46|24.06|26.26|23.86|0
1731695400000|2024-11-15 18:30:00|26.33|23.93|26.56|24.16|26.56|24.16|26.33|23.93|0
1731695700000|2024-11-15 18:35:00|26.58|24.18|26.41|24.01|26.58|24.18|26.4|24|0
1731696000000|2024-11-15 18:40:00|26.42|24.02|26.56|24.16|26.61|24.21|26.4|24|0
1731696300000|2024-11-15 18:45:00|26.55|24.15|26.77|24.37|26.81|24.41|26.55|24.15|0
1731696600000|2024-11-15 18:50:00|26.78|24.38|26.75|24.35|26.81|24.41|26.69|24.29|0
1731696900000|2024-11-15 18:55:00|26.74|24.34|26.71|24.31|26.98|24.58|26.7|24.3|0
1731697200000|2024-11-15 19:00:00|26.72|24.32|26.75|24.35|26.81|24.41|26.57|24.17|0
1731697500000|2024-11-15 19:05:00|26.74|24.34|26.69|24.29|26.86|24.46|26.4|24|0
1731697800000|2024-11-15 19:10:00|26.71|24.31|26.73|24.33|26.79|24.39|26.62|24.22|0
1731698100000|2024-11-15 19:15:00|26.75|24.35|26.8|24.4|26.81|24.41|26.66|24.26|0
1731698400000|2024-11-15 19:20:00|26.79|24.39|26.83|24.43|26.89|24.49|26.76|24.36|0
1731698700000|2024-11-15 19:25:00|26.84|24.44|26.96|24.56|27|24.6|26.81|24.41|0
1731699000000|2024-11-15 19:30:00|26.95|24.55|26.95|24.55|26.99|24.59|26.85|24.45|0
1731699300000|2024-11-15 19:35:00|26.96|24.56|26.88|24.48|26.96|24.56|26.81|24.41|0
1731699600000|2024-11-15 19:40:00|26.87|24.47|26.46|24.06|26.88|24.48|26.44|24.04|0
1731699900000|2024-11-15 19:45:00|26.48|24.08|26.02|23.62|26.52|24.12|25.99|23.59|0
1731700200000|2024-11-15 19:50:00|26.03|23.63|26.35|23.95|26.38|23.98|25.95|23.55|0
1731700500000|2024-11-15 19:55:00|26.36|23.96|26.15|23.75|26.36|23.96|26.13|23.73|0
1731700800000|2024-11-15 20:00:00|26.16|23.76|25.95|23.55|26.18|23.78|25.95|23.55|0
1731701100000|2024-11-15 20:05:00|25.96|23.56|26.05|23.65|26.1|23.7|25.8|23.4|0
1731701400000|2024-11-15 20:10:00|26.02|23.62|25.91|23.51|26.05|23.65|25.86|23.46|0
1731701700000|2024-11-15 20:15:00|25.88|23.48|25.76|23.36|25.95|23.55|25.64|23.24|0
1731702000000|2024-11-15 20:20:00|25.74|23.34|25.88|23.48|25.91|23.51|25.61|23.21|0
1731702300000|2024-11-15 20:25:00|25.86|23.46|25.98|23.58|25.99|23.59|25.83|23.43|0
1731702600000|2024-11-15 20:30:00|25.92|23.52|25.9|23.5|26.04|23.64|25.84|23.44|0
1731702900000|2024-11-15 20:35:00|25.91|23.51|25.94|23.54|25.96|23.56|25.83|23.43|0
1731703200000|2024-11-15 20:40:00|25.92|23.52|26.03|23.63|26.31|23.91|25.86|23.46|0
1731703500000|2024-11-15 20:45:00|26.02|23.62|25.95|23.55|26.02|23.62|25.84|23.44|0
1731703800000|2024-11-15 20:50:00|25.91|23.51|25.5|23.1|25.95|23.55|25.49|23.09|0
1731704100000|2024-11-15 20:55:00|25.56|23.16|25.67|23.27|25.69|23.29|25.42|23.02|0
1731704400000|2024-11-15 21:00:00|25.48|23.08|25.47|23.07|25.48|23.08|25.29|22.89|0
1731704700000|2024-11-15 21:05:00|25.46|23.06|25.45|23.05|25.48|23.08|25.41|23.01|0
1731705000000|2024-11-15 21:10:00|25.44|23.04|25.48|23.08|25.51|23.11|25.43|23.03|0
1731892800000|2024-11-18 01:20:00|24.98|22.38|24.96|22.36|24.98|22.38|24.95|22.35|0
1731893100000|2024-11-18 01:25:00|24.97|22.37|24.98|22.38|24.98|22.38|24.94|22.34|0
1731893400000|2024-11-18 01:30:00|24.87|22.47|24.86|22.46|24.89|22.49|24.85|22.45|0
1731893700000|2024-11-18 01:35:00|24.87|22.47|24.9|22.5|24.91|22.51|24.86|22.46|0
1731894000000|2024-11-18 01:40:00|24.91|22.51|24.9|22.5|24.91|22.51|24.86|22.46|0
1731894300000|2024-11-18 01:45:00|24.89|22.49|24.95|22.55|24.97|22.57|24.89|22.49|0
1731894600000|2024-11-18 01:50:00|24.96|22.56|24.94|22.54|24.96|22.56|24.91|22.51|0
1731894900000|2024-11-18 01:55:00|24.93|22.53|24.93|22.53|24.95|22.55|24.91|22.51|0
1731895200000|2024-11-18 02:00:00|24.94|22.54|25.03|22.63|25.05|22.65|24.94|22.54|0
1731895500000|2024-11-18 02:05:00|25.02|22.62|25|22.6|25.03|22.63|24.99|22.59|0
1731895800000|2024-11-18 02:10:00|25.01|22.61|24.93|22.53|25.02|22.62|24.93|22.53|0
1731896100000|2024-11-18 02:15:00|24.94|22.54|24.9|22.5|24.94|22.54|24.89|22.49|0
1731896400000|2024-11-18 02:20:00|24.89|22.49|24.94|22.54|24.94|22.54|24.89|22.49|0
1731896700000|2024-11-18 02:25:00|24.93|22.53|24.95|22.55|24.95|22.55|24.9|22.5|0
1731897000000|2024-11-18 02:30:00|24.94|22.54|24.98|22.58|24.99|22.59|24.93|22.53|0
1731897300000|2024-11-18 02:35:00|24.97|22.57|24.91|22.51|24.98|22.58|24.9|22.5|0
1731897600000|2024-11-18 02:40:00|24.9|22.5|24.94|22.54|24.94|22.54|24.9|22.5|0
1731897900000|2024-11-18 02:45:00|24.93|22.53|24.94|22.54|24.95|22.55|24.92|22.52|0
1731898200000|2024-11-18 02:50:00|24.93|22.53|24.95|22.55|24.95|22.55|24.91|22.51|0
1731898500000|2024-11-18 02:55:00|24.94|22.54|24.92|22.52|24.95|22.55|24.92|22.52|0
1731898800000|2024-11-18 03:00:00|24.91|22.51|24.88|22.48|24.93|22.53|24.88|22.48|0
1731899100000|2024-11-18 03:05:00|24.87|22.47|24.9|22.5|24.92|22.52|24.87|22.47|0
1731899400000|2024-11-18 03:10:00|24.91|22.51|24.93|22.53|24.93|22.53|24.9|22.5|0
1731899700000|2024-11-18 03:15:00|24.94|22.54|24.96|22.56|24.96|22.56|24.93|22.53|0
1731900000000|2024-11-18 03:20:00|24.97|22.57|24.97|22.57|24.98|22.58|24.95|22.55|0
1731900300000|2024-11-18 03:25:00|24.98|22.58|24.97|22.57|24.98|22.58|24.94|22.54|0
1731900600000|2024-11-18 03:30:00|24.96|22.56|24.93|22.53|24.99|22.59|24.93|22.53|0
1731900900000|2024-11-18 03:35:00|24.94|22.54|24.94|22.54|24.95|22.55|24.9|22.5|0
1731901200000|2024-11-18 03:40:00|24.93|22.53|24.98|22.58|24.98|22.58|24.91|22.51|0
1731901500000|2024-11-18 03:45:00|24.97|22.57|24.96|22.56|24.98|22.58|24.95|22.55|0
1731901800000|2024-11-18 03:50:00|24.97|22.57|24.97|22.57|24.98|22.58|24.96|22.56|0
1731902100000|2024-11-18 03:55:00|24.96|22.56|24.94|22.54|24.97|22.57|24.93|22.53|0
1731902400000|2024-11-18 04:00:00|24.93|22.53|24.91|22.51|24.93|22.53|24.9|22.5|0
1731902700000|2024-11-18 04:05:00|24.92|22.52|24.91|22.51|24.94|22.54|24.89|22.49|0
1731903000000|2024-11-18 04:10:00|24.9|22.5|24.88|22.48|24.91|22.51|24.88|22.48|0
1731903300000|2024-11-18 04:15:00|24.89|22.49|24.9|22.5|24.91|22.51|24.88|22.48|0
1731903600000|2024-11-18 04:20:00|24.89|22.49|24.89|22.49|24.9|22.5|24.88|22.48|0
1731903900000|2024-11-18 04:25:00|24.88|22.48|24.88|22.48|24.89|22.49|24.86|22.46|0
1731904200000|2024-11-18 04:30:00|24.87|22.47|24.87|22.47|24.89|22.49|24.87|22.47|0
1731904500000|2024-11-18 04:35:00|24.88|22.48|24.87|22.47|24.89|22.49|24.86|22.46|0
1731904800000|2024-11-18 04:40:00|24.88|22.48|24.84|22.44|24.88|22.48|24.83|22.43|0
1731905100000|2024-11-18 04:45:00|24.83|22.43|24.78|22.38|24.84|22.44|24.77|22.37|0
1731905400000|2024-11-18 04:50:00|24.77|22.37|24.79|22.39|24.8|22.4|24.77|22.37|0
1731905700000|2024-11-18 04:55:00|24.8|22.4|24.8|22.4|24.8|22.4|24.79|22.39|0
1731906000000|2024-11-18 05:00:00|24.79|22.39|24.8|22.4|24.83|22.43|24.79|22.39|0
1731906300000|2024-11-18 05:05:00|24.79|22.39|24.82|22.42|24.82|22.42|24.79|22.39|0
1731906600000|2024-11-18 05:10:00|24.83|22.43|24.89|22.49|24.89|22.49|24.82|22.42|0
1731906900000|2024-11-18 05:15:00|24.88|22.48|24.88|22.48|24.9|22.5|24.87|22.47|0
1731907200000|2024-11-18 05:20:00|24.87|22.47|24.89|22.49|24.91|22.51|24.87|22.47|0
1731907500000|2024-11-18 05:25:00|24.88|22.48|24.85|22.45|24.88|22.48|24.83|22.43|0
1731907800000|2024-11-18 05:30:00|24.86|22.46|24.93|22.53|24.94|22.54|24.86|22.46|0
1731908100000|2024-11-18 05:35:00|24.92|22.52|24.93|22.53|24.95|22.55|24.92|22.52|0
1731908400000|2024-11-18 05:40:00|24.92|22.52|24.89|22.49|24.93|22.53|24.89|22.49|0
1731908700000|2024-11-18 05:45:00|24.9|22.5|24.89|22.49|24.9|22.5|24.86|22.46|0
1731909000000|2024-11-18 05:50:00|24.9|22.5|24.91|22.51|24.92|22.52|24.9|22.5|0
1731909300000|2024-11-18 05:55:00|24.9|22.5|24.85|22.45|24.92|22.52|24.85|22.45|0
1731909600000|2024-11-18 06:00:00|24.86|22.46|24.9|22.5|24.92|22.52|24.86|22.46|0
1731909900000|2024-11-18 06:05:00|24.89|22.49|24.92|22.52|24.94|22.54|24.89|22.49|0
1731910200000|2024-11-18 06:10:00|24.91|22.51|24.88|22.48|24.93|22.53|24.88|22.48|0
1731910500000|2024-11-18 06:15:00|24.87|22.47|24.86|22.46|24.87|22.47|24.84|22.44|0
1731910800000|2024-11-18 06:20:00|24.87|22.47|24.81|22.41|24.88|22.48|24.81|22.41|0
1731911100000|2024-11-18 06:25:00|24.82|22.42|24.82|22.42|24.83|22.43|24.8|22.4|0
1731911400000|2024-11-18 06:30:00|24.83|22.43|24.8|22.4|24.83|22.43|24.79|22.39|0
1731911700000|2024-11-18 06:35:00|24.79|22.39|24.73|22.33|24.8|22.4|24.72|22.32|0
1731912000000|2024-11-18 06:40:00|24.74|22.34|24.76|22.36|24.77|22.37|24.73|22.33|0
1731912300000|2024-11-18 06:45:00|24.75|22.35|24.73|22.33|24.76|22.36|24.73|22.33|0
1731912600000|2024-11-18 06:50:00|24.74|22.34|24.73|22.33|24.75|22.35|24.72|22.32|0
1731912900000|2024-11-18 06:55:00|24.74|22.34|24.74|22.34|24.75|22.35|24.73|22.33|0
1731913200000|2024-11-18 07:00:00|24.73|22.33|24.81|22.41|24.84|22.44|24.73|22.33|0
1731913500000|2024-11-18 07:05:00|24.82|22.42|24.85|22.45|24.87|22.47|24.82|22.42|0
1731913800000|2024-11-18 07:10:00|24.87|22.47|24.86|22.46|24.88|22.48|24.83|22.43|0
1731914100000|2024-11-18 07:15:00|24.85|22.45|24.88|22.48|24.9|22.5|24.83|22.43|0
1731914400000|2024-11-18 07:20:00|24.87|22.47|25.01|22.61|25.01|22.61|24.86|22.46|0
1731914700000|2024-11-18 07:25:00|25|22.6|24.92|22.52|25.1|22.7|24.92|22.52|0
1731915000000|2024-11-18 07:30:00|24.93|22.53|24.97|22.57|24.99|22.59|24.92|22.52|0
1731915300000|2024-11-18 07:35:00|24.98|22.58|24.92|22.52|24.98|22.58|24.9|22.5|0
1731915600000|2024-11-18 07:40:00|24.91|22.51|24.96|22.56|24.98|22.58|24.89|22.49|0
1731915900000|2024-11-18 07:45:00|24.97|22.57|25.2|22.8|25.21|22.81|24.95|22.55|0
1731916200000|2024-11-18 07:50:00|25.19|22.79|25.05|22.65|25.2|22.8|25.04|22.64|0
1731916500000|2024-11-18 07:55:00|25.06|22.66|25.04|22.64|25.09|22.69|25.02|22.62|0
1731916800000|2024-11-18 08:00:00|25.02|22.62|25.08|22.68|25.2|22.8|24.93|22.53|0
1731917100000|2024-11-18 08:05:00|25.09|22.69|25.15|22.75|25.23|22.83|25.09|22.69|0
1731917400000|2024-11-18 08:10:00|25.16|22.76|25.09|22.69|25.22|22.82|25.09|22.69|0
1731917700000|2024-11-18 08:15:00|25.11|22.71|24.93|22.53|25.13|22.73|24.93|22.53|0
1731918000000|2024-11-18 08:20:00|24.94|22.54|24.85|22.45|24.95|22.55|24.83|22.43|0
1731918300000|2024-11-18 08:25:00|24.86|22.46|24.87|22.47|24.9|22.5|24.84|22.44|0
1731918600000|2024-11-18 08:30:00|24.88|22.48|25.01|22.61|25.03|22.63|24.88|22.48|0
1731918900000|2024-11-18 08:35:00|25|22.6|24.98|22.58|25.03|22.63|24.95|22.55|0
1731919200000|2024-11-18 08:40:00|24.99|22.59|25.02|22.62|25.1|22.7|24.96|22.56|0
1731919500000|2024-11-18 08:45:00|25.03|22.63|24.84|22.44|25.07|22.67|24.83|22.43|0
1731919800000|2024-11-18 08:50:00|24.85|22.45|24.78|22.38|24.88|22.48|24.74|22.34|0
1731920100000|2024-11-18 08:55:00|24.79|22.39|24.78|22.38|24.83|22.43|24.73|22.33|0
1731920400000|2024-11-18 09:00:00|24.77|22.37|25|22.6|25|22.6|24.77|22.37|0
1731920700000|2024-11-18 09:05:00|25.01|22.61|24.93|22.53|25.08|22.68|24.93|22.53|0
1731921000000|2024-11-18 09:10:00|24.95|22.55|24.99|22.59|25|22.6|24.86|22.46|0
1731921300000|2024-11-18 09:15:00|25.02|22.62|25.07|22.67|25.18|22.78|24.99|22.59|0
1731921600000|2024-11-18 09:20:00|25.09|22.69|25.02|22.62|25.17|22.77|24.98|22.58|0
1731921900000|2024-11-18 09:25:00|25.03|22.63|25.09|22.69|25.14|22.74|24.91|22.51|0
1731922200000|2024-11-18 09:30:00|25.11|22.71|25.16|22.76|25.18|22.78|25|22.6|0
1731922500000|2024-11-18 09:35:00|25.15|22.75|25.21|22.81|25.24|22.84|25.13|22.73|0
1731922800000|2024-11-18 09:40:00|25.22|22.82|25.09|22.69|25.26|22.86|25.08|22.68|0
1731923100000|2024-11-18 09:45:00|25.08|22.68|25.14|22.74|25.16|22.76|25.05|22.65|0
1731923400000|2024-11-18 09:50:00|25.13|22.73|25.22|22.82|25.23|22.83|25.13|22.73|0
1731923700000|2024-11-18 09:55:00|25.21|22.81|25.16|22.76|25.24|22.84|25.13|22.73|0
1731924000000|2024-11-18 10:00:00|25.15|22.75|25.13|22.73|25.22|22.82|25.11|22.71|0
1731924300000|2024-11-18 10:05:00|25.14|22.74|25.16|22.76|25.2|22.8|25.1|22.7|0
1731924600000|2024-11-18 10:10:00|25.17|22.77|25.17|22.77|25.18|22.78|25.09|22.69|0
1731924900000|2024-11-18 10:15:00|25.16|22.76|25.18|22.78|25.18|22.78|25.04|22.64|0
1731925200000|2024-11-18 10:20:00|25.19|22.79|25.14|22.74|25.19|22.79|25.11|22.71|0
1731925500000|2024-11-18 10:25:00|25.13|22.73|25.09|22.69|25.13|22.73|25.05|22.65|0
1731925800000|2024-11-18 10:30:00|25.08|22.68|25.11|22.71|25.14|22.74|25.07|22.67|0
1731926100000|2024-11-18 10:35:00|25.12|22.72|25.01|22.61|25.13|22.73|24.99|22.59|0
1731926400000|2024-11-18 10:40:00|25|22.6|24.94|22.54|25.02|22.62|24.94|22.54|0
1731926700000|2024-11-18 10:45:00|24.93|22.53|25.1|22.7|25.1|22.7|24.91|22.51|0
1731927000000|2024-11-18 10:50:00|25.09|22.69|25.1|22.7|25.11|22.71|25.08|22.68|0
1731927300000|2024-11-18 10:55:00|25.09|22.69|25.03|22.63|25.12|22.72|25.02|22.62|0
1731927600000|2024-11-18 11:00:00|25.04|22.64|25.11|22.71|25.12|22.72|25.03|22.63|0
1731927900000|2024-11-18 11:05:00|25.1|22.7|25.05|22.65|25.12|22.72|25.04|22.64|0
1731928200000|2024-11-18 11:10:00|25.06|22.66|25.1|22.7|25.11|22.71|25.05|22.65|0
1731928500000|2024-11-18 11:15:00|25.11|22.71|25.15|22.75|25.18|22.78|25.11|22.71|0
1731928800000|2024-11-18 11:20:00|25.16|22.76|25.16|22.76|25.16|22.76|25.11|22.71|0
1731929100000|2024-11-18 11:25:00|25.15|22.75|24.94|22.54|25.2|22.8|24.94|22.54|0
1731929400000|2024-11-18 11:30:00|24.93|22.53|24.95|22.55|24.97|22.57|24.9|22.5|0
1731929700000|2024-11-18 11:35:00|24.96|22.56|25.1|22.7|25.11|22.71|24.93|22.53|0
1731930000000|2024-11-18 11:40:00|25.09|22.69|25.09|22.69|25.11|22.71|25.05|22.65|0
1731930300000|2024-11-18 11:45:00|25.06|22.66|25.04|22.64|25.08|22.68|24.87|22.47|0
1731930600000|2024-11-18 11:50:00|25.03|22.63|25.01|22.61|25.1|22.7|24.99|22.59|0
1731930900000|2024-11-18 11:55:00|25.02|22.62|24.98|22.58|25.03|22.63|24.95|22.55|0
1731931200000|2024-11-18 12:00:00|24.97|22.57|24.89|22.49|24.97|22.57|24.89|22.49|0
1731931500000|2024-11-18 12:05:00|24.9|22.5|24.92|22.52|24.95|22.55|24.85|22.45|0
1731931800000|2024-11-18 12:10:00|24.91|22.51|25|22.6|25.05|22.65|24.91|22.51|0
1731932100000|2024-11-18 12:15:00|24.96|22.56|24.97|22.57|24.97|22.57|24.9|22.5|0
1731932400000|2024-11-18 12:20:00|24.96|22.56|24.93|22.53|24.99|22.59|24.87|22.47|0
1731932700000|2024-11-18 12:25:00|24.94|22.54|24.9|22.5|24.99|22.59|24.9|22.5|0
1731933000000|2024-11-18 12:30:00|24.91|22.51|24.97|22.57|25.01|22.61|24.91|22.51|0
1731933300000|2024-11-18 12:35:00|24.96|22.56|24.78|22.38|24.97|22.57|24.77|22.37|0
1731933600000|2024-11-18 12:40:00|24.79|22.39|24.82|22.42|24.84|22.44|24.79|22.39|0
1731933900000|2024-11-18 12:45:00|24.81|22.41|24.86|22.46|24.87|22.47|24.77|22.37|0
1731934200000|2024-11-18 12:50:00|24.85|22.45|24.87|22.47|24.9|22.5|24.84|22.44|0
1731934500000|2024-11-18 12:55:00|24.88|22.48|24.9|22.5|24.9|22.5|24.83|22.43|0
1731934800000|2024-11-18 13:00:00|24.89|22.49|25.01|22.61|25.04|22.64|24.86|22.46|0
1731935100000|2024-11-18 13:05:00|25.02|22.62|25.09|22.69|25.1|22.7|25.02|22.62|0
1731935400000|2024-11-18 13:10:00|25.08|22.68|25.21|22.81|25.22|22.82|25.02|22.62|0
1731935700000|2024-11-18 13:15:00|25.19|22.79|25.25|22.85|25.26|22.86|25.13|22.73|0
1731936000000|2024-11-18 13:20:00|25.26|22.86|25.44|23.04|25.48|23.08|25.21|22.81|0
1731936300000|2024-11-18 13:25:00|25.43|23.03|25.33|22.93|25.43|23.03|25.26|22.86|0
1731936600000|2024-11-18 13:30:00|25.32|22.92|25.17|22.77|25.34|22.94|25.15|22.75|0
1731936900000|2024-11-18 13:35:00|25.18|22.78|25.03|22.63|25.2|22.8|25.03|22.63|0
1731937200000|2024-11-18 13:40:00|25.02|22.62|24.88|22.48|25.07|22.67|24.84|22.44|0
1731937500000|2024-11-18 13:45:00|24.87|22.47|24.89|22.49|24.9|22.5|24.84|22.44|0
1731937800000|2024-11-18 13:50:00|24.9|22.5|24.87|22.47|24.97|22.57|24.87|22.47|0
1731938100000|2024-11-18 13:55:00|24.88|22.48|24.91|22.51|24.96|22.56|24.88|22.48|0
1731938400000|2024-11-18 14:00:00|24.92|22.52|24.9|22.5|24.92|22.52|24.85|22.45|0
1731938700000|2024-11-18 14:05:00|24.91|22.51|24.84|22.44|24.92|22.52|24.84|22.44|0
1731939000000|2024-11-18 14:10:00|24.85|22.45|24.73|22.33|24.87|22.47|24.72|22.32|0
1731939300000|2024-11-18 14:15:00|24.74|22.34|24.76|22.36|24.79|22.39|24.68|22.28|0
1731939600000|2024-11-18 14:20:00|24.77|22.37|24.79|22.39|24.82|22.42|24.71|22.31|0
1731939900000|2024-11-18 14:25:00|24.83|22.43|24.9|22.5|24.9|22.5|24.8|22.4|0
1731940200000|2024-11-18 14:30:00|24.89|22.49|25.18|22.78|25.25|22.85|24.89|22.49|0
1731940500000|2024-11-18 14:35:00|25.19|22.79|24.9|22.5|25.19|22.79|24.85|22.45|0
1731940800000|2024-11-18 14:40:00|24.92|22.52|24.93|22.53|25.02|22.62|24.84|22.44|0
1731941100000|2024-11-18 14:45:00|24.95|22.55|24.97|22.57|25.22|22.82|24.91|22.51|0
1731941400000|2024-11-18 14:50:00|25.02|22.62|25.16|22.76|25.25|22.85|25.02|22.62|0
1731941700000|2024-11-18 14:55:00|25.14|22.74|24.83|22.43|25.25|22.85|24.81|22.41|0
1731942000000|2024-11-18 15:00:00|24.82|22.42|24.42|22.02|24.87|22.47|24.42|22.02|0
1731942300000|2024-11-18 15:05:00|24.4|22|24.44|22.04|24.51|22.11|24.38|21.98|0
1731942600000|2024-11-18 15:10:00|24.43|22.03|24.4|22|24.53|22.13|24.4|22|0
1731942900000|2024-11-18 15:15:00|24.39|21.99|24.07|21.67|24.8|22.4|24.06|21.66|0
1731943200000|2024-11-18 15:20:00|24.09|21.69|24.08|21.68|24.2|21.8|24.05|21.65|0
1731943500000|2024-11-18 15:25:00|24.07|21.67|23.87|21.47|24.1|21.7|23.87|21.47|0
1731943800000|2024-11-18 15:30:00|23.88|21.48|23.61|21.21|23.88|21.48|23.6|21.2|0
1731944100000|2024-11-18 15:35:00|23.63|21.23|23.68|21.28|23.72|21.32|23.6|21.2|0
1731944400000|2024-11-18 15:40:00|23.7|21.3|23.59|21.19|23.71|21.31|23.57|21.17|0
1731944700000|2024-11-18 15:45:00|23.6|21.2|23.5|21.1|23.62|21.22|23.49|21.09|0
1731945000000|2024-11-18 15:50:00|23.51|21.11|23.52|21.12|23.58|21.18|23.49|21.09|0
1731945300000|2024-11-18 15:55:00|23.51|21.11|23.14|20.74|23.82|21.42|23.14|20.74|0
1731945600000|2024-11-18 16:00:00|23.15|20.75|23.07|20.67|23.19|20.79|23.06|20.66|0
1731945900000|2024-11-18 16:05:00|23.06|20.66|23.08|20.68|23.12|20.72|23.04|20.64|0
1731946200000|2024-11-18 16:10:00|23.09|20.69|23.06|20.66|23.12|20.72|23.04|20.64|0
1731946500000|2024-11-18 16:15:00|23.07|20.67|23|20.6|23.11|20.71|23|20.6|0
1731946800000|2024-11-18 16:20:00|22.98|20.58|23.03|20.63|23.16|20.76|22.97|20.57|0
1731947100000|2024-11-18 16:25:00|23.04|20.64|23.12|20.72|23.13|20.73|22.94|20.54|0
1731947400000|2024-11-18 16:30:00|23.13|20.73|22.94|20.54|23.13|20.73|22.93|20.53|0
1731947700000|2024-11-18 16:35:00|22.93|20.53|22.84|20.44|22.96|20.56|22.83|20.43|0
1731948000000|2024-11-18 16:40:00|22.83|20.43|22.81|20.41|22.9|20.5|22.79|20.39|0
1731948300000|2024-11-18 16:45:00|22.82|20.42|23.14|20.74|23.17|20.77|22.81|20.41|0
1731948600000|2024-11-18 16:50:00|23.13|20.73|23.21|20.81|23.3|20.9|23.13|20.73|0
1731948900000|2024-11-18 16:55:00|23.2|20.8|23.27|20.87|23.39|20.99|23.2|20.8|0
1731949200000|2024-11-18 17:00:00|23.25|20.85|23.25|20.85|23.32|20.92|23.17|20.77|0
1731949500000|2024-11-18 17:05:00|23.26|20.86|23.38|20.98|23.41|21.01|23.25|20.85|0
1731949800000|2024-11-18 17:10:00|23.39|20.99|23.26|20.86|23.41|21.01|23.23|20.83|0
1731950100000|2024-11-18 17:15:00|23.27|20.87|23.31|20.91|23.43|21.03|23.26|20.86|0
1731950400000|2024-11-18 17:20:00|23.32|20.92|23.23|20.83|23.33|20.93|23.18|20.78|0
1731950700000|2024-11-18 17:25:00|23.22|20.82|23.24|20.84|23.25|20.85|23.17|20.77|0
1731951000000|2024-11-18 17:30:00|23.25|20.85|23.22|20.82|23.28|20.88|23.2|20.8|0
1731951300000|2024-11-18 17:35:00|23.21|20.81|23.16|20.76|23.25|20.85|23.12|20.72|0
1731951600000|2024-11-18 17:40:00|23.17|20.77|23.36|20.96|23.36|20.96|23.15|20.75|0
1731951900000|2024-11-18 17:45:00|23.37|20.97|23.38|20.98|23.46|21.06|23.35|20.95|0
1731952200000|2024-11-18 17:50:00|23.37|20.97|23.37|20.97|23.4|21|23.31|20.91|0
1731952500000|2024-11-18 17:55:00|23.38|20.98|23.11|20.71|23.38|20.98|23.11|20.71|0
1731952800000|2024-11-18 18:00:00|23.13|20.73|23.2|20.8|23.2|20.8|23.1|20.7|0
1731953100000|2024-11-18 18:05:00|23.18|20.78|23.12|20.72|23.22|20.82|23.11|20.71|0
1731953400000|2024-11-18 18:10:00|23.11|20.71|23.23|20.83|23.23|20.83|23.11|20.71|0
1731953700000|2024-11-18 18:15:00|23.22|20.82|23.13|20.73|23.25|20.85|23.13|20.73|0
1731954000000|2024-11-18 18:20:00|23.14|20.74|23.25|20.85|23.29|20.89|23.12|20.72|0
1731954300000|2024-11-18 18:25:00|23.23|20.83|23.35|20.95|23.35|20.95|23.21|20.81|0
1731954600000|2024-11-18 18:30:00|23.3|20.9|23.38|20.98|23.39|20.99|23.28|20.88|0
1731954900000|2024-11-18 18:35:00|23.37|20.97|23.38|20.98|23.39|20.99|23.29|20.89|0
1731955200000|2024-11-18 18:40:00|23.39|20.99|23.66|21.26|23.66|21.26|23.38|20.98|0
1731955500000|2024-11-18 18:45:00|23.65|21.25|23.66|21.26|23.78|21.38|23.59|21.19|0
1731955800000|2024-11-18 18:50:00|23.67|21.27|23.57|21.17|23.68|21.28|23.56|21.16|0
1731956100000|2024-11-18 18:55:00|23.56|21.16|23.26|20.86|23.57|21.17|23.23|20.83|0
1731956400000|2024-11-18 19:00:00|23.28|20.88|23.28|20.88|23.32|20.92|23.25|20.85|0
1731956700000|2024-11-18 19:05:00|23.27|20.87|23.38|20.98|23.41|21.01|23.25|20.85|0
1731957000000|2024-11-18 19:10:00|23.39|20.99|23.56|21.16|23.57|21.17|23.38|20.98|0
1731957300000|2024-11-18 19:15:00|23.57|21.17|23.59|21.19|23.65|21.25|23.5|21.1|0
1731957600000|2024-11-18 19:20:00|23.6|21.2|23.72|21.32|23.75|21.35|23.59|21.19|0
1731957900000|2024-11-18 19:25:00|23.71|21.31|23.69|21.29|23.76|21.36|23.59|21.19|0
1731958200000|2024-11-18 19:30:00|23.68|21.28|23.73|21.33|23.74|21.34|23.67|21.27|0
1731958500000|2024-11-18 19:35:00|23.72|21.32|23.62|21.22|23.73|21.33|23.59|21.19|0
1731958800000|2024-11-18 19:40:00|23.61|21.21|23.51|21.11|23.65|21.25|23.46|21.06|0
1731959100000|2024-11-18 19:45:00|23.5|21.1|23.42|21.02|23.5|21.1|23.39|20.99|0
1731959400000|2024-11-18 19:50:00|23.41|21.01|23.31|20.91|23.44|21.04|23.26|20.86|0
1731959700000|2024-11-18 19:55:00|23.3|20.9|23.35|20.95|23.41|21.01|23.29|20.89|0
1731960000000|2024-11-18 20:00:00|23.36|20.96|23.28|20.88|23.39|20.99|23.27|20.87|0
1731960300000|2024-11-18 20:05:00|23.3|20.9|23.32|20.92|23.34|20.94|23.29|20.89|0
1731960600000|2024-11-18 20:10:00|23.31|20.91|23.31|20.91|23.31|20.91|23.23|20.83|0
1731960900000|2024-11-18 20:15:00|23.3|20.9|23.27|20.87|23.39|20.99|23.25|20.85|0
1731961200000|2024-11-18 20:20:00|23.26|20.86|23.27|20.87|23.31|20.91|23.24|20.84|0
1731961500000|2024-11-18 20:25:00|23.28|20.88|23.22|20.82|23.3|20.9|23.22|20.82|0
1731961800000|2024-11-18 20:30:00|23.23|20.83|23.35|20.95|23.41|21.01|23.23|20.83|0
1731962100000|2024-11-18 20:35:00|23.36|20.96|23.38|20.98|23.4|21|23.28|20.88|0
1731962400000|2024-11-18 20:40:00|23.39|20.99|23.36|20.96|23.42|21.02|23.35|20.95|0
1731962700000|2024-11-18 20:45:00|23.37|20.97|23.29|20.89|23.43|21.03|23.29|20.89|0
1731963000000|2024-11-18 20:50:00|23.43|21.03|23.5|21.1|23.54|21.14|23.4|21|0
1731963300000|2024-11-18 20:55:00|23.45|21.05|23.25|20.85|23.49|21.09|23.25|20.85|0
1731963600000|2024-11-18 21:00:00|23.3|20.9|23.24|20.84|23.33|20.93|23.22|20.82|0
1731963900000|2024-11-18 21:05:00|23.25|20.85|23.41|21.01|23.41|21.01|23.25|20.85|0
1731964200000|2024-11-18 21:10:00|23.4|21|23.35|20.95|23.43|21.03|23.33|20.93|0
1731964500000|2024-11-18 21:15:00|23.45|20.85|23.45|20.85|23.5|20.9|23.45|20.85|0
1731964800000|2024-11-18 21:20:00|23.46|20.86|23.47|20.87|23.49|20.89|23.46|20.86|0
1731965100000|2024-11-18 21:25:00|23.46|20.86|23.47|20.87|23.48|20.88|23.44|20.84|0
1731965400000|2024-11-18 21:30:00|23.48|20.88|23.5|20.9|23.5|20.9|23.48|20.88|0
1731965700000|2024-11-18 21:35:00|23.49|20.89|23.48|20.88|23.49|20.89|23.47|20.87|0
1731966000000|2024-11-18 21:40:00|23.47|20.87|23.45|20.85|23.47|20.87|23.43|20.83|0
1731966300000|2024-11-18 21:45:00|23.46|20.86|23.43|20.83|23.46|20.86|23.42|20.82|0
1731966600000|2024-11-18 21:50:00|23.42|20.82|23.42|20.82|23.43|20.83|23.42|20.82|0
1731966900000|2024-11-18 21:55:00|23.43|20.83|23.43|20.83|23.43|20.83|23.42|20.82|0
1731967500000|2024-11-18 22:05:00|23.42|20.82|23.42|20.82|23.42|20.82|23.41|20.81|0
1731968100000|2024-11-18 22:15:00|23.43|20.83|23.43|20.83|23.43|20.83|23.42|20.82|0
1731968400000|2024-11-18 22:20:00|23.42|20.82|23.42|20.82|23.43|20.83|23.42|20.82|0
1731969000000|2024-11-18 22:30:00|23.41|20.81|23.4|20.8|23.41|20.81|23.4|20.8|0
1731969300000|2024-11-18 22:35:00|23.41|20.81|23.41|20.81|23.41|20.81|23.4|20.8|0
1731969600000|2024-11-18 22:40:00|23.4|20.8|23.4|20.8|23.4|20.8|23.4|20.8|0
1731970200000|2024-11-18 22:50:00|23.41|20.81|23.41|20.81|23.41|20.81|23.41|20.81|0
1731970500000|2024-11-18 22:55:00|23.4|20.8|23.4|20.8|23.4|20.8|23.39|20.79|0
1731970800000|2024-11-18 23:00:00|23.39|20.79|23.5|20.9|23.55|20.95|23.39|20.79|0
1731971100000|2024-11-18 23:05:00|23.51|20.91|23.65|21.05|23.65|21.05|23.51|20.91|0
1731971400000|2024-11-18 23:10:00|23.62|21.02|23.64|21.04|23.67|21.07|23.62|21.02|0
1731971700000|2024-11-18 23:15:00|23.65|21.05|23.6|21|23.66|21.06|23.58|20.98|0
1731972000000|2024-11-18 23:20:00|23.59|20.99|23.55|20.95|23.59|20.99|23.54|20.94|0
1731972300000|2024-11-18 23:25:00|23.54|20.94|23.52|20.92|23.56|20.96|23.51|20.91|0
1731972600000|2024-11-18 23:30:00|23.51|20.91|23.49|20.89|23.53|20.93|23.46|20.86|0
1731972900000|2024-11-18 23:35:00|23.48|20.88|23.52|20.92|23.55|20.95|23.48|20.88|0
1731973200000|2024-11-18 23:40:00|23.51|20.91|23.49|20.89|23.53|20.93|23.48|20.88|0
1731973500000|2024-11-18 23:45:00|23.5|20.9|23.51|20.91|23.53|20.93|23.5|20.9|0
1731973800000|2024-11-18 23:50:00|23.52|20.92|23.49|20.89|23.52|20.92|23.46|20.86|0
1731974100000|2024-11-18 23:55:00|23.48|20.88|23.48|20.88|23.49|20.89|23.47|20.87|0
1731974400000|2024-11-19 00:00:00|23.49|20.89|23.48|20.88|23.5|20.9|23.42|20.82|0
1731974700000|2024-11-19 00:05:00|23.47|20.87|23.41|20.81|23.47|20.87|23.41|20.81|0
1731975000000|2024-11-19 00:10:00|23.4|20.8|23.38|20.78|23.43|20.83|23.38|20.78|0
1731975300000|2024-11-19 00:15:00|23.37|20.77|23.26|20.66|23.37|20.77|23.26|20.66|0
1731975600000|2024-11-19 00:20:00|23.27|20.67|23.31|20.71|23.32|20.72|23.27|20.67|0
1731975900000|2024-11-19 00:25:00|23.3|20.7|23.29|20.69|23.32|20.72|23.28|20.68|0
1731976200000|2024-11-19 00:30:00|23.3|20.7|23.44|20.84|23.45|20.85|23.3|20.7|0
1731976500000|2024-11-19 00:35:00|23.45|20.85|23.52|20.92|23.52|20.92|23.41|20.81|0
1731976800000|2024-11-19 00:40:00|23.51|20.91|23.52|20.92|23.53|20.93|23.48|20.88|0
1731977100000|2024-11-19 00:45:00|23.51|20.91|23.47|20.87|23.53|20.93|23.46|20.86|0
1731977400000|2024-11-19 00:50:00|23.46|20.86|23.45|20.85|23.47|20.87|23.45|20.85|0
1731977700000|2024-11-19 00:55:00|23.46|20.86|23.42|20.82|23.49|20.89|23.42|20.82|0
1731978000000|2024-11-19 01:00:00|23.43|20.83|23.48|20.88|23.49|20.89|23.43|20.83|0
1731978300000|2024-11-19 01:05:00|23.49|20.89|23.5|20.9|23.51|20.91|23.47|20.87|0
1731978600000|2024-11-19 01:10:00|23.49|20.89|23.51|20.91|23.56|20.96|23.48|20.88|0
1731978900000|2024-11-19 01:15:00|23.5|20.9|23.56|20.96|23.63|21.03|23.19|20.59|0
1731979200000|2024-11-19 01:20:00|23.57|20.97|23.59|20.99|23.64|21.04|23.56|20.96|0
1731979500000|2024-11-19 01:25:00|23.58|20.98|23.56|20.96|23.58|20.98|23.54|20.94|0
1731979800000|2024-11-19 01:30:00|23.46|21.06|23.49|21.09|23.54|21.14|23.46|21.06|0
1731980100000|2024-11-19 01:35:00|23.5|21.1|23.47|21.07|23.5|21.1|23.46|21.06|0
1731980400000|2024-11-19 01:40:00|23.48|21.08|23.43|21.03|23.48|21.08|23.43|21.03|0
1731980700000|2024-11-19 01:45:00|23.42|21.02|23.38|20.98|23.47|21.07|23.38|20.98|0
1731981000000|2024-11-19 01:50:00|23.39|20.99|23.33|20.93|23.39|20.99|23.31|20.91|0
1731981300000|2024-11-19 01:55:00|23.32|20.92|23.28|20.88|23.32|20.92|23.26|20.86|0
1731981600000|2024-11-19 02:00:00|23.27|20.87|23.28|20.88|23.29|20.89|23.27|20.87|0
1731981900000|2024-11-19 02:05:00|23.27|20.87|23.34|20.94|23.35|20.95|23.27|20.87|0
1731982200000|2024-11-19 02:10:00|23.33|20.93|23.34|20.94|23.37|20.97|23.32|20.92|0
1731982500000|2024-11-19 02:15:00|23.33|20.93|23.3|20.9|23.33|20.93|23.29|20.89|0
1731982800000|2024-11-19 02:20:00|23.31|20.91|23.27|20.87|23.32|20.92|23.27|20.87|0
1731983100000|2024-11-19 02:25:00|23.28|20.88|23.26|20.86|23.29|20.89|23.24|20.84|0
1731983400000|2024-11-19 02:30:00|23.25|20.85|23.22|20.82|23.27|20.87|23.21|20.81|0
1731983700000|2024-11-19 02:35:00|23.23|20.83|23.15|20.75|23.24|20.84|23.15|20.75|0
1731984000000|2024-11-19 02:40:00|23.16|20.76|23.19|20.79|23.21|20.81|23.15|20.75|0
1731984300000|2024-11-19 02:45:00|23.2|20.8|23.16|20.76|23.2|20.8|23.15|20.75|0
1731984600000|2024-11-19 02:50:00|23.17|20.77|23.12|20.72|23.17|20.77|23.12|20.72|0
1731984900000|2024-11-19 02:55:00|23.13|20.73|23.13|20.73|23.14|20.74|23.12|20.72|0
1731985200000|2024-11-19 03:00:00|23.12|20.72|23.1|20.7|23.13|20.73|23.09|20.69|0
1731985500000|2024-11-19 03:05:00|23.11|20.71|23.11|20.71|23.13|20.73|23.1|20.7|0
1731985800000|2024-11-19 03:10:00|23.12|20.72|23.06|20.66|23.12|20.72|23.06|20.66|0
1731986100000|2024-11-19 03:15:00|23.08|20.68|22.87|20.47|23.08|20.68|22.87|20.47|0
1731986400000|2024-11-19 03:20:00|22.88|20.48|22.94|20.54|22.94|20.54|22.88|20.48|0
1731986700000|2024-11-19 03:25:00|22.93|20.53|22.93|20.53|22.96|20.56|22.92|20.52|0
1731987000000|2024-11-19 03:30:00|22.92|20.52|22.87|20.47|22.93|20.53|22.85|20.45|0
1731987300000|2024-11-19 03:35:00|22.88|20.48|22.93|20.53|22.94|20.54|22.88|20.48|0
1731987600000|2024-11-19 03:40:00|22.94|20.54|22.89|20.49|22.95|20.55|22.88|20.48|0
1731987900000|2024-11-19 03:45:00|22.9|20.5|22.93|20.53|22.93|20.53|22.89|20.49|0
1731988200000|2024-11-19 03:50:00|22.92|20.52|22.93|20.53|22.93|20.53|22.87|20.47|0
1731988500000|2024-11-19 03:55:00|22.92|20.52|22.91|20.51|22.93|20.53|22.9|20.5|0
1731988800000|2024-11-19 04:00:00|22.9|20.5|22.88|20.48|22.91|20.51|22.88|20.48|0
1731989100000|2024-11-19 04:05:00|22.87|20.47|22.89|20.49|22.89|20.49|22.86|20.46|0
1731989400000|2024-11-19 04:10:00|22.88|20.48|22.83|20.43|22.88|20.48|22.83|20.43|0
1731989700000|2024-11-19 04:15:00|22.82|20.42|22.82|20.42|22.85|20.45|22.82|20.42|0
1731990000000|2024-11-19 04:20:00|22.81|20.41|22.8|20.4|22.82|20.42|22.8|20.4|0
1731990300000|2024-11-19 04:25:00|22.81|20.41|22.8|20.4|22.82|20.42|22.79|20.39|0
1731990600000|2024-11-19 04:30:00|22.79|20.39|22.78|20.38|22.79|20.39|22.75|20.35|0
1731990900000|2024-11-19 04:35:00|22.79|20.39|22.82|20.42|22.85|20.45|22.78|20.38|0
1731991200000|2024-11-19 04:40:00|22.83|20.43|22.85|20.45|22.85|20.45|22.83|20.43|0
1731991500000|2024-11-19 04:45:00|22.84|20.44|22.87|20.47|22.89|20.49|22.84|20.44|0
1731991800000|2024-11-19 04:50:00|22.88|20.48|22.9|20.5|22.91|20.51|22.87|20.47|0
1731992100000|2024-11-19 04:55:00|22.89|20.49|22.87|20.47|22.89|20.49|22.87|20.47|0
1731992400000|2024-11-19 05:00:00|22.86|20.46|22.87|20.47|22.89|20.49|22.85|20.45|0
1731992700000|2024-11-19 05:05:00|22.86|20.46|22.9|20.5|22.9|20.5|22.85|20.45|0
1731993000000|2024-11-19 05:10:00|22.91|20.51|22.91|20.51|22.92|20.52|22.87|20.47|0
1731993300000|2024-11-19 05:15:00|22.9|20.5|22.96|20.56|22.96|20.56|22.88|20.48|0
1731993600000|2024-11-19 05:20:00|22.95|20.55|22.97|20.57|22.98|20.58|22.94|20.54|0
1731993900000|2024-11-19 05:25:00|22.96|20.56|22.98|20.58|22.99|20.59|22.95|20.55|0
1731994200000|2024-11-19 05:30:00|22.97|20.57|22.97|20.57|22.98|20.58|22.95|20.55|0
1731994500000|2024-11-19 05:35:00|22.96|20.56|22.98|20.58|22.98|20.58|22.96|20.56|0
1731994800000|2024-11-19 05:40:00|22.97|20.57|22.98|20.58|22.99|20.59|22.96|20.56|0
1731995100000|2024-11-19 05:45:00|22.99|20.59|22.99|20.59|23|20.6|22.97|20.57|0
1731995400000|2024-11-19 05:50:00|22.98|20.58|22.96|20.56|23.01|20.61|22.96|20.56|0
1731995700000|2024-11-19 05:55:00|22.97|20.57|22.95|20.55|22.98|20.58|22.95|20.55|0
1731996000000|2024-11-19 06:00:00|22.96|20.56|22.98|20.58|22.98|20.58|22.95|20.55|0
1731996300000|2024-11-19 06:05:00|22.97|20.57|22.97|20.57|22.99|20.59|22.96|20.56|0
1731996600000|2024-11-19 06:10:00|22.98|20.58|23|20.6|23.01|20.61|22.97|20.57|0
1731996900000|2024-11-19 06:15:00|23.01|20.61|22.97|20.57|23.01|20.61|22.96|20.56|0
1731997200000|2024-11-19 06:20:00|22.96|20.56|22.95|20.55|22.97|20.57|22.9|20.5|0
1731997500000|2024-11-19 06:25:00|22.96|20.56|22.96|20.56|22.98|20.58|22.94|20.54|0
1731997800000|2024-11-19 06:30:00|22.95|20.55|22.97|20.57|22.99|20.59|22.93|20.53|0
1731998100000|2024-11-19 06:35:00|22.96|20.56|22.95|20.55|23|20.6|22.95|20.55|0
1731998400000|2024-11-19 06:40:00|22.96|20.56|22.95|20.55|22.98|20.58|22.95|20.55|0
1731998700000|2024-11-19 06:45:00|22.96|20.56|22.93|20.53|22.97|20.57|22.92|20.52|0
1731999000000|2024-11-19 06:50:00|22.92|20.52|22.97|20.57|22.97|20.57|22.91|20.51|0
1731999300000|2024-11-19 06:55:00|22.96|20.56|22.97|20.57|22.99|20.59|22.96|20.56|0
1731999600000|2024-11-19 07:00:00|22.96|20.56|23.04|20.64|23.05|20.65|22.96|20.56|0
1731999900000|2024-11-19 07:05:00|23.05|20.65|23.06|20.66|23.11|20.71|23.04|20.64|0
1732000200000|2024-11-19 07:10:00|23.07|20.67|23.12|20.72|23.15|20.75|23.07|20.67|0
1732000500000|2024-11-19 07:15:00|23.11|20.71|23.05|20.65|23.13|20.73|23.05|20.65|0
1732000800000|2024-11-19 07:20:00|23.04|20.64|22.98|20.58|23.05|20.65|22.98|20.58|0
1732001100000|2024-11-19 07:25:00|22.99|20.59|23.04|20.64|23.33|20.93|22.98|20.58|0
1732001400000|2024-11-19 07:30:00|23.03|20.63|22.98|20.58|23.04|20.64|22.94|20.54|0
1732001700000|2024-11-19 07:35:00|22.97|20.57|22.93|20.53|22.98|20.58|22.91|20.51|0
1732002000000|2024-11-19 07:40:00|22.92|20.52|22.94|20.54|22.97|20.57|22.92|20.52|0
1732002300000|2024-11-19 07:45:00|22.95|20.55|22.97|20.57|22.98|20.58|22.94|20.54|0
1732002600000|2024-11-19 07:50:00|22.98|20.58|22.95|20.55|22.98|20.58|22.94|20.54|0
1732002900000|2024-11-19 07:55:00|22.96|20.56|23|20.6|23.04|20.64|22.96|20.56|0
1732003200000|2024-11-19 08:00:00|23.02|20.62|22.88|20.48|23.02|20.62|22.86|20.46|0
1732003500000|2024-11-19 08:05:00|22.91|20.51|22.96|20.56|22.98|20.58|22.85|20.45|0
1732003800000|2024-11-19 08:10:00|22.98|20.58|23.07|20.67|23.14|20.74|22.92|20.52|0
1732004100000|2024-11-19 08:15:00|23.06|20.66|22.98|20.58|23.06|20.66|22.95|20.55|0
1732004400000|2024-11-19 08:20:00|22.99|20.59|22.94|20.54|22.99|20.59|22.91|20.51|0
1732004700000|2024-11-19 08:25:00|22.95|20.55|22.98|20.58|23.06|20.66|22.92|20.52|0
1732005000000|2024-11-19 08:30:00|22.97|20.57|23.17|20.77|23.17|20.77|22.95|20.55|0
1732005300000|2024-11-19 08:35:00|23.19|20.79|23.79|21.39|23.79|21.39|23.19|20.79|0
1732005600000|2024-11-19 08:40:00|23.77|21.37|23.76|21.36|23.86|21.46|23.2|20.8|0
1732005900000|2024-11-19 08:45:00|23.73|21.33|23.36|20.96|23.73|21.33|23.35|20.95|0
1732006200000|2024-11-19 08:50:00|23.39|20.99|23.49|21.09|23.52|21.12|23.35|20.95|0
1732006500000|2024-11-19 08:55:00|23.47|21.07|23.71|21.31|23.81|21.41|23.4|21|0
1732006800000|2024-11-19 09:00:00|23.7|21.3|23.59|21.19|23.7|21.3|23.55|21.15|0
1732007100000|2024-11-19 09:05:00|23.58|21.18|23.63|21.23|23.69|21.29|23.56|21.16|0
1732007400000|2024-11-19 09:10:00|23.6|21.2|23.65|21.25|23.68|21.28|23.55|21.15|0
1732007700000|2024-11-19 09:15:00|23.66|21.26|23.99|21.59|24|21.6|23.63|21.23|0
1732008000000|2024-11-19 09:20:00|23.97|21.57|24.13|21.73|24.13|21.73|23.85|21.45|0
1732008300000|2024-11-19 09:25:00|24.15|21.75|24.77|22.37|24.91|22.51|23.98|21.58|0
1732008600000|2024-11-19 09:30:00|24.76|22.36|25.13|22.73|25.47|23.07|24.76|22.36|0
1732008900000|2024-11-19 09:35:00|25.14|22.74|25.07|22.67|25.14|22.74|24.91|22.51|0
1732009200000|2024-11-19 09:40:00|25.13|22.73|25.39|22.99|25.39|22.99|25.1|22.7|0
1732009500000|2024-11-19 09:45:00|25.36|22.96|25.24|22.84|25.42|23.02|25.2|22.8|0
1732009800000|2024-11-19 09:50:00|25.25|22.85|25.03|22.63|25.35|22.95|24.97|22.57|0
1732010100000|2024-11-19 09:55:00|25.02|22.62|25.13|22.73|25.18|22.78|24.97|22.57|0
1732010400000|2024-11-19 10:00:00|25.18|22.78|25.08|22.68|25.23|22.83|24.95|22.55|0
1732010700000|2024-11-19 10:05:00|25.06|22.66|25.08|22.68|25.15|22.75|24.9|22.5|0
1732011000000|2024-11-19 10:10:00|25.11|22.71|25.12|22.72|25.22|22.82|25.1|22.7|0
1732011300000|2024-11-19 10:15:00|25.13|22.73|24.87|22.47|25.13|22.73|24.76|22.36|0
1732011600000|2024-11-19 10:20:00|24.89|22.49|24.81|22.41|24.95|22.55|24.76|22.36|0
1732011900000|2024-11-19 10:25:00|24.84|22.44|25.04|22.64|25.04|22.64|24.83|22.43|0
1732012200000|2024-11-19 10:30:00|25.08|22.68|25|22.6|25.1|22.7|24.96|22.56|0
1732012500000|2024-11-19 10:35:00|24.98|22.58|24.87|22.47|25.08|22.68|24.84|22.44|0
1732012800000|2024-11-19 10:40:00|24.9|22.5|24.83|22.43|24.95|22.55|24.82|22.42|0
1732013100000|2024-11-19 10:45:00|24.87|22.47|24.74|22.34|24.89|22.49|24.71|22.31|0
1732013400000|2024-11-19 10:50:00|24.76|22.36|24.86|22.46|24.91|22.51|24.76|22.36|0
1732013700000|2024-11-19 10:55:00|24.85|22.45|24.84|22.44|24.9|22.5|24.8|22.4|0
1732014000000|2024-11-19 11:00:00|24.86|22.46|24.84|22.44|24.87|22.47|24.77|22.37|0
1732014300000|2024-11-19 11:05:00|24.86|22.46|24.78|22.38|24.91|22.51|24.77|22.37|0
1732014600000|2024-11-19 11:10:00|24.79|22.39|24.76|22.36|24.91|22.51|24.73|22.33|0
1732014900000|2024-11-19 11:15:00|24.75|22.35|24.91|22.51|24.92|22.52|24.75|22.35|0
1732015200000|2024-11-19 11:20:00|24.92|22.52|24.93|22.53|24.95|22.55|24.87|22.47|0
1732015500000|2024-11-19 11:25:00|24.88|22.48|25.02|22.62|25.03|22.63|24.86|22.46|0
1732015800000|2024-11-19 11:30:00|25.03|22.63|25.04|22.64|25.15|22.75|24.92|22.52|0
1732016100000|2024-11-19 11:35:00|25.06|22.66|24.96|22.56|25.06|22.66|24.92|22.52|0
1732016400000|2024-11-19 11:40:00|24.95|22.55|24.83|22.43|24.99|22.59|24.82|22.42|0
1732016700000|2024-11-19 11:45:00|24.84|22.44|25|22.6|25|22.6|24.8|22.4|0
1732017000000|2024-11-19 11:50:00|24.99|22.59|24.98|22.58|25.02|22.62|24.92|22.52|0
1732017300000|2024-11-19 11:55:00|25|22.6|24.94|22.54|25.06|22.66|24.94|22.54|0
1732017600000|2024-11-19 12:00:00|24.95|22.55|24.69|22.29|24.97|22.57|24.67|22.27|0
1732017900000|2024-11-19 12:05:00|24.71|22.31|24.5|22.1|24.75|22.35|24.5|22.1|0
1732018200000|2024-11-19 12:10:00|24.51|22.11|24.54|22.14|24.57|22.17|24.47|22.07|0
1732018500000|2024-11-19 12:15:00|24.55|22.15|24.7|22.3|24.72|22.32|24.55|22.15|0
1732018800000|2024-11-19 12:20:00|24.68|22.28|24.59|22.19|24.75|22.35|24.59|22.19|0
1732019100000|2024-11-19 12:25:00|24.58|22.18|24.55|22.15|24.61|22.21|24.52|22.12|0
1732019400000|2024-11-19 12:30:00|24.53|22.13|24.72|22.32|24.72|22.32|24.52|22.12|0
1732019700000|2024-11-19 12:35:00|24.7|22.3|25.11|22.71|25.11|22.71|24.25|21.85|0
1732020000000|2024-11-19 12:40:00|25.1|22.7|25.01|22.61|25.11|22.71|25|22.6|0
1732020300000|2024-11-19 12:45:00|25.02|22.62|25.01|22.61|25.1|22.7|25|22.6|0
1732020600000|2024-11-19 12:50:00|25|22.6|24.96|22.56|25.09|22.69|24.93|22.53|0
1732020900000|2024-11-19 12:55:00|24.95|22.55|24.91|22.51|24.99|22.59|24.89|22.49|0
1732021200000|2024-11-19 13:00:00|24.92|22.52|25.02|22.62|25.02|22.62|24.89|22.49|0
1732021500000|2024-11-19 13:05:00|25.01|22.61|25.01|22.61|25.03|22.63|24.96|22.56|0
1732021800000|2024-11-19 13:10:00|25|22.6|24.99|22.59|25.03|22.63|24.97|22.57|0
1732022100000|2024-11-19 13:15:00|25|22.6|25.03|22.63|25.54|23.14|24.99|22.59|0
1732022400000|2024-11-19 13:20:00|25.04|22.64|25.11|22.71|25.16|22.76|25.03|22.63|0
1732022700000|2024-11-19 13:25:00|25.12|22.72|25.15|22.75|25.18|22.78|25.09|22.69|0
1732023000000|2024-11-19 13:30:00|25.17|22.77|25.37|22.97|25.39|22.99|25.14|22.74|0
1732023300000|2024-11-19 13:35:00|25.36|22.96|25.47|23.07|25.48|23.08|25.35|22.95|0
1732023600000|2024-11-19 13:40:00|25.46|23.06|25.78|23.38|25.83|23.43|25.46|23.06|0
1732023900000|2024-11-19 13:45:00|25.77|23.37|25.9|23.5|25.97|23.57|25.14|22.74|0
1732024200000|2024-11-19 13:50:00|25.89|23.49|26.47|24.07|26.5|24.1|25.82|23.42|0
1732024500000|2024-11-19 13:55:00|26.41|24.01|26.65|23.89|26.67|24.01|26.17|23.74|0
1732024800000|2024-11-19 14:00:00|26.64|23.88|27|24.24|27.4|24.64|26.6|23.84|0
1732025100000|2024-11-19 14:05:00|27.01|24.25|26.4|23.64|27.22|24.46|26.4|23.64|0
1732025400000|2024-11-19 14:10:00|26.41|23.65|26.32|23.56|26.61|23.85|26.29|23.53|0
1732025700000|2024-11-19 14:15:00|26.31|23.55|26.34|23.58|26.48|23.72|26.28|23.52|0
1732026000000|2024-11-19 14:20:00|26.33|23.57|26.33|23.57|26.44|23.68|26.2|23.44|0
1732026300000|2024-11-19 14:25:00|26.31|23.55|26.11|23.35|26.34|23.58|26.09|23.33|0
1732026600000|2024-11-19 14:30:00|26.16|23.4|26|23.24|26.16|23.4|25.88|23.12|0
1732026900000|2024-11-19 14:35:00|26.01|23.25|26.3|23.54|26.79|24.03|25.88|23.12|0
1732027200000|2024-11-19 14:40:00|25.92|23.16|25.52|22.76|25.92|23.16|25.46|22.7|0
1732027500000|2024-11-19 14:45:00|25.51|22.75|25.79|23.03|25.91|23.15|25.48|22.72|0
1732027800000|2024-11-19 14:50:00|25.83|23.07|25.88|23.12|26.2|23.44|25.67|22.91|0
1732028100000|2024-11-19 14:55:00|25.87|23.11|25.74|22.98|25.87|23.11|25.62|22.86|0
1732028400000|2024-11-19 15:00:00|25.7|22.94|25.63|22.87|25.95|23.19|25.63|22.87|0
1732028700000|2024-11-19 15:05:00|25.61|22.85|25.5|22.74|25.66|22.9|25.45|22.69|0
1732029000000|2024-11-19 15:10:00|25.51|22.75|25.54|22.78|25.65|22.89|25.37|22.61|0
1732029300000|2024-11-19 15:15:00|25.59|22.83|25.45|22.69|25.78|23.02|25.41|22.65|0
1732029600000|2024-11-19 15:20:00|25.46|22.7|25.39|22.63|25.66|22.9|25.38|22.62|0
1732029900000|2024-11-19 15:25:00|25.4|22.64|25.08|22.32|25.46|22.7|25.08|22.32|0
1732030200000|2024-11-19 15:30:00|25.07|22.31|24.91|22.15|25.21|22.45|24.84|22.08|0
1732030500000|2024-11-19 15:35:00|24.92|22.16|24.73|21.97|24.93|22.17|24.62|21.86|0
1732030800000|2024-11-19 15:40:00|24.72|21.96|24.58|21.82|25.48|22.72|24.55|21.79|0
1732031100000|2024-11-19 15:45:00|24.59|21.83|24.47|21.71|24.66|21.9|24.46|21.7|0
1732031400000|2024-11-19 15:50:00|24.46|21.7|24.55|21.79|24.6|21.84|24.36|21.6|0
1732031700000|2024-11-19 15:55:00|24.56|21.8|24.5|21.74|24.62|21.86|24.42|21.66|0
1732032000000|2024-11-19 16:00:00|24.49|21.73|24.42|21.66|24.53|21.77|24.39|21.63|0
1732032300000|2024-11-19 16:05:00|24.43|21.67|24.41|21.65|24.47|21.71|24.32|21.56|0
1732032600000|2024-11-19 16:10:00|24.4|21.64|24.37|21.61|24.4|21.64|24.27|21.51|0
1732032900000|2024-11-19 16:15:00|24.35|21.59|24.17|21.41|24.35|21.59|24.13|21.37|0
1732033200000|2024-11-19 16:20:00|24.19|21.43|24.12|21.36|24.28|21.52|24.11|21.35|0
1732033500000|2024-11-19 16:25:00|24.11|21.35|24.03|21.27|24.15|21.39|23.99|21.23|0
1732033800000|2024-11-19 16:30:00|24.02|21.26|23.86|21.1|24.49|21.73|23.8|21.04|0
1732034100000|2024-11-19 16:35:00|23.89|21.13|23.88|21.12|23.91|21.15|23.76|21|0
1732034400000|2024-11-19 16:40:00|23.87|21.11|23.85|21.09|23.93|21.17|23.76|21|0
1732034700000|2024-11-19 16:45:00|23.86|21.1|23.86|21.1|23.91|21.15|23.83|21.07|0
1732035000000|2024-11-19 16:50:00|23.85|21.09|23.99|21.23|24.04|21.28|23.82|21.06|0
1732035300000|2024-11-19 16:55:00|24|21.24|23.92|21.16|24|21.29|23.69|21.04|0
1732035600000|2024-11-19 17:00:00|23.9|21.14|24.02|21.26|24.05|21.29|23.9|21.14|0
1732035900000|2024-11-19 17:05:00|24.03|21.27|23.92|21.16|24.03|21.27|23.92|21.16|0
1732036200000|2024-11-19 17:10:00|23.94|21.18|23.94|21.18|23.97|21.21|23.92|21.16|0
1732036500000|2024-11-19 17:15:00|23.93|21.17|23.9|21.14|23.97|21.21|23.82|21.06|0
1732036800000|2024-11-19 17:20:00|23.91|21.15|24.09|21.33|24.22|21.46|23.83|21.07|0
1732037100000|2024-11-19 17:25:00|24.08|21.32|23.84|21.08|24.08|21.32|23.83|21.07|0
1732037400000|2024-11-19 17:30:00|23.86|21.1|23.69|20.93|23.89|21.13|23.69|20.93|0
1732037700000|2024-11-19 17:35:00|23.67|20.91|23.7|20.94|23.78|21.02|23.63|20.87|0
1732038000000|2024-11-19 17:40:00|23.69|20.93|23.78|21.02|23.81|21.05|23.64|20.88|0
1732038300000|2024-11-19 17:45:00|23.79|21.03|23.87|21.11|23.88|21.12|23.74|20.98|0
1732038600000|2024-11-19 17:50:00|23.86|21.1|23.79|21.03|23.9|21.14|23.77|21.01|0
1732038900000|2024-11-19 17:55:00|23.78|21.02|23.76|21|23.8|21.04|23.71|20.95|0
1732039200000|2024-11-19 18:00:00|23.77|21.01|23.81|21.05|23.91|21.15|23.77|21.01|0
1732039500000|2024-11-19 18:05:00|23.82|21.06|23.7|20.94|23.86|21.1|23.67|20.91|0
1732039800000|2024-11-19 18:10:00|23.69|20.93|23.6|20.84|23.73|20.97|23.6|20.84|0
1732040100000|2024-11-19 18:15:00|23.61|20.85|23.64|20.88|23.68|20.92|23.59|20.83|0
1732040400000|2024-11-19 18:20:00|23.63|20.87|23.68|20.92|23.73|20.97|23.61|20.85|0
1732040700000|2024-11-19 18:25:00|23.69|20.93|23.61|20.85|24.02|21.26|23.6|20.84|0
1732041000000|2024-11-19 18:30:00|23.62|20.86|23.62|20.86|23.67|20.91|23.6|20.84|0
1732041300000|2024-11-19 18:35:00|23.61|20.85|23.43|20.67|23.62|20.86|23.42|20.66|0
1732041600000|2024-11-19 18:40:00|23.44|20.68|23.37|20.61|23.49|20.73|23.37|20.61|0
1732041900000|2024-11-19 18:45:00|23.36|20.6|23.17|20.41|23.36|20.6|23.13|20.37|0
1732042200000|2024-11-19 18:50:00|23.16|20.4|23.09|20.33|23.19|20.43|23.03|20.27|0
1732042500000|2024-11-19 18:55:00|23.1|20.34|23.08|20.32|23.16|20.4|23.02|20.26|0
1732042800000|2024-11-19 19:00:00|23.07|20.31|23.14|20.38|23.18|20.42|23.06|20.3|0
1732043100000|2024-11-19 19:05:00|23.13|20.37|23.13|20.37|23.2|20.44|23.11|20.35|0
1732043400000|2024-11-19 19:10:00|23.12|20.36|23.11|20.35|23.14|20.38|23.11|20.35|0
1732043700000|2024-11-19 19:15:00|23.12|20.36|23.3|20.54|23.32|20.56|23.11|20.35|0
1732044000000|2024-11-19 19:20:00|23.28|20.52|23.2|20.44|23.29|20.53|23.15|20.39|0
1732044300000|2024-11-19 19:25:00|23.19|20.43|23.37|20.61|23.4|20.64|23.19|20.43|0
1732044600000|2024-11-19 19:30:00|23.39|20.63|23.62|20.86|23.65|20.89|23.3|20.54|0
1732044900000|2024-11-19 19:35:00|23.63|20.87|23.67|20.91|23.77|21.01|23.6|20.84|0
1732045200000|2024-11-19 19:40:00|23.71|20.95|23.66|20.9|23.78|21.02|23.64|20.88|0
1732045500000|2024-11-19 19:45:00|23.65|20.89|23.73|20.97|23.78|21.02|23.63|20.87|0
1732045800000|2024-11-19 19:50:00|23.71|20.95|23.52|20.76|23.73|20.97|23.5|20.74|0
1732046100000|2024-11-19 19:55:00|23.51|20.75|23.58|20.82|23.58|20.82|23.47|20.71|0
1732046400000|2024-11-19 20:00:00|23.6|20.84|23.66|20.9|23.68|20.92|23.53|20.77|0
1732046700000|2024-11-19 20:05:00|23.65|20.89|23.56|20.8|23.67|20.91|23.55|20.79|0
1732047000000|2024-11-19 20:10:00|23.57|20.81|23.54|20.78|23.58|20.82|23.51|20.75|0
1732047300000|2024-11-19 20:15:00|23.55|20.79|23.48|20.72|23.6|20.84|23.48|20.72|0
1732047600000|2024-11-19 20:20:00|23.49|20.73|23.59|20.83|23.59|20.83|23.48|20.72|0
1732047900000|2024-11-19 20:25:00|23.56|20.8|23.5|20.74|23.56|20.8|23.46|20.7|0
1732048200000|2024-11-19 20:30:00|23.49|20.73|23.5|20.74|23.56|20.8|23.48|20.72|0
1732048500000|2024-11-19 20:35:00|23.52|20.76|23.47|20.71|23.52|20.76|23.41|20.65|0
1732048800000|2024-11-19 20:40:00|23.46|20.7|23.45|20.69|23.48|20.72|23.4|20.64|0
1732049100000|2024-11-19 20:45:00|23.47|20.71|23.48|20.72|23.65|20.89|23.45|20.69|0
1732049400000|2024-11-19 20:50:00|23.47|20.71|23.66|20.9|23.7|20.94|23.39|20.63|0
1732049700000|2024-11-19 20:55:00|23.58|20.82|23.53|20.77|23.67|20.91|23.46|20.7|0
1732050000000|2024-11-19 21:00:00|23.51|20.75|23.83|21.07|23.83|21.07|23.31|20.55|0
1732050300000|2024-11-19 21:05:00|23.82|21.06|23.76|21|23.82|21.06|23.72|20.96|0
1732050600000|2024-11-19 21:10:00|23.77|21.01|23.59|21.19|23.79|21.24|23.58|20.97|0
1732050900000|2024-11-19 21:15:00|23.69|21.09|23.73|21.13|23.75|21.15|23.69|21.09|0
1732051200000|2024-11-19 21:20:00|23.72|21.12|23.8|21.2|23.81|21.21|23.72|21.12|0
1732051500000|2024-11-19 21:25:00|23.81|21.21|23.78|21.18|23.82|21.22|23.77|21.17|0
1732051800000|2024-11-19 21:30:00|23.8|21.2|23.82|21.22|23.84|21.24|23.78|21.18|0
1732052100000|2024-11-19 21:35:00|23.83|21.23|23.81|21.21|23.83|21.23|23.8|21.2|0
1732052400000|2024-11-19 21:40:00|23.82|21.22|23.81|21.21|23.83|21.23|23.77|21.17|0
1732052700000|2024-11-19 21:45:00|23.82|21.22|23.82|21.22|23.84|21.24|23.81|21.21|0
1732053000000|2024-11-19 21:50:00|23.83|21.23|23.84|21.24|23.84|21.24|23.82|21.22|0
1732053300000|2024-11-19 21:55:00|23.85|21.25|23.9|21.3|23.92|21.32|23.83|21.23|0
1732053600000|2024-11-19 22:00:00|23.89|21.29|23.89|21.29|23.89|21.29|23.88|21.28|0
1732053900000|2024-11-19 22:05:00|23.9|21.3|23.89|21.29|23.9|21.3|23.89|21.29|0
1732054200000|2024-11-19 22:10:00|23.91|21.31|23.9|21.3|23.92|21.32|23.89|21.29|0
1732054500000|2024-11-19 22:15:00|23.89|21.29|23.92|21.32|23.92|21.32|23.89|21.29|0
1732054800000|2024-11-19 22:20:00|23.91|21.31|23.92|21.32|23.93|21.33|23.91|21.31|0
1732055100000|2024-11-19 22:25:00|23.91|21.31|23.92|21.32|23.92|21.32|23.91|21.31|0
1732055400000|2024-11-19 22:30:00|23.91|21.31|23.92|21.32|23.92|21.32|23.9|21.3|0
1732055700000|2024-11-19 22:35:00|23.93|21.33|23.92|21.32|23.93|21.33|23.92|21.32|0
1732056300000|2024-11-19 22:45:00|23.91|21.31|23.91|21.31|23.93|21.33|23.91|21.31|0
1732056900000|2024-11-19 22:55:00|23.9|21.3|23.91|21.31|23.91|21.31|23.9|21.3|0
1732057200000|2024-11-19 23:00:00|23.88|21.28|23.81|21.21|23.89|21.29|23.8|21.2|0
1732057500000|2024-11-19 23:05:00|23.8|21.2|23.66|21.06|23.8|21.2|23.66|21.06|0
1732057800000|2024-11-19 23:10:00|23.68|21.08|23.69|21.09|23.71|21.11|23.67|21.07|0
1732058100000|2024-11-19 23:15:00|23.7|21.1|23.62|21.02|23.71|21.11|23.62|21.02|0
1732058400000|2024-11-19 23:20:00|23.61|21.01|23.63|21.03|23.68|21.08|23.61|21.01|0
1732058700000|2024-11-19 23:25:00|23.62|21.02|23.67|21.07|23.67|21.07|23.6|21|0
1732059000000|2024-11-19 23:30:00|23.68|21.08|23.62|21.02|23.72|21.12|23.62|21.02|0
1732059300000|2024-11-19 23:35:00|23.6|21|23.62|21.02|23.65|21.05|23.6|21|0
1732059600000|2024-11-19 23:40:00|23.61|21.01|23.59|20.99|23.61|21.01|23.56|20.96|0
1732059900000|2024-11-19 23:45:00|23.6|21|23.6|21|23.63|21.03|23.59|20.99|0
1732060200000|2024-11-19 23:50:00|23.61|21.01|23.6|21|23.62|21.02|23.57|20.97|0
1732060500000|2024-11-19 23:55:00|23.59|20.99|23.59|20.99|23.61|21.01|23.58|20.98|0
1732060800000|2024-11-20 00:00:00|23.6|21|23.54|20.94|23.6|21|23.54|20.94|0
1732061100000|2024-11-20 00:05:00|23.55|20.95|23.54|20.94|23.57|20.97|23.52|20.92|0
1732061400000|2024-11-20 00:10:00|23.53|20.93|23.47|20.87|23.53|20.93|23.43|20.83|0
1732061700000|2024-11-20 00:15:00|23.46|20.86|23.45|20.85|23.48|20.88|23.44|20.84|0
1732062000000|2024-11-20 00:20:00|23.46|20.86|23.28|20.68|23.46|20.86|23.26|20.66|0
1732062300000|2024-11-20 00:25:00|23.27|20.67|23.35|20.75|23.35|20.75|23.26|20.66|0
1732062600000|2024-11-20 00:30:00|23.36|20.76|23.32|20.72|23.36|20.76|23.27|20.67|0
1732062900000|2024-11-20 00:35:00|23.31|20.71|23.29|20.69|23.35|20.75|23.28|20.68|0
1732063200000|2024-11-20 00:40:00|23.28|20.68|23.27|20.67|23.3|20.7|23.26|20.66|0
1732063500000|2024-11-20 00:45:00|23.26|20.66|23.26|20.66|23.28|20.68|23.24|20.64|0
1732063800000|2024-11-20 00:50:00|23.27|20.67|23.34|20.74|23.34|20.74|23.27|20.67|0
1732064100000|2024-11-20 00:55:00|23.33|20.73|23.38|20.78|23.4|20.8|23.3|20.7|0
1732064400000|2024-11-20 01:00:00|23.39|20.79|23.35|20.75|23.41|20.81|23.34|20.74|0
1732064700000|2024-11-20 01:05:00|23.36|20.76|23.37|20.77|23.38|20.78|23.31|20.71|0
1732065000000|2024-11-20 01:10:00|23.38|20.78|23.42|20.82|23.47|20.87|23.37|20.77|0
1732065300000|2024-11-20 01:15:00|23.43|20.83|23.4|20.8|23.44|20.84|23.39|20.79|0
1732065600000|2024-11-20 01:20:00|23.42|20.82|23.4|20.8|23.42|20.82|23.38|20.78|0
1732065900000|2024-11-20 01:25:00|23.41|20.81|23.42|20.82|23.43|20.83|23.39|20.79|0
1732066200000|2024-11-20 01:30:00|23.32|20.92|23.49|21.09|23.5|21.1|23.27|20.87|0
1732066500000|2024-11-20 01:35:00|23.48|21.08|23.38|20.98|23.48|21.08|23.37|20.97|0
1732066800000|2024-11-20 01:40:00|23.39|20.99|23.45|21.05|23.46|21.06|23.39|20.99|0
1732067100000|2024-11-20 01:45:00|23.46|21.06|23.53|21.13|23.57|21.17|23.44|21.04|0
1732067400000|2024-11-20 01:50:00|23.54|21.14|23.53|21.13|23.55|21.15|23.5|21.1|0
1732067700000|2024-11-20 01:55:00|23.52|21.12|23.55|21.15|23.64|21.24|23.52|21.12|0
1732068000000|2024-11-20 02:00:00|23.54|21.14|23.58|21.18|23.58|21.18|23.52|21.12|0
1732068300000|2024-11-20 02:05:00|23.57|21.17|23.52|21.12|23.58|21.18|23.52|21.12|0
1732068600000|2024-11-20 02:10:00|23.53|21.13|23.52|21.12|23.54|21.14|23.48|21.08|0
1732068900000|2024-11-20 02:15:00|23.53|21.13|23.52|21.12|23.58|21.18|23.51|21.11|0
1732069200000|2024-11-20 02:20:00|23.53|21.13|23.5|21.1|23.53|21.13|23.49|21.09|0
1732069500000|2024-11-20 02:25:00|23.49|21.09|23.48|21.08|23.5|21.1|23.44|21.04|0
1732069800000|2024-11-20 02:30:00|23.49|21.09|23.49|21.09|23.51|21.11|23.47|21.07|0
1732070100000|2024-11-20 02:35:00|23.48|21.08|23.47|21.07|23.49|21.09|23.46|21.06|0
1732070400000|2024-11-20 02:40:00|23.48|21.08|23.41|21.01|23.48|21.08|23.4|21|0
1732070700000|2024-11-20 02:45:00|23.4|21|23.35|20.95|23.41|21.01|23.34|20.94|0
1732071000000|2024-11-20 02:50:00|23.36|20.96|23.36|20.96|23.38|20.98|23.35|20.95|0
1732071300000|2024-11-20 02:55:00|23.37|20.97|23.38|20.98|23.38|20.98|23.35|20.95|0
1732071600000|2024-11-20 03:00:00|23.37|20.97|23.39|20.99|23.41|21.01|23.36|20.96|0
1732071900000|2024-11-20 03:05:00|23.38|20.98|23.39|20.99|23.41|21.01|23.37|20.97|0
1732072200000|2024-11-20 03:10:00|23.4|21|23.48|21.08|23.48|21.08|23.4|21|0
1732072500000|2024-11-20 03:15:00|23.49|21.09|23.48|21.08|23.53|21.13|23.48|21.08|0
1732072800000|2024-11-20 03:20:00|23.49|21.09|23.51|21.11|23.52|21.12|23.44|21.04|0
1732073100000|2024-11-20 03:25:00|23.52|21.12|23.5|21.1|23.53|21.13|23.49|21.09|0
1732073400000|2024-11-20 03:30:00|23.51|21.11|23.54|21.14|23.54|21.14|23.51|21.11|0
1732073700000|2024-11-20 03:35:00|23.53|21.13|23.51|21.11|23.56|21.16|23.5|21.1|0
1732074000000|2024-11-20 03:40:00|23.52|21.12|23.5|21.1|23.54|21.14|23.49|21.09|0
1732074300000|2024-11-20 03:45:00|23.49|21.09|23.59|21.19|23.59|21.19|23.49|21.09|0
1732074600000|2024-11-20 03:50:00|23.6|21.2|23.65|21.25|23.68|21.28|23.6|21.2|0
1732074900000|2024-11-20 03:55:00|23.64|21.24|23.58|21.18|23.67|21.27|23.58|21.18|0
1732075200000|2024-11-20 04:00:00|23.57|21.17|23.53|21.13|23.59|21.19|23.51|21.11|0
1732075500000|2024-11-20 04:05:00|23.52|21.12|23.48|21.08|23.54|21.14|23.47|21.07|0
1732075800000|2024-11-20 04:10:00|23.47|21.07|23.48|21.08|23.49|21.09|23.44|21.04|0
1732076100000|2024-11-20 04:15:00|23.49|21.09|23.49|21.09|23.5|21.1|23.48|21.08|0
1732076400000|2024-11-20 04:20:00|23.5|21.1|23.5|21.1|23.5|21.1|23.48|21.08|0
1732076700000|2024-11-20 04:25:00|23.49|21.09|23.46|21.06|23.49|21.09|23.45|21.05|0
1732077000000|2024-11-20 04:30:00|23.47|21.07|23.44|21.04|23.47|21.07|23.42|21.02|0
1732077300000|2024-11-20 04:35:00|23.43|21.03|23.46|21.06|23.49|21.09|23.42|21.02|0
1732077600000|2024-11-20 04:40:00|23.47|21.07|23.48|21.08|23.49|21.09|23.46|21.06|0
1732077900000|2024-11-20 04:45:00|23.47|21.07|23.47|21.07|23.48|21.08|23.46|21.06|0
1732078200000|2024-11-20 04:50:00|23.46|21.06|23.45|21.05|23.48|21.08|23.45|21.05|0
1732078500000|2024-11-20 04:55:00|23.46|21.06|23.43|21.03|23.46|21.06|23.42|21.02|0
1732078800000|2024-11-20 05:00:00|23.42|21.02|23.46|21.06|23.46|21.06|23.4|21|0
1732079100000|2024-11-20 05:05:00|23.47|21.07|23.47|21.07|23.51|21.11|23.44|21.04|0
1732079400000|2024-11-20 05:10:00|23.46|21.06|23.48|21.08|23.49|21.09|23.46|21.06|0
1732079700000|2024-11-20 05:15:00|23.47|21.07|23.41|21.01|23.48|21.08|23.4|21|0
1732080000000|2024-11-20 05:20:00|23.43|21.03|23.43|21.03|23.44|21.04|23.42|21.02|0
1732080300000|2024-11-20 05:25:00|23.42|21.02|23.42|21.02|23.43|21.03|23.41|21.01|0
1732080600000|2024-11-20 05:30:00|23.44|21.04|23.48|21.08|23.49|21.09|23.44|21.04|0
1732080900000|2024-11-20 05:35:00|23.47|21.07|23.49|21.09|23.49|21.09|23.46|21.06|0
1732081200000|2024-11-20 05:40:00|23.48|21.08|23.48|21.08|23.49|21.09|23.47|21.07|0
1732081500000|2024-11-20 05:45:00|23.49|21.09|23.53|21.13|23.54|21.14|23.49|21.09|0
1732081800000|2024-11-20 05:50:00|23.52|21.12|23.47|21.07|23.53|21.13|23.46|21.06|0
1732082100000|2024-11-20 05:55:00|23.46|21.06|23.46|21.06|23.47|21.07|23.45|21.05|0
1732082400000|2024-11-20 06:00:00|23.47|21.07|23.42|21.02|23.48|21.08|23.41|21.01|0
1732082700000|2024-11-20 06:05:00|23.43|21.03|23.44|21.04|23.46|21.06|23.43|21.03|0
1732083000000|2024-11-20 06:10:00|23.43|21.03|23.41|21.01|23.44|21.04|23.4|21|0
1732083300000|2024-11-20 06:15:00|23.4|21|23.39|20.99|23.41|21.01|23.38|20.98|0
1732083600000|2024-11-20 06:20:00|23.4|21|23.37|20.97|23.4|21|23.36|20.96|0
1732083900000|2024-11-20 06:25:00|23.38|20.98|23.24|20.84|23.39|20.99|23.24|20.84|0
1732084200000|2024-11-20 06:30:00|23.25|20.85|23.28|20.88|23.31|20.91|23.17|20.77|0
1732084500000|2024-11-20 06:35:00|23.27|20.87|23.22|20.82|23.35|20.95|23.21|20.81|0
1732084800000|2024-11-20 06:40:00|23.23|20.83|23.18|20.78|23.23|20.83|23.16|20.76|0
1732085100000|2024-11-20 06:45:00|23.19|20.79|23.19|20.79|23.22|20.82|23.18|20.78|0
1732085400000|2024-11-20 06:50:00|23.18|20.78|23.16|20.76|23.2|20.8|23.14|20.74|0
1732085700000|2024-11-20 06:55:00|23.17|20.77|23.18|20.78|23.22|20.82|23.16|20.76|0
1732086000000|2024-11-20 07:00:00|23.19|20.79|23.22|20.82|23.22|20.82|23.14|20.74|0
1732086300000|2024-11-20 07:05:00|23.23|20.83|23.2|20.8|23.27|20.87|23.19|20.79|0
1732086600000|2024-11-20 07:10:00|23.21|20.81|23.26|20.86|23.29|20.89|23.21|20.81|0
1732086900000|2024-11-20 07:15:00|23.25|20.85|23.24|20.84|23.27|20.87|23.21|20.81|0
1732087200000|2024-11-20 07:20:00|23.23|20.83|23.65|21.25|23.97|21.57|23.22|20.82|0
1732087500000|2024-11-20 07:25:00|23.66|21.26|23.26|20.86|23.66|21.26|23.15|20.75|0
1732087800000|2024-11-20 07:30:00|23.25|20.85|23.12|20.72|23.28|20.88|23.11|20.71|0
1732088100000|2024-11-20 07:35:00|23.13|20.73|23.07|20.67|23.14|20.74|23.05|20.65|0
1732088400000|2024-11-20 07:40:00|23.08|20.68|22.95|20.55|23.1|20.7|22.95|20.55|0
1732088700000|2024-11-20 07:45:00|22.94|20.54|23.04|20.64|23.09|20.69|22.94|20.54|0
1732089000000|2024-11-20 07:50:00|23.05|20.65|23|20.6|23.05|20.65|22.97|20.57|0
1732089300000|2024-11-20 07:55:00|22.99|20.59|23.05|20.65|23.06|20.66|22.98|20.58|0
1732089600000|2024-11-20 08:00:00|23.06|20.66|23.12|20.72|23.16|20.76|23.03|20.63|0
1732089900000|2024-11-20 08:05:00|23.11|20.71|23.04|20.64|23.13|20.73|23|20.6|0
1732090200000|2024-11-20 08:10:00|23.03|20.63|23.11|20.71|23.18|20.78|23.02|20.62|0
1732090500000|2024-11-20 08:15:00|23.1|20.7|22.98|20.58|23.12|20.72|22.95|20.55|0
1732090800000|2024-11-20 08:20:00|22.97|20.57|22.94|20.54|22.98|20.58|22.9|20.5|0
1732091100000|2024-11-20 08:25:00|22.95|20.55|22.98|20.58|23.02|20.62|22.94|20.54|0
1732091400000|2024-11-20 08:30:00|22.97|20.57|23.03|20.63|23.08|20.68|22.97|20.57|0
1732091700000|2024-11-20 08:35:00|23.05|20.65|23.09|20.69|23.11|20.71|22.97|20.57|0
1732092000000|2024-11-20 08:40:00|23.08|20.68|23.13|20.73|23.14|20.74|23.03|20.63|0
1732092300000|2024-11-20 08:45:00|23.11|20.71|23.07|20.67|23.13|20.73|23.06|20.66|0
1732092600000|2024-11-20 08:50:00|23.06|20.66|23.03|20.63|23.12|20.72|22.91|20.51|0
1732092900000|2024-11-20 08:55:00|23.04|20.64|23.16|20.76|23.17|20.77|23.03|20.63|0
1732093200000|2024-11-20 09:00:00|23.15|20.75|23.18|20.78|23.21|20.81|23.11|20.71|0
1732093500000|2024-11-20 09:05:00|23.17|20.77|23.13|20.73|23.21|20.81|23.09|20.69|0
1732093800000|2024-11-20 09:10:00|23.12|20.72|22.96|20.56|23.13|20.73|22.93|20.53|0
1732094100000|2024-11-20 09:15:00|22.97|20.57|22.97|20.57|23.03|20.63|22.96|20.56|0
1732094400000|2024-11-20 09:20:00|22.98|20.58|23.01|20.61|23.02|20.62|22.92|20.52|0
1732094700000|2024-11-20 09:25:00|23|20.6|23.07|20.67|23.07|20.67|22.97|20.57|0
1732095000000|2024-11-20 09:30:00|23.06|20.66|23.14|20.74|23.14|20.74|23.02|20.62|0
1732095300000|2024-11-20 09:35:00|23.15|20.75|23.06|20.66|23.15|20.75|23.04|20.64|0
1732095600000|2024-11-20 09:40:00|23.07|20.67|23.14|20.74|23.14|20.74|23.07|20.67|0
1732095900000|2024-11-20 09:45:00|23.15|20.75|23.23|20.83|23.23|20.83|23.14|20.74|0
1732096200000|2024-11-20 09:50:00|23.22|20.82|23.17|20.77|23.28|20.88|23.13|20.73|0
1732096500000|2024-11-20 09:55:00|23.16|20.76|23.18|20.78|23.23|20.83|23.16|20.76|0
1732096800000|2024-11-20 10:00:00|23.17|20.77|23.28|20.88|23.28|20.88|23.17|20.77|0
1732097100000|2024-11-20 10:05:00|23.27|20.87|23.23|20.83|23.28|20.88|23.16|20.76|0
1732097400000|2024-11-20 10:10:00|23.22|20.82|23.24|20.84|23.25|20.85|23.19|20.79|0
1732097700000|2024-11-20 10:15:00|23.25|20.85|23.37|20.97|23.37|20.97|23.22|20.82|0
1732098000000|2024-11-20 10:20:00|23.41|21.01|23.37|20.97|23.48|21.08|23.37|20.97|0
1732098300000|2024-11-20 10:25:00|23.36|20.96|23.51|21.11|23.52|21.12|23.29|20.89|0
1732098600000|2024-11-20 10:30:00|23.53|21.13|23.45|21.05|23.58|21.18|23.39|20.99|0
1732098900000|2024-11-20 10:35:00|23.48|21.08|23.33|20.93|23.49|21.09|23.33|20.93|0
1732099200000|2024-11-20 10:40:00|23.32|20.92|23.33|20.93|23.4|21|23.28|20.88|0
1732099500000|2024-11-20 10:45:00|23.32|20.92|23.37|20.97|23.4|21|23.32|20.92|0
1732099800000|2024-11-20 10:50:00|23.38|20.98|23.34|20.94|23.42|21.02|23.3|20.9|0
1732100100000|2024-11-20 10:55:00|23.35|20.95|23.38|20.98|23.44|21.04|23.33|20.93|0
1732100400000|2024-11-20 11:00:00|23.42|21.02|23.31|20.91|23.46|21.06|23.31|20.91|0
1732100700000|2024-11-20 11:05:00|23.32|20.92|23.24|20.84|23.34|20.94|23.23|20.83|0
1732101000000|2024-11-20 11:10:00|23.23|20.83|23.32|20.92|23.36|20.96|23.23|20.83|0
1732101300000|2024-11-20 11:15:00|23.33|20.93|23.27|20.87|23.36|20.96|23.27|20.87|0
1732101600000|2024-11-20 11:20:00|23.26|20.86|23.21|20.81|23.32|20.92|23.2|20.8|0
1732101900000|2024-11-20 11:25:00|23.22|20.82|23.28|20.88|23.29|20.89|23.22|20.82|0
1732102200000|2024-11-20 11:30:00|23.27|20.87|23.37|20.97|23.41|21.01|23.27|20.87|0
1732102500000|2024-11-20 11:35:00|23.36|20.96|23.45|21.05|23.45|21.05|23.35|20.95|0
1732102800000|2024-11-20 11:40:00|23.46|21.06|23.36|20.96|23.49|21.09|23.34|20.94|0
1732103100000|2024-11-20 11:45:00|23.37|20.97|23.32|20.92|23.38|20.98|23.32|20.92|0
1732103400000|2024-11-20 11:50:00|23.31|20.91|23.34|20.94|23.38|20.98|23.27|20.87|0
1732103700000|2024-11-20 11:55:00|23.31|20.91|23.33|20.93|23.38|20.98|23.28|20.88|0
1732104000000|2024-11-20 12:00:00|23.35|20.95|23.25|20.85|23.37|20.97|23.18|20.78|0
1732104300000|2024-11-20 12:05:00|23.24|20.84|23.31|20.91|23.33|20.93|23.23|20.83|0
1732104600000|2024-11-20 12:10:00|23.3|20.9|23.2|20.8|23.34|20.94|23.2|20.8|0
1732104900000|2024-11-20 12:15:00|23.22|20.82|23.15|20.75|23.22|20.82|23.14|20.74|0
1732105200000|2024-11-20 12:20:00|23.16|20.76|23.15|20.75|23.16|20.76|23.11|20.71|0
1732105500000|2024-11-20 12:25:00|23.16|20.76|23.16|20.76|23.2|20.8|23.13|20.73|0
1732105800000|2024-11-20 12:30:00|23.15|20.75|23.23|20.83|23.25|20.85|23.11|20.71|0
1732106100000|2024-11-20 12:35:00|23.22|20.82|23.2|20.8|23.22|20.82|23.19|20.79|0
1732106400000|2024-11-20 12:40:00|23.19|20.79|23.15|20.75|23.23|20.83|23.13|20.73|0
1732106700000|2024-11-20 12:45:00|23.14|20.74|23.09|20.69|23.17|20.77|23.07|20.67|0
1732107000000|2024-11-20 12:50:00|23.1|20.7|23.1|20.7|23.14|20.74|23.09|20.69|0
1732107300000|2024-11-20 12:55:00|23.09|20.69|23.07|20.67|23.11|20.71|23.04|20.64|0
1732107600000|2024-11-20 13:00:00|23.06|20.66|23.02|20.62|23.1|20.7|23|20.6|0
1732107900000|2024-11-20 13:05:00|23.01|20.61|23.04|20.64|23.07|20.67|22.98|20.58|0
1732108200000|2024-11-20 13:10:00|23.05|20.65|23.06|20.66|23.11|20.71|23.04|20.64|0
1732108500000|2024-11-20 13:15:00|23.07|20.67|23.03|20.63|23.11|20.71|23.01|20.61|0
1732108800000|2024-11-20 13:20:00|23.02|20.62|23.04|20.64|23.04|20.64|23|20.6|0
1732109100000|2024-11-20 13:25:00|23.02|20.62|23.1|20.7|23.12|20.72|23.02|20.62|0
1732109400000|2024-11-20 13:30:00|23.09|20.69|23.19|20.79|23.22|20.82|23.09|20.69|0
1732109700000|2024-11-20 13:35:00|23.2|20.8|23.25|20.85|23.25|20.85|23.14|20.74|0
1732110000000|2024-11-20 13:40:00|23.26|20.86|23.32|20.92|23.33|20.93|23.24|20.84|0
1732110300000|2024-11-20 13:45:00|23.31|20.91|23.38|20.98|23.39|20.99|23.29|20.89|0
1732110600000|2024-11-20 13:50:00|23.37|20.97|23.32|20.92|23.38|20.98|23.29|20.89|0
1732110900000|2024-11-20 13:55:00|23.33|20.93|23.32|20.92|23.37|20.97|23.3|20.9|0
1732111200000|2024-11-20 14:00:00|23.33|20.93|23.41|21.01|23.42|21.02|23.32|20.92|0
1732111500000|2024-11-20 14:05:00|23.42|21.02|23.4|21|23.42|21.02|23.39|20.99|0
1732111800000|2024-11-20 14:10:00|23.41|21.01|23.51|21.11|23.51|21.11|23.41|21.01|0
1732112100000|2024-11-20 14:15:00|23.5|21.1|23.49|21.09|23.51|21.11|23.44|21.04|0
1732112400000|2024-11-20 14:20:00|23.5|21.1|23.71|21.31|23.78|21.38|23.48|21.08|0
1732112700000|2024-11-20 14:25:00|23.7|21.3|23.57|21.17|23.75|21.35|23.57|21.17|0
1732113000000|2024-11-20 14:30:00|23.51|21.11|23.74|21.34|23.74|21.34|23.5|21.1|0
1732113300000|2024-11-20 14:35:00|23.77|21.37|24.4|22|24.44|22.04|23.77|21.37|0
1732113600000|2024-11-20 14:40:00|24.41|22.01|24.38|21.62|24.55|22.01|22.92|20.52|0
1732113900000|2024-11-20 14:45:00|24.46|21.7|24.42|21.66|24.54|21.78|24.25|21.49|0
1732114200000|2024-11-20 14:50:00|24.41|21.65|24.53|21.77|24.57|21.81|24.3|21.54|0
1732114500000|2024-11-20 14:55:00|24.57|21.81|24.78|22.02|24.78|22.02|24.5|21.74|0
1732114800000|2024-11-20 15:00:00|24.74|21.98|25.01|22.25|25.04|22.28|24.42|21.66|0
1732115100000|2024-11-20 15:05:00|25.02|22.26|26.33|23.21|26.37|23.55|25.02|22.26|0
1732115400000|2024-11-20 15:10:00|26.31|23.19|26.9|23.78|26.94|23.82|26.31|23.19|0
1732115700000|2024-11-20 15:15:00|26.91|23.79|26.97|23.85|27.18|24.06|26.88|23.76|0
1732116000000|2024-11-20 15:20:00|26.99|23.87|26.8|23.68|27.33|24.21|26.74|23.62|0
1732116300000|2024-11-20 15:25:00|26.85|23.73|26.62|23.5|26.88|23.76|26.55|23.43|0
1732116600000|2024-11-20 15:30:00|26.63|23.51|26.3|23.18|26.69|23.57|26.21|23.09|0
1732116900000|2024-11-20 15:35:00|26.32|23.2|25.67|22.91|26.43|23.31|25.67|22.9|0
1732117200000|2024-11-20 15:40:00|25.65|22.89|25.59|22.83|25.84|23.08|25.55|22.79|0
1732117500000|2024-11-20 15:45:00|25.57|22.81|25.21|22.81|25.58|22.92|25.19|22.65|0
1732117800000|2024-11-20 15:50:00|25.23|22.83|25.44|23.04|25.44|23.04|25.21|22.81|0
1732118100000|2024-11-20 15:55:00|25.43|23.03|25.33|22.93|25.44|23.04|25.25|22.85|0
1732118400000|2024-11-20 16:00:00|25.32|22.92|25.56|23.16|25.61|23.21|25.2|22.8|0
1732118700000|2024-11-20 16:05:00|25.57|23.17|25.7|23.3|25.84|23.44|25.52|23.12|0
1732119000000|2024-11-20 16:10:00|25.72|23.32|26.08|23.68|26.15|23.75|25.65|23.25|0
1732119300000|2024-11-20 16:15:00|26.07|23.67|26|23.6|26.11|23.71|25.97|23.57|0
1732119600000|2024-11-20 16:20:00|25.99|23.59|26.06|23.66|26.08|23.68|25.92|23.52|0
1732119900000|2024-11-20 16:25:00|26.05|23.65|26.31|23.91|26.31|23.91|26.04|23.64|0
1732120200000|2024-11-20 16:30:00|26.32|23.92|26.23|23.83|26.46|24.06|25.84|23.44|0
1732120500000|2024-11-20 16:35:00|26.25|23.85|25.99|23.59|26.38|23.98|25.93|23.53|0
1732120800000|2024-11-20 16:40:00|26.01|23.61|25.61|23.21|26.01|23.61|25.61|23.21|0
1732121100000|2024-11-20 16:45:00|25.63|23.23|25.36|22.96|25.67|23.27|25.35|22.95|0
1732121400000|2024-11-20 16:50:00|25.35|22.95|25.94|23.54|26.07|23.67|25.18|22.78|0
1732121700000|2024-11-20 16:55:00|25.93|23.53|24.77|22.37|25.98|23.58|24.64|22.24|0
1732122000000|2024-11-20 17:00:00|24.79|22.39|24.88|22.48|24.96|22.56|24.66|22.26|0
1732122300000|2024-11-20 17:05:00|24.86|22.46|25|22.6|25.07|22.67|24.82|22.42|0
1732122600000|2024-11-20 17:10:00|24.99|22.59|25.47|23.07|25.5|23.1|24.96|22.56|0
1732122900000|2024-11-20 17:15:00|25.45|23.05|25.62|23.22|25.62|23.22|25.37|22.97|0
1732123200000|2024-11-20 17:20:00|25.61|23.21|26.17|23.77|26.32|23.92|25.6|23.2|0
1732123500000|2024-11-20 17:25:00|26.18|23.78|25.38|22.98|26.18|23.78|25.36|22.96|0
1732123800000|2024-11-20 17:30:00|25.41|23.01|25.25|22.85|25.43|23.03|25.21|22.81|0
1732124100000|2024-11-20 17:35:00|25.24|22.84|25.11|22.71|25.27|22.87|25.05|22.65|0
1732124400000|2024-11-20 17:40:00|25.09|22.69|25.14|22.74|25.41|23.01|24.96|22.56|0
1732124700000|2024-11-20 17:45:00|25.13|22.73|24.89|22.49|25.15|22.75|24.89|22.49|0
1732125000000|2024-11-20 17:50:00|24.88|22.48|26.07|23.67|26.07|23.67|24.88|22.48|0
1732125300000|2024-11-20 17:55:00|26.13|23.73|26.12|23.72|26.25|23.85|25.99|23.59|0
1732125600000|2024-11-20 18:00:00|26.13|23.73|26.03|23.63|26.17|23.77|25.95|23.55|0
1732125900000|2024-11-20 18:05:00|26.01|23.61|26.11|23.71|26.12|23.72|26|23.6|0
1732126200000|2024-11-20 18:10:00|26.09|23.69|26.08|23.68|26.15|23.75|25.98|23.58|0
1732126500000|2024-11-20 18:15:00|26.09|23.69|26.28|23.88|26.28|23.88|25.97|23.57|0
1732126800000|2024-11-20 18:20:00|26.26|23.86|26.25|23.85|26.47|24.07|26.15|23.75|0
1732127100000|2024-11-20 18:25:00|26.23|23.83|26.15|23.75|26.28|23.88|26.09|23.69|0
1732127400000|2024-11-20 18:30:00|26.18|23.78|26.39|23.99|26.41|24.01|26.17|23.77|0
1732127700000|2024-11-20 18:35:00|26.37|23.97|26.34|23.94|26.51|24.11|26.27|23.87|0
1732128000000|2024-11-20 18:40:00|26.35|23.95|26.45|24.05|26.51|24.11|26.27|23.87|0
1732128300000|2024-11-20 18:45:00|26.66|24.26|26.65|24.25|26.8|24.4|26.63|24.23|0
1732128600000|2024-11-20 18:50:00|26.63|24.23|26.61|24.21|26.69|24.29|26.57|24.17|0
1732128900000|2024-11-20 18:55:00|26.6|24.2|26.52|24.12|26.65|24.25|26.5|24.1|0
1732129200000|2024-11-20 19:00:00|26.55|24.15|26.57|24.17|26.63|24.23|26.5|24.1|0
1732129500000|2024-11-20 19:05:00|26.59|24.19|26.7|24.3|26.74|24.34|26.54|24.14|0
1732129800000|2024-11-20 19:10:00|26.71|24.31|26.68|24.28|26.73|24.33|26.62|24.22|0
1732130100000|2024-11-20 19:15:00|26.69|24.29|26.68|24.28|26.71|24.31|26.61|24.21|0
1732130400000|2024-11-20 19:20:00|26.67|24.27|26.74|24.34|26.75|24.35|26.59|24.19|0
1732130700000|2024-11-20 19:25:00|26.73|24.33|26.6|24.2|26.73|24.33|26.57|24.17|0
1732131000000|2024-11-20 19:30:00|26.61|24.21|26.48|24.08|26.65|24.25|26.47|24.07|0
1732131300000|2024-11-20 19:35:00|26.49|24.09|26.39|23.99|26.51|24.11|26.35|23.95|0
1732131600000|2024-11-20 19:40:00|26.38|23.98|25.75|23.35|26.39|23.99|25.73|23.33|0
1732131900000|2024-11-20 19:45:00|25.73|23.33|25.7|23.3|25.75|23.35|25.64|23.24|0
1732132200000|2024-11-20 19:50:00|25.69|23.29|25.78|23.38|25.8|23.4|25.67|23.27|0
1732132500000|2024-11-20 19:55:00|25.98|23.58|26.01|23.61|26.07|23.67|25.96|23.56|0
1732132800000|2024-11-20 20:00:00|26.06|23.66|26.04|23.64|26.12|23.72|26|23.6|0
1732133100000|2024-11-20 20:05:00|26.05|23.65|25.98|23.58|26.12|23.72|25.98|23.58|0
1732133400000|2024-11-20 20:10:00|25.99|23.59|25.96|23.56|25.99|23.59|25.88|23.48|0
1732133700000|2024-11-20 20:15:00|25.95|23.55|25.86|23.46|25.97|23.57|25.82|23.42|0
1732134000000|2024-11-20 20:20:00|25.85|23.45|25.74|23.34|25.85|23.45|25.74|23.34|0
1732134300000|2024-11-20 20:25:00|25.72|23.32|25.61|23.21|25.72|23.32|25.58|23.18|0
1732134600000|2024-11-20 20:30:00|25.59|23.19|24.82|22.42|25.59|23.19|24.8|22.4|0
1732134900000|2024-11-20 20:35:00|24.83|22.43|25.42|23.02|25.6|23.2|24.69|22.29|0
1732135200000|2024-11-20 20:40:00|25.37|22.97|25.53|23.13|25.66|23.26|25.3|22.9|0
1732135500000|2024-11-20 20:45:00|25.51|23.11|25.29|22.89|25.57|23.17|25.24|22.84|0
1732135800000|2024-11-20 20:50:00|25.21|22.81|25.28|22.88|25.46|23.06|25.08|22.68|0
1732136100000|2024-11-20 20:55:00|25.27|22.87|25.22|22.82|25.48|23.08|25.17|22.77|0
1732136400000|2024-11-20 21:00:00|25.18|22.78|25.12|22.72|25.18|22.78|25.01|22.61|0
1732136700000|2024-11-20 21:05:00|25.13|22.73|25.14|22.74|25.15|22.75|25.02|22.62|0
1732137000000|2024-11-20 21:10:00|25.15|22.75|25.1|22.7|25.16|22.76|25.09|22.69|0
1732137300000|2024-11-20 21:15:00|25.2|22.6|25.22|22.62|25.26|22.66|25.18|22.58|0
1732137600000|2024-11-20 21:20:00|25.21|22.61|25.05|22.45|26.41|23.81|24.83|22.23|0
1732137900000|2024-11-20 21:25:00|25.07|22.47|25.52|22.92|25.52|22.92|25.04|22.44|0
1732138200000|2024-11-20 21:30:00|25.47|22.87|25.07|22.47|25.66|23.06|25.07|22.47|0
1732138500000|2024-11-20 21:35:00|25.09|22.49|25.27|22.67|25.35|22.75|25.04|22.44|0
1732138800000|2024-11-20 21:40:00|25.26|22.66|25.03|22.43|25.27|22.67|25.01|22.41|0
1732139100000|2024-11-20 21:45:00|25.02|22.42|24.93|22.33|25.05|22.45|24.88|22.28|0
1732139400000|2024-11-20 21:50:00|24.91|22.31|25.01|22.41|25.04|22.44|24.91|22.31|0
1732139700000|2024-11-20 21:55:00|25|22.4|24.53|21.93|25|22.4|24.36|21.76|0
1732140000000|2024-11-20 22:00:00|24.4|21.8|24.36|21.76|24.45|21.85|24.32|21.72|0
1732140300000|2024-11-20 22:05:00|24.34|21.74|24.29|21.69|24.37|21.77|24.28|21.68|0
1732140600000|2024-11-20 22:10:00|24.27|21.67|24.34|21.74|24.35|21.75|24.27|21.67|0
1732140900000|2024-11-20 22:15:00|24.32|21.72|24.33|21.73|24.35|21.75|24.31|21.71|0
1732141200000|2024-11-20 22:20:00|24.35|21.75|24.42|21.82|24.42|21.82|24.32|21.72|0
1732141500000|2024-11-20 22:25:00|24.44|21.84|24.45|21.85|24.45|21.85|24.43|21.83|0
1732141800000|2024-11-20 22:30:00|24.47|21.87|24.48|21.88|24.5|21.9|24.44|21.84|0
1732142100000|2024-11-20 22:35:00|24.49|21.89|24.54|21.94|24.55|21.95|24.49|21.89|0
1732142400000|2024-11-20 22:40:00|24.55|21.95|24.54|21.94|24.57|21.97|24.53|21.93|0
1732142700000|2024-11-20 22:45:00|24.55|21.95|24.52|21.92|24.57|21.97|24.52|21.92|0
1732143000000|2024-11-20 22:50:00|24.54|21.94|24.53|21.93|24.54|21.94|24.53|21.93|0
1732143300000|2024-11-20 22:55:00|24.51|21.91|24.51|21.91|24.52|21.92|24.49|21.89|0
1732143600000|2024-11-20 23:00:00|24.54|21.94|24.54|21.94|24.72|22.12|24.51|21.91|0
1732143900000|2024-11-20 23:05:00|24.53|21.93|24.59|21.99|24.59|21.99|24.52|21.92|0
1732144200000|2024-11-20 23:10:00|24.58|21.98|24.76|22.16|24.76|22.16|24.58|21.98|0
1732144500000|2024-11-20 23:15:00|24.75|22.15|24.86|22.26|24.9|22.3|24.75|22.15|0
1732144800000|2024-11-20 23:20:00|24.85|22.25|24.7|22.1|24.86|22.26|24.7|22.1|0
1732145100000|2024-11-20 23:25:00|24.69|22.09|24.62|22.02|24.72|22.12|24.58|21.98|0
1732145400000|2024-11-20 23:30:00|24.61|22.01|24.48|21.88|24.61|22.01|24.35|21.75|0
1732145700000|2024-11-20 23:35:00|24.47|21.87|24.4|21.8|24.48|21.88|24.4|21.8|0
1732146000000|2024-11-20 23:40:00|24.41|21.81|24.41|21.81|24.44|21.84|24.34|21.74|0
1732146300000|2024-11-20 23:45:00|24.42|21.82|24.42|21.82|24.43|21.83|24.38|21.78|0
1732146600000|2024-11-20 23:50:00|24.41|21.81|24.41|21.81|24.45|21.85|24.41|21.81|0
1732146900000|2024-11-20 23:55:00|24.42|21.82|24.42|21.82|24.44|21.84|24.4|21.8|0
1732147200000|2024-11-21 00:00:00|24.4|21.8|24.67|22.07|24.67|22.07|24.37|21.77|0
1732147500000|2024-11-21 00:05:00|24.68|22.08|24.69|22.09|24.76|22.16|24.66|22.06|0
1732147800000|2024-11-21 00:10:00|24.67|22.07|24.79|22.19|24.79|22.19|24.65|22.05|0
1732148100000|2024-11-21 00:15:00|24.78|22.18|24.76|22.16|24.8|22.2|24.75|22.15|0
1732148400000|2024-11-21 00:20:00|24.75|22.15|24.83|22.23|24.84|22.24|24.74|22.14|0
1732148700000|2024-11-21 00:25:00|24.82|22.22|24.92|22.32|24.92|22.32|24.82|22.22|0
1732149000000|2024-11-21 00:30:00|24.93|22.33|25.01|22.41|25.04|22.44|24.93|22.33|0
1732149300000|2024-11-21 00:35:00|25.02|22.42|24.98|22.38|25.07|22.47|24.96|22.36|0
1732149600000|2024-11-21 00:40:00|24.97|22.37|24.93|22.33|25|22.4|24.86|22.26|0
1732149900000|2024-11-21 00:45:00|24.92|22.32|25.14|22.54|25.16|22.56|24.91|22.31|0
1732150200000|2024-11-21 00:50:00|25.16|22.56|25.15|22.55|25.19|22.59|25.1|22.5|0
1732150500000|2024-11-21 00:55:00|25.14|22.54|25.29|22.69|25.31|22.71|25.13|22.53|0
1732150800000|2024-11-21 01:00:00|25.3|22.7|25.25|22.65|25.32|22.72|25.16|22.56|0
1732151100000|2024-11-21 01:05:00|25.26|22.66|25.13|22.53|25.27|22.67|25.11|22.51|0
1732151400000|2024-11-21 01:10:00|25.14|22.54|25.35|22.75|25.37|22.77|25.13|22.53|0
1732151700000|2024-11-21 01:15:00|25.36|22.76|25.17|22.57|25.42|22.82|24.82|22.22|0
1732152000000|2024-11-21 01:20:00|25.16|22.56|25.11|22.51|25.2|22.6|25.11|22.51|0
1732152300000|2024-11-21 01:25:00|25.12|22.52|25.16|22.56|25.19|22.59|25.1|22.5|0
1732152600000|2024-11-21 01:30:00|25.06|22.66|24.96|22.56|25.07|22.67|24.93|22.53|0
1732152900000|2024-11-21 01:35:00|24.97|22.57|25.13|22.73|25.2|22.8|24.93|22.53|0
1732153200000|2024-11-21 01:40:00|25.11|22.71|25.09|22.69|25.17|22.77|25.09|22.69|0
1732153500000|2024-11-21 01:45:00|25.08|22.68|25.11|22.71|25.12|22.72|24.97|22.57|0
1732153800000|2024-11-21 01:50:00|25.13|22.73|25.28|22.88|25.29|22.89|25.13|22.73|0
1732154100000|2024-11-21 01:55:00|25.27|22.87|25.25|22.85|25.32|22.92|25.25|22.85|0
1732154400000|2024-11-21 02:00:00|25.26|22.86|25.21|22.81|25.26|22.86|25.18|22.78|0
1732154700000|2024-11-21 02:05:00|25.2|22.8|25.13|22.73|25.26|22.86|25.13|22.73|0
1732155000000|2024-11-21 02:10:00|25.15|22.75|25.11|22.71|25.15|22.75|25.09|22.69|0
1732155300000|2024-11-21 02:15:00|25.1|22.7|25.06|22.66|25.12|22.72|25.05|22.65|0
1732155600000|2024-11-21 02:20:00|25.05|22.65|25.04|22.64|25.05|22.65|24.98|22.58|0
1732155900000|2024-11-21 02:25:00|25.05|22.65|25.03|22.63|25.09|22.69|25|22.6|0
1732156200000|2024-11-21 02:30:00|25.04|22.64|25.04|22.64|25.07|22.67|24.96|22.56|0
1732156500000|2024-11-21 02:35:00|25.05|22.65|25.05|22.65|25.07|22.67|25.02|22.62|0
1732156800000|2024-11-21 02:40:00|25.04|22.64|25.14|22.74|25.14|22.74|25.03|22.63|0
1732157100000|2024-11-21 02:45:00|25.13|22.73|25.04|22.64|25.13|22.73|25.02|22.62|0
1732157400000|2024-11-21 02:50:00|25.05|22.65|25.1|22.7|25.12|22.72|25.02|22.62|0
1732157700000|2024-11-21 02:55:00|25.11|22.71|25.08|22.68|25.13|22.73|25.06|22.66|0
1732158000000|2024-11-21 03:00:00|25.06|22.66|25.01|22.61|25.07|22.67|25|22.6|0
1732158300000|2024-11-21 03:05:00|25.02|22.62|24.99|22.59|25.04|22.64|24.97|22.57|0
1732158600000|2024-11-21 03:10:00|24.98|22.58|25|22.6|25.03|22.63|24.97|22.57|0
1732158900000|2024-11-21 03:15:00|24.99|22.59|24.91|22.51|24.99|22.59|24.89|22.49|0
1732159200000|2024-11-21 03:20:00|24.92|22.52|24.82|22.42|24.92|22.52|24.8|22.4|0
1732159500000|2024-11-21 03:25:00|24.81|22.41|24.79|22.39|24.82|22.42|24.79|22.39|0
1732159800000|2024-11-21 03:30:00|24.8|22.4|24.79|22.39|24.82|22.42|24.78|22.38|0
1732160100000|2024-11-21 03:35:00|24.8|22.4|24.76|22.36|24.8|22.4|24.75|22.35|0
1732160400000|2024-11-21 03:40:00|24.77|22.37|24.84|22.44|24.84|22.44|24.77|22.37|0
1732160700000|2024-11-21 03:45:00|24.85|22.45|24.86|22.46|24.88|22.48|24.82|22.42|0
1732161000000|2024-11-21 03:50:00|24.85|22.45|24.96|22.56|24.97|22.57|24.85|22.45|0
1732161300000|2024-11-21 03:55:00|24.97|22.57|24.98|22.58|25.03|22.63|24.94|22.54|0
1732161600000|2024-11-21 04:00:00|24.99|22.59|25.01|22.61|25.13|22.73|24.99|22.59|0
1732161900000|2024-11-21 04:05:00|25|22.6|24.87|22.47|25.01|22.61|24.84|22.44|0
1732162200000|2024-11-21 04:10:00|24.88|22.48|24.79|22.39|24.88|22.48|24.77|22.37|0
1732162500000|2024-11-21 04:15:00|24.8|22.4|24.83|22.43|24.84|22.44|24.79|22.39|0
1732162800000|2024-11-21 04:20:00|24.82|22.42|24.82|22.42|24.83|22.43|24.8|22.4|0
1732163100000|2024-11-21 04:25:00|24.81|22.41|24.88|22.48|24.88|22.48|24.81|22.41|0
1732163400000|2024-11-21 04:30:00|24.87|22.47|24.82|22.42|24.87|22.47|24.79|22.39|0
1732163700000|2024-11-21 04:35:00|24.81|22.41|24.82|22.42|24.83|22.43|24.77|22.37|0
1732164000000|2024-11-21 04:40:00|24.82|22.42|24.78|22.38|24.82|22.42|24.78|22.38|0
1732164300000|2024-11-21 04:45:00|24.79|22.39|24.79|22.39|24.83|22.43|24.79|22.39|0
1732164600000|2024-11-21 04:50:00|24.8|22.4|24.8|22.4|24.83|22.43|24.78|22.38|0
1732164900000|2024-11-21 04:55:00|24.79|22.39|24.8|22.4|24.8|22.4|24.78|22.38|0
1732165200000|2024-11-21 05:00:00|24.79|22.39|24.79|22.39|24.82|22.42|24.78|22.38|0
1732165500000|2024-11-21 05:05:00|24.78|22.38|24.75|22.35|24.78|22.38|24.74|22.34|0
1732165800000|2024-11-21 05:10:00|24.74|22.34|24.75|22.35|24.76|22.36|24.74|22.34|0
1732166100000|2024-11-21 05:15:00|24.74|22.34|24.66|22.26|24.75|22.35|24.64|22.24|0
1732166400000|2024-11-21 05:20:00|24.65|22.25|24.58|22.18|24.66|22.26|24.58|22.18|0
1732166700000|2024-11-21 05:25:00|24.57|22.17|24.61|22.21|24.62|22.22|24.57|22.17|0
1732167000000|2024-11-21 05:30:00|24.62|22.22|24.66|22.26|24.67|22.27|24.61|22.21|0
1732167300000|2024-11-21 05:35:00|24.67|22.27|24.77|22.37|24.8|22.4|24.66|22.26|0
1732167600000|2024-11-21 05:40:00|24.76|22.36|24.75|22.35|24.87|22.47|24.74|22.34|0
1732167900000|2024-11-21 05:45:00|24.74|22.34|24.76|22.36|24.78|22.38|24.72|22.32|0
1732168200000|2024-11-21 05:50:00|24.75|22.35|24.75|22.35|24.77|22.37|24.73|22.33|0
1732168500000|2024-11-21 05:55:00|24.74|22.34|24.73|22.33|24.75|22.35|24.7|22.3|0
1732168800000|2024-11-21 06:00:00|24.72|22.32|24.76|22.36|24.76|22.36|24.72|22.32|0
1732169100000|2024-11-21 06:05:00|24.75|22.35|24.7|22.3|24.82|22.42|24.69|22.29|0
1732169400000|2024-11-21 06:10:00|24.68|22.28|24.7|22.3|24.76|22.36|24.68|22.28|0
1732169700000|2024-11-21 06:15:00|24.69|22.29|24.71|22.31|24.75|22.35|24.66|22.26|0
1732170000000|2024-11-21 06:20:00|24.72|22.32|24.73|22.33|24.77|22.37|24.72|22.32|0
1732170300000|2024-11-21 06:25:00|24.72|22.32|24.65|22.25|24.74|22.34|24.64|22.24|0
1732170600000|2024-11-21 06:30:00|24.64|22.24|24.61|22.21|24.67|22.27|24.61|22.21|0
1732170900000|2024-11-21 06:35:00|24.6|22.2|24.67|22.27|24.71|22.31|24.6|22.2|0
1732171200000|2024-11-21 06:40:00|24.66|22.26|24.63|22.23|24.67|22.27|24.61|22.21|0
1732171500000|2024-11-21 06:45:00|24.62|22.22|24.66|22.26|24.66|22.26|24.62|22.22|0
1732171800000|2024-11-21 06:50:00|24.65|22.25|24.67|22.27|24.7|22.3|24.63|22.23|0
1732172100000|2024-11-21 06:55:00|24.69|22.29|24.62|22.22|24.69|22.29|24.6|22.2|0
1732172400000|2024-11-21 07:00:00|24.61|22.21|24.46|22.06|24.61|22.21|24.46|22.06|0
1732172700000|2024-11-21 07:05:00|24.43|22.03|24.43|22.03|24.45|22.05|24.34|21.94|0
1732173000000|2024-11-21 07:10:00|24.42|22.02|24.51|22.11|24.53|22.13|24.42|22.02|0
1732173300000|2024-11-21 07:15:00|24.5|22.1|24.52|22.12|24.57|22.17|24.49|22.09|0
1732173600000|2024-11-21 07:20:00|24.53|22.13|24.56|22.16|24.62|22.22|24.53|22.13|0
1732173900000|2024-11-21 07:25:00|24.57|22.17|25.42|22.54|25.51|22.77|24.54|22.14|0
1732174200000|2024-11-21 07:30:00|25.32|22.44|25.38|22.5|25.38|22.5|25.13|22.25|0
1732174500000|2024-11-21 07:35:00|25.42|22.54|25.25|22.37|25.52|22.64|25.17|22.29|0
1732174800000|2024-11-21 07:40:00|25.26|22.38|25.16|22.28|25.39|22.51|25.13|22.25|0
1732175100000|2024-11-21 07:45:00|25.18|22.3|24.95|22.07|25.24|22.36|24.91|22.03|0
1732175400000|2024-11-21 07:50:00|24.93|22.05|24.81|21.93|24.95|22.07|24.76|21.88|0
1732175700000|2024-11-21 07:55:00|24.82|21.94|25|22.12|25.02|22.14|24.8|21.92|0
1732176000000|2024-11-21 08:00:00|24.98|22.1|24.87|21.99|25.08|22.2|24.77|21.89|0
1732176300000|2024-11-21 08:05:00|24.88|22|24.99|22.11|25.15|22.27|24.86|21.98|0
1732176600000|2024-11-21 08:10:00|25|22.12|24.93|22.05|25.04|22.16|24.82|21.94|0
1732176900000|2024-11-21 08:15:00|24.96|22.08|25.05|22.17|25.22|22.34|24.96|22.08|0
1732177200000|2024-11-21 08:20:00|25.01|22.13|25.14|22.26|25.21|22.33|24.82|21.94|0
1732177500000|2024-11-21 08:25:00|25.12|22.24|25.03|22.15|25.21|22.33|25|22.12|0
1732177800000|2024-11-21 08:30:00|25.07|22.19|25.16|22.28|25.3|22.42|24.96|22.08|0
1732178100000|2024-11-21 08:35:00|25.17|22.29|25.29|22.41|25.37|22.49|25.11|22.23|0
1732178400000|2024-11-21 08:40:00|25.32|22.44|25.4|22.52|25.41|22.53|25.23|22.35|0
1732178700000|2024-11-21 08:45:00|25.41|22.53|25.18|22.3|25.42|22.54|25.16|22.28|0
1732179000000|2024-11-21 08:50:00|25.19|22.31|25.05|22.17|25.22|22.34|25.03|22.15|0
1732179300000|2024-11-21 08:55:00|25.06|22.18|25.05|22.17|25.1|22.22|24.96|22.08|0
1732179600000|2024-11-21 09:00:00|25.07|22.19|25.28|22.4|25.35|22.47|25.07|22.19|0
1732179900000|2024-11-21 09:05:00|25.24|22.36|25.49|22.61|25.49|22.61|25.18|22.3|0
1732180200000|2024-11-21 09:10:00|25.46|22.58|25.22|22.34|25.48|22.6|25.22|22.34|0
1732180500000|2024-11-21 09:15:00|25.24|22.36|25.56|22.68|25.56|22.68|25.2|22.32|0
1732180800000|2024-11-21 09:20:00|25.55|22.67|25.51|22.63|25.59|22.71|25.4|22.52|0
1732181100000|2024-11-21 09:25:00|25.5|22.62|25.61|22.73|25.63|22.75|25.35|22.47|0
1732181400000|2024-11-21 09:30:00|25.6|22.72|25.45|22.57|25.63|22.75|25.38|22.5|0
1732181700000|2024-11-21 09:35:00|25.44|22.56|25.51|22.63|25.57|22.69|25.42|22.54|0
1732182000000|2024-11-21 09:40:00|25.52|22.64|25.34|22.46|25.53|22.65|25.23|22.35|0
1732182300000|2024-11-21 09:45:00|25.33|22.45|25.38|22.5|25.43|22.55|25.12|22.24|0
1732182600000|2024-11-21 09:50:00|25.37|22.49|25.39|22.51|25.44|22.56|25.35|22.47|0
1732182900000|2024-11-21 09:55:00|25.4|22.52|25.35|22.47|25.42|22.54|25.28|22.4|0
1732183200000|2024-11-21 10:00:00|25.33|22.45|25.35|22.47|25.46|22.58|25.3|22.42|0
1732183500000|2024-11-21 10:05:00|25.36|22.48|25.15|22.27|25.36|22.48|25.13|22.25|0
1732183800000|2024-11-21 10:10:00|25.14|22.26|25.28|22.4|25.3|22.42|25.14|22.26|0
1732184100000|2024-11-21 10:15:00|25.29|22.41|25.28|22.4|25.31|22.43|25.23|22.35|0
1732184400000|2024-11-21 10:20:00|25.29|22.41|25.23|22.35|25.35|22.47|25.22|22.34|0
1732184700000|2024-11-21 10:25:00|25.25|22.37|25.21|22.33|25.41|22.53|25.17|22.29|0
1732185000000|2024-11-21 10:30:00|25.22|22.34|24.91|22.51|25.24|22.57|24.86|22.28|0
1732185300000|2024-11-21 10:35:00|24.89|22.49|24.78|22.38|24.89|22.49|24.74|22.34|0
1732185600000|2024-11-21 10:40:00|24.77|22.37|24.71|22.31|24.8|22.4|24.7|22.3|0
1732185900000|2024-11-21 10:45:00|24.7|22.3|24.78|22.38|24.81|22.41|24.7|22.3|0
1732186200000|2024-11-21 10:50:00|24.79|22.39|24.83|22.43|24.85|22.45|24.74|22.34|0
1732186500000|2024-11-21 10:55:00|24.85|22.45|24.77|22.37|24.88|22.48|24.75|22.35|0
1732186800000|2024-11-21 11:00:00|24.76|22.36|24.65|22.25|24.77|22.37|24.55|22.15|0
1732187100000|2024-11-21 11:05:00|24.66|22.26|24.41|22.01|24.71|22.31|24.41|22.01|0
1732187400000|2024-11-21 11:10:00|24.42|22.02|24.42|22.02|24.52|22.12|24.41|22.01|0
1732187700000|2024-11-21 11:15:00|24.41|22.01|24.26|21.86|24.44|22.04|24.22|21.82|0
1732188000000|2024-11-21 11:20:00|24.27|21.87|24.19|21.79|24.33|21.93|24.16|21.76|0
1732188300000|2024-11-21 11:25:00|24.18|21.78|24.44|22.04|25|22.6|23.99|21.59|0
1732188600000|2024-11-21 11:30:00|24.43|22.03|24.39|21.99|24.62|22.22|24.37|21.97|0
1732188900000|2024-11-21 11:35:00|24.38|21.98|24.49|22.09|24.53|22.13|24.32|21.92|0
1732189200000|2024-11-21 11:40:00|24.48|22.08|24.35|21.95|24.51|22.11|24.34|21.94|0
1732189500000|2024-11-21 11:45:00|24.34|21.94|24.37|21.97|24.41|22.01|24.3|21.9|0
1732189800000|2024-11-21 11:50:00|24.36|21.96|24.35|21.95|24.48|22.08|24.33|21.93|0
1732190100000|2024-11-21 11:55:00|24.37|21.97|24.32|21.92|24.38|21.98|24.3|21.9|0
1732190400000|2024-11-21 12:00:00|24.36|21.96|24.09|21.69|24.38|21.98|24.09|21.69|0
1732190700000|2024-11-21 12:05:00|24.1|21.7|24.2|21.8|24.53|22.13|24.05|21.65|0
1732191000000|2024-11-21 12:10:00|24.21|21.81|24.11|21.71|24.23|21.83|24.07|21.67|0
1732191300000|2024-11-21 12:15:00|24.1|21.7|23.87|21.47|24.1|21.7|23.84|21.44|0
1732191600000|2024-11-21 12:20:00|23.86|21.46|23.95|21.55|23.96|21.56|23.85|21.45|0
1732191900000|2024-11-21 12:25:00|23.93|21.53|24.01|21.61|24.05|21.65|23.86|21.46|0
1732192200000|2024-11-21 12:30:00|23.98|21.58|24.05|21.65|24.13|21.73|23.9|21.5|0
1732192500000|2024-11-21 12:35:00|24.07|21.67|24.08|21.68|24.16|21.76|24.02|21.62|0
1732192800000|2024-11-21 12:40:00|24.05|21.65|23.8|21.4|24.05|21.65|23.79|21.39|0
1732193100000|2024-11-21 12:45:00|23.81|21.41|24.58|22.18|24.61|22.21|23.79|21.39|0
1732193400000|2024-11-21 12:50:00|24.57|22.17|24.73|22.33|24.75|22.35|24.56|22.16|0
1732193700000|2024-11-21 12:55:00|24.75|22.35|24.67|22.27|24.75|22.35|24.62|22.22|0
1732194000000|2024-11-21 13:00:00|24.65|22.25|24.67|22.27|24.68|22.28|24.59|22.19|0
1732194300000|2024-11-21 13:05:00|24.66|22.26|24.67|22.27|24.68|22.28|24.55|22.15|0
1732194600000|2024-11-21 13:10:00|24.65|22.25|24.46|22.06|24.66|22.26|24.46|22.06|0
1732194900000|2024-11-21 13:15:00|24.47|22.07|24.23|21.83|24.48|22.08|24.22|21.82|0
1732195200000|2024-11-21 13:20:00|24.21|21.81|24.29|21.89|24.34|21.94|24.19|21.79|0
1732195500000|2024-11-21 13:25:00|24.27|21.87|24.23|21.83|24.29|21.89|24.21|21.81|0
1732195800000|2024-11-21 13:30:00|24.19|21.79|23.98|21.58|24.2|21.8|23.87|21.47|0
1732196100000|2024-11-21 13:35:00|23.96|21.56|23.86|21.46|23.97|21.57|23.86|21.46|0
1732196400000|2024-11-21 13:40:00|23.87|21.47|23.91|21.51|23.96|21.56|23.84|21.44|0
1732196700000|2024-11-21 13:45:00|23.9|21.5|24.02|21.62|24.14|21.74|23.9|21.5|0
1732197000000|2024-11-21 13:50:00|24.01|21.61|24.13|21.73|24.2|21.8|24.01|21.61|0
1732197300000|2024-11-21 13:55:00|24.14|21.74|23.98|21.58|24.39|21.99|23.9|21.5|0
1732197600000|2024-11-21 14:00:00|23.96|21.56|23.87|21.47|23.97|21.57|23.85|21.45|0
1732197900000|2024-11-21 14:05:00|23.86|21.46|23.88|21.48|23.94|21.54|23.83|21.43|0
1732198200000|2024-11-21 14:10:00|23.89|21.49|23.69|21.29|23.98|21.58|23.67|21.27|0
1732198500000|2024-11-21 14:15:00|23.68|21.28|23.7|21.3|23.72|21.32|23.62|21.22|0
1732198800000|2024-11-21 14:20:00|23.69|21.29|23.37|20.97|23.69|21.29|23.36|20.96|0
1732199100000|2024-11-21 14:25:00|23.4|21|23.39|20.99|23.4|21|23.25|20.85|0
1732199400000|2024-11-21 14:30:00|23.43|21.03|24.09|21.69|24.17|21.77|23.35|20.95|0
1732199700000|2024-11-21 14:35:00|24.08|21.68|25.37|22.49|25.51|22.91|24.08|21.68|0
1732200000000|2024-11-21 14:40:00|25.42|22.54|24.45|21.57|25.53|22.65|23.58|20.7|0
1732200300000|2024-11-21 14:45:00|24.41|21.53|23.83|20.95|24.44|21.56|23.78|20.9|0
1732200600000|2024-11-21 14:50:00|23.84|20.96|24.2|21.32|24.3|21.42|23.72|20.84|0
1732200900000|2024-11-21 14:55:00|24.22|21.34|24.5|21.62|24.61|21.73|24.06|21.18|0
1732201200000|2024-11-21 15:00:00|24.47|21.59|25.31|22.19|25.68|22.56|21.51|18.39|0
1732201500000|2024-11-21 15:05:00|25.32|22.2|25.44|22.32|25.56|22.44|25.21|22.09|0
1732201800000|2024-11-21 15:10:00|25.46|22.34|24.86|21.74|25.56|22.44|24.81|21.69|0
1732202100000|2024-11-21 15:15:00|24.84|21.72|25.17|22.05|25.63|22.51|24.64|21.52|0
1732202400000|2024-11-21 15:20:00|25.15|22.03|25.5|22.74|25.61|22.85|24.67|21.89|0
1732202700000|2024-11-21 15:25:00|25.48|22.72|26.08|23.32|26.19|23.43|25.21|22.45|0
1732203000000|2024-11-21 15:30:00|26.1|23.34|26.38|23.14|26.44|23.46|26.05|22.95|0
1732203300000|2024-11-21 15:35:00|26.44|23.2|26.39|23.15|26.44|23.2|26.06|22.82|0
1732203600000|2024-11-21 15:40:00|26.41|23.17|26.02|22.78|26.45|23.21|25.91|22.67|0
1732203900000|2024-11-21 15:45:00|26.01|22.77|25.69|22.45|26.22|22.98|25.57|22.33|0
1732204200000|2024-11-21 15:50:00|25.7|22.46|25.03|22.63|25.84|23.03|25.03|22.46|0
1732204500000|2024-11-21 15:55:00|25|22.6|24.64|22.24|25|22.6|24.59|22.19|0
1732204800000|2024-11-21 16:00:00|24.62|22.22|24.91|22.51|25.56|23.16|24.47|22.07|0
1732205100000|2024-11-21 16:05:00|24.93|22.53|25.07|22.67|25.16|22.76|24.8|22.4|0
1732205400000|2024-11-21 16:10:00|25.09|22.69|24.85|22.45|25.23|22.83|24.8|22.4|0
1732205700000|2024-11-21 16:15:00|24.84|22.44|25.05|22.65|25.11|22.71|24.78|22.38|0
1732206000000|2024-11-21 16:20:00|25.04|22.64|24.72|22.32|25.12|22.72|24.71|22.31|0
1732206300000|2024-11-21 16:25:00|24.74|22.34|24.54|22.14|24.79|22.39|24.52|22.12|0
1732206600000|2024-11-21 16:30:00|24.53|22.13|24.41|22.01|24.59|22.19|24.36|21.96|0
1732206900000|2024-11-21 16:35:00|24.44|22.04|24.81|22.41|24.93|22.53|24.44|22.04|0
1732207200000|2024-11-21 16:40:00|24.82|22.42|24.67|22.27|24.83|22.43|24.62|22.22|0
1732207500000|2024-11-21 16:45:00|24.66|22.26|25.41|23.01|25.54|23.14|24.66|22.26|0
1732207800000|2024-11-21 16:50:00|25.44|23.04|25.39|22.99|25.48|23.08|25.31|22.91|0
1732208100000|2024-11-21 16:55:00|25.43|23.03|25.26|22.86|25.46|23.06|25.22|22.82|0
1732208400000|2024-11-21 17:00:00|25.25|22.85|25.17|22.77|25.45|23.05|24.95|22.55|0
1732208700000|2024-11-21 17:05:00|25.18|22.78|24.96|22.56|25.18|22.78|24.96|22.56|0
1732209000000|2024-11-21 17:10:00|24.95|22.55|24.93|22.53|25.02|22.62|24.86|22.46|0
1732209300000|2024-11-21 17:15:00|24.92|22.52|24.78|22.38|24.93|22.53|24.76|22.36|0
1732209600000|2024-11-21 17:20:00|24.76|22.36|24.65|22.25|24.89|22.49|24.59|22.19|0
1732209900000|2024-11-21 17:25:00|24.63|22.23|24.43|22.03|24.71|22.31|24.31|21.91|0
1732210200000|2024-11-21 17:30:00|24.4|22|24.35|21.95|24.45|22.05|24.29|21.89|0
1732210500000|2024-11-21 17:35:00|24.34|21.94|24.3|21.9|24.41|22.01|24.23|21.83|0
1732210800000|2024-11-21 17:40:00|24.31|21.91|24.11|21.71|24.35|21.95|24.07|21.67|0
1732211100000|2024-11-21 17:45:00|24.1|21.7|24.11|21.71|24.11|21.71|23.95|21.55|0
1732211400000|2024-11-21 17:50:00|24.1|21.7|24.08|21.68|24.15|21.75|24.02|21.62|0
1732211700000|2024-11-21 17:55:00|24.13|21.73|24.12|21.72|24.19|21.79|24.05|21.65|0
1732212000000|2024-11-21 18:00:00|24.11|21.71|24.56|22.16|25|22.6|24.04|21.64|0
1732212300000|2024-11-21 18:05:00|24.58|22.18|24.43|22.03|24.59|22.19|24.37|21.97|0
1732212600000|2024-11-21 18:10:00|24.41|22.01|24.42|22.02|24.43|22.03|24.26|21.86|0
1732212900000|2024-11-21 18:15:00|24.41|22.01|24.52|22.12|24.59|22.19|24.38|21.98|0
1732213200000|2024-11-21 18:20:00|24.51|22.11|24.43|22.03|24.59|22.19|24.4|22|0
1732213500000|2024-11-21 18:25:00|24.42|22.02|24.96|22.56|24.97|22.57|24.33|21.93|0
1732213800000|2024-11-21 18:30:00|24.95|22.55|24.86|22.46|24.95|22.55|24.82|22.42|0
1732214100000|2024-11-21 18:35:00|24.85|22.45|25.04|22.64|25.12|22.72|24.82|22.42|0
1732214400000|2024-11-21 18:40:00|25.03|22.63|25.01|22.61|25.16|22.76|24.98|22.58|0
1732214700000|2024-11-21 18:45:00|25|22.6|25.08|22.68|25.08|22.68|24.94|22.54|0
1732215000000|2024-11-21 18:50:00|25.09|22.69|24.98|22.58|25.16|22.76|24.98|22.58|0
1732215300000|2024-11-21 18:55:00|24.97|22.57|24.56|22.16|25.02|22.62|24.55|22.15|0
1732215600000|2024-11-21 19:00:00|24.59|22.19|24.57|22.17|24.64|22.24|24.49|22.09|0
1732215900000|2024-11-21 19:05:00|24.59|22.19|24.82|22.42|24.82|22.42|24.57|22.17|0
1732216200000|2024-11-21 19:10:00|24.84|22.44|24.72|22.32|24.88|22.48|24.69|22.29|0
1732216500000|2024-11-21 19:15:00|24.71|22.31|24.9|22.5|24.91|22.51|24.68|22.28|0
1732216800000|2024-11-21 19:20:00|24.89|22.49|24.59|22.19|24.9|22.5|24.55|22.15|0
1732217100000|2024-11-21 19:25:00|24.58|22.18|24.57|22.17|24.66|22.26|24.53|22.13|0
1732217400000|2024-11-21 19:30:00|24.56|22.16|24.61|22.21|24.71|22.31|24.55|22.15|0
1732217700000|2024-11-21 19:35:00|24.6|22.2|24.47|22.07|24.65|22.25|24.47|22.07|0
1732218000000|2024-11-21 19:40:00|24.48|22.08|24.54|22.14|24.58|22.18|24.46|22.06|0
1732218300000|2024-11-21 19:45:00|24.55|22.15|24.59|22.19|24.65|22.25|24.53|22.13|0
1732218600000|2024-11-21 19:50:00|24.61|22.21|24.62|22.22|24.77|22.37|24.6|22.2|0
1732218900000|2024-11-21 19:55:00|24.61|22.21|24.49|22.09|24.61|22.21|24.49|22.09|0
1732219200000|2024-11-21 20:00:00|24.5|22.1|24.43|22.03|24.55|22.15|24.37|21.97|0
1732219500000|2024-11-21 20:05:00|24.42|22.02|24.34|21.94|24.45|22.05|24.32|21.92|0
1732219800000|2024-11-21 20:10:00|24.37|21.97|24.39|21.99|24.39|21.99|24.3|21.9|0
1732220100000|2024-11-21 20:15:00|24.4|22|24.38|21.98|24.42|22.02|24.35|21.95|0
1732220400000|2024-11-21 20:20:00|24.39|21.99|24.42|22.02|24.44|22.04|24.35|21.95|0
1732220700000|2024-11-21 20:25:00|24.43|22.03|24.38|21.98|24.44|22.04|24.35|21.95|0
1732221000000|2024-11-21 20:30:00|24.37|21.97|24.52|22.12|24.54|22.14|24.36|21.96|0
1732221300000|2024-11-21 20:35:00|24.53|22.13|24.6|22.2|24.76|22.36|24.51|22.11|0
1732221600000|2024-11-21 20:40:00|24.61|22.21|24.6|22.2|24.74|22.34|24.58|22.18|0
1732221900000|2024-11-21 20:45:00|24.61|22.21|24.61|22.21|24.68|22.28|24.55|22.15|0
1732222200000|2024-11-21 20:50:00|24.67|22.27|24.31|21.91|24.75|22.35|24.3|21.9|0
1732222500000|2024-11-21 20:55:00|24.37|21.97|24.48|22.08|24.49|22.09|24.34|21.94|0
1732222800000|2024-11-21 21:00:00|24.45|22.05|24.42|22.02|24.5|22.1|24.4|22|0
1732223100000|2024-11-21 21:05:00|24.43|22.03|24.47|22.07|24.5|22.1|24.43|22.03|0
1732223400000|2024-11-21 21:10:00|24.48|22.08|24.5|22.1|24.51|22.11|24.44|22.04|0
1732223700000|2024-11-21 21:15:00|24.6|22|24.64|22.04|24.64|22.04|24.59|21.99|0
1732224000000|2024-11-21 21:20:00|24.63|22.03|24.69|22.09|24.73|22.13|24.6|22|0
1732224300000|2024-11-21 21:25:00|24.7|22.1|24.7|22.1|24.73|22.13|24.69|22.09|0
1732224600000|2024-11-21 21:30:00|24.71|22.11|24.66|22.06|24.71|22.11|24.63|22.03|0
1732224900000|2024-11-21 21:35:00|24.65|22.05|24.68|22.08|24.69|22.09|24.62|22.02|0
1732225200000|2024-11-21 21:40:00|24.69|22.09|24.68|22.08|24.73|22.13|24.68|22.08|0
1732225500000|2024-11-21 21:45:00|24.7|22.1|24.67|22.07|24.72|22.12|24.67|22.07|0
1732225800000|2024-11-21 21:50:00|24.66|22.06|24.66|22.06|24.67|22.07|24.6|22|0
1732226100000|2024-11-21 21:55:00|24.67|22.07|24.7|22.1|24.7|22.1|24.66|22.06|0
1732226400000|2024-11-21 22:00:00|24.69|22.09|24.71|22.11|24.71|22.11|24.69|22.09|0
1732226700000|2024-11-21 22:05:00|24.72|22.12|24.75|22.15|24.75|22.15|24.7|22.1|0
1732227000000|2024-11-21 22:10:00|24.74|22.14|24.72|22.12|24.76|22.16|24.7|22.1|0
1732227300000|2024-11-21 22:15:00|24.71|22.11|24.71|22.11|24.71|22.11|24.71|22.11|0
1732227600000|2024-11-21 22:20:00|24.72|22.12|24.71|22.11|24.72|22.12|24.71|22.11|0
1732227900000|2024-11-21 22:25:00|24.7|22.1|24.7|22.1|24.7|22.1|24.7|22.1|0
1732228200000|2024-11-21 22:30:00|24.69|22.09|24.71|22.11|24.71|22.11|24.69|22.09|0
1732228800000|2024-11-21 22:40:00|24.7|22.1|24.72|22.12|24.72|22.12|24.7|22.1|0
1732229400000|2024-11-21 22:50:00|24.73|22.13|24.73|22.13|24.73|22.13|24.73|22.13|0
1732229700000|2024-11-21 22:55:00|24.74|22.14|24.74|22.14|24.74|22.14|24.74|22.14|0
1732230000000|2024-11-21 23:00:00|24.82|22.22|24.79|22.19|24.89|22.29|24.78|22.18|0
1732230300000|2024-11-21 23:05:00|24.78|22.18|24.78|22.18|24.82|22.22|24.75|22.15|0
1732230600000|2024-11-21 23:10:00|24.77|22.17|24.8|22.2|24.82|22.22|24.73|22.13|0
1732230900000|2024-11-21 23:15:00|24.81|22.21|24.82|22.22|24.83|22.23|24.78|22.18|0
1732231200000|2024-11-21 23:20:00|24.83|22.23|24.78|22.18|24.87|22.27|24.78|22.18|0
1732231500000|2024-11-21 23:25:00|24.77|22.17|24.68|22.08|24.77|22.17|24.67|22.07|0
1732231800000|2024-11-21 23:30:00|24.67|22.07|24.65|22.05|24.69|22.09|24.64|22.04|0
1732232100000|2024-11-21 23:35:00|24.64|22.04|24.7|22.1|24.7|22.1|24.62|22.02|0
1732232400000|2024-11-21 23:40:00|24.68|22.08|24.7|22.1|24.7|22.1|24.67|22.07|0
1732232700000|2024-11-21 23:45:00|24.75|22.15|24.75|22.15|24.75|22.15|24.73|22.13|0
1732233000000|2024-11-21 23:50:00|24.76|22.16|24.8|22.2|24.88|22.28|24.76|22.16|0
1732233300000|2024-11-21 23:55:00|24.79|22.19|24.79|22.19|24.81|22.21|24.74|22.14|0
1732233600000|2024-11-22 00:00:00|24.82|22.22|24.63|22.03|24.86|22.26|24.63|22.03|0
1732233900000|2024-11-22 00:05:00|24.64|22.04|24.65|22.05|24.68|22.08|24.59|21.99|0
1732234200000|2024-11-22 00:10:00|24.64|22.04|24.69|22.09|24.74|22.14|24.64|22.04|0
1732234500000|2024-11-22 00:15:00|24.7|22.1|24.64|22.04|24.72|22.12|24.62|22.02|0
1732234800000|2024-11-22 00:20:00|24.63|22.03|24.65|22.05|24.69|22.09|24.62|22.02|0
1732235100000|2024-11-22 00:25:00|24.66|22.06|24.64|22.04|24.66|22.06|24.6|22|0
1732235400000|2024-11-22 00:30:00|24.65|22.05|24.75|22.15|24.77|22.17|24.64|22.04|0
1732235700000|2024-11-22 00:35:00|24.74|22.14|24.73|22.13|24.75|22.15|24.69|22.09|0
1732236000000|2024-11-22 00:40:00|24.74|22.14|24.77|22.17|24.77|22.17|24.74|22.14|0
1732236300000|2024-11-22 00:45:00|24.78|22.18|24.86|22.26|24.86|22.26|24.77|22.17|0
1732236600000|2024-11-22 00:50:00|24.85|22.25|24.74|22.14|24.85|22.25|24.73|22.13|0
1732236900000|2024-11-22 00:55:00|24.75|22.15|24.79|22.19|24.79|22.19|24.72|22.12|0
1732237200000|2024-11-22 01:00:00|24.78|22.18|24.78|22.18|24.78|22.18|24.66|22.06|0
1732237500000|2024-11-22 01:05:00|24.77|22.17|24.66|22.06|24.77|22.17|24.65|22.05|0
1732237800000|2024-11-22 01:10:00|24.68|22.08|24.61|22.01|24.68|22.08|24.61|22.01|0
1732238100000|2024-11-22 01:15:00|24.62|22.02|24.54|21.94|24.64|22.04|24.14|21.54|0
1732238400000|2024-11-22 01:20:00|24.53|21.93|24.45|21.85|24.54|21.94|24.42|21.82|0
1732238700000|2024-11-22 01:25:00|24.46|21.86|24.5|21.9|24.54|21.94|24.43|21.83|0
1732239000000|2024-11-22 01:30:00|24.4|22|24.39|21.99|24.4|22|24.33|21.93|0
1732239300000|2024-11-22 01:35:00|24.4|22|24.37|21.97|24.41|22.01|24.33|21.93|0
1732239600000|2024-11-22 01:40:00|24.38|21.98|24.4|22|24.43|22.03|24.36|21.96|0
1732239900000|2024-11-22 01:45:00|24.41|22.01|24.45|22.05|24.46|22.06|24.4|22|0
1732240200000|2024-11-22 01:50:00|24.44|22.04|24.38|21.98|24.44|22.04|24.36|21.96|0
1732240500000|2024-11-22 01:55:00|24.39|21.99|24.45|22.05|24.46|22.06|24.36|21.96|0
1732240800000|2024-11-22 02:00:00|24.44|22.04|24.43|22.03|24.45|22.05|24.39|21.99|0
1732241100000|2024-11-22 02:05:00|24.42|22.02|24.5|22.1|24.5|22.1|24.4|22|0
1732241400000|2024-11-22 02:10:00|24.51|22.11|24.46|22.06|24.51|22.11|24.44|22.04|0
1732241700000|2024-11-22 02:15:00|24.47|22.07|24.44|22.04|24.47|22.07|24.43|22.03|0
1732242000000|2024-11-22 02:20:00|24.46|22.06|24.45|22.05|24.46|22.06|24.42|22.02|0
1732242300000|2024-11-22 02:25:00|24.44|22.04|24.41|22.01|24.44|22.04|24.4|22|0
1732242600000|2024-11-22 02:30:00|24.42|22.02|24.42|22.02|24.44|22.04|24.4|22|0
1732242900000|2024-11-22 02:35:00|24.43|22.03|24.29|21.89|24.43|22.03|24.29|21.89|0
1732243200000|2024-11-22 02:40:00|24.28|21.88|24.33|21.93|24.36|21.96|24.27|21.87|0
1732243500000|2024-11-22 02:45:00|24.32|21.92|24.29|21.89|24.32|21.92|24.28|21.88|0
1732243800000|2024-11-22 02:50:00|24.3|21.9|24.29|21.89|24.31|21.91|24.28|21.88|0
1732244100000|2024-11-22 02:55:00|24.28|21.88|24.29|21.89|24.3|21.9|24.27|21.87|0
1732244400000|2024-11-22 03:00:00|24.28|21.88|24.28|21.88|24.29|21.89|24.27|21.87|0
1732244700000|2024-11-22 03:05:00|24.29|21.89|24.23|21.83|24.3|21.9|24.23|21.83|0
1732245000000|2024-11-22 03:10:00|24.22|21.82|24.11|21.71|24.22|21.82|24.11|21.71|0
1732245300000|2024-11-22 03:15:00|24.1|21.7|24.11|21.71|24.14|21.74|24.08|21.68|0
1732245600000|2024-11-22 03:20:00|24.12|21.72|24.16|21.76|24.2|21.8|24.12|21.72|0
1732245900000|2024-11-22 03:25:00|24.17|21.77|24.23|21.83|24.23|21.83|24.11|21.71|0
1732246200000|2024-11-22 03:30:00|24.22|21.82|24.36|21.96|24.4|22|24.21|21.81|0
1732246500000|2024-11-22 03:35:00|24.37|21.97|24.57|22.17|24.58|22.18|24.36|21.96|0
1732246800000|2024-11-22 03:40:00|24.59|22.19|24.65|22.25|24.74|22.34|24.58|22.18|0
1732247100000|2024-11-22 03:45:00|24.66|22.26|24.58|22.18|24.67|22.27|24.53|22.13|0
1732247400000|2024-11-22 03:50:00|24.59|22.19|24.56|22.16|24.61|22.21|24.54|22.14|0
1732247700000|2024-11-22 03:55:00|24.57|22.17|24.51|22.11|24.57|22.17|24.49|22.09|0
1732248000000|2024-11-22 04:00:00|24.52|22.12|24.42|22.02|24.52|22.12|24.41|22.01|0
1732248300000|2024-11-22 04:05:00|24.41|22.01|24.55|22.15|24.56|22.16|24.41|22.01|0
1732248600000|2024-11-22 04:10:00|24.56|22.16|24.53|22.13|24.57|22.17|24.47|22.07|0
1732248900000|2024-11-22 04:15:00|24.54|22.14|24.48|22.08|24.54|22.14|24.45|22.05|0
1732249200000|2024-11-22 04:20:00|24.47|22.07|24.46|22.06|24.48|22.08|24.43|22.03|0
1732249500000|2024-11-22 04:25:00|24.47|22.07|24.45|22.05|24.48|22.08|24.43|22.03|0
1732249800000|2024-11-22 04:30:00|24.46|22.06|24.37|21.97|24.46|22.06|24.37|21.97|0
1732250100000|2024-11-22 04:35:00|24.38|21.98|24.32|21.92|24.39|21.99|24.28|21.88|0
1732250400000|2024-11-22 04:40:00|24.33|21.93|24.36|21.96|24.37|21.97|24.3|21.9|0
1732250700000|2024-11-22 04:45:00|24.37|21.97|24.39|21.99|24.42|22.02|24.37|21.97|0
1732251000000|2024-11-22 04:50:00|24.38|21.98|24.35|21.95|24.39|21.99|24.34|21.94|0
1732251300000|2024-11-22 04:55:00|24.36|21.96|24.38|21.98|24.39|21.99|24.36|21.96|0
1732251600000|2024-11-22 05:00:00|24.37|21.97|24.42|22.02|24.44|22.04|24.35|21.95|0
1732251900000|2024-11-22 05:05:00|24.41|22.01|24.39|21.99|24.45|22.05|24.33|21.93|0
1732252200000|2024-11-22 05:10:00|24.38|21.98|24.42|22.02|24.44|22.04|24.37|21.97|0
1732252500000|2024-11-22 05:15:00|24.43|22.03|24.59|22.19|24.63|22.23|24.41|22.01|0
1732252800000|2024-11-22 05:20:00|24.6|22.2|24.54|22.14|24.6|22.2|24.51|22.11|0
1732253100000|2024-11-22 05:25:00|24.53|22.13|24.51|22.11|24.56|22.16|24.49|22.09|0
1732253400000|2024-11-22 05:30:00|24.5|22.1|24.55|22.15|24.57|22.17|24.46|22.06|0
1732253700000|2024-11-22 05:35:00|24.54|22.14|24.51|22.11|24.55|22.15|24.49|22.09|0
1732254000000|2024-11-22 05:40:00|24.52|22.12|24.51|22.11|24.55|22.15|24.47|22.07|0
1732254300000|2024-11-22 05:45:00|24.52|22.12|24.61|22.21|24.63|22.23|24.51|22.11|0
1732254600000|2024-11-22 05:50:00|24.6|22.2|24.6|22.2|24.63|22.23|24.58|22.18|0
1732254900000|2024-11-22 05:55:00|24.61|22.21|24.68|22.28|24.68|22.28|24.6|22.2|0
1732255200000|2024-11-22 06:00:00|24.67|22.27|24.49|22.09|24.68|22.28|24.49|22.09|0
1732255500000|2024-11-22 06:05:00|24.48|22.08|24.4|22|24.49|22.09|24.4|22|0
1732255800000|2024-11-22 06:10:00|24.41|22.01|24.38|21.98|24.46|22.06|24.38|21.98|0
1732256100000|2024-11-22 06:15:00|24.37|21.97|24.3|21.9|24.37|21.97|24.26|21.86|0
1732256400000|2024-11-22 06:20:00|24.29|21.89|24.26|21.86|24.3|21.9|24.24|21.84|0
1732256700000|2024-11-22 06:25:00|24.25|21.85|24.32|21.92|24.32|21.92|24.25|21.85|0
1732257000000|2024-11-22 06:30:00|24.36|21.96|24.34|21.94|24.4|22|24.34|21.94|0
1732257300000|2024-11-22 06:35:00|24.35|21.95|24.34|21.94|24.38|21.98|24.33|21.93|0
1732257600000|2024-11-22 06:40:00|24.33|21.93|24.34|21.94|24.38|21.98|24.31|21.91|0
1732257900000|2024-11-22 06:45:00|24.35|21.95|24.34|21.94|24.37|21.97|24.3|21.9|0
1732258200000|2024-11-22 06:50:00|24.33|21.93|24.36|21.96|24.37|21.97|24.33|21.93|0
1732258500000|2024-11-22 06:55:00|24.35|21.95|24.34|21.94|24.35|21.95|24.33|21.93|0
1732258800000|2024-11-22 07:00:00|24.36|21.96|24.33|21.93|24.41|22.01|24.3|21.9|0
1732259100000|2024-11-22 07:05:00|24.32|21.92|24.25|21.85|24.36|21.96|24.24|21.84|0
1732259400000|2024-11-22 07:10:00|24.24|21.84|24.28|21.88|24.29|21.89|24.24|21.84|0
1732259700000|2024-11-22 07:15:00|24.27|21.87|24.28|21.88|24.32|21.92|24.26|21.86|0
1732260000000|2024-11-22 07:20:00|24.29|21.89|24.36|21.96|24.63|22.23|23.85|21.45|0
1732260300000|2024-11-22 07:25:00|24.37|21.97|26.46|24.06|26.49|24.09|24.35|21.95|0
1732260600000|2024-11-22 07:30:00|26.47|24.07|26.27|23.87|26.47|24.07|26.27|23.87|0
1732260900000|2024-11-22 07:35:00|26.28|23.88|26.3|23.9|26.34|23.94|26.25|23.85|0
1732261200000|2024-11-22 07:40:00|26.31|23.91|26.32|23.92|26.33|23.93|26.26|23.86|0
1732261500000|2024-11-22 07:45:00|26.31|23.91|26.33|23.93|26.34|23.94|26.28|23.88|0
1732261800000|2024-11-22 07:50:00|26.35|23.95|26.46|24.06|26.47|24.07|26.34|23.94|0
1732262100000|2024-11-22 07:55:00|26.47|24.07|26.47|24.07|26.48|24.08|26.4|24|0
1732262400000|2024-11-22 08:00:00|26.46|24.06|26.47|24.07|26.47|24.07|26.32|23.92|0
1732262700000|2024-11-22 08:05:00|26.46|24.06|26.3|23.9|26.46|24.06|26.3|23.9|0
1732263000000|2024-11-22 08:10:00|26.29|23.89|26.34|23.94|26.45|24.05|26.28|23.88|0
1732263300000|2024-11-22 08:15:00|26.46|24.06|26.6|24.2|26.61|24.21|26.46|24.06|0
1732263600000|2024-11-22 08:20:00|26.62|24.22|26.38|23.98|26.63|24.23|26.38|23.98|0
1732263900000|2024-11-22 08:25:00|26.39|23.99|26.43|24.03|26.56|24.16|26.36|23.96|0
1732264200000|2024-11-22 08:30:00|26.51|24.11|26.52|24.12|26.56|24.16|26.43|24.03|0
1732264500000|2024-11-22 08:35:00|26.51|24.11|26.48|24.08|26.54|24.14|26.35|23.95|0
1732264800000|2024-11-22 08:40:00|26.47|24.07|26.47|24.07|26.54|24.14|26.42|24.02|0
1732265100000|2024-11-22 08:45:00|26.48|24.08|26.45|24.05|26.55|24.15|26.43|24.03|0
1732265400000|2024-11-22 08:50:00|26.43|24.03|26.49|24.09|26.52|24.12|26.42|24.02|0
1732265700000|2024-11-22 08:55:00|26.5|24.1|26.52|24.12|26.54|24.14|26.46|24.06|0
1732266000000|2024-11-22 09:00:00|26.53|24.13|26.54|24.14|26.69|24.29|26.53|24.13|0
1732266300000|2024-11-22 09:05:00|26.53|24.13|26.78|24.38|26.82|24.42|26.49|24.09|0
1732266600000|2024-11-22 09:10:00|26.8|24.4|26.86|24.46|26.89|24.49|26.79|24.39|0
1732266900000|2024-11-22 09:15:00|26.85|24.45|26.9|24.5|26.9|24.5|26.79|24.39|0
1732267200000|2024-11-22 09:20:00|26.89|24.49|27.05|24.65|27.05|24.65|26.82|24.42|0
1732267500000|2024-11-22 09:25:00|27.07|24.67|27.35|24.95|27.47|25.07|27.06|24.66|0
1732267800000|2024-11-22 09:30:00|27.4|25|27.22|24.82|28.96|26.56|27.14|24.74|0
1732268100000|2024-11-22 09:35:00|27.21|24.81|27.23|24.83|27.3|24.9|27.13|24.73|0
1732268400000|2024-11-22 09:40:00|27.26|24.86|27.12|24.72|27.32|24.92|27.08|24.68|0
1732268700000|2024-11-22 09:45:00|27.13|24.73|26.91|24.51|27.16|24.76|26.91|24.51|0
1732269000000|2024-11-22 09:50:00|26.9|24.5|26.72|24.32|26.99|24.59|26.68|24.28|0
1732269300000|2024-11-22 09:55:00|26.71|24.31|26.76|24.36|27.39|24.99|26.59|24.19|0
1732269600000|2024-11-22 10:00:00|26.75|24.35|27.01|24.61|27.02|24.62|26.75|24.35|0
1732269900000|2024-11-22 10:05:00|27.03|24.63|27.2|24.8|27.21|24.81|26.95|24.55|0
1732270200000|2024-11-22 10:10:00|27.21|24.81|27.23|24.83|27.43|25.03|27.15|24.75|0
1732270500000|2024-11-22 10:15:00|27.26|24.86|27.14|24.74|27.26|24.86|27.08|24.68|0
1732270800000|2024-11-22 10:20:00|27.13|24.73|27.18|24.78|27.19|24.79|27.09|24.69|0
1732271100000|2024-11-22 10:25:00|27.2|24.8|27.1|24.7|27.21|24.81|27.03|24.63|0
1732271400000|2024-11-22 10:30:00|27.11|24.71|26.95|24.55|27.13|24.73|26.88|24.48|0
1732271700000|2024-11-22 10:35:00|26.96|24.56|26.84|24.44|26.98|24.58|26.82|24.42|0
1732272000000|2024-11-22 10:40:00|26.86|24.46|26.81|24.41|26.95|24.55|26.8|24.4|0
1732272300000|2024-11-22 10:45:00|26.8|24.4|26.93|24.53|26.95|24.55|26.8|24.4|0
1732272600000|2024-11-22 10:50:00|26.94|24.54|26.83|24.43|26.94|24.54|26.79|24.39|0
1732272900000|2024-11-22 10:55:00|26.9|24.5|26.9|24.5|26.93|24.53|26.85|24.45|0
1732273200000|2024-11-22 11:00:00|26.95|24.55|26.88|24.48|27.04|24.64|26.84|24.44|0
1732273500000|2024-11-22 11:05:00|26.89|24.49|26.84|24.44|26.93|24.53|26.75|24.35|0
1732273800000|2024-11-22 11:10:00|26.85|24.45|27.04|24.64|27.12|24.72|26.83|24.43|0
1732274100000|2024-11-22 11:15:00|27.05|24.65|27.09|24.69|27.11|24.71|27.02|24.62|0
1732274400000|2024-11-22 11:20:00|27.07|24.67|26.95|24.55|27.11|24.71|26.95|24.55|0
1732274700000|2024-11-22 11:25:00|26.94|24.54|26.92|24.52|26.95|24.55|26.87|24.47|0
1732275000000|2024-11-22 11:30:00|26.9|24.5|26.96|24.56|26.98|24.58|26.87|24.47|0
1732275300000|2024-11-22 11:35:00|26.97|24.57|27|24.6|27.11|24.71|26.95|24.55|0
1732275600000|2024-11-22 11:40:00|26.99|24.59|26.89|24.49|27.01|24.61|26.83|24.43|0
1732275900000|2024-11-22 11:45:00|26.91|24.51|26.85|24.45|26.97|24.57|26.84|24.44|0
1732276200000|2024-11-22 11:50:00|26.84|24.44|26.67|24.27|26.85|24.45|26.67|24.27|0
1732276500000|2024-11-22 11:55:00|26.68|24.28|26.64|24.24|26.69|24.29|26.64|24.24|0
1732276800000|2024-11-22 12:00:00|26.62|24.22|26.56|24.16|26.62|24.22|26.48|24.08|0
1732277100000|2024-11-22 12:05:00|26.58|24.18|26.57|24.17|26.62|24.22|26.51|24.11|0
1732277400000|2024-11-22 12:10:00|26.56|24.16|26.5|24.1|26.57|24.17|26.48|24.08|0
1732277700000|2024-11-22 12:15:00|26.49|24.09|26.48|24.08|26.53|24.13|26.43|24.03|0
1732278000000|2024-11-22 12:20:00|26.49|24.09|26.44|24.04|26.57|24.17|26.44|24.04|0
1732278300000|2024-11-22 12:25:00|26.45|24.05|26.42|24.02|26.5|24.1|26.4|24|0
1732278600000|2024-11-22 12:30:00|26.41|24.01|26.47|24.07|26.54|24.14|26.39|23.99|0
1732278900000|2024-11-22 12:35:00|26.46|24.06|26.02|23.62|26.46|24.06|25.97|23.57|0
1732279200000|2024-11-22 12:40:00|26.03|23.63|26.06|23.66|26.12|23.72|25.99|23.59|0
1732279500000|2024-11-22 12:45:00|26.07|23.67|26.03|23.63|26.07|23.67|26|23.6|0
1732279800000|2024-11-22 12:50:00|26.02|23.62|25.91|23.51|26.03|23.63|25.9|23.5|0
1732280100000|2024-11-22 12:55:00|25.9|23.5|25.89|23.49|25.93|23.53|25.88|23.48|0
1732280400000|2024-11-22 13:00:00|25.9|23.5|25.88|23.48|25.95|23.55|25.85|23.45|0
1732280700000|2024-11-22 13:05:00|25.9|23.5|25.84|23.44|25.93|23.53|25.8|23.4|0
1732281000000|2024-11-22 13:10:00|25.83|23.43|25.96|23.56|25.99|23.59|25.8|23.4|0
1732281300000|2024-11-22 13:15:00|25.97|23.57|25.85|23.45|26.01|23.61|25.85|23.45|0
1732281600000|2024-11-22 13:20:00|25.87|23.47|25.81|23.41|25.88|23.48|25.73|23.33|0
1732281900000|2024-11-22 13:25:00|25.8|23.4|25.86|23.46|25.95|23.55|25.79|23.39|0
1732282200000|2024-11-22 13:30:00|25.85|23.45|25.97|23.57|25.99|23.59|25.83|23.43|0
1732282500000|2024-11-22 13:35:00|25.98|23.58|25.98|23.58|26.39|23.99|25.91|23.51|0
1732282800000|2024-11-22 13:40:00|25.99|23.59|26.05|23.65|26.09|23.69|25.98|23.58|0
1732283100000|2024-11-22 13:45:00|26.06|23.66|25.95|23.55|26.1|23.7|25.94|23.54|0
1732283400000|2024-11-22 13:50:00|25.96|23.56|26.03|23.63|26.05|23.65|25.96|23.56|0
1732283700000|2024-11-22 13:55:00|26.04|23.64|26.02|23.62|26.09|23.69|25.99|23.59|0
1732284000000|2024-11-22 14:00:00|26.01|23.61|26.04|23.64|26.09|23.69|26|23.6|0
1732284300000|2024-11-22 14:05:00|26.02|23.62|25.94|23.54|26.03|23.63|25.92|23.52|0
1732284600000|2024-11-22 14:10:00|25.95|23.55|25.95|23.55|26.03|23.63|25.94|23.54|0
1732284900000|2024-11-22 14:15:00|25.96|23.56|25.98|23.58|26|23.6|25.87|23.47|0
1732285200000|2024-11-22 14:20:00|25.99|23.59|26.08|23.68|26.09|23.69|25.97|23.57|0
1732285500000|2024-11-22 14:25:00|26.07|23.67|25.89|23.49|26.07|23.67|25.88|23.48|0
1732285800000|2024-11-22 14:30:00|25.91|23.51|25.54|23.14|25.92|23.52|25.53|23.13|0
1732286100000|2024-11-22 14:35:00|25.55|23.15|25.45|23.05|25.76|23.36|25.45|23.05|0
1732286400000|2024-11-22 14:40:00|25.47|23.07|25.1|22.7|25.47|23.07|25.05|22.65|0
1732286700000|2024-11-22 14:45:00|25.19|22.79|25.82|23.42|26.04|23.64|24.93|22.53|0
1732287000000|2024-11-22 14:50:00|25.84|23.44|25.92|23.52|26.19|23.79|25.84|23.44|0
1732287300000|2024-11-22 14:55:00|25.94|23.54|25.72|23.32|26.05|23.65|25.68|23.28|0
1732287600000|2024-11-22 15:00:00|25.7|23.3|26.09|23.69|26.15|23.75|25.68|23.28|0
1732287900000|2024-11-22 15:05:00|26.08|23.68|25.85|23.45|26.18|23.78|25.54|23.14|0
1732288200000|2024-11-22 15:10:00|25.86|23.46|25.89|23.49|26.11|23.71|25.7|23.3|0
1732288500000|2024-11-22 15:15:00|25.9|23.5|25.89|23.49|25.96|23.56|25.71|23.31|0
1732288800000|2024-11-22 15:20:00|25.92|23.52|25.81|23.41|26.17|23.77|25.76|23.36|0
1732289100000|2024-11-22 15:25:00|25.82|23.42|26.2|23.8|26.4|24|25.8|23.4|0
1732289400000|2024-11-22 15:30:00|26.17|23.77|26.12|23.72|26.24|23.84|25.87|23.47|0
1732289700000|2024-11-22 15:35:00|26.11|23.71|25.32|22.92|26.11|23.71|25.29|22.89|0
1732290000000|2024-11-22 15:40:00|25.31|22.91|25.17|22.77|25.39|22.99|25.17|22.77|0
1732290300000|2024-11-22 15:45:00|25.16|22.76|25.33|22.93|25.35|22.95|25.06|22.66|0
1732290600000|2024-11-22 15:50:00|25.32|22.92|25.26|22.86|25.71|23.31|24.99|22.59|0
1732290900000|2024-11-22 15:55:00|25.25|22.85|25.07|22.67|25.3|22.9|25.06|22.66|0
1732291200000|2024-11-22 16:00:00|25.06|22.66|25.24|22.84|25.29|22.89|25.02|22.62|0
1732291500000|2024-11-22 16:05:00|25.25|22.85|25.4|23|25.4|23|25.17|22.77|0
1732291800000|2024-11-22 16:10:00|25.39|22.99|25.48|23.08|25.53|23.13|25.29|22.89|0
1732292100000|2024-11-22 16:15:00|25.46|23.06|25.73|23.33|25.76|23.36|25.42|23.02|0
1732292400000|2024-11-22 16:20:00|25.7|23.3|25.55|23.15|25.89|23.49|25.51|23.11|0
1732292700000|2024-11-22 16:25:00|25.56|23.16|25.32|22.92|25.69|23.29|25.29|22.89|0
1732293000000|2024-11-22 16:30:00|25.31|22.91|25.46|23.06|25.56|23.16|25.31|22.91|0
1732293300000|2024-11-22 16:35:00|25.45|23.05|25.22|22.82|25.48|23.08|25.19|22.79|0
1732293600000|2024-11-22 16:40:00|25.21|22.81|25.54|23.14|25.54|23.14|25.19|22.79|0
1732293900000|2024-11-22 16:45:00|25.5|23.1|25.29|22.89|25.58|23.18|25.25|22.85|0
1732294200000|2024-11-22 16:50:00|25.28|22.88|25.1|22.7|25.38|22.98|25.1|22.7|0
1732294500000|2024-11-22 16:55:00|25.12|22.72|24.12|21.72|26.12|23.72|24.06|21.66|0
1732294800000|2024-11-22 17:00:00|24.11|21.71|24.02|21.62|24.24|21.84|24.01|21.61|0
1732295100000|2024-11-22 17:05:00|24.01|21.61|24.05|21.65|24.07|21.67|23.96|21.56|0
1732295400000|2024-11-22 17:10:00|24.06|21.66|23.95|21.55|24.4|22|23.91|21.51|0
1732295700000|2024-11-22 17:15:00|23.96|21.56|24|21.6|24.03|21.63|23.95|21.55|0
1732296000000|2024-11-22 17:20:00|24.01|21.61|24.1|21.7|24.12|21.72|23.84|21.44|0
1732296300000|2024-11-22 17:25:00|24.09|21.69|24.06|21.66|24.09|21.69|23.98|21.58|0
1732296600000|2024-11-22 17:30:00|24.05|21.65|24.21|21.81|24.28|21.88|24.03|21.63|0
1732296900000|2024-11-22 17:35:00|24.2|21.8|24.4|22|24.42|22.02|24.2|21.8|0
1732297200000|2024-11-22 17:40:00|24.38|21.98|24.19|21.79|24.39|21.99|24.17|21.77|0
1732297500000|2024-11-22 17:45:00|24.18|21.78|24.12|21.72|24.22|21.82|24.09|21.69|0
1732297800000|2024-11-22 17:50:00|24.11|21.71|24.01|21.61|24.11|21.71|23.95|21.55|0
1732298100000|2024-11-22 17:55:00|24|21.6|24.01|21.61|24.05|21.65|23.98|21.58|0
1732298400000|2024-11-22 18:00:00|24|21.6|23.96|21.56|24.09|21.69|23.96|21.56|0
1732298700000|2024-11-22 18:05:00|23.97|21.57|23.98|21.58|24.03|21.63|23.95|21.55|0
1732299000000|2024-11-22 18:10:00|23.99|21.59|23.79|21.39|24.12|21.72|23.73|21.33|0
1732299300000|2024-11-22 18:15:00|23.78|21.38|23.83|21.43|23.84|21.44|23.75|21.35|0
1732299600000|2024-11-22 18:20:00|23.84|21.44|23.78|21.38|23.91|21.51|23.75|21.35|0
1732299900000|2024-11-22 18:25:00|23.77|21.37|24.02|21.62|24.04|21.64|23.77|21.37|0
1732300200000|2024-11-22 18:30:00|24.04|21.64|23.94|21.54|24.04|21.64|23.85|21.45|0
1732300500000|2024-11-22 18:35:00|23.93|21.53|24.06|21.66|24.09|21.69|23.93|21.53|0
1732300800000|2024-11-22 18:40:00|24.07|21.67|24.12|21.72|24.18|21.78|24.07|21.67|0
1732301100000|2024-11-22 18:45:00|24.11|21.71|24.08|21.68|24.14|21.74|24|21.6|0
1732301400000|2024-11-22 18:50:00|24.09|21.69|24.13|21.73|24.24|21.84|24.09|21.69|0
1732301700000|2024-11-22 18:55:00|24.14|21.74|24.06|21.66|24.17|21.77|24.01|21.61|0
1732302000000|2024-11-22 19:00:00|24.07|21.67|24.09|21.69|24.12|21.72|24.06|21.66|0
1732302300000|2024-11-22 19:05:00|24.1|21.7|24.15|21.75|24.19|21.79|24.08|21.68|0
1732302600000|2024-11-22 19:10:00|24.16|21.76|24.25|21.85|24.3|21.9|24.14|21.74|0
1732302900000|2024-11-22 19:15:00|24.26|21.86|24.34|21.94|24.55|22.15|24.26|21.86|0
1732303200000|2024-11-22 19:20:00|24.37|21.97|24.25|21.85|24.37|21.97|24.22|21.82|0
1732303500000|2024-11-22 19:25:00|24.26|21.86|23.99|21.59|24.3|21.9|23.99|21.59|0
1732303800000|2024-11-22 19:30:00|24|21.6|23.9|21.5|24.03|21.63|23.9|21.5|0
1732304100000|2024-11-22 19:35:00|23.91|21.51|23.85|21.45|23.92|21.52|23.84|21.44|0
1732304400000|2024-11-22 19:40:00|23.84|21.44|23.93|21.53|23.96|21.56|23.84|21.44|0
1732304700000|2024-11-22 19:45:00|23.92|21.52|23.83|21.43|23.92|21.52|23.82|21.42|0
1732305000000|2024-11-22 19:50:00|23.84|21.44|23.78|21.38|23.9|21.5|23.78|21.38|0
1732305300000|2024-11-22 19:55:00|23.79|21.39|23.83|21.43|23.83|21.43|23.75|21.35|0
1732305600000|2024-11-22 20:00:00|23.84|21.44|24.18|21.78|24.28|21.88|23.84|21.44|0
1732305900000|2024-11-22 20:05:00|24.16|21.76|24.14|21.74|24.17|21.77|23.98|21.58|0
1732306200000|2024-11-22 20:10:00|24.13|21.73|24.28|21.88|24.3|21.9|24.12|21.72|0
1732306500000|2024-11-22 20:15:00|24.31|21.91|24.08|21.68|24.31|21.91|24.08|21.68|0
1732306800000|2024-11-22 20:20:00|24.09|21.69|24.07|21.67|24.15|21.75|24.04|21.64|0
1732307100000|2024-11-22 20:25:00|24.08|21.68|24.08|21.68|24.26|21.86|24.04|21.64|0
1732307400000|2024-11-22 20:30:00|24.09|21.69|23.96|21.56|24.12|21.72|23.92|21.52|0
1732307700000|2024-11-22 20:35:00|23.95|21.55|24.01|21.61|24.06|21.66|23.92|21.52|0
1732308000000|2024-11-22 20:40:00|23.99|21.59|24.04|21.64|24.09|21.69|23.99|21.59|0
1732308300000|2024-11-22 20:45:00|24.05|21.65|23.9|21.5|24.08|21.68|23.9|21.5|0
1732308600000|2024-11-22 20:50:00|23.97|21.57|23.5|21.1|23.97|21.57|23.38|20.98|0
1732308900000|2024-11-22 20:55:00|23.46|21.06|23.61|21.21|23.63|21.23|23.37|20.97|0
1732309200000|2024-11-22 21:00:00|23.65|21.25|23.56|21.16|23.65|21.25|23.45|21.05|0
1732309500000|2024-11-22 21:05:00|23.57|21.17|23.55|21.15|23.57|21.17|23.48|21.08|0
1732309800000|2024-11-22 21:10:00|23.54|21.14|23.57|21.17|23.59|21.19|23.54|21.14|0
1732497600000|2024-11-25 01:20:00|23.05|20.45|23.06|20.46|23.08|20.48|23.05|20.45|0
1732497900000|2024-11-25 01:25:00|23.05|20.45|23.04|20.44|23.07|20.47|23.03|20.43|0
1732498200000|2024-11-25 01:30:00|22.94|20.54|22.94|20.54|22.95|20.55|22.92|20.52|0
1732498500000|2024-11-25 01:35:00|22.93|20.53|22.89|20.49|22.94|20.54|22.89|20.49|0
1732498800000|2024-11-25 01:40:00|22.9|20.5|22.92|20.52|22.92|20.52|22.9|20.5|0
1732499100000|2024-11-25 01:45:00|22.91|20.51|22.9|20.5|22.92|20.52|22.9|20.5|0
1732499400000|2024-11-25 01:50:00|22.91|20.51|22.93|20.53|22.94|20.54|22.9|20.5|0
1732499700000|2024-11-25 01:55:00|22.92|20.52|22.97|20.57|22.97|20.57|22.92|20.52|0
1732500000000|2024-11-25 02:00:00|22.96|20.56|22.96|20.56|22.97|20.57|22.93|20.53|0
1732500300000|2024-11-25 02:05:00|22.97|20.57|22.92|20.52|22.97|20.57|22.91|20.51|0
1732500600000|2024-11-25 02:10:00|22.93|20.53|22.93|20.53|22.93|20.53|22.91|20.51|0
1732500900000|2024-11-25 02:15:00|22.92|20.52|22.92|20.52|22.94|20.54|22.92|20.52|0
1732501200000|2024-11-25 02:20:00|22.93|20.53|22.93|20.53|22.94|20.54|22.92|20.52|0
1732501500000|2024-11-25 02:25:00|22.92|20.52|22.93|20.53|22.93|20.53|22.9|20.5|0
1732501800000|2024-11-25 02:30:00|22.92|20.52|22.94|20.54|22.94|20.54|22.92|20.52|0
1732502100000|2024-11-25 02:35:00|22.93|20.53|22.93|20.53|22.96|20.56|22.92|20.52|0
1732502400000|2024-11-25 02:40:00|22.94|20.54|22.94|20.54|22.95|20.55|22.92|20.52|0
1732502700000|2024-11-25 02:45:00|22.93|20.53|22.92|20.52|22.93|20.53|22.9|20.5|0
1732503000000|2024-11-25 02:50:00|22.93|20.53|22.93|20.53|22.95|20.55|22.92|20.52|0
1732503300000|2024-11-25 02:55:00|22.92|20.52|22.91|20.51|22.92|20.52|22.9|20.5|0
1732503600000|2024-11-25 03:00:00|22.92|20.52|22.91|20.51|22.93|20.53|22.91|20.51|0
1732503900000|2024-11-25 03:05:00|22.92|20.52|22.92|20.52|22.93|20.53|22.91|20.51|0
1732504200000|2024-11-25 03:10:00|22.91|20.51|22.9|20.5|22.91|20.51|22.9|20.5|0
1732504500000|2024-11-25 03:15:00|22.89|20.49|22.89|20.49|22.9|20.5|22.88|20.48|0
1732504800000|2024-11-25 03:20:00|22.9|20.5|22.89|20.49|22.9|20.5|22.89|20.49|0
1732505100000|2024-11-25 03:25:00|22.9|20.5|22.94|20.54|22.94|20.54|22.9|20.5|0
1732505400000|2024-11-25 03:30:00|22.95|20.55|22.97|20.57|22.98|20.58|22.94|20.54|0
1732505700000|2024-11-25 03:35:00|22.98|20.58|22.96|20.56|22.98|20.58|22.95|20.55|0
1732506000000|2024-11-25 03:40:00|22.95|20.55|22.97|20.57|22.97|20.57|22.95|20.55|0
1732506300000|2024-11-25 03:45:00|22.96|20.56|22.94|20.54|22.97|20.57|22.94|20.54|0
1732506600000|2024-11-25 03:50:00|22.95|20.55|22.94|20.54|22.95|20.55|22.94|20.54|0
1732506900000|2024-11-25 03:55:00|22.93|20.53|22.93|20.53|22.93|20.53|22.92|20.52|0
1732507200000|2024-11-25 04:00:00|22.92|20.52|22.91|20.51|22.93|20.53|22.91|20.51|0
1732507500000|2024-11-25 04:05:00|22.92|20.52|22.92|20.52|22.93|20.53|22.91|20.51|0
1732507800000|2024-11-25 04:10:00|22.93|20.53|22.92|20.52|22.94|20.54|22.91|20.51|0
1732508100000|2024-11-25 04:15:00|22.91|20.51|22.93|20.53|22.93|20.53|22.91|20.51|0
1732508400000|2024-11-25 04:20:00|22.92|20.52|22.91|20.51|22.92|20.52|22.91|20.51|0
1732508700000|2024-11-25 04:25:00|22.92|20.52|22.89|20.49|22.92|20.52|22.89|20.49|0
1732509000000|2024-11-25 04:30:00|22.9|20.5|22.91|20.51|22.92|20.52|22.89|20.49|0
1732509300000|2024-11-25 04:35:00|22.9|20.5|22.91|20.51|22.92|20.52|22.9|20.5|0
1732509600000|2024-11-25 04:40:00|22.9|20.5|22.9|20.5|22.9|20.5|22.9|20.5|0
1732509900000|2024-11-25 04:45:00|22.91|20.51|22.92|20.52|22.92|20.52|22.9|20.5|0
1732510200000|2024-11-25 04:50:00|22.93|20.53|22.92|20.52|22.93|20.53|22.92|20.52|0
1732510500000|2024-11-25 04:55:00|22.91|20.51|22.91|20.51|22.92|20.52|22.91|20.51|0
1732510800000|2024-11-25 05:00:00|22.92|20.52|22.91|20.51|22.93|20.53|22.91|20.51|0
1732511100000|2024-11-25 05:05:00|22.9|20.5|22.91|20.51|22.92|20.52|22.9|20.5|0
1732511400000|2024-11-25 05:10:00|22.92|20.52|22.92|20.52|22.94|20.54|22.9|20.5|0
1732511700000|2024-11-25 05:15:00|22.93|20.53|22.95|20.55|22.95|20.55|22.91|20.51|0
1732512000000|2024-11-25 05:20:00|22.94|20.54|22.95|20.55|22.96|20.56|22.94|20.54|0
1732512300000|2024-11-25 05:25:00|22.96|20.56|22.94|20.54|22.96|20.56|22.91|20.51|0
1732512600000|2024-11-25 05:30:00|22.93|20.53|22.94|20.54|22.94|20.54|22.92|20.52|0
1732512900000|2024-11-25 05:35:00|22.93|20.53|22.9|20.5|22.93|20.53|22.89|20.49|0
1732513200000|2024-11-25 05:40:00|22.89|20.49|22.92|20.52|22.93|20.53|22.89|20.49|0
1732513500000|2024-11-25 05:45:00|22.91|20.51|22.92|20.52|22.93|20.53|22.91|20.51|0
1732513800000|2024-11-25 05:50:00|22.91|20.51|22.91|20.51|22.92|20.52|22.91|20.51|0
1732514100000|2024-11-25 05:55:00|22.9|20.5|22.89|20.49|22.91|20.51|22.89|20.49|0
1732514400000|2024-11-25 06:00:00|22.9|20.5|22.91|20.51|22.93|20.53|22.89|20.49|0
1732514700000|2024-11-25 06:05:00|22.92|20.52|22.9|20.5|22.93|20.53|22.9|20.5|0
1732515000000|2024-11-25 06:10:00|22.91|20.51|22.92|20.52|22.93|20.53|22.91|20.51|0
1732515300000|2024-11-25 06:15:00|22.93|20.53|22.93|20.53|22.93|20.53|22.91|20.51|0
1732515600000|2024-11-25 06:20:00|22.92|20.52|22.9|20.5|22.93|20.53|22.89|20.49|0
1732515900000|2024-11-25 06:25:00|22.89|20.49|22.9|20.5|22.9|20.5|22.88|20.48|0
1732516200000|2024-11-25 06:30:00|22.89|20.49|22.92|20.52|22.93|20.53|22.89|20.49|0
1732516500000|2024-11-25 06:35:00|22.91|20.51|22.9|20.5|22.92|20.52|22.9|20.5|0
1732516800000|2024-11-25 06:40:00|22.89|20.49|22.91|20.51|22.91|20.51|22.88|20.48|0
1732517100000|2024-11-25 06:45:00|22.9|20.5|22.92|20.52|22.92|20.52|22.9|20.5|0
1732517400000|2024-11-25 06:50:00|22.91|20.51|22.9|20.5|22.92|20.52|22.89|20.49|0
1732517700000|2024-11-25 06:55:00|22.91|20.51|22.91|20.51|22.92|20.52|22.91|20.51|0
1732518000000|2024-11-25 07:00:00|22.92|20.52|22.94|20.54|22.95|20.55|22.9|20.5|0
1732518300000|2024-11-25 07:05:00|22.95|20.55|22.9|20.5|22.95|20.55|22.88|20.48|0
1732518600000|2024-11-25 07:10:00|22.89|20.49|22.92|20.52|22.94|20.54|22.88|20.48|0
1732518900000|2024-11-25 07:15:00|22.91|20.51|22.91|20.51|22.93|20.53|22.9|20.5|0
1732519200000|2024-11-25 07:20:00|22.92|20.52|22.93|20.53|22.93|20.53|22.91|20.51|0
1732519500000|2024-11-25 07:25:00|22.94|20.54|22.97|20.57|22.97|20.57|22.92|20.52|0
1732519800000|2024-11-25 07:30:00|22.96|20.56|22.99|20.59|23.01|20.61|22.96|20.56|0
1732520100000|2024-11-25 07:35:00|22.98|20.58|22.99|20.59|23|20.6|22.97|20.57|0
1732520400000|2024-11-25 07:40:00|22.98|20.58|22.96|20.56|22.99|20.59|22.96|20.56|0
1732520700000|2024-11-25 07:45:00|22.97|20.57|22.93|20.53|22.97|20.57|22.92|20.52|0
1732521000000|2024-11-25 07:50:00|22.94|20.54|22.88|20.48|22.94|20.54|22.88|20.48|0
1732521300000|2024-11-25 07:55:00|22.89|20.49|22.92|20.52|22.92|20.52|22.88|20.48|0
1732521600000|2024-11-25 08:00:00|22.89|20.49|22.84|20.44|22.89|20.49|22.83|20.43|0
1732521900000|2024-11-25 08:05:00|22.83|20.43|22.85|20.45|22.87|20.47|22.83|20.43|0
1732522200000|2024-11-25 08:10:00|22.86|20.46|22.85|20.45|22.89|20.49|22.83|20.43|0
1732522500000|2024-11-25 08:15:00|22.84|20.44|22.82|20.42|22.85|20.45|22.81|20.41|0
1732522800000|2024-11-25 08:20:00|22.83|20.43|22.89|20.49|22.91|20.51|22.82|20.42|0
1732523100000|2024-11-25 08:25:00|22.9|20.5|22.87|20.47|22.95|20.55|22.85|20.45|0
1732523400000|2024-11-25 08:30:00|22.88|20.48|22.88|20.48|22.9|20.5|22.87|20.47|0
1732523700000|2024-11-25 08:35:00|22.89|20.49|22.83|20.43|22.89|20.49|22.83|20.43|0
1732524000000|2024-11-25 08:40:00|22.85|20.45|22.82|20.42|22.85|20.45|22.81|20.41|0
1732524300000|2024-11-25 08:45:00|22.83|20.43|22.84|20.44|22.86|20.46|22.83|20.43|0
1732524600000|2024-11-25 08:50:00|22.83|20.43|22.86|20.46|22.89|20.49|22.83|20.43|0
1732524900000|2024-11-25 08:55:00|22.85|20.45|22.86|20.46|22.88|20.48|22.83|20.43|0
1732525200000|2024-11-25 09:00:00|22.87|20.47|22.9|20.5|22.93|20.53|22.85|20.45|0
1732525500000|2024-11-25 09:05:00|22.89|20.49|22.88|20.48|22.92|20.52|22.85|20.45|0
1732525800000|2024-11-25 09:10:00|22.87|20.47|22.82|20.42|22.87|20.47|22.82|20.42|0
1732526100000|2024-11-25 09:15:00|22.83|20.43|22.78|20.38|22.83|20.43|22.78|20.38|0
1732526400000|2024-11-25 09:20:00|22.79|20.39|22.83|20.43|22.83|20.43|22.78|20.38|0
1732526700000|2024-11-25 09:25:00|22.82|20.42|22.8|20.4|22.84|20.44|22.8|20.4|0
1732527000000|2024-11-25 09:30:00|22.79|20.39|22.81|20.41|22.82|20.42|22.78|20.38|0
1732527300000|2024-11-25 09:35:00|22.82|20.42|22.79|20.39|22.82|20.42|22.78|20.38|0
1732527600000|2024-11-25 09:40:00|22.78|20.38|22.74|20.34|22.78|20.38|22.73|20.33|0
1732527900000|2024-11-25 09:45:00|22.73|20.33|22.72|20.32|22.74|20.34|22.71|20.31|0
1732528200000|2024-11-25 09:50:00|22.71|20.31|22.71|20.31|22.72|20.32|22.71|20.31|0
1732528500000|2024-11-25 09:55:00|22.73|20.33|22.73|20.33|22.75|20.35|22.71|20.31|0
1732528800000|2024-11-25 10:00:00|22.74|20.34|22.74|20.34|22.79|20.39|22.72|20.32|0
1732529100000|2024-11-25 10:05:00|22.75|20.35|22.74|20.34|22.77|20.37|22.74|20.34|0
1732529400000|2024-11-25 10:10:00|22.75|20.35|22.77|20.37|22.77|20.37|22.74|20.34|0
1732529700000|2024-11-25 10:15:00|22.76|20.36|22.74|20.34|22.77|20.37|22.73|20.33|0
1732530000000|2024-11-25 10:20:00|22.75|20.35|22.76|20.36|22.77|20.37|22.74|20.34|0
1732530300000|2024-11-25 10:25:00|22.75|20.35|22.77|20.37|22.77|20.37|22.75|20.35|0
1732530600000|2024-11-25 10:30:00|22.76|20.36|22.75|20.35|22.77|20.37|22.74|20.34|0
1732530900000|2024-11-25 10:35:00|22.76|20.36|22.73|20.33|22.76|20.36|22.71|20.31|0
1732531200000|2024-11-25 10:40:00|22.76|20.36|22.7|20.3|22.76|20.36|22.7|20.3|0
1732531500000|2024-11-25 10:45:00|22.71|20.31|22.69|20.29|22.73|20.33|22.69|20.29|0
1732531800000|2024-11-25 10:50:00|22.7|20.3|22.68|20.28|22.7|20.3|22.67|20.27|0
1732532100000|2024-11-25 10:55:00|22.67|20.27|22.65|20.25|22.68|20.28|22.64|20.24|0
1732532400000|2024-11-25 11:00:00|22.66|20.26|22.68|20.28|22.69|20.29|22.65|20.25|0
1732532700000|2024-11-25 11:05:00|22.67|20.27|22.67|20.27|22.67|20.27|22.66|20.26|0
1732533000000|2024-11-25 11:10:00|22.68|20.28|22.73|20.33|22.75|20.35|22.68|20.28|0
1732533300000|2024-11-25 11:15:00|22.74|20.34|22.73|20.33|22.74|20.34|22.71|20.31|0
1732533600000|2024-11-25 11:20:00|22.72|20.32|22.7|20.3|22.74|20.34|22.68|20.28|0
1732533900000|2024-11-25 11:25:00|22.69|20.29|22.65|20.25|22.69|20.29|22.62|20.22|0
1732534200000|2024-11-25 11:30:00|22.66|20.26|22.64|20.24|22.66|20.26|22.61|20.21|0
1732534500000|2024-11-25 11:35:00|22.63|20.23|22.66|20.26|22.69|20.29|22.63|20.23|0
1732534800000|2024-11-25 11:40:00|22.67|20.27|22.67|20.27|22.69|20.29|22.66|20.26|0
1732535100000|2024-11-25 11:45:00|22.66|20.26|22.68|20.28|22.68|20.28|22.65|20.25|0
1732535400000|2024-11-25 11:50:00|22.67|20.27|22.65|20.25|22.67|20.27|22.65|20.25|0
1732535700000|2024-11-25 11:55:00|22.66|20.26|22.67|20.27|22.68|20.28|22.65|20.25|0
1732536000000|2024-11-25 12:00:00|22.66|20.26|22.7|20.3|22.71|20.31|22.66|20.26|0
1732536300000|2024-11-25 12:05:00|22.69|20.29|22.78|20.38|22.78|20.38|22.67|20.27|0
1732536600000|2024-11-25 12:10:00|22.79|20.39|22.76|20.36|22.87|20.47|22.75|20.35|0
1732536900000|2024-11-25 12:15:00|22.77|20.37|22.7|20.3|22.77|20.37|22.68|20.28|0
1732537200000|2024-11-25 12:20:00|22.71|20.31|22.78|20.38|22.78|20.38|22.68|20.28|0
1732537500000|2024-11-25 12:25:00|22.79|20.39|22.82|20.42|22.87|20.47|22.78|20.38|0
1732537800000|2024-11-25 12:30:00|22.83|20.43|22.75|20.35|22.87|20.47|22.75|20.35|0
1732538100000|2024-11-25 12:35:00|22.77|20.37|22.69|20.29|22.77|20.37|22.67|20.27|0
1732538400000|2024-11-25 12:40:00|22.7|20.3|22.71|20.31|22.72|20.32|22.67|20.27|0
1732538700000|2024-11-25 12:45:00|22.73|20.33|22.72|20.32|22.75|20.35|22.69|20.29|0
1732539000000|2024-11-25 12:50:00|22.71|20.31|22.67|20.27|22.72|20.32|22.65|20.25|0
1732539300000|2024-11-25 12:55:00|22.66|20.26|22.65|20.25|22.68|20.28|22.64|20.24|0
1732539600000|2024-11-25 13:00:00|22.64|20.24|22.64|20.24|22.66|20.26|22.62|20.22|0
1732539900000|2024-11-25 13:05:00|22.65|20.25|22.62|20.22|22.68|20.28|22.62|20.22|0
1732540200000|2024-11-25 13:10:00|22.63|20.23|22.65|20.25|22.67|20.27|22.62|20.22|0
1732540500000|2024-11-25 13:15:00|22.63|20.23|22.65|20.25|22.69|20.29|22.63|20.23|0
1732540800000|2024-11-25 13:20:00|22.67|20.27|22.66|20.26|22.71|20.31|22.65|20.25|0
1732541100000|2024-11-25 13:25:00|22.67|20.27|22.62|20.22|22.67|20.27|22.58|20.18|0
1732541400000|2024-11-25 13:30:00|22.61|20.21|22.62|20.22|22.68|20.28|22.61|20.21|0
1732541700000|2024-11-25 13:35:00|22.63|20.23|22.56|20.16|22.77|20.37|22.53|20.13|0
1732542000000|2024-11-25 13:40:00|22.55|20.15|22.41|20.01|22.55|20.15|22.4|20|0
1732542300000|2024-11-25 13:45:00|22.4|20|22.29|19.89|22.4|20|22.29|19.89|0
1732542600000|2024-11-25 13:50:00|22.3|19.9|22.21|19.81|22.3|19.9|22.19|19.79|0
1732542900000|2024-11-25 13:55:00|22.22|19.82|22.27|19.87|22.27|19.87|22.11|19.71|0
1732543200000|2024-11-25 14:00:00|22.26|19.86|22.28|19.88|22.32|19.92|22.24|19.84|0
1732543500000|2024-11-25 14:05:00|22.27|19.87|22.24|19.84|22.32|19.92|22.21|19.81|0
1732543800000|2024-11-25 14:10:00|22.23|19.83|22.1|19.7|22.24|19.84|22.07|19.67|0
1732544100000|2024-11-25 14:15:00|22.11|19.71|22.07|19.67|22.12|19.72|22.06|19.66|0
1732544400000|2024-11-25 14:20:00|22.08|19.68|22.12|19.72|22.14|19.74|22.07|19.67|0
1732544700000|2024-11-25 14:25:00|22.15|19.75|22.3|19.9|22.3|19.9|22.12|19.72|0
1732545000000|2024-11-25 14:30:00|22.31|19.91|22.08|19.68|22.55|20.15|22.08|19.68|0
1732545300000|2024-11-25 14:35:00|22.1|19.7|21.89|19.49|22.11|19.71|21.89|19.49|0
1732545600000|2024-11-25 14:40:00|21.87|19.47|22.14|19.74|22.81|20.41|21.87|19.47|0
1732545900000|2024-11-25 14:45:00|22.13|19.73|22.3|19.9|22.33|19.93|22.05|19.65|0
1732546200000|2024-11-25 14:50:00|22.35|19.95|22.31|19.91|22.73|20.33|22.14|19.74|0
1732546500000|2024-11-25 14:55:00|22.27|19.87|22.2|19.8|22.3|19.9|22.08|19.68|0
1732546800000|2024-11-25 15:00:00|22.17|19.77|22.28|19.88|22.44|20.04|22.17|19.77|0
1732547100000|2024-11-25 15:05:00|22.31|19.91|22.33|19.93|22.37|19.97|22.16|19.76|0
1732547400000|2024-11-25 15:10:00|22.36|19.96|22.62|20.22|22.79|20.39|22.36|19.96|0
1732547700000|2024-11-25 15:15:00|22.64|20.24|22.22|19.82|22.64|20.24|21.99|19.59|0
1732548000000|2024-11-25 15:20:00|22.21|19.81|22.08|19.68|22.23|19.83|22.08|19.68|0
1732548300000|2024-11-25 15:25:00|22.09|19.69|21.88|19.48|22.14|19.74|21.88|19.48|0
1732548600000|2024-11-25 15:30:00|21.91|19.51|22.45|20.05|22.55|20.15|21.83|19.43|0
1732548900000|2024-11-25 15:35:00|22.46|20.06|22.41|20.01|22.51|20.11|22.28|19.88|0
1732549200000|2024-11-25 15:40:00|22.4|20|22.17|19.77|22.4|20|22.15|19.75|0
1732549500000|2024-11-25 15:45:00|22.16|19.76|22.22|19.82|22.41|20.01|22.16|19.76|0
1732549800000|2024-11-25 15:50:00|22.23|19.83|22.4|20|22.41|20.01|22.17|19.77|0
1732550100000|2024-11-25 15:55:00|22.41|20.01|22.49|20.09|22.53|20.13|22.38|19.98|0
1732550400000|2024-11-25 16:00:00|22.5|20.1|22.41|20.01|22.57|20.17|22.41|20.01|0
1732550700000|2024-11-25 16:05:00|22.43|20.03|22.57|20.17|22.61|20.21|22.4|20|0
1732551000000|2024-11-25 16:10:00|22.56|20.16|22.03|19.63|22.58|20.18|22.01|19.61|0
1732551300000|2024-11-25 16:15:00|22.02|19.62|21.94|19.54|22.08|19.68|21.93|19.53|0
1732551600000|2024-11-25 16:20:00|21.95|19.55|21.92|19.52|21.99|19.59|21.91|19.51|0
1732551900000|2024-11-25 16:25:00|21.93|19.53|22.07|19.67|22.07|19.67|21.91|19.51|0
1732552200000|2024-11-25 16:30:00|22.04|19.64|22.12|19.72|22.13|19.73|21.92|19.52|0
1732552500000|2024-11-25 16:35:00|22.14|19.74|22.27|19.87|22.3|19.9|22.07|19.67|0
1732552800000|2024-11-25 16:40:00|22.29|19.89|22.28|19.88|22.31|19.91|22.19|19.79|0
1732553100000|2024-11-25 16:45:00|22.27|19.87|22.29|19.89|22.32|19.92|22.02|19.62|0
1732553400000|2024-11-25 16:50:00|22.3|19.9|22.21|19.81|22.31|19.91|22.18|19.78|0
1732553700000|2024-11-25 16:55:00|22.22|19.82|22.29|19.89|22.3|19.9|22.17|19.77|0
1732554000000|2024-11-25 17:00:00|22.28|19.88|22.24|19.84|22.34|19.94|22.22|19.82|0
1732554300000|2024-11-25 17:05:00|22.23|19.83|22.31|19.91|22.31|19.91|22.17|19.77|0
1732554600000|2024-11-25 17:10:00|22.3|19.9|22.53|20.13|22.53|20.13|22.26|19.86|0
1732554900000|2024-11-25 17:15:00|22.51|20.11|22.54|20.14|22.62|20.22|22.47|20.07|0
1732555200000|2024-11-25 17:20:00|22.56|20.16|22.69|20.29|22.71|20.31|22.55|20.15|0
1732555500000|2024-11-25 17:25:00|22.71|20.31|22.73|20.33|22.83|20.43|22.54|20.14|0
1732555800000|2024-11-25 17:30:00|22.75|20.35|22.63|20.23|22.75|20.35|22.15|19.75|0
1732556100000|2024-11-25 17:35:00|22.65|20.25|22.75|20.35|22.79|20.39|22.6|20.2|0
1732556400000|2024-11-25 17:40:00|22.76|20.36|22.98|20.58|23.08|20.68|22.73|20.33|0
1732556700000|2024-11-25 17:45:00|22.99|20.59|22.6|20.2|23.06|20.66|22.43|20.03|0
1732557000000|2024-11-25 17:50:00|22.59|20.19|22.51|20.11|22.9|20.5|22.37|19.97|0
1732557300000|2024-11-25 17:55:00|22.5|20.1|22.49|20.09|22.59|20.19|22.44|20.04|0
1732557600000|2024-11-25 18:00:00|22.5|20.1|22.42|20.02|22.51|20.11|22.36|19.96|0
1732557900000|2024-11-25 18:05:00|22.41|20.01|22.41|20.01|22.47|20.07|22.33|19.93|0
1732558200000|2024-11-25 18:10:00|22.39|19.99|22.29|19.89|22.4|20|22.28|19.88|0
1732558500000|2024-11-25 18:15:00|22.28|19.88|22.35|19.95|22.38|19.98|22.27|19.87|0
1732558800000|2024-11-25 18:20:00|22.36|19.96|22.33|19.93|22.45|20.05|22.32|19.92|0
1732559100000|2024-11-25 18:25:00|22.34|19.94|22.36|19.96|22.37|19.97|22.27|19.87|0
1732559400000|2024-11-25 18:30:00|22.37|19.97|22.23|19.83|22.43|20.03|22.22|19.82|0
1732559700000|2024-11-25 18:35:00|22.26|19.86|22.24|19.84|22.31|19.91|22.22|19.82|0
1732560000000|2024-11-25 18:40:00|22.23|19.83|22.21|19.81|22.7|20.3|22.16|19.76|0
1732560300000|2024-11-25 18:45:00|22.2|19.8|22.18|19.78|22.21|19.81|22.08|19.68|0
1732560600000|2024-11-25 18:50:00|22.17|19.77|22.25|19.85|22.26|19.86|22.14|19.74|0
1732560900000|2024-11-25 18:55:00|22.26|19.86|22.17|19.77|22.26|19.86|22.14|19.74|0
1732561200000|2024-11-25 19:00:00|22.18|19.78|22.23|19.83|22.24|19.84|22.16|19.76|0
1732561500000|2024-11-25 19:05:00|22.24|19.84|22.14|19.74|22.29|19.89|22.14|19.74|0
1732561800000|2024-11-25 19:10:00|22.15|19.75|22.15|19.75|22.17|19.77|22.13|19.73|0
1732562100000|2024-11-25 19:15:00|22.14|19.74|22.16|19.76|22.18|19.78|22.13|19.73|0
1732562400000|2024-11-25 19:20:00|22.15|19.75|22.35|19.95|22.42|20.02|22.15|19.75|0
1732562700000|2024-11-25 19:25:00|22.34|19.94|22.07|19.67|22.38|19.98|22.06|19.66|0
1732563000000|2024-11-25 19:30:00|22.08|19.68|22.16|19.76|22.19|19.79|22.07|19.67|0
1732563300000|2024-11-25 19:35:00|22.14|19.74|22.15|19.75|22.18|19.78|22.11|19.71|0
1732563600000|2024-11-25 19:40:00|22.14|19.74|22.01|19.61|22.14|19.74|22|19.6|0
1732563900000|2024-11-25 19:45:00|22.03|19.63|21.77|19.37|22.05|19.65|21.75|19.35|0
1732564200000|2024-11-25 19:50:00|21.76|19.36|21.84|19.44|21.84|19.44|21.74|19.34|0
1732564500000|2024-11-25 19:55:00|21.83|19.43|21.85|19.45|21.88|19.48|21.82|19.42|0
1732564800000|2024-11-25 20:00:00|21.84|19.44|21.93|19.53|21.99|19.59|21.84|19.44|0
1732565100000|2024-11-25 20:05:00|21.92|19.52|21.88|19.48|21.99|19.59|21.87|19.47|0
1732565400000|2024-11-25 20:10:00|21.89|19.49|21.93|19.53|21.97|19.57|21.85|19.45|0
1732565700000|2024-11-25 20:15:00|21.94|19.54|21.83|19.43|21.94|19.54|21.82|19.42|0
1732566000000|2024-11-25 20:20:00|21.84|19.44|21.86|19.46|21.93|19.53|21.84|19.44|0
1732566300000|2024-11-25 20:25:00|21.87|19.47|21.82|19.42|21.87|19.47|21.81|19.41|0
1732566600000|2024-11-25 20:30:00|21.84|19.44|21.64|19.24|21.85|19.45|21.61|19.21|0
1732566900000|2024-11-25 20:35:00|21.63|19.23|21.64|19.24|21.65|19.25|21.59|19.19|0
1732567200000|2024-11-25 20:40:00|21.65|19.25|21.65|19.25|21.66|19.26|21.57|19.17|0
1732567500000|2024-11-25 20:45:00|21.64|19.24|21.69|19.29|21.72|19.32|21.63|19.23|0
1732567800000|2024-11-25 20:50:00|21.67|19.27|21.46|19.06|21.67|19.27|21.43|19.03|0
1732568100000|2024-11-25 20:55:00|21.49|19.09|21.52|19.12|21.67|19.27|21.41|19.01|0
1732568400000|2024-11-25 21:00:00|21.51|19.11|21.53|19.13|21.66|19.26|21.43|19.03|0
1732568700000|2024-11-25 21:05:00|21.52|19.12|21.4|19|21.56|19.16|21.37|18.97|0
1732569000000|2024-11-25 21:10:00|21.41|19.01|21.37|18.97|21.41|19.01|21.3|18.9|0
1732569300000|2024-11-25 21:15:00|21.36|18.95|21.29|18.88|21.39|18.97|21.28|18.87|0
1732569600000|2024-11-25 21:20:00|21.3|18.89|21.28|18.87|21.31|18.9|21.28|18.87|0
1732569900000|2024-11-25 21:25:00|21.29|18.88|21.23|18.82|21.3|18.89|21.2|18.8|0
1732570200000|2024-11-25 21:30:00|21.22|18.81|21.23|18.82|21.24|18.83|21.21|18.81|0
1732570500000|2024-11-25 21:35:00|21.24|18.83|21.27|18.86|21.28|18.87|21.24|18.83|0
1732570800000|2024-11-25 21:40:00|21.28|18.87|21.32|18.9|21.34|18.92|21.28|18.87|0
1732571100000|2024-11-25 21:45:00|21.31|18.91|21.31|18.9|21.34|18.92|21.29|18.88|0
1732571400000|2024-11-25 21:50:00|21.32|18.91|21.28|18.87|21.34|18.92|21.27|18.86|0
1732571700000|2024-11-25 21:55:00|21.27|18.86|21.31|18.9|21.31|18.9|21.27|18.86|0
1732572000000|2024-11-25 22:00:00|21.3|18.89|21.32|18.9|21.32|18.9|21.3|18.89|0
1732572300000|2024-11-25 22:05:00|21.33|18.91|21.32|18.9|21.33|18.92|21.32|18.9|0
1732572600000|2024-11-25 22:10:00|21.3|18.89|21.31|18.9|21.31|18.9|21.3|18.89|0
1732572900000|2024-11-25 22:15:00|21.33|18.91|21.33|18.92|21.33|18.92|21.33|18.91|0
1732573200000|2024-11-25 22:20:00|21.34|18.91|21.32|18.91|21.34|18.91|21.32|18.9|0
1732573500000|2024-11-25 22:25:00|21.31|18.9|21.31|18.9|21.31|18.9|21.31|18.9|0
1732574100000|2024-11-25 22:35:00|21.32|18.91|21.32|18.91|21.32|18.91|21.32|18.91|0
1732574400000|2024-11-25 22:40:00|21.3|18.9|21.32|18.9|21.32|18.9|21.3|18.89|0
1732574700000|2024-11-25 22:45:00|21.31|18.89|21.3|18.89|21.31|18.9|21.3|18.89|0
1732575300000|2024-11-25 22:55:00|21.31|18.9|21.31|18.89|21.31|18.9|21.3|18.89|0
1732575600000|2024-11-25 23:00:00|21.27|18.86|21.11|18.72|21.34|18.92|21.11|18.72|0
1732575900000|2024-11-25 23:05:00|21.1|18.71|21.1|18.71|21.14|18.74|21.08|18.69|0
1732576200000|2024-11-25 23:10:00|21.09|18.7|21.08|18.69|21.12|18.73|21.07|18.69|0
1732576500000|2024-11-25 23:15:00|21.09|18.7|21.08|18.69|21.1|18.71|21.08|18.69|0
1732576800000|2024-11-25 23:20:00|21.07|18.68|21.11|18.72|21.12|18.73|21.07|18.68|0
1732577100000|2024-11-25 23:25:00|21.1|18.71|21.08|18.69|21.1|18.71|21.07|18.68|0
1732577400000|2024-11-25 23:30:00|21.07|18.7|21.1|18.72|21.1|18.72|21.07|18.69|0
1732577700000|2024-11-25 23:35:00|21.12|18.73|21.25|18.85|21.29|18.88|21.1|18.71|0
1732578000000|2024-11-25 23:40:00|21.27|18.86|21.59|19.14|21.75|19.28|21.24|18.84|0
1732578300000|2024-11-25 23:45:00|21.57|19.12|21.82|19.35|21.97|19.48|21.57|19.12|0
1732578600000|2024-11-25 23:50:00|21.81|19.34|22.16|19.65|22.23|19.71|21.81|19.34|0
1732578900000|2024-11-25 23:55:00|22.15|19.64|21.98|19.49|22.16|19.65|21.9|19.42|0
1732497600000|2024-11-25 01:20:00|23.05|20.45|23.06|20.46|23.08|20.48|23.05|20.45|0
1732497900000|2024-11-25 01:25:00|23.05|20.45|23.04|20.44|23.07|20.47|23.03|20.43|0
1732498200000|2024-11-25 01:30:00|22.94|20.54|22.94|20.54|22.95|20.55|22.92|20.52|0
1732498500000|2024-11-25 01:35:00|22.93|20.53|22.89|20.49|22.94|20.54|22.89|20.49|0
1732498800000|2024-11-25 01:40:00|22.9|20.5|22.92|20.52|22.92|20.52|22.9|20.5|0
1732499100000|2024-11-25 01:45:00|22.91|20.51|22.9|20.5|22.92|20.52|22.9|20.5|0
1732499400000|2024-11-25 01:50:00|22.91|20.51|22.93|20.53|22.94|20.54|22.9|20.5|0
1732499700000|2024-11-25 01:55:00|22.92|20.52|22.97|20.57|22.97|20.57|22.92|20.52|0
1732500000000|2024-11-25 02:00:00|22.96|20.56|22.96|20.56|22.97|20.57|22.93|20.53|0
1732500300000|2024-11-25 02:05:00|22.97|20.57|22.92|20.52|22.97|20.57|22.91|20.51|0
1732500600000|2024-11-25 02:10:00|22.93|20.53|22.93|20.53|22.93|20.53|22.91|20.51|0
1732500900000|2024-11-25 02:15:00|22.92|20.52|22.92|20.52|22.94|20.54|22.92|20.52|0
1732501200000|2024-11-25 02:20:00|22.93|20.53|22.93|20.53|22.94|20.54|22.92|20.52|0
1732501500000|2024-11-25 02:25:00|22.92|20.52|22.93|20.53|22.93|20.53|22.9|20.5|0
1732501800000|2024-11-25 02:30:00|22.92|20.52|22.94|20.54|22.94|20.54|22.92|20.52|0
1732502100000|2024-11-25 02:35:00|22.93|20.53|22.93|20.53|22.96|20.56|22.92|20.52|0
1732502400000|2024-11-25 02:40:00|22.94|20.54|22.94|20.54|22.95|20.55|22.92|20.52|0
1732502700000|2024-11-25 02:45:00|22.93|20.53|22.92|20.52|22.93|20.53|22.9|20.5|0
1732503000000|2024-11-25 02:50:00|22.93|20.53|22.93|20.53|22.95|20.55|22.92|20.52|0
1732503300000|2024-11-25 02:55:00|22.92|20.52|22.91|20.51|22.92|20.52|22.9|20.5|0
1732503600000|2024-11-25 03:00:00|22.92|20.52|22.91|20.51|22.93|20.53|22.91|20.51|0
1732503900000|2024-11-25 03:05:00|22.92|20.52|22.92|20.52|22.93|20.53|22.91|20.51|0
1732504200000|2024-11-25 03:10:00|22.91|20.51|22.9|20.5|22.91|20.51|22.9|20.5|0
1732504500000|2024-11-25 03:15:00|22.89|20.49|22.89|20.49|22.9|20.5|22.88|20.48|0
1732504800000|2024-11-25 03:20:00|22.9|20.5|22.89|20.49|22.9|20.5|22.89|20.49|0
1732505100000|2024-11-25 03:25:00|22.9|20.5|22.94|20.54|22.94|20.54|22.9|20.5|0
1732505400000|2024-11-25 03:30:00|22.95|20.55|22.97|20.57|22.98|20.58|22.94|20.54|0
1732505700000|2024-11-25 03:35:00|22.98|20.58|22.96|20.56|22.98|20.58|22.95|20.55|0
1732506000000|2024-11-25 03:40:00|22.95|20.55|22.97|20.57|22.97|20.57|22.95|20.55|0
1732506300000|2024-11-25 03:45:00|22.96|20.56|22.94|20.54|22.97|20.57|22.94|20.54|0
1732506600000|2024-11-25 03:50:00|22.95|20.55|22.94|20.54|22.95|20.55|22.94|20.54|0
1732506900000|2024-11-25 03:55:00|22.93|20.53|22.93|20.53|22.93|20.53|22.92|20.52|0
1732507200000|2024-11-25 04:00:00|22.92|20.52|22.91|20.51|22.93|20.53|22.91|20.51|0
1732507500000|2024-11-25 04:05:00|22.92|20.52|22.92|20.52|22.93|20.53|22.91|20.51|0
1732507800000|2024-11-25 04:10:00|22.93|20.53|22.92|20.52|22.94|20.54|22.91|20.51|0
1732508100000|2024-11-25 04:15:00|22.91|20.51|22.93|20.53|22.93|20.53|22.91|20.51|0
1732508400000|2024-11-25 04:20:00|22.92|20.52|22.91|20.51|22.92|20.52|22.91|20.51|0
1732508700000|2024-11-25 04:25:00|22.92|20.52|22.89|20.49|22.92|20.52|22.89|20.49|0
1732509000000|2024-11-25 04:30:00|22.9|20.5|22.91|20.51|22.92|20.52|22.89|20.49|0
1732509300000|2024-11-25 04:35:00|22.9|20.5|22.91|20.51|22.92|20.52|22.9|20.5|0
1732509600000|2024-11-25 04:40:00|22.9|20.5|22.9|20.5|22.9|20.5|22.9|20.5|0
1732509900000|2024-11-25 04:45:00|22.91|20.51|22.92|20.52|22.92|20.52|22.9|20.5|0
1732510200000|2024-11-25 04:50:00|22.93|20.53|22.92|20.52|22.93|20.53|22.92|20.52|0
1732510500000|2024-11-25 04:55:00|22.91|20.51|22.91|20.51|22.92|20.52|22.91|20.51|0
1732510800000|2024-11-25 05:00:00|22.92|20.52|22.91|20.51|22.93|20.53|22.91|20.51|0
1732511100000|2024-11-25 05:05:00|22.9|20.5|22.91|20.51|22.92|20.52|22.9|20.5|0
1732511400000|2024-11-25 05:10:00|22.92|20.52|22.92|20.52|22.94|20.54|22.9|20.5|0
1732511700000|2024-11-25 05:15:00|22.93|20.53|22.95|20.55|22.95|20.55|22.91|20.51|0
1732512000000|2024-11-25 05:20:00|22.94|20.54|22.95|20.55|22.96|20.56|22.94|20.54|0
1732512300000|2024-11-25 05:25:00|22.96|20.56|22.94|20.54|22.96|20.56|22.91|20.51|0
1732512600000|2024-11-25 05:30:00|22.93|20.53|22.94|20.54|22.94|20.54|22.92|20.52|0
1732512900000|2024-11-25 05:35:00|22.93|20.53|22.9|20.5|22.93|20.53|22.89|20.49|0
1732513200000|2024-11-25 05:40:00|22.89|20.49|22.92|20.52|22.93|20.53|22.89|20.49|0
1732513500000|2024-11-25 05:45:00|22.91|20.51|22.92|20.52|22.93|20.53|22.91|20.51|0
1732513800000|2024-11-25 05:50:00|22.91|20.51|22.91|20.51|22.92|20.52|22.91|20.51|0
1732514100000|2024-11-25 05:55:00|22.9|20.5|22.89|20.49|22.91|20.51|22.89|20.49|0
1732514400000|2024-11-25 06:00:00|22.9|20.5|22.91|20.51|22.93|20.53|22.89|20.49|0
1732514700000|2024-11-25 06:05:00|22.92|20.52|22.9|20.5|22.93|20.53|22.9|20.5|0
1732515000000|2024-11-25 06:10:00|22.91|20.51|22.92|20.52|22.93|20.53|22.91|20.51|0
1732515300000|2024-11-25 06:15:00|22.93|20.53|22.93|20.53|22.93|20.53|22.91|20.51|0
1732515600000|2024-11-25 06:20:00|22.92|20.52|22.9|20.5|22.93|20.53|22.89|20.49|0
1732515900000|2024-11-25 06:25:00|22.89|20.49|22.9|20.5|22.9|20.5|22.88|20.48|0
1732516200000|2024-11-25 06:30:00|22.89|20.49|22.92|20.52|22.93|20.53|22.89|20.49|0
1732516500000|2024-11-25 06:35:00|22.91|20.51|22.9|20.5|22.92|20.52|22.9|20.5|0
1732516800000|2024-11-25 06:40:00|22.89|20.49|22.91|20.51|22.91|20.51|22.88|20.48|0
1732517100000|2024-11-25 06:45:00|22.9|20.5|22.92|20.52|22.92|20.52|22.9|20.5|0
1732517400000|2024-11-25 06:50:00|22.91|20.51|22.9|20.5|22.92|20.52|22.89|20.49|0
1732517700000|2024-11-25 06:55:00|22.91|20.51|22.91|20.51|22.92|20.52|22.91|20.51|0
1732518000000|2024-11-25 07:00:00|22.92|20.52|22.94|20.54|22.95|20.55|22.9|20.5|0
1732518300000|2024-11-25 07:05:00|22.95|20.55|22.9|20.5|22.95|20.55|22.88|20.48|0
1732518600000|2024-11-25 07:10:00|22.89|20.49|22.92|20.52|22.94|20.54|22.88|20.48|0
1732518900000|2024-11-25 07:15:00|22.91|20.51|22.91|20.51|22.93|20.53|22.9|20.5|0
1732519200000|2024-11-25 07:20:00|22.92|20.52|22.93|20.53|22.93|20.53|22.91|20.51|0
1732519500000|2024-11-25 07:25:00|22.94|20.54|22.97|20.57|22.97|20.57|22.92|20.52|0
1732519800000|2024-11-25 07:30:00|22.96|20.56|22.99|20.59|23.01|20.61|22.96|20.56|0
1732520100000|2024-11-25 07:35:00|22.98|20.58|22.99|20.59|23|20.6|22.97|20.57|0
1732520400000|2024-11-25 07:40:00|22.98|20.58|22.96|20.56|22.99|20.59|22.96|20.56|0
1732520700000|2024-11-25 07:45:00|22.97|20.57|22.93|20.53|22.97|20.57|22.92|20.52|0
1732521000000|2024-11-25 07:50:00|22.94|20.54|22.88|20.48|22.94|20.54|22.88|20.48|0
1732521300000|2024-11-25 07:55:00|22.89|20.49|22.92|20.52|22.92|20.52|22.88|20.48|0
1732521600000|2024-11-25 08:00:00|22.89|20.49|22.84|20.44|22.89|20.49|22.83|20.43|0
1732521900000|2024-11-25 08:05:00|22.83|20.43|22.85|20.45|22.87|20.47|22.83|20.43|0
1732522200000|2024-11-25 08:10:00|22.86|20.46|22.85|20.45|22.89|20.49|22.83|20.43|0
1732522500000|2024-11-25 08:15:00|22.84|20.44|22.82|20.42|22.85|20.45|22.81|20.41|0
1732522800000|2024-11-25 08:20:00|22.83|20.43|22.89|20.49|22.91|20.51|22.82|20.42|0
1732523100000|2024-11-25 08:25:00|22.9|20.5|22.87|20.47|22.95|20.55|22.85|20.45|0
1732523400000|2024-11-25 08:30:00|22.88|20.48|22.88|20.48|22.9|20.5|22.87|20.47|0
1732523700000|2024-11-25 08:35:00|22.89|20.49|22.83|20.43|22.89|20.49|22.83|20.43|0
1732524000000|2024-11-25 08:40:00|22.85|20.45|22.82|20.42|22.85|20.45|22.81|20.41|0
1732524300000|2024-11-25 08:45:00|22.83|20.43|22.84|20.44|22.86|20.46|22.83|20.43|0
1732524600000|2024-11-25 08:50:00|22.83|20.43|22.86|20.46|22.89|20.49|22.83|20.43|0
1732524900000|2024-11-25 08:55:00|22.85|20.45|22.86|20.46|22.88|20.48|22.83|20.43|0
1732525200000|2024-11-25 09:00:00|22.87|20.47|22.9|20.5|22.93|20.53|22.85|20.45|0
1732525500000|2024-11-25 09:05:00|22.89|20.49|22.88|20.48|22.92|20.52|22.85|20.45|0
1732525800000|2024-11-25 09:10:00|22.87|20.47|22.82|20.42|22.87|20.47|22.82|20.42|0
1732526100000|2024-11-25 09:15:00|22.83|20.43|22.78|20.38|22.83|20.43|22.78|20.38|0
1732526400000|2024-11-25 09:20:00|22.79|20.39|22.83|20.43|22.83|20.43|22.78|20.38|0
1732526700000|2024-11-25 09:25:00|22.82|20.42|22.8|20.4|22.84|20.44|22.8|20.4|0
1732527000000|2024-11-25 09:30:00|22.79|20.39|22.81|20.41|22.82|20.42|22.78|20.38|0
1732527300000|2024-11-25 09:35:00|22.82|20.42|22.79|20.39|22.82|20.42|22.78|20.38|0
1732527600000|2024-11-25 09:40:00|22.78|20.38|22.74|20.34|22.78|20.38|22.73|20.33|0
1732527900000|2024-11-25 09:45:00|22.73|20.33|22.72|20.32|22.74|20.34|22.71|20.31|0
1732528200000|2024-11-25 09:50:00|22.71|20.31|22.71|20.31|22.72|20.32|22.71|20.31|0
1732528500000|2024-11-25 09:55:00|22.73|20.33|22.73|20.33|22.75|20.35|22.71|20.31|0
1732528800000|2024-11-25 10:00:00|22.74|20.34|22.74|20.34|22.79|20.39|22.72|20.32|0
1732529100000|2024-11-25 10:05:00|22.75|20.35|22.74|20.34|22.77|20.37|22.74|20.34|0
1732529400000|2024-11-25 10:10:00|22.75|20.35|22.77|20.37|22.77|20.37|22.74|20.34|0
1732529700000|2024-11-25 10:15:00|22.76|20.36|22.74|20.34|22.77|20.37|22.73|20.33|0
1732530000000|2024-11-25 10:20:00|22.75|20.35|22.76|20.36|22.77|20.37|22.74|20.34|0
1732530300000|2024-11-25 10:25:00|22.75|20.35|22.77|20.37|22.77|20.37|22.75|20.35|0
1732530600000|2024-11-25 10:30:00|22.76|20.36|22.75|20.35|22.77|20.37|22.74|20.34|0
1732530900000|2024-11-25 10:35:00|22.76|20.36|22.73|20.33|22.76|20.36|22.71|20.31|0
1732531200000|2024-11-25 10:40:00|22.76|20.36|22.7|20.3|22.76|20.36|22.7|20.3|0
1732531500000|2024-11-25 10:45:00|22.71|20.31|22.69|20.29|22.73|20.33|22.69|20.29|0
1732531800000|2024-11-25 10:50:00|22.7|20.3|22.68|20.28|22.7|20.3|22.67|20.27|0
1732532100000|2024-11-25 10:55:00|22.67|20.27|22.65|20.25|22.68|20.28|22.64|20.24|0
1732532400000|2024-11-25 11:00:00|22.66|20.26|22.68|20.28|22.69|20.29|22.65|20.25|0
1732532700000|2024-11-25 11:05:00|22.67|20.27|22.67|20.27|22.67|20.27|22.66|20.26|0
1732533000000|2024-11-25 11:10:00|22.68|20.28|22.73|20.33|22.75|20.35|22.68|20.28|0
1732533300000|2024-11-25 11:15:00|22.74|20.34|22.73|20.33|22.74|20.34|22.71|20.31|0
1732533600000|2024-11-25 11:20:00|22.72|20.32|22.7|20.3|22.74|20.34|22.68|20.28|0
1732533900000|2024-11-25 11:25:00|22.69|20.29|22.65|20.25|22.69|20.29|22.62|20.22|0
1732534200000|2024-11-25 11:30:00|22.66|20.26|22.64|20.24|22.66|20.26|22.61|20.21|0
1732534500000|2024-11-25 11:35:00|22.63|20.23|22.66|20.26|22.69|20.29|22.63|20.23|0
1732534800000|2024-11-25 11:40:00|22.67|20.27|22.67|20.27|22.69|20.29|22.66|20.26|0
1732535100000|2024-11-25 11:45:00|22.66|20.26|22.68|20.28|22.68|20.28|22.65|20.25|0
1732535400000|2024-11-25 11:50:00|22.67|20.27|22.65|20.25|22.67|20.27|22.65|20.25|0
1732535700000|2024-11-25 11:55:00|22.66|20.26|22.67|20.27|22.68|20.28|22.65|20.25|0
1732536000000|2024-11-25 12:00:00|22.66|20.26|22.7|20.3|22.71|20.31|22.66|20.26|0
1732536300000|2024-11-25 12:05:00|22.69|20.29|22.78|20.38|22.78|20.38|22.67|20.27|0
1732536600000|2024-11-25 12:10:00|22.79|20.39|22.76|20.36|22.87|20.47|22.75|20.35|0
1732536900000|2024-11-25 12:15:00|22.77|20.37|22.7|20.3|22.77|20.37|22.68|20.28|0
1732537200000|2024-11-25 12:20:00|22.71|20.31|22.78|20.38|22.78|20.38|22.68|20.28|0
1732537500000|2024-11-25 12:25:00|22.79|20.39|22.82|20.42|22.87|20.47|22.78|20.38|0
1732537800000|2024-11-25 12:30:00|22.83|20.43|22.75|20.35|22.87|20.47|22.75|20.35|0
1732538100000|2024-11-25 12:35:00|22.77|20.37|22.69|20.29|22.77|20.37|22.67|20.27|0
1732538400000|2024-11-25 12:40:00|22.7|20.3|22.71|20.31|22.72|20.32|22.67|20.27|0
1732538700000|2024-11-25 12:45:00|22.73|20.33|22.72|20.32|22.75|20.35|22.69|20.29|0
1732539000000|2024-11-25 12:50:00|22.71|20.31|22.67|20.27|22.72|20.32|22.65|20.25|0
1732539300000|2024-11-25 12:55:00|22.66|20.26|22.65|20.25|22.68|20.28|22.64|20.24|0
1732539600000|2024-11-25 13:00:00|22.64|20.24|22.64|20.24|22.66|20.26|22.62|20.22|0
1732539900000|2024-11-25 13:05:00|22.65|20.25|22.62|20.22|22.68|20.28|22.62|20.22|0
1732540200000|2024-11-25 13:10:00|22.63|20.23|22.65|20.25|22.67|20.27|22.62|20.22|0
1732540500000|2024-11-25 13:15:00|22.63|20.23|22.65|20.25|22.69|20.29|22.63|20.23|0
1732540800000|2024-11-25 13:20:00|22.67|20.27|22.66|20.26|22.71|20.31|22.65|20.25|0
1732541100000|2024-11-25 13:25:00|22.67|20.27|22.62|20.22|22.67|20.27|22.58|20.18|0
1732541400000|2024-11-25 13:30:00|22.61|20.21|22.62|20.22|22.68|20.28|22.61|20.21|0
1732541700000|2024-11-25 13:35:00|22.63|20.23|22.56|20.16|22.77|20.37|22.53|20.13|0
1732542000000|2024-11-25 13:40:00|22.55|20.15|22.41|20.01|22.55|20.15|22.4|20|0
1732542300000|2024-11-25 13:45:00|22.4|20|22.29|19.89|22.4|20|22.29|19.89|0
1732542600000|2024-11-25 13:50:00|22.3|19.9|22.21|19.81|22.3|19.9|22.19|19.79|0
1732542900000|2024-11-25 13:55:00|22.22|19.82|22.27|19.87|22.27|19.87|22.11|19.71|0
1732543200000|2024-11-25 14:00:00|22.26|19.86|22.28|19.88|22.32|19.92|22.24|19.84|0
1732543500000|2024-11-25 14:05:00|22.27|19.87|22.24|19.84|22.32|19.92|22.21|19.81|0
1732543800000|2024-11-25 14:10:00|22.23|19.83|22.1|19.7|22.24|19.84|22.07|19.67|0
1732544100000|2024-11-25 14:15:00|22.11|19.71|22.07|19.67|22.12|19.72|22.06|19.66|0
1732544400000|2024-11-25 14:20:00|22.08|19.68|22.12|19.72|22.14|19.74|22.07|19.67|0
1732544700000|2024-11-25 14:25:00|22.15|19.75|22.3|19.9|22.3|19.9|22.12|19.72|0
1732545000000|2024-11-25 14:30:00|22.31|19.91|22.08|19.68|22.55|20.15|22.08|19.68|0
1732545300000|2024-11-25 14:35:00|22.1|19.7|21.89|19.49|22.11|19.71|21.89|19.49|0
1732545600000|2024-11-25 14:40:00|21.87|19.47|22.14|19.74|22.81|20.41|21.87|19.47|0
1732545900000|2024-11-25 14:45:00|22.13|19.73|22.3|19.9|22.33|19.93|22.05|19.65|0
1732546200000|2024-11-25 14:50:00|22.35|19.95|22.31|19.91|22.73|20.33|22.14|19.74|0
1732546500000|2024-11-25 14:55:00|22.27|19.87|22.2|19.8|22.3|19.9|22.08|19.68|0
1732546800000|2024-11-25 15:00:00|22.17|19.77|22.28|19.88|22.44|20.04|22.17|19.77|0
1732547100000|2024-11-25 15:05:00|22.31|19.91|22.33|19.93|22.37|19.97|22.16|19.76|0
1732547400000|2024-11-25 15:10:00|22.36|19.96|22.62|20.22|22.79|20.39|22.36|19.96|0
1732547700000|2024-11-25 15:15:00|22.64|20.24|22.22|19.82|22.64|20.24|21.99|19.59|0
1732548000000|2024-11-25 15:20:00|22.21|19.81|22.08|19.68|22.23|19.83|22.08|19.68|0
1732548300000|2024-11-25 15:25:00|22.09|19.69|21.88|19.48|22.14|19.74|21.88|19.48|0
1732548600000|2024-11-25 15:30:00|21.91|19.51|22.45|20.05|22.55|20.15|21.83|19.43|0
1732548900000|2024-11-25 15:35:00|22.46|20.06|22.41|20.01|22.51|20.11|22.28|19.88|0
1732549200000|2024-11-25 15:40:00|22.4|20|22.17|19.77|22.4|20|22.15|19.75|0
1732549500000|2024-11-25 15:45:00|22.16|19.76|22.22|19.82|22.41|20.01|22.16|19.76|0
1732549800000|2024-11-25 15:50:00|22.23|19.83|22.4|20|22.41|20.01|22.17|19.77|0
1732550100000|2024-11-25 15:55:00|22.41|20.01|22.49|20.09|22.53|20.13|22.38|19.98|0
1732550400000|2024-11-25 16:00:00|22.5|20.1|22.41|20.01|22.57|20.17|22.41|20.01|0
1732550700000|2024-11-25 16:05:00|22.43|20.03|22.57|20.17|22.61|20.21|22.4|20|0
1732551000000|2024-11-25 16:10:00|22.56|20.16|22.03|19.63|22.58|20.18|22.01|19.61|0
1732551300000|2024-11-25 16:15:00|22.02|19.62|21.94|19.54|22.08|19.68|21.93|19.53|0
1732551600000|2024-11-25 16:20:00|21.95|19.55|21.92|19.52|21.99|19.59|21.91|19.51|0
1732551900000|2024-11-25 16:25:00|21.93|19.53|22.07|19.67|22.07|19.67|21.91|19.51|0
1732552200000|2024-11-25 16:30:00|22.04|19.64|22.12|19.72|22.13|19.73|21.92|19.52|0
1732552500000|2024-11-25 16:35:00|22.14|19.74|22.27|19.87|22.3|19.9|22.07|19.67|0
1732552800000|2024-11-25 16:40:00|22.29|19.89|22.28|19.88|22.31|19.91|22.19|19.79|0
1732553100000|2024-11-25 16:45:00|22.27|19.87|22.29|19.89|22.32|19.92|22.02|19.62|0
1732553400000|2024-11-25 16:50:00|22.3|19.9|22.21|19.81|22.31|19.91|22.18|19.78|0
1732553700000|2024-11-25 16:55:00|22.22|19.82|22.29|19.89|22.3|19.9|22.17|19.77|0
1732554000000|2024-11-25 17:00:00|22.28|19.88|22.24|19.84|22.34|19.94|22.22|19.82|0
1732554300000|2024-11-25 17:05:00|22.23|19.83|22.31|19.91|22.31|19.91|22.17|19.77|0
1732554600000|2024-11-25 17:10:00|22.3|19.9|22.53|20.13|22.53|20.13|22.26|19.86|0
1732554900000|2024-11-25 17:15:00|22.51|20.11|22.54|20.14|22.62|20.22|22.47|20.07|0
1732555200000|2024-11-25 17:20:00|22.56|20.16|22.69|20.29|22.71|20.31|22.55|20.15|0
1732555500000|2024-11-25 17:25:00|22.71|20.31|22.73|20.33|22.83|20.43|22.54|20.14|0
1732555800000|2024-11-25 17:30:00|22.75|20.35|22.63|20.23|22.75|20.35|22.15|19.75|0
1732556100000|2024-11-25 17:35:00|22.65|20.25|22.75|20.35|22.79|20.39|22.6|20.2|0
1732556400000|2024-11-25 17:40:00|22.76|20.36|22.98|20.58|23.08|20.68|22.73|20.33|0
1732556700000|2024-11-25 17:45:00|22.99|20.59|22.6|20.2|23.06|20.66|22.43|20.03|0
1732557000000|2024-11-25 17:50:00|22.59|20.19|22.51|20.11|22.9|20.5|22.37|19.97|0
1732557300000|2024-11-25 17:55:00|22.5|20.1|22.49|20.09|22.59|20.19|22.44|20.04|0
1732557600000|2024-11-25 18:00:00|22.5|20.1|22.42|20.02|22.51|20.11|22.36|19.96|0
1732557900000|2024-11-25 18:05:00|22.41|20.01|22.41|20.01|22.47|20.07|22.33|19.93|0
1732558200000|2024-11-25 18:10:00|22.39|19.99|22.29|19.89|22.4|20|22.28|19.88|0
1732558500000|2024-11-25 18:15:00|22.28|19.88|22.35|19.95|22.38|19.98|22.27|19.87|0
1732558800000|2024-11-25 18:20:00|22.36|19.96|22.33|19.93|22.45|20.05|22.32|19.92|0
1732559100000|2024-11-25 18:25:00|22.34|19.94|22.36|19.96|22.37|19.97|22.27|19.87|0
1732559400000|2024-11-25 18:30:00|22.37|19.97|22.23|19.83|22.43|20.03|22.22|19.82|0
1732559700000|2024-11-25 18:35:00|22.26|19.86|22.24|19.84|22.31|19.91|22.22|19.82|0
1732560000000|2024-11-25 18:40:00|22.23|19.83|22.21|19.81|22.7|20.3|22.16|19.76|0
1732560300000|2024-11-25 18:45:00|22.2|19.8|22.18|19.78|22.21|19.81|22.08|19.68|0
1732560600000|2024-11-25 18:50:00|22.17|19.77|22.25|19.85|22.26|19.86|22.14|19.74|0
1732560900000|2024-11-25 18:55:00|22.26|19.86|22.17|19.77|22.26|19.86|22.14|19.74|0
1732561200000|2024-11-25 19:00:00|22.18|19.78|22.23|19.83|22.24|19.84|22.16|19.76|0
1732561500000|2024-11-25 19:05:00|22.24|19.84|22.14|19.74|22.29|19.89|22.14|19.74|0
1732561800000|2024-11-25 19:10:00|22.15|19.75|22.15|19.75|22.17|19.77|22.13|19.73|0
1732562100000|2024-11-25 19:15:00|22.14|19.74|22.16|19.76|22.18|19.78|22.13|19.73|0
1732562400000|2024-11-25 19:20:00|22.15|19.75|22.35|19.95|22.42|20.02|22.15|19.75|0
1732562700000|2024-11-25 19:25:00|22.34|19.94|22.07|19.67|22.38|19.98|22.06|19.66|0
1732563000000|2024-11-25 19:30:00|22.08|19.68|22.16|19.76|22.19|19.79|22.07|19.67|0
1732563300000|2024-11-25 19:35:00|22.14|19.74|22.15|19.75|22.18|19.78|22.11|19.71|0
1732563600000|2024-11-25 19:40:00|22.14|19.74|22.01|19.61|22.14|19.74|22|19.6|0
1732563900000|2024-11-25 19:45:00|22.03|19.63|21.77|19.37|22.05|19.65|21.75|19.35|0
1732564200000|2024-11-25 19:50:00|21.76|19.36|21.84|19.44|21.84|19.44|21.74|19.34|0
1732564500000|2024-11-25 19:55:00|21.83|19.43|21.85|19.45|21.88|19.48|21.82|19.42|0
1732564800000|2024-11-25 20:00:00|21.84|19.44|21.93|19.53|21.99|19.59|21.84|19.44|0
1732565100000|2024-11-25 20:05:00|21.92|19.52|21.88|19.48|21.99|19.59|21.87|19.47|0
1732565400000|2024-11-25 20:10:00|21.89|19.49|21.93|19.53|21.97|19.57|21.85|19.45|0
1732565700000|2024-11-25 20:15:00|21.94|19.54|21.83|19.43|21.94|19.54|21.82|19.42|0
1732566000000|2024-11-25 20:20:00|21.84|19.44|21.86|19.46|21.93|19.53|21.84|19.44|0
1732566300000|2024-11-25 20:25:00|21.87|19.47|21.82|19.42|21.87|19.47|21.81|19.41|0
1732566600000|2024-11-25 20:30:00|21.84|19.44|21.64|19.24|21.85|19.45|21.61|19.21|0
1732566900000|2024-11-25 20:35:00|21.63|19.23|21.64|19.24|21.65|19.25|21.59|19.19|0
1732567200000|2024-11-25 20:40:00|21.65|19.25|21.65|19.25|21.66|19.26|21.57|19.17|0
1732567500000|2024-11-25 20:45:00|21.64|19.24|21.69|19.29|21.72|19.32|21.63|19.23|0
1732567800000|2024-11-25 20:50:00|21.67|19.27|21.46|19.06|21.67|19.27|21.43|19.03|0
1732568100000|2024-11-25 20:55:00|21.49|19.09|21.52|19.12|21.67|19.27|21.41|19.01|0
1732568400000|2024-11-25 21:00:00|21.51|19.11|21.53|19.13|21.66|19.26|21.43|19.03|0
1732568700000|2024-11-25 21:05:00|21.52|19.12|21.4|19|21.56|19.16|21.37|18.97|0
1732569000000|2024-11-25 21:10:00|21.41|19.01|21.37|18.97|21.41|19.01|21.3|18.9|0
1732569300000|2024-11-25 21:15:00|21.36|18.95|21.29|18.88|21.39|18.97|21.28|18.87|0
1732569600000|2024-11-25 21:20:00|21.3|18.89|21.28|18.87|21.31|18.9|21.28|18.87|0
1732569900000|2024-11-25 21:25:00|21.29|18.88|21.23|18.82|21.3|18.89|21.2|18.8|0
1732570200000|2024-11-25 21:30:00|21.22|18.81|21.23|18.82|21.24|18.83|21.21|18.81|0
1732570500000|2024-11-25 21:35:00|21.24|18.83|21.27|18.86|21.28|18.87|21.24|18.83|0
1732570800000|2024-11-25 21:40:00|21.28|18.87|21.32|18.9|21.34|18.92|21.28|18.87|0
1732571100000|2024-11-25 21:45:00|21.31|18.91|21.31|18.9|21.34|18.92|21.29|18.88|0
1732571400000|2024-11-25 21:50:00|21.32|18.91|21.28|18.87|21.34|18.92|21.27|18.86|0
1732571700000|2024-11-25 21:55:00|21.27|18.86|21.31|18.9|21.31|18.9|21.27|18.86|0
1732572000000|2024-11-25 22:00:00|21.3|18.89|21.32|18.9|21.32|18.9|21.3|18.89|0
1732572300000|2024-11-25 22:05:00|21.33|18.91|21.32|18.9|21.33|18.92|21.32|18.9|0
1732572600000|2024-11-25 22:10:00|21.3|18.89|21.31|18.9|21.31|18.9|21.3|18.89|0
1732572900000|2024-11-25 22:15:00|21.33|18.91|21.33|18.92|21.33|18.92|21.33|18.91|0
1732573200000|2024-11-25 22:20:00|21.34|18.91|21.32|18.91|21.34|18.91|21.32|18.9|0
1732573500000|2024-11-25 22:25:00|21.31|18.9|21.31|18.9|21.31|18.9|21.31|18.9|0
1732574100000|2024-11-25 22:35:00|21.32|18.91|21.32|18.91|21.32|18.91|21.32|18.91|0
1732574400000|2024-11-25 22:40:00|21.3|18.9|21.32|18.9|21.32|18.9|21.3|18.89|0
1732574700000|2024-11-25 22:45:00|21.31|18.89|21.3|18.89|21.31|18.9|21.3|18.89|0
1732575300000|2024-11-25 22:55:00|21.31|18.9|21.31|18.89|21.31|18.9|21.3|18.89|0
1732575600000|2024-11-25 23:00:00|21.27|18.86|21.11|18.72|21.34|18.92|21.11|18.72|0
1732575900000|2024-11-25 23:05:00|21.1|18.71|21.1|18.71|21.14|18.74|21.08|18.69|0
1732576200000|2024-11-25 23:10:00|21.09|18.7|21.08|18.69|21.12|18.73|21.07|18.69|0
1732576500000|2024-11-25 23:15:00|21.09|18.7|21.08|18.69|21.1|18.71|21.08|18.69|0
1732576800000|2024-11-25 23:20:00|21.07|18.68|21.11|18.72|21.12|18.73|21.07|18.68|0
1732577100000|2024-11-25 23:25:00|21.1|18.71|21.08|18.69|21.1|18.71|21.07|18.68|0
1732577400000|2024-11-25 23:30:00|21.07|18.7|21.1|18.72|21.1|18.72|21.07|18.69|0
1732577700000|2024-11-25 23:35:00|21.12|18.73|21.25|18.85|21.29|18.88|21.1|18.71|0
1732578000000|2024-11-25 23:40:00|21.27|18.86|21.59|19.14|21.75|19.28|21.24|18.84|0
1732578300000|2024-11-25 23:45:00|21.57|19.12|21.82|19.35|21.97|19.48|21.57|19.12|0
1732578600000|2024-11-25 23:50:00|21.81|19.34|22.16|19.65|22.23|19.71|21.81|19.34|0
1732578900000|2024-11-25 23:55:00|22.15|19.64|21.98|19.49|22.16|19.65|21.9|19.42|0
1732579200000|2024-11-26 00:00:00|22.03|19.54|22.15|19.64|22.16|19.65|21.95|19.47|0
1732579500000|2024-11-26 00:05:00|22.14|19.63|22.3|19.78|22.35|19.82|22.13|19.63|0
1732579800000|2024-11-26 00:10:00|22.33|19.81|22.24|19.72|22.33|19.81|22.15|19.65|0
1732580100000|2024-11-26 00:15:00|22.25|19.73|22.36|19.83|22.38|19.85|22.25|19.73|0
1732580400000|2024-11-26 00:20:00|22.37|19.84|22.25|19.73|22.37|19.84|22.24|19.73|0
1732580700000|2024-11-26 00:25:00|22.24|19.72|22.1|19.6|22.24|19.72|22.1|19.6|0
1732581000000|2024-11-26 00:30:00|22.12|19.61|22.17|19.66|22.19|19.68|22.12|19.61|0
1732581300000|2024-11-26 00:35:00|22.16|19.65|22.24|19.72|22.33|19.8|22.12|19.61|0
1732581600000|2024-11-26 00:40:00|22.23|19.71|22.2|19.69|22.26|19.74|22.16|19.65|0
1732581900000|2024-11-26 00:45:00|22.19|19.68|22.1|19.6|22.21|19.7|22.08|19.58|0
1732582200000|2024-11-26 00:50:00|22.12|19.62|22.32|19.79|22.35|19.82|22.08|19.58|0
1732582500000|2024-11-26 00:55:00|22.33|19.8|22.37|19.84|22.38|19.85|22.24|19.72|0
1732582800000|2024-11-26 01:00:00|22.31|19.79|22.56|20|22.63|20.06|22.26|19.74|0
1732583100000|2024-11-26 01:05:00|22.54|19.99|22.42|19.89|22.55|20|22.38|19.84|0
1732583400000|2024-11-26 01:10:00|22.43|19.9|22.44|19.9|22.49|19.94|22.37|19.84|0
1732583700000|2024-11-26 01:15:00|22.45|19.91|22.29|19.77|22.48|19.93|22.26|19.74|0
1732584000000|2024-11-26 01:20:00|22.28|19.76|22.16|19.65|22.3|19.78|22.14|19.63|0
1732584300000|2024-11-26 01:25:00|22.17|19.66|22.51|19.96|22.52|19.97|22.1|19.6|0
1732584600000|2024-11-26 01:30:00|22.43|20.03|22.33|19.93|22.48|20.08|22.33|19.93|0
1732584900000|2024-11-26 01:35:00|22.32|19.92|22.35|19.95|22.36|19.96|22.19|19.79|0
1732585200000|2024-11-26 01:40:00|22.34|19.94|22.29|19.89|22.35|19.95|22.27|19.87|0
1732585500000|2024-11-26 01:45:00|22.28|19.88|22.31|19.91|22.33|19.93|22.28|19.88|0
1732585800000|2024-11-26 01:50:00|22.3|19.9|22.19|19.79|22.3|19.9|22.17|19.77|0
1732586100000|2024-11-26 01:55:00|22.18|19.78|22.21|19.81|22.27|19.87|22.17|19.77|0
1732586400000|2024-11-26 02:00:00|22.2|19.8|22.08|19.68|22.2|19.8|22.05|19.65|0
1732586700000|2024-11-26 02:05:00|22.07|19.67|22.04|19.64|22.09|19.69|22.02|19.62|0
1732587000000|2024-11-26 02:10:00|22.03|19.63|22.06|19.66|22.08|19.68|22.03|19.63|0
1732587300000|2024-11-26 02:15:00|22.07|19.67|22.04|19.64|22.09|19.69|22.04|19.64|0
1732587600000|2024-11-26 02:20:00|22.03|19.63|22.04|19.64|22.07|19.67|21.98|19.58|0
1732587900000|2024-11-26 02:25:00|22.05|19.65|22.08|19.68|22.09|19.69|22.02|19.62|0
1732588200000|2024-11-26 02:30:00|22.07|19.67|22.06|19.66|22.1|19.7|22.06|19.66|0
1732588500000|2024-11-26 02:35:00|22.05|19.65|22.03|19.63|22.06|19.66|22.01|19.61|0
1732588800000|2024-11-26 02:40:00|22.04|19.64|21.97|19.57|22.07|19.67|21.97|19.57|0
1732589100000|2024-11-26 02:45:00|21.98|19.58|21.95|19.55|21.99|19.59|21.89|19.49|0
1732589400000|2024-11-26 02:50:00|21.94|19.54|21.98|19.58|21.98|19.58|21.94|19.54|0
1732589700000|2024-11-26 02:55:00|21.97|19.57|21.96|19.56|21.98|19.58|21.95|19.55|0
1732590000000|2024-11-26 03:00:00|21.95|19.55|21.99|19.59|22|19.6|21.92|19.52|0
1732590300000|2024-11-26 03:05:00|21.98|19.58|21.92|19.52|22|19.6|21.92|19.52|0
1732590600000|2024-11-26 03:10:00|21.91|19.51|21.91|19.51|21.96|19.56|21.9|19.5|0
1732590900000|2024-11-26 03:15:00|21.92|19.52|21.89|19.49|21.92|19.52|21.87|19.47|0
1732591200000|2024-11-26 03:20:00|21.9|19.5|21.82|19.42|21.91|19.51|21.82|19.42|0
1732591500000|2024-11-26 03:25:00|21.83|19.43|21.82|19.42|21.84|19.44|21.8|19.4|0
1732591800000|2024-11-26 03:30:00|21.81|19.41|21.82|19.42|21.84|19.44|21.79|19.39|0
1732592100000|2024-11-26 03:35:00|21.81|19.41|21.79|19.39|21.84|19.44|21.78|19.38|0
1732592400000|2024-11-26 03:40:00|21.8|19.4|21.81|19.41|21.83|19.43|21.78|19.38|0
1732592700000|2024-11-26 03:45:00|21.82|19.42|21.76|19.36|21.83|19.43|21.76|19.36|0
1732593000000|2024-11-26 03:50:00|21.75|19.35|21.76|19.36|21.79|19.39|21.75|19.35|0
1732593300000|2024-11-26 03:55:00|21.77|19.37|21.81|19.41|21.82|19.42|21.77|19.37|0
1732593600000|2024-11-26 04:00:00|21.8|19.4|21.75|19.35|21.8|19.4|21.74|19.34|0
1732593900000|2024-11-26 04:05:00|21.76|19.36|21.77|19.37|21.79|19.39|21.76|19.36|0
1732594200000|2024-11-26 04:10:00|21.78|19.38|21.8|19.4|21.81|19.41|21.78|19.38|0
1732594500000|2024-11-26 04:15:00|21.81|19.41|21.77|19.37|21.81|19.41|21.77|19.37|0
1732594800000|2024-11-26 04:20:00|21.76|19.36|21.69|19.29|21.76|19.36|21.66|19.26|0
1732595100000|2024-11-26 04:25:00|21.68|19.28|21.66|19.26|21.69|19.29|21.64|19.24|0
1732595400000|2024-11-26 04:30:00|21.67|19.27|21.73|19.33|21.73|19.33|21.66|19.26|0
1732595700000|2024-11-26 04:35:00|21.72|19.32|21.69|19.29|21.72|19.32|21.68|19.28|0
1732596000000|2024-11-26 04:40:00|21.7|19.3|21.75|19.35|21.77|19.37|21.69|19.29|0
1732596300000|2024-11-26 04:45:00|21.76|19.36|21.79|19.39|21.8|19.4|21.75|19.35|0
1732596600000|2024-11-26 04:50:00|21.77|19.37|21.75|19.35|21.8|19.4|21.75|19.35|0
1732596900000|2024-11-26 04:55:00|21.76|19.36|21.73|19.33|21.76|19.36|21.72|19.32|0
1732597200000|2024-11-26 05:00:00|21.74|19.34|21.71|19.31|21.74|19.34|21.68|19.28|0
1732597500000|2024-11-26 05:05:00|21.7|19.3|21.71|19.31|21.71|19.31|21.68|19.28|0
1732597800000|2024-11-26 05:10:00|21.7|19.3|21.75|19.35|21.75|19.35|21.7|19.3|0
1732598100000|2024-11-26 05:15:00|21.76|19.36|21.76|19.36|21.76|19.36|21.72|19.32|0
1732598400000|2024-11-26 05:20:00|21.77|19.37|21.73|19.33|21.77|19.37|21.72|19.32|0
1732598700000|2024-11-26 05:25:00|21.72|19.32|21.79|19.39|21.79|19.39|21.72|19.32|0
1732599000000|2024-11-26 05:30:00|21.78|19.38|21.79|19.39|21.82|19.42|21.75|19.35|0
1732599300000|2024-11-26 05:35:00|21.78|19.38|21.79|19.39|21.83|19.43|21.78|19.38|0
1732599600000|2024-11-26 05:40:00|21.8|19.4|21.84|19.44|21.88|19.48|21.77|19.37|0
1732599900000|2024-11-26 05:45:00|21.86|19.46|21.87|19.47|21.93|19.53|21.84|19.44|0
1732600200000|2024-11-26 05:50:00|21.86|19.46|21.9|19.5|21.91|19.51|21.86|19.46|0
1732600500000|2024-11-26 05:55:00|21.88|19.48|21.88|19.48|21.91|19.51|21.87|19.47|0
1732600800000|2024-11-26 06:00:00|21.87|19.47|21.84|19.44|21.88|19.48|21.83|19.43|0
1732601100000|2024-11-26 06:05:00|21.83|19.43|21.78|19.38|21.84|19.44|21.77|19.37|0
1732601400000|2024-11-26 06:10:00|21.79|19.39|21.78|19.38|21.81|19.41|21.77|19.37|0
1732601700000|2024-11-26 06:15:00|21.79|19.39|21.79|19.39|21.8|19.4|21.76|19.36|0
1732602000000|2024-11-26 06:20:00|21.78|19.38|21.78|19.38|21.79|19.39|21.74|19.34|0
1732602300000|2024-11-26 06:25:00|21.76|19.36|21.76|19.36|21.83|19.43|21.75|19.35|0
1732602600000|2024-11-26 06:30:00|21.77|19.37|22|19.6|22.02|19.62|21.57|19.17|0
1732602900000|2024-11-26 06:35:00|21.99|19.59|21.93|19.53|22.01|19.61|21.92|19.52|0
1732603200000|2024-11-26 06:40:00|21.92|19.52|21.88|19.48|21.92|19.52|21.83|19.43|0
1732603500000|2024-11-26 06:45:00|21.87|19.47|21.9|19.5|21.91|19.51|21.87|19.47|0
1732603800000|2024-11-26 06:50:00|21.89|19.49|21.97|19.57|21.98|19.58|21.89|19.49|0
1732604100000|2024-11-26 06:55:00|21.98|19.58|21.97|19.57|22.01|19.61|21.95|19.55|0
1732604400000|2024-11-26 07:00:00|21.99|19.59|22.08|19.68|22.14|19.74|21.99|19.59|0
1732604700000|2024-11-26 07:05:00|22.07|19.67|22.1|19.7|22.1|19.7|22.01|19.61|0
1732605000000|2024-11-26 07:10:00|22.07|19.67|22.08|19.68|22.08|19.68|22.02|19.62|0
1732605300000|2024-11-26 07:15:00|22.07|19.67|21.99|19.59|22.07|19.67|21.98|19.58|0
1732605600000|2024-11-26 07:20:00|21.98|19.58|21.97|19.57|22.02|19.62|21.93|19.53|0
1732605900000|2024-11-26 07:25:00|21.98|19.58|21.8|19.4|21.98|19.58|21.77|19.37|0
1732606200000|2024-11-26 07:30:00|21.79|19.39|21.9|19.5|21.9|19.5|21.75|19.35|0
1732606500000|2024-11-26 07:35:00|21.92|19.52|21.89|19.49|21.99|19.59|21.87|19.47|0
1732606800000|2024-11-26 07:40:00|21.88|19.48|21.97|19.57|21.98|19.58|21.86|19.46|0
1732607100000|2024-11-26 07:45:00|21.96|19.56|21.9|19.5|21.99|19.59|21.89|19.49|0
1732607400000|2024-11-26 07:50:00|21.92|19.52|21.98|19.58|21.99|19.59|21.88|19.48|0
1732607700000|2024-11-26 07:55:00|21.99|19.59|22.03|19.63|22.03|19.63|21.98|19.58|0
1732608000000|2024-11-26 08:00:00|22.11|19.71|22.02|19.62|22.13|19.73|21.99|19.59|0
1732608300000|2024-11-26 08:05:00|21.99|19.59|22.07|19.67|22.07|19.67|21.9|19.5|0
1732608600000|2024-11-26 08:10:00|22.06|19.66|21.83|19.43|22.13|19.73|21.77|19.37|0
1732608900000|2024-11-26 08:15:00|21.81|19.41|21.7|19.3|21.85|19.45|21.68|19.28|0
1732609200000|2024-11-26 08:20:00|21.72|19.32|21.84|19.44|21.85|19.45|21.72|19.32|0
1732609500000|2024-11-26 08:25:00|21.85|19.45|21.79|19.39|21.87|19.47|21.75|19.35|0
1732609800000|2024-11-26 08:30:00|21.81|19.41|21.84|19.44|21.92|19.52|21.81|19.41|0
1732610100000|2024-11-26 08:35:00|21.82|19.42|21.89|19.49|21.93|19.53|21.81|19.41|0
1732610400000|2024-11-26 08:40:00|21.87|19.47|21.86|19.46|21.93|19.53|21.85|19.45|0
1732610700000|2024-11-26 08:45:00|21.87|19.47|21.75|19.35|21.89|19.49|21.74|19.34|0
1732611000000|2024-11-26 08:50:00|21.76|19.36|21.78|19.38|21.8|19.4|21.72|19.32|0
1732611300000|2024-11-26 08:55:00|21.77|19.37|21.83|19.43|21.88|19.48|21.76|19.36|0
1732611600000|2024-11-26 09:00:00|21.8|19.4|21.66|19.26|21.85|19.45|21.64|19.24|0
1732611900000|2024-11-26 09:05:00|21.67|19.27|21.7|19.3|21.73|19.33|21.59|19.19|0
1732612200000|2024-11-26 09:10:00|21.71|19.31|21.65|19.25|21.71|19.31|21.62|19.22|0
1732612500000|2024-11-26 09:15:00|21.66|19.26|21.63|19.23|21.7|19.3|21.6|19.2|0
1732612800000|2024-11-26 09:20:00|21.64|19.24|21.68|19.28|21.69|19.29|21.61|19.21|0
1732613100000|2024-11-26 09:25:00|21.7|19.3|21.66|19.26|21.7|19.3|21.61|19.21|0
1732613400000|2024-11-26 09:30:00|21.67|19.27|21.72|19.32|21.73|19.33|21.63|19.23|0
1732613700000|2024-11-26 09:35:00|21.71|19.31|21.65|19.25|21.74|19.34|21.62|19.22|0
1732614000000|2024-11-26 09:40:00|21.64|19.24|21.63|19.23|21.66|19.26|21.6|19.2|0
1732614300000|2024-11-26 09:45:00|21.62|19.22|21.65|19.25|21.67|19.27|21.62|19.22|0
1732614600000|2024-11-26 09:50:00|21.64|19.24|21.65|19.25|21.67|19.27|21.6|19.2|0
1732614900000|2024-11-26 09:55:00|21.64|19.24|21.62|19.22|21.65|19.25|21.62|19.22|0
1732615200000|2024-11-26 10:00:00|21.63|19.23|21.53|19.13|21.63|19.23|21.47|19.07|0
1732615500000|2024-11-26 10:05:00|21.54|19.14|21.6|19.2|21.62|19.22|21.53|19.13|0
1732615800000|2024-11-26 10:10:00|21.61|19.21|21.53|19.13|21.61|19.21|21.52|19.12|0
1732616100000|2024-11-26 10:15:00|21.51|19.11|21.55|19.15|21.58|19.18|21.5|19.1|0
1732616400000|2024-11-26 10:20:00|21.54|19.14|21.56|19.16|21.59|19.19|21.52|19.12|0
1732616700000|2024-11-26 10:25:00|21.55|19.15|21.67|19.27|21.67|19.27|21.55|19.15|0
1732617000000|2024-11-26 10:30:00|21.68|19.28|21.76|19.36|21.76|19.36|21.67|19.27|0
1732617300000|2024-11-26 10:35:00|21.75|19.35|21.65|19.25|21.77|19.37|21.62|19.22|0
1732617600000|2024-11-26 10:40:00|21.67|19.27|21.65|19.25|21.72|19.32|21.65|19.25|0
1732617900000|2024-11-26 10:45:00|21.64|19.24|21.56|19.16|21.64|19.24|21.56|19.16|0
1732618200000|2024-11-26 10:50:00|21.55|19.15|21.48|19.08|21.57|19.17|21.48|19.08|0
1732618500000|2024-11-26 10:55:00|21.49|19.09|21.48|19.08|21.51|19.11|21.47|19.07|0
1732618800000|2024-11-26 11:00:00|21.47|19.07|21.46|19.06|21.53|19.13|21.45|19.05|0
1732619100000|2024-11-26 11:05:00|21.47|19.07|21.39|18.99|21.48|19.08|21.38|18.98|0
1732619400000|2024-11-26 11:10:00|21.38|18.98|21.46|19.06|21.47|19.07|21.38|18.98|0
1732619700000|2024-11-26 11:15:00|21.45|19.05|21.41|19.01|21.45|19.05|21.4|19|0
1732620000000|2024-11-26 11:20:00|21.4|19|21.44|19.04|21.46|19.06|21.38|18.98|0
1732620300000|2024-11-26 11:25:00|21.43|19.03|21.55|19.15|21.55|19.15|21.43|19.03|0
1732620600000|2024-11-26 11:30:00|21.56|19.16|21.5|19.1|21.58|19.18|21.49|19.09|0
1732620900000|2024-11-26 11:35:00|21.49|19.09|21.42|19.02|21.49|19.09|21.41|19.01|0
1732621200000|2024-11-26 11:40:00|21.41|19.01|21.29|18.89|21.41|19.01|21.28|18.88|0
1732621500000|2024-11-26 11:45:00|21.28|18.88|21.26|18.86|21.3|18.9|21.23|18.83|0
1732621800000|2024-11-26 11:50:00|21.25|18.85|21.11|18.72|21.26|18.86|21.05|18.66|0
1732622100000|2024-11-26 11:55:00|21.12|18.73|21.1|18.71|21.14|18.75|21.06|18.68|0
1732622400000|2024-11-26 12:00:00|21.12|18.73|21.14|18.74|21.18|18.79|21.11|18.72|0
1732622700000|2024-11-26 12:05:00|21.12|18.73|21.07|18.69|21.18|18.78|21.05|18.67|0
1732623000000|2024-11-26 12:10:00|21.06|18.68|21.04|18.66|21.1|18.71|21.03|18.65|0
1732623300000|2024-11-26 12:15:00|21.05|18.67|21.05|18.66|21.06|18.68|21.01|18.63|0
1732623600000|2024-11-26 12:20:00|21.04|18.65|21.12|18.73|21.16|18.77|21.03|18.65|0
1732623900000|2024-11-26 12:25:00|21.13|18.74|21.09|18.7|21.15|18.76|21.09|18.7|0
1732624200000|2024-11-26 12:30:00|21.1|18.71|21.09|18.7|21.11|18.72|21.06|18.67|0
1732624500000|2024-11-26 12:35:00|21.08|18.69|21.04|18.66|21.1|18.71|21.02|18.64|0
1732624800000|2024-11-26 12:40:00|21.03|18.65|21.07|18.68|21.08|18.69|21.02|18.64|0
1732625100000|2024-11-26 12:45:00|21.08|18.69|21.02|18.64|21.08|18.7|21.02|18.64|0
1732625400000|2024-11-26 12:50:00|21.03|18.65|21.05|18.67|21.05|18.67|21.02|18.64|0
1732625700000|2024-11-26 12:55:00|21.06|18.68|21.02|18.64|21.09|18.7|21.02|18.64|0
1732626000000|2024-11-26 13:00:00|21.03|18.65|21.11|18.72|21.14|18.74|20.99|18.61|0
1732626300000|2024-11-26 13:05:00|21.12|18.73|21.07|18.68|21.17|18.77|21.02|18.64|0
1732626600000|2024-11-26 13:10:00|21.06|18.67|21.14|18.75|21.17|18.77|21.05|18.67|0
1732626900000|2024-11-26 13:15:00|21.13|18.74|21.36|18.96|21.78|19.38|21.13|18.74|0
1732627200000|2024-11-26 13:20:00|21.35|18.95|21.39|18.99|21.41|19.01|21.34|18.94|0
1732627500000|2024-11-26 13:25:00|21.4|19|21.43|19.03|21.45|19.05|21.38|18.98|0
1732627800000|2024-11-26 13:30:00|21.44|19.04|21.35|18.95|21.44|19.04|21.35|18.95|0
1732628100000|2024-11-26 13:35:00|21.36|18.96|21.32|18.92|21.38|18.98|21.32|18.92|0
1732628400000|2024-11-26 13:40:00|21.31|18.91|21.28|18.88|21.31|18.91|21.26|18.86|0
1732628700000|2024-11-26 13:45:00|21.29|18.89|21.37|18.97|21.4|19|21.28|18.88|0
1732629000000|2024-11-26 13:50:00|21.38|18.98|21.32|18.92|21.41|19.01|21.32|18.92|0
1732629300000|2024-11-26 13:55:00|21.33|18.93|21.36|18.96|21.41|19.01|21.31|18.91|0
1732629600000|2024-11-26 14:00:00|21.35|18.95|21.31|18.91|21.37|18.97|21.31|18.91|0
1732629900000|2024-11-26 14:05:00|21.3|18.9|21.25|18.85|21.3|18.9|21.23|18.83|0
1732630200000|2024-11-26 14:10:00|21.26|18.86|21.19|18.79|21.27|18.87|21.19|18.79|0
1732630500000|2024-11-26 14:15:00|21.18|18.78|21.25|18.85|21.26|18.86|21.18|18.78|0
1732630800000|2024-11-26 14:20:00|21.26|18.86|21.33|18.93|21.34|18.94|21.25|18.85|0
1732631100000|2024-11-26 14:25:00|21.37|18.97|21.39|18.99|21.45|19.05|21.36|18.96|0
1732631400000|2024-11-26 14:30:00|21.37|18.97|21.24|18.84|21.4|19|21.19|18.79|0
1732631700000|2024-11-26 14:35:00|21.22|18.82|21.24|18.84|21.46|19.06|21.03|18.65|0
1732632000000|2024-11-26 14:40:00|21.2|18.8|21.26|18.86|21.33|18.93|21.13|18.73|0
1732632300000|2024-11-26 14:45:00|21.23|18.83|21.06|18.67|21.24|18.84|21.06|18.67|0
1732632600000|2024-11-26 14:50:00|21.02|18.64|21.2|18.8|21.2|18.8|20.94|18.57|0
1732632900000|2024-11-26 14:55:00|21.21|18.81|21.02|18.64|21.21|18.81|20.97|18.59|0
1732633200000|2024-11-26 15:00:00|21|18.62|21.06|18.67|21.14|18.75|20.91|18.55|0
1732633500000|2024-11-26 15:05:00|21.05|18.68|21.14|18.74|21.17|18.78|21.03|18.65|0
1732633800000|2024-11-26 15:10:00|21.16|18.76|21.07|18.69|21.24|18.84|21.04|18.66|0
1732634100000|2024-11-26 15:15:00|21.08|18.7|21.28|18.88|21.3|18.9|21.04|18.66|0
1732634400000|2024-11-26 15:20:00|21.23|18.83|21.21|18.81|21.27|18.87|21.08|18.69|0
1732634700000|2024-11-26 15:25:00|21.2|18.8|21.06|18.68|21.31|18.91|21.01|18.64|0
1732635000000|2024-11-26 15:30:00|21.08|18.69|21.21|18.81|21.21|18.81|21|18.62|0
1732635300000|2024-11-26 15:35:00|21.2|18.8|21.1|18.71|21.25|18.85|21.06|18.67|0
1732635600000|2024-11-26 15:40:00|21.09|18.7|20.86|18.5|21.15|18.76|20.86|18.5|0
1732635900000|2024-11-26 15:45:00|20.87|18.52|20.96|18.59|21.05|18.66|20.86|18.5|0
1732636200000|2024-11-26 15:50:00|20.94|18.58|20.94|18.57|21.04|18.66|20.91|18.55|0
1732636500000|2024-11-26 15:55:00|20.95|18.58|20.95|18.58|20.97|18.6|20.83|18.47|0
1732636800000|2024-11-26 16:00:00|20.94|18.57|20.8|18.44|20.94|18.57|20.76|18.41|0
1732637100000|2024-11-26 16:05:00|20.82|18.46|20.91|18.54|20.92|18.56|20.8|18.44|0
1732637400000|2024-11-26 16:10:00|20.9|18.53|20.96|18.59|21.01|18.63|20.85|18.49|0
1732637700000|2024-11-26 16:15:00|20.95|18.58|20.92|18.55|21.01|18.63|20.9|18.53|0
1732638000000|2024-11-26 16:20:00|20.9|18.54|20.83|18.47|20.93|18.56|20.76|18.41|0
1732638300000|2024-11-26 16:25:00|20.82|18.46|20.77|18.42|20.87|18.5|20.76|18.41|0
1732638600000|2024-11-26 16:30:00|20.75|18.4|20.75|18.4|20.81|18.46|20.7|18.36|0
1732638900000|2024-11-26 16:35:00|20.76|18.41|20.67|18.33|20.78|18.43|20.66|18.32|0
1732639200000|2024-11-26 16:40:00|20.68|18.34|20.77|18.42|20.82|18.46|20.67|18.33|0
1732639500000|2024-11-26 16:45:00|20.76|18.41|20.79|18.44|20.83|18.47|20.71|18.37|0
1732639800000|2024-11-26 16:50:00|20.8|18.42|20.66|18.32|20.8|18.42|20.65|18.32|0
1732640100000|2024-11-26 16:55:00|20.65|18.31|20.69|18.35|20.74|18.4|20.65|18.31|0
1732640400000|2024-11-26 17:00:00|20.68|18.34|20.82|18.47|20.83|18.47|20.68|18.34|0
1732640700000|2024-11-26 17:05:00|20.81|18.46|20.75|18.4|20.89|18.52|20.72|18.38|0
1732641000000|2024-11-26 17:10:00|20.74|18.39|20.87|18.51|20.87|18.51|20.73|18.39|0
1732641300000|2024-11-26 17:15:00|20.86|18.5|20.86|18.5|20.9|18.54|20.83|18.47|0
1732641600000|2024-11-26 17:20:00|20.85|18.49|20.9|18.54|20.9|18.54|20.82|18.46|0
1732641900000|2024-11-26 17:25:00|20.91|18.55|20.84|18.48|20.93|18.56|20.83|18.47|0
1732642200000|2024-11-26 17:30:00|20.83|18.47|20.72|18.37|20.83|18.47|20.72|18.37|0
1732642500000|2024-11-26 17:35:00|20.73|18.38|20.7|18.36|20.76|18.41|20.7|18.36|0
1732642800000|2024-11-26 17:40:00|20.71|18.35|20.65|18.32|20.72|18.37|20.64|18.3|0
1732643100000|2024-11-26 17:45:00|20.66|18.33|20.67|18.33|20.69|18.35|20.64|18.31|0
1732643400000|2024-11-26 17:50:00|20.66|18.32|20.61|18.27|20.67|18.33|20.6|18.27|0
1732643700000|2024-11-26 17:55:00|20.62|18.28|20.56|18.23|20.63|18.3|20.54|18.22|0
1732644000000|2024-11-26 18:00:00|20.57|18.24|20.58|18.25|20.61|18.27|20.54|18.22|0
1732644300000|2024-11-26 18:05:00|20.59|18.26|20.61|18.27|20.61|18.28|20.54|18.21|0
1732644600000|2024-11-26 18:10:00|20.6|18.26|20.61|18.28|20.69|18.35|20.6|18.26|0
1732644900000|2024-11-26 18:15:00|20.6|18.27|20.67|18.33|20.71|18.37|20.56|18.23|0
1732645200000|2024-11-26 18:20:00|20.68|18.34|20.6|18.27|20.72|18.37|20.58|18.25|0
1732645500000|2024-11-26 18:25:00|20.62|18.28|20.63|18.29|20.64|18.3|20.58|18.25|0
1732645800000|2024-11-26 18:30:00|20.64|18.3|20.58|18.25|20.64|18.3|20.58|18.25|0
1732646100000|2024-11-26 18:35:00|20.59|18.26|20.65|18.32|20.69|18.35|20.59|18.26|0
1732646400000|2024-11-26 18:40:00|20.66|18.3|20.54|18.22|20.66|18.3|20.53|18.2|0
1732646700000|2024-11-26 18:45:00|20.53|18.2|20.55|18.23|20.59|18.26|20.53|18.2|0
1732647000000|2024-11-26 18:50:00|20.56|18.22|20.56|18.23|20.57|18.24|20.54|18.21|0
1732647300000|2024-11-26 18:55:00|20.57|18.24|20.52|18.2|20.58|18.25|20.52|18.19|0
1732647600000|2024-11-26 19:00:00|20.53|18.21|20.44|18.13|20.56|18.23|20.43|18.12|0
1732647900000|2024-11-26 19:05:00|20.43|18.12|20.64|18.3|20.65|18.31|20.43|18.12|0
1732648200000|2024-11-26 19:10:00|20.65|18.31|20.63|18.29|20.67|18.33|20.53|18.21|0
1732648500000|2024-11-26 19:15:00|20.62|18.31|20.8|18.45|20.85|18.49|20.62|18.29|0
1732648800000|2024-11-26 19:20:00|20.81|18.43|20.84|18.48|20.85|18.49|20.7|18.35|0
1732649100000|2024-11-26 19:25:00|20.83|18.47|20.68|18.34|20.84|18.48|20.66|18.32|0
1732649400000|2024-11-26 19:30:00|20.7|18.36|20.56|18.24|20.74|18.4|20.55|18.23|0
1732649700000|2024-11-26 19:35:00|20.55|18.23|20.55|18.23|20.64|18.31|20.53|18.2|0
1732650000000|2024-11-26 19:40:00|20.57|18.24|20.57|18.24|20.62|18.29|20.49|18.17|0
1732650300000|2024-11-26 19:45:00|20.55|18.23|20.53|18.21|20.61|18.28|20.52|18.19|0
1732650600000|2024-11-26 19:50:00|20.52|18.2|20.56|18.23|20.58|18.25|20.51|18.18|0
1732650900000|2024-11-26 19:55:00|20.57|18.24|20.92|18.55|20.95|18.58|20.52|18.2|0
1732651200000|2024-11-26 20:00:00|20.93|18.56|20.84|18.48|20.95|18.58|20.84|18.48|0
1732651500000|2024-11-26 20:05:00|20.85|18.49|20.83|18.48|20.86|18.5|20.81|18.45|0
1732651800000|2024-11-26 20:10:00|20.84|18.47|20.82|18.47|20.85|18.49|20.78|18.43|0
1732652100000|2024-11-26 20:15:00|20.83|18.46|20.81|18.46|20.83|18.47|20.78|18.43|0
1732652400000|2024-11-26 20:20:00|20.85|18.49|20.8|18.44|20.87|18.51|20.8|18.44|0
1732652700000|2024-11-26 20:25:00|20.79|18.45|20.79|18.44|20.83|18.47|20.77|18.42|0
1732653000000|2024-11-26 20:30:00|20.82|18.46|20.78|18.42|20.84|18.48|20.73|18.38|0
1732653300000|2024-11-26 20:35:00|20.77|18.43|20.78|18.42|20.81|18.46|20.76|18.41|0
1732653600000|2024-11-26 20:40:00|20.77|18.41|20.68|18.34|20.8|18.45|20.68|18.33|0
1732653900000|2024-11-26 20:45:00|20.69|18.33|20.52|18.2|20.69|18.35|20.5|18.18|0
1732654200000|2024-11-26 20:50:00|20.48|18.16|20.59|18.26|20.63|18.29|20.46|18.14|0
1732654500000|2024-11-26 20:55:00|20.58|18.25|20.66|18.32|20.66|18.32|20.51|18.19|0
1732654800000|2024-11-26 21:00:00|20.65|18.34|20.56|18.24|20.68|18.34|20.54|18.21|0
1732655100000|2024-11-26 21:05:00|20.57|18.25|20.53|18.2|20.59|18.26|20.53|18.2|0
1732655400000|2024-11-26 21:10:00|20.54|18.21|20.51|18.19|20.54|18.21|20.49|18.17|0
1732655700000|2024-11-26 21:15:00|20.5|18.18|20.52|18.19|20.57|18.24|20.5|18.18|0
1732656000000|2024-11-26 21:20:00|20.51|18.18|20.49|18.17|20.52|18.18|20.48|18.16|0
1732656300000|2024-11-26 21:25:00|20.48|18.16|20.49|18.17|20.5|18.18|20.48|18.16|0
1732656600000|2024-11-26 21:30:00|20.5|18.18|20.51|18.18|20.53|18.21|20.5|18.18|0
1732656900000|2024-11-26 21:35:00|20.5|18.19|20.5|18.18|20.51|18.19|20.49|18.17|0
1732657200000|2024-11-26 21:40:00|20.49|18.17|20.48|18.16|20.51|18.19|20.48|18.16|0
1732657500000|2024-11-26 21:45:00|20.49|18.17|20.49|18.17|20.49|18.17|20.46|18.14|0
1732657800000|2024-11-26 21:50:00|20.48|18.16|20.47|18.15|20.48|18.16|20.47|18.15|0
1732658100000|2024-11-26 21:55:00|20.46|18.14|20.51|18.19|20.51|18.19|20.46|18.14|0
1732658400000|2024-11-26 22:00:00|20.52|18.2|20.51|18.19|20.52|18.2|20.51|18.19|0
1732658700000|2024-11-26 22:05:00|20.52|18.2|20.55|18.22|20.57|18.24|20.51|18.19|0
1732659000000|2024-11-26 22:10:00|20.54|18.21|20.54|18.22|20.54|18.22|20.53|18.21|0
1732659300000|2024-11-26 22:15:00|20.55|18.21|20.53|18.2|20.55|18.21|20.53|18.2|0
1732659600000|2024-11-26 22:20:00|20.55|18.22|20.55|18.22|20.56|18.23|20.55|18.22|0
1732659900000|2024-11-26 22:25:00|20.54|18.21|20.57|18.24|20.57|18.24|20.54|18.21|0
1732660200000|2024-11-26 22:30:00|20.56|18.23|20.54|18.21|20.56|18.23|20.54|18.21|0
1732660500000|2024-11-26 22:35:00|20.55|18.22|20.55|18.22|20.56|18.23|20.54|18.22|0
1732660800000|2024-11-26 22:40:00|20.54|18.21|20.55|18.23|20.55|18.23|20.53|18.2|0
1732661100000|2024-11-26 22:45:00|20.56|18.22|20.55|18.22|20.56|18.22|20.53|18.2|0
1732661400000|2024-11-26 22:50:00|20.54|18.21|20.54|18.21|20.54|18.22|20.53|18.21|0
1732661700000|2024-11-26 22:55:00|20.53|18.22|20.53|18.21|20.54|18.22|20.52|18.2|0
1732662000000|2024-11-26 23:00:00|20.54|18.22|20.55|18.22|20.68|18.34|20.53|18.22|0
1732662300000|2024-11-26 23:05:00|20.54|18.23|20.5|18.18|20.55|18.23|20.47|18.15|0
1732662600000|2024-11-26 23:10:00|20.49|18.17|20.47|18.15|20.49|18.17|20.45|18.14|0
1732662900000|2024-11-26 23:15:00|20.48|18.16|20.53|18.21|20.54|18.22|20.47|18.15|0
1732663200000|2024-11-26 23:20:00|20.54|18.22|20.56|18.23|20.57|18.24|20.52|18.2|0
1732663500000|2024-11-26 23:25:00|20.57|18.24|20.58|18.25|20.59|18.26|20.52|18.2|0
1732663800000|2024-11-26 23:30:00|20.57|18.24|20.49|18.17|20.57|18.24|20.49|18.17|0
1732664100000|2024-11-26 23:35:00|20.48|18.18|20.53|18.2|20.53|18.2|20.48|18.17|0
1732664400000|2024-11-26 23:40:00|20.54|18.21|20.53|18.2|20.55|18.22|20.52|18.2|0
1732664700000|2024-11-26 23:45:00|20.52|18.19|20.52|18.19|20.53|18.2|20.5|18.18|0
1732665000000|2024-11-26 23:50:00|20.51|18.2|20.53|18.21|20.53|18.21|20.51|18.19|0
1732665300000|2024-11-26 23:55:00|20.52|18.2|20.53|18.21|20.54|18.22|20.52|18.19|0
1732665600000|2024-11-27 00:00:00|20.52|18.2|20.59|18.26|20.59|18.26|20.51|18.19|0
1732665900000|2024-11-27 00:05:00|20.58|18.25|20.6|18.27|20.6|18.27|20.57|18.24|0
1732666200000|2024-11-27 00:10:00|20.61|18.28|20.6|18.27|20.62|18.29|20.6|18.27|0
1732666500000|2024-11-27 00:15:00|20.59|18.26|20.58|18.25|20.6|18.27|20.57|18.25|0
1732666800000|2024-11-27 00:20:00|20.59|18.26|20.6|18.27|20.61|18.28|20.58|18.25|0
1732667100000|2024-11-27 00:25:00|20.61|18.28|20.62|18.28|20.64|18.31|20.61|18.28|0
1732667400000|2024-11-27 00:30:00|20.6|18.26|20.6|18.27|20.63|18.29|20.58|18.25|0
1732667700000|2024-11-27 00:35:00|20.59|18.26|20.6|18.27|20.62|18.28|20.58|18.25|0
1732668000000|2024-11-27 00:40:00|20.61|18.28|20.62|18.29|20.63|18.3|20.6|18.28|0
1732668300000|2024-11-27 00:45:00|20.63|18.3|20.62|18.29|20.66|18.32|20.6|18.27|0
1732668600000|2024-11-27 00:50:00|20.61|18.28|20.55|18.22|20.61|18.28|20.55|18.22|0
1732668900000|2024-11-27 00:55:00|20.54|18.21|20.55|18.22|20.55|18.22|20.51|18.19|0
1732669200000|2024-11-27 01:00:00|20.54|18.23|20.53|18.21|20.56|18.23|20.5|18.18|0
1732669500000|2024-11-27 01:05:00|20.52|18.2|20.54|18.21|20.55|18.22|20.52|18.2|0
1732669800000|2024-11-27 01:10:00|20.55|18.22|20.52|18.2|20.57|18.24|20.51|18.19|0
1732670100000|2024-11-27 01:15:00|20.51|18.19|20.52|18.2|20.53|18.2|20.5|18.18|0
1732670400000|2024-11-27 01:20:00|20.51|18.19|21.38|18.96|21.38|18.96|20.51|18.19|0
1732670700000|2024-11-27 01:25:00|21.37|18.95|21.39|18.97|21.41|18.99|21.37|18.95|0
1732671000000|2024-11-27 01:30:00|21.38|18.98|21.36|18.96|21.39|18.99|21.36|18.96|0
1732671300000|2024-11-27 01:35:00|21.37|18.97|21.36|18.96|21.38|18.98|21.35|18.95|0
1732671600000|2024-11-27 01:40:00|21.35|18.95|21.33|18.93|21.36|18.96|21.31|18.91|0
1732671900000|2024-11-27 01:45:00|21.34|18.94|21.34|18.94|21.37|18.97|21.34|18.94|0
1732672200000|2024-11-27 01:50:00|21.33|18.93|21.33|18.93|21.34|18.94|21.32|18.92|0
1732672500000|2024-11-27 01:55:00|21.32|18.92|21.31|18.91|21.33|18.93|21.29|18.89|0
1732672800000|2024-11-27 02:00:00|21.3|18.9|21.31|18.91|21.32|18.92|21.3|18.9|0
1732673100000|2024-11-27 02:05:00|21.3|18.9|21.29|18.89|21.31|18.91|21.28|18.88|0
1732673400000|2024-11-27 02:10:00|21.28|18.88|21.28|18.88|21.3|18.9|21.28|18.88|0
1732673700000|2024-11-27 02:15:00|21.29|18.89|21.27|18.87|21.29|18.89|21.27|18.87|0
1732674000000|2024-11-27 02:20:00|21.28|18.88|21.22|18.82|21.29|18.89|21.21|18.81|0
1732674300000|2024-11-27 02:25:00|21.21|18.81|21.17|18.77|21.21|18.81|21.16|18.77|0
1732674600000|2024-11-27 02:30:00|21.16|18.78|21.2|18.8|21.21|18.81|21.16|18.78|0
1732674900000|2024-11-27 02:35:00|21.21|18.81|21.21|18.81|21.22|18.82|21.2|18.8|0
1732675200000|2024-11-27 02:40:00|21.19|18.79|21.15|18.76|21.2|18.8|21.15|18.76|0
1732675500000|2024-11-27 02:45:00|21.16|18.77|21.16|18.76|21.18|18.78|21.15|18.76|0
1732675800000|2024-11-27 02:50:00|21.15|18.77|21.19|18.8|21.19|18.8|21.15|18.77|0
1732676100000|2024-11-27 02:55:00|21.2|18.82|21.24|18.84|21.24|18.84|21.19|18.79|0
1732676400000|2024-11-27 03:00:00|21.25|18.85|21.25|18.85|21.26|18.86|21.24|18.84|0
1732676700000|2024-11-27 03:05:00|21.26|18.86|21.31|18.91|21.31|18.91|21.25|18.85|0
1732677000000|2024-11-27 03:10:00|21.3|18.9|21.3|18.9|21.31|18.91|21.29|18.89|0
1732677300000|2024-11-27 03:15:00|21.31|18.91|21.34|18.94|21.34|18.94|21.3|18.9|0
1732677600000|2024-11-27 03:20:00|21.33|18.93|21.33|18.93|21.34|18.94|21.32|18.92|0
1732677900000|2024-11-27 03:25:00|21.34|18.94|21.34|18.94|21.34|18.94|21.32|18.92|0
1732678200000|2024-11-27 03:30:00|21.35|18.95|21.39|18.99|21.41|19.01|21.35|18.95|0
1732678500000|2024-11-27 03:35:00|21.4|19|21.4|19|21.4|19|21.37|18.97|0
1732678800000|2024-11-27 03:40:00|21.41|19.01|21.37|18.97|21.41|19.01|21.37|18.97|0
1732679100000|2024-11-27 03:45:00|21.36|18.96|21.34|18.94|21.36|18.96|21.31|18.91|0
1732679400000|2024-11-27 03:50:00|21.35|18.95|21.34|18.94|21.37|18.97|21.34|18.94|0
1732679700000|2024-11-27 03:55:00|21.35|18.95|21.35|18.95|21.36|18.96|21.34|18.94|0
1732680000000|2024-11-27 04:00:00|21.36|18.96|21.37|18.97|21.38|18.98|21.36|18.96|0
1732680300000|2024-11-27 04:05:00|21.36|18.96|21.39|18.99|21.4|19|21.36|18.96|0
1732680600000|2024-11-27 04:10:00|21.38|18.98|21.41|19.01|21.41|19.01|21.37|18.97|0
1732680900000|2024-11-27 04:15:00|21.4|19|21.4|19|21.42|19.02|21.4|19|0
1732681200000|2024-11-27 04:20:00|21.41|19.01|21.41|19.01|21.42|19.02|21.41|19.01|0
1732681500000|2024-11-27 04:25:00|21.4|19|21.41|19.01|21.41|19.01|21.39|18.99|0
1732681800000|2024-11-27 04:30:00|21.4|19|21.43|19.03|21.43|19.03|21.4|19|0
1732682100000|2024-11-27 04:35:00|21.42|19.02|21.44|19.04|21.44|19.04|21.42|19.02|0
1732682400000|2024-11-27 04:40:00|21.43|19.03|21.42|19.02|21.43|19.03|21.42|19.02|0
1732682700000|2024-11-27 04:45:00|21.43|19.03|21.48|19.08|21.48|19.08|21.42|19.02|0
1732683000000|2024-11-27 04:50:00|21.49|19.09|21.48|19.08|21.54|19.14|21.47|19.07|0
1732683300000|2024-11-27 04:55:00|21.49|19.09|21.47|19.07|21.5|19.1|21.45|19.05|0
1732683600000|2024-11-27 05:00:00|21.46|19.06|21.47|19.07|21.48|19.08|21.46|19.06|0
1732683900000|2024-11-27 05:05:00|21.48|19.08|21.47|19.07|21.49|19.09|21.47|19.07|0
1732684200000|2024-11-27 05:10:00|21.46|19.06|21.48|19.08|21.49|19.09|21.46|19.06|0
1732684500000|2024-11-27 05:15:00|21.49|19.09|21.52|19.12|21.54|19.14|21.49|19.09|0
1732684800000|2024-11-27 05:20:00|21.53|19.13|21.49|19.09|21.53|19.13|21.49|19.09|0
1732685100000|2024-11-27 05:25:00|21.48|19.08|21.47|19.07|21.48|19.08|21.45|19.05|0
1732685400000|2024-11-27 05:30:00|21.46|19.06|21.42|19.02|21.47|19.07|21.41|19.01|0
1732685700000|2024-11-27 05:35:00|21.41|19.01|21.41|19.01|21.42|19.02|21.41|19.01|0
1732686000000|2024-11-27 05:40:00|21.42|19.02|21.42|19.02|21.42|19.02|21.4|19|0
1732686300000|2024-11-27 05:45:00|21.43|19.03|21.43|19.03|21.45|19.05|21.42|19.02|0
1732686600000|2024-11-27 05:50:00|21.44|19.04|21.44|19.04|21.45|19.05|21.43|19.03|0
1732686900000|2024-11-27 05:55:00|21.45|19.05|21.49|19.09|21.49|19.09|21.45|19.05|0
1732687200000|2024-11-27 06:00:00|21.47|19.07|21.49|19.09|21.5|19.1|21.46|19.06|0
1732687500000|2024-11-27 06:05:00|21.48|19.08|21.45|19.05|21.48|19.08|21.43|19.03|0
1732687800000|2024-11-27 06:10:00|21.44|19.04|21.42|19.02|21.44|19.04|21.42|19.02|0
1732688100000|2024-11-27 06:15:00|21.43|19.03|21.39|18.99|21.43|19.03|21.38|18.98|0
1732688400000|2024-11-27 06:20:00|21.4|19|21.38|18.98|21.41|19.01|21.38|18.98|0
1732688700000|2024-11-27 06:25:00|21.39|18.99|21.4|19|21.4|19|21.38|18.98|0
1732689000000|2024-11-27 06:30:00|21.41|19.01|21.39|18.99|21.41|19.01|21.37|18.97|0
1732689300000|2024-11-27 06:35:00|21.4|19|21.41|19.01|21.43|19.03|21.39|18.99|0
1732689600000|2024-11-27 06:40:00|21.4|19|21.37|18.97|21.4|19|21.37|18.97|0
1732689900000|2024-11-27 06:45:00|21.38|18.98|21.4|19|21.41|19.01|21.36|18.96|0
1732690200000|2024-11-27 06:50:00|21.39|18.99|21.39|18.99|21.4|19|21.38|18.98|0
1732690500000|2024-11-27 06:55:00|21.4|19|21.44|19.04|21.45|19.05|21.39|18.99|0
1732690800000|2024-11-27 07:00:00|21.43|19.03|21.41|19.01|21.48|19.08|21.4|19|0
1732691100000|2024-11-27 07:05:00|21.4|19|21.4|19|21.41|19.01|21.37|18.97|0
1732691400000|2024-11-27 07:10:00|21.41|19.01|21.39|18.99|21.45|19.05|21.37|18.97|0
1732691700000|2024-11-27 07:15:00|21.4|19|21.34|18.94|21.4|19|21.34|18.94|0
1732692000000|2024-11-27 07:20:00|21.33|18.93|21.37|18.97|21.37|18.97|21.32|18.92|0
1732692300000|2024-11-27 07:25:00|21.36|18.96|21.35|18.95|21.38|18.98|21.35|18.95|0
1732692600000|2024-11-27 07:30:00|21.36|18.96|21.31|18.91|21.36|18.96|21.28|18.88|0
1732692900000|2024-11-27 07:35:00|21.32|18.92|21.31|18.91|21.33|18.93|21.29|18.89|0
1732693200000|2024-11-27 07:40:00|21.32|18.92|21.31|18.91|21.33|18.93|21.3|18.9|0
1732693500000|2024-11-27 07:45:00|21.3|18.9|21.36|18.96|21.39|18.99|21.3|18.9|0
1732693800000|2024-11-27 07:50:00|21.37|18.97|21.34|18.94|21.4|19|21.34|18.94|0
1732694100000|2024-11-27 07:55:00|21.33|18.93|21.39|18.99|21.4|19|21.33|18.93|0
1732694400000|2024-11-27 08:00:00|21.38|18.98|21.57|19.17|21.58|19.18|21.38|18.98|0
1732694700000|2024-11-27 08:05:00|21.56|19.16|21.48|19.08|21.58|19.18|21.42|19.02|0
1732695000000|2024-11-27 08:10:00|21.49|19.09|21.56|19.16|21.56|19.16|21.46|19.06|0
1732695300000|2024-11-27 08:15:00|21.57|19.17|21.54|19.14|21.58|19.18|21.5|19.1|0
1732695600000|2024-11-27 08:20:00|21.53|19.13|21.68|19.28|21.72|19.32|21.52|19.12|0
1732695900000|2024-11-27 08:25:00|21.66|19.26|21.66|19.26|21.7|19.3|21.58|19.18|0
1732696200000|2024-11-27 08:30:00|21.65|19.25|21.6|19.2|21.71|19.31|21.6|19.2|0
1732696500000|2024-11-27 08:35:00|21.61|19.21|21.63|19.23|21.66|19.26|21.57|19.17|0
1732696800000|2024-11-27 08:40:00|21.65|19.25|21.7|19.3|21.75|19.35|21.64|19.24|0
1732697100000|2024-11-27 08:45:00|21.69|19.29|21.63|19.23|21.71|19.31|21.61|19.21|0
1732697400000|2024-11-27 08:50:00|21.62|19.22|21.73|19.33|21.74|19.34|21.62|19.22|0
1732697700000|2024-11-27 08:55:00|21.74|19.34|21.67|19.27|21.76|19.36|21.67|19.27|0
1732698000000|2024-11-27 09:00:00|21.66|19.26|21.59|19.19|21.7|19.3|21.59|19.19|0
1732698300000|2024-11-27 09:05:00|21.56|19.16|21.65|19.25|21.65|19.25|21.55|19.15|0
1732698600000|2024-11-27 09:10:00|21.66|19.26|21.62|19.22|21.68|19.28|21.6|19.2|0
1732698900000|2024-11-27 09:15:00|21.63|19.23|21.68|19.28|21.69|19.29|21.58|19.18|0
1732699200000|2024-11-27 09:20:00|21.67|19.27|21.67|19.27|21.75|19.35|21.66|19.26|0
1732699500000|2024-11-27 09:25:00|21.66|19.26|21.7|19.3|21.72|19.32|21.65|19.25|0
1732699800000|2024-11-27 09:30:00|21.72|19.32|21.25|18.85|21.73|19.33|21.19|18.79|0
1732700100000|2024-11-27 09:35:00|21.26|18.86|21.21|18.81|21.28|18.88|21.18|18.79|0
1732700400000|2024-11-27 09:40:00|21.2|18.8|21.25|18.85|21.26|18.86|21.2|18.8|0
1732700700000|2024-11-27 09:45:00|21.24|18.84|21.27|18.87|21.29|18.89|21.18|18.78|0
1732701000000|2024-11-27 09:50:00|21.26|18.86|21.23|18.83|21.28|18.88|21.23|18.83|0
1732701300000|2024-11-27 09:55:00|21.25|18.85|21.18|18.78|21.25|18.85|21.17|18.77|0
1732701600000|2024-11-27 10:00:00|21.17|18.77|21.22|18.82|21.22|18.82|21.14|18.75|0
1732701900000|2024-11-27 10:05:00|21.21|18.81|21.24|18.84|21.24|18.84|21.16|18.76|0
1732702200000|2024-11-27 10:10:00|21.27|18.87|21.18|18.78|21.27|18.87|21.17|18.78|0
1732702500000|2024-11-27 10:15:00|21.17|18.77|21.18|18.78|21.19|18.79|21.11|18.72|0
1732702800000|2024-11-27 10:20:00|21.19|18.79|21.19|18.79|21.22|18.82|21.17|18.77|0
1732703100000|2024-11-27 10:25:00|21.2|18.8|21.16|18.76|21.2|18.8|21.13|18.74|0
1732703400000|2024-11-27 10:30:00|21.15|18.77|21.16|18.77|21.17|18.78|21.13|18.74|0
1732703700000|2024-11-27 10:35:00|21.15|18.76|21.17|18.77|21.18|18.78|21.15|18.75|0
1732704000000|2024-11-27 10:40:00|21.18|18.78|21.17|18.77|21.19|18.79|21.14|18.74|0
1732704300000|2024-11-27 10:45:00|21.18|18.78|21.17|18.77|21.19|18.79|21.15|18.76|0
1732704600000|2024-11-27 10:50:00|21.18|18.78|21.14|18.75|21.18|18.78|21.14|18.75|0
1732704900000|2024-11-27 10:55:00|21.13|18.74|21.08|18.69|21.14|18.75|21.05|18.66|0
1732705200000|2024-11-27 11:00:00|21.09|18.7|21.08|18.69|21.1|18.71|21.05|18.67|0
1732705500000|2024-11-27 11:05:00|21.07|18.68|21.14|18.74|21.15|18.75|21.07|18.68|0
1732705800000|2024-11-27 11:10:00|21.15|18.75|21.22|18.82|21.22|18.82|21.14|18.75|0
1732706100000|2024-11-27 11:15:00|21.21|18.81|21.21|18.81|21.23|18.83|21.18|18.79|0
1732706400000|2024-11-27 11:20:00|21.22|18.82|21.25|18.85|21.31|18.91|21.19|18.79|0
1732706700000|2024-11-27 11:25:00|21.24|18.84|21.26|18.86|21.27|18.87|21.24|18.84|0
1732707000000|2024-11-27 11:30:00|21.27|18.87|21.17|18.77|21.27|18.87|21.16|18.77|0
1732707300000|2024-11-27 11:35:00|21.18|18.78|21.18|18.78|21.18|18.79|21.14|18.75|0
1732707600000|2024-11-27 11:40:00|21.19|18.79|21.12|18.72|21.19|18.79|21.11|18.72|0
1732707900000|2024-11-27 11:45:00|21.11|18.73|21.14|18.75|21.15|18.76|21.11|18.72|0
1732708200000|2024-11-27 11:50:00|21.15|18.76|21.1|18.71|21.15|18.76|21.1|18.71|0
1732708500000|2024-11-27 11:55:00|21.09|18.7|21.07|18.69|21.09|18.7|21.05|18.67|0
1732708800000|2024-11-27 12:00:00|21.06|18.68|21.1|18.71|21.11|18.72|21.06|18.67|0
1732709100000|2024-11-27 12:05:00|21.11|18.72|21.14|18.74|21.18|18.78|21.09|18.7|0
1732709400000|2024-11-27 12:10:00|21.13|18.73|21.09|18.7|21.13|18.74|21.07|18.69|0
1732709700000|2024-11-27 12:15:00|21.08|18.69|21.04|18.65|21.08|18.69|21.04|18.65|0
1732710000000|2024-11-27 12:20:00|21.03|18.66|21|18.62|21.04|18.66|20.97|18.6|0
1732710300000|2024-11-27 12:25:00|20.99|18.61|21.06|18.68|21.07|18.69|20.98|18.61|0
1732710600000|2024-11-27 12:30:00|21.05|18.67|21.01|18.64|21.07|18.68|21.01|18.64|0
1732710900000|2024-11-27 12:35:00|21.02|18.65|21.01|18.63|21.04|18.66|20.99|18.61|0
1732711200000|2024-11-27 12:40:00|21|18.64|21.02|18.64|21.03|18.65|20.99|18.61|0
1732711500000|2024-11-27 12:45:00|21.01|18.63|21.03|18.65|21.04|18.65|21|18.63|0
1732711800000|2024-11-27 12:50:00|21.04|18.66|20.97|18.6|21.05|18.67|20.97|18.59|0
1732712100000|2024-11-27 12:55:00|20.96|18.59|21.01|18.63|21.02|18.64|20.95|18.58|0
1732712400000|2024-11-27 13:00:00|21|18.62|20.74|18.39|21.04|18.66|20.59|18.26|0
1732712700000|2024-11-27 13:05:00|20.73|18.38|20.69|18.35|20.75|18.4|20.69|18.35|0
1732713000000|2024-11-27 13:10:00|20.7|18.36|20.7|18.36|20.72|18.37|20.65|18.31|0
1732713300000|2024-11-27 13:15:00|20.69|18.35|20.63|18.29|20.69|18.35|20.62|18.29|0
1732713600000|2024-11-27 13:20:00|20.62|18.28|20.65|18.32|20.65|18.32|20.57|18.25|0
1732713900000|2024-11-27 13:25:00|20.66|18.33|20.66|18.32|20.7|18.36|20.64|18.31|0
1732714200000|2024-11-27 13:30:00|20.65|18.31|20.67|18.33|20.67|18.33|20.54|18.21|0
1732714500000|2024-11-27 13:35:00|20.66|18.32|20.57|18.24|20.68|18.34|20.55|18.23|0
1732714800000|2024-11-27 13:40:00|20.56|18.23|20.57|18.24|20.62|18.28|20.54|18.22|0
1732715100000|2024-11-27 13:45:00|20.56|18.23|20.61|18.28|20.66|18.32|20.56|18.23|0
1732715400000|2024-11-27 13:50:00|20.63|18.29|20.55|18.22|20.64|18.3|20.53|18.21|0
1732715700000|2024-11-27 13:55:00|20.56|18.23|20.61|18.28|20.63|18.3|20.55|18.22|0
1732716000000|2024-11-27 14:00:00|20.6|18.27|20.7|18.36|20.7|18.36|20.59|18.25|0
1732716300000|2024-11-27 14:05:00|20.69|18.35|20.72|18.37|20.75|18.4|20.67|18.33|0
1732716600000|2024-11-27 14:10:00|20.73|18.38|20.64|18.3|20.74|18.39|20.62|18.28|0
1732716900000|2024-11-27 14:15:00|20.65|18.31|20.66|18.32|20.69|18.34|20.63|18.3|0
1732717200000|2024-11-27 14:20:00|20.67|18.33|20.71|18.36|20.72|18.37|20.67|18.33|0
1732717500000|2024-11-27 14:25:00|20.72|18.37|20.71|18.36|20.72|18.38|20.65|18.31|0
1732717800000|2024-11-27 14:30:00|20.7|18.35|20.65|18.31|20.9|18.53|20.58|18.25|0
1732718100000|2024-11-27 14:35:00|20.68|18.34|20.79|18.44|20.87|18.5|20.66|18.32|0
1732718400000|2024-11-27 14:40:00|20.78|18.43|20.67|18.33|20.81|18.46|20.62|18.29|0
1732718700000|2024-11-27 14:45:00|20.68|18.34|20.67|18.33|20.71|18.37|20.58|18.25|0
1732719000000|2024-11-27 14:50:00|20.68|18.35|20.82|18.46|20.83|18.47|20.68|18.34|0
1732719300000|2024-11-27 14:55:00|20.83|18.47|20.75|18.4|20.83|18.47|20.71|18.36|0
1732719600000|2024-11-27 15:00:00|20.74|18.39|20.82|18.46|20.9|18.53|20.74|18.39|0
1732719900000|2024-11-27 15:05:00|20.81|18.45|20.82|18.47|20.84|18.48|20.73|18.39|0
1732720200000|2024-11-27 15:10:00|20.83|18.48|20.93|18.56|20.95|18.58|20.78|18.43|0
1732720500000|2024-11-27 15:15:00|20.92|18.55|20.9|18.53|20.99|18.61|20.87|18.51|0
1732720800000|2024-11-27 15:20:00|20.91|18.55|20.97|18.59|21|18.63|20.89|18.53|0
1732721100000|2024-11-27 15:25:00|20.98|18.6|21.1|18.71|21.14|18.75|20.95|18.58|0
1732721400000|2024-11-27 15:30:00|21.08|18.69|21.01|18.63|21.12|18.73|20.63|18.29|0
1732721700000|2024-11-27 15:35:00|21|18.62|21.28|18.88|21.32|18.92|20.87|18.5|0
1732722000000|2024-11-27 15:40:00|21.29|18.89|20.97|18.59|21.29|18.89|20.96|18.59|0
1732722300000|2024-11-27 15:45:00|20.98|18.6|21.14|18.75|21.14|18.75|20.96|18.59|0
1732722600000|2024-11-27 15:50:00|21.12|18.73|21.15|18.76|21.23|18.83|21.1|18.71|0
1732722900000|2024-11-27 15:55:00|21.14|18.75|21.22|18.82|21.23|18.83|21.1|18.71|0
1732723200000|2024-11-27 16:00:00|21.23|18.83|21.35|18.95|21.4|19|21.21|18.81|0
1732723500000|2024-11-27 16:05:00|21.34|18.94|21.22|18.82|21.38|18.98|21.2|18.8|0
1732723800000|2024-11-27 16:10:00|21.24|18.84|21.31|18.91|21.39|18.99|21.24|18.84|0
1732724100000|2024-11-27 16:15:00|21.32|18.92|21.35|18.95|21.39|18.99|21.29|18.89|0
1732724400000|2024-11-27 16:20:00|21.34|18.94|21.21|18.81|21.35|18.95|20.93|18.56|0
1732724700000|2024-11-27 16:25:00|21.22|18.82|21.23|18.83|21.27|18.87|21.17|18.77|0
1732725000000|2024-11-27 16:30:00|21.26|18.86|21.16|18.76|21.28|18.88|21.14|18.74|0
1732725300000|2024-11-27 16:35:00|21.15|18.77|21.03|18.65|21.15|18.77|21|18.62|0
1732725600000|2024-11-27 16:40:00|21.02|18.64|21.23|18.83|21.24|18.84|20.98|18.6|0
1732725900000|2024-11-27 16:45:00|21.22|18.82|21.33|18.93|21.35|18.95|21.18|18.78|0
1732726200000|2024-11-27 16:50:00|21.34|18.94|21.35|18.95|21.36|18.96|21.29|18.89|0
1732726500000|2024-11-27 16:55:00|21.34|18.94|21.33|18.93|21.37|18.97|21.27|18.87|0
1732726800000|2024-11-27 17:00:00|21.34|18.94|21.46|19.06|21.49|19.09|21.34|18.94|0
1732727100000|2024-11-27 17:05:00|21.43|19.03|21.55|19.15|21.64|19.24|21.39|18.99|0
1732727400000|2024-11-27 17:10:00|21.54|19.14|21.38|18.98|21.54|19.14|21.27|18.87|0
1732727700000|2024-11-27 17:15:00|21.39|18.99|21.36|18.96|21.45|19.05|21.35|18.95|0
1732728000000|2024-11-27 17:20:00|21.35|18.95|21.4|19|21.41|19.01|21.29|18.89|0
1732728300000|2024-11-27 17:25:00|21.39|18.99|21.29|18.89|21.4|19|21.26|18.86|0
1732728600000|2024-11-27 17:30:00|21.28|18.88|21.35|18.95|21.44|19.04|21.27|18.87|0
1732728900000|2024-11-27 17:35:00|21.36|18.96|21.38|18.98|21.43|19.03|21.32|18.92|0
1732729200000|2024-11-27 17:40:00|21.37|18.97|21.36|18.96|21.4|19|21.33|18.93|0
1732729500000|2024-11-27 17:45:00|21.37|18.97|21.32|18.92|21.41|19.01|21.3|18.9|0
1732729800000|2024-11-27 17:50:00|21.31|18.91|21.26|18.86|21.32|18.92|21.21|18.81|0
1732730100000|2024-11-27 17:55:00|21.27|18.87|21.23|18.83|21.32|18.92|21.21|18.81|0
1732730400000|2024-11-27 18:00:00|21.24|18.84|21.25|18.85|21.3|18.9|21.23|18.83|0
1732730700000|2024-11-27 18:05:00|21.26|18.86|21.2|18.8|21.26|18.86|21.2|18.8|0
1732731000000|2024-11-27 18:10:00|21.19|18.79|21.1|18.71|21.2|18.8|21.1|18.71|0
1732731300000|2024-11-27 18:15:00|21.09|18.7|21.06|18.68|21.16|18.77|21.05|18.67|0
1732731600000|2024-11-27 18:20:00|21.05|18.67|21.13|18.74|21.16|18.77|21.05|18.67|0
1732731900000|2024-11-27 18:25:00|21.12|18.73|21.18|18.78|21.22|18.82|21.1|18.71|0
1732732200000|2024-11-27 18:30:00|21.19|18.79|21.09|18.7|21.23|18.83|21.08|18.69|0
1732732500000|2024-11-27 18:35:00|21.08|18.69|21.03|18.65|21.08|18.69|20.98|18.61|0
1732732800000|2024-11-27 18:40:00|21.02|18.64|21.05|18.66|21.08|18.7|21|18.62|0
1732733100000|2024-11-27 18:45:00|21.04|18.65|21.08|18.7|21.12|18.73|21.01|18.63|0
1732733400000|2024-11-27 18:50:00|21.09|18.69|20.99|18.61|21.09|18.7|20.98|18.61|0
1732733700000|2024-11-27 18:55:00|21|18.62|21.02|18.64|21.03|18.65|20.94|18.57|0
1732734000000|2024-11-27 19:00:00|21.03|18.65|20.8|18.45|21.05|18.67|20.78|18.42|0
1732734300000|2024-11-27 19:05:00|20.79|18.44|20.44|18.13|20.84|18.48|20.44|18.13|0
1732734600000|2024-11-27 19:10:00|20.52|18.19|20.48|18.16|20.55|18.23|20.48|18.16|0
1732734900000|2024-11-27 19:15:00|20.47|18.15|20.54|18.21|20.55|18.22|20.47|18.15|0
1732735200000|2024-11-27 19:20:00|20.55|18.22|20.51|18.18|20.61|18.27|20.51|18.18|0
1732735500000|2024-11-27 19:25:00|20.5|18.17|20.59|18.26|20.62|18.29|20.49|18.17|0
1732735800000|2024-11-27 19:30:00|20.6|18.27|20.61|18.28|20.62|18.29|20.58|18.25|0
1732736100000|2024-11-27 19:35:00|20.62|18.29|20.6|18.27|20.7|18.36|20.57|18.25|0
1732736400000|2024-11-27 19:40:00|20.61|18.26|20.52|18.2|20.61|18.26|20.48|18.16|0
1732736700000|2024-11-27 19:45:00|20.51|18.19|20.5|18.18|20.56|18.23|20.47|18.15|0
1732737000000|2024-11-27 19:50:00|20.51|18.19|20.54|18.21|20.55|18.22|20.47|18.16|0
1732737300000|2024-11-27 19:55:00|20.55|18.22|20.6|18.27|20.6|18.27|20.52|18.2|0
1732737600000|2024-11-27 20:00:00|20.59|18.26|20.54|18.22|20.64|18.31|20.53|18.21|0
1732737900000|2024-11-27 20:05:00|20.55|18.23|20.52|18.2|20.56|18.23|20.5|18.18|0
1732738200000|2024-11-27 20:10:00|20.53|18.21|20.61|18.28|20.62|18.29|20.52|18.19|0
1732738500000|2024-11-27 20:15:00|20.6|18.27|20.64|18.31|20.66|18.32|20.56|18.23|0
1732738800000|2024-11-27 20:20:00|20.65|18.32|20.68|18.33|20.72|18.38|20.61|18.28|0
1732739100000|2024-11-27 20:25:00|20.67|18.34|20.28|17.99|20.73|18.38|20.26|17.97|0
1732739400000|2024-11-27 20:30:00|20.27|17.98|20.3|18|20.37|18.06|20.26|17.97|0
1732739700000|2024-11-27 20:35:00|20.32|18.02|20.31|18.01|20.33|18.03|20.29|17.99|0
1732740000000|2024-11-27 20:40:00|20.32|18.02|20.83|18.47|20.97|18.59|20.32|18.02|0
1732740300000|2024-11-27 20:45:00|20.82|18.46|20.65|18.32|20.83|18.47|20.64|18.3|0
1732740600000|2024-11-27 20:50:00|20.67|18.33|20.74|18.39|20.77|18.42|20.62|18.28|0
1732740900000|2024-11-27 20:55:00|20.73|18.38|20.7|18.35|20.77|18.42|20.68|18.34|0
1732741200000|2024-11-27 21:00:00|20.67|18.33|20.65|18.31|20.71|18.36|20.63|18.29|0
1732741500000|2024-11-27 21:05:00|20.66|18.32|20.71|18.37|20.74|18.39|20.66|18.32|0
1732741800000|2024-11-27 21:10:00|20.72|18.36|20.69|18.34|20.72|18.38|20.67|18.33|0
1732742100000|2024-11-27 21:15:00|20.7|18.35|20.68|18.34|20.74|18.39|20.68|18.34|0
1732742400000|2024-11-27 21:20:00|20.69|18.33|20.68|18.33|20.69|18.34|20.66|18.32|0
1732742700000|2024-11-27 21:25:00|20.67|18.34|20.67|18.33|20.68|18.34|20.67|18.33|0
1732743000000|2024-11-27 21:30:00|20.66|18.32|20.68|18.34|20.68|18.34|20.66|18.32|0
1732743300000|2024-11-27 21:35:00|20.69|18.35|20.71|18.36|20.71|18.36|20.67|18.33|0
1732743600000|2024-11-27 21:40:00|20.72|18.37|20.7|18.36|20.72|18.37|20.68|18.34|0
1732743900000|2024-11-27 21:45:00|20.69|18.35|20.69|18.35|20.69|18.35|20.67|18.33|0
1732744200000|2024-11-27 21:50:00|20.68|18.34|20.68|18.34|20.69|18.35|20.67|18.33|0
1732744500000|2024-11-27 21:55:00|20.67|18.33|20.68|18.34|20.69|18.35|20.66|18.32|0
1732744800000|2024-11-27 22:00:00|20.67|18.33|20.68|18.33|20.68|18.34|20.67|18.33|0
1732745100000|2024-11-27 22:05:00|20.67|18.34|20.67|18.33|20.68|18.34|20.67|18.33|0
1732745400000|2024-11-27 22:10:00|20.66|18.32|20.68|18.34|20.68|18.34|20.66|18.32|0
1732746000000|2024-11-27 22:20:00|20.67|18.33|20.67|18.33|20.67|18.33|20.67|18.33|0
1732746300000|2024-11-27 22:25:00|20.66|18.32|20.66|18.32|20.66|18.32|20.66|18.32|0
1732746600000|2024-11-27 22:30:00|20.65|18.31|20.65|18.31|20.65|18.31|20.65|18.31|0
1732747200000|2024-11-27 22:40:00||18.32||18.32||18.32||18.32|0
1732747500000|2024-11-27 22:45:00|20.66|18.31|20.66|18.32|20.66|18.32|20.66|18.31|0
1732747800000|2024-11-27 22:50:00|20.65|18.31|20.66|18.32|20.66|18.32|20.64|18.31|0
1732748100000|2024-11-27 22:55:00|20.65|18.33|20.67|18.33|20.67|18.33|20.65|18.33|0
1732748400000|2024-11-27 23:00:00|20.68|18.34|20.5|18.18|20.68|18.34|20.5|18.18|0
1732748700000|2024-11-27 23:05:00|20.49|18.17|20.53|18.21|20.53|18.21|20.46|18.14|0
1732749000000|2024-11-27 23:10:00|20.52|18.2|20.55|18.22|20.58|18.25|20.51|18.19|0
1732749300000|2024-11-27 23:15:00|20.56|18.23|20.56|18.23|20.59|18.26|20.56|18.22|0
1732749600000|2024-11-27 23:20:00|20.54|18.22|20.52|18.2|20.55|18.22|20.5|18.18|0
1732749900000|2024-11-27 23:25:00|20.53|18.18|20.51|18.19|20.53|18.2|20.5|18.18|0
1732750200000|2024-11-27 23:30:00|20.5|18.18|20.49|18.17|20.5|18.18|20.47|18.15|0
1732750500000|2024-11-27 23:35:00|20.48|18.16|20.49|18.17|20.5|18.18|20.48|18.16|0
1732750800000|2024-11-27 23:40:00|20.5|18.18|20.49|18.17|20.5|18.18|20.48|18.16|0
1732751100000|2024-11-27 23:45:00|20.48|18.16|20.5|18.18|20.5|18.18|20.48|18.16|0
1732751400000|2024-11-27 23:50:00|20.49|18.17|20.5|18.18|20.5|18.18|20.47|18.15|0
1732751700000|2024-11-27 23:55:00|20.49|18.17|20.49|18.17|20.49|18.17|20.47|18.15|0
1732752000000|2024-11-28 00:00:00|20.48|18.16|20.48|18.16|20.49|18.17|20.46|18.14|0
1732752300000|2024-11-28 00:05:00|20.47|18.15|20.41|18.1|20.48|18.16|20.4|18.09|0
1732752600000|2024-11-28 00:10:00|20.4|18.09|20.41|18.1|20.42|18.11|20.4|18.09|0
1732752900000|2024-11-28 00:15:00|20.4|18.09|20.41|18.1|20.41|18.1|20.39|18.08|0
1732753200000|2024-11-28 00:20:00|20.4|18.09|20.41|18.1|20.41|18.1|20.39|18.08|0
1732753500000|2024-11-28 00:25:00|20.4|18.09|20.4|18.09|20.42|18.11|20.39|18.08|0
1732753800000|2024-11-28 00:30:00|20.39|18.08|20.43|18.12|20.43|18.12|20.39|18.08|0
1732754100000|2024-11-28 00:35:00|20.42|18.11|20.41|18.1|20.43|18.11|20.4|18.09|0
1732754400000|2024-11-28 00:40:00|20.42||20.41||20.42||20.41||0
1732754700000|2024-11-28 00:45:00|20.42|18.11|20.42|18.11|20.43|18.12|20.4|18.09|0
1732755000000|2024-11-28 00:50:00|20.43|18.12|20.41|18.1|20.44|18.13|20.4|18.09|0
1732755300000|2024-11-28 00:55:00|20.4|18.09|20.41|18.1|20.42|18.11|20.4|18.09|0
1732755600000|2024-11-28 01:00:00|20.42|18.11|20.44|18.12|20.45|18.13|20.4|18.09|0
1732755900000|2024-11-28 01:05:00|20.43|18.13|20.43|18.12|20.45|18.13|20.43|18.12|0
1732756200000|2024-11-28 01:10:00|20.42|18.11|20.42|18.11|20.45|18.13|20.4|18.09|0
1732756500000|2024-11-28 01:15:00|20.43|18.12|20.41|18.1|20.43|18.12|20.41|18.1|0
1732756800000|2024-11-28 01:20:00|20.42|18.11|20.42|18.11|20.43|18.11|20.41|18.1|0
1732757100000|2024-11-28 01:25:00|20.43|18.1|20.41|18.1|20.43|18.11|20.41|18.1|0
1732757400000|2024-11-28 01:30:00|20.4|18.09|20.4|18.09|20.41|18.1|20.39|18.08|0
1732757700000|2024-11-28 01:35:00|20.41|18.1|20.78|18.42|20.8|18.44|20.4|18.09|0
1732758000000|2024-11-28 01:40:00|20.77|18.43|20.73|18.39|20.8|18.44|20.73|18.39|0
1732758300000|2024-11-28 01:45:00|20.74|18.38|20.72|18.38|20.75|18.4|20.72|18.38|0
1732758600000|2024-11-28 01:50:00|20.73|18.39|20.77|18.42|20.77|18.42|20.72|18.38|0
1732758900000|2024-11-28 01:55:00|20.76|18.41|20.78|18.42|20.8|18.44|20.76|18.41|0
1732759200000|2024-11-28 02:00:00|20.77|18.43|20.75|18.4|20.79|18.43|20.74|18.39|0
1732759500000|2024-11-28 02:05:00|20.76|18.41|20.72|18.37|20.77|18.42|20.72|18.37|0
1732759800000|2024-11-28 02:10:00|20.73|18.38|20.75|18.4|20.76|18.41|20.73|18.38|0
1732760100000|2024-11-28 02:15:00|20.74|18.39|20.74|18.39|20.74|18.39|20.72|18.37|0
1732760400000|2024-11-28 02:20:00|20.73|18.38|20.73|18.38|20.73|18.38|20.71|18.37|0
1732760700000|2024-11-28 02:25:00|20.72|18.37|20.73|18.38|20.73|18.38|20.71|18.36|0
1732761000000|2024-11-28 02:30:00||18.39||18.38||18.39||18.38|0
1732761300000|2024-11-28 02:35:00|20.72|18.39|20.74|18.39|20.74|18.39|20.72|18.38|0
1732761600000|2024-11-28 02:40:00|20.73|18.38|20.72|18.38|20.74|18.39|20.72|18.37|0
1732761900000|2024-11-28 02:45:00|20.71|18.37|20.72|18.38|20.72|18.38|20.71|18.37|0
1732762200000|2024-11-28 02:50:00|20.71|18.37|20.71|18.37|20.73|18.38|20.71|18.37|0
1732762500000|2024-11-28 02:55:00|20.72|18.38|20.72|18.37|20.73|18.38|20.71|18.37|0
1732762800000|2024-11-28 03:00:00|20.73|18.38|20.73|18.38|20.73|18.38|20.72|18.37|0
1732763100000|2024-11-28 03:05:00|20.72|18.39|20.73|18.38|20.75|18.4|20.72|18.38|0
1732763400000|2024-11-28 03:10:00|20.72|18.37|20.73|18.38|20.73|18.38|20.72|18.37|0
1732763700000|2024-11-28 03:15:00|20.72|18.37|20.74|18.39|20.74|18.4|20.72|18.37|0
1732764000000|2024-11-28 03:20:00|20.73|18.4|20.73|18.38|20.74|18.4|20.73|18.38|0
1732764300000|2024-11-28 03:25:00|20.72|18.39|20.72|18.38|20.73|18.39|20.72|18.37|0
1732764600000|2024-11-28 03:30:00|20.73|18.39|20.71|18.37|20.74|18.39|20.71|18.36|0
1732764900000|2024-11-28 03:35:00|20.72|18.38|20.7|18.36|20.72|18.38|20.7|18.36|0
1732765200000|2024-11-28 03:40:00|20.69|18.35|20.7|18.36|20.7|18.36|20.69|18.35|0
1732765500000|2024-11-28 03:45:00|20.71|18.37|20.7|18.36|20.72|18.37|20.7|18.36|0
1732765800000|2024-11-28 03:50:00|20.71|18.37|20.72|18.38|20.73|18.38|20.71|18.37|0
1732766100000|2024-11-28 03:55:00|20.71|18.37|20.71|18.37|20.72|18.38|20.71|18.37|0
1732766400000|2024-11-28 04:00:00|20.7|18.36|20.72|18.37|20.73|18.38|20.7|18.36|0
1732767000000|2024-11-28 04:10:00|20.73|18.38|20.72|18.37|20.73|18.38|20.71|18.36|0
1732767300000|2024-11-28 04:15:00|20.71|18.36|20.72|18.37|20.72|18.37|20.7|18.35|0
1732767600000|2024-11-28 04:20:00|20.71|18.36|20.7|18.35|20.71|18.36|20.69|18.35|0
1732767900000|2024-11-28 04:25:00|20.69|18.34|20.68|18.34|20.7|18.34|20.68|18.34|0
1732768200000|2024-11-28 04:30:00|20.69||20.69||20.69||20.68||0
1732768500000|2024-11-28 04:35:00|20.68|18.33|20.68|18.34|20.68|18.34|20.67|18.33|0
1732768800000|2024-11-28 04:40:00||18.33||18.34||18.34||18.33|0
1732769100000|2024-11-28 04:45:00|20.69|18.35|20.7|18.36|20.71|18.37|20.68|18.34|0
1732769400000|2024-11-28 04:50:00|20.69|18.35|20.72|18.37|20.72|18.38|20.69|18.35|0
1732769700000|2024-11-28 04:55:00|20.71|18.36|20.73|18.38|20.73|18.38|20.71|18.36|0
1732770000000|2024-11-28 05:00:00|20.74|18.39|20.72|18.37|20.74|18.39|20.71|18.36|0
1732770300000|2024-11-28 05:05:00|20.73|18.38|20.72|18.38|20.73|18.38|20.72|18.37|0
1732770600000|2024-11-28 05:10:00|20.73|18.39|20.72|18.38|20.73|18.39|20.72|18.37|0
1732770900000|2024-11-28 05:15:00|20.71|18.37|20.74|18.39|20.74|18.39|20.71|18.36|0
1732771200000|2024-11-28 05:20:00|20.73|18.38|20.71|18.37|20.73|18.38|20.71|18.37|0
1732771500000|2024-11-28 05:25:00|20.72|18.38|20.69|18.35|20.72|18.38|20.69|18.35|0
1732771800000|2024-11-28 05:30:00|20.7|18.36|20.68|18.34|20.7|18.36|20.68|18.34|0
1732772100000|2024-11-28 05:35:00|20.69|18.35|20.67|18.33|20.69|18.35|20.67|18.33|0
1732772400000|2024-11-28 05:40:00|20.66|18.34|20.68|18.34|20.69|18.35|20.66|18.34|0
1732772700000|2024-11-28 05:45:00|20.69|18.35|20.69|18.35|20.69|18.35|20.68|18.34|0
1732773000000|2024-11-28 05:50:00|20.68|18.34|20.69|18.35|20.69|18.35|20.68|18.34|0
1732773300000|2024-11-28 05:55:00|20.68|18.34|20.68|18.34|20.69|18.35|20.68|18.34|0
1732773600000|2024-11-28 06:00:00|20.69|18.35|20.69|18.35|20.7|18.35|20.68|18.34|0
1732773900000|2024-11-28 06:05:00|20.68|18.34|20.68|18.34|20.69|18.35|20.67|18.33|0
1732774200000|2024-11-28 06:10:00|20.67|18.33|20.69|18.35|20.7|18.36|20.67|18.33|0
1732774800000|2024-11-28 06:20:00|20.7|18.36|20.69|18.35|20.7|18.36|20.69|18.35|0
1732775100000|2024-11-28 06:25:00|20.7|18.36|20.7|18.35|20.71|18.36|20.69|18.35|0
1732775400000|2024-11-28 06:30:00|20.69|18.36|20.69|18.35|20.71|18.37|20.69|18.35|0
1732775700000|2024-11-28 06:35:00|20.7|18.36|20.71|18.36|20.71|18.36|20.69|18.35|0
1732776000000|2024-11-28 06:40:00|20.72|18.37|20.7|18.36|20.72|18.37|20.7|18.36|0
1732776300000|2024-11-28 06:45:00|20.71|18.35|20.71|18.36|20.72|18.37|20.71|18.35|0
1732776600000|2024-11-28 06:50:00|20.7|18.35|20.7|18.35|20.71|18.36|20.7|18.35|0
1732777200000|2024-11-28 07:00:00|20.71|18.36|20.7|18.36|20.71|18.37|20.7|18.35|0
1732777500000|2024-11-28 07:05:00|20.69|18.35|20.72|18.38|20.72|18.38|20.68|18.34|0
1732777800000|2024-11-28 07:10:00|20.74|18.39|20.69|18.35|20.74|18.39|20.69|18.35|0
1732778100000|2024-11-28 07:15:00|20.7|18.36|20.69|18.35|20.7|18.36|20.69|18.35|0
1732778400000|2024-11-28 07:20:00|20.7|18.36|20.7|18.36|20.71|18.37|20.69|18.35|0
1732778700000|2024-11-28 07:25:00|20.71|18.35|20.71|18.36|20.71|18.36|20.69|18.35|0
1732779000000|2024-11-28 07:30:00|20.7|18.37|20.9|18.53|21.36|18.96|20.7|18.36|0
1732779300000|2024-11-28 07:35:00|20.91|18.54|20.92|18.55|20.94|18.57|20.9|18.53|0
1732779600000|2024-11-28 07:40:00|20.93|18.56|20.93|18.56|20.94|18.57|20.92|18.55|0
1732779900000|2024-11-28 07:45:00|20.92|18.55|20.89|18.52|20.93|18.56|20.88|18.51|0
1732780200000|2024-11-28 07:50:00|20.9|18.53|20.88|18.51|20.9|18.54|20.88|18.51|0
1732780500000|2024-11-28 07:55:00|20.87|18.52|20.88|18.52|20.89|18.53|20.87|18.5|0
1732780800000|2024-11-28 08:00:00|20.87|18.51|20.89|18.53|20.9|18.53|20.86|18.5|0
1732781100000|2024-11-28 08:05:00|20.88|18.52|20.87|18.51|20.88|18.52|20.85|18.49|0
1732781400000|2024-11-28 08:10:00|20.86|18.5|20.92|18.55|20.94|18.57|20.86|18.5|0
1732781700000|2024-11-28 08:15:00|20.91|18.54|20.9|18.53|20.93|18.56|20.89|18.52|0
1732782000000|2024-11-28 08:20:00|20.91|18.54|20.89|18.52|20.92|18.55|20.88|18.52|0
1732782300000|2024-11-28 08:25:00|20.88|18.51|20.87|18.51|20.9|18.53|20.87|18.51|0
1732782600000|2024-11-28 08:30:00|20.88|18.52|20.88|18.51|20.89|18.52|20.86|18.5|0
1732782900000|2024-11-28 08:35:00|20.87|18.5|20.86|18.5|20.88|18.51|20.86|18.5|0
1732783200000|2024-11-28 08:40:00|20.87|18.51|20.86|18.5|20.88|18.51|20.86|18.5|0
1732783500000|2024-11-28 08:45:00|20.87|18.51|20.9|18.54|20.9|18.54|20.87|18.51|0
1732783800000|2024-11-28 08:50:00|20.89|18.53|20.87|18.51|20.9|18.54|20.86|18.5|0
1732784100000|2024-11-28 08:55:00|20.86|18.5|20.85|18.49|20.88|18.52|20.85|18.49|0
1732784400000|2024-11-28 09:00:00|20.84|18.48|20.86|18.5|20.86|18.5|20.84|18.48|0
1732784700000|2024-11-28 09:05:00|20.85|18.49|20.84|18.48|20.85|18.49|20.83|18.48|0
1732785000000|2024-11-28 09:10:00|20.85|18.49|20.83|18.47|20.86|18.5|20.82|18.47|0
1732785300000|2024-11-28 09:15:00|20.84|18.48|20.82|18.47|20.84|18.48|20.82|18.47|0
1732785600000|2024-11-28 09:20:00|20.81|18.46|20.81|18.46|20.83|18.47|20.81|18.46|0
1732785900000|2024-11-28 09:25:00|20.8|18.45|20.84|18.48|20.84|18.48|20.8|18.45|0
1732786200000|2024-11-28 09:30:00|20.83|18.47|20.81|18.46|20.84|18.48|20.81|18.46|0
1732786500000|2024-11-28 09:35:00|20.8|18.45|20.8|18.45|20.82|18.46|20.8|18.45|0
1732786800000|2024-11-28 09:40:00|20.81||20.8||20.81||20.8||0
1732787100000|2024-11-28 09:45:00|20.81||20.8||20.81||20.8||0
1732787400000|2024-11-28 09:50:00|20.79|18.44|20.78|18.43|20.8|18.45|20.78|18.43|0
1732787700000|2024-11-28 09:55:00|20.79|18.44|20.8|18.44|20.81|18.45|20.79|18.44|0
1732788000000|2024-11-28 10:00:00|20.79|18.45|20.82|18.47|20.83|18.47|20.79|18.44|0
1732788300000|2024-11-28 10:05:00|20.81|18.46|20.81|18.45|20.82|18.47|20.8|18.44|0
1732788600000|2024-11-28 10:10:00|20.8|18.46|20.8|18.44|20.82|18.47|20.8|18.44|0
1732788900000|2024-11-28 10:15:00|20.81|18.45|20.8|18.45|20.81|18.46|20.79|18.44|0
1732789200000|2024-11-28 10:20:00|20.81|18.46|20.81|18.46|20.82|18.46|20.79|18.44|0
1732789500000|2024-11-28 10:25:00|20.82|18.47|20.84|18.48|20.85|18.49|20.82|18.46|0
1732789800000|2024-11-28 10:30:00|20.85|18.49|20.84|18.48|20.85|18.49|20.8|18.45|0
1732790100000|2024-11-28 10:35:00|20.85|18.49|20.8|18.45|20.85|18.49|20.8|18.44|0
1732790400000|2024-11-28 10:40:00|20.81|18.46|20.8|18.45|20.82|18.46|20.8|18.44|0
1732790700000|2024-11-28 10:45:00|20.79|18.44|20.78|18.43|20.79|18.44|20.77|18.42|0
1732791000000|2024-11-28 10:50:00|20.77|18.42|20.77|18.42|20.79|18.44|20.77|18.42|0
1732791300000|2024-11-28 10:55:00|20.78|18.43|20.78|18.43|20.79|18.44|20.77|18.42|0
1732791600000|2024-11-28 11:00:00|20.77|18.42|20.76|18.41|20.78|18.43|20.76|18.41|0
1732791900000|2024-11-28 11:05:00|20.77|18.42|20.76|18.41|20.77|18.42|20.75|18.4|0
1732792200000|2024-11-28 11:10:00|20.75|18.4|20.76|18.41|20.77|18.42|20.75|18.4|0
1732792500000|2024-11-28 11:15:00|20.75|18.4|20.74|18.39|20.76|18.41|20.74|18.39|0
1732792800000|2024-11-28 11:20:00|20.75|18.4|20.78|18.43|20.78|18.43|20.74|18.39|0
1732793100000|2024-11-28 11:25:00|20.77|18.42|20.78|18.43|20.79|18.44|20.77|18.42|0
1732793400000|2024-11-28 11:30:00|20.77|18.42|20.8|18.45|20.81|18.45|20.76|18.41|0
1732793700000|2024-11-28 11:35:00|20.81|18.44|20.84|18.48|20.84|18.48|20.79|18.44|0
1732794000000|2024-11-28 11:40:00|20.83|18.47|20.81|18.45|20.84|18.48|20.8|18.45|0
1732794300000|2024-11-28 11:45:00|20.82|18.46|20.8|18.44|20.82|18.46|20.8|18.44|0
1732794600000|2024-11-28 11:50:00|20.79|18.43|20.75|18.4|20.79|18.43|20.73|18.39|0
1732794900000|2024-11-28 11:55:00|20.74|18.39|20.74|18.39|20.75|18.4|20.72|18.38|0
1732795200000|2024-11-28 12:00:00|20.73|18.38|20.73|18.38|20.74|18.39|20.72|18.38|0
1732795500000|2024-11-28 12:05:00|20.74|18.39|20.74|18.39|20.76|18.41|20.73|18.38|0
1732795800000|2024-11-28 12:10:00|20.73|18.38|20.74|18.39|20.74|18.39|20.73|18.38|0
1732796100000|2024-11-28 12:15:00|20.73|18.38|20.74|18.39|20.75|18.4|20.72|18.37|0
1732796400000|2024-11-28 12:20:00|20.75|18.4|20.75|18.41|20.76|18.41|20.75|18.4|0
1732796700000|2024-11-28 12:25:00|20.74|18.4|20.74|18.39|20.75|18.4|20.72|18.37|0
1732797000000|2024-11-28 12:30:00|20.75|18.4|20.72|18.37|20.75|18.4|20.72|18.37|0
1732797300000|2024-11-28 12:35:00|20.73|18.38|20.73|18.38|20.73|18.39|20.72|18.37|0
1732797600000|2024-11-28 12:40:00|20.72|18.37|20.73|18.39|20.74|18.39|20.72|18.37|0
1732797900000|2024-11-28 12:45:00|20.75|18.4|20.73|18.39|20.75|18.4|20.73|18.39|0
1732798200000|2024-11-28 12:50:00|20.74|18.38|20.72|18.38|20.74|18.39|20.72|18.38|0
1732798500000|2024-11-28 12:55:00|20.73|18.37|20.71|18.37|20.73|18.37|20.7|18.36|0
1732798800000|2024-11-28 13:00:00|20.72|18.38|20.71|18.37|20.72|18.38|20.69|18.35|0
1732799100000|2024-11-28 13:05:00|20.7|18.36|20.7|18.36|20.71|18.37|20.7|18.36|0
1732799400000|2024-11-28 13:10:00|20.71|18.37|20.7|18.36|20.71|18.37|20.7|18.36|0
1732799700000|2024-11-28 13:15:00|20.71||20.71||20.71||20.71||0
1732800000000|2024-11-28 13:20:00|20.7|18.35|20.7|18.36|20.7|18.36|20.69|18.35|0
1732800300000|2024-11-28 13:25:00|20.69|18.35|20.69|18.35|20.71|18.36|20.69|18.35|0
1732800600000|2024-11-28 13:30:00|20.7|18.36|20.74|18.39|20.75|18.4|20.7|18.35|0
1732800900000|2024-11-28 13:35:00|20.73|18.4|20.71|18.37|20.75|18.4|20.71|18.36|0
1732801200000|2024-11-28 13:40:00|20.72|18.38|20.7|18.35|20.72|18.38|20.69|18.34|0
1732801500000|2024-11-28 13:45:00|20.69|18.36|20.69|18.35|20.69|18.36|20.68|18.34|0
1732801800000|2024-11-28 13:50:00|20.68|18.34|20.68|18.34|20.69|18.35|20.68|18.34|0
1732802100000|2024-11-28 13:55:00|20.69|18.35|20.68|18.34|20.69|18.35|20.68|18.33|0
1732802400000|2024-11-28 14:00:00|20.69|18.35|20.71|18.37|20.71|18.37|20.68|18.34|0
1732802700000|2024-11-28 14:05:00|20.7|18.36|20.69|18.35|20.73|18.38|20.69|18.35|0
1732803000000|2024-11-28 14:10:00|20.7|18.36|20.7|18.36|20.72|18.37|20.69|18.35|0
1732803300000|2024-11-28 14:15:00|20.71|18.35|20.7|18.35|20.71|18.36|20.69|18.35|0
1732803600000|2024-11-28 14:20:00|20.71|18.36|20.7|18.35|20.71|18.36|20.69|18.35|0
1732803900000|2024-11-28 14:25:00|20.69|18.34|20.69|18.35|20.69|18.35|20.68|18.34|0
1732804200000|2024-11-28 14:30:00|20.68|18.34|20.58|18.25|20.68|18.34|20.57|18.24|0
1732804500000|2024-11-28 14:35:00|20.59|18.26|20.61|18.28|20.61|18.28|20.58|18.25|0
1732804800000|2024-11-28 14:40:00|20.6|18.27|20.61|18.28|20.62|18.29|20.59|18.26|0
1732805100000|2024-11-28 14:45:00|20.6|18.27|20.58|18.25|20.6|18.27|20.58|18.25|0
1732805400000|2024-11-28 14:50:00|20.57|18.24|20.56|18.23|20.6|18.27|20.55|18.22|0
1732805700000|2024-11-28 14:55:00|20.57|18.24|20.56|18.24|20.57|18.24|20.55|18.22|0
1732806000000|2024-11-28 15:00:00|20.55|18.23|20.55|18.22|20.56|18.23|20.53|18.2|0
1732806300000|2024-11-28 15:05:00|20.54|18.21|20.76|18.41|20.77|18.42|20.53|18.2|0
1732806600000|2024-11-28 15:10:00|20.77|18.42|20.77|18.41|20.78|18.43|20.76|18.41|0
1732806900000|2024-11-28 15:15:00|20.76|18.4|20.73|18.38|20.77|18.42|20.73|18.38|0
1732807200000|2024-11-28 15:20:00|20.72|18.39|20.7|18.36|20.74|18.39|20.69|18.35|0
1732807500000|2024-11-28 15:25:00|20.71|18.37|20.71|18.37|20.72|18.38|20.69|18.35|0
1732807800000|2024-11-28 15:30:00|20.72|18.36|20.68|18.34|20.72|18.36|20.68|18.34|0
1732808100000|2024-11-28 15:35:00|20.67|18.33|20.71|18.36|20.71|18.36|20.66|18.32|0
1732808400000|2024-11-28 15:40:00|20.72|18.37|20.9|18.53|20.91|18.54|20.69|18.35|0
1732808700000|2024-11-28 15:45:00|20.89|18.52|20.87|18.51|20.9|18.53|20.87|18.51|0
1732809000000|2024-11-28 15:50:00|20.88|18.52|20.88|18.52|20.9|18.53|20.87|18.51|0
1732809300000|2024-11-28 15:55:00|20.89|18.53|20.89|18.53|20.91|18.54|20.88|18.52|0
1732809600000|2024-11-28 16:00:00|20.88|18.52|20.87|18.5|20.88|18.52|20.83|18.48|0
1732809900000|2024-11-28 16:05:00|20.86|18.51|20.87|18.51|20.88|18.52|20.84|18.48|0
1732810200000|2024-11-28 16:10:00|20.86|18.5|20.83|18.47|20.86|18.5|20.82|18.47|0
1732810500000|2024-11-28 16:15:00|20.84|18.48|20.83|18.47|20.84|18.48|20.82|18.47|0
1732810800000|2024-11-28 16:20:00|20.82|18.48|20.85|18.49|20.85|18.49|20.82|18.47|0
1732811100000|2024-11-28 16:25:00|20.86|18.5|20.9|18.54|20.91|18.54|20.86|18.5|0
1732811400000|2024-11-28 16:30:00|20.89|18.53|20.95|18.58|20.95|18.58|20.89|18.53|0
1732811700000|2024-11-28 16:35:00|20.94|18.57|20.95|18.58|20.97|18.6|20.92|18.55|0
1732812000000|2024-11-28 16:40:00|20.94|18.57|20.94|18.57|20.96|18.59|20.94|18.57|0
1732812300000|2024-11-28 16:45:00|20.93|18.56|20.95|18.58|20.96|18.59|20.93|18.56|0
1732812600000|2024-11-28 16:50:00|20.94|18.57|20.95|18.58|20.96|18.59|20.94|18.57|0
1732812900000|2024-11-28 16:55:00|20.96|18.59|20.94|18.57|20.96|18.59|20.94|18.57|0
1732813200000|2024-11-28 17:00:00|20.95|18.58|20.92|18.55|20.95|18.58|20.9|18.54|0
1732813500000|2024-11-28 17:05:00|20.91|18.56|20.88|18.51|20.93|18.56|20.88|18.51|0
1732813800000|2024-11-28 17:10:00|20.89|18.52|20.91|18.54|20.92|18.55|20.89|18.51|0
1732814100000|2024-11-28 17:15:00|20.92|18.55|20.88|18.52|20.92|18.55|20.88|18.52|0
1732814400000|2024-11-28 17:20:00|20.89|18.53|20.89|18.53|20.89|18.53|20.88|18.52|0
1732814700000|2024-11-28 17:25:00|20.88|18.52|20.85|18.49|20.88|18.53|20.85|18.49|0
1732815000000|2024-11-28 17:30:00|20.84|18.48|20.84|18.48|20.85|18.49|20.83|18.47|0
1732815300000|2024-11-28 17:35:00|20.83|18.47|20.83|18.47|20.83|18.47|20.83|18.47|0
1732815600000|2024-11-28 17:40:00|20.84|18.48|20.83|18.47|20.84|18.48|20.83|18.47|0
1732815900000|2024-11-28 17:45:00|20.84|18.48|20.87|18.51|20.93|18.56|20.84|18.48|0
1732816200000|2024-11-28 17:50:00|20.86|18.5|20.88|18.51|20.9|18.53|20.85|18.49|0
1732816500000|2024-11-28 17:55:00|20.89|18.52|20.89|18.53|20.94|18.57|20.86|18.5|0
1732816800000|2024-11-28 18:00:00|20.92|18.55|21|18.62|21|18.62|20.92|18.55|0
1732817100000|2024-11-28 18:05:00|20.98|18.61|20.96|18.59|20.98|18.61|20.96|18.59|0
1732817700000|2024-11-28 18:15:00|20.98|18.6|21.04|18.66|21.04|18.66|20.96|18.59|0
1732818600000|2024-11-28 18:30:00|21|18.62|21|18.62|21.02|18.64|21|18.62|0
1732818900000|2024-11-28 18:35:00|20.95|18.58|21|18.62|21|18.62|20.95|18.58|0
1732819200000|2024-11-28 18:40:00|20.97|18.6|20.99|18.62|20.99|18.62|20.95|18.58|0
1732819500000|2024-11-28 18:45:00|20.95|18.58|20.95|18.58|20.99|18.62|20.95|18.58|0
1732819800000|2024-11-28 18:50:00|20.99|18.62|20.99|18.62|20.99|18.62|20.99|18.62|0
1732820400000|2024-11-28 19:00:00||18.61||18.61||18.61||18.61|0
1732820700000|2024-11-28 19:05:00|20.97|18.6|20.95|18.58|20.97|18.6|20.95|18.58|0
1732821000000|2024-11-28 19:10:00|20.97|18.6|20.97|18.59|20.97|18.6|20.95|18.58|0
1732821300000|2024-11-28 19:15:00|20.99|18.61|20.99|18.61|20.99|18.61|20.99|18.61|0
1732822800000|2024-11-28 19:40:00|20.98||20.98||20.98||20.98||0
1732823100000|2024-11-28 19:45:00|20.94|18.57|20.94|18.57|20.94|18.57|20.94|18.57|0
1732823700000|2024-11-28 19:55:00|20.96|18.59|20.94|18.57|20.96|18.59|20.94|18.57|0
1732824000000|2024-11-28 20:00:00|20.9|18.53|20.9|18.53|20.94|18.57|20.9|18.53|0
1732824900000|2024-11-28 20:15:00|20.92|18.55|20.94|18.57|20.94|18.57|20.89|18.53|0
1732825200000|2024-11-28 20:20:00|20.92|18.55|20.89|18.53|20.92|18.55|20.89|18.53|0
1732825500000|2024-11-28 20:25:00|20.91|18.55|20.91|18.55|20.94|18.57|20.89|18.53|0
1732825800000|2024-11-28 20:30:00|20.89|18.53|20.89|18.53|20.91|18.55|20.89|18.53|0
1732826100000|2024-11-28 20:35:00|20.91|18.55|20.89|18.53|20.93|18.56|20.89|18.53|0
1732826700000|2024-11-28 20:45:00||18.52||18.52||18.52||18.52|0
1732827000000|2024-11-28 20:50:00|20.93|18.56|20.89|18.52|20.93|18.56|20.89|18.52|0
1732827300000|2024-11-28 20:55:00|20.85|18.49|20.85|18.49|20.89|18.52|20.85|18.49|0
1732827900000|2024-11-28 21:05:00|20.84|18.48|20.84|18.48|20.84|18.48|20.84|18.48|0
1732831200000|2024-11-28 22:00:00|20.83||20.83||20.83||20.83||0
1732831500000|2024-11-28 22:05:00||18.47||18.47||18.47||18.47|0
1732834500000|2024-11-28 22:55:00|20.82||20.82||20.82||20.82||0
1732834800000|2024-11-28 23:00:00|20.88|18.52|20.98|18.61|20.98|18.61|20.88|18.51|0
1732835100000|2024-11-28 23:05:00|20.97|18.6|20.97|18.59|20.98|18.61|20.94|18.57|0
1732835400000|2024-11-28 23:10:00|20.98|18.6|20.94|18.57|20.98|18.61|20.94|18.57|0
1732835700000|2024-11-28 23:15:00|20.93|18.56|20.89|18.53|20.93|18.56|20.88|18.52|0
1732836000000|2024-11-28 23:20:00|20.88|18.52|20.87|18.51|20.9|18.53|20.86|18.5|0
1732836300000|2024-11-28 23:25:00|20.88|18.49|20.86|18.5|20.88|18.51|20.85|18.49|0
1732836600000|2024-11-28 23:30:00|20.87|18.51|20.87|18.51|20.9|18.53|20.86|18.5|0
1732836900000|2024-11-28 23:35:00|20.88|18.52|20.84|18.48|20.89|18.52|20.83|18.47|0
1732837200000|2024-11-28 23:40:00|20.83|18.47|20.81|18.45|20.85|18.49|20.81|18.45|0
1732837500000|2024-11-28 23:45:00|20.82|18.46|20.87|18.51|20.9|18.53|20.82|18.46|0
1732837800000|2024-11-28 23:50:00|20.88|18.5|20.84|18.48|20.89|18.53|20.84|18.48|0
1732838100000|2024-11-28 23:55:00|20.85|18.49|20.83|18.47|20.85|18.49|20.8|18.45|0
1732838400000|2024-11-29 00:00:00|20.84|18.48|20.91|18.54|20.91|18.54|20.82|18.46|0
1732838700000|2024-11-29 00:05:00|20.92|18.55|20.99|18.61|20.99|18.61|20.92|18.55|0
1732839000000|2024-11-29 00:10:00|20.98|18.6|20.96|18.59|20.98|18.6|20.94|18.57|0
1732839300000|2024-11-29 00:15:00|20.95|18.58|20.93|18.56|20.96|18.59|20.9|18.53|0
1732839600000|2024-11-29 00:20:00|20.92|18.55|20.94|18.57|20.97|18.6|20.91|18.54|0
1732839900000|2024-11-29 00:25:00|20.95|18.58|20.91|18.55|20.96|18.59|20.91|18.55|0
1732840200000|2024-11-29 00:30:00|20.93|18.56|21.03|18.65|21.05|18.67|20.92|18.55|0
1732840500000|2024-11-29 00:35:00|21.05|18.67|21.04|18.66|21.11|18.72|21.02|18.64|0
1732840800000|2024-11-29 00:40:00|21.05|18.67|21.03|18.65|21.05|18.67|21.01|18.63|0
1732841100000|2024-11-29 00:45:00|21.02|18.64|21.11|18.72|21.11|18.72|21.01|18.63|0
1732841400000|2024-11-29 00:50:00|21.09|18.71|21.2|18.8|21.24|18.84|21.09|18.71|0
1732841700000|2024-11-29 00:55:00|21.22|18.82|21.17|18.77|21.22|18.82|21.16|18.76|0
1732842000000|2024-11-29 01:00:00|21.19|18.78|21.25|18.84|21.25|18.84|21.16|18.76|0
1732842300000|2024-11-29 01:05:00|21.24|18.83|21.14|18.74|21.24|18.83|21.14|18.74|0
1732842600000|2024-11-29 01:10:00|21.13|18.73|21.13|18.73|21.17|18.78|21.09|18.71|0
1732842900000|2024-11-29 01:15:00|21.12|18.72|20.64|18.31|21.13|18.73|20.64|18.31|0
1732843200000|2024-11-29 01:20:00|20.65|18.32|20.57|18.25|20.66|18.32|20.56|18.23|0
1732843500000|2024-11-29 01:25:00|20.58|18.24|20.52|18.2|20.58|18.25|20.52|18.2|0
1732843800000|2024-11-29 01:30:00|20.53|18.21|20.51|18.19|20.53|18.21|20.49|18.17|0
1732844100000|2024-11-29 01:35:00|20.5|18.18|20.53|18.21|20.54|18.22|20.48|18.16|0
1732844400000|2024-11-29 01:40:00|20.54|18.2|20.54|18.21|20.54|18.21|20.51|18.19|0
1732844700000|2024-11-29 01:45:00|20.53|18.2|20.52|18.2|20.54|18.21|20.48|18.16|0
1732845000000|2024-11-29 01:50:00|20.53|18.19|20.51|18.19|20.53|18.21|20.49|18.17|0
1732845300000|2024-11-29 01:55:00|20.5|18.18|20.42|18.11|20.51|18.19|20.41|18.1|0
1732845600000|2024-11-29 02:00:00|20.41|18.1|20.37|18.06|20.42|18.1|20.37|18.06|0
1732845900000|2024-11-29 02:05:00|20.36|18.05|20.33|18.03|20.36|18.05|20.32|18.02|0
1732846200000|2024-11-29 02:10:00|20.32|18.02|20.31|18.01|20.33|18.03|20.3|18|0
1732846500000|2024-11-29 02:15:00|20.32|18.02|20.35|18.04|20.35|18.04|20.32|18.02|0
1732846800000|2024-11-29 02:20:00|20.34|18.03|20.33|18.03|20.34|18.03|20.29|17.99|0
1732847100000|2024-11-29 02:25:00|20.32|18.02|20.29|17.99|20.33|18.03|20.29|17.99|0
1732847400000|2024-11-29 02:30:00|20.3|18|20.3|18|20.31|18.01|20.28|17.98|0
1732847700000|2024-11-29 02:35:00|20.29|17.99|20.29|17.99|20.3|18|20.29|17.99|0
1732848000000|2024-11-29 02:40:00|20.3|18|20.3|18|20.31|18.01|20.29|17.99|0
1732848300000|2024-11-29 02:45:00|20.29|17.99|20.32|18.02|20.32|18.02|20.29|17.99|0
1732848600000|2024-11-29 02:50:00|20.31|18.01|20.29|17.99|20.32|18.02|20.29|17.99|0
1732848900000|2024-11-29 02:55:00|20.3|18|20.28|17.99|20.3|18|20.28|17.98|0
1732849200000|2024-11-29 03:00:00|20.27|17.98|20.28|17.98|20.28|17.99|20.27|17.97|0
1732849500000|2024-11-29 03:05:00|20.27|17.97|20.26|17.96|20.28|17.98|20.24|17.95|0
1732849800000|2024-11-29 03:10:00|20.25|17.95|20.25|17.95|20.25|17.96|20.23|17.94|0
1732850100000|2024-11-29 03:15:00|20.24|17.94|20.23|17.94|20.25|17.95|20.23|17.94|0
1732850400000|2024-11-29 03:20:00|20.24|17.95|20.25|17.96|20.25|17.96|20.23|17.94|0
1732850700000|2024-11-29 03:25:00|20.24|17.95|20.26|17.97|20.28|17.98|20.23|17.94|0
1732851000000|2024-11-29 03:30:00|20.24|17.95|20.25|17.96|20.29|17.99|20.23|17.94|0
1732851300000|2024-11-29 03:35:00|20.24|17.95|20.31|18.01|20.31|18.01|20.24|17.95|0
1732851600000|2024-11-29 03:40:00|20.3|18|20.28|17.98|20.31|18|20.27|17.97|0
1732851900000|2024-11-29 03:45:00|20.27|17.97|20.28|17.99|20.29|18|20.27|17.97|0
1732852200000|2024-11-29 03:50:00|20.29|18|20.26|17.96|20.29|18|20.24|17.95|0
1732852500000|2024-11-29 03:55:00|20.25|17.95|20.25|17.96|20.27|17.97|20.24|17.95|0
1732852800000|2024-11-29 04:00:00|20.24|17.95|20.24|17.95|20.25|17.96|20.23|17.94|0
1732853100000|2024-11-29 04:05:00|20.23|17.94|20.22|17.93|20.23|17.94|20.21|17.92|0
1732853400000|2024-11-29 04:10:00|20.21|17.92|20.21|17.92|20.24|17.95|20.2|17.91|0
1732853700000|2024-11-29 04:15:00|20.2|17.91|20.2|17.91|20.2|17.91|20.18|17.9|0
1732854000000|2024-11-29 04:20:00|20.19|17.9|20.2|17.91|20.21|17.92|20.18|17.9|0
1732854300000|2024-11-29 04:25:00|20.19|17.9|20.22|17.93|20.22|17.93|20.19|17.9|0
1732854600000|2024-11-29 04:30:00|20.23|17.94|20.24|17.95|20.24|17.95|20.22|17.93|0
1732854900000|2024-11-29 04:35:00|20.23|17.94|20.24|17.95|20.25|17.95|20.22|17.93|0
1732855200000|2024-11-29 04:40:00|20.23|17.94|20.2|17.91|20.23|17.94|20.2|17.91|0
1732855500000|2024-11-29 04:45:00|20.21|17.92|20.2|17.92|20.21|17.92|20.19|17.9|0
1732855800000|2024-11-29 04:50:00|20.21||20.2||20.21||20.2||0
1732856100000|2024-11-29 04:55:00|20.19|17.91|20.18|17.89|20.19|17.91|20.18|17.89|0
1732856400000|2024-11-29 05:00:00|20.17|17.88|20.2|17.91|20.21|17.93|20.16|17.88|0
1732856700000|2024-11-29 05:05:00|20.21|17.92|20.23|17.94|20.24|17.94|20.19|17.91|0
1732857000000|2024-11-29 05:10:00|20.24|17.95|20.23|17.94|20.25|17.96|20.21|17.92|0
1732857300000|2024-11-29 05:15:00|20.22|17.93|20.22|17.94|20.23|17.94|20.22|17.93|0
1732857600000|2024-11-29 05:20:00|20.23|17.93|20.21|17.93|20.23|17.94|20.21|17.92|0
1732857900000|2024-11-29 05:25:00|20.22|17.94|20.26|17.96|20.26|17.97|20.22|17.94|0
1732858200000|2024-11-29 05:30:00|20.25|17.95|20.28|17.98|20.28|17.98|20.25|17.95|0
1732858500000|2024-11-29 05:35:00|20.29|18|20.26|17.96|20.3|18|20.25|17.96|0
1732858800000|2024-11-29 05:40:00|20.27|17.97|20.27|17.98|20.29|17.99|20.26|17.97|0
1732859100000|2024-11-29 05:45:00|20.26|17.97|20.26|17.97|20.28|17.98|20.25|17.96|0
1732859400000|2024-11-29 05:50:00|20.27|17.98|20.27|17.98|20.29|17.99|20.26|17.97|0
1732859700000|2024-11-29 05:55:00|20.26|17.97|20.29|17.99|20.29|18|20.25|17.96|0
1732860000000|2024-11-29 06:00:00|20.28|18|20.3|18|20.31|18.01|20.27|17.98|0
1732860300000|2024-11-29 06:05:00|20.31|18.01|20.3|18|20.31|18.01|20.29|17.99|0
1732860600000|2024-11-29 06:10:00|20.29|17.99|20.3|18.01|20.31|18.01|20.28|17.98|0
1732860900000|2024-11-29 06:15:00|20.31|18|20.33|18.03|20.35|18.04|20.29|18|0
1732861200000|2024-11-29 06:20:00|20.32|18.02|20.31|18.01|20.32|18.02|20.3|18|0
1732861500000|2024-11-29 06:25:00|20.33|18.03|20.34|18.03|20.35|18.04|20.32|18.02|0
1732861800000|2024-11-29 06:30:00|20.33|18.02|20.28|17.99|20.33|18.02|20.26|17.96|0
1732862100000|2024-11-29 06:35:00|20.27|17.98|20.29|17.99|20.29|17.99|20.25|17.95|0
1732862400000|2024-11-29 06:40:00|20.28|17.98|20.27|17.98|20.29|17.99|20.25|17.96|0
1732862700000|2024-11-29 06:45:00|20.26|17.97|20.31|18.01|20.33|18.03|20.26|17.97|0
1732863000000|2024-11-29 06:50:00|20.3|18|20.34|18.04|20.38|18.07|20.29|17.99|0
1732863300000|2024-11-29 06:55:00|20.33|18.03|20.3|18|20.34|18.04|20.29|17.99|0
1732863600000|2024-11-29 07:00:00|20.29|17.99|20.36|18.05|20.39|18.08|20.29|17.99|0
1732863900000|2024-11-29 07:05:00|20.37|18.06|20.39|18.08|20.43|18.12|20.34|18.04|0
1732864200000|2024-11-29 07:10:00|20.4|18.09|20.41|18.1|20.43|18.11|20.38|18.08|0
1732864500000|2024-11-29 07:15:00|20.4|18.09|20.44|18.13|20.48|18.17|20.4|18.09|0
1732864800000|2024-11-29 07:20:00|20.43|18.12|20.41|18.1|20.45|18.14|20.4|18.09|0
1732865100000|2024-11-29 07:25:00|20.4|18.09|20.16|17.88|20.41|18.1|20.15|17.87|0
1732865400000|2024-11-29 07:30:00|20.17|17.89|20.24|17.95|20.28|17.99|20.17|17.89|0
1732865700000|2024-11-29 07:35:00|20.23|17.94|20.22|17.93|20.26|17.96|20.21|17.92|0
1732866000000|2024-11-29 07:40:00|20.23|17.94|20.19|17.9|20.24|17.94|20.15|17.87|0
1732866300000|2024-11-29 07:45:00|20.2|17.92|20.12|17.84|20.2|17.92|20.11|17.84|0
1732866600000|2024-11-29 07:50:00|20.11|17.85|20.12|17.84|20.13|17.85|20.09|17.81|0
1732866900000|2024-11-29 07:55:00|20.13|17.85|20.53|18.2|20.55|18.22|20.12|17.84|0
1732867200000|2024-11-29 08:00:00|20.52|18.19|20.33|18.02|20.52|18.19|20.33|18.02|0
1732867500000|2024-11-29 08:05:00|20.32|18.03|20.33|18.03|20.35|18.04|20.31|18.01|0
1732867800000|2024-11-29 08:10:00|20.34|18.02|20.39|18.08|20.43|18.11|20.32|18.02|0
1732868100000|2024-11-29 08:15:00|20.38|18.07|20.42|18.11|20.42|18.11|20.34|18.04|0
1732868400000|2024-11-29 08:20:00|20.41|18.1|20.36|18.05|20.42|18.11|20.35|18.05|0
1732868700000|2024-11-29 08:25:00|20.35|18.06|20.35|18.05|20.38|18.07|20.33|18.03|0
1732869000000|2024-11-29 08:30:00|20.36|18.06|20.39|18.08|20.4|18.09|20.33|18.03|0
1732869300000|2024-11-29 08:35:00|20.38|18.07|20.37|18.07|20.4|18.09|20.34|18.04|0
1732869600000|2024-11-29 08:40:00|20.36|18.05|20.47|18.15|20.47|18.15|20.35|18.05|0
1732869900000|2024-11-29 08:45:00|20.46|18.16|20.42|18.11|20.47|18.16|20.42|18.11|0
1732870200000|2024-11-29 08:50:00|20.41|18.1|20.35|18.04|20.44|18.13|20.34|18.04|0
1732870500000|2024-11-29 08:55:00|20.33|18.03|20.37|18.06|20.38|18.07|20.33|18.03|0
1732870800000|2024-11-29 09:00:00|20.38|18.07|20.3|18|20.39|18.08|20.3|18|0
1732871100000|2024-11-29 09:05:00|20.32|18.02|20.3|18|20.35|18.04|20.29|17.99|0
1732871400000|2024-11-29 09:10:00|20.29|17.99|20.33|18.03|20.34|18.04|20.27|17.97|0
1732871700000|2024-11-29 09:15:00|20.34|18.01|20.3|18|20.34|18.02|20.28|17.99|0
1732872000000|2024-11-29 09:20:00|20.28|18.01|20.28|17.98|20.3|18.01|20.26|17.97|0
1732872300000|2024-11-29 09:25:00|20.29|17.99|20.27|17.98|20.3|18|20.27|17.98|0
1732872600000|2024-11-29 09:30:00|20.28|17.99|20.31|18.01|20.33|18.03|20.27|17.98|0
1732872900000|2024-11-29 09:35:00|20.3|18|20.26|17.97|20.3|18|20.25|17.96|0
1732873200000|2024-11-29 09:40:00|20.25|17.96|20.29|18|20.31|18.01|20.25|17.96|0
1732873500000|2024-11-29 09:45:00|20.3|17.99|20.27|17.98|20.3|18.01|20.25|17.96|0
1732873800000|2024-11-29 09:50:00|20.28|17.99|20.31|18.01|20.31|18.01|20.28|17.99|0
1732874100000|2024-11-29 09:55:00|20.3|18|20.3|18|20.3|18|20.28|17.99|0
1732874400000|2024-11-29 10:00:00|20.31|18.01|20.3|18|20.32|18.02|20.28|17.99|0
1732874700000|2024-11-29 10:05:00|20.31|18.01|20.28|17.99|20.31|18.01|20.26|17.97|0
1732875000000|2024-11-29 10:10:00|20.29|17.98|20.25|17.96|20.29|17.98|20.25|17.95|0
1732875300000|2024-11-29 10:15:00|20.24|17.95|20.24|17.94|20.25|17.96|20.22|17.93|0
1732875600000|2024-11-29 10:20:00|20.23|17.93|20.25|17.96|20.25|17.96|20.22|17.93|0
1732875900000|2024-11-29 10:25:00|20.24|17.95|20.3|18|20.31|18.01|20.24|17.95|0
1732876200000|2024-11-29 10:30:00|20.29|17.99|20.3|18.01|20.3|18.01|20.27|17.97|0
1732876500000|2024-11-29 10:35:00|20.29|18|20.33|18.03|20.35|18.05|20.28|17.99|0
1732876800000|2024-11-29 10:40:00|20.34|18.04|20.32|18.02|20.38|18.08|20.3|18|0
1732877100000|2024-11-29 10:45:00|20.31|18.01|20.35|18.05|20.38|18.07|20.31|18.01|0
1732877400000|2024-11-29 10:50:00|20.34|18.04|20.31|18.01|20.35|18.04|20.29|17.99|0
1732877700000|2024-11-29 10:55:00|20.3|18|20.3|18|20.31|18.01|20.29|17.99|0
1732878000000|2024-11-29 11:00:00|20.31|18.01|20.33|18.03|20.37|18.06|20.31|18.01|0
1732878300000|2024-11-29 11:05:00|20.34|18.04|20.35|18.05|20.41|18.1|20.32|18.02|0
1732878600000|2024-11-29 11:10:00|20.36|18.04|20.35|18.05|20.36|18.05|20.32|18.02|0
1732878900000|2024-11-29 11:15:00|20.36|18.06|20.39|18.08|20.39|18.09|20.35|18.05|0
1732879200000|2024-11-29 11:20:00|20.4|18.09|20.33|18.03|20.4|18.09|20.32|18.02|0
1732879500000|2024-11-29 11:25:00|20.32|18.02|20.31|18.01|20.33|18.03|20.29|17.99|0
1732879800000|2024-11-29 11:30:00|20.3|18|20.28|17.99|20.31|18.01|20.28|17.98|0
1732880100000|2024-11-29 11:35:00|20.29|17.98|20.28|17.99|20.29|18|20.26|17.96|0
1732880400000|2024-11-29 11:40:00|20.27|17.98|20.28|17.99|20.3|18|20.26|17.97|0
1732880700000|2024-11-29 11:45:00|20.27|17.98|20.27|17.97|20.28|17.99|20.25|17.95|0
1732881000000|2024-11-29 11:50:00|20.28|17.98|20.29|17.99|20.3|18|20.25|17.96|0
1732881300000|2024-11-29 11:55:00|20.28|17.98|20.27|17.98|20.28|17.98|20.25|17.96|0
1732881600000|2024-11-29 12:00:00|20.28|17.99|20.28|17.98|20.31|18.01|20.27|17.98|0
1732881900000|2024-11-29 12:05:00|20.27|17.97|20.31|18.01|20.34|18.04|20.25|17.96|0
1732882200000|2024-11-29 12:10:00|20.3|18|20.29|18|20.32|18.02|20.28|17.98|0
1732882500000|2024-11-29 12:15:00|20.3|17.99|20.29|18|20.32|18.02|20.28|17.98|0
1732882800000|2024-11-29 12:20:00|20.3|17.99|20.28|17.99|20.3|18|20.27|17.97|0
1732883100000|2024-11-29 12:25:00|20.29|18|20.28|17.99|20.29|18|20.27|17.98|0
1732883400000|2024-11-29 12:30:00|20.29|17.98|20.34|18.03|20.34|18.03|20.27|17.98|0
1732883700000|2024-11-29 12:35:00|20.33|18.04|20.36|18.06|20.38|18.07|20.33|18.03|0
1732884000000|2024-11-29 12:40:00|20.35|18.05|20.46|18.15|20.46|18.15|20.35|18.05|0
1732884300000|2024-11-29 12:45:00|20.45|18.14|20.47|18.15|20.47|18.15|20.4|18.09|0
1732884600000|2024-11-29 12:50:00|20.46|18.14|20.45|18.13|20.48|18.16|20.43|18.11|0
1732884900000|2024-11-29 12:55:00|20.44|18.12|20.4|18.09|20.46|18.14|20.38|18.08|0
1732885200000|2024-11-29 13:00:00|20.41|18.1|20.42|18.11|20.44|18.13|20.38|18.08|0
1732885500000|2024-11-29 13:05:00|20.41|18.1|20.4|18.09|20.43|18.12|20.38|18.08|0
1732885800000|2024-11-29 13:10:00|20.39|18.08|20.4|18.09|20.41|18.1|20.37|18.07|0
1732886100000|2024-11-29 13:15:00|20.41|18.1|20.48|18.17|20.5|18.18|20.41|18.1|0
1732886400000|2024-11-29 13:20:00|20.49|18.13|20.46|18.14|20.49|18.15|20.42|18.11|0
1732886700000|2024-11-29 13:25:00|20.47|18.15|20.51|18.19|20.52|18.2|20.45|18.14|0
1732887000000|2024-11-29 13:30:00|20.52|18.2|20.61|18.27|20.63|18.29|20.52|18.2|0
1732887300000|2024-11-29 13:35:00|20.62|18.29|20.58|18.25|20.64|18.3|20.57|18.25|0
1732887600000|2024-11-29 13:40:00|20.59|18.26|20.74|18.39|20.75|18.4|20.56|18.23|0
1732887900000|2024-11-29 13:45:00|20.75|18.4|20.67|18.33|20.76|18.41|20.67|18.33|0
1732888200000|2024-11-29 13:50:00|20.68|18.34|20.7|18.35|20.71|18.36|20.63|18.29|0
1732888500000|2024-11-29 13:55:00|20.71|18.36|20.63|18.3|20.72|18.37|20.62|18.29|0
1732888800000|2024-11-29 14:00:00|20.61|18.27|20.51|18.19|20.62|18.28|20.51|18.19|0
1732889100000|2024-11-29 14:05:00|20.52|18.18|20.46|18.15|20.52|18.18|20.46|18.15|0
1732889400000|2024-11-29 14:10:00|20.45|18.14|20.44|18.13|20.46|18.14|20.4|18.09|0
1732889700000|2024-11-29 14:15:00|20.43|18.12|20.42|18.11|20.49|18.17|20.41|18.1|0
1732890000000|2024-11-29 14:20:00|20.41|18.1|20.44|18.13|20.45|18.13|20.4|18.09|0
1732890300000|2024-11-29 14:25:00|20.48|18.16|20.7|18.36|20.7|18.36|20.42|18.11|0
1732890600000|2024-11-29 14:30:00|20.68|18.34|20.92|18.55|20.95|18.58|20.49|18.17|0
1732890900000|2024-11-29 14:35:00|20.91|18.58|20.78|18.42|20.96|18.59|20.76|18.41|0
1732891200000|2024-11-29 14:40:00|20.77|18.43|20.77|18.42|20.88|18.51|20.77|18.42|0
1732891500000|2024-11-29 14:45:00|20.76|18.41|20.62|18.28|20.79|18.44|20.5|18.18|0
1732891800000|2024-11-29 14:50:00|20.61|18.27|20.48|18.16|20.62|18.28|20.48|18.16|0
1732892100000|2024-11-29 14:55:00|20.49|18.17|20.43|18.12|20.52|18.2|20.43|18.12|0
1732892400000|2024-11-29 15:00:00|20.42|18.11|20.32|18.02|20.43|18.12|20.31|18.01|0
1732892700000|2024-11-29 15:05:00|20.31|18.01|20.5|18.18|20.86|18.5|20.18|17.89|0
1732893000000|2024-11-29 15:10:00|20.48|18.16|20.01|17.75|20.48|18.16|19.99|17.73|0
1732893300000|2024-11-29 15:15:00|20.02|17.74|20.01|17.75|20.04|17.77|19.96|17.7|0
1732893600000|2024-11-29 15:20:00|20|17.74|20.05|17.78|20.12|17.84|20|17.74|0
1732893900000|2024-11-29 15:25:00|20.04|17.77|20.06|17.79|20.14|17.86|20.03|17.76|0
1732894200000|2024-11-29 15:30:00|20.05|17.78|19.98|17.72|20.06|17.79|19.98|17.72|0
1732894500000|2024-11-29 15:35:00|19.99|17.73|19.94|17.68|20.05|17.78|19.91|17.65|0
1732894800000|2024-11-29 15:40:00|19.95|17.69|19.99|17.73|19.99|17.73|19.9|17.65|0
1732895100000|2024-11-29 15:45:00|19.98|17.72|20.03|17.76|20.06|17.79|19.96|17.7|0
1732895400000|2024-11-29 15:50:00|20.04|17.77|19.98|17.72|20.06|17.79|19.96|17.7|0
1732895700000|2024-11-29 15:55:00|19.97|17.71|19.92|17.66|19.98|17.72|19.91|17.66|0
1732896000000|2024-11-29 16:00:00|19.91|17.65|19.88|17.63|19.91|17.66|19.84|17.59|0
1732896300000|2024-11-29 16:05:00|19.89|17.64|20.03|17.76|20.13|17.85|19.88|17.63|0
1732896600000|2024-11-29 16:10:00|20.04|17.77|19.97|17.71|20.07|17.8|19.97|17.71|0
1732896900000|2024-11-29 16:15:00|19.99|17.73|20.01|17.74|20.02|17.75|19.92|17.67|0
1732897200000|2024-11-29 16:20:00|20|17.73|19.94|17.68|20|17.74|19.93|17.67|0
1732897500000|2024-11-29 16:25:00|19.93|17.67|19.95|17.69|19.98|17.72|19.93|17.67|0
1732897800000|2024-11-29 16:30:00|19.94|17.68|20.19|17.9|20.19|17.9|19.93|17.67|0
1732898100000|2024-11-29 16:35:00|20.18|17.89|20.19|17.9|20.24|17.95|20.17|17.89|0
1732898400000|2024-11-29 16:40:00|20.18|17.89|20.11|17.83|20.18|17.89|20.11|17.83|0
1732898700000|2024-11-29 16:45:00|20.1|17.82|20.03|17.76|20.11|17.83|20.01|17.74|0
1732899000000|2024-11-29 16:50:00|20.04|17.77|19.96|17.7|20.04|17.78|19.95|17.69|0
1732899300000|2024-11-29 16:55:00|19.97|17.71|20.22|17.93|20.22|17.93|19.97|17.71|0
1732899600000|2024-11-29 17:00:00|20.21|17.92|20.07|17.8|20.21|17.92|20.06|17.78|0
1732899900000|2024-11-29 17:05:00|20.06|17.78|19.98|17.71|20.07|17.8|19.94|17.68|0
1732900200000|2024-11-29 17:10:00|19.99|17.72|20.01|17.74|20.04|17.78|19.98|17.72|0
1732900500000|2024-11-29 17:15:00|20.02|17.75|19.92|17.67|20.04|17.77|19.9|17.65|0
1732900800000|2024-11-29 17:20:00|19.93|17.68|20.07|17.8|20.07|17.8|19.93|17.67|0
1732901100000|2024-11-29 17:25:00|20.06|17.79|20.06|17.79|20.09|17.81|19.99|17.73|0
1732901400000|2024-11-29 17:30:00|20.05|17.78|19.92|17.66|20.06|17.79|19.92|17.66|0
1732901700000|2024-11-29 17:35:00|19.91|17.65|19.92|17.66|19.94|17.69|19.88|17.63|0
1732902000000|2024-11-29 17:40:00|19.91|17.67|19.93|17.67|19.97|17.71|19.91|17.66|0
1732902300000|2024-11-29 17:45:00|19.94|17.69|19.92|17.66|19.96|17.7|19.9|17.65|0
1732902600000|2024-11-29 17:50:00|19.93|17.67|20.02|17.75|20.06|17.79|19.87|17.62|0
1732902900000|2024-11-29 17:55:00|20.06|17.79|20.17|17.88|20.21|17.92|20.06|17.79|0
1732903200000|2024-11-29 18:00:00|20.16|17.84|20.12|17.84|20.18|17.89|20.09|17.81|0
1732903500000|2024-11-29 18:05:00|20.11|17.82|20.18|17.9|20.18|17.9|20.1|17.82|0
1732903800000|2024-11-29 18:10:00|20.19|17.91|20.16|17.88|20.24|17.95|20.16|17.87|0
1732904100000|2024-11-29 18:15:00|20.2|17.91|20.24|17.95|20.24|17.95|20.2|17.91|0
1732904400000|2024-11-29 18:20:00||17.94||17.94||17.94||17.94|0
1732904700000|2024-11-29 18:25:00|20.2|17.91|20.23|17.94|20.24|17.94|20.19|17.91|0
1733102100000|2024-12-02 01:15:00|19.94|17.68|19.93|17.68|19.95|17.69|19.93|17.68|0
1733102400000|2024-12-02 01:20:00|19.92|17.67|19.93|17.67|19.96|17.7|19.91|17.65|0
1733102700000|2024-12-02 01:25:00|19.92|17.66|19.92|17.67|19.94|17.68|19.89|17.64|0
1733103000000|2024-12-02 01:30:00|19.91|17.66|19.91|17.66|19.94|17.68|19.88|17.63|0
1733103300000|2024-12-02 01:35:00|19.89|17.65|19.91|17.66|19.91|17.66|19.87|17.62|0
1733103600000|2024-12-02 01:40:00|19.9|17.65|19.91|17.66|19.92|17.66|19.9|17.64|0
1733103900000|2024-12-02 01:45:00|19.9|17.65|19.93|17.67|19.94|17.68|19.9|17.65|0
1733104200000|2024-12-02 01:50:00|19.94|17.68|19.95|17.7|19.95|17.7|19.92|17.66|0
1733104500000|2024-12-02 01:55:00|19.96|17.71|20|17.73|20.01|17.74|19.96|17.7|0
1733104800000|2024-12-02 02:00:00|20.01|17.74|20.03|17.76|20.05|17.78|19.99|17.73|0
1733105100000|2024-12-02 02:05:00|20.02|17.77|20.04|17.77|20.05|17.78|20.01|17.75|0
1733105400000|2024-12-02 02:10:00|20.03|17.76|20.05|17.78|20.05|17.78|20.01|17.75|0
1733105700000|2024-12-02 02:15:00|20.06|17.79|19.98|17.72|20.06|17.79|19.98|17.72|0
1733106000000|2024-12-02 02:20:00|19.99|17.73|20.03|17.76|20.03|17.76|19.98|17.72|0
1733106300000|2024-12-02 02:25:00|20.02|17.75|20.02|17.75|20.05|17.78|20.01|17.74|0
1733106600000|2024-12-02 02:30:00|20.01|17.74|20.04|17.77|20.05|17.78|20.01|17.74|0
1733106900000|2024-12-02 02:35:00|20.05|17.78|20.04|17.77|20.05|17.78|20.02|17.75|0
1733107200000|2024-12-02 02:40:00|20.05|17.78|20.02|17.76|20.05|17.78|20.01|17.74|0
1733107500000|2024-12-02 02:45:00|20.03|17.75|20|17.73|20.03|17.76|19.99|17.73|0
1733107800000|2024-12-02 02:50:00|20.01|17.74|20.01|17.75|20.01|17.75|20|17.73|0
1733108100000|2024-12-02 02:55:00|20.02|17.76|20.02|17.75|20.03|17.76|20|17.74|0
1733108400000|2024-12-02 03:00:00|20.01|17.74|20.03|17.76|20.03|17.76|19.99|17.72|0
1733108700000|2024-12-02 03:05:00|20.02|17.77|20.03|17.76|20.05|17.78|20.02|17.75|0
1733109000000|2024-12-02 03:10:00|20.02|17.75|20.03|17.76|20.04|17.77|20.02|17.75|0
1733109300000|2024-12-02 03:15:00|20.04|17.77|20.02|17.75|20.04|17.78|20.02|17.75|0
1733109600000|2024-12-02 03:20:00|20.03|17.76|20.02|17.75|20.04|17.77|20.02|17.75|0
1733109900000|2024-12-02 03:25:00|20.03|17.76|19.99|17.73|20.03|17.77|19.98|17.72|0
1733110200000|2024-12-02 03:30:00|20|17.74|20|17.73|20.01|17.74|19.97|17.71|0
1733110500000|2024-12-02 03:35:00|20.01|17.74|20|17.73|20.01|17.74|19.97|17.71|0
1733110800000|2024-12-02 03:40:00|19.99|17.74|19.99|17.72|20|17.74|19.99|17.72|0
1733111100000|2024-12-02 03:45:00|20|17.73|20.03|17.76|20.03|17.76|20|17.73|0
1733111400000|2024-12-02 03:50:00|20.02|17.75|20.09|17.82|20.1|17.82|20.02|17.75|0
1733111700000|2024-12-02 03:55:00|20.08|17.81|20.08|17.81|20.11|17.83|20.07|17.8|0
1733112000000|2024-12-02 04:00:00|20.07|17.8|20.03|17.76|20.07|17.8|20.02|17.75|0
1733112300000|2024-12-02 04:05:00|20.02|17.75|20.08|17.81|20.08|17.81|20.01|17.74|0
1733112600000|2024-12-02 04:10:00|20.07|17.8|20.09|17.81|20.1|17.82|20.07|17.8|0
1733112900000|2024-12-02 04:15:00|20.1|17.82|20.09|17.81|20.1|17.82|20.08|17.8|0
1733113200000|2024-12-02 04:20:00|20.08|17.8|20.09|17.81|20.1|17.83|20.08|17.8|0
1733113500000|2024-12-02 04:25:00|20.08|17.82|20.04|17.77|20.08|17.82|20.03|17.76|0
1733113800000|2024-12-02 04:30:00|20.05|17.78|20|17.73|20.05|17.78|19.99|17.72|0
1733114100000|2024-12-02 04:35:00|19.99|17.72|20|17.74|20|17.74|19.96|17.7|0
1733114400000|2024-12-02 04:40:00|19.99|17.73|19.98|17.71|19.99|17.73|19.98|17.71|0
1733114700000|2024-12-02 04:45:00|19.97|17.72|20.01|17.75|20.02|17.75|19.97|17.71|0
1733115000000|2024-12-02 04:50:00|20.02|17.76|20.06|17.79|20.06|17.79|20.01|17.74|0
1733115300000|2024-12-02 04:55:00|20.05|17.78|20.05|17.78|20.05|17.78|20.04|17.77|0
1733115600000|2024-12-02 05:00:00|20.06|17.79|20|17.73|20.07|17.8|20|17.73|0
1733115900000|2024-12-02 05:05:00|20.01|17.74|20.01|17.74|20.02|17.76|19.99|17.73|0
1733116200000|2024-12-02 05:10:00|20.02|17.75|20.02|17.76|20.03|17.77|20.01|17.74|0
1733116500000|2024-12-02 05:15:00|20.01|17.75|20.05|17.78|20.05|17.78|20.01|17.75|0
1733116800000|2024-12-02 05:20:00|20.06|17.79|20.07|17.79|20.08|17.81|20.04|17.77|0
1733117100000|2024-12-02 05:25:00|20.06|17.78|20.06|17.79|20.07|17.79|20.04|17.77|0
1733117400000|2024-12-02 05:30:00|20.07|17.8|20.06|17.78|20.07|17.8|20.05|17.78|0
1733117700000|2024-12-02 05:35:00|20.05|17.79|20.04|17.77|20.06|17.79|20.04|17.77|0
1733118000000|2024-12-02 05:40:00|20.05|17.78|20.03|17.76|20.05|17.78|20.03|17.76|0
1733118300000|2024-12-02 05:45:00|20.04|17.77|20.03|17.76|20.04|17.78|20.02|17.75|0
1733118600000|2024-12-02 05:50:00|20.02|17.75|20.03|17.77|20.04|17.77|20.02|17.75|0
1733118900000|2024-12-02 05:55:00|20.04|17.78|20.08|17.8|20.09|17.81|20.03|17.77|0
1733119200000|2024-12-02 06:00:00|20.09|17.81|20.08|17.8|20.1|17.83|20.07|17.8|0
1733119500000|2024-12-02 06:05:00|20.07|17.81|20.14|17.86|20.14|17.86|20.07|17.81|0
1733119800000|2024-12-02 06:10:00|20.13|17.85|20.13|17.85|20.13|17.85|20.11|17.83|0
1733120100000|2024-12-02 06:15:00|20.12|17.84|20.18|17.89|20.18|17.89|20.12|17.84|0
1733120400000|2024-12-02 06:20:00|20.17|17.88|20.15|17.87|20.18|17.88|20.15|17.87|0
1733120700000|2024-12-02 06:25:00|20.16|17.88|20.14|17.86|20.16|17.88|20.11|17.83|0
1733121000000|2024-12-02 06:30:00|20.15|17.87|20.14|17.86|20.15|17.87|20.12|17.85|0
1733121300000|2024-12-02 06:35:00|20.15|17.87|20.16|17.88|20.18|17.9|20.14|17.87|0
1733121600000|2024-12-02 06:40:00|20.15|17.87|20.16|17.87|20.17|17.89|20.15|17.87|0
1733121900000|2024-12-02 06:45:00|20.15|17.86|20.12|17.84|20.15|17.87|20.12|17.84|0
1733122200000|2024-12-02 06:50:00|20.11|17.83|20.08|17.81|20.12|17.84|20.08|17.81|0
1733122500000|2024-12-02 06:55:00|20.07|17.8|20.07|17.79|20.08|17.81|20.06|17.79|0
1733122800000|2024-12-02 07:00:00|20.06|17.78|20.06|17.79|20.07|17.8|20.03|17.76|0
1733123100000|2024-12-02 07:05:00|20.07|17.8|20.06|17.79|20.08|17.81|20.05|17.78|0
1733123400000|2024-12-02 07:10:00|20.07|17.8|20.1|17.82|20.12|17.84|20.06|17.78|0
1733123700000|2024-12-02 07:15:00|20.11|17.83|20.1|17.82|20.12|17.85|20.09|17.81|0
1733124000000|2024-12-02 07:20:00|20.09|17.81|20.08|17.81|20.1|17.81|20.05|17.78|0
1733124300000|2024-12-02 07:25:00|20.07|17.8|20.08|17.81|20.09|17.81|20.05|17.78|0
1733124600000|2024-12-02 07:30:00|20.07|17.8|20.09|17.81|20.1|17.83|20.07|17.8|0
1733124900000|2024-12-02 07:35:00|20.08|17.8|20.09|17.82|20.1|17.83|20.08|17.8|0
1733125200000|2024-12-02 07:40:00|20.07|17.81|20.06|17.79|20.08|17.81|20.06|17.79|0
1733125500000|2024-12-02 07:45:00|20.05|17.78|20.07|17.79|20.08|17.8|20.05|17.78|0
1733125800000|2024-12-02 07:50:00|20.08|17.8|20.08|17.81|20.1|17.82|20.07|17.79|0
1733126100000|2024-12-02 07:55:00|20.07|17.8|20.04|17.77|20.09|17.82|20.03|17.77|0
1733126400000|2024-12-02 08:00:00|20.06|17.78|19.98|17.72|20.06|17.79|19.98|17.72|0
1733126700000|2024-12-02 08:05:00|19.99|17.73|20.01|17.74|20.02|17.75|19.98|17.71|0
1733127000000|2024-12-02 08:10:00|20.02|17.75|20.03|17.76|20.04|17.77|19.99|17.73|0
1733127300000|2024-12-02 08:15:00|20.04|17.77|20.01|17.74|20.06|17.79|20.01|17.74|0
1733127600000|2024-12-02 08:20:00|20.02|17.75|20.01|17.74|20.03|17.77|20|17.74|0
1733127900000|2024-12-02 08:25:00|20|17.73|20.05|17.78|20.06|17.79|20|17.73|0
1733128200000|2024-12-02 08:30:00|20.06|17.79|20.01|17.75|20.07|17.8|20|17.73|0
1733128500000|2024-12-02 08:35:00|20.02|17.76|20.06|17.79|20.06|17.79|20|17.73|0
1733128800000|2024-12-02 08:40:00|20.05|17.78|19.99|17.73|20.05|17.78|19.99|17.73|0
1733129100000|2024-12-02 08:45:00|20.01|17.75|19.99|17.73|20.01|17.75|19.99|17.72|0
1733129400000|2024-12-02 08:50:00|19.98|17.72|19.97|17.71|19.99|17.73|19.96|17.7|0
1733129700000|2024-12-02 08:55:00|19.98|17.7|19.95|17.69|19.98|17.7|19.95|17.69|0
1733130000000|2024-12-02 09:00:00|19.94|17.68|19.97|17.71|19.97|17.71|19.93|17.67|0
1733130300000|2024-12-02 09:05:00|19.98|17.72|20.01|17.74|20.04|17.77|19.97|17.71|0
1733130600000|2024-12-02 09:10:00|20|17.75|19.99|17.72|20|17.75|19.96|17.7|0
1733130900000|2024-12-02 09:15:00|19.98|17.73|19.98|17.72|20|17.73|19.98|17.72|0
1733131200000|2024-12-02 09:20:00|19.97|17.71|20.01|17.74|20.01|17.74|19.96|17.7|0
1733131500000|2024-12-02 09:25:00|20|17.73|20|17.73|20.01|17.74|19.98|17.72|0
1733131800000|2024-12-02 09:30:00|19.99|17.74|19.99|17.72|20|17.74|19.96|17.7|0
1733132100000|2024-12-02 09:35:00|19.98|17.71|20.01|17.75|20.03|17.76|19.97|17.71|0
1733132400000|2024-12-02 09:40:00|20.02|17.76|20.03|17.76|20.04|17.77|20|17.74|0
1733132700000|2024-12-02 09:45:00|20.04|17.77|20.02|17.75|20.05|17.78|20.01|17.74|0
1733133000000|2024-12-02 09:50:00|20.01|17.76|20.02|17.75|20.03|17.76|20.01|17.74|0
1733133300000|2024-12-02 09:55:00|20.01|17.74|20.01|17.74|20.03|17.77|19.99|17.73|0
1733133600000|2024-12-02 10:00:00|20.03|17.77|20.04|17.77|20.06|17.79|20.01|17.74|0
1733133900000|2024-12-02 10:05:00|20.03|17.78|20.05|17.78|20.06|17.79|20.01|17.74|0
1733134200000|2024-12-02 10:10:00|20.06|17.79|19.99|17.72|20.08|17.81|19.98|17.72|0
1733134500000|2024-12-02 10:15:00|19.98|17.73|19.99|17.72|20|17.73|19.95|17.69|0
1733134800000|2024-12-02 10:20:00|19.98|17.71|19.96|17.7|19.98|17.72|19.93|17.68|0
1733135100000|2024-12-02 10:25:00|19.97|17.71|19.98|17.71|19.99|17.72|19.96|17.7|0
1733135400000|2024-12-02 10:30:00|19.99|17.73|19.96|17.7|20.01|17.75|19.96|17.7|0
1733135700000|2024-12-02 10:35:00|19.97|17.71|19.99|17.73|19.99|17.73|19.94|17.68|0
1733136000000|2024-12-02 10:40:00|19.97|17.71|19.99|17.73|19.99|17.73|19.97|17.71|0
1733136300000|2024-12-02 10:45:00|19.97|17.72|20|17.73|20.03|17.76|19.96|17.7|0
1733136600000|2024-12-02 10:50:00|19.99|17.74|19.97|17.71|20.01|17.74|19.95|17.7|0
1733136900000|2024-12-02 10:55:00|19.96|17.7|19.98|17.72|20|17.73|19.96|17.7|0
1733137200000|2024-12-02 11:00:00|19.97|17.71|19.93|17.67|19.98|17.72|19.93|17.67|0
1733137500000|2024-12-02 11:05:00|19.92|17.68|19.96|17.7|19.99|17.72|19.92|17.68|0
1733137800000|2024-12-02 11:10:00|19.95|17.69|19.94|17.68|19.98|17.72|19.93|17.68|0
1733138100000|2024-12-02 11:15:00|19.93|17.69|19.88|17.63|19.95|17.69|19.88|17.63|0
1733138400000|2024-12-02 11:20:00|19.89|17.64|19.87|17.62|19.89|17.64|19.86|17.61|0
1733138700000|2024-12-02 11:25:00|19.86|17.61|19.88|17.63|19.88|17.63|19.84|17.59|0
1733139000000|2024-12-02 11:30:00|19.89|17.64|19.93|17.68|19.95|17.69|19.88|17.63|0
1733139300000|2024-12-02 11:35:00|19.94|17.67|19.9|17.65|19.95|17.69|19.9|17.65|0
1733139600000|2024-12-02 11:40:00|19.89|17.64|19.87|17.62|19.9|17.65|19.86|17.61|0
1733139900000|2024-12-02 11:45:00|19.88|17.63|19.87|17.62|19.89|17.64|19.84|17.59|0
1733140200000|2024-12-02 11:50:00|19.86|17.61|19.87|17.62|19.88|17.63|19.86|17.61|0
1733140500000|2024-12-02 11:55:00|19.86|17.63|19.85|17.6|19.91|17.65|19.85|17.6|0
1733140800000|2024-12-02 12:00:00|19.84|17.59|19.81|17.57|19.86|17.61|19.81|17.57|0
1733141100000|2024-12-02 12:05:00|19.8|17.56|19.72|17.49|19.82|17.58|19.72|17.49|0
1733141400000|2024-12-02 12:10:00|19.71|17.48|19.71|17.47|19.72|17.49|19.68|17.45|0
1733141700000|2024-12-02 12:15:00|19.7|17.48|19.95|17.69|19.96|17.7|19.7|17.47|0
1733142000000|2024-12-02 12:20:00|19.94|17.68|19.93|17.68|19.95|17.69|19.91|17.65|0
1733142300000|2024-12-02 12:25:00|19.92|17.67|19.86|17.61|19.93|17.68|19.85|17.61|0
1733142600000|2024-12-02 12:30:00|19.85|17.6|19.87|17.62|19.92|17.66|19.79|17.55|0
1733142900000|2024-12-02 12:35:00|19.88|17.63|19.88|17.63|19.91|17.66|19.87|17.62|0
1733143200000|2024-12-02 12:40:00|19.89|17.64|19.85|17.6|19.9|17.64|19.83|17.58|0
1733143500000|2024-12-02 12:45:00|19.86|17.61|19.88|17.63|19.89|17.64|19.84|17.6|0
1733143800000|2024-12-02 12:50:00|19.87|17.62|19.88|17.63|19.89|17.64|19.85|17.6|0
1733144100000|2024-12-02 12:55:00|19.89|17.64|19.85|17.61|19.9|17.65|19.85|17.6|0
1733144400000|2024-12-02 13:00:00|19.86|17.6|19.86|17.61|19.9|17.65|19.84|17.59|0
1733144700000|2024-12-02 13:05:00|19.87|17.62|19.81|17.57|19.87|17.62|19.81|17.57|0
1733145000000|2024-12-02 13:10:00|19.82|17.58|19.81|17.57|19.82|17.58|19.78|17.54|0
1733145300000|2024-12-02 13:15:00|19.8|17.56|19.73|17.5|19.81|17.57|19.72|17.48|0
1733145600000|2024-12-02 13:20:00|19.74|17.51|19.76|17.52|19.79|17.55|19.73|17.51|0
1733145900000|2024-12-02 13:25:00|19.75|17.51|19.76|17.52|19.79|17.55|19.74|17.51|0
1733146200000|2024-12-02 13:30:00|19.75|17.51|19.72|17.49|19.98|17.72|19.72|17.49|0
1733146500000|2024-12-02 13:35:00|19.73|17.5|19.78|17.54|19.79|17.55|19.73|17.5|0
1733146800000|2024-12-02 13:40:00|19.79|17.55|19.76|17.52|19.8|17.56|19.74|17.5|0
1733147100000|2024-12-02 13:45:00|19.77|17.53|19.82|17.57|19.82|17.57|19.77|17.53|0
1733147400000|2024-12-02 13:50:00|19.81|17.56|19.74|17.5|19.81|17.56|19.74|17.5|0
1733147700000|2024-12-02 13:55:00|19.75|17.51|19.72|17.49|19.81|17.57|19.72|17.49|0
1733148000000|2024-12-02 14:00:00|19.71|17.48|19.65|17.42|19.71|17.48|19.65|17.42|0
1733148300000|2024-12-02 14:05:00|19.64|17.41|19.71|17.48|19.73|17.49|19.63|17.41|0
1733148600000|2024-12-02 14:10:00|19.7|17.47|19.72|17.49|19.76|17.52|19.7|17.47|0
1733148900000|2024-12-02 14:15:00|19.71|17.48|19.73|17.5|19.73|17.5|19.71|17.48|0
1733149200000|2024-12-02 14:20:00|19.74|17.51|19.68|17.45|19.75|17.51|19.67|17.44|0
1733149500000|2024-12-02 14:25:00|19.71|17.46|19.6|17.38|19.71|17.48|19.56|17.34|0
1733149800000|2024-12-02 14:30:00|19.58|17.36|19.84|17.59|19.84|17.59|19.38|17.19|0
1733150100000|2024-12-02 14:35:00|19.86|17.61|19.99|17.73|20.01|17.74|19.85|17.61|0
1733150400000|2024-12-02 14:40:00|19.79|17.55|19.82|17.58|19.88|17.63|19.73|17.49|0
1733150700000|2024-12-02 14:45:00|19.81|17.57|19.72|17.48|19.84|17.59|19.71|17.48|0
1733151000000|2024-12-02 14:50:00|19.71|17.46|19.83|17.58|19.88|17.63|19.69|17.46|0
1733151300000|2024-12-02 14:55:00|19.85|17.59|19.86|17.61|19.97|17.7|19.84|17.58|0
1733151600000|2024-12-02 15:00:00|19.82|17.58|19.84|17.6|19.89|17.63|19.72|17.49|0
1733151900000|2024-12-02 15:05:00|19.86|17.61|19.86|17.61|19.88|17.63|19.76|17.53|0
1733152200000|2024-12-02 15:10:00|19.87|17.62|19.78|17.54|19.88|17.63|19.75|17.52|0
1733152500000|2024-12-02 15:15:00|19.77|17.53|19.84|17.59|19.85|17.6|19.73|17.49|0
1733152800000|2024-12-02 15:20:00|19.85|17.6|19.79|17.55|19.87|17.62|19.78|17.54|0
1733153100000|2024-12-02 15:25:00|19.78|17.54|19.7|17.47|19.79|17.55|19.69|17.46|0
1733153400000|2024-12-02 15:30:00|19.71|17.48|19.63|17.41|19.74|17.51|19.62|17.4|0
1733153700000|2024-12-02 15:35:00|19.64|17.42|19.64|17.41|19.73|17.5|19.59|17.37|0
1733154000000|2024-12-02 15:40:00|19.63|17.4|19.65|17.43|19.66|17.44|19.58|17.36|0
1733154300000|2024-12-02 15:45:00|19.66|17.42|19.62|17.4|19.7|17.47|19.62|17.4|0
1733154600000|2024-12-02 15:50:00|19.63|17.41|19.76|17.53|19.82|17.57|19.62|17.4|0
1733154900000|2024-12-02 15:55:00|19.77|17.54|19.88|17.63|19.95|17.69|19.77|17.54|0
1733155200000|2024-12-02 16:00:00|19.89|17.64|19.91|17.66|19.94|17.69|19.85|17.6|0
1733155500000|2024-12-02 16:05:00|19.9|17.65|19.7|17.47|19.93|17.67|19.69|17.46|0
1733155800000|2024-12-02 16:10:00|19.69|17.46|19.7|17.47|19.74|17.51|19.66|17.43|0
1733156100000|2024-12-02 16:15:00|19.68|17.45|19.67|17.45|19.71|17.48|19.65|17.42|0
1733156400000|2024-12-02 16:20:00|19.66|17.43|19.72|17.49|19.78|17.54|19.66|17.43|0
1733156700000|2024-12-02 16:25:00|19.74|17.51|19.5|17.29|19.75|17.52|19.49|17.28|0
1733157000000|2024-12-02 16:30:00|19.51|17.3|19.5|17.29|19.52|17.31|19.46|17.26|0
1733157300000|2024-12-02 16:35:00|19.49|17.28|19.42|17.22|19.5|17.29|19.39|17.2|0
1733157600000|2024-12-02 16:40:00|19.41|17.21|19.38|17.19|19.42|17.22|19.33|17.14|0
1733157900000|2024-12-02 16:45:00|19.37|17.17|19.32|17.13|19.38|17.19|19.32|17.13|0
1733158200000|2024-12-02 16:50:00|19.31|17.12|19.39|17.2|19.41|17.21|19.3|17.11|0
1733158500000|2024-12-02 16:55:00|19.4|17.21|19.36|17.17|19.46|17.26|19.36|17.16|0
1733158800000|2024-12-02 17:00:00|19.35|17.16|19.3|17.11|19.36|17.17|19.29|17.1|0
1733159100000|2024-12-02 17:05:00|19.31|17.12|19.27|17.09|19.33|17.14|19.27|17.09|0
1733159400000|2024-12-02 17:10:00|19.28|17.1|19.29|17.1|19.32|17.13|19.27|17.09|0
1733159700000|2024-12-02 17:15:00|19.27|17.09|19.31|17.12|19.32|17.13|19.26|17.08|0
1733160000000|2024-12-02 17:20:00|19.3|17.13|19.28|17.09|19.34|17.15|19.26|17.08|0
1733160300000|2024-12-02 17:25:00|19.29|17.1|19.42|17.22|19.43|17.23|19.28|17.1|0
1733160600000|2024-12-02 17:30:00|19.41|17.21|19.37|17.18|19.44|17.24|19.35|17.16|0
1733160900000|2024-12-02 17:35:00|19.36|17.17|19.37|17.18|19.4|17.2|19.32|17.14|0
1733161200000|2024-12-02 17:40:00|19.38|17.19|19.33|17.14|19.4|17.2|19.32|17.14|0
1733161500000|2024-12-02 17:45:00|19.32|17.13|19.33|17.14|19.35|17.16|19.31|17.12|0
1733161800000|2024-12-02 17:50:00|19.32|17.13|19.32|17.13|19.35|17.16|19.3|17.12|0
1733162100000|2024-12-02 17:55:00|19.31|17.12|19.39|17.19|19.4|17.2|19.3|17.12|0
1733162400000|2024-12-02 18:00:00|19.4|17.2|19.36|17.17|19.44|17.24|19.35|17.16|0
1733162700000|2024-12-02 18:05:00|19.35|17.16|19.39|17.2|19.41|17.21|19.35|17.16|0
1733163000000|2024-12-02 18:10:00|19.4|17.21|19.38|17.18|19.43|17.23|19.35|17.16|0
1733163300000|2024-12-02 18:15:00|19.4|17.19|19.39|17.2|19.44|17.24|19.38|17.18|0
1733163600000|2024-12-02 18:20:00|19.4|17.19|19.3|17.11|19.4|17.19|19.29|17.11|0
1733163900000|2024-12-02 18:25:00|19.31|17.12|19.35|17.16|19.35|17.16|19.28|17.1|0
1733164200000|2024-12-02 18:30:00|19.36|17.17|19.39|17.19|19.44|17.24|19.32|17.14|0
1733164500000|2024-12-02 18:35:00|19.38|17.18|19.33|17.14|19.43|17.23|19.33|17.14|0
1733164800000|2024-12-02 18:40:00|19.32|17.13|19.36|17.17|19.37|17.18|19.31|17.13|0
1733165100000|2024-12-02 18:45:00|19.37|17.18|19.32|17.13|19.37|17.18|19.3|17.12|0
1733165400000|2024-12-02 18:50:00|19.31|17.12|19.31|17.12|19.34|17.15|19.3|17.12|0
1733165700000|2024-12-02 18:55:00|19.3|17.13|19.3|17.12|19.33|17.14|19.28|17.1|0
1733166000000|2024-12-02 19:00:00|19.31|17.13|19.36|17.17|19.39|17.19|19.3|17.13|0
1733166300000|2024-12-02 19:05:00|19.37|17.18|19.37|17.17|19.41|17.21|19.35|17.16|0
1733166600000|2024-12-02 19:10:00|19.38|17.18|19.5|17.29|19.51|17.3|19.37|17.17|0
1733166900000|2024-12-02 19:15:00|19.49|17.28|19.49|17.29|19.54|17.32|19.45|17.25|0
1733167200000|2024-12-02 19:20:00|19.5|17.3|19.47|17.26|19.54|17.32|19.47|17.26|0
1733167500000|2024-12-02 19:25:00|19.48|17.27|19.42|17.22|19.52|17.31|19.41|17.21|0
1733167800000|2024-12-02 19:30:00|19.41|17.23|19.36|17.17|19.43|17.23|19.33|17.14|0
1733168100000|2024-12-02 19:35:00|19.35|17.16|19.35|17.16|19.36|17.17|19.32|17.13|0
1733168400000|2024-12-02 19:40:00|19.34|17.15|19.32|17.13|19.35|17.16|19.31|17.12|0
1733168700000|2024-12-02 19:45:00|19.33|17.14|19.33|17.15|19.36|17.17|19.31|17.12|0
1733169000000|2024-12-02 19:50:00|19.34|17.16|19.31|17.12|19.36|17.17|19.3|17.11|0
1733169300000|2024-12-02 19:55:00|19.32|17.13|19.24|17.06|19.32|17.13|19.23|17.05|0
1733169600000|2024-12-02 20:00:00|19.25|17.07|19.29|17.11|19.31|17.12|19.24|17.06|0
1733169900000|2024-12-02 20:05:00|19.3|17.1|19.29|17.1|19.31|17.13|19.26|17.08|0
1733170200000|2024-12-02 20:10:00|19.28|17.11|19.23|17.05|19.29|17.11|19.19|17.02|0
1733170500000|2024-12-02 20:15:00|19.24|17.06|19.21|17.04|19.25|17.07|19.14|16.98|0
1733170800000|2024-12-02 20:20:00|19.2|17.03|19.18|17.01|19.21|17.04|19.16|16.99|0
1733171100000|2024-12-02 20:25:00|19.19|17.02|19.13|16.96|19.2|17.03|19.11|16.95|0
1733171400000|2024-12-02 20:30:00|19.12|16.95|19.16|16.99|19.18|17.01|19.12|16.95|0
1733171700000|2024-12-02 20:35:00|19.17|17|19.19|17.02|19.22|17.05|19.16|16.99|0
1733172000000|2024-12-02 20:40:00|19.2|17.03|19.31|17.12|19.35|17.16|19.19|17.02|0
1733172300000|2024-12-02 20:45:00|19.32|17.13|19.29|17.11|19.37|17.17|19.29|17.11|0
1733172600000|2024-12-02 20:50:00|19.35|17.16|19.32|17.14|19.38|17.19|19.21|17.04|0
1733172900000|2024-12-02 20:55:00|19.26|17.08|19.31|17.12|19.38|17.19|19.26|17.08|0
1733173200000|2024-12-02 21:00:00|19.32|17.13|19.24|17.06|19.32|17.13|19.24|17.06|0
1733173500000|2024-12-02 21:05:00|19.27|17.09|19.17|17|19.27|17.09|19.17|17|0
1733173800000|2024-12-02 21:10:00|19.16|16.99|19.17|17|19.19|17.02|19.13|16.96|0
1733174100000|2024-12-02 21:15:00|19.19|16.99|19.25|17.05|19.25|17.05|19.17|16.97|0
1733174400000|2024-12-02 21:20:00|19.27|17.07|19.2|17|19.27|17.07|19.2|17|0
1733174700000|2024-12-02 21:25:00|19.21|17.01|19.27|17.07|19.27|17.07|19.21|17.01|0
1733175000000|2024-12-02 21:30:00|19.28|17.08|19.24|17.04|19.28|17.08|19.24|17.04|0
1733175300000|2024-12-02 21:35:00|19.25|17.05|19.22|17.02|19.25|17.05|19.22|17.02|0
1733175600000|2024-12-02 21:40:00|19.23|17.03|19.27|17.07|19.3|17.1|19.22|17.02|0
1733175900000|2024-12-02 21:45:00|19.28|17.08|19.28|17.08|19.3|17.1|19.27|17.07|0
1733176200000|2024-12-02 21:50:00|19.29|17.09|19.25|17.05|19.29|17.09|19.25|17.05|0
1733176500000|2024-12-02 21:55:00|19.26|17.06|19.28|17.08|19.31|17.11|19.25|17.05|0
1733176800000|2024-12-02 22:00:00|19.29|17.09|19.3|17.1|19.3|17.1|19.27|17.07|0
1733177100000|2024-12-02 22:05:00|19.29|17.09|19.32|17.12|19.32|17.12|19.29|17.09|0
1733177400000|2024-12-02 22:10:00|19.31|17.11|19.3|17.1|19.31|17.11|19.29|17.09|0
1733177700000|2024-12-02 22:15:00|19.29|17.09|19.28|17.08|19.29|17.09|19.28|17.08|0
1733178000000|2024-12-02 22:20:00|19.26|17.06|19.27|17.07|19.27|17.07|19.26|17.06|0
1733178900000|2024-12-02 22:35:00|19.29|17.09|19.29|17.09|19.29|17.09|19.29|17.09|0
1733179500000|2024-12-02 22:45:00|19.28|17.08|19.28|17.08|19.28|17.08|19.27|17.07|0
1733180100000|2024-12-02 22:55:00|19.27|17.07|19.27|17.07|19.27|17.07|19.26|17.06|0
1733180400000|2024-12-02 23:00:00|19.31|17.11|19.31|17.11|19.35|17.15|19.3|17.1|0
1733180700000|2024-12-02 23:05:00|19.3|17.1|19.28|17.08|19.32|17.12|19.28|17.08|0
1733181000000|2024-12-02 23:10:00|19.29|17.09|19.27|17.07|19.3|17.1|19.27|17.07|0
1733181300000|2024-12-02 23:15:00|19.26|17.06|19.24|17.04|19.26|17.06|19.24|17.04|0
1733181600000|2024-12-02 23:20:00|19.23|17.03|19.18|16.98|19.24|17.04|19.18|16.98|0
1733181900000|2024-12-02 23:25:00|19.19|16.99|19.21|17.01|19.22|17.02|19.18|16.98|0
1733182200000|2024-12-02 23:30:00|19.2|17|19.24|17.04|19.25|17.05|19.2|17|0
1733182500000|2024-12-02 23:35:00|19.23|17.03|19.26|17.06|19.26|17.06|19.22|17.02|0
1733182800000|2024-12-02 23:40:00|19.25|17.05|19.28|17.08|19.28|17.08|19.25|17.05|0
1733183100000|2024-12-02 23:45:00|19.29|17.09|19.26|17.06|19.29|17.09|19.26|17.06|0
1733183400000|2024-12-02 23:50:00|19.25|17.05|19.23|17.03|19.25|17.05|19.22|17.02|0
1733183700000|2024-12-02 23:55:00|19.22|17.02|19.24|17.04|19.24|17.04|19.22|17.02|0
1733184000000|2024-12-03 00:00:00|19.23|17.03|19.23|17.03|19.23|17.03|19.21|17.01|0
1733184300000|2024-12-03 00:05:00|19.24|17.04|19.24|17.04|19.25|17.05|19.23|17.03|0
1733184600000|2024-12-03 00:10:00|19.23|17.03|19.24|17.04|19.26|17.06|19.23|17.03|0
1733184900000|2024-12-03 00:15:00|19.23|17.03|19.26|17.06|19.26|17.06|19.22|17.02|0
1733185200000|2024-12-03 00:20:00|19.25|17.05|19.25|17.05|19.26|17.06|19.25|17.05|0
1733185500000|2024-12-03 00:25:00|19.26|17.06|19.28|17.08|19.28|17.08|19.26|17.06|0
1733185800000|2024-12-03 00:30:00|19.27|17.07|19.25|17.05|19.28|17.08|19.25|17.05|0
1733186100000|2024-12-03 00:35:00|19.27|17.07|19.28|17.08|19.29|17.09|19.27|17.07|0
1733186400000|2024-12-03 00:40:00|19.29|17.09|19.3|17.1|19.32|17.12|19.28|17.08|0
1733186700000|2024-12-03 00:45:00|19.28|17.08|19.28|17.08|19.29|17.09|19.27|17.07|0
1733187000000|2024-12-03 00:50:00|19.27|17.07|19.29|17.09|19.29|17.09|19.27|17.07|0
1733187300000|2024-12-03 00:55:00|19.28|17.08|19.29|17.09|19.29|17.09|19.27|17.07|0
1733187600000|2024-12-03 01:00:00|19.3|17.1|19.33|17.13|19.33|17.13|19.3|17.1|0
1733187900000|2024-12-03 01:05:00|19.32|17.12|19.32|17.12|19.33|17.13|19.3|17.1|0
1733188200000|2024-12-03 01:10:00|19.31|17.11|19.29|17.09|19.32|17.12|19.29|17.09|0
1733188500000|2024-12-03 01:15:00|19.28|17.08|19.29|17.09|19.29|17.09|19.27|17.07|0
1733188800000|2024-12-03 01:20:00|19.28|17.08|19.27|17.07|19.29|17.09|19.26|17.06|0
1733189100000|2024-12-03 01:25:00|19.26|17.06|19.26|17.06|19.27|17.07|19.24|17.04|0
1733189400000|2024-12-03 01:30:00|19.27|17.08|19.26|17.08|19.28|17.1|19.25|17.07|0
1733189700000|2024-12-03 01:35:00|19.25|17.07|19.26|17.08|19.27|17.08|19.25|17.07|0
1733190000000|2024-12-03 01:40:00|19.25|17.07|19.25|17.07|19.27|17.09|19.24|17.06|0
1733190300000|2024-12-03 01:45:00|19.24|17.06|19.27|17.09|19.27|17.09|19.23|17.05|0
1733190600000|2024-12-03 01:50:00|19.28|17.1|19.28|17.1|19.29|17.1|19.27|17.09|0
1733190900000|2024-12-03 01:55:00|19.27|17.09|19.31|17.12|19.31|17.13|19.27|17.09|0
1733191200000|2024-12-03 02:00:00|19.3|17.11|19.29|17.11|19.3|17.12|19.29|17.1|0
1733191500000|2024-12-03 02:05:00|19.28|17.1|19.28|17.09|19.28|17.11|19.27|17.09|0
1733191800000|2024-12-03 02:10:00|19.27||19.27||19.28||19.27||0
1733192100000|2024-12-03 02:15:00|19.28|17.1|19.29|17.11|19.3|17.12|19.27|17.09|0
1733192400000|2024-12-03 02:20:00|19.3|17.12|19.29|17.11|19.3|17.12|19.29|17.11|0
1733192700000|2024-12-03 02:25:00|19.3|17.12|19.3|17.11|19.32|17.14|19.29|17.11|0
1733193000000|2024-12-03 02:30:00|19.31|17.12|19.28|17.1|19.31|17.12|19.28|17.1|0
1733193300000|2024-12-03 02:35:00|19.29|17.11|19.26|17.08|19.29|17.11|19.25|17.07|0
1733193600000|2024-12-03 02:40:00|19.27|17.09|19.25|17.07|19.27|17.09|19.25|17.07|0
1733193900000|2024-12-03 02:45:00|19.26|17.08|19.25|17.07|19.26|17.08|19.24|17.07|0
1733194200000|2024-12-03 02:50:00|19.26|17.08|19.25|17.07|19.26|17.08|19.25|17.07|0
1733194500000|2024-12-03 02:55:00|19.26|17.08|19.26|17.08|19.27|17.09|19.25|17.07|0
1733194800000|2024-12-03 03:00:00|19.25|17.07|19.23|17.06|19.25|17.07|19.23|17.06|0
1733195100000|2024-12-03 03:05:00|19.24|17.05|19.21|17.03|19.24|17.05|19.2|17.03|0
1733195400000|2024-12-03 03:10:00|19.22|17.04|19.18|17.01|19.22|17.05|19.18|17.01|0
1733195700000|2024-12-03 03:15:00|19.17|17|19.15|16.99|19.18|17.01|19.15|16.98|0
1733196000000|2024-12-03 03:20:00|19.16|17|19.15|16.99|19.17|17|19.15|16.99|0
1733196300000|2024-12-03 03:25:00|19.14|16.98|19.16|16.99|19.16|16.99|19.14|16.98|0
1733196600000|2024-12-03 03:30:00|19.15|16.98|19.12|16.95|19.16|16.99|19.12|16.95|0
1733196900000|2024-12-03 03:35:00|19.13|16.96|19.11|16.95|19.13|16.96|19.1|16.94|0
1733197200000|2024-12-03 03:40:00|19.1|16.94|19.09|16.93|19.12|16.95|19.08|16.92|0
1733197500000|2024-12-03 03:45:00|19.1|16.94|19.09|16.93|19.11|16.94|19.09|16.93|0
1733197800000|2024-12-03 03:50:00|19.1|16.94|19.27|17.09|19.27|17.09|19.08|16.92|0
1733198100000|2024-12-03 03:55:00|19.28|17.1|19.29|17.11|19.3|17.11|19.28|17.1|0
1733198400000|2024-12-03 04:00:00|19.28|17.1|19.27|17.09|19.28|17.11|19.26|17.08|0
1733198700000|2024-12-03 04:05:00|19.26|17.08|19.28|17.09|19.28|17.09|19.26|17.08|0
1733199000000|2024-12-03 04:10:00|19.27|17.08|19.26|17.08|19.27|17.09|19.26|17.08|0
1733199300000|2024-12-03 04:15:00|19.27|17.09|19.25|17.07|19.27|17.09|19.24|17.06|0
1733199600000|2024-12-03 04:20:00|19.26|17.08|19.23|17.05|19.26|17.08|19.23|17.05|0
1733199900000|2024-12-03 04:25:00|19.24|17.06|19.26|17.08|19.27|17.09|19.23|17.05|0
1733200200000|2024-12-03 04:30:00|19.27|17.09|19.28|17.1|19.28|17.1|19.27|17.09|0
1733200500000|2024-12-03 04:35:00|19.29|17.11|19.3|17.11|19.31|17.12|19.29|17.1|0
1733200800000|2024-12-03 04:40:00|19.29|17.12|19.29|17.1|19.3|17.12|19.29|17.1|0
1733201100000|2024-12-03 04:45:00|19.3|17.11|19.29|17.11|19.3|17.11|19.28|17.1|0
1733201400000|2024-12-03 04:50:00|19.3|17.12|19.31|17.12|19.31|17.12|19.3|17.12|0
1733201700000|2024-12-03 04:55:00|19.3||19.31||19.31||19.3||0
1733202000000|2024-12-03 05:00:00|19.32|17.13|19.33|17.14|19.33|17.15|19.32|17.13|0
1733202300000|2024-12-03 05:05:00|19.32|17.13|19.32|17.14|19.33|17.14|19.32|17.13|0
1733202600000|2024-12-03 05:10:00||17.13||17.14||17.14||17.13|0
1733202900000|2024-12-03 05:15:00|19.31|17.13|19.31|17.13|19.32|17.14|19.31|17.13|0
1733203200000|2024-12-03 05:20:00|19.3|17.12|19.29|17.1|19.31|17.13|19.29|17.1|0
1733203500000|2024-12-03 05:25:00|19.3|17.11|19.3|17.12|19.3|17.12|19.29|17.1|0
1733203800000|2024-12-03 05:30:00|19.29|17.11|19.29|17.11|19.3|17.12|19.29|17.1|0
1733204100000|2024-12-03 05:35:00|19.28|17.1|19.28|17.09|19.28|17.11|19.27|17.09|0
1733204400000|2024-12-03 05:40:00|19.29|17.1|19.28|17.1|19.29|17.11|19.28|17.09|0
1733204700000|2024-12-03 05:45:00|19.29|17.11|19.28|17.1|19.3|17.12|19.28|17.09|0
1733205000000|2024-12-03 05:50:00|19.29|17.11|19.27|17.09|19.29|17.11|19.25|17.07|0
1733205300000|2024-12-03 05:55:00|19.26|17.08|19.27|17.08|19.28|17.1|19.26|17.08|0
1733205600000|2024-12-03 06:00:00|19.26|17.07|19.26|17.08|19.27|17.08|19.22|17.05|0
1733205900000|2024-12-03 06:05:00|19.25|17.07|19.28|17.1|19.28|17.1|19.25|17.07|0
1733206200000|2024-12-03 06:10:00|19.27|17.09|19.26|17.08|19.27|17.09|19.25|17.07|0
1733206500000|2024-12-03 06:15:00|19.27|17.09|19.29|17.1|19.3|17.11|19.26|17.08|0
1733206800000|2024-12-03 06:20:00|19.3|17.11|19.29|17.11|19.3|17.11|19.27|17.09|0
1733207100000|2024-12-03 06:25:00|19.3|17.12|19.31|17.12|19.31|17.13|19.29|17.11|0
1733207400000|2024-12-03 06:30:00|19.3|17.13|19.32|17.13|19.32|17.13|19.3|17.12|0
1733207700000|2024-12-03 06:35:00|19.31|17.12|19.31|17.12|19.32|17.13|19.3|17.11|0
1733208000000|2024-12-03 06:40:00|19.32|17.13|19.34|17.15|19.34|17.15|19.31|17.12|0
1733208300000|2024-12-03 06:45:00|19.33|17.14|19.32|17.14|19.35|17.16|19.32|17.14|0
1733208600000|2024-12-03 06:50:00|19.33|17.15|19.35|17.16|19.35|17.16|19.33|17.14|0
1733208900000|2024-12-03 06:55:00|19.34|17.15|19.36|17.16|19.36|17.17|19.34|17.15|0
1733209200000|2024-12-03 07:00:00|19.37|17.17|19.39|17.19|19.4|17.2|19.37|17.17|0
1733209500000|2024-12-03 07:05:00|19.38|17.18|19.35|17.16|19.39|17.19|19.35|17.16|0
1733209800000|2024-12-03 07:10:00|19.34|17.15|19.33|17.14|19.34|17.15|19.3|17.12|0
1733210100000|2024-12-03 07:15:00|19.34|17.15|19.36|17.17|19.37|17.18|19.34|17.15|0
1733210400000|2024-12-03 07:20:00|19.35|17.16|19.34|17.15|19.53|17.32|19.32|17.13|0
1733210700000|2024-12-03 07:25:00|19.35|17.16|19.34|17.15|19.35|17.16|19.34|17.15|0
1733211000000|2024-12-03 07:30:00|19.35|17.16|19.34|17.15|19.35|17.16|19.33|17.14|0
1733211300000|2024-12-03 07:35:00|19.35|17.16|19.39|17.2|19.39|17.2|19.34|17.15|0
1733211600000|2024-12-03 07:40:00|19.4|17.19|19.38|17.18|19.4|17.21|19.38|17.18|0
1733211900000|2024-12-03 07:45:00|19.39|17.19|19.4|17.2|19.42|17.22|19.39|17.19|0
1733212200000|2024-12-03 07:50:00|19.39|17.19|19.4|17.2|19.41|17.21|19.38|17.19|0
1733212500000|2024-12-03 07:55:00|19.41|17.21|19.41|17.21|19.41|17.21|19.38|17.19|0
1733212800000|2024-12-03 08:00:00|19.42|17.22|19.29|17.1|19.42|17.23|19.29|17.1|0
1733213100000|2024-12-03 08:05:00|19.28|17.08|19.26|17.08|19.32|17.13|19.25|17.07|0
1733213400000|2024-12-03 08:10:00|19.25|17.07|19.39|17.19|19.39|17.19|19.25|17.07|0
1733213700000|2024-12-03 08:15:00|19.38|17.18|19.34|17.15|19.38|17.18|19.3|17.12|0
1733214000000|2024-12-03 08:20:00|19.33|17.14|19.32|17.13|19.35|17.16|19.31|17.12|0
1733214300000|2024-12-03 08:25:00|19.33|17.14|19.3|17.12|19.34|17.15|19.29|17.11|0
1733214600000|2024-12-03 08:30:00|19.29|17.11|19.31|17.12|19.35|17.16|19.27|17.09|0
1733214900000|2024-12-03 08:35:00|19.32|17.13|19.33|17.14|19.33|17.14|19.27|17.09|0
1733215200000|2024-12-03 08:40:00|19.32|17.13|19.29|17.11|19.33|17.13|19.28|17.1|0
1733215500000|2024-12-03 08:45:00|19.3|17.12|19.3|17.11|19.31|17.12|19.27|17.09|0
1733215800000|2024-12-03 08:50:00|19.31|17.12|19.32|17.13|19.34|17.15|19.3|17.11|0
1733216100000|2024-12-03 08:55:00|19.31|17.12|19.3|17.11|19.35|17.16|19.29|17.1|0
1733216400000|2024-12-03 09:00:00|19.29|17.1|19.31|17.12|19.32|17.13|19.29|17.1|0
1733216700000|2024-12-03 09:05:00|19.32|17.13|19.3|17.12|19.35|17.16|19.29|17.1|0
1733217000000|2024-12-03 09:10:00|19.31|17.13|19.3|17.12|19.32|17.13|19.27|17.09|0
1733217300000|2024-12-03 09:15:00|19.29|17.11|19.3|17.12|19.33|17.14|19.29|17.11|0
1733217600000|2024-12-03 09:20:00|19.29|17.11|19.32|17.13|19.33|17.14|19.29|17.11|0
1733217900000|2024-12-03 09:25:00|19.31|17.12|19.33|17.14|19.36|17.17|19.3|17.11|0
1733218200000|2024-12-03 09:30:00|19.34|17.15|19.36|17.17|19.37|17.18|19.33|17.14|0
1733218500000|2024-12-03 09:35:00|19.37|17.18|19.35|17.16|19.37|17.18|19.35|17.16|0
1733218800000|2024-12-03 09:40:00|19.36|17.15|19.32|17.13|19.36|17.15|19.31|17.13|0
1733219100000|2024-12-03 09:45:00|19.33|17.14|19.34|17.15|19.34|17.15|19.3|17.12|0
1733219400000|2024-12-03 09:50:00|19.33|17.14|19.32|17.13|19.34|17.15|19.31|17.12|0
1733219700000|2024-12-03 09:55:00|19.31|17.14|19.29|17.11|19.31|17.14|19.29|17.1|0
1733220000000|2024-12-03 10:00:00|19.28|17.1|19.31|17.12|19.32|17.13|19.27|17.09|0
1733220300000|2024-12-03 10:05:00|19.3|17.13|19.31|17.12|19.33|17.14|19.3|17.12|0
1733220600000|2024-12-03 10:10:00|19.32|17.13|19.29|17.11|19.32|17.14|19.28|17.1|0
1733220900000|2024-12-03 10:15:00|19.3|17.1|19.31|17.12|19.31|17.12|19.28|17.1|0
1733221200000|2024-12-03 10:20:00|19.3|17.11|19.31|17.13|19.32|17.14|19.3|17.11|0
1733221500000|2024-12-03 10:25:00|19.32|17.14|19.34|17.15|19.35|17.16|19.32|17.13|0
1733221800000|2024-12-03 10:30:00|19.35|17.16|19.38|17.19|19.38|17.19|19.34|17.15|0
1733222100000|2024-12-03 10:35:00|19.4|17.2|19.39|17.19|19.41|17.22|19.36|17.17|0
1733222400000|2024-12-03 10:40:00|19.38|17.18|19.37|17.18|19.38|17.18|19.35|17.16|0
1733222700000|2024-12-03 10:45:00|19.38|17.17|19.39|17.19|19.39|17.19|19.35|17.16|0
1733223000000|2024-12-03 10:50:00|19.38|17.18|19.4|17.21|19.41|17.21|19.37|17.18|0
1733223300000|2024-12-03 10:55:00|19.39|17.2|19.42|17.22|19.43|17.23|19.37|17.18|0
1733223600000|2024-12-03 11:00:00|19.41|17.21|19.48|17.27|19.49|17.29|19.4|17.2|0
1733223900000|2024-12-03 11:05:00|19.47|17.26|19.49|17.29|19.49|17.29|19.43|17.23|0
1733224200000|2024-12-03 11:10:00|19.48|17.28|19.49|17.29|19.52|17.31|19.47|17.26|0
1733224500000|2024-12-03 11:15:00|20.57|18.24|20.45|18.14|20.57|18.24|20.43|18.12|0
1733224800000|2024-12-03 11:20:00|20.46|18.13|20.46|18.14|20.47|18.16|20.44|18.12|0
1733225100000|2024-12-03 11:25:00|20.47|18.15|20.46|18.14|20.48|18.16|20.44|18.12|0
1733225400000|2024-12-03 11:30:00|20.45|18.15|20.46|18.14|20.48|18.16|20.44|18.13|0
1733225700000|2024-12-03 11:35:00|20.45|18.13|20.46|18.14|20.48|18.16|20.43|18.12|0
1733226000000|2024-12-03 11:40:00|20.45|18.13|20.46|18.14|20.47|18.16|20.44|18.13|0
1733226300000|2024-12-03 11:45:00|19.38|17.19|19.35|17.16|19.38|17.19|19.35|17.16|0
1733226600000|2024-12-03 11:50:00|19.36|17.17|19.34|17.15|19.37|17.17|19.34|17.15|0
1733226900000|2024-12-03 11:55:00|19.33|17.14|19.32|17.14|19.33|17.14|19.31|17.12|0
1733227200000|2024-12-03 12:00:00|20.35|18.03|20.34|18.04|20.36|18.05|20.34|18.03|0
1733227500000|2024-12-03 12:05:00|20.33|18.03|20.35|18.04|20.37|18.06|20.33|18.03|0
1733227800000|2024-12-03 12:10:00|20.34|18.05|20.42|18.11|20.42|18.11|20.34|18.05|0
1733228100000|2024-12-03 12:15:00|20.41|18.1|20.48|18.16|20.48|18.16|20.41|18.1|0
1733228400000|2024-12-03 12:20:00|20.47|18.15|20.47|18.15|20.48|18.16|20.34|18.03|0
1733228700000|2024-12-03 12:25:00|20.46|18.14|20.46|18.15|20.47|18.15|20.39|18.08|0
1733229000000|2024-12-03 12:30:00|20.47|18.13|20.35|18.04|20.47|18.15|20.33|18.03|0
1733229300000|2024-12-03 12:35:00|20.39|18.05|20.35|18.05|20.4|18.09|20.33|18.03|0
1733229600000|2024-12-03 12:40:00|20.34|18.04|20.24|17.95|20.36|18.06|20.23|17.94|0
1733229900000|2024-12-03 12:45:00|20.25|17.96|20.34|18.03|20.39|18.08|20.24|17.95|0
1733230200000|2024-12-03 12:50:00|20.35|18.05|20.36|18.06|20.37|18.07|20.34|18.03|0
1733230500000|2024-12-03 12:55:00|20.35|18.04|20.35|18.05|20.4|18.09|20.33|18.03|0
1733230800000|2024-12-03 13:00:00|19.3|17.11|19.3|17.11|19.32|17.13|19.29|17.1|0
1733231100000|2024-12-03 13:05:00|19.29|17.12|19.29|17.1|19.29|17.12|19.25|17.07|0
1733231400000|2024-12-03 13:10:00|19.28|17.09|19.24|17.07|19.28|17.1|19.24|17.07|0
1733231700000|2024-12-03 13:15:00|20.35|18.05|20.36|18.05|20.39|18.08|20.33|18.03|0
1733232000000|2024-12-03 13:20:00|20.37|18.06|20.36|18.05|20.41|18.1|20.33|18.03|0
1733232300000|2024-12-03 13:25:00|20.37|18.06|20.35|18.05|20.38|18.07|20.34|18.04|0
1733232600000|2024-12-03 13:30:00|19.27|17.09|19.24|17.06|19.29|17.11|19.24|17.06|0
1733232900000|2024-12-03 13:35:00|19.25|17.07|19.27|17.09|19.29|17.11|19.24|17.06|0
1733233200000|2024-12-03 13:40:00|19.26|17.08|19.21|17.04|19.26|17.08|19.2|17.03|0
1733233500000|2024-12-03 13:45:00|20.24|17.95|20.23|17.94|20.26|17.97|20.22|17.93|0
1733233800000|2024-12-03 13:50:00|20.24|17.95|20.34|18.04|20.38|18.07|20.23|17.94|0
1733234100000|2024-12-03 13:55:00|20.35|18.05|20.45|18.13|20.46|18.15|20.32|18.02|0
1733234400000|2024-12-03 14:00:00|19.36|17.17|19.32|17.14|19.36|17.17|19.26|17.08|0
1733234700000|2024-12-03 14:05:00|19.33|17.15|19.52|17.31|19.55|17.34|19.33|17.15|0
1733235000000|2024-12-03 14:10:00|19.51|17.3|19.52|17.31|19.52|17.31|19.43|17.23|0
1733235300000|2024-12-03 14:15:00|19.51|17.3|19.45|17.25|19.59|17.37|19.44|17.24|0
1733235600000|2024-12-03 14:20:00|19.46|17.26|19.55|17.33|19.57|17.36|19.41|17.21|0
1733235900000|2024-12-03 14:25:00|19.53|17.32|19.45|17.25|19.55|17.33|19.45|17.25|0
1733236200000|2024-12-03 14:30:00|19.42|17.22|19.4|17.2|19.53|17.32|19.35|17.16|0
1733236500000|2024-12-03 14:35:00|19.41|17.21|19.5|17.29|19.62|17.4|19.39|17.2|0
1733236800000|2024-12-03 14:40:00|19.51|17.3|19.62|17.4|19.66|17.44|19.47|17.26|0
1733237100000|2024-12-03 14:45:00|19.65|17.42|19.57|17.35|19.65|17.42|19.48|17.28|0
1733237400000|2024-12-03 14:50:00|19.58|17.36|19.6|17.38|19.67|17.44|19.04|16.89|0
1733237700000|2024-12-03 14:55:00|19.59|17.37|19.5|17.29|19.6|17.38|19.49|17.29|0
1733238000000|2024-12-03 15:00:00|19.49|17.31|19.47|17.27|19.52|17.31|19.41|17.22|0
1733238300000|2024-12-03 15:05:00|19.45|17.26|19.48|17.28|19.52|17.31|19.4|17.2|0
1733238600000|2024-12-03 15:10:00|19.47|17.27|19.51|17.31|19.55|17.34|19.44|17.24|0
1733238900000|2024-12-03 15:15:00|19.5|17.3|19.53|17.32|19.54|17.33|19.46|17.26|0
1733239200000|2024-12-03 15:20:00|19.52|17.31|19.48|17.27|19.69|17.46|19.47|17.26|0
1733239500000|2024-12-03 15:25:00|19.47|17.26|19.6|17.38|19.61|17.39|19.47|17.26|0
1733239800000|2024-12-03 15:30:00|19.58|17.36|19.55|17.34|19.6|17.38|19.51|17.3|0
1733240100000|2024-12-03 15:35:00|19.54|17.33|19.46|17.26|19.55|17.34|19.43|17.23|0
1733240400000|2024-12-03 15:40:00|19.47|17.27|19.55|17.34|19.58|17.36|19.47|17.27|0
1733240700000|2024-12-03 15:45:00|19.54|17.33|19.55|17.34|19.63|17.41|19.53|17.32|0
1733241000000|2024-12-03 15:50:00|19.54|17.33|19.56|17.35|19.64|17.42|19.51|17.3|0
1733241300000|2024-12-03 15:55:00|19.58|17.36|19.47|17.27|19.61|17.39|19.46|17.26|0
1733241600000|2024-12-03 16:00:00|19.46|17.26|19.05|16.89|19.48|17.27|19.02|16.87|0
1733241900000|2024-12-03 16:05:00|19.04|16.9|19.27|17.09|19.27|17.09|19.04|16.88|0
1733242200000|2024-12-03 16:10:00|19.25|17.07|19.27|17.09|19.31|17.12|19.22|17.04|0
1733242500000|2024-12-03 16:15:00|19.29|17.1|19.27|17.09|19.31|17.12|19.24|17.06|0
1733242800000|2024-12-03 16:20:00|19.26|17.08|19.23|17.06|19.28|17.09|19.2|17.03|0
1733243100000|2024-12-03 16:25:00|19.24|17.07|19.1|16.94|19.27|17.09|19.09|16.93|0
1733243400000|2024-12-03 16:30:00|19.09|16.93|19.17|17|19.21|17.04|19.08|16.92|0
1733243700000|2024-12-03 16:35:00|19.16|16.99|19.34|17.15|19.35|17.16|19.16|16.99|0
1733244000000|2024-12-03 16:40:00|19.35|17.16|19.44|17.24|19.45|17.25|19.29|17.11|0
1733244300000|2024-12-03 16:45:00|19.45|17.25|19.37|17.18|19.45|17.25|19.36|17.16|0
1733244600000|2024-12-03 16:50:00|19.36|17.17|19.31|17.13|19.39|17.19|19.3|17.11|0
1733244900000|2024-12-03 16:55:00|19.32|17.14|19.39|17.19|19.4|17.2|19.3|17.12|0
1733245200000|2024-12-03 17:00:00|20.93|18.56|20.92|18.55|20.93|18.56|20.85|18.49|0
1733245500000|2024-12-03 17:05:00|20.93|18.56|20.87|18.51|20.94|18.57|20.82|18.46|0
1733245800000|2024-12-03 17:10:00|20.86|18.5|20.8|18.44|20.94|18.57|20.8|18.44|0
1733246100000|2024-12-03 17:15:00|20.81|18.45|20.77|18.42|20.83|18.48|20.75|18.4|0
1733246400000|2024-12-03 17:20:00|20.76|18.41|20.79|18.43|20.83|18.47|20.75|18.4|0
1733246700000|2024-12-03 17:25:00|20.76|18.41|20.71|18.37|20.78|18.43|20.69|18.35|0
1733247000000|2024-12-03 17:30:00|20.77|18.42|20.61|18.27|20.77|18.42|20.6|18.27|0
1733247300000|2024-12-03 17:35:00|20.66|18.32|20.61|18.28|20.73|18.38|20.59|18.26|0
1733247600000|2024-12-03 17:40:00|20.6|18.27|20.6|18.27|20.63|18.29|20.57|18.24|0
1733247900000|2024-12-03 17:45:00|20.59|18.26|20.5|18.18|20.61|18.28|20.49|18.17|0
1733248200000|2024-12-03 17:50:00|20.51|18.19|20.45|18.13|20.52|18.2|20.43|18.12|0
1733248500000|2024-12-03 17:55:00|20.46|18.14|20.45|18.14|20.51|18.19|20.43|18.12|0
1733248800000|2024-12-03 18:00:00|20.46|18.15|20.39|18.08|20.48|18.16|20.37|18.07|0
1733249100000|2024-12-03 18:05:00|20.4|18.09|20.43|18.12|20.45|18.14|20.39|18.08|0
1733249400000|2024-12-03 18:10:00|20.42|18.11|20.49|18.17|20.52|18.19|20.37|18.06|0
1733249700000|2024-12-03 18:15:00|19|16.85|19.25|17.07|19.41|17.21|19|16.85|0
1733250000000|2024-12-03 18:20:00|19.24|17.06|19.2|17.03|19.24|17.06|19.19|17.02|0
1733250300000|2024-12-03 18:25:00|19.19|17.02|19.25|17.07|19.25|17.07|19.16|16.99|0
1733250600000|2024-12-03 18:30:00|19.26|17.08|19.22|17.04|19.29|17.11|19.21|17.03|0
1733250900000|2024-12-03 18:35:00|19.21|17.03|19.28|17.09|19.29|17.11|19.19|17.02|0
1733251200000|2024-12-03 18:40:00|19.29|17.1|19.33|17.14|19.34|17.15|19.27|17.09|0
1733251500000|2024-12-03 18:45:00|19.34|17.15|19.29|17.11|19.35|17.16|19.28|17.1|0
1733251800000|2024-12-03 18:50:00|19.28|17.1|19.28|17.1|19.3|17.11|19.24|17.06|0
1733252100000|2024-12-03 18:55:00|19.27|17.09|19.3|17.11|19.32|17.14|19.27|17.09|0
1733252400000|2024-12-03 19:00:00|19.31|17.12|19.36|17.17|19.39|17.2|19.31|17.12|0
1733252700000|2024-12-03 19:05:00|19.35|17.16|19.28|17.1|19.35|17.16|19.28|17.1|0
1733253000000|2024-12-03 19:10:00|19.29|17.11|19.3|17.12|19.32|17.13|19.29|17.1|0
1733253300000|2024-12-03 19:15:00|20.44|18.13|20.44|18.12|20.54|18.21|20.43|18.12|0
1733253600000|2024-12-03 19:20:00|20.45|18.13|20.5|18.18|20.52|18.2|20.38|18.07|0
1733253900000|2024-12-03 19:25:00|20.49|18.17|20.34|18.04|20.49|18.17|20.32|18.02|0
1733254200000|2024-12-03 19:30:00|20.33|18.03|20.28|17.99|20.35|18.05|20.23|17.94|0
1733254500000|2024-12-03 19:35:00|20.29|18|20.29|18|20.35|18.05|20.27|17.98|0
1733254800000|2024-12-03 19:40:00|20.3|17.99|20.29|17.99|20.32|18.02|20.24|17.95|0
1733255100000|2024-12-03 19:45:00|20.28|17.98|20.18|17.89|20.3|18.01|20.18|17.89|0
1733255400000|2024-12-03 19:50:00|20.19|17.9|20.19|17.9|20.23|17.94|20.15|17.87|0
1733255700000|2024-12-03 19:55:00|20.17|17.89|20.2|17.91|20.25|17.96|20.12|17.84|0
1733256000000|2024-12-03 20:00:00|20.21|17.92|20.19|17.9|20.23|17.94|20.17|17.89|0
1733256300000|2024-12-03 20:05:00|20.21|17.91|20.2|17.91|20.25|17.96|20.17|17.89|0
1733256600000|2024-12-03 20:10:00|20.19|17.9|20.31|18.01|20.31|18.01|20.18|17.9|0
1733256900000|2024-12-03 20:15:00|20.24|17.95|20.3|18|20.31|18.01|20.24|17.95|0
1733257200000|2024-12-03 20:20:00|20.29|17.99|20.29|17.99|20.32|18.02|20.28|17.99|0
1733257500000|2024-12-03 20:25:00|20.3|18|20.29|17.99|20.32|18.02|20.28|17.98|0
1733257800000|2024-12-03 20:30:00|20.31|18.01|20.33|18.03|20.36|18.06|20.29|17.99|0
1733258100000|2024-12-03 20:35:00|20.34|18.04|20.34|18.04|20.36|18.06|20.28|17.98|0
1733258400000|2024-12-03 20:40:00|20.33|18.03|20.32|18.02|20.41|18.1|20.29|17.99|0
1733258700000|2024-12-03 20:45:00|20.33|18.03|20.24|17.95|20.36|18.06|20.22|17.93|0
1733259000000|2024-12-03 20:50:00|20.22|17.93|20.18|17.9|20.25|17.96|20.12|17.84|0
1733259300000|2024-12-03 20:55:00|20.2|17.91|20.26|17.97|20.3|18|20.15|17.87|0
1733259600000|2024-12-03 21:00:00|19.12|16.95|19.11|16.94|19.18|17|19.08|16.92|0
1733259900000|2024-12-03 21:05:00|19.12|16.95|19.05|16.89|19.12|16.95|18.99|16.84|0
1733260200000|2024-12-03 21:10:00|19.04|16.88|18.96|16.82|19.06|16.9|18.96|16.82|0
1733260500000|2024-12-03 21:15:00|18.99|16.79|18.98|16.78|18.99|16.79|18.91|16.71|0
1733260800000|2024-12-03 21:20:00|18.97|16.77|18.96|16.76|18.97|16.77|18.95|16.75|0
1733261100000|2024-12-03 21:25:00|18.94|16.74|18.92|16.72|18.96|16.76|18.92|16.72|0
1733261400000|2024-12-03 21:30:00|18.93|16.73|18.94|16.74|18.96|16.76|18.93|16.73|0
1733261700000|2024-12-03 21:35:00|18.93|16.73|18.94|16.74|18.95|16.75|18.92|16.72|0
1733262000000|2024-12-03 21:40:00|18.93|16.73|18.93|16.73|18.94|16.74|18.93|16.73|0
1733262300000|2024-12-03 21:45:00|18.92|16.72|18.92|16.72|18.93|16.73|18.91|16.71|0
1733262600000|2024-12-03 21:50:00|18.91|16.71|18.96|16.76|18.96|16.76|18.91|16.71|0
1733262900000|2024-12-03 21:55:00|18.97|16.77|19.03|16.83|19.03|16.83|18.95|16.75|0
1733263200000|2024-12-03 22:00:00|18.99|16.79|18.99|16.79|19.01|16.81|18.98|16.78|0
1733263500000|2024-12-03 22:05:00|18.98|16.78|18.99|16.79|18.99|16.79|18.98|16.78|0
1733263800000|2024-12-03 22:10:00|19|16.8|18.99|16.79|19|16.8|18.98|16.78|0
1733264100000|2024-12-03 22:15:00|18.98|16.78|18.98|16.78|18.99|16.79|18.98|16.78|0
1733264400000|2024-12-03 22:20:00|19|16.8|19.02|16.82|19.04|16.84|18.99|16.79|0
1733264700000|2024-12-03 22:25:00|19.04|16.84|19.04|16.84|19.07|16.87|19.02|16.82|0
1733265000000|2024-12-03 22:30:00|19.03|16.83|19.03|16.83|19.04|16.84|19.02|16.82|0
1733265300000|2024-12-03 22:35:00|19.02|16.82|18.98|16.78|19.02|16.82|18.98|16.78|0
1733265600000|2024-12-03 22:40:00|18.99|16.79|18.98|16.78|18.99|16.79|18.98|16.78|0
1733265900000|2024-12-03 22:45:00|18.99|16.79|18.98|16.78|18.99|16.79|18.98|16.78|0
1733266200000|2024-12-03 22:50:00|18.99|16.79|18.99|16.79|18.99|16.79|18.99|16.79|0
1733266500000|2024-12-03 22:55:00|18.98|16.78|18.98|16.78|18.98|16.78|18.97|16.77|0
1733266800000|2024-12-03 23:00:00|19.04|16.84|19.05|16.85|19.11|16.91|19.03|16.83|0
1733267100000|2024-12-03 23:05:00|19.04|16.84|19.07|16.87|19.08|16.88|19.03|16.83|0
1733267400000|2024-12-03 23:10:00|19.06|16.86|19.04|16.84|19.07|16.87|19.02|16.82|0
1733267700000|2024-12-03 23:15:00|19.03|16.83|19.03|16.83|19.05|16.85|19.02|16.82|0
1733268000000|2024-12-03 23:20:00|19.02|16.82|19.01|16.81|19.03|16.83|19|16.8|0
1733268300000|2024-12-03 23:25:00|19|16.8|19|16.8|19.01|16.81|18.99|16.79|0
1733268600000|2024-12-03 23:30:00|19.01|16.81|18.97|16.77|19.01|16.81|18.96|16.76|0
1733268900000|2024-12-03 23:35:00|18.98|16.78|18.97|16.77|18.99|16.79|18.95|16.75|0
1733269200000|2024-12-03 23:40:00|18.96|16.76|18.94|16.74|18.97|16.77|18.92|16.72|0
1733269500000|2024-12-03 23:45:00|18.95|16.75|18.92|16.72|18.97|16.77|18.9|16.7|0
1733269800000|2024-12-03 23:50:00|18.91|16.71|18.92|16.72|18.95|16.75|18.91|16.71|0
1733270100000|2024-12-03 23:55:00|18.91|16.71|18.92|16.72|18.92|16.72|18.9|16.7|0
1733270400000|2024-12-04 00:00:00|18.93|16.73|18.95|16.75|18.95|16.75|18.92|16.72|0
1733270700000|2024-12-04 00:05:00|18.94|16.74|18.95|16.75|18.95|16.75|18.93|16.73|0
1733271000000|2024-12-04 00:10:00|18.94|16.74|18.97|16.77|18.97|16.77|18.93|16.73|0
1733271300000|2024-12-04 00:15:00|18.96|16.76|18.98|16.78|18.99|16.79|18.96|16.76|0
1733271600000|2024-12-04 00:20:00|18.97|16.77|18.97|16.77|18.98|16.78|18.95|16.75|0
1733271900000|2024-12-04 00:25:00|18.98|16.78|18.99|16.79|19.01|16.81|18.97|16.77|0
1733272200000|2024-12-04 00:30:00|19|16.8|19|16.8|19.04|16.84|19|16.8|0
1733272500000|2024-12-04 00:35:00|19.01|16.81|19.03|16.83|19.04|16.84|19.01|16.81|0
1733272800000|2024-12-04 00:40:00|19.02|16.82|19.04|16.84|19.04|16.84|19.02|16.82|0
1733273100000|2024-12-04 00:45:00|19.03|16.83|18.99|16.79|19.04|16.84|18.99|16.79|0
1733273400000|2024-12-04 00:50:00|19|16.8|19|16.8|19.01|16.81|18.98|16.78|0
1733273700000|2024-12-04 00:55:00|18.99|16.79|18.99|16.79|19.01|16.81|18.98|16.78|0
1733274000000|2024-12-04 01:00:00|18.98|16.78|19.02|16.82|19.02|16.82|18.98|16.78|0
1733274300000|2024-12-04 01:05:00|19.01|16.81|19.02|16.82|19.02|16.82|19|16.8|0
1733274600000|2024-12-04 01:10:00|19.01|16.81|19.01|16.81|19.03|16.83|19.01|16.81|0
1733274900000|2024-12-04 01:15:00|19.02|16.82|18.97|16.77|19.02|16.82|18.96|16.76|0
1733275200000|2024-12-04 01:20:00|18.96|16.76|18.97|16.77|18.97|16.77|18.94|16.74|0
1733275500000|2024-12-04 01:25:00|18.98|16.78|18.99|16.79|18.99|16.79|18.95|16.75|0
1733275800000|2024-12-04 01:30:00|18.96|16.81|18.98|16.84|18.99|16.84|18.94|16.8|0
1733276100000|2024-12-04 01:35:00|18.99|16.83|18.96|16.81|18.99|16.83|18.95|16.81|0
1733276400000|2024-12-04 01:40:00|18.97|16.82|18.96|16.81|18.98|16.83|18.96|16.81|0
1733276700000|2024-12-04 01:45:00|18.97|16.82|18.96|16.81|18.98|16.83|18.96|16.81|0
1733277000000|2024-12-04 01:50:00|18.95|16.8|18.95|16.8|18.96|16.8|18.92|16.78|0
1733277300000|2024-12-04 01:55:00|18.96|16.81|18.96|16.81|18.96|16.82|18.94|16.79|0
1733277600000|2024-12-04 02:00:00|18.95|16.8|18.95|16.8|18.96|16.81|18.93|16.79|0
1733277900000|2024-12-04 02:05:00|18.94|16.79|18.91|16.77|18.95|16.8|18.9|16.76|0
1733278200000|2024-12-04 02:10:00|18.9|16.76|18.94|16.79|18.94|16.79|18.9|16.76|0
1733278500000|2024-12-04 02:15:00|18.93|16.78|18.9|16.76|18.94|16.79|18.9|16.76|0
1733278800000|2024-12-04 02:20:00|18.91|16.77|18.91|16.77|18.91|16.77|18.89|16.75|0
1733279100000|2024-12-04 02:25:00|18.9|16.76|18.9|16.76|18.91|16.77|18.9|16.76|0
1733279400000|2024-12-04 02:30:00|18.89|16.75|18.9|16.76|18.9|16.76|18.88|16.75|0
1733279700000|2024-12-04 02:35:00|18.89|16.75|18.9|16.76|18.9|16.76|18.88|16.74|0
1733280000000|2024-12-04 02:40:00|18.89|16.75|18.9|16.76|18.91|16.77|18.89|16.75|0
1733280300000|2024-12-04 02:45:00|18.91|16.77|18.89|16.75|18.91|16.77|18.88|16.75|0
1733280600000|2024-12-04 02:50:00|18.88|16.74|18.88|16.74|18.89|16.75|18.88|16.74|0
1733280900000|2024-12-04 02:55:00|18.89|16.75|18.84|16.7|18.89|16.75|18.83|16.7|0
1733281200000|2024-12-04 03:00:00|18.83|16.69|18.84|16.71|18.86|16.73|18.82|16.69|0
1733281500000|2024-12-04 03:05:00|18.85|16.7|18.84|16.7|18.85|16.72|18.84|16.7|0
1733281800000|2024-12-04 03:10:00|18.83|16.71|18.85|16.72|18.86|16.72|18.83|16.7|0
1733282100000|2024-12-04 03:15:00|18.84|16.71|18.86|16.72|18.86|16.72|18.83|16.7|0
1733282400000|2024-12-04 03:20:00|18.87|16.73|18.88|16.74|18.89|16.75|18.87|16.73|0
1733282700000|2024-12-04 03:25:00|18.89|16.75|18.91|16.77|18.91|16.77|18.89|16.75|0
1733283000000|2024-12-04 03:30:00|18.9|16.76|18.88|16.74|18.91|16.77|18.88|16.74|0
1733283300000|2024-12-04 03:35:00|18.87|16.73|18.84|16.71|18.87|16.74|18.84|16.71|0
1733283600000|2024-12-04 03:40:00|18.85|16.7|18.84|16.7|18.85|16.72|18.82|16.69|0
1733283900000|2024-12-04 03:45:00|18.85|16.71|18.84|16.71|18.85|16.72|18.84|16.7|0
1733284200000|2024-12-04 03:50:00|18.85|16.7|18.84|16.71|18.85|16.72|18.84|16.7|0
1733284500000|2024-12-04 03:55:00|18.83|16.7|18.83|16.7|18.84|16.71|18.83|16.7|0
1733284800000|2024-12-04 04:00:00|18.84|16.69|18.83|16.7|18.85|16.72|18.83|16.69|0
1733285100000|2024-12-04 04:05:00|18.84|16.71|18.82|16.69|18.84|16.71|18.82|16.69|0
1733285400000|2024-12-04 04:10:00|18.83|16.7|18.82|16.69|18.83|16.7|18.82|16.69|0
1733285700000|2024-12-04 04:15:00|18.81|16.68|18.8|16.67|18.82|16.69|18.8|16.67|0
1733286000000|2024-12-04 04:20:00|18.79|16.66|18.78|16.65|18.79|16.66|18.76|16.63|0
1733286300000|2024-12-04 04:25:00|18.79|16.66|18.8|16.67|18.8|16.68|18.78|16.65|0
1733286600000|2024-12-04 04:30:00|18.79|16.68|18.79|16.66|18.8|16.68|18.79|16.66|0
1733286900000|2024-12-04 04:35:00|18.8|16.67|18.79|16.67|18.8|16.67|18.79|16.66|0
1733287200000|2024-12-04 04:40:00|18.78|16.66|18.78|16.65|18.78|16.66|18.77|16.65|0
1733287500000|2024-12-04 04:45:00|18.77|16.64|18.77|16.64|18.78|16.65|18.75|16.63|0
1733287800000|2024-12-04 04:50:00|18.78|16.65|18.77|16.64|18.78|16.66|18.77|16.64|0
1733288100000|2024-12-04 04:55:00|18.76|16.63|18.76|16.63|18.77|16.63|18.74|16.62|0
1733288400000|2024-12-04 05:00:00|18.77|16.64|18.76|16.63|18.78|16.66|18.75|16.63|0
1733288700000|2024-12-04 05:05:00|18.75|16.62|18.76|16.63|18.76|16.63|18.74|16.62|0
1733289000000|2024-12-04 05:10:00|18.77|16.64|18.77|16.65|18.78|16.65|18.76|16.64|0
1733289300000|2024-12-04 05:15:00|18.78|16.64|18.76|16.64|18.78|16.65|18.76|16.64|0
1733289600000|2024-12-04 05:20:00|18.75|16.63|18.74|16.62|18.75|16.63|18.74|16.62|0
1733289900000|2024-12-04 05:25:00|18.73|16.61|18.73|16.61|18.73|16.61|18.72|16.6|0
1733290200000|2024-12-04 05:30:00|18.72|16.6|18.7|16.59|18.72|16.6|18.69|16.58|0
1733290500000|2024-12-04 05:35:00|18.71|16.58|18.69|16.58|18.71|16.58|18.69|16.58|0
1733290800000|2024-12-04 05:40:00|18.68|16.57|18.68|16.57|18.69|16.58|18.68|16.57|0
1733291100000|2024-12-04 05:45:00|18.69|16.58|18.7|16.59|18.71|16.59|18.68|16.57|0
1733291400000|2024-12-04 05:50:00|18.71|16.58|18.72|16.6|18.72|16.6|18.7|16.58|0
1733291700000|2024-12-04 05:55:00|18.73|16.61|18.72|16.6|18.73|16.61|18.72|16.6|0
1733292000000|2024-12-04 06:00:00|18.71|16.59|18.71|16.59|18.72|16.6|18.71|16.59|0
1733292300000|2024-12-04 06:05:00|18.72|16.6|18.71|16.59|18.72|16.6|18.71|16.59|0
1733292600000|2024-12-04 06:10:00|18.7|16.6|18.73|16.61|18.73|16.61|18.7|16.59|0
1733292900000|2024-12-04 06:15:00|18.72|16.6|18.73|16.61|18.73|16.61|18.72|16.6|0
1733293200000|2024-12-04 06:20:00|18.74|16.62|18.76|16.64|18.76|16.64|18.73|16.61|0
1733293500000|2024-12-04 06:25:00|18.77|16.65|18.79|16.66|18.8|16.67|18.77|16.65|0
1733293800000|2024-12-04 06:30:00|18.8|16.67|18.81|16.68|18.83|16.7|18.79|16.66|0
1733294100000|2024-12-04 06:35:00|18.82|16.69|18.82|16.69|18.83|16.7|18.81|16.68|0
1733294400000|2024-12-04 06:40:00|18.81|16.68|18.78|16.66|18.81|16.68|18.77|16.65|0
1733294700000|2024-12-04 06:45:00|18.79|16.67|18.77|16.65|18.79|16.67|18.77|16.65|0
1733295000000|2024-12-04 06:50:00|18.76|16.64|18.76|16.64|18.77|16.65|18.75|16.62|0
1733295300000|2024-12-04 06:55:00|18.77|16.65|18.74|16.62|18.77|16.65|18.73|16.61|0
1733295600000|2024-12-04 07:00:00|18.75|16.61|18.73|16.61|18.75|16.62|18.71|16.59|0
1733295900000|2024-12-04 07:05:00|18.72|16.6|18.76|16.64|18.77|16.64|18.72|16.6|0
1733296200000|2024-12-04 07:10:00|18.77|16.63|18.75|16.63|18.77|16.64|18.74|16.62|0
1733296500000|2024-12-04 07:15:00|18.74|16.62|18.77|16.64|18.78|16.66|18.73|16.61|0
1733296800000|2024-12-04 07:20:00|18.78|16.65|18.79|16.66|18.8|16.67|18.76|16.63|0
1733297100000|2024-12-04 07:25:00|18.78|16.65|18.77|16.64|18.78|16.66|18.75|16.63|0
1733297400000|2024-12-04 07:30:00|18.76|16.63|18.77|16.65|18.77|16.65|18.74|16.62|0
1733297700000|2024-12-04 07:35:00|18.78|16.66|18.78|16.65|18.81|16.68|18.78|16.65|0
1733298000000|2024-12-04 07:40:00|18.77|16.64|18.73|16.61|18.78|16.64|18.72|16.6|0
1733298300000|2024-12-04 07:45:00|18.75|16.62|18.76|16.64|18.76|16.64|18.74|16.62|0
1733298600000|2024-12-04 07:50:00|18.77|16.65|18.74|16.62|18.77|16.65|18.74|16.62|0
1733298900000|2024-12-04 07:55:00|18.73|16.61|18.73|16.61|18.74|16.62|18.72|16.6|0
1733299200000|2024-12-04 08:00:00|18.72|16.6|18.69|16.58|18.72|16.6|18.65|16.54|0
1733299500000|2024-12-04 08:05:00|18.7|16.57|18.72|16.6|18.73|16.61|18.68|16.56|0
1733299800000|2024-12-04 08:10:00|18.71|16.59|18.72|16.6|18.73|16.61|18.69|16.58|0
1733300100000|2024-12-04 08:15:00|18.73|16.61|18.68|16.57|18.73|16.61|18.68|16.57|0
1733300400000|2024-12-04 08:20:00|18.67|16.56|18.71|16.6|18.71|16.6|18.67|16.55|0
1733300700000|2024-12-04 08:25:00|18.7|16.59|18.67|16.56|18.71|16.6|18.67|16.56|0
1733301000000|2024-12-04 08:30:00|18.68|16.57|18.67|16.56|18.7|16.59|18.67|16.56|0
1733301300000|2024-12-04 08:35:00|18.66|16.55|18.66|16.55|18.69|16.57|18.65|16.54|0
1733301600000|2024-12-04 08:40:00|18.65|16.54|18.61|16.51|18.66|16.55|18.61|16.51|0
1733301900000|2024-12-04 08:45:00|18.62|16.5|18.61|16.5|18.66|16.55|18.6|16.49|0
1733302200000|2024-12-04 08:50:00|18.6|16.51|18.58|16.47|18.64|16.53|18.58|16.47|0
1733302500000|2024-12-04 08:55:00|18.59|16.48|18.56|16.46|18.59|16.48|18.55|16.45|0
1733302800000|2024-12-04 09:00:00|18.55|16.45|18.55|16.45|18.56|16.46|18.51|16.42|0
1733303100000|2024-12-04 09:05:00|18.54|16.44|18.56|16.46|18.57|16.47|18.54|16.44|0
1733303400000|2024-12-04 09:10:00|18.57|16.47|18.48|16.38|18.58|16.47|18.48|16.38|0
1733303700000|2024-12-04 09:15:00|18.47|16.39|18.52|16.42|18.52|16.43|18.44|16.36|0
1733304000000|2024-12-04 09:20:00|18.53|16.43|18.52|16.42|18.54|16.44|18.5|16.41|0
1733304300000|2024-12-04 09:25:00|18.51|16.41|18.52|16.43|18.54|16.44|18.5|16.4|0
1733304600000|2024-12-04 09:30:00|18.53|16.44|18.55|16.45|18.56|16.46|18.51|16.42|0
1733304900000|2024-12-04 09:35:00|18.56|16.46|18.57|16.47|18.59|16.48|18.56|16.46|0
1733305200000|2024-12-04 09:40:00|18.56|16.46|18.53|16.43|18.56|16.46|18.52|16.43|0
1733305500000|2024-12-04 09:45:00|18.54|16.44|18.53|16.43|18.54|16.44|18.51|16.42|0
1733305800000|2024-12-04 09:50:00|18.52|16.42|18.54|16.44|18.55|16.45|18.52|16.42|0
1733306100000|2024-12-04 09:55:00|18.53|16.43|18.53|16.43|18.55|16.45|18.52|16.42|0
1733306400000|2024-12-04 10:00:00|18.52|16.44|18.53|16.43|18.54|16.44|18.5|16.41|0
1733306700000|2024-12-04 10:05:00|18.52|16.42|18.51|16.41|18.54|16.44|18.5|16.41|0
1733307000000|2024-12-04 10:10:00|18.52|16.42|18.56|16.46|18.56|16.46|18.51|16.41|0
1733307300000|2024-12-04 10:15:00|18.55|16.45|18.55|16.45|18.57|16.47|18.51|16.42|0
1733307600000|2024-12-04 10:20:00|18.54|16.44|18.58|16.48|18.59|16.48|18.53|16.43|0
1733307900000|2024-12-04 10:25:00|18.59|16.47|18.55|16.45|18.59|16.49|18.55|16.45|0
1733308200000|2024-12-04 10:30:00|18.56|16.46|18.54|16.44|18.57|16.47|18.54|16.44|0
1733308500000|2024-12-04 10:35:00|18.55|16.45|18.53|16.43|18.56|16.46|18.51|16.42|0
1733308800000|2024-12-04 10:40:00|18.54|16.44|18.47|16.38|18.54|16.44|18.47|16.38|0
1733309100000|2024-12-04 10:45:00|18.48|16.39|18.47|16.38|18.48|16.39|18.47|16.38|0
1733309400000|2024-12-04 10:50:00|18.46|16.37|18.48|16.38|18.49|16.4|18.44|16.35|0
1733309700000|2024-12-04 10:55:00|18.47|16.39|18.47|16.38|18.5|16.41|18.47|16.38|0
1733310000000|2024-12-04 11:00:00|18.48|16.39|18.44|16.35|18.48|16.39|18.44|16.35|0
1733310300000|2024-12-04 11:05:00|18.43|16.34|18.44|16.35|18.44|16.35|18.41|16.32|0
1733310600000|2024-12-04 11:10:00|18.43|16.36|18.4|16.32|18.46|16.37|18.39|16.31|0
1733310900000|2024-12-04 11:15:00|18.41|16.33|18.47|16.38|18.48|16.38|18.41|16.32|0
1733311200000|2024-12-04 11:20:00|18.46|16.37|18.45|16.36|18.49|16.39|18.45|16.36|0
1733311500000|2024-12-04 11:25:00|18.44|16.35|18.45|16.36|18.46|16.37|18.44|16.35|0
1733311800000|2024-12-04 11:30:00|18.46|16.37|18.41|16.33|18.48|16.39|18.41|16.33|0
1733312100000|2024-12-04 11:35:00|18.42|16.31|18.39|16.31|18.42|16.32|18.36|16.28|0
1733312400000|2024-12-04 11:40:00|18.38|16.3|18.41|16.33|18.42|16.33|18.38|16.3|0
1733312700000|2024-12-04 11:45:00|18.42|16.34|18.42|16.33|18.43|16.35|18.41|16.33|0
1733313000000|2024-12-04 11:50:00|18.41|16.34|18.39|16.31|18.43|16.34|18.38|16.3|0
1733313300000|2024-12-04 11:55:00|18.38|16.3|18.36|16.28|18.39|16.31|18.34|16.27|0
1733313600000|2024-12-04 12:00:00|18.37|16.29|18.44|16.35|18.46|16.37|18.34|16.26|0
1733313900000|2024-12-04 12:05:00|18.43|16.36|18.45|16.36|18.45|16.36|18.43|16.34|0
1733314200000|2024-12-04 12:10:00|18.44|16.35|18.46|16.37|18.48|16.39|18.43|16.35|0
1733314500000|2024-12-04 12:15:00|18.43|16.35|18.46|16.37|18.46|16.37|18.43|16.35|0
1733314800000|2024-12-04 12:20:00|18.47|16.38|18.45|16.37|18.49|16.4|18.44|16.36|0
1733315100000|2024-12-04 12:25:00|18.44|16.36|18.47|16.38|18.47|16.38|18.44|16.35|0
1733315400000|2024-12-04 12:30:00|18.48|16.39|18.47|16.38|18.49|16.4|18.46|16.37|0
1733315700000|2024-12-04 12:35:00|18.48|16.39|18.48|16.38|18.49|16.4|18.47|16.38|0
1733316000000|2024-12-04 12:40:00|18.49|16.39|18.49|16.4|18.5|16.41|18.47|16.38|0
1733316300000|2024-12-04 12:45:00|18.48|16.39|18.46|16.37|18.48|16.39|18.44|16.35|0
1733316600000|2024-12-04 12:50:00|18.47|16.38|18.48|16.39|18.5|16.4|18.47|16.38|0
1733316900000|2024-12-04 12:55:00|18.49|16.4|18.51|16.42|18.53|16.43|18.49|16.39|0
1733317200000|2024-12-04 13:00:00|18.5|16.41|18.5|16.4|18.51|16.42|18.48|16.39|0
1733317500000|2024-12-04 13:05:00|18.49|16.39|18.46|16.37|18.5|16.4|18.45|16.36|0
1733317800000|2024-12-04 13:10:00|18.47|16.38|18.45|16.37|18.48|16.39|18.45|16.37|0
1733318100000|2024-12-04 13:15:00|18.46|16.36|18.45|16.36|18.48|16.39|18.44|16.35|0
1733318400000|2024-12-04 13:20:00|18.46|16.37|18.91|16.77|19.25|17.07|18.46|16.37|0
1733318700000|2024-12-04 13:25:00|18.9|16.76|18.92|16.78|18.93|16.79|18.89|16.75|0
1733319000000|2024-12-04 13:30:00|18.91|16.77|18.9|16.76|18.94|16.79|18.89|16.75|0
1733319300000|2024-12-04 13:35:00|18.88|16.74|18.82|16.69|18.88|16.74|18.81|16.68|0
1733319600000|2024-12-04 13:40:00|18.81|16.68|18.82|16.69|18.94|16.79|18.81|16.68|0
1733319900000|2024-12-04 13:45:00|18.83|16.7|18.84|16.7|18.84|16.71|18.8|16.67|0
1733320200000|2024-12-04 13:50:00|18.83|16.71|18.85|16.72|18.94|16.8|18.83|16.7|0
1733320500000|2024-12-04 13:55:00|18.84|16.71|18.78|16.65|18.87|16.73|18.78|16.65|0
1733320800000|2024-12-04 14:00:00|18.79|16.66|18.79|16.66|18.85|16.72|18.78|16.65|0
1733321100000|2024-12-04 14:05:00|18.8|16.67|18.82|16.69|18.83|16.7|18.79|16.66|0
1733321400000|2024-12-04 14:10:00|18.81|16.68|18.76|16.63|18.81|16.68|18.75|16.63|0
1733321700000|2024-12-04 14:15:00|18.77|16.64|18.8|16.67|18.8|16.67|18.77|16.64|0
1733322000000|2024-12-04 14:20:00|18.79|16.66|18.88|16.74|18.89|16.75|18.79|16.66|0
1733322300000|2024-12-04 14:25:00|18.9|16.76|18.94|16.79|18.94|16.79|18.85|16.72|0
1733322600000|2024-12-04 14:30:00|18.89|16.76|18.89|16.75|18.96|16.81|18.81|16.68|0
1733322900000|2024-12-04 14:35:00|18.88|16.74|18.75|16.63|18.95|16.81|18.71|16.59|0
1733323200000|2024-12-04 14:40:00|18.74|16.62|18.89|16.75|18.89|16.75|18.68|16.56|0
1733323500000|2024-12-04 14:45:00|18.88|16.74|18.86|16.73|18.92|16.78|18.82|16.69|0
1733323800000|2024-12-04 14:50:00|18.85|16.72|18.77|16.65|18.87|16.74|18.77|16.65|0
1733324100000|2024-12-04 14:55:00|18.76|16.64|18.83|16.69|18.86|16.72|18.73|16.61|0
1733324400000|2024-12-04 15:00:00|18.84|16.7|18.93|16.78|18.97|16.82|18.84|16.7|0
1733324700000|2024-12-04 15:05:00|18.92|16.79|18.92|16.78|18.94|16.8|18.9|16.76|0
1733325000000|2024-12-04 15:10:00|18.91|16.77|18.97|16.82|18.98|16.83|18.8|16.67|0
1733325300000|2024-12-04 15:15:00|18.98|16.83|18.94|16.8|19.13|16.96|18.94|16.8|0
1733325600000|2024-12-04 15:20:00|18.92|16.78|18.96|16.81|18.97|16.83|18.9|16.76|0
1733325900000|2024-12-04 15:25:00|18.95|16.8|18.91|16.77|18.95|16.8|18.87|16.74|0
1733326200000|2024-12-04 15:30:00|18.89|16.75|18.8|16.67|18.94|16.8|18.79|16.66|0
1733326500000|2024-12-04 15:35:00|18.81|16.68|18.77|16.65|18.81|16.68|18.69|16.58|0
1733326800000|2024-12-04 15:40:00|18.78|16.64|18.75|16.62|18.78|16.64|18.71|16.6|0
1733327100000|2024-12-04 15:45:00|18.74|16.61|18.8|16.68|18.86|16.73|18.71|16.6|0
1733327400000|2024-12-04 15:50:00|18.79|16.67|18.88|16.74|18.89|16.75|18.79|16.66|0
1733327700000|2024-12-04 15:55:00|18.87|16.73|18.71|16.59|18.88|16.74|18.71|16.59|0
1733328000000|2024-12-04 16:00:00|18.7|16.58|19.01|16.86|19.05|16.89|18.69|16.57|0
1733328300000|2024-12-04 16:05:00|19|16.85|19.03|16.88|19.05|16.89|18.99|16.84|0
1733328600000|2024-12-04 16:10:00|19.02|16.87|18.99|16.84|19.03|16.88|18.98|16.83|0
1733328900000|2024-12-04 16:15:00|19|16.85|18.97|16.82|19.01|16.86|18.96|16.81|0
1733329200000|2024-12-04 16:20:00|18.96|16.81|19|16.85|19.01|16.86|18.96|16.81|0
1733329500000|2024-12-04 16:25:00|19.01|16.86|19.23|17.05|19.38|17.19|18.98|16.83|0
1733329800000|2024-12-04 16:30:00|19.22|17.04|19.19|17.02|19.3|17.11|19.19|17.02|0
1733330100000|2024-12-04 16:35:00|19.2|17.03|19.24|17.06|19.25|17.07|19.18|17.01|0
1733330400000|2024-12-04 16:40:00|19.25|17.07|19.29|17.11|19.31|17.12|19.24|17.06|0
1733330700000|2024-12-04 16:45:00|19.28|17.1|19.22|17.04|19.29|17.11|19.22|17.04|0
1733331000000|2024-12-04 16:50:00|19.23|17.05|19.19|17.02|19.26|17.08|19.17|17|0
1733331300000|2024-12-04 16:55:00|19.2|17.03|19.21|17.03|19.22|17.04|19.18|17.01|0
1733331600000|2024-12-04 17:00:00|19.22|17.04|19.22|17.05|19.24|17.06|19.21|17.03|0
1733331900000|2024-12-04 17:05:00|19.21|17.04|19.23|17.05|19.24|17.06|19.2|17.02|0
1733332200000|2024-12-04 17:10:00|19.24|17.06|19.2|17.03|19.25|17.07|19.2|17.02|0
1733332500000|2024-12-04 17:15:00|19.21|17.02|19.22|17.04|19.23|17.05|19.2|17.02|0
1733332800000|2024-12-04 17:20:00|19.21|17.03|19.21|17.04|19.32|17.13|19.19|17.02|0
1733333100000|2024-12-04 17:25:00|19.22|17.05|19.21|17.04|19.23|17.05|19.17|17|0
1733333400000|2024-12-04 17:30:00|19.22|17.05|19.28|17.1|19.29|17.11|19.22|17.04|0
1733333700000|2024-12-04 17:35:00|19.29|17.09|19.26|17.08|19.31|17.12|19.26|17.08|0
1733334000000|2024-12-04 17:40:00|19.27|17.09|19.28|17.1|19.35|17.16|19.27|17.09|0
1733334300000|2024-12-04 17:45:00|19.27|17.09|19.22|17.05|19.3|17.11|19.21|17.04|0
1733334600000|2024-12-04 17:50:00|19.23|17.04|19.16|16.99|19.23|17.04|19.15|16.98|0
1733334900000|2024-12-04 17:55:00|19.17|17|19.19|17.02|19.2|17.02|19.15|16.98|0
1733335200000|2024-12-04 18:00:00|19.2|17.04|19.2|17.03|19.23|17.05|19.19|17.02|0
1733335500000|2024-12-04 18:05:00|19.21|17.04|19.22|17.04|19.23|17.05|19.19|17.02|0
1733335800000|2024-12-04 18:10:00|19.21|17.03|19.23|17.05|19.24|17.06|19.17|17|0
1733336100000|2024-12-04 18:15:00|19.22|17.04|19.23|17.06|19.23|17.06|19.19|17.02|0
1733336400000|2024-12-04 18:20:00|19.24|17.05|19.3|17.12|19.3|17.12|19.22|17.04|0
1733336700000|2024-12-04 18:25:00|19.29|17.11|19.36|17.17|19.37|17.17|19.29|17.11|0
1733337000000|2024-12-04 18:30:00|19.38|17.18|19.48|17.27|19.53|17.32|19.06|16.9|0
1733337300000|2024-12-04 18:35:00|19.49|17.28|19.37|17.18|19.51|17.3|19.37|17.18|0
1733337600000|2024-12-04 18:40:00|19.38|17.17|19.35|17.16|19.42|17.22|19.31|17.12|0
1733337900000|2024-12-04 18:45:00|19.34|17.15|19.28|17.1|19.35|17.16|19.27|17.09|0
1733338200000|2024-12-04 18:50:00|19.29|17.11|19.15|16.98|19.3|17.11|19.14|16.97|0
1733338500000|2024-12-04 18:55:00|19.16|16.99|19.18|17.01|19.19|17.02|19.09|16.93|0
1733338800000|2024-12-04 19:00:00|19.3|17.11|19.39|17.19|19.59|17.37|19.16|16.99|0
1733339100000|2024-12-04 19:05:00|19.38|17.17|19.37|17.18|19.41|17.21|19.36|17.16|0
1733339400000|2024-12-04 19:10:00|19.38|17.19|19.36|17.17|19.39|17.19|19.35|17.16|0
1733339700000|2024-12-04 19:15:00|19.35|17.16|19.27|17.09|19.36|17.17|19.26|17.08|0
1733340000000|2024-12-04 19:20:00|19.28|17.1|19.2|17.03|19.29|17.1|19.19|17.01|0
1733340300000|2024-12-04 19:25:00|19.19|17.02|19.21|17.04|19.26|17.08|19.19|17.01|0
1733340600000|2024-12-04 19:30:00|19.22|17.05|19.16|16.99|19.24|17.06|19.15|16.98|0
1733340900000|2024-12-04 19:35:00|19.15|16.98|19.14|16.97|19.17|17|19.11|16.95|0
1733341200000|2024-12-04 19:40:00|19.15|16.98|19.36|17.16|19.42|17.22|19.15|16.98|0
1733341500000|2024-12-04 19:45:00|19.35|17.17|19.38|17.19|19.39|17.19|19.35|17.16|0
1733341800000|2024-12-04 19:50:00|19.37|17.18|19.4|17.21|19.42|17.22|19.35|17.16|0
1733342100000|2024-12-04 19:55:00|19.39|17.2|19.36|17.17|19.39|17.2|19.35|17.16|0
1733342400000|2024-12-04 20:00:00|19.37|17.18|19.31|17.12|19.39|17.19|19.3|17.12|0
1733342700000|2024-12-04 20:05:00|19.32|17.13|19.23|17.06|19.32|17.13|19.23|17.06|0
1733343000000|2024-12-04 20:10:00|19.22|17.05|19.23|17.06|19.23|17.06|19.16|16.99|0
1733343300000|2024-12-04 20:15:00|19.22|17.05|19.22|17.04|19.23|17.06|19.21|17.03|0
1733343600000|2024-12-04 20:20:00|19.21|17.03|19.24|17.06|19.25|17.07|19.21|17.03|0
1733343900000|2024-12-04 20:25:00|19.23|17.05|19.23|17.05|19.24|17.06|19.2|17.02|0
1733344200000|2024-12-04 20:30:00|19.25|17.07|19.21|17.04|19.27|17.09|19.21|17.04|0
1733344500000|2024-12-04 20:35:00|19.22|17.05|19.14|16.97|19.23|17.05|19.11|16.95|0
1733344800000|2024-12-04 20:40:00|19.13|16.96|19.13|16.96|19.15|16.98|19.1|16.94|0
1733345100000|2024-12-04 20:45:00|19.12|16.97|19.47|17.27|19.51|17.3|19.1|16.94|0
1733345400000|2024-12-04 20:50:00|19.44|17.26|19.53|17.32|19.55|17.34|19.44|17.24|0
1733345700000|2024-12-04 20:55:00|19.52|17.31|19.56|17.34|19.59|17.37|19.51|17.3|0
1733346000000|2024-12-04 21:00:00|19.53|17.32|19.61|17.39|19.62|17.4|19.53|17.32|0
1733346300000|2024-12-04 21:05:00|19.62|17.4|19.58|17.36|19.62|17.4|19.58|17.36|0
1733346600000|2024-12-04 21:10:00|19.59|17.37|19.62|17.4|19.62|17.4|19.58|17.37|0
1733346900000|2024-12-04 21:15:00|19.63|17.41|19.61|17.39|19.64|17.41|19.6|17.38|0
1733347200000|2024-12-04 21:20:00|19.62|17.4|19.61|17.39|19.62|17.4|19.6|17.38|0
1733347500000|2024-12-04 21:25:00|19.63|17.41|19.64|17.41|19.64|17.41|19.63|17.4|0
1733347800000|2024-12-04 21:30:00|19.63|17.4|19.63|17.41|19.65|17.43|19.62|17.4|0
1733348100000|2024-12-04 21:35:00|19.64|17.42|19.43|17.23|19.64|17.42|19.43|17.23|0
1733348400000|2024-12-04 21:40:00|19.42|17.22|19.43|17.23|19.43|17.23|19.42|17.22|0
1733348700000|2024-12-04 21:45:00|19.44|17.24|19.44|17.24|19.47|17.26|19.42|17.22|0
1733349000000|2024-12-04 21:50:00|19.45|17.25|19.43|17.23|19.45|17.25|19.42|17.22|0
1733349300000|2024-12-04 21:55:00|19.42|17.22|19.44|17.24|19.44|17.24|19.41|17.21|0
1733349600000|2024-12-04 22:00:00|19.43|17.23|19.44|17.24|19.45|17.24|19.43|17.23|0
1733349900000|2024-12-04 22:05:00|19.43|17.23|19.43|17.23|19.43|17.23|19.42|17.22|0
1733350200000|2024-12-04 22:10:00|19.42|17.22|19.41|17.21|19.42|17.22|19.41|17.21|0
1733350500000|2024-12-04 22:15:00|19.4|17.2|19.41|17.21|19.42|17.22|19.39|17.19|0
1733350800000|2024-12-04 22:20:00|19.39|17.19|19.4|17.2|19.41|17.21|19.39|17.19|0
1733351400000|2024-12-04 22:30:00|19.41|17.21|19.41|17.21|19.41|17.21|19.41|17.21|0
1733351700000|2024-12-04 22:35:00|19.4|17.2|19.41|17.21|19.41|17.21|19.4|17.2|0
1733352000000|2024-12-04 22:40:00|19.4|17.2|19.41|17.21|19.41|17.21|19.4|17.2|0
1733352300000|2024-12-04 22:45:00|19.4|17.2|19.41|17.21|19.41|17.21|19.4|17.2|0
1733352600000|2024-12-04 22:50:00|19.42|17.22|19.41|17.21|19.42|17.22|19.41|17.21|0
1733353200000|2024-12-04 23:00:00|19.46|17.25|19.47|17.26|19.52|17.31|19.46|17.25|0
1733353500000|2024-12-04 23:05:00|19.48|17.27|19.45|17.25|19.49|17.28|19.45|17.25|0
1733353800000|2024-12-04 23:10:00|19.46|17.26|19.44|17.24|19.48|17.27|19.44|17.24|0
1733354100000|2024-12-04 23:15:00|19.43|17.23|19.42|17.22|19.44|17.24|19.41|17.21|0
1733354400000|2024-12-04 23:20:00|19.41|17.21|19.41|17.21|19.43|17.23|19.39|17.19|0
1733354700000|2024-12-04 23:25:00|19.42|17.22|19.44|17.24|19.45|17.25|19.41|17.21|0
1733355000000|2024-12-04 23:30:00|19.42|17.22|19.42|17.22|19.43|17.23|19.42|17.22|0
1733355300000|2024-12-04 23:35:00|19.43|17.23|19.47|17.27|19.47|17.27|19.42|17.22|0
1733355600000|2024-12-04 23:40:00|19.46|17.26|19.44|17.24|19.47|17.27|19.44|17.24|0
1733355900000|2024-12-04 23:45:00|19.43|17.23|19.43|17.23|19.44|17.24|19.41|17.21|0
1733356200000|2024-12-04 23:50:00|19.44|17.24|19.42|17.22|19.44|17.24|19.42|17.22|0
1733356500000|2024-12-04 23:55:00|19.43|17.23|19.47|17.26|19.48|17.27|19.42|17.22|0
1733356800000|2024-12-05 00:00:00|19.48|17.27|19.5|17.29|19.52|17.31|19.48|17.27|0
1733357100000|2024-12-05 00:05:00|19.51|17.3|19.51|17.3|19.52|17.31|19.49|17.28|0
1733357400000|2024-12-05 00:10:00|19.5|17.29|19.51|17.3|19.52|17.31|19.48|17.28|0
1733357700000|2024-12-05 00:15:00|19.5|17.29|19.51|17.3|19.51|17.31|19.5|17.29|0
1733358000000|2024-12-05 00:20:00|19.49|17.28|19.49|17.28|19.51|17.3|19.48|17.27|0
1733358300000|2024-12-05 00:25:00|19.48|17.27|19.52|17.31|19.52|17.31|19.48|17.27|0
1733358600000|2024-12-05 00:30:00|19.51|17.3|19.5|17.3|19.52|17.31|19.49|17.28|0
1733358900000|2024-12-05 00:35:00|19.49|17.29|19.49|17.29|19.5|17.29|19.49|17.28|0
1733359200000|2024-12-05 00:40:00|19.5|17.28|19.5|17.29|19.52|17.31|19.5|17.28|0
1733359500000|2024-12-05 00:45:00|19.49|17.3|19.52|17.31|19.53|17.32|19.49|17.29|0
1733359800000|2024-12-05 00:50:00|19.51|17.3|19.52|17.31|19.55|17.34|19.5|17.29|0
1733360100000|2024-12-05 00:55:00|19.53|17.32|19.54|17.33|19.54|17.33|19.52|17.31|0
1733360400000|2024-12-05 01:00:00|19.53|17.32|19.55|17.34|19.56|17.34|19.53|17.32|0
1733360700000|2024-12-05 01:05:00|19.54|17.33|19.51|17.3|19.55|17.34|19.5|17.29|0
1733361000000|2024-12-05 01:10:00|19.5|17.29|19.5|17.3|19.52|17.31|19.5|17.29|0
1733361300000|2024-12-05 01:15:00|19.51||19.51||19.51||19.5||0
1733361600000|2024-12-05 01:20:00|19.5|17.29|19.63|17.41|19.64|17.42|19.46|17.26|0
1733361900000|2024-12-05 01:25:00|19.62|17.4|19.63|17.41|19.64|17.42|19.62|17.4|0
1733362200000|2024-12-05 01:30:00|19.64|17.42|19.61|17.39|19.64|17.42|19.6|17.38|0
1733362500000|2024-12-05 01:35:00|19.6|17.38|19.59|17.37|19.6|17.38|19.56|17.35|0
1733362800000|2024-12-05 01:40:00|19.6|17.38|19.56|17.35|19.6|17.38|19.56|17.35|0
1733363100000|2024-12-05 01:45:00|19.57|17.36|19.57|17.35|19.59|17.37|19.56|17.35|0
1733363400000|2024-12-05 01:50:00|19.58|17.36|19.59|17.37|19.59|17.38|19.57|17.35|0
1733363700000|2024-12-05 01:55:00|19.58|17.36|19.59|17.37|19.59|17.38|19.56|17.35|0
1733364000000|2024-12-05 02:00:00|19.58|17.38|19.6|17.38|19.63|17.4|19.58|17.37|0
1733364300000|2024-12-05 02:05:00|19.59|17.37|19.59|17.37|19.6|17.38|19.57|17.36|0
1733364600000|2024-12-05 02:10:00|19.6|17.38|19.59|17.37|19.6|17.38|19.59|17.37|0
1733364900000|2024-12-05 02:15:00|19.58|17.36|19.57|17.36|19.59|17.37|19.56|17.35|0
1733365200000|2024-12-05 02:20:00|19.56|17.35|19.58|17.36|19.58|17.36|19.56|17.35|0
1733365500000|2024-12-05 02:25:00|19.57|17.37|19.58|17.36|19.6|17.38|19.57|17.36|0
1733365800000|2024-12-05 02:30:00|19.57|17.35|19.56|17.35|19.58|17.36|19.54|17.33|0
1733366100000|2024-12-05 02:35:00|19.55|17.34|19.55|17.34|19.56|17.35|19.55|17.34|0
1733366400000|2024-12-05 02:40:00|19.54|17.33|19.56|17.35|19.57|17.35|19.53|17.32|0
1733366700000|2024-12-05 02:45:00|19.55|17.34|19.62|17.4|19.62|17.4|19.55|17.34|0
1733367000000|2024-12-05 02:50:00|19.63|17.41|19.62|17.4|19.64|17.42|19.6|17.38|0
1733367300000|2024-12-05 02:55:00|19.63|17.41|19.64|17.42|19.65|17.43|19.63|17.41|0
1733367600000|2024-12-05 03:00:00|19.63|17.41|19.65|17.42|19.65|17.42|19.63|17.41|0
1733367900000|2024-12-05 03:05:00|19.64|17.41|19.58|17.36|19.64|17.41|19.57|17.36|0
1733368200000|2024-12-05 03:10:00|19.57|17.37|19.58|17.36|19.59|17.37|19.57|17.36|0
1733368500000|2024-12-05 03:15:00|19.59|17.37|19.59|17.37|19.59|17.37|19.58|17.36|0
1733368800000|2024-12-05 03:20:00|19.6|17.38|19.59|17.38|19.6|17.38|19.59|17.37|0
1733369100000|2024-12-05 03:25:00||17.37||17.37||17.38||17.37|0
1733369400000|2024-12-05 03:30:00|19.58|17.36|19.58|17.37|19.59|17.37|19.58|17.36|0
1733369700000|2024-12-05 03:35:00|19.59|17.38|19.57|17.36|19.6|17.38|19.57|17.36|0
1733370000000|2024-12-05 03:40:00|19.58|17.37|19.56|17.34|19.58|17.37|19.56|17.34|0
1733370300000|2024-12-05 03:45:00|19.55|17.33|19.56|17.34|19.56|17.34|19.55|17.33|0
1733370600000|2024-12-05 03:50:00|19.57|17.35|19.56|17.35|19.57|17.35|19.56|17.34|0
1733370900000|2024-12-05 03:55:00|19.57|17.34|19.55|17.34|19.57|17.36|19.55|17.34|0
1733371200000|2024-12-05 04:00:00|19.56|17.35|19.58|17.36|19.59|17.37|19.56|17.35|0
1733371500000|2024-12-05 04:05:00|19.59|17.37|19.58|17.36|19.59|17.37|19.57|17.35|0
1733371800000|2024-12-05 04:10:00|19.59|17.37|19.61|17.39|19.61|17.39|19.59|17.37|0
1733372100000|2024-12-05 04:15:00|19.6|17.38|19.6|17.38|19.6|17.38|19.59|17.37|0
1733372400000|2024-12-05 04:20:00|19.59|17.37|19.59|17.37|19.59|17.37|19.58|17.37|0
1733372700000|2024-12-05 04:25:00|19.58|17.38|19.61|17.39|19.62|17.4|19.58|17.38|0
1733373000000|2024-12-05 04:30:00|19.62|17.4|19.62|17.39|19.62|17.4|19.6|17.38|0
1733373300000|2024-12-05 04:35:00|19.63|17.4|19.64|17.42|19.64|17.42|19.63|17.4|0
1733373600000|2024-12-05 04:40:00|19.63|17.41|19.64|17.42|19.65|17.42|19.63|17.41|0
1733373900000|2024-12-05 04:45:00|19.63|17.41|19.6|17.39|19.63|17.41|19.6|17.38|0
1733374200000|2024-12-05 04:50:00|19.59|17.38|19.58|17.36|19.59|17.38|19.57|17.35|0
1733374500000|2024-12-05 04:55:00|19.59|17.37|19.59|17.38|19.59|17.38|19.58|17.37|0
1733374800000|2024-12-05 05:00:00|19.6|17.37|19.59|17.38|19.6|17.38|19.59|17.37|0
1733375100000|2024-12-05 05:05:00|19.58|17.37|19.59|17.37|19.6|17.38|19.58|17.37|0
1733375400000|2024-12-05 05:10:00|19.58||19.58||19.59||19.58||0
1733375700000|2024-12-05 05:15:00|19.57|17.36|19.57|17.36|19.57|17.36|19.56|17.35|0
1733376000000|2024-12-05 05:20:00|19.56|17.35|19.56|17.35|19.57|17.35|19.56|17.34|0
1733376300000|2024-12-05 05:25:00|19.55|17.34|19.58|17.36|19.59|17.37|19.55|17.33|0
1733376600000|2024-12-05 05:30:00|19.57|17.35|19.55|17.33|19.58|17.36|19.55|17.33|0
1733376900000|2024-12-05 05:35:00|19.54|17.34|19.55|17.34|19.55|17.34|19.54|17.32|0
1733377200000|2024-12-05 05:40:00|19.54|17.33|19.55|17.34|19.56|17.35|19.54|17.33|0
1733377500000|2024-12-05 05:45:00|19.56|17.35|19.57|17.35|19.59|17.37|19.56|17.35|0
1733377800000|2024-12-05 05:50:00|19.56|17.34|19.55|17.34|19.57|17.35|19.54|17.33|0
1733378100000|2024-12-05 05:55:00|19.54|17.33|19.51|17.3|19.54|17.33|19.51|17.3|0
1733378400000|2024-12-05 06:00:00|19.49|17.28|19.51|17.3|19.52|17.31|19.48|17.28|0
1733378700000|2024-12-05 06:05:00|19.52|17.31|19.51|17.3|19.52|17.31|19.5|17.29|0
1733379000000|2024-12-05 06:10:00|19.5|17.29|19.52|17.31|19.52|17.31|19.49|17.29|0
1733379300000|2024-12-05 06:15:00|19.51|17.3|19.51|17.3|19.52|17.31|19.5|17.3|0
1733379600000|2024-12-05 06:20:00|19.5|17.29|19.49|17.29|19.51|17.3|19.49|17.29|0
1733379900000|2024-12-05 06:25:00|19.5|17.3|19.5|17.29|19.53|17.32|19.49|17.29|0
1733380200000|2024-12-05 06:30:00|19.51|17.3|19.48|17.28|19.52|17.31|19.48|17.27|0
1733380500000|2024-12-05 06:35:00|19.49|17.27|19.49|17.29|19.49|17.29|19.49|17.27|0
1733380800000|2024-12-05 06:40:00|19.48|17.28|19.5|17.29|19.53|17.31|19.48|17.28|0
1733381100000|2024-12-05 06:45:00|19.51|17.3|19.51|17.3|19.51|17.3|19.48|17.28|0
1733381400000|2024-12-05 06:50:00|19.52|17.31|19.51|17.31|19.53|17.32|19.51|17.3|0
1733381700000|2024-12-05 06:55:00|19.52|17.3|19.51|17.3|19.52|17.31|19.5|17.29|0
1733382000000|2024-12-05 07:00:00|19.52|17.31|19.55|17.33|19.56|17.34|19.52|17.31|0
1733382300000|2024-12-05 07:05:00|19.54|17.32|19.52|17.31|19.55|17.33|19.5|17.3|0
1733382600000|2024-12-05 07:10:00|19.51|17.3|19.5|17.29|19.52|17.31|19.49|17.29|0
1733382900000|2024-12-05 07:15:00|19.51|17.3|19.51|17.3|19.56|17.35|19.51|17.3|0
1733383200000|2024-12-05 07:20:00|19.52|17.31|19.53|17.32|19.54|17.33|19.51|17.3|0
1733383500000|2024-12-05 07:25:00|19.52|17.31|19.51|17.3|19.54|17.33|19.49|17.29|0
1733383800000|2024-12-05 07:30:00|19.5|17.29|19.52|17.31|19.52|17.31|19.49|17.28|0
1733384100000|2024-12-05 07:35:00|19.53|17.32|19.54|17.33|19.55|17.34|19.52|17.31|0
1733384400000|2024-12-05 07:40:00|19.53|17.32|19.53|17.32|19.55|17.34|19.52|17.31|0
1733384700000|2024-12-05 07:45:00|19.54|17.33|19.52|17.31|19.55|17.33|19.52|17.31|0
1733385000000|2024-12-05 07:50:00|19.51|17.3|19.52|17.31|19.54|17.33|19.5|17.3|0
1733385300000|2024-12-05 07:55:00|19.51|17.3|19.55|17.34|19.57|17.35|19.51|17.3|0
1733385600000|2024-12-05 08:00:00|19.57|17.35|19.51|17.3|19.59|17.37|19.51|17.3|0
1733385900000|2024-12-05 08:05:00|19.52|17.31|19.51|17.3|19.55|17.34|19.5|17.29|0
1733386200000|2024-12-05 08:10:00|19.5|17.29|19.46|17.26|19.52|17.31|19.46|17.26|0
1733386500000|2024-12-05 08:15:00|19.47|17.29|19.48|17.28|19.52|17.31|19.47|17.26|0
1733386800000|2024-12-05 08:20:00|19.49|17.29|19.45|17.25|19.5|17.29|19.44|17.24|0
1733387100000|2024-12-05 08:25:00|19.46|17.24|19.46|17.25|19.47|17.27|19.43|17.23|0
1733387400000|2024-12-05 08:30:00|19.47|17.26|19.49|17.28|19.51|17.3|19.46|17.25|0
1733387700000|2024-12-05 08:35:00|19.48|17.27|19.5|17.29|19.51|17.3|19.48|17.27|0
1733388000000|2024-12-05 08:40:00|19.51|17.3|19.51|17.3|19.52|17.31|19.48|17.27|0
1733388300000|2024-12-05 08:45:00|19.5|17.31|19.49|17.29|19.52|17.31|19.49|17.29|0
1733388600000|2024-12-05 08:50:00|19.48|17.28|19.51|17.3|19.52|17.31|19.48|17.27|0
1733388900000|2024-12-05 08:55:00|19.52|17.31|19.49|17.29|19.53|17.32|19.49|17.29|0
1733389200000|2024-12-05 09:00:00|19.5|17.3|19.51|17.3|19.53|17.32|19.48|17.28|0
1733389500000|2024-12-05 09:05:00|19.5|17.29|19.56|17.34|19.57|17.36|19.49|17.28|0
1733389800000|2024-12-05 09:10:00|19.57|17.35|19.51|17.3|19.57|17.35|19.51|17.3|0
1733390100000|2024-12-05 09:15:00|19.5|17.29|19.49|17.28|19.52|17.31|19.49|17.28|0
1733390400000|2024-12-05 09:20:00|19.5|17.29|19.49|17.28|19.52|17.31|19.49|17.28|0
1733390700000|2024-12-05 09:25:00|19.5|17.29|19.5|17.29|19.51|17.3|19.49|17.28|0
1733391000000|2024-12-05 09:30:00|19.51|17.3|19.52|17.31|19.52|17.31|19.49|17.29|0
1733391300000|2024-12-05 09:35:00|19.51|17.3|19.5|17.29|19.51|17.3|19.49|17.28|0
1733391600000|2024-12-05 09:40:00|19.51|17.3|19.5|17.29|19.53|17.32|19.49|17.29|0
1733391900000|2024-12-05 09:45:00|19.49|17.3|19.51|17.3|19.53|17.31|19.49|17.29|0
1733392200000|2024-12-05 09:50:00|19.5|17.29|19.48|17.28|19.52|17.31|19.48|17.28|0
1733392500000|2024-12-05 09:55:00|19.49|17.27|19.48|17.28|19.49|17.29|19.47|17.27|0
1733392800000|2024-12-05 10:00:00|19.47|17.27|19.46|17.25|19.47|17.27|19.45|17.25|0
1733393100000|2024-12-05 10:05:00|19.45|17.24|19.42|17.22|19.45|17.25|19.42|17.22|0
1733393400000|2024-12-05 10:10:00|19.41|17.21|19.43|17.23|19.46|17.26|19.41|17.21|0
1733393700000|2024-12-05 10:15:00|19.44|17.24|19.44|17.24|19.44|17.24|19.41|17.21|0
1733394000000|2024-12-05 10:20:00|19.43|17.23|19.46|17.26|19.46|17.26|19.43|17.23|0
1733394300000|2024-12-05 10:25:00|19.47|17.25|19.44|17.24|19.47|17.26|19.44|17.24|0
1733394600000|2024-12-05 10:30:00|19.43|17.23|19.43|17.23|19.46|17.26|19.43|17.23|0
1733394900000|2024-12-05 10:35:00|19.44|17.24|19.47|17.26|19.47|17.27|19.44|17.24|0
1733395200000|2024-12-05 10:40:00|19.46|17.25|19.48|17.28|19.48|17.28|19.44|17.24|0
1733395500000|2024-12-05 10:45:00|19.49|17.29|19.51|17.31|19.51|17.31|19.49|17.28|0
1733395800000|2024-12-05 10:50:00|19.52|17.3|19.53|17.32|19.56|17.34|19.51|17.3|0
1733396100000|2024-12-05 10:55:00|19.52|17.31|19.51|17.3|19.52|17.31|19.5|17.29|0
1733396400000|2024-12-05 11:00:00|19.52|17.31|19.49|17.29|19.53|17.32|19.49|17.28|0
1733396700000|2024-12-05 11:05:00|19.5|17.3|19.5|17.29|19.5|17.3|19.49|17.29|0
1733397000000|2024-12-05 11:10:00|19.49|17.28|19.47|17.26|19.5|17.28|19.47|17.26|0
1733397300000|2024-12-05 11:15:00|19.48|17.27|19.48|17.28|19.5|17.29|19.46|17.26|0
1733397600000|2024-12-05 11:20:00|19.47|17.27|19.48|17.28|19.48|17.28|19.47|17.27|0
1733397900000|2024-12-05 11:25:00|19.47|17.27|19.47|17.26|19.49|17.28|19.46|17.25|0
1733398200000|2024-12-05 11:30:00|19.46|17.25|19.46|17.26|19.49|17.28|19.46|17.25|0
1733398500000|2024-12-05 11:35:00|19.47|17.27|19.46|17.26|19.47|17.27|19.45|17.25|0
1733398800000|2024-12-05 11:40:00|19.45|17.25|19.43|17.23|19.46|17.26|19.43|17.23|0
1733399100000|2024-12-05 11:45:00|19.42|17.22|19.46|17.26|19.47|17.27|19.42|17.22|0
1733399400000|2024-12-05 11:50:00|19.45|17.25|19.47|17.27|19.47|17.27|19.44|17.24|0
1733399700000|2024-12-05 11:55:00|19.48|17.26|19.48|17.27|19.49|17.28|19.46|17.26|0
1733400000000|2024-12-05 12:00:00|19.49|17.28|19.48|17.27|19.49|17.28|19.43|17.23|0
1733400300000|2024-12-05 12:05:00|19.47|17.26|19.47|17.27|19.47|17.27|19.44|17.24|0
1733400600000|2024-12-05 12:10:00|19.46|17.26|19.41|17.21|19.47|17.26|19.41|17.21|0
1733400900000|2024-12-05 12:15:00|19.42|17.22|19.44|17.24|19.45|17.25|19.4|17.2|0
1733401200000|2024-12-05 12:20:00|19.45|17.25|19.45|17.25|19.46|17.25|19.44|17.24|0
1733401500000|2024-12-05 12:25:00|19.44|17.24|19.45|17.25|19.47|17.27|19.43|17.23|0
1733401800000|2024-12-05 12:30:00|19.46|17.26|19.45|17.25|19.46|17.26|19.45|17.24|0
1733402100000|2024-12-05 12:35:00|19.44|17.24|19.41|17.21|19.45|17.25|19.41|17.21|0
1733402400000|2024-12-05 12:40:00|19.42|17.22|19.43|17.23|19.44|17.24|19.42|17.22|0
1733402700000|2024-12-05 12:45:00|19.44|17.22|19.43|17.23|19.44|17.24|19.41|17.21|0
1733403000000|2024-12-05 12:50:00|19.42|17.22|19.41|17.21|19.43|17.23|19.4|17.2|0
1733403300000|2024-12-05 12:55:00|19.4|17.2|19.37|17.17|19.41|17.21|19.37|17.17|0
1733403600000|2024-12-05 13:00:00|19.38|17.18|19.41|17.22|19.43|17.23|19.38|17.18|0
1733403900000|2024-12-05 13:05:00|19.42|17.23|19.46|17.25|19.48|17.27|19.41|17.22|0
1733404200000|2024-12-05 13:10:00|19.45|17.26|19.43|17.23|19.46|17.26|19.42|17.22|0
1733404500000|2024-12-05 13:15:00|19.44|17.24|19.45|17.24|19.47|17.27|19.44|17.24|0
1733404800000|2024-12-05 13:20:00|19.46|17.26|19.46|17.26|19.47|17.27|19.45|17.25|0
1733405100000|2024-12-05 13:25:00|19.45|17.25|19.41|17.22|19.46|17.26|19.41|17.21|0
1733405400000|2024-12-05 13:30:00|19.44|17.24|19.4|17.2|19.44|17.24|19.36|17.17|0
1733405700000|2024-12-05 13:35:00|19.41|17.21|19.41|17.21|19.42|17.22|19.38|17.19|0
1733406000000|2024-12-05 13:40:00|19.42|17.22|19.47|17.26|19.47|17.26|19.41|17.21|0
1733406300000|2024-12-05 13:45:00|19.48|17.27|19.49|17.28|19.5|17.29|19.46|17.25|0
1733406600000|2024-12-05 13:50:00|19.5|17.29|19.46|17.26|19.54|17.33|19.46|17.26|0
1733406900000|2024-12-05 13:55:00|19.45|17.25|19.43|17.23|19.46|17.26|19.41|17.21|0
1733407200000|2024-12-05 14:00:00|19.42|17.22|19.41|17.21|19.44|17.24|19.4|17.21|0
1733407500000|2024-12-05 14:05:00|19.42|17.22|19.4|17.21|19.43|17.23|19.4|17.21|0
1733407800000|2024-12-05 14:10:00|19.39|17.2|19.4|17.21|19.43|17.23|19.39|17.19|0
1733408100000|2024-12-05 14:15:00|19.41|17.2|19.37|17.18|19.41|17.2|19.36|17.17|0
1733408400000|2024-12-05 14:20:00|19.38|17.19|19.4|17.2|19.4|17.2|19.37|17.18|0
1733408700000|2024-12-05 14:25:00|19.39|17.19|19.34|17.15|19.39|17.2|19.32|17.13|0
1733409000000|2024-12-05 14:30:00|19.33|17.14|19.3|17.11|19.33|17.14|19.27|17.08|0
1733409300000|2024-12-05 14:35:00|19.29|17.1|19.38|17.18|19.41|17.22|19.28|17.1|0
1733409600000|2024-12-05 14:40:00|19.37|17.17|19.33|17.14|19.41|17.21|19.32|17.13|0
1733409900000|2024-12-05 14:45:00|19.32|17.13|19.35|17.16|19.35|17.16|19.28|17.1|0
1733410200000|2024-12-05 14:50:00|19.36|17.17|19.35|17.16|19.4|17.2|19.34|17.15|0
1733410500000|2024-12-05 14:55:00|19.34|17.15|19.29|17.11|19.38|17.18|19.29|17.11|0
1733410800000|2024-12-05 15:00:00|19.28|17.1|19.19|17.01|19.29|17.1|19.13|16.96|0
1733411100000|2024-12-05 15:05:00|19.18|17|19.23|17.05|19.25|17.07|19.16|16.99|0
1733411400000|2024-12-05 15:10:00|19.24|17.06|19.35|17.16|19.36|17.17|19.24|17.06|0
1733411700000|2024-12-05 15:15:00|19.36|17.17|19.5|17.29|19.5|17.29|19.27|17.09|0
1733412000000|2024-12-05 15:20:00|19.49|17.28|19.65|17.42|19.65|17.43|19.48|17.27|0
1733412300000|2024-12-05 15:25:00|19.64|17.43|19.67|17.44|19.67|17.44|19.61|17.39|0
1733412600000|2024-12-05 15:30:00|19.66|17.45|19.56|17.35|19.68|17.45|19.47|17.27|0
1733412900000|2024-12-05 15:35:00|19.57|17.36|19.65|17.42|19.67|17.45|19.56|17.35|0
1733413200000|2024-12-05 15:40:00|19.62|17.43|19.55|17.33|19.66|17.44|19.54|17.33|0
1733413500000|2024-12-05 15:45:00|19.54|17.32|19.6|17.38|19.6|17.38|19.52|17.31|0
1733413800000|2024-12-05 15:50:00|19.59|17.37|19.57|17.35|19.63|17.41|19.56|17.35|0
1733414100000|2024-12-05 15:55:00|19.58|17.36|19.62|17.4|19.62|17.4|19.58|17.36|0
1733414400000|2024-12-05 16:00:00|19.63|17.41|19.63|17.4|19.64|17.42|19.55|17.34|0
1733414700000|2024-12-05 16:05:00|19.64|17.41|19.63|17.4|19.65|17.43|19.59|17.37|0
1733415000000|2024-12-05 16:10:00|19.64|17.41|19.6|17.38|19.64|17.42|19.59|17.37|0
1733415300000|2024-12-05 16:15:00|19.61|17.39|19.49|17.28|19.62|17.4|19.48|17.28|0
1733415600000|2024-12-05 16:20:00|19.5|17.29|19.43|17.23|19.51|17.3|19.42|17.22|0
1733415900000|2024-12-05 16:25:00|19.63|17.41|19.38|17.19|19.63|17.41|19.35|17.16|0
1733416200000|2024-12-05 16:30:00|19.37|17.18|19.45|17.24|19.45|17.24|19.37|17.18|0
1733416500000|2024-12-05 16:35:00|19.44|17.25|19.45|17.25|19.48|17.27|19.43|17.23|0
1733416800000|2024-12-05 16:40:00|19.46|17.26|19.44|17.24|19.46|17.26|19.43|17.23|0
1733417100000|2024-12-05 16:45:00|19.43|17.23|19.44|17.24|19.46|17.26|19.41|17.21|0
1733417400000|2024-12-05 16:50:00|19.43|17.23|19.43|17.23|19.44|17.24|19.4|17.2|0
1733417700000|2024-12-05 16:55:00|19.44|17.24|19.34|17.15|19.47|17.26|19.33|17.14|0
1733418000000|2024-12-05 17:00:00|19.33|17.14|19.33|17.14|19.37|17.18|19.32|17.13|0
1733418300000|2024-12-05 17:05:00|19.32|17.13|19.26|17.08|19.33|17.14|19.26|17.08|0
1733418600000|2024-12-05 17:10:00|19.27|17.09|19.4|17.21|19.42|17.23|19.22|17.05|0
1733418900000|2024-12-05 17:15:00|19.39|17.2|19.43|17.23|19.49|17.28|19.39|17.2|0
1733419200000|2024-12-05 17:20:00|19.42|17.22|19.47|17.26|19.47|17.26|19.42|17.22|0
1733419500000|2024-12-05 17:25:00|19.46|17.27|19.43|17.23|19.48|17.28|19.39|17.2|0
1733419800000|2024-12-05 17:30:00|19.44|17.24|19.42|17.22|19.46|17.26|19.42|17.22|0
1733420100000|2024-12-05 17:35:00|19.43|17.23|19.42|17.22|19.46|17.25|19.42|17.22|0
1733420400000|2024-12-05 17:40:00|19.41|17.21|19.42|17.22|19.45|17.25|19.4|17.2|0
1733420700000|2024-12-05 17:45:00|19.41|17.21|19.34|17.15|19.41|17.21|19.33|17.14|0
1733421000000|2024-12-05 17:50:00|19.33|17.14|19.3|17.12|19.36|17.16|19.28|17.1|0
1733421300000|2024-12-05 17:55:00|19.31|17.13|19.41|17.21|19.45|17.25|19.3|17.12|0
1733421600000|2024-12-05 18:00:00|19.42|17.22|19.47|17.27|19.47|17.27|19.4|17.2|0
1733421900000|2024-12-05 18:05:00|19.46|17.26|19.45|17.25|19.48|17.27|19.43|17.23|0
1733422200000|2024-12-05 18:10:00|19.46|17.26|19.47|17.27|19.47|17.27|19.44|17.24|0
1733422500000|2024-12-05 18:15:00|19.48|17.26|19.62|17.4|19.62|17.4|19.46|17.26|0
1733422800000|2024-12-05 18:20:00|19.61|17.39|19.86|17.62|19.91|17.65|19.59|17.38|0
1733423100000|2024-12-05 18:25:00|19.91|17.65|19.77|17.53|19.91|17.65|19.75|17.51|0
1733423400000|2024-12-05 18:30:00|19.76|17.52|19.68|17.45|19.86|17.61|19.66|17.43|0
1733423700000|2024-12-05 18:35:00|19.67|17.44|19.64|17.42|19.72|17.49|19.64|17.42|0
1733424000000|2024-12-05 18:40:00|19.65|17.43|19.62|17.39|19.65|17.43|19.57|17.36|0
1733424300000|2024-12-05 18:45:00|19.64|17.4|19.46|17.25|19.64|17.42|19.42|17.22|0
1733424600000|2024-12-05 18:50:00|19.45|17.24|19.52|17.31|19.56|17.34|19.44|17.24|0
1733424900000|2024-12-05 18:55:00|19.53|17.32|19.54|17.33|19.64|17.42|19.51|17.31|0
1733425200000|2024-12-05 19:00:00|19.53|17.32|19.65|17.42|19.68|17.45|19.53|17.32|0
1733425500000|2024-12-05 19:05:00|19.64|17.4|19.47|17.27|19.67|17.45|19.47|17.27|0
1733425800000|2024-12-05 19:10:00|19.48|17.28|19.54|17.33|19.57|17.36|19.48|17.28|0
1733426100000|2024-12-05 19:15:00|19.55|17.32|19.53|17.32|19.55|17.34|19.5|17.29|0
1733426400000|2024-12-05 19:20:00|19.54|17.31|19.46|17.26|19.54|17.32|19.43|17.23|0
1733426700000|2024-12-05 19:25:00|19.47|17.27|19.62|17.4|19.62|17.4|19.46|17.26|0
1733427000000|2024-12-05 19:30:00|19.63|17.39|19.6|17.38|19.63|17.4|19.53|17.32|0
1733427300000|2024-12-05 19:35:00|19.59|17.37|19.51|17.3|19.59|17.37|19.49|17.28|0
1733427600000|2024-12-05 19:40:00|19.52|17.31|19.57|17.36|19.61|17.39|19.51|17.3|0
1733427900000|2024-12-05 19:45:00|19.56|17.35|19.6|17.38|19.63|17.41|19.55|17.34|0
1733428200000|2024-12-05 19:50:00|19.59|17.37|19.59|17.37|19.63|17.41|19.57|17.36|0
1733428500000|2024-12-05 19:55:00|19.6|17.38|19.59|17.37|19.61|17.39|19.55|17.34|0
1733428800000|2024-12-05 20:00:00|19.61|17.39|19.6|17.38|19.67|17.44|19.59|17.37|0
1733429100000|2024-12-05 20:05:00|19.61|17.39|19.54|17.32|19.61|17.39|19.52|17.31|0
1733429400000|2024-12-05 20:10:00|19.55|17.33|19.44|17.24|19.6|17.38|19.39|17.19|0
1733429700000|2024-12-05 20:15:00|19.43|17.23|19.45|17.25|19.49|17.29|19.41|17.21|0
1733430000000|2024-12-05 20:20:00|19.46|17.26|19.46|17.26|19.48|17.27|19.38|17.19|0
1733430300000|2024-12-05 20:25:00|19.48|17.27|19.53|17.32|19.56|17.35|19.46|17.26|0
1733430600000|2024-12-05 20:30:00|19.54|17.33|19.45|17.25|19.57|17.35|19.45|17.24|0
1733430900000|2024-12-05 20:35:00|19.43|17.23|19.37|17.18|19.45|17.25|19.36|17.17|0
1733431200000|2024-12-05 20:40:00|19.39|17.19|19.36|17.16|19.43|17.23|19.36|17.16|0
1733431500000|2024-12-05 20:45:00|19.35|17.15|19.39|17.19|19.4|17.21|19.32|17.13|0
1733431800000|2024-12-05 20:50:00|19.36|17.17|19.56|17.34|19.56|17.34|19.35|17.16|0
1733432100000|2024-12-05 20:55:00|19.53|17.32|19.55|17.33|19.66|17.43|19.53|17.32|0
1733432400000|2024-12-05 21:00:00|19.53|17.32|19.68|17.45|19.71|17.48|19.53|17.32|0
1733432700000|2024-12-05 21:05:00|19.67|17.44|19.72|17.49|19.73|17.5|19.65|17.42|0
1733433000000|2024-12-05 21:10:00|19.73|17.5|19.72|17.49|19.76|17.52|19.71|17.48|0
1733433300000|2024-12-05 21:15:00|19.73|17.5|19.78|17.54|19.81|17.56|19.71|17.48|0
1733433600000|2024-12-05 21:20:00|19.79|17.55|19.73|17.49|19.8|17.56|19.72|17.49|0
1733433900000|2024-12-05 21:25:00|19.72|17.48|19.68|17.45|19.72|17.48|19.66|17.43|0
1733434200000|2024-12-05 21:30:00|19.67|17.44|19.64|17.42|19.68|17.45|19.64|17.42|0
1733434500000|2024-12-05 21:35:00|19.65|17.43|19.66|17.43|19.67|17.44|19.65|17.43|0
1733434800000|2024-12-05 21:40:00|19.65|17.42|19.65|17.42|19.68|17.45|19.64|17.42|0
1733435100000|2024-12-05 21:45:00|19.66|17.43|19.66|17.44|19.66|17.44|19.64|17.42|0
1733435400000|2024-12-05 21:50:00|19.67|17.45|19.64|17.41|19.67|17.45|19.64|17.41|0
1733435700000|2024-12-05 21:55:00|19.65|17.42|19.65|17.42|19.66|17.44|19.64|17.42|0
1733436000000|2024-12-05 22:00:00||17.43||17.43||17.43||17.42|0
1733436300000|2024-12-05 22:05:00||17.42||17.43||17.43||17.42|0
1733436600000|2024-12-05 22:10:00|19.66||19.65||19.66||19.65||0
1733436900000|2024-12-05 22:15:00|19.66|17.44|19.67|17.44|19.67|17.44|19.65|17.43|0
1733437200000|2024-12-05 22:20:00|19.66|17.43|19.66|17.43|19.66|17.43|19.66|17.43|0
1733437500000|2024-12-05 22:25:00|19.67|17.44|19.68|17.45|19.69|17.47|19.65|17.43|0
1733437800000|2024-12-05 22:30:00|19.67|17.44|19.67|17.44|19.67|17.44|19.67|17.44|0
1733438100000|2024-12-05 22:35:00|19.66|17.43|19.66|17.43|19.66|17.43|19.65|17.43|0
1733438400000|2024-12-05 22:40:00|19.65||19.65||19.65||19.65||0
1733439000000|2024-12-05 22:50:00||17.42||17.43||17.43||17.42|0
1733439300000|2024-12-05 22:55:00|19.66|17.42|19.65|17.43|19.66|17.43|19.65|17.42|0
1733439600000|2024-12-05 23:00:00|19.7|17.47|19.74|17.51|19.74|17.51|19.64|17.42|0
1733439900000|2024-12-05 23:05:00|19.73|17.5|19.83|17.59|19.83|17.59|19.73|17.49|0
1733440200000|2024-12-05 23:10:00|19.84|17.58|19.76|17.52|19.84|17.58|19.71|17.48|0
1733440500000|2024-12-05 23:15:00|19.75|17.51|19.74|17.51|19.75|17.51|19.72|17.49|0
1733440800000|2024-12-05 23:20:00|19.73|17.5|19.72|17.49|19.75|17.51|19.71|17.48|0
1733441100000|2024-12-05 23:25:00|19.71|17.48|19.7|17.47|19.72|17.49|19.68|17.45|0
1733441400000|2024-12-05 23:30:00|19.69|17.46|19.69|17.46|19.7|17.47|19.68|17.45|0
1733441700000|2024-12-05 23:35:00|19.7|17.47|19.73|17.5|19.75|17.51|19.7|17.47|0
1733442000000|2024-12-05 23:40:00|19.72|17.49|19.71|17.48|19.72|17.49|19.7|17.47|0
1733442300000|2024-12-05 23:45:00|19.72|17.49|19.68|17.46|19.72|17.49|19.67|17.44|0
1733442600000|2024-12-05 23:50:00|19.69|17.45|19.67|17.45|19.69|17.46|19.67|17.45|0
1733442900000|2024-12-05 23:55:00|19.68|17.46|19.68|17.45|19.7|17.47|19.67|17.45|0
1733443200000|2024-12-06 00:00:00|19.69|17.46|19.74|17.51|19.75|17.51|19.68|17.45|0
1733443500000|2024-12-06 00:05:00|19.73|17.5|19.78|17.54|19.8|17.56|19.72|17.49|0
1733443800000|2024-12-06 00:10:00|19.77|17.53|19.73|17.5|19.78|17.54|19.73|17.5|0
1733444100000|2024-12-06 00:15:00|19.74|17.51|19.7|17.47|19.75|17.51|19.7|17.47|0
1733444400000|2024-12-06 00:20:00|19.71|17.48|19.72|17.49|19.72|17.49|19.7|17.47|0
1733444700000|2024-12-06 00:25:00|19.73|17.5|19.74|17.5|19.75|17.51|19.72|17.49|0
1733445000000|2024-12-06 00:30:00|19.73|17.49|19.73|17.49|19.74|17.5|19.71|17.48|0
1733445300000|2024-12-06 00:35:00|19.74|17.5|19.73|17.5|19.75|17.52|19.73|17.49|0
1733445600000|2024-12-06 00:40:00|19.74|17.51|19.71|17.48|19.74|17.51|19.7|17.47|0
1733445900000|2024-12-06 00:45:00|19.7|17.47|19.7|17.47|19.72|17.48|19.7|17.47|0
1733446200000|2024-12-06 00:50:00|19.71|17.48|19.74|17.51|19.74|17.51|19.71|17.48|0
1733446500000|2024-12-06 00:55:00|19.73|17.5|19.73|17.5|19.73|17.5|19.71|17.48|0
1733446800000|2024-12-06 01:00:00|19.72|17.49|19.73|17.5|19.76|17.52|19.72|17.49|0
1733447100000|2024-12-06 01:05:00|19.74|17.51|19.73|17.5|19.76|17.52|19.73|17.5|0
1733447400000|2024-12-06 01:10:00|19.72|17.49|19.71|17.48|19.73|17.5|19.7|17.47|0
1733447700000|2024-12-06 01:15:00|19.72|17.49|19.76|17.52|19.76|17.52|19.72|17.49|0
1733448000000|2024-12-06 01:20:00|19.75|17.53|19.75|17.52|19.77|17.53|19.75|17.52|0
1733448300000|2024-12-06 01:25:00|19.74|17.51|19.71|17.48|19.75|17.52|19.71|17.48|0
1733448600000|2024-12-06 01:30:00|19.7|17.47|19.69|17.46|19.71|17.48|19.68|17.45|0
1733448900000|2024-12-06 01:35:00|19.68|17.45|19.67|17.45|19.69|17.46|19.67|17.45|0
1733449200000|2024-12-06 01:40:00|19.68|17.46|19.71|17.48|19.71|17.48|19.67|17.45|0
1733449500000|2024-12-06 01:45:00|19.72|17.49|19.73|17.5|19.73|17.5|19.7|17.47|0
1733449800000|2024-12-06 01:50:00|19.72|17.49|19.74|17.5|19.74|17.5|19.7|17.47|0
1733450100000|2024-12-06 01:55:00|19.75|17.51|19.7|17.47|19.76|17.52|19.69|17.46|0
1733450400000|2024-12-06 02:00:00|19.69|17.48|19.7|17.47|19.71|17.48|19.69|17.46|0
1733450700000|2024-12-06 02:05:00|19.69|17.46|19.71|17.48|19.71|17.48|19.68|17.46|0
1733451000000|2024-12-06 02:10:00|19.7|17.47|19.71|17.48|19.72|17.49|19.68|17.46|0
1733451300000|2024-12-06 02:15:00|19.72|17.49|19.68|17.45|19.72|17.49|19.68|17.45|0
1733451600000|2024-12-06 02:20:00|19.69|17.46|19.67|17.45|19.7|17.47|19.67|17.45|0
1733451900000|2024-12-06 02:25:00|19.66|17.44|19.63|17.41|19.67|17.45|19.63|17.41|0
1733452200000|2024-12-06 02:30:00|19.62|17.4|19.61|17.39|19.63|17.41|19.61|17.39|0
1733452500000|2024-12-06 02:35:00|19.62|17.4|19.62|17.4|19.63|17.41|19.61|17.39|0
1733452800000|2024-12-06 02:40:00|19.63|17.39|19.58|17.36|19.63|17.41|19.58|17.36|0
1733453100000|2024-12-06 02:45:00|19.59|17.37|19.62|17.4|19.63|17.4|19.59|17.36|0
1733453400000|2024-12-06 02:50:00|19.63|17.41|19.63|17.41|19.64|17.42|19.62|17.4|0
1733453700000|2024-12-06 02:55:00|19.62|17.4|19.62|17.4|19.63|17.41|19.62|17.4|0
1733454000000|2024-12-06 03:00:00|19.63|17.41|19.63|17.41|19.65|17.42|19.62|17.4|0
1733454300000|2024-12-06 03:05:00|19.62|17.4|19.62|17.4|19.64|17.42|19.62|17.4|0
1733454600000|2024-12-06 03:10:00|19.63|17.41|19.6|17.39|19.63|17.41|19.6|17.38|0
1733454900000|2024-12-06 03:15:00|19.61|17.4|19.67|17.44|19.67|17.44|19.61|17.4|0
1733455200000|2024-12-06 03:20:00|19.68|17.45|19.65|17.43|19.68|17.45|19.65|17.43|0
1733455500000|2024-12-06 03:25:00|19.66|17.44|19.67|17.44|19.67|17.44|19.64|17.42|0
1733455800000|2024-12-06 03:30:00|19.66|17.43|19.67|17.44|19.67|17.44|19.65|17.43|0
1733456100000|2024-12-06 03:35:00|19.66|17.43|19.66|17.44|19.68|17.45|19.65|17.43|0
1733456400000|2024-12-06 03:40:00|19.67|17.43|19.64|17.42|19.67|17.44|19.64|17.42|0
1733456700000|2024-12-06 03:45:00|19.65|17.43|19.67|17.45|19.67|17.45|19.65|17.43|0
1733457000000|2024-12-06 03:50:00|19.68|17.46|19.68|17.45|19.7|17.47|19.67|17.45|0
1733457300000|2024-12-06 03:55:00|19.67|17.46|19.7|17.47|19.7|17.47|19.67|17.46|0
1733457600000|2024-12-06 04:00:00|19.71|17.48|19.75|17.51|19.75|17.51|19.7|17.47|0
1733457900000|2024-12-06 04:05:00|19.74|17.5|19.72|17.49|19.75|17.51|19.71|17.48|0
1733458200000|2024-12-06 04:10:00|19.73|17.5|19.75|17.51|19.75|17.51|19.73|17.49|0
1733458500000|2024-12-06 04:15:00|19.74|17.5|19.73|17.5|19.75|17.51|19.73|17.5|0
1733458800000|2024-12-06 04:20:00|19.74|17.49|19.74|17.5|19.74|17.5|19.73|17.49|0
1733459100000|2024-12-06 04:25:00|19.75|17.51|19.74|17.5|19.76|17.52|19.74|17.5|0
1733459400000|2024-12-06 04:30:00|19.73|17.51|19.72|17.49|19.73|17.51|19.71|17.48|0
1733459700000|2024-12-06 04:35:00|19.73|17.48|19.71|17.48|19.73|17.49|19.71|17.48|0
1733460000000|2024-12-06 04:40:00|19.7|17.47|19.66|17.43|19.7|17.47|19.66|17.43|0
1733460300000|2024-12-06 04:45:00|19.67|17.44|19.64|17.42|19.67|17.45|19.64|17.42|0
1733460600000|2024-12-06 04:50:00|19.65|17.41|19.63|17.41|19.65|17.41|19.62|17.4|0
1733460900000|2024-12-06 04:55:00|19.62|17.4|19.62|17.4|19.64|17.41|19.61|17.39|0
1733461200000|2024-12-06 05:00:00|19.61|17.39|19.65|17.42|19.65|17.43|19.61|17.39|0
1733461500000|2024-12-06 05:05:00|19.64|17.43|19.65|17.43|19.65|17.43|19.64|17.42|0
1733461800000|2024-12-06 05:10:00|19.64|17.42|19.63|17.41|19.65|17.43|19.63|17.41|0
1733462100000|2024-12-06 05:15:00|19.64|17.4|19.64|17.41|19.64|17.42|19.63|17.4|0
1733462400000|2024-12-06 05:20:00|19.65|17.42|19.64|17.41|19.65|17.43|19.63|17.41|0
1733462700000|2024-12-06 05:25:00|19.63|17.42|19.62|17.4|19.65|17.42|19.62|17.4|0
1733463000000|2024-12-06 05:30:00|19.63|17.41|19.63|17.41|19.64|17.42|19.62|17.4|0
1733463300000|2024-12-06 05:35:00|19.62|17.4|19.64|17.41|19.64|17.42|19.62|17.4|0
1733463600000|2024-12-06 05:40:00|19.63|17.42|19.65|17.43|19.65|17.43|19.63|17.42|0
1733463900000|2024-12-06 05:45:00|19.66|17.42|19.65|17.43|19.66|17.44|19.65|17.42|0
1733464200000|2024-12-06 05:50:00|19.64|17.42|19.62|17.4|19.64|17.42|19.62|17.4|0
1733464500000|2024-12-06 05:55:00|19.63|17.39|19.61|17.39|19.63|17.4|19.6|17.38|0
1733464800000|2024-12-06 06:00:00|19.62|17.4|19.6|17.38|19.62|17.4|19.59|17.37|0
1733465100000|2024-12-06 06:05:00|19.59|17.37|19.58|17.37|19.6|17.38|19.57|17.36|0
1733465400000|2024-12-06 06:10:00|19.59|17.36|19.6|17.38|19.62|17.39|19.59|17.36|0
1733465700000|2024-12-06 06:15:00|19.59|17.37|19.58|17.36|19.6|17.37|19.58|17.36|0
1733466000000|2024-12-06 06:20:00|19.57|17.35|19.55|17.34|19.58|17.35|19.55|17.34|0
1733466300000|2024-12-06 06:25:00|19.56|17.35|19.56|17.35|19.57|17.35|19.55|17.34|0
1733466600000|2024-12-06 06:30:00|19.57|17.36|19.57|17.35|19.58|17.36|19.56|17.35|0
1733466900000|2024-12-06 06:35:00|19.58|17.36|19.58|17.36|19.59|17.37|19.58|17.36|0
1733467200000|2024-12-06 06:40:00|19.57|17.35|19.58|17.36|19.58|17.37|19.57|17.35|0
1733467500000|2024-12-06 06:45:00|19.57|17.35|19.56|17.34|19.57|17.35|19.56|17.34|0
1733467800000|2024-12-06 06:50:00|19.57|17.35|19.57|17.36|19.57|17.36|19.56|17.34|0
1733468100000|2024-12-06 06:55:00|19.58|17.37|19.59|17.37|19.6|17.38|19.57|17.36|0
1733468400000|2024-12-06 07:00:00|19.58|17.36|19.58|17.36|19.6|17.38|19.56|17.35|0
1733468700000|2024-12-06 07:05:00|19.57|17.35|19.55|17.34|19.57|17.36|19.55|17.34|0
1733469000000|2024-12-06 07:10:00|19.56|17.35|19.55|17.34|19.56|17.35|19.55|17.34|0
1733469300000|2024-12-06 07:15:00|19.54|17.33|19.54|17.32|19.55|17.34|19.53|17.32|0
1733469600000|2024-12-06 07:20:00|19.53|17.33|19.48|17.28|19.56|17.35|19.35|17.16|0
1733469900000|2024-12-06 07:25:00|19.47|17.27|19.47|17.27|19.47|17.27|19.45|17.25|0
1733470200000|2024-12-06 07:30:00|19.48|17.28|19.5|17.29|19.5|17.29|19.48|17.27|0
1733470500000|2024-12-06 07:35:00|19.49|17.3|19.5|17.3|19.5|17.3|19.49|17.29|0
1733470800000|2024-12-06 07:40:00|19.51|17.29|19.5|17.29|19.51|17.3|19.5|17.29|0
1733471100000|2024-12-06 07:45:00|19.51|17.3|19.48|17.27|19.51|17.3|19.48|17.27|0
1733471400000|2024-12-06 07:50:00|19.49|17.28|19.5|17.29|19.5|17.3|19.48|17.28|0
1733471700000|2024-12-06 07:55:00|19.51|17.3|19.47|17.27|19.51|17.3|19.47|17.27|0
1733472000000|2024-12-06 08:00:00|19.48|17.28|19.47|17.27|19.5|17.29|19.44|17.24|0
1733472300000|2024-12-06 08:05:00|19.48|17.28|19.46|17.26|19.49|17.28|19.46|17.26|0
1733472600000|2024-12-06 08:10:00|19.47|17.27|19.43|17.23|19.48|17.27|19.42|17.22|0
1733472900000|2024-12-06 08:15:00|19.44|17.24|19.43|17.23|19.44|17.24|19.41|17.21|0
1733473200000|2024-12-06 08:20:00|19.45|17.24|19.44|17.24|19.46|17.26|19.42|17.22|0
1733473500000|2024-12-06 08:25:00|19.45|17.25|19.41|17.21|19.46|17.26|19.4|17.21|0
1733473800000|2024-12-06 08:30:00|19.42|17.22|19.39|17.19|19.43|17.23|19.38|17.19|0
1733474100000|2024-12-06 08:35:00|19.4|17.2|19.4|17.2|19.4|17.2|19.37|17.17|0
1733474400000|2024-12-06 08:40:00|19.41|17.21|19.37|17.17|19.41|17.21|19.37|17.17|0
1733474700000|2024-12-06 08:45:00|19.38|17.18|19.36|17.17|19.38|17.19|19.36|17.17|0
1733475000000|2024-12-06 08:50:00|19.37|17.18|19.38|17.19|19.38|17.19|19.34|17.15|0
1733475300000|2024-12-06 08:55:00|19.39|17.18|19.39|17.19|19.42|17.22|19.39|17.18|0
1733475600000|2024-12-06 09:00:00|19.4|17.21|19.42|17.22|19.44|17.24|19.37|17.18|0
1733475900000|2024-12-06 09:05:00|19.43|17.23|19.48|17.27|19.48|17.27|19.43|17.23|0
1733476200000|2024-12-06 09:10:00|19.49|17.28|19.48|17.27|19.51|17.3|19.47|17.26|0
1733476500000|2024-12-06 09:15:00|19.47|17.28|19.5|17.29|19.52|17.31|19.47|17.27|0
1733476800000|2024-12-06 09:20:00|19.51|17.3|19.44|17.24|19.51|17.3|19.43|17.23|0
1733477100000|2024-12-06 09:25:00|19.45|17.23|19.47|17.26|19.48|17.28|19.43|17.23|0
1733477400000|2024-12-06 09:30:00|19.46|17.25|19.47|17.26|19.47|17.27|19.45|17.25|0
1733477700000|2024-12-06 09:35:00|19.46|17.25|19.44|17.24|19.47|17.26|19.43|17.23|0
1733478000000|2024-12-06 09:40:00|19.45|17.25|19.43|17.23|19.45|17.25|19.42|17.22|0
1733478300000|2024-12-06 09:45:00|19.42|17.22|19.4|17.2|19.42|17.22|19.4|17.2|0
1733478600000|2024-12-06 09:50:00|19.41|17.21|19.42|17.22|19.44|17.24|19.4|17.21|0
1733478900000|2024-12-06 09:55:00|19.43|17.23|19.46|17.26|19.46|17.26|19.43|17.22|0
1733479200000|2024-12-06 10:00:00|19.45|17.25|19.46|17.26|19.48|17.27|19.45|17.25|0
1733479500000|2024-12-06 10:05:00|19.47|17.27|19.5|17.29|19.51|17.3|19.46|17.26|0
1733479800000|2024-12-06 10:10:00|19.49|17.3|19.53|17.32|19.53|17.32|19.47|17.26|0
1733480100000|2024-12-06 10:15:00|19.52|17.31|19.49|17.28|19.52|17.31|19.48|17.28|0
1733480400000|2024-12-06 10:20:00|19.48|17.27|19.46|17.26|19.5|17.29|19.46|17.25|0
1733480700000|2024-12-06 10:25:00|19.47|17.25|19.46|17.25|19.48|17.28|19.45|17.25|0
1733481000000|2024-12-06 10:30:00|19.47|17.26|19.43|17.23|19.47|17.27|19.43|17.23|0
1733481300000|2024-12-06 10:35:00|19.44|17.24|19.43|17.23|19.44|17.24|19.42|17.22|0
1733481600000|2024-12-06 10:40:00|19.44|17.24|19.46|17.26|19.46|17.26|19.42|17.22|0
1733481900000|2024-12-06 10:45:00|19.47|17.27|19.49|17.29|19.49|17.29|19.45|17.25|0
1733482200000|2024-12-06 10:50:00|19.5|17.28|19.54|17.32|19.54|17.32|19.49|17.28|0
1733482500000|2024-12-06 10:55:00|19.53|17.31|19.59|17.38|19.6|17.38|19.52|17.31|0
1733482800000|2024-12-06 11:00:00|19.58|17.37|19.55|17.34|19.59|17.37|19.54|17.33|0
1733483100000|2024-12-06 11:05:00|19.56|17.33|19.56|17.34|19.57|17.35|19.52|17.31|0
1733483400000|2024-12-06 11:10:00|19.55|17.36|19.57|17.36|19.57|17.36|19.55|17.35|0
1733483700000|2024-12-06 11:15:00|19.58|17.37|19.58|17.37|19.59|17.37|19.56|17.35|0
1733484000000|2024-12-06 11:20:00|19.57|17.36|19.61|17.39|19.66|17.44|19.57|17.36|0
1733484300000|2024-12-06 11:25:00|19.62|17.4|19.61|17.39|19.63|17.41|19.6|17.38|0
1733484600000|2024-12-06 11:30:00|19.6|17.38|19.6|17.39|19.62|17.4|19.58|17.36|0
1733484900000|2024-12-06 11:35:00|19.59|17.38|19.56|17.35|19.59|17.39|19.55|17.34|0
1733485200000|2024-12-06 11:40:00|19.55|17.34|19.6|17.38|19.64|17.41|19.55|17.34|0
1733485500000|2024-12-06 11:45:00|19.61|17.39|19.61|17.39|19.61|17.39|19.59|17.38|0
1733485800000|2024-12-06 11:50:00|19.6|17.38|19.54|17.33|19.6|17.38|19.53|17.31|0
1733486100000|2024-12-06 11:55:00|19.53|17.32|19.52|17.31|19.54|17.33|19.51|17.3|0
1733486400000|2024-12-06 12:00:00|19.53|17.32|19.51|17.3|19.54|17.33|19.51|17.3|0
1733486700000|2024-12-06 12:05:00|19.5|17.31|19.48|17.27|19.5|17.31|19.47|17.27|0
1733487000000|2024-12-06 12:10:00|19.47|17.26|19.45|17.24|19.48|17.27|19.45|17.24|0
1733487300000|2024-12-06 12:15:00|19.44|17.25|19.44|17.24|19.48|17.27|19.44|17.24|0
1733487600000|2024-12-06 12:20:00|19.43|17.23|19.4|17.2|19.43|17.23|19.38|17.19|0
1733487900000|2024-12-06 12:25:00|19.39|17.21|19.39|17.19|19.41|17.21|19.38|17.19|0
1733488200000|2024-12-06 12:30:00|19.38|17.2|19.42|17.23|19.46|17.26|19.38|17.2|0
1733488500000|2024-12-06 12:35:00|19.43|17.24|19.44|17.24|19.46|17.26|19.43|17.23|0
1733488800000|2024-12-06 12:40:00|19.45|17.25|19.46|17.25|19.47|17.27|19.45|17.25|0
1733489100000|2024-12-06 12:45:00|19.44|17.26|19.46|17.25|19.46|17.26|19.43|17.23|0
1733489400000|2024-12-06 12:50:00|19.45|17.24|19.44|17.24|19.46|17.26|19.43|17.23|0
1733489700000|2024-12-06 12:55:00|19.45|17.25|19.47|17.27|19.48|17.28|19.45|17.25|0
1733490000000|2024-12-06 13:00:00|19.46|17.26|19.42|17.22|19.49|17.28|19.42|17.22|0
1733490300000|2024-12-06 13:05:00|19.41|17.21|19.62|17.4|19.62|17.4|19.4|17.21|0
1733490600000|2024-12-06 13:10:00|19.63|17.41|19.63|17.41|19.65|17.42|19.62|17.4|0
1733490900000|2024-12-06 13:15:00|19.61|17.39|19.63|17.41|19.65|17.42|19.61|17.39|0
1733491200000|2024-12-06 13:20:00|19.64|17.42|19.67|17.45|19.72|17.49|19.62|17.4|0
1733491500000|2024-12-06 13:25:00|19.66|17.44|19.68|17.45|19.7|17.47|19.62|17.4|0
1733491800000|2024-12-06 13:30:00|19.69|17.46|19.14|16.98|19.79|17.55|19.11|16.95|0
1733492100000|2024-12-06 13:35:00|19.13|16.97|18.96|16.81|19.21|17.03|18.96|16.81|0
1733492400000|2024-12-06 13:40:00|18.95|16.83|19.13|16.97|19.17|17|18.95|16.83|0
1733492700000|2024-12-06 13:45:00|19.12|16.96|19.18|17.01|19.2|17.02|19.05|16.89|0
1733493000000|2024-12-06 13:50:00|19.2|17.02|19.16|16.99|19.21|17.04|19.14|16.97|0
1733493300000|2024-12-06 13:55:00|19.15|16.98|19.15|16.98|19.15|16.98|19.09|16.93|0
1733493600000|2024-12-06 14:00:00|19.14|16.97|19.04|16.88|19.14|16.97|19.03|16.88|0
1733493900000|2024-12-06 14:05:00|19.05|16.89|19.05|16.89|19.13|16.96|19.03|16.87|0
1733494200000|2024-12-06 14:10:00|19.06|16.9|19|16.85|19.06|16.9|19|16.85|0
1733494500000|2024-12-06 14:15:00|19.01|16.86|19.07|16.91|19.12|16.95|19.01|16.86|0
1733494800000|2024-12-06 14:20:00|19.06|16.9|19.14|16.98|19.17|17|19.06|16.9|0
1733495100000|2024-12-06 14:25:00|19.15|16.99|19.17|17|19.18|17.01|19.06|16.9|0
1733495400000|2024-12-06 14:30:00|19.16|16.99|18.9|16.76|19.16|16.99|18.88|16.74|0
1733495700000|2024-12-06 14:35:00|18.91|16.77|18.89|16.75|18.97|16.83|18.88|16.74|0
1733496000000|2024-12-06 14:40:00|18.88|16.74|18.9|16.76|18.97|16.82|18.88|16.74|0
1733496300000|2024-12-06 14:45:00|18.89|16.75|18.74|16.62|19.02|16.87|18.7|16.58|0
1733496600000|2024-12-06 14:50:00|18.71|16.59|18.9|16.76|19.01|16.85|18.71|16.59|0
1733496900000|2024-12-06 14:55:00|18.91|16.77|18.87|16.73|18.98|16.83|18.87|16.73|0
1733497200000|2024-12-06 15:00:00|18.91|16.77|19|16.85|19|16.85|18.91|16.77|0
1733497500000|2024-12-06 15:05:00|18.98|16.83|18.93|16.79|19.04|16.88|18.9|16.76|0
1733497800000|2024-12-06 15:10:00|18.92|16.78|18.98|16.83|19.01|16.86|18.84|16.71|0
1733498100000|2024-12-06 15:15:00|18.99|16.84|18.88|16.74|18.99|16.84|18.85|16.72|0
1733498400000|2024-12-06 15:20:00|18.89|16.76|18.98|16.83|18.98|16.83|18.88|16.74|0
1733498700000|2024-12-06 15:25:00|18.97|16.82|18.88|16.75|18.98|16.83|18.86|16.72|0
1733499000000|2024-12-06 15:30:00|18.89|16.76|18.96|16.81|18.97|16.83|18.89|16.76|0
1733499300000|2024-12-06 15:35:00|18.95|16.8|18.91|16.77|18.97|16.83|18.85|16.72|0
1733499600000|2024-12-06 15:40:00|18.9|16.76|18.97|16.82|18.97|16.82|18.89|16.76|0
1733499900000|2024-12-06 15:45:00|18.98|16.83|18.96|16.82|19|16.85|18.94|16.79|0
1733500200000|2024-12-06 15:50:00|18.97|16.81|19.04|16.88|19.09|16.92|18.94|16.79|0
1733500500000|2024-12-06 15:55:00|19.03|16.87|18.94|16.8|19.04|16.88|18.93|16.79|0
1733500800000|2024-12-06 16:00:00|18.93|16.79|19|16.85|19.03|16.88|18.93|16.79|0
1733501100000|2024-12-06 16:05:00|18.99|16.84|19.1|16.94|19.17|17|18.94|16.8|0
1733501400000|2024-12-06 16:10:00|19.09|16.93|19.16|16.99|19.3|17.11|18.81|16.68|0
1733501700000|2024-12-06 16:15:00|19.15|16.98|19.19|17.02|19.19|17.02|19.06|16.9|0
1733502000000|2024-12-06 16:20:00|19.18|17|19.19|17.02|19.25|17.07|19.16|16.99|0
1733502300000|2024-12-06 16:25:00|19.18|17.01|19.11|16.94|19.21|17.03|19.08|16.92|0
1733502600000|2024-12-06 16:30:00|19.12|16.95|19.06|16.9|19.12|16.96|19.02|16.87|0
1733502900000|2024-12-06 16:35:00|19.05|16.91|19.06|16.9|19.08|16.92|19.02|16.86|0
1733503200000|2024-12-06 16:40:00|19.07|16.91|19.06|16.9|19.09|16.93|19.01|16.86|0
1733503500000|2024-12-06 16:45:00|19.05|16.91|19.17|17|19.18|17.01|19.05|16.9|0
1733503800000|2024-12-06 16:50:00|19.18|17.01|19.16|16.99|19.19|17.01|19.1|16.94|0
1733504100000|2024-12-06 16:55:00|19.15|16.98|19.17|17|19.17|17|19.1|16.94|0
1733504400000|2024-12-06 17:00:00|19.16|16.99|19.31|17.12|19.33|17.14|19.15|16.98|0
1733504700000|2024-12-06 17:05:00|19.3|17.11|19.23|17.06|19.32|17.13|19.22|17.04|0
1733505000000|2024-12-06 17:10:00|19.24|17.05|19.27|17.08|19.31|17.12|19.22|17.04|0
1733505300000|2024-12-06 17:15:00|19.26|17.07|19.28|17.1|19.3|17.11|19.21|17.03|0
1733505600000|2024-12-06 17:20:00|19.29|17.11|19.25|17.07|19.29|17.11|19.16|16.99|0
1733505900000|2024-12-06 17:25:00|19.26|17.08|19.03|16.88|19.26|17.08|19|16.85|0
1733506200000|2024-12-06 17:30:00|19.02|16.87|19.12|16.96|19.15|16.98|19.02|16.87|0
1733506500000|2024-12-06 17:35:00|19.13|16.97|19.13|16.97|19.15|16.98|19.1|16.94|0
1733506800000|2024-12-06 17:40:00|19.12|16.96|19.18|17.01|19.23|17.05|19.12|16.96|0
1733507100000|2024-12-06 17:45:00|19.17|17|19.13|16.96|19.21|17.04|19.12|16.96|0
1733507400000|2024-12-06 17:50:00|19.14|16.97|19.07|16.91|19.16|16.99|19.06|16.91|0
1733507700000|2024-12-06 17:55:00|19.08|16.92|19.14|16.97|19.16|16.99|19.05|16.89|0
1733508000000|2024-12-06 18:00:00|19.15|16.98|19.03|16.87|19.16|16.99|19.01|16.86|0
1733508300000|2024-12-06 18:05:00|19.02|16.86|18.9|16.76|19.03|16.86|18.89|16.75|0
1733508600000|2024-12-06 18:10:00|18.89|16.75|18.88|16.74|18.91|16.77|18.85|16.71|0
1733508900000|2024-12-06 18:15:00|18.87|16.73|18.83|16.7|18.87|16.73|18.81|16.68|0
1733509200000|2024-12-06 18:20:00|18.82|16.69|18.83|16.7|18.84|16.7|18.8|16.68|0
1733509500000|2024-12-06 18:25:00|18.84|16.72|18.89|16.75|18.9|16.76|18.84|16.71|0
1733509800000|2024-12-06 18:30:00|18.9|16.76|19.03|16.87|19.04|16.88|18.9|16.76|0
1733510100000|2024-12-06 18:35:00|19.02|16.86|18.98|16.83|19.04|16.88|18.94|16.8|0
1733510400000|2024-12-06 18:40:00|18.99|16.84|19.02|16.87|19.05|16.9|18.96|16.81|0
1733510700000|2024-12-06 18:45:00|19.03|16.88|18.95|16.81|19.03|16.88|18.95|16.8|0
1733511000000|2024-12-06 18:50:00|18.94|16.8|18.93|16.79|18.99|16.84|18.91|16.77|0
1733511300000|2024-12-06 18:55:00|18.91|16.77|18.9|16.76|18.94|16.79|18.9|16.76|0
1733511600000|2024-12-06 19:00:00|18.91|16.77|19|16.85|19.01|16.86|18.9|16.76|0
1733511900000|2024-12-06 19:05:00|19.01|16.86|19.08|16.92|19.11|16.95|18.99|16.84|0
1733512200000|2024-12-06 19:10:00|19.09|16.93|19.14|16.97|19.22|17.04|19.09|16.93|0
1733512500000|2024-12-06 19:15:00|19.16|16.99|19.18|17.01|19.23|17.05|19.15|16.98|0
1733512800000|2024-12-06 19:20:00|19.19|17.02|19.2|17.02|19.21|17.03|19.11|16.95|0
1733513100000|2024-12-06 19:25:00|19.21|17.03|19.2|17.02|19.22|17.04|19.15|16.99|0
1733513400000|2024-12-06 19:30:00|19.21|17.03|19.16|16.99|19.23|17.05|19.15|16.98|0
1733513700000|2024-12-06 19:35:00|19.17|17|19.16|16.99|19.18|17.01|19.14|16.97|0
1733514000000|2024-12-06 19:40:00|19.17|17|19.1|16.94|19.19|17.01|19.09|16.93|0
1733514300000|2024-12-06 19:45:00|19.09|16.93|19.08|16.92|19.12|16.95|19.04|16.89|0
1733514600000|2024-12-06 19:50:00|19.07|16.91|19.06|16.9|19.08|16.92|19.03|16.87|0
1733514900000|2024-12-06 19:55:00|19.07|16.91|19.12|16.96|19.13|16.97|19.06|16.9|0
1733515200000|2024-12-06 20:00:00|19.11|16.94|19.11|16.94|19.19|17.02|19.1|16.94|0
1733515500000|2024-12-06 20:05:00|19.12|16.95|19.09|16.93|19.13|16.97|19.07|16.91|0
1733515800000|2024-12-06 20:10:00|19.1|16.94|19.04|16.88|19.1|16.94|19.01|16.86|0
1733516100000|2024-12-06 20:15:00|19.02|16.87|19.03|16.88|19.07|16.91|19.01|16.86|0
1733516400000|2024-12-06 20:20:00|19.02|16.87|19.03|16.87|19.05|16.9|18.99|16.84|0
1733516700000|2024-12-06 20:25:00|19.02|16.88|19.03|16.87|19.09|16.93|19.02|16.87|0
1733517000000|2024-12-06 20:30:00|19.04|16.89|19.02|16.87|19.04|16.89|18.99|16.84|0
1733517300000|2024-12-06 20:35:00|19.01|16.86|19.05|16.89|19.08|16.92|19|16.85|0
1733517600000|2024-12-06 20:40:00|19.06|16.9|19.03|16.87|19.06|16.9|19.03|16.87|0
1733517900000|2024-12-06 20:45:00|19.02|16.86|19.02|16.86|19.02|16.86|18.96|16.81|0
1733518200000|2024-12-06 20:50:00|19|16.85|18.97|16.82|19|16.85|18.92|16.78|0
1733518500000|2024-12-06 20:55:00|18.93|16.79|18.98|16.83|18.98|16.83|18.86|16.72|0
1733518800000|2024-12-06 21:00:00|18.96|16.82|18.98|16.83|18.99|16.84|18.92|16.77|0
1733519100000|2024-12-06 21:05:00|18.97|16.82|18.95|16.81|18.99|16.84|18.94|16.79|0
1733519400000|2024-12-06 21:10:00|18.96|16.8|18.95|16.81|18.96|16.82|18.95|16.8|0
1733706900000|2024-12-09 01:15:00|19|16.8|18.99|16.79|19.01|16.81|18.99|16.79|0
1733707200000|2024-12-09 01:20:00|19|16.8|18.98|16.78|19|16.8|18.98|16.78|0
1733707500000|2024-12-09 01:25:00|18.99|16.79|18.98|16.78|19|16.8|18.98|16.78|0
1733707800000|2024-12-09 01:30:00|18.96|16.81|18.92|16.78|18.96|16.81|18.92|16.78|0
1733708100000|2024-12-09 01:35:00|18.93|16.79|18.91|16.77|18.95|16.8|18.91|16.77|0
1733708400000|2024-12-09 01:40:00|18.92|16.78|18.91|16.77|18.94|16.79|18.91|16.77|0
1733708700000|2024-12-09 01:45:00|18.9|16.76|18.91|16.77|18.91|16.77|18.89|16.75|0
1733709000000|2024-12-09 01:50:00|18.92|16.78|18.91|16.77|18.93|16.79|18.9|16.76|0
1733709300000|2024-12-09 01:55:00|18.9|16.76|18.91|16.77|18.92|16.78|18.9|16.76|0
1733709600000|2024-12-09 02:00:00|18.9|16.76|18.89|16.75|18.9|16.76|18.87|16.73|0
1733709900000|2024-12-09 02:05:00|18.9|16.76|18.89|16.75|18.9|16.76|18.88|16.74|0
1733710200000|2024-12-09 02:10:00|18.88|16.74|18.91|16.77|18.91|16.77|18.88|16.74|0
1733710500000|2024-12-09 02:15:00|18.92|16.78|18.91|16.77|18.92|16.78|18.91|16.77|0
1733710800000|2024-12-09 02:20:00|18.92|16.76|18.9|16.76|18.92|16.76|18.88|16.74|0
1733711100000|2024-12-09 02:25:00|18.91|16.77|18.91|16.77|18.91|16.77|18.9|16.76|0
1733711400000|2024-12-09 02:30:00|18.9|16.76|18.93|16.79|18.94|16.79|18.9|16.76|0
1733711700000|2024-12-09 02:35:00|18.94|16.78|18.95|16.8|18.95|16.8|18.92|16.78|0
1733712000000|2024-12-09 02:40:00|18.96|16.81|18.94|16.79|18.96|16.81|18.93|16.79|0
1733712300000|2024-12-09 02:45:00|18.93|16.78|18.92|16.78|18.94|16.78|18.91|16.77|0
1733712600000|2024-12-09 02:50:00|18.93|16.77|18.91|16.77|18.93|16.78|18.91|16.77|0
1733712900000|2024-12-09 02:55:00|18.92|16.78|18.92|16.78|18.93|16.79|18.91|16.77|0
1733713200000|2024-12-09 03:00:00|18.91|16.77|18.91|16.77|18.93|16.78|18.91|16.77|0
1733713500000|2024-12-09 03:05:00|18.92|16.76|18.89|16.76|18.92|16.77|18.89|16.75|0
1733713800000|2024-12-09 03:10:00|18.91|16.77|18.91|16.77|18.91|16.77|18.89|16.76|0
1733714100000|2024-12-09 03:15:00|18.92|16.78|18.92|16.78|18.92|16.78|18.91|16.77|0
1733714400000|2024-12-09 03:20:00|18.93|16.79|18.96|16.82|18.96|16.82|18.93|16.79|0
1733714700000|2024-12-09 03:25:00|18.97|16.83|18.95|16.81|18.98|16.83|18.94|16.79|0
1733715000000|2024-12-09 03:30:00|18.96|16.8|18.94|16.79|18.96|16.81|18.93|16.78|0
1733715300000|2024-12-09 03:35:00|18.95|16.8|18.94|16.79|18.96|16.81|18.94|16.79|0
1733715600000|2024-12-09 03:40:00|18.93|16.78|18.93|16.78|18.93|16.79|18.92|16.78|0
1733715900000|2024-12-09 03:45:00|18.94|16.79|18.94|16.8|18.95|16.8|18.93|16.79|0
1733716200000|2024-12-09 03:50:00|18.95||18.95||18.95||18.94||0
1733716500000|2024-12-09 03:55:00|18.94|16.81|18.97|16.82|18.98|16.83|18.94|16.81|0
1733716800000|2024-12-09 04:00:00|18.98|16.83|18.99|16.84|18.99|16.84|18.96|16.82|0
1733717100000|2024-12-09 04:05:00|19|16.85|18.98|16.83|19|16.85|18.97|16.82|0
1733717400000|2024-12-09 04:10:00|18.97|16.82|18.97|16.82|18.97|16.83|18.96|16.81|0
1733717700000|2024-12-09 04:15:00|18.96|16.81|18.95|16.81|18.96|16.81|18.94|16.8|0
1733718000000|2024-12-09 04:20:00|18.96|16.82|18.97|16.82|18.98|16.83|18.96|16.81|0
1733718300000|2024-12-09 04:25:00|18.96|16.81|18.97|16.83|18.97|16.83|18.96|16.81|0
1733718600000|2024-12-09 04:30:00|18.98|16.84|19.01|16.86|19.02|16.86|18.97|16.83|0
1733718900000|2024-12-09 04:35:00|19|16.85|19.01|16.85|19.01|16.86|19|16.85|0
1733719200000|2024-12-09 04:40:00|19|16.86|19.01|16.85|19.01|16.86|18.99|16.84|0
1733719500000|2024-12-09 04:45:00|19|16.86|18.98|16.83|19.01|16.86|18.98|16.83|0
1733719800000|2024-12-09 04:50:00|18.99|16.84|18.97|16.82|18.99|16.84|18.97|16.82|0
1733720100000|2024-12-09 04:55:00|18.98|16.83|18.99|16.84|19|16.85|18.97|16.83|0
1733720400000|2024-12-09 05:00:00|19|16.85|18.98|16.83|19|16.85|18.98|16.83|0
1733720700000|2024-12-09 05:05:00|18.97|16.82|18.95|16.81|18.98|16.83|18.94|16.8|0
1733721000000|2024-12-09 05:10:00|18.96|16.82|18.95|16.81|18.97|16.82|18.94|16.8|0
1733721300000|2024-12-09 05:15:00|18.96|16.8|18.96|16.81|18.97|16.82|18.96|16.8|0
1733721600000|2024-12-09 05:20:00|18.95|16.82|18.96|16.81|18.97|16.82|18.95|16.81|0
1733721900000|2024-12-09 05:25:00|18.97|16.83|18.96|16.82|18.97|16.83|18.96|16.82|0
1733722200000|2024-12-09 05:30:00|18.97||18.96||18.97||18.96||0
1733722500000|2024-12-09 05:35:00|18.95|16.81|18.96|16.82|18.97|16.82|18.95|16.8|0
1733722800000|2024-12-09 05:40:00|18.95|16.81|18.96|16.81|18.97|16.82|18.95|16.81|0
1733723100000|2024-12-09 05:45:00|18.95||18.96||18.96||18.95||0
1733723400000|2024-12-09 05:50:00|18.97|16.82|18.97|16.82|18.98|16.83|18.96|16.81|0
1733723700000|2024-12-09 05:55:00|18.96|16.81|18.94|16.8|18.96|16.81|18.94|16.8|0
1733724000000|2024-12-09 06:00:00|18.95|16.81|18.92|16.78|18.95|16.81|18.92|16.78|0
1733724300000|2024-12-09 06:05:00|18.93|16.79|18.92|16.77|18.93|16.79|18.91|16.77|0
1733724600000|2024-12-09 06:10:00|18.91|16.78|18.92|16.78|18.92|16.78|18.91|16.77|0
1733724900000|2024-12-09 06:15:00|18.91|16.77|18.91|16.77|18.93|16.79|18.91|16.77|0
1733725200000|2024-12-09 06:20:00|18.92|16.78|18.93|16.79|18.94|16.79|18.92|16.78|0
1733725500000|2024-12-09 06:25:00|18.92|16.78|18.91|16.77|18.92|16.78|18.9|16.76|0
1733725800000|2024-12-09 06:30:00|18.9|16.76|18.9|16.76|18.93|16.79|18.89|16.76|0
1733726100000|2024-12-09 06:35:00|18.89|16.77|18.9|16.76|18.91|16.77|18.89|16.76|0
1733726400000|2024-12-09 06:40:00|18.91|16.77|18.89|16.75|18.91|16.77|18.88|16.75|0
1733726700000|2024-12-09 06:45:00|18.88||18.89||18.89||18.88||0
1733727000000|2024-12-09 06:50:00|18.9|16.76|18.87|16.74|18.9|16.76|18.87|16.74|0
1733727300000|2024-12-09 06:55:00|18.88|16.75|18.9|16.76|18.9|16.76|18.88|16.75|0
1733727600000|2024-12-09 07:00:00|18.91|16.77|18.91|16.77|18.92|16.78|18.89|16.75|0
1733727900000|2024-12-09 07:05:00|18.92|16.78|18.94|16.8|18.94|16.8|18.91|16.77|0
1733728200000|2024-12-09 07:10:00|18.95|16.79|18.93|16.79|18.95|16.8|18.92|16.78|0
1733728500000|2024-12-09 07:15:00|18.92|16.78|18.92|16.78|18.93|16.79|18.92|16.78|0
1733728800000|2024-12-09 07:20:00|18.91|16.77|18.86|16.73|18.91|16.77|18.85|16.72|0
1733729100000|2024-12-09 07:25:00|18.85|16.72|18.83|16.7|18.85|16.72|18.81|16.68|0
1733729400000|2024-12-09 07:30:00|18.82|16.69|18.81|16.68|18.83|16.7|18.8|16.67|0
1733729700000|2024-12-09 07:35:00|18.8|16.67|18.67|16.56|18.8|16.67|18.65|16.54|0
1733730000000|2024-12-09 07:40:00|18.68|16.57|18.68|16.56|18.71|16.59|18.68|16.56|0
1733730300000|2024-12-09 07:45:00|18.67|16.55|18.65|16.54|18.67|16.55|18.64|16.53|0
1733730600000|2024-12-09 07:50:00|18.64|16.53|18.66|16.55|18.68|16.56|18.64|16.53|0
1733730900000|2024-12-09 07:55:00|18.65|16.54|18.66|16.55|18.68|16.56|18.65|16.54|0
1733731200000|2024-12-09 08:00:00|18.67|16.54|18.66|16.55|18.68|16.57|18.59|16.48|0
1733731500000|2024-12-09 08:05:00|18.67|16.54|18.68|16.57|18.71|16.6|18.65|16.54|0
1733731800000|2024-12-09 08:10:00|18.67|16.56|18.66|16.55|18.69|16.58|18.63|16.52|0
1733732100000|2024-12-09 08:15:00|18.67|16.56|18.7|16.58|18.7|16.59|18.66|16.54|0
1733732400000|2024-12-09 08:20:00|18.69|16.57|18.68|16.57|18.73|16.61|18.65|16.54|0
1733732700000|2024-12-09 08:25:00|18.69|16.56|18.69|16.58|18.7|16.58|18.67|16.56|0
1733733000000|2024-12-09 08:30:00|18.68|16.56|18.72|16.6|18.73|16.61|18.67|16.56|0
1733733300000|2024-12-09 08:35:00|18.71|16.59|18.65|16.54|18.72|16.6|18.64|16.53|0
1733733600000|2024-12-09 08:40:00|18.64|16.53|18.68|16.56|18.68|16.56|18.64|16.53|0
1733733900000|2024-12-09 08:45:00|18.69|16.57|18.66|16.55|18.69|16.58|18.64|16.53|0
1733734200000|2024-12-09 08:50:00|18.67|16.54|18.67|16.55|18.67|16.56|18.64|16.53|0
1733734500000|2024-12-09 08:55:00|18.68|16.56|18.64|16.53|18.68|16.57|18.64|16.53|0
1733734800000|2024-12-09 09:00:00|18.65|16.54|18.87|16.74|18.94|16.8|18.64|16.53|0
1733735100000|2024-12-09 09:05:00|18.86|16.73|18.95|16.8|18.96|16.82|18.86|16.73|0
1733735400000|2024-12-09 09:10:00|18.96|16.81|18.93|16.79|19.01|16.86|18.9|16.76|0
1733735700000|2024-12-09 09:15:00|18.92|16.78|18.98|16.83|19|16.85|18.91|16.77|0
1733736000000|2024-12-09 09:20:00|18.99|16.84|18.98|16.83|19.01|16.85|18.97|16.82|0
1733736300000|2024-12-09 09:25:00|18.97|16.82|19|16.85|19.01|16.86|18.96|16.81|0
1733736600000|2024-12-09 09:30:00|19.01|16.86|19.02|16.86|19.04|16.89|18.99|16.84|0
1733736900000|2024-12-09 09:35:00|19.01|16.87|19.02|16.87|19.06|16.9|19.01|16.85|0
1733737200000|2024-12-09 09:40:00|19.03|16.88|19.04|16.88|19.08|16.92|19.02|16.87|0
1733737500000|2024-12-09 09:45:00|19.03|16.87|19.03|16.88|19.05|16.89|19|16.85|0
1733737800000|2024-12-09 09:50:00|19.02|16.87|19.06|16.9|19.08|16.92|19.01|16.86|0
1733738100000|2024-12-09 09:55:00|19.07|16.91|19.07|16.91|19.11|16.95|19.07|16.91|0
1733738400000|2024-12-09 10:00:00|19.08|16.92|19.08|16.92|19.1|16.94|19.07|16.91|0
1733738700000|2024-12-09 10:05:00|19.07|16.91|19.08|16.92|19.1|16.94|19.07|16.91|0
1733739000000|2024-12-09 10:10:00|19.09|16.93|19.1|16.93|19.14|16.97|19.09|16.93|0
1733739300000|2024-12-09 10:15:00|19.11|16.94|19.16|16.99|19.18|17.01|19.1|16.94|0
1733739600000|2024-12-09 10:20:00|19.15|16.98|19.16|16.99|19.16|16.99|19.12|16.96|0
1733739900000|2024-12-09 10:25:00|19.15|16.98|19.85|17.61|19.87|17.62|18.97|16.82|0
1733740200000|2024-12-09 10:30:00|19.84|17.6|19.8|17.56|19.85|17.61|19.79|17.55|0
1733740500000|2024-12-09 10:35:00|19.81|17.57|19.84|17.6|19.84|17.6|19.81|17.57|0
1733740800000|2024-12-09 10:40:00|19.86|17.61|19.88|17.63|19.88|17.63|19.85|17.6|0
1733741100000|2024-12-09 10:45:00|19.87|17.62|19.89|17.64|19.89|17.64|19.87|17.62|0
1733741400000|2024-12-09 10:50:00|19.9|17.65|19.85|17.6|19.9|17.65|19.81|17.57|0
1733741700000|2024-12-09 10:55:00|19.86|17.61|19.86|17.61|19.86|17.62|19.84|17.59|0
1733742000000|2024-12-09 11:00:00|19.85|17.62|19.87|17.62|19.87|17.62|19.79|17.55|0
1733742300000|2024-12-09 11:05:00|19.88|17.63|19.95|17.69|19.95|17.69|19.87|17.62|0
1733742600000|2024-12-09 11:10:00|19.94|17.68|19.9|17.64|19.96|17.7|19.9|17.64|0
1733742900000|2024-12-09 11:15:00|19.92|17.65|19.93|17.67|19.93|17.67|19.89|17.64|0
1733743200000|2024-12-09 11:20:00|19.94|17.68|19.86|17.61|19.95|17.69|19.86|17.61|0
1733743500000|2024-12-09 11:25:00|19.87|17.62|19.85|17.6|19.87|17.62|19.82|17.58|0
1733743800000|2024-12-09 11:30:00|19.84|17.59|19.97|17.71|19.99|17.72|19.83|17.59|0
1733744100000|2024-12-09 11:35:00|19.98|17.72|19.96|17.7|20|17.74|19.89|17.64|0
1733744400000|2024-12-09 11:40:00|19.97|17.71|19.95|17.69|19.98|17.71|19.86|17.62|0
1733744700000|2024-12-09 11:45:00|19.94|17.68|19.89|17.64|19.94|17.68|19.87|17.62|0
1733745000000|2024-12-09 11:50:00|19.88|17.63|19.86|17.61|19.88|17.63|19.85|17.6|0
1733745300000|2024-12-09 11:55:00|19.85|17.6|19.8|17.56|19.86|17.61|19.79|17.55|0
1733745600000|2024-12-09 12:00:00|19.79|17.55|19.78|17.54|19.81|17.57|19.78|17.54|0
1733745900000|2024-12-09 12:05:00|19.79|17.55|19.79|17.55|19.81|17.57|19.79|17.55|0
1733746200000|2024-12-09 12:10:00|19.78|17.54|19.8|17.56|19.81|17.57|19.78|17.54|0
1733746500000|2024-12-09 12:15:00|19.79|17.55|19.82|17.58|19.85|17.6|19.79|17.55|0
1733746800000|2024-12-09 12:20:00|19.81|17.57|19.78|17.54|19.81|17.57|19.78|17.54|0
1733747100000|2024-12-09 12:25:00|19.77|17.53|19.72|17.49|19.78|17.54|19.72|17.49|0
1733747400000|2024-12-09 12:30:00|19.73|17.5|19.69|17.46|19.73|17.5|19.67|17.45|0
1733747700000|2024-12-09 12:35:00|19.7|17.47|19.72|17.49|19.74|17.51|19.69|17.46|0
1733748000000|2024-12-09 12:40:00|19.73|17.5|19.74|17.51|19.74|17.51|19.55|17.33|0
1733748300000|2024-12-09 12:45:00|19.75|17.52|19.77|17.54|19.77|17.54|19.74|17.51|0
1733748600000|2024-12-09 12:50:00|19.79|17.55|19.72|17.49|19.79|17.55|19.72|17.49|0
1733748900000|2024-12-09 12:55:00|19.71|17.48|19.7|17.47|19.74|17.5|19.7|17.47|0
1733749200000|2024-12-09 13:00:00|19.71|17.48|19.75|17.51|19.76|17.53|19.7|17.47|0
1733749500000|2024-12-09 13:05:00|19.74|17.5|19.75|17.52|19.78|17.54|19.73|17.5|0
1733749800000|2024-12-09 13:10:00|19.74|17.51|19.77|17.53|19.79|17.55|19.74|17.51|0
1733750100000|2024-12-09 13:15:00|19.78|17.54|19.73|17.5|19.79|17.55|19.73|17.5|0
1733750400000|2024-12-09 13:20:00|19.74|17.51|19.76|17.52|19.78|17.54|19.73|17.49|0
1733750700000|2024-12-09 13:25:00|19.75|17.51|19.71|17.48|19.75|17.51|19.71|17.48|0
1733751000000|2024-12-09 13:30:00|19.7|17.47|19.72|17.49|19.73|17.5|19.7|17.47|0
1733751300000|2024-12-09 13:35:00|19.73|17.5|19.69|17.46|19.77|17.53|19.69|17.46|0
1733751600000|2024-12-09 13:40:00|19.68|17.45|19.67|17.44|19.7|17.47|19.67|17.44|0
1733751900000|2024-12-09 13:45:00|19.68|17.45|19.67|17.44|19.7|17.47|19.65|17.43|0
1733752200000|2024-12-09 13:50:00|19.66|17.45|19.69|17.46|19.7|17.47|19.65|17.43|0
1733752500000|2024-12-09 13:55:00|19.68|17.45|19.7|17.47|19.7|17.47|19.67|17.44|0
1733752800000|2024-12-09 14:00:00|19.71|17.48|19.68|17.46|19.73|17.49|19.68|17.46|0
1733753100000|2024-12-09 14:05:00|19.69|17.47|19.73|17.49|19.73|17.5|19.68|17.45|0
1733753400000|2024-12-09 14:10:00|19.72|17.48|19.75|17.51|19.77|17.53|19.72|17.48|0
1733753700000|2024-12-09 14:15:00|19.74|17.5|19.67|17.45|19.74|17.51|19.67|17.44|0
1733754000000|2024-12-09 14:20:00|19.66|17.44|19.57|17.35|19.67|17.45|19.57|17.35|0
1733754300000|2024-12-09 14:25:00|19.58|17.36|19.61|17.39|19.62|17.4|19.53|17.32|0
1733754600000|2024-12-09 14:30:00|19.57|17.35|19.7|17.47|19.74|17.5|19.55|17.34|0
1733754900000|2024-12-09 14:35:00|19.69|17.46|19.72|17.49|19.73|17.49|19.64|17.42|0
1733755200000|2024-12-09 14:40:00|19.73|17.48|19.74|17.51|19.78|17.54|19.71|17.48|0
1733755500000|2024-12-09 14:45:00|19.73|17.5|19.67|17.44|19.73|17.5|19.67|17.44|0
1733755800000|2024-12-09 14:50:00|19.68|17.45|19.7|17.47|19.74|17.51|19.67|17.44|0
1733756100000|2024-12-09 14:55:00|19.69|17.46|19.69|17.46|19.73|17.5|19.66|17.44|0
1733756400000|2024-12-09 15:00:00|19.7|17.47|19.7|17.47|19.71|17.48|19.66|17.43|0
1733756700000|2024-12-09 15:05:00|19.69|17.46|19.76|17.53|19.76|17.53|19.67|17.44|0
1733757000000|2024-12-09 15:10:00|19.77|17.54|19.76|17.53|19.81|17.56|19.73|17.5|0
1733757300000|2024-12-09 15:15:00|19.77|17.54|19.86|17.61|19.9|17.65|19.77|17.54|0
1733757600000|2024-12-09 15:20:00|19.87|17.62|19.91|17.66|19.91|17.66|19.8|17.55|0
1733757900000|2024-12-09 15:25:00|19.9|17.65|19.82|17.58|20.12|17.84|19.49|17.28|0
1733758200000|2024-12-09 15:30:00|19.83|17.59|19.87|17.62|19.87|17.62|19.74|17.51|0
1733758500000|2024-12-09 15:35:00|19.86|17.61|19.94|17.68|20|17.74|19.84|17.59|0
1733758800000|2024-12-09 15:40:00|19.95|17.69|19.96|17.7|19.97|17.71|19.79|17.55|0
1733759100000|2024-12-09 15:45:00|19.95|17.69|20.13|17.85|20.19|17.9|19.92|17.67|0
1733759400000|2024-12-09 15:50:00|20.14|17.86|20.13|17.85|20.2|17.91|20.07|17.8|0
1733759700000|2024-12-09 15:55:00|20.14|17.86|20.17|17.89|20.19|17.9|20.13|17.85|0
1733760000000|2024-12-09 16:00:00|20.16|17.88|19.79|17.55|20.26|17.96|19.77|17.54|0
1733760300000|2024-12-09 16:05:00|19.77|17.54|20.43|18.11|20.43|18.11|19.77|17.54|0
1733760600000|2024-12-09 16:10:00|20.42|18.13|20.27|17.97|20.44|18.13|20.24|17.95|0
1733760900000|2024-12-09 16:15:00|20.26|17.96|20.15|17.87|20.29|18|20.14|17.86|0
1733761200000|2024-12-09 16:20:00|20.16|17.88|20.1|17.82|20.16|17.88|20.07|17.8|0
1733761500000|2024-12-09 16:25:00|20.09|17.83|20.03|17.77|20.13|17.86|20|17.73|0
1733761800000|2024-12-09 16:30:00|20.04|17.76|19.98|17.72|20.05|17.78|19.97|17.71|0
1733762100000|2024-12-09 16:35:00|19.99|17.73|20.11|17.83|20.14|17.86|19.99|17.72|0
1733762400000|2024-12-09 16:40:00|20.12|17.84|20.11|17.84|20.14|17.86|20.05|17.78|0
1733762700000|2024-12-09 16:45:00|20.1|17.82|20.06|17.79|20.1|17.82|20.03|17.76|0
1733763000000|2024-12-09 16:50:00|20.05|17.78|19.99|17.73|20.05|17.78|19.94|17.68|0
1733763300000|2024-12-09 16:55:00|19.97|17.71|19.94|17.68|20|17.74|19.92|17.67|0
1733763600000|2024-12-09 17:00:00|19.96|17.7|20.06|17.79|20.06|17.79|19.94|17.68|0
1733763900000|2024-12-09 17:05:00|20.05|17.78|20.02|17.76|20.15|17.87|20.01|17.74|0
1733764200000|2024-12-09 17:10:00|20.03|17.77|20.06|17.79|20.06|17.79|20|17.74|0
1733764500000|2024-12-09 17:15:00|20.05|17.78|20.08|17.81|20.13|17.85|20.05|17.78|0
1733764800000|2024-12-09 17:20:00|20.07|17.8|20.12|17.85|20.15|17.87|20.07|17.8|0
1733765100000|2024-12-09 17:25:00|20.11|17.84|20.05|17.78|20.2|17.91|19.98|17.72|0
1733765400000|2024-12-09 17:30:00|20.06|17.79|20.1|17.82|20.15|17.87|20.06|17.79|0
1733765700000|2024-12-09 17:35:00|20.11|17.83|20.01|17.74|20.13|17.85|20|17.74|0
1733766000000|2024-12-09 17:40:00|20|17.73|19.98|17.72|20.02|17.75|19.95|17.69|0
1733766300000|2024-12-09 17:45:00|19.99|17.73|19.95|17.69|20.02|17.76|19.95|17.69|0
1733766600000|2024-12-09 17:50:00|19.94|17.68|20|17.73|20.01|17.75|19.89|17.64|0
1733766900000|2024-12-09 17:55:00|20.01|17.74|20.14|17.86|20.14|17.86|20|17.73|0
1733767200000|2024-12-09 18:00:00|20.15|17.87|20.19|17.9|20.24|17.95|20.13|17.85|0
1733767500000|2024-12-09 18:05:00|20.18|17.89|20.17|17.88|20.19|17.9|20.1|17.82|0
1733767800000|2024-12-09 18:10:00|20.18|17.89|20.09|17.81|20.18|17.9|20.07|17.8|0
1733768100000|2024-12-09 18:15:00|20.1|17.82|20.1|17.83|20.1|17.83|20.06|17.79|0
1733768400000|2024-12-09 18:20:00|20.09|17.82|20.07|17.8|20.11|17.84|20.03|17.77|0
1733768700000|2024-12-09 18:25:00|20.06|17.79|20.01|17.74|20.06|17.79|19.98|17.72|0
1733769000000|2024-12-09 18:30:00|20.03|17.77|19.99|17.73|20.03|17.77|19.97|17.71|0
1733769300000|2024-12-09 18:35:00|19.98|17.72|19.89|17.63|19.98|17.72|19.86|17.61|0
1733769600000|2024-12-09 18:40:00|19.88|17.62|19.87|17.62|19.93|17.67|19.86|17.61|0
1733769900000|2024-12-09 18:45:00|19.88|17.63|19.79|17.55|19.89|17.64|19.76|17.53|0
1733770200000|2024-12-09 18:50:00|19.77|17.53|19.87|17.62|19.87|17.62|19.75|17.52|0
1733770500000|2024-12-09 18:55:00|19.86|17.61|19.9|17.65|19.92|17.67|19.84|17.59|0
1733770800000|2024-12-09 19:00:00|19.91|17.67|20.08|17.81|20.09|17.81|19.91|17.67|0
1733771100000|2024-12-09 19:05:00|20.09|17.79|20.01|17.74|20.12|17.84|20|17.74|0
1733771400000|2024-12-09 19:10:00|20.03|17.76|20.06|17.79|20.07|17.8|20.02|17.75|0
1733771700000|2024-12-09 19:15:00|20.05|17.78|20.12|17.84|20.12|17.84|20.04|17.77|0
1733772000000|2024-12-09 19:20:00|20.13|17.85|20.09|17.82|20.15|17.87|20.08|17.81|0
1733772300000|2024-12-09 19:25:00|20.1|17.83|20.12|17.84|20.15|17.87|20.07|17.79|0
1733772600000|2024-12-09 19:30:00|20.11|17.83|20.14|17.86|20.16|17.88|20.09|17.82|0
1733772900000|2024-12-09 19:35:00|20.13|17.85|20.16|17.88|20.16|17.88|20.12|17.84|0
1733773200000|2024-12-09 19:40:00|20.17|17.89|20.26|17.97|20.32|18.02|20.17|17.89|0
1733773500000|2024-12-09 19:45:00|20.27|17.98|20.28|17.98|20.33|18.03|20.25|17.96|0
1733773800000|2024-12-09 19:50:00|20.29|17.99|20.26|17.97|20.34|18.04|20.08|17.8|0
1733774100000|2024-12-09 19:55:00|20.25|17.96|20.21|17.93|20.26|17.97|20.18|17.9|0
1733774400000|2024-12-09 20:00:00|20.2|17.92|20.31|18.01|20.34|18.04|20.19|17.9|0
1733774700000|2024-12-09 20:05:00|20.3|18|20.33|18.02|20.37|18.06|20.3|18|0
1733775000000|2024-12-09 20:10:00|20.31|18.01|20.34|18.04|20.4|18.09|20.3|18|0
1733775300000|2024-12-09 20:15:00|20.33|18.03|20.32|18.02|20.38|18.07|20.27|17.98|0
1733775600000|2024-12-09 20:20:00|20.31|18.01|20.4|18.09|20.41|18.1|20.29|17.99|0
1733775900000|2024-12-09 20:25:00|20.39|18.08|20.39|18.08|20.43|18.12|20.37|18.06|0
1733776200000|2024-12-09 20:30:00|20.38|18.05|20.36|18.05|20.38|18.07|20.27|17.97|0
1733776500000|2024-12-09 20:35:00|20.35|18.04|20.4|18.09|20.4|18.09|20.33|18.02|0
1733776800000|2024-12-09 20:40:00|20.39|18.08|20.42|18.11|20.43|18.12|20.36|18.05|0
1733777100000|2024-12-09 20:45:00|20.43|18.1|20.39|18.08|20.49|18.17|20.39|18.08|0
1733777400000|2024-12-09 20:50:00|20.38|18.07|20.46|18.14|20.46|18.14|20.31|18.01|0
1733777700000|2024-12-09 20:55:00|20.48|18.17|20.26|17.97|20.5|18.18|20.26|17.97|0
1733778000000|2024-12-09 21:00:00|20.34|17.96|20.37|18.06|20.37|18.06|20.32|17.96|0
1733778300000|2024-12-09 21:05:00|20.41|18.1|20.46|18.15|20.5|18.18|20.41|18.1|0
1733778600000|2024-12-09 21:10:00|20.47|18.14|20.45|18.14|20.47|18.16|20.44|18.12|0
1733778900000|2024-12-09 21:15:00|20.44|18.13|20.45|18.14|20.48|18.16|20.43|18.12|0
1733779200000|2024-12-09 21:20:00|20.46|18.15|20.4|18.09|20.48|18.16|20.4|18.09|0
1733779500000|2024-12-09 21:25:00|20.41|18.1|20.42|18.1|20.44|18.13|20.41|18.1|0
1733779800000|2024-12-09 21:30:00|20.43|18.11|20.42|18.1|20.43|18.12|20.42|18.1|0
1733780100000|2024-12-09 21:35:00|20.41|18.09|20.39|18.08|20.42|18.09|20.39|18.08|0
1733780400000|2024-12-09 21:40:00|20.4|18.09|20.38|18.07|20.4|18.09|20.19|17.91|0
1733780700000|2024-12-09 21:45:00|20.37|18.06|20.37|18.06|20.38|18.08|20.36|18.05|0
1733781000000|2024-12-09 21:50:00|20.36|18.05|20.35|18.04|20.37|18.06|20.35|18.04|0
1733781300000|2024-12-09 21:55:00|20.34|18.03|20.35|18.05|20.35|18.05|20.32|18.02|0
1733781600000|2024-12-09 22:00:00|20.38|18.07|20.36|18.06|20.38|18.07|20.36|18.05|0
1733781900000|2024-12-09 22:05:00|20.34|18.04|20.36|18.06|20.36|18.06|20.34|18.04|0
1733782200000|2024-12-09 22:10:00|20.37|18.07|20.37|18.06|20.38|18.07|20.36|18.05|0
1733782500000|2024-12-09 22:15:00|20.36|18.05|20.35|18.04|20.36|18.05|20.35|18.04|0
1733782800000|2024-12-09 22:20:00|20.36|18.05|20.35|18.05|20.36|18.05|20.35|18.05|0
1733783100000|2024-12-09 22:25:00|20.36||20.35||20.36||20.35||0
1733783400000|2024-12-09 22:30:00||18.04||18.04||18.04||18.04|0
1733783700000|2024-12-09 22:35:00|20.34|18.05|20.35|18.04|20.35|18.05|20.34|18.04|0
1733784000000|2024-12-09 22:40:00|20.34|18.05|20.33|18.03|20.36|18.05|20.33|18.03|0
1733784300000|2024-12-09 22:45:00|20.32|18.02|20.29|17.99|20.32|18.02|20.29|17.99|0
1733784600000|2024-12-09 22:50:00|20.3|18|20.3|18|20.31|18.01|20.29|17.99|0
1733784900000|2024-12-09 22:55:00|20.31|18.01|20.29|17.99|20.31|18.01|20.29|17.99|0
1733785200000|2024-12-09 23:00:00|20.31|18.01|20.37|18.06|20.38|18.07|20.31|18.01|0
1733785500000|2024-12-09 23:05:00|20.36||20.36||20.37||20.36||0
1733785800000|2024-12-09 23:10:00|20.37|18.07|20.41|18.1|20.43|18.12|20.37|18.06|0
1733786100000|2024-12-09 23:15:00|20.4|18.09|20.43|18.12|20.43|18.12|20.39|18.09|0
1733786400000|2024-12-09 23:20:00|20.42|18.11|20.41|18.1|20.44|18.12|20.4|18.09|0
1733786700000|2024-12-09 23:25:00|20.4|18.09|20.35|18.04|20.41|18.1|20.32|18.02|0
1733787000000|2024-12-09 23:30:00|20.34|18.05|20.4|18.09|20.4|18.09|20.34|18.04|0
1733787300000|2024-12-09 23:35:00|20.39|18.08|20.42|18.11|20.43|18.12|20.38|18.07|0
1733787600000|2024-12-09 23:40:00|20.41|18.1|20.42|18.11|20.43|18.12|20.41|18.1|0
1733787900000|2024-12-09 23:45:00|20.41|18.1|20.35|18.05|20.41|18.1|20.34|18.04|0
1733788200000|2024-12-09 23:50:00|20.36|18.06|20.37|18.06|20.37|18.06|20.35|18.05|0
1733788500000|2024-12-09 23:55:00|20.38|18.07|20.38|18.07|20.38|18.07|20.35|18.05|0
1733788800000|2024-12-10 00:00:00|20.39|18.08|20.39|18.08|20.41|18.1|20.38|18.07|0
1733789100000|2024-12-10 00:05:00|20.38|18.07|20.41|18.1|20.42|18.11|20.37|18.06|0
1733789400000|2024-12-10 00:10:00|20.4|18.09|20.38|18.08|20.42|18.11|20.38|18.08|0
1733789700000|2024-12-10 00:15:00|20.39|18.1|20.41|18.1|20.42|18.11|20.38|18.08|0
1733790000000|2024-12-10 00:20:00|20.4|18.09|20.41|18.1|20.42|18.11|20.39|18.08|0
1733790300000|2024-12-10 00:25:00|20.4|18.09|20.39|18.08|20.42|18.11|20.38|18.07|0
1733790600000|2024-12-10 00:30:00|20.38|18.07|20.39|18.08|20.39|18.08|20.36|18.06|0
1733790900000|2024-12-10 00:35:00|20.38|18.07|20.38|18.07|20.39|18.08|20.36|18.06|0
1733791200000|2024-12-10 00:40:00|20.39|18.08|20.4|18.09|20.4|18.09|20.37|18.06|0
1733791500000|2024-12-10 00:45:00|20.39|18.08|20.37|18.06|20.39|18.08|20.37|18.06|0
1733791800000|2024-12-10 00:50:00|20.36|18.07|20.37|18.06|20.37|18.07|20.36|18.05|0
1733792100000|2024-12-10 00:55:00|20.36|18.05|20.34|18.04|20.37|18.05|20.32|18.02|0
1733792400000|2024-12-10 01:00:00|20.33|18.03|20.31|18.01|20.35|18.04|20.31|18.01|0
1733792700000|2024-12-10 01:05:00|20.32|18.02|20.33|18.03|20.34|18.04|20.32|18.02|0
1733793000000|2024-12-10 01:10:00|20.34|18.04|20.36|18.06|20.37|18.07|20.34|18.04|0
1733793300000|2024-12-10 01:15:00|20.35|18.05|20.35|18.05|20.36|18.06|20.34|18.04|0
1733793600000|2024-12-10 01:20:00|20.36|18.06|20.39|18.08|20.4|18.09|20.34|18.03|0
1733793900000|2024-12-10 01:25:00|20.4|18.09|20.41|18.1|20.41|18.1|20.39|18.08|0
1733794200000|2024-12-10 01:30:00|20.42|18.11|20.41|18.1|20.43|18.12|20.4|18.09|0
1733794500000|2024-12-10 01:35:00|20.4|18.09|20.43|18.12|20.44|18.12|20.4|18.09|0
1733794800000|2024-12-10 01:40:00|20.44|18.11|20.42|18.11|20.44|18.12|20.41|18.1|0
1733795100000|2024-12-10 01:45:00|20.41|18.1|20.43|18.11|20.43|18.11|20.41|18.1|0
1733795400000|2024-12-10 01:50:00|20.42|18.1|20.41|18.1|20.43|18.11|20.4|18.09|0
1733795700000|2024-12-10 01:55:00|20.42|18.11|20.41|18.1|20.43|18.12|20.4|18.09|0
1733796000000|2024-12-10 02:00:00|20.4|18.09|20.4|18.09|20.42|18.1|20.39|18.08|0
1733796300000|2024-12-10 02:05:00|20.39|18.08|20.38|18.07|20.4|18.09|20.38|18.07|0
1733796600000|2024-12-10 02:10:00|20.39|18.08|20.39|18.08|20.4|18.09|20.38|18.07|0
1733796900000|2024-12-10 02:15:00|20.38|18.07|20.37|18.06|20.38|18.07|20.36|18.06|0
1733797200000|2024-12-10 02:20:00|20.38|18.07|20.39|18.09|20.39|18.09|20.37|18.06|0
1733797500000|2024-12-10 02:25:00|20.4|18.08|20.39|18.08|20.41|18.1|20.38|18.08|0
1733797800000|2024-12-10 02:30:00|20.38|18.09|20.4|18.09|20.4|18.09|20.38|18.08|0
1733798100000|2024-12-10 02:35:00|20.39|18.08|20.38|18.07|20.39|18.08|20.37|18.07|0
1733798400000|2024-12-10 02:40:00|20.37||20.37||20.38||20.37||0
1733798700000|2024-12-10 02:45:00|20.38|18.08|20.38|18.07|20.39|18.08|20.37|18.07|0
1733799000000|2024-12-10 02:50:00|20.39|18.08|20.39|18.08|20.4|18.09|20.39|18.08|0
1733799300000|2024-12-10 02:55:00|20.38|18.07|20.39|18.08|20.39|18.08|20.38|18.07|0
1733799600000|2024-12-10 03:00:00|20.38|18.07|20.38|18.07|20.39|18.07|20.37|18.06|0
1733799900000|2024-12-10 03:05:00|20.37||20.38||20.38||20.37||0
1733800200000|2024-12-10 03:10:00|20.37|18.06|20.38|18.07|20.38|18.07|20.37|18.06|0
1733800500000|2024-12-10 03:15:00|20.37|18.06|20.38|18.07|20.38|18.08|20.37|18.06|0
1733800800000|2024-12-10 03:20:00|20.37|18.06|20.35|18.04|20.38|18.07|20.35|18.04|0
1733801100000|2024-12-10 03:25:00|20.36|18.05|20.37|18.07|20.37|18.07|20.35|18.04|0
1733801400000|2024-12-10 03:30:00|20.36|18.06|20.35|18.05|20.38|18.07|20.35|18.05|0
1733801700000|2024-12-10 03:35:00|20.36|18.06|20.36|18.06|20.37|18.06|20.36|18.06|0
1733802000000|2024-12-10 03:40:00|20.37|18.05|20.34|18.04|20.37|18.05|20.34|18.04|0
1733802300000|2024-12-10 03:45:00|20.33|18.03|20.31|18.01|20.34|18.04|20.31|18.01|0
1733802600000|2024-12-10 03:50:00|20.32|18.02|20.31|18.01|20.32|18.02|20.3|18|0
1733802900000|2024-12-10 03:55:00|20.32|18.02|20.32|18.02|20.32|18.02|20.31|18.01|0
1733803200000|2024-12-10 04:00:00|20.31|18.01|20.3|18.01|20.31|18.01|20.3|18.01|0
1733803500000|2024-12-10 04:05:00|20.31||20.3||20.31||20.3||0
1733803800000|2024-12-10 04:10:00|20.31|18.02|20.32|18.02|20.32|18.02|20.31|18.02|0
1733804100000|2024-12-10 04:15:00|20.33|18.03|20.33|18.03|20.33|18.03|20.32|18.02|0
1733804400000|2024-12-10 04:20:00|20.32|18.02|20.33|18.03|20.33|18.03|20.32|18.02|0
1733805000000|2024-12-10 04:30:00|20.32|18.02|20.33|18.02|20.33|18.03|20.32|18.02|0
1733805300000|2024-12-10 04:35:00|20.32|18.03|20.32|18.02|20.32|18.03|20.32|18.02|0
1733805600000|2024-12-10 04:40:00|20.33|18.03|20.32|18.02|20.33|18.03|20.32|18.02|0
1733805900000|2024-12-10 04:45:00|20.33|18.03|20.34|18.04|20.34|18.04|20.33|18.03|0
1733806200000|2024-12-10 04:50:00|20.35|18.05|20.37|18.06|20.37|18.06|20.35|18.04|0
1733806500000|2024-12-10 04:55:00|20.36|18.05|20.35|18.04|20.36|18.05|20.35|18.04|0
1733806800000|2024-12-10 05:00:00|20.34|18.03|20.31|18.01|20.35|18.03|20.31|18.01|0
1733807100000|2024-12-10 05:05:00|20.3|18|20.3|18|20.31|18.01|20.29|18|0
1733807400000|2024-12-10 05:10:00|20.31|18.01|20.29|17.99|20.31|18.01|20.29|17.99|0
1733807700000|2024-12-10 05:15:00|20.28|17.98|20.26|17.97|20.28|17.99|20.26|17.97|0
1733808000000|2024-12-10 05:20:00|20.27|17.98|20.26|17.97|20.27|17.98|20.26|17.97|0
1733808300000|2024-12-10 05:25:00|20.27|17.98|20.26|17.97|20.27|17.98|20.25|17.96|0
1733808600000|2024-12-10 05:30:00|20.29|17.99|20.31|18.01|20.35|18.05|20.29|17.99|0
1733808900000|2024-12-10 05:35:00|20.3|18|20.3|18|20.31|18.01|20.29|17.99|0
1733809200000|2024-12-10 05:40:00|20.29|17.99|20.29|18|20.31|18.01|20.29|17.99|0
1733809500000|2024-12-10 05:45:00|20.3|17.99|20.29|18|20.3|18|20.28|17.98|0
1733809800000|2024-12-10 05:50:00|20.28|17.99|20.31|18.01|20.31|18.01|20.28|17.99|0
1733810100000|2024-12-10 05:55:00|20.32|18.02|20.32|18.02|20.35|18.04|20.32|18.02|0
1733810400000|2024-12-10 06:00:00|20.33|18.03|20.35|18.05|20.35|18.05|20.32|18.02|0
1733810700000|2024-12-10 06:05:00|20.34|18.04|20.32|18.02|20.35|18.04|20.32|18.02|0
1733811000000|2024-12-10 06:10:00|20.33|18.03|20.52|18.19|20.52|18.19|20.32|18.02|0
1733811300000|2024-12-10 06:15:00|20.53|18.2|20.52|18.19|20.53|18.2|20.51|18.19|0
1733811600000|2024-12-10 06:20:00|20.51|18.18|20.49|18.17|20.52|18.18|20.48|18.16|0
1733811900000|2024-12-10 06:25:00|20.5|18.18|20.44|18.13|20.5|18.18|20.44|18.13|0
1733812200000|2024-12-10 06:30:00|20.45|18.14|20.47|18.15|20.48|18.16|20.45|18.14|0
1733812500000|2024-12-10 06:35:00|20.48|18.16|20.47|18.15|20.48|18.16|20.47|18.15|0
1733812800000|2024-12-10 06:40:00|20.48|18.16|20.51|18.19|20.51|18.19|20.48|18.16|0
1733813100000|2024-12-10 06:45:00|20.52|18.2|20.53|18.2|20.54|18.21|20.52|18.2|0
1733813400000|2024-12-10 06:50:00|20.52|18.19|20.51|18.19|20.53|18.2|20.51|18.19|0
1733813700000|2024-12-10 06:55:00|20.52|18.2|20.5|18.18|20.52|18.2|20.5|18.18|0
1733814000000|2024-12-10 07:00:00|20.49|18.17|20.49|18.17|20.5|18.18|20.48|18.16|0
1733814300000|2024-12-10 07:05:00|20.48|18.16|20.47|18.15|20.49|18.17|20.46|18.15|0
1733814600000|2024-12-10 07:10:00|20.48|18.16|20.48|18.16|20.48|18.16|20.47|18.15|0
1733814900000|2024-12-10 07:15:00|20.49|18.17|20.49|18.17|20.5|18.18|20.49|18.17|0
1733815200000|2024-12-10 07:20:00|20.5|18.18|20.48|18.16|20.5|18.18|20.48|18.16|0
1733815500000|2024-12-10 07:25:00|20.49|18.17|20.46|18.14|20.49|18.17|20.46|18.14|0
1733815800000|2024-12-10 07:30:00|20.45|18.13|20.45|18.13|20.46|18.13|20.44|18.13|0
1733816100000|2024-12-10 07:35:00|20.44|18.12|20.4|18.09|20.45|18.13|20.4|18.09|0
1733816400000|2024-12-10 07:40:00|20.39|18.1|20.4|18.09|20.41|18.1|20.39|18.09|0
1733816700000|2024-12-10 07:45:00|20.41|18.1|20.44|18.12|20.44|18.12|20.41|18.1|0
1733817000000|2024-12-10 07:50:00|20.43|18.13|20.45|18.14|20.47|18.15|20.43|18.13|0
1733817300000|2024-12-10 07:55:00|20.46|18.15|20.46|18.15|20.47|18.15|20.45|18.14|0
1733817600000|2024-12-10 08:00:00|20.45|18.14|20.43|18.12|20.46|18.15|20.43|18.11|0
1733817900000|2024-12-10 08:05:00|20.44|18.13|20.47|18.15|20.48|18.16|20.43|18.12|0
1733818200000|2024-12-10 08:10:00|20.46|18.14|20.49|18.17|20.51|18.19|20.46|18.14|0
1733818500000|2024-12-10 08:15:00|20.5|18.18|20.51|18.19|20.52|18.2|20.49|18.17|0
1733818800000|2024-12-10 08:20:00|20.5|18.18|20.51|18.19|20.54|18.21|20.49|18.17|0
1733819100000|2024-12-10 08:25:00|20.52|18.2|20.51|18.19|20.53|18.2|20.5|18.18|0
1733819400000|2024-12-10 08:30:00|20.5|18.18|20.47|18.16|20.54|18.22|20.47|18.16|0
1733819700000|2024-12-10 08:35:00|20.46|18.15|20.43|18.12|20.48|18.16|20.42|18.11|0
1733820000000|2024-12-10 08:40:00|20.42|18.11|20.47|18.15|20.51|18.19|20.41|18.1|0
1733820300000|2024-12-10 08:45:00|20.48|18.16|20.51|18.18|20.51|18.18|20.48|18.16|0
1733820600000|2024-12-10 08:50:00|20.52|18.19|20.49|18.17|20.52|18.2|20.48|18.16|0
1733820900000|2024-12-10 08:55:00|20.48|18.16|20.5|18.18|20.5|18.18|20.46|18.15|0
1733821200000|2024-12-10 09:00:00|20.52|18.2|20.55|18.22|20.55|18.22|20.51|18.19|0
1733821500000|2024-12-10 09:05:00|20.54|18.21|20.55|18.22|20.56|18.24|20.54|18.21|0
1733821800000|2024-12-10 09:10:00|20.54|18.21|20.52|18.2|20.56|18.23|20.51|18.19|0
1733822100000|2024-12-10 09:15:00|20.53|18.21|20.5|18.18|20.54|18.21|20.5|18.18|0
1733822400000|2024-12-10 09:20:00|20.51|18.19|20.49|18.17|20.52|18.19|20.49|18.17|0
1733822700000|2024-12-10 09:25:00|20.5|18.18|20.52|18.2|20.53|18.21|20.49|18.17|0
1733823000000|2024-12-10 09:30:00|20.53|18.21|20.51|18.19|20.53|18.21|20.51|18.18|0
1733823300000|2024-12-10 09:35:00|20.52|18.2|20.56|18.23|20.57|18.24|20.52|18.2|0
1733823600000|2024-12-10 09:40:00|20.57|18.24|20.58|18.25|20.58|18.25|20.56|18.23|0
1733823900000|2024-12-10 09:45:00|20.59|18.26|20.56|18.24|20.59|18.26|20.55|18.22|0
1733824200000|2024-12-10 09:50:00|20.57|18.25|20.55|18.22|20.58|18.25|20.54|18.22|0
1733824500000|2024-12-10 09:55:00|20.54|18.21|20.51|18.19|20.54|18.22|20.51|18.18|0
1733824800000|2024-12-10 10:00:00|20.5|18.18|20.45|18.13|20.51|18.19|20.45|18.13|0
1733825100000|2024-12-10 10:05:00|20.44|18.14|20.41|18.1|20.46|18.14|20.41|18.1|0
1733825400000|2024-12-10 10:10:00|20.42|18.09|20.37|18.06|20.42|18.09|20.36|18.05|0
1733825700000|2024-12-10 10:15:00|20.36|18.07|20.36|18.06|20.37|18.07|20.35|18.04|0
1733826000000|2024-12-10 10:20:00|20.37|18.07|20.41|18.1|20.41|18.1|20.37|18.07|0
1733826300000|2024-12-10 10:25:00|20.4|18.09|20.28|17.99|20.4|18.09|20.28|17.99|0
1733826600000|2024-12-10 10:30:00|20.29|18|20.3|18|20.31|18.01|20.28|17.99|0
1733826900000|2024-12-10 10:35:00|20.31|18.01|20.3|18|20.31|18.01|20.27|17.98|0
1733827200000|2024-12-10 10:40:00|20.31|18.01|20.33|18.02|20.34|18.04|20.3|18|0
1733827500000|2024-12-10 10:45:00|20.34|18.03|20.34|18.04|20.36|18.05|20.32|18.02|0
1733827800000|2024-12-10 10:50:00|20.33|18.03|20.28|17.98|20.34|18.04|20.28|17.98|0
1733828100000|2024-12-10 10:55:00|20.29|17.99|20.28|17.98|20.3|18|20.27|17.98|0
1733828400000|2024-12-10 11:00:00|20.29|17.99|20.24|17.95|20.29|17.99|20.23|17.94|0
1733828700000|2024-12-10 11:05:00|20.25|17.96|20.23|17.94|20.27|17.97|20.22|17.93|0
1733829000000|2024-12-10 11:10:00|20.24|17.95|20.21|17.93|20.24|17.95|20.21|17.92|0
1733829300000|2024-12-10 11:15:00|20.2|17.92|20.19|17.9|20.21|17.93|20.18|17.89|0
1733829600000|2024-12-10 11:20:00|20.18|17.89|20.19|17.9|20.2|17.91|20.16|17.88|0
1733829900000|2024-12-10 11:25:00|20.2|17.91|20.17|17.89|20.2|17.91|20.17|17.89|0
1733830200000|2024-12-10 11:30:00|20.16|17.88|20.13|17.85|20.16|17.88|20.12|17.84|0
1733830500000|2024-12-10 11:35:00|20.12|17.84|21.01|18.63|21.03|18.65|20.11|17.84|0
1733830800000|2024-12-10 11:40:00|21.02|18.64|21.04|18.65|21.05|18.67|21.02|18.64|0
1733831100000|2024-12-10 11:45:00|21.05|18.66|21.05|18.67|21.06|18.68|21.04|18.65|0
1733831400000|2024-12-10 11:50:00|21.04|18.66|21.07|18.68|21.07|18.69|21.04|18.66|0
1733831700000|2024-12-10 11:55:00|21.06|18.67|21.07|18.68|21.08|18.69|21.05|18.67|0
1733832000000|2024-12-10 12:00:00|21.05|18.67|21.08|18.69|21.09|18.7|21.05|18.67|0
1733832300000|2024-12-10 12:05:00|21.07|18.68|21.09|18.7|21.09|18.71|21.05|18.67|0
1733832600000|2024-12-10 12:10:00|21.08|18.69|21.08|18.7|21.09|18.7|21.06|18.68|0
1733832900000|2024-12-10 12:15:00|21.07|18.69|21.07|18.68|21.09|18.7|21.07|18.68|0
1733833200000|2024-12-10 12:20:00|21.06|18.69|21.02|18.64|21.06|18.69|21.01|18.63|0
1733833500000|2024-12-10 12:25:00|21.01|18.63|21.04|18.65|21.04|18.66|21.01|18.63|0
1733833800000|2024-12-10 12:30:00|21.03|18.64|21.05|18.67|21.05|18.67|20.98|18.61|0
1733834100000|2024-12-10 12:35:00|21.04|18.66|21.03|18.65|21.08|18.69|21.03|18.65|0
1733834400000|2024-12-10 12:40:00|21.02|18.64|21.01|18.63|21.03|18.65|20.99|18.61|0
1733834700000|2024-12-10 12:45:00|21.02|18.64|21.02|18.64|21.02|18.64|20.99|18.61|0
1733835000000|2024-12-10 12:50:00|21.01|18.65|21.01|18.63|21.04|18.66|20.99|18.61|0
1733835300000|2024-12-10 12:55:00|21.03|18.65|21|18.63|21.05|18.67|21|18.63|0
1733835600000|2024-12-10 13:00:00|21.01|18.64|21.01|18.63|21.02|18.64|20.99|18.62|0
1733835900000|2024-12-10 13:05:00|21.02|18.64|21.04|18.66|21.04|18.66|20.99|18.62|0
1733836200000|2024-12-10 13:10:00|21.02|18.64|21.01|18.63|21.03|18.65|21|18.62|0
1733836500000|2024-12-10 13:15:00|21|18.62|21.05|18.67|21.05|18.67|21|18.62|0
1733836800000|2024-12-10 13:20:00|21.06|18.68|21.12|18.73|21.13|18.74|21.06|18.68|0
1733837100000|2024-12-10 13:25:00|21.13|18.72|21.14|18.75|21.15|18.76|21.11|18.72|0
1733837400000|2024-12-10 13:30:00|21.13|18.74|21.16|18.76|21.17|18.77|21.11|18.72|0
1733837700000|2024-12-10 13:35:00|21.17|18.77|21.16|18.76|21.17|18.77|21.13|18.74|0
1733838000000|2024-12-10 13:40:00|21.17|18.77|21.16|18.76|21.17|18.77|21.13|18.74|0
1733838300000|2024-12-10 13:45:00|21.17|18.77|21.14|18.74|21.17|18.77|21.13|18.74|0
1733838600000|2024-12-10 13:50:00|21.13|18.72|21.18|18.78|21.18|18.78|21.11|18.72|0
1733838900000|2024-12-10 13:55:00|21.15|18.75|21.15|18.76|21.19|18.79|21.15|18.75|0
1733839200000|2024-12-10 14:00:00|21.14|18.75|21.1|18.71|21.18|18.78|21.1|18.71|0
1733839500000|2024-12-10 14:05:00|21.09|18.7|21.03|18.65|21.1|18.71|21.03|18.65|0
1733839800000|2024-12-10 14:10:00|21.04|18.66|21.02|18.64|21.04|18.66|21.02|18.64|0
1733840100000|2024-12-10 14:15:00|21.03|18.65|20.97|18.6|21.03|18.65|20.97|18.6|0
1733840400000|2024-12-10 14:20:00|20.96|18.59|20.95|18.58|20.98|18.61|20.93|18.56|0
1733840700000|2024-12-10 14:25:00|20.97|18.6|20.95|18.58|20.99|18.61|20.92|18.56|0
1733841000000|2024-12-10 14:30:00|21.02|18.64|21.32|18.92|21.32|18.92|21|18.62|0
1733841300000|2024-12-10 14:35:00|21.31|18.91|21.26|18.86|21.33|18.93|21.23|18.83|0
1733841600000|2024-12-10 14:40:00|21.27|18.87|21.12|18.73|21.32|18.92|21.12|18.73|0
1733841900000|2024-12-10 14:45:00|21.11|18.72|20.94|18.57|21.28|18.88|20.9|18.54|0
1733842200000|2024-12-10 14:50:00|20.93|18.56|21.12|18.73|21.15|18.75|20.93|18.56|0
1733842500000|2024-12-10 14:55:00|21.11|18.72|21.07|18.68|21.27|18.87|20.89|18.53|0
1733842800000|2024-12-10 15:00:00|21.06|18.65|21.02|18.64|21.12|18.73|21.01|18.63|0
1733843100000|2024-12-10 15:05:00|21.03|18.65|20.85|18.49|21.03|18.65|20.78|18.43|0
1733843400000|2024-12-10 15:10:00|20.86|18.5|20.83|18.47|20.89|18.53|20.78|18.43|0
1733843700000|2024-12-10 15:15:00|20.82|18.46|20.74|18.39|20.83|18.47|20.72|18.37|0
1733844000000|2024-12-10 15:20:00|20.73|18.38|20.77|18.42|20.82|18.46|20.72|18.37|0
1733844300000|2024-12-10 15:25:00|20.76|18.41|20.86|18.5|20.87|18.51|20.74|18.4|0
1733844600000|2024-12-10 15:30:00|20.85|18.49|20.7|18.36|20.9|18.53|20.68|18.34|0
1733844900000|2024-12-10 15:35:00|20.69|18.35|20.74|18.39|20.79|18.43|20.69|18.35|0
1733845200000|2024-12-10 15:40:00|20.75|18.4|20.7|18.35|20.78|18.43|20.68|18.34|0
1733845500000|2024-12-10 15:45:00|20.69|18.34|20.7|18.35|20.74|18.39|20.64|18.31|0
1733845800000|2024-12-10 15:50:00|20.69|18.36|20.84|18.48|20.85|18.49|20.69|18.36|0
1733846100000|2024-12-10 15:55:00|20.83|18.47|20.71|18.37|20.9|18.53|20.69|18.35|0
1733846400000|2024-12-10 16:00:00|20.72|18.38|20.62|18.29|20.79|18.44|20.61|18.28|0
1733846700000|2024-12-10 16:05:00|20.63|18.3|20.83|18.47|20.84|18.48|20.62|18.29|0
1733847000000|2024-12-10 16:10:00|20.81|18.45|20.76|18.41|20.85|18.49|20.7|18.36|0
1733847300000|2024-12-10 16:15:00|20.77|18.42|20.78|18.43|20.81|18.45|20.74|18.4|0
1733847600000|2024-12-10 16:20:00|20.79|18.44|20.82|18.47|20.83|18.47|20.74|18.4|0
1733847900000|2024-12-10 16:25:00|20.83|18.45|20.83|18.47|20.85|18.49|20.73|18.39|0
1733848200000|2024-12-10 16:30:00|20.84|18.48|20.87|18.51|20.91|18.54|20.81|18.46|0
1733848500000|2024-12-10 16:35:00|20.85|18.49|20.9|18.53|20.92|18.55|20.83|18.47|0
1733848800000|2024-12-10 16:40:00|20.89|18.54|20.91|18.54|20.94|18.57|20.87|18.51|0
1733849100000|2024-12-10 16:45:00|20.9|18.53|20.87|18.51|20.94|18.57|20.86|18.5|0
1733849400000|2024-12-10 16:50:00|20.88|18.52|20.92|18.55|20.92|18.55|20.81|18.45|0
1733849700000|2024-12-10 16:55:00|20.93|18.56|20.85|18.49|20.93|18.56|20.83|18.47|0
1733850000000|2024-12-10 17:00:00|20.84|18.48|20.86|18.5|20.9|18.53|20.84|18.48|0
1733850300000|2024-12-10 17:05:00|20.87|18.51|20.81|18.46|20.89|18.52|20.8|18.44|0
1733850600000|2024-12-10 17:10:00|20.8|18.45|20.94|18.57|20.94|18.57|20.77|18.42|0
1733850900000|2024-12-10 17:15:00|20.95|18.58|20.96|18.58|20.98|18.61|20.92|18.55|0
1733851200000|2024-12-10 17:20:00|20.95|18.57|20.85|18.49|20.95|18.57|20.83|18.48|0
1733851500000|2024-12-10 17:25:00|20.86|18.5|20.86|18.49|20.9|18.53|20.8|18.45|0
1733851800000|2024-12-10 17:30:00|20.85|18.5|20.69|18.35|20.85|18.5|20.69|18.34|0
1733852100000|2024-12-10 17:35:00|20.7|18.36|20.76|18.41|20.76|18.41|20.69|18.34|0
1733852400000|2024-12-10 17:40:00|20.77|18.42|20.75|18.4|20.8|18.45|20.74|18.39|0
1733852700000|2024-12-10 17:45:00|20.76|18.41|20.72|18.37|20.76|18.41|20.71|18.36|0
1733853000000|2024-12-10 17:50:00|20.73|18.38|20.9|18.53|20.9|18.54|20.73|18.38|0
1733853300000|2024-12-10 17:55:00|20.89|18.52|20.92|18.55|20.94|18.57|20.86|18.5|0
1733853600000|2024-12-10 18:00:00|20.93|18.56|20.95|18.58|20.97|18.59|20.9|18.54|0
1733853900000|2024-12-10 18:05:00|20.94|18.57|20.95|18.58|20.97|18.6|20.91|18.54|0
1733854200000|2024-12-10 18:10:00|20.96|18.59|20.99|18.61|20.99|18.61|20.92|18.55|0
1733854500000|2024-12-10 18:15:00|20.98|18.6|20.94|18.57|20.98|18.61|20.88|18.52|0
1733854800000|2024-12-10 18:20:00|20.95|18.58|20.96|18.59|20.96|18.59|20.93|18.56|0
1733855100000|2024-12-10 18:25:00|20.95|18.58|20.91|18.54|20.96|18.59|20.89|18.52|0
1733855400000|2024-12-10 18:30:00|20.9|18.53|20.87|18.51|20.94|18.57|20.86|18.5|0
1733855700000|2024-12-10 18:35:00|20.89|18.52|20.85|18.49|20.89|18.52|20.82|18.46|0
1733856000000|2024-12-10 18:40:00|20.84|18.48|20.92|18.55|20.93|18.56|20.81|18.46|0
1733856300000|2024-12-10 18:45:00|20.91|18.54|20.8|18.44|20.98|18.61|20.8|18.44|0
1733856600000|2024-12-10 18:50:00|20.81|18.45|20.84|18.48|20.87|18.51|20.81|18.45|0
1733856900000|2024-12-10 18:55:00|20.85|18.49|20.88|18.52|20.89|18.52|20.84|18.48|0
1733857200000|2024-12-10 19:00:00|20.89|18.53|20.93|18.56|20.96|18.59|20.87|18.5|0
1733857500000|2024-12-10 19:05:00|20.94|18.57|20.94|18.57|20.97|18.6|20.9|18.53|0
1733857800000|2024-12-10 19:10:00|20.95|18.58|20.97|18.6|21.04|18.66|20.95|18.58|0
1733858100000|2024-12-10 19:15:00|20.98|18.61|20.95|18.58|21.04|18.66|20.95|18.58|0
1733858400000|2024-12-10 19:20:00|20.94|18.57|20.9|18.53|20.97|18.6|20.89|18.52|0
1733858700000|2024-12-10 19:25:00|20.89|18.52|20.89|18.52|20.92|18.55|20.88|18.51|0
1733859000000|2024-12-10 19:30:00|20.9|18.53|20.97|18.59|20.99|18.62|20.89|18.52|0
1733859300000|2024-12-10 19:35:00|20.96|18.6|20.97|18.6|20.99|18.62|20.94|18.57|0
1733859600000|2024-12-10 19:40:00|20.98|18.61|20.94|18.57|21.02|18.64|20.88|18.52|0
1733859900000|2024-12-10 19:45:00|20.93|18.56|21|18.62|21|18.62|20.91|18.54|0
1733860200000|2024-12-10 19:50:00|20.99|18.61|21.03|18.65|21.04|18.65|20.99|18.61|0
1733860500000|2024-12-10 19:55:00|21.02|18.64|21|18.62|21.04|18.66|20.98|18.6|0
1733860800000|2024-12-10 20:00:00|21.01|18.63|21.1|18.71|21.12|18.73|21.01|18.63|0
1733861100000|2024-12-10 20:05:00|21.11|18.72|21.1|18.71|21.14|18.75|21.1|18.71|0
1733861400000|2024-12-10 20:10:00|21.11|18.72|21.24|18.84|21.25|18.85|21.11|18.72|0
1733861700000|2024-12-10 20:15:00|21.25|18.85|21.24|18.84|21.27|18.87|21.19|18.79|0
1733862000000|2024-12-10 20:20:00|21.23|18.83|21.27|18.87|21.3|18.9|21.23|18.83|0
1733862300000|2024-12-10 20:25:00|21.28|18.88|21.34|18.94|21.36|18.96|21.27|18.87|0
1733862600000|2024-12-10 20:30:00|21.35|18.95|21.08|18.69|21.4|19|20.6|18.27|0
1733862900000|2024-12-10 20:35:00|21.06|18.68|21.08|18.69|21.12|18.73|21.05|18.67|0
1733863200000|2024-12-10 20:40:00|21.07|18.68|21.06|18.67|21.09|18.7|20.99|18.61|0
1733863500000|2024-12-10 20:45:00|21.04|18.66|21.17|18.77|21.18|18.79|21.03|18.65|0
1733863800000|2024-12-10 20:50:00|21.13|18.78|21.19|18.79|21.19|18.79|21.07|18.68|0
1733864100000|2024-12-10 20:55:00|21.16|18.77|20.97|18.6|21.17|18.78|20.97|18.6|0
1733864400000|2024-12-10 21:00:00|20.96|18.59|20.93|18.56|20.98|18.61|20.92|18.55|0
1733864700000|2024-12-10 21:05:00|20.92|18.55|20.85|18.49|20.92|18.55|20.85|18.49|0
1733865000000|2024-12-10 21:10:00|20.86|18.5|20.82|18.46|20.88|18.52|20.81|18.46|0
1733865300000|2024-12-10 21:15:00|20.81|18.45|20.85|18.49|20.85|18.49|20.8|18.44|0
1733865600000|2024-12-10 21:20:00|20.84|18.48|20.82|18.46|20.84|18.48|20.81|18.45|0
1733865900000|2024-12-10 21:25:00|20.83|18.47|20.81|18.45|20.83|18.47|20.81|18.45|0
1733866200000|2024-12-10 21:30:00|20.8|18.44|20.8|18.44|20.8|18.45|20.78|18.43|0
1733866500000|2024-12-10 21:35:00|20.79|18.43|20.79|18.43|20.8|18.44|20.78|18.43|0
1733866800000|2024-12-10 21:40:00|20.78|18.44|20.78|18.43|20.78|18.44|20.78|18.43|0
1733867100000|2024-12-10 21:45:00||18.42||18.43||18.43||18.42|0
1733867400000|2024-12-10 21:50:00|20.77|18.42|20.78|18.43|20.78|18.43|20.77|18.42|0
1733867700000|2024-12-10 21:55:00|20.79|18.44|20.78|18.43|20.8|18.45|20.78|18.43|0
1733868000000|2024-12-10 22:00:00|20.79|18.44|20.79|18.44|20.8|18.44|20.79|18.44|0
1733868300000|2024-12-10 22:05:00|20.8|18.45|20.79|18.44|20.8|18.45|20.79|18.44|0
1733868600000|2024-12-10 22:10:00|20.8|18.43|20.8|18.44|20.8|18.44|20.79|18.43|0
1733869200000|2024-12-10 22:20:00|20.79|18.43|20.79|18.44|20.8|18.44|20.78|18.43|0
1733869800000|2024-12-10 22:30:00|20.77|18.42|20.75|18.4|20.77|18.42|20.75|18.4|0
1733870100000|2024-12-10 22:35:00|20.76|18.41|20.76|18.41|20.76|18.41|20.75|18.4|0
1733870700000|2024-12-10 22:45:00|20.77|18.42|20.77|18.42|20.77|18.42|20.77|18.42|0
1733871300000|2024-12-10 22:55:00|20.76|18.41|20.76|18.41|20.77|18.42|20.76|18.41|0
1733871600000|2024-12-10 23:00:00|20.75|18.4|20.79|18.43|20.79|18.43|20.7|18.36|0
1733871900000|2024-12-10 23:05:00|20.8|18.44|20.81|18.46|20.82|18.47|20.79|18.43|0
1733872200000|2024-12-10 23:10:00|20.8|18.45|20.82|18.46|20.83|18.47|20.8|18.45|0
1733872500000|2024-12-10 23:15:00|20.83|18.47|20.85|18.49|20.85|18.49|20.81|18.46|0
1733872800000|2024-12-10 23:20:00|20.86|18.5|20.86|18.5|20.86|18.5|20.84|18.48|0
1733873100000|2024-12-10 23:25:00|20.87|18.51|20.87|18.51|20.87|18.51|20.85|18.49|0
1733873400000|2024-12-10 23:30:00|20.86|18.5|20.81|18.45|20.86|18.5|20.81|18.45|0
1733873700000|2024-12-10 23:35:00|20.82|18.46|20.82|18.46|20.82|18.46|20.8|18.44|0
1733874000000|2024-12-10 23:40:00|20.83|18.47|20.84|18.48|20.85|18.49|20.82|18.47|0
1733874300000|2024-12-10 23:45:00|20.82|18.47|20.8|18.44|20.82|18.47|20.8|18.44|0
1733874600000|2024-12-10 23:50:00|20.81|18.45|20.8|18.45|20.81|18.46|20.8|18.45|0
1733874900000|2024-12-10 23:55:00|20.81|18.46|20.8|18.45|20.82|18.46|20.8|18.45|0
1733875200000|2024-12-11 00:00:00|20.81|18.46|20.87|18.51|20.87|18.51|20.8|18.45|0
1733875500000|2024-12-11 00:05:00|20.88|18.52|20.86|18.5|20.88|18.52|20.86|18.49|0
1733875800000|2024-12-11 00:10:00|20.87|18.51|20.86|18.5|20.88|18.52|20.85|18.49|0
1733876100000|2024-12-11 00:15:00|20.87|18.51|20.86|18.5|20.88|18.52|20.85|18.49|0
1733876400000|2024-12-11 00:20:00|20.87|18.51|20.85|18.49|20.88|18.52|20.84|18.48|0
1733876700000|2024-12-11 00:25:00|20.86|18.5|20.86|18.5|20.87|18.51|20.85|18.49|0
1733877000000|2024-12-11 00:30:00|20.85|18.49|20.9|18.53|20.9|18.54|20.85|18.49|0
1733877300000|2024-12-11 00:35:00|20.89|18.52|20.83|18.47|20.89|18.52|20.83|18.47|0
1733877600000|2024-12-11 00:40:00|20.82|18.48|20.84|18.48|20.85|18.49|20.82|18.48|0
1733877900000|2024-12-11 00:45:00|20.83|18.47|20.79|18.44|20.84|18.48|20.79|18.43|0
1733878200000|2024-12-11 00:50:00|20.8|18.45|20.78|18.43|20.81|18.46|20.78|18.42|0
1733878500000|2024-12-11 00:55:00|20.79|18.42|20.83|18.47|20.84|18.48|20.79|18.42|0
1733878800000|2024-12-11 01:00:00|20.84|18.48|20.82|18.46|20.85|18.49|20.81|18.45|0
1733879100000|2024-12-11 01:05:00|20.81|18.47|20.83|18.47|20.85|18.49|20.81|18.47|0
1733879400000|2024-12-11 01:10:00|20.82|18.46|20.82|18.46|20.82|18.46|20.81|18.45|0
1733879700000|2024-12-11 01:15:00|20.83|18.47|21.45|19.02|21.45|19.02|20.76|18.41|0
1733880000000|2024-12-11 01:20:00|21.46|19.03|21.44|19.01|21.46|19.03|21.43|19|0
1733880300000|2024-12-11 01:25:00|21.43|19|21.45|19.02|21.47|19.04|21.43|19|0
1733880600000|2024-12-11 01:30:00|21.43|19.03|21.46|19.06|21.47|19.07|21.43|19.03|0
1733880900000|2024-12-11 01:35:00|21.45|19.05|21.46|19.06|21.47|19.07|21.43|19.03|0
1733881200000|2024-12-11 01:40:00|21.45|19.05|21.46|19.06|21.47|19.07|21.44|19.04|0
1733881500000|2024-12-11 01:45:00|21.45|19.05|21.44|19.04|21.47|19.07|21.44|19.04|0
1733881800000|2024-12-11 01:50:00|21.45|19.05|21.45|19.05|21.46|19.06|21.44|19.04|0
1733882100000|2024-12-11 01:55:00|21.44|19.04|21.45|19.05|21.46|19.06|21.44|19.04|0
1733882400000|2024-12-11 02:00:00|21.44|19.04|21.45|19.05|21.46|19.06|21.44|19.04|0
1733882700000|2024-12-11 02:05:00|21.46|19.06|21.44|19.04|21.46|19.06|21.44|19.04|0
1733883000000|2024-12-11 02:10:00|21.45|19.05|21.44|19.04|21.45|19.05|21.43|19.03|0
1733883300000|2024-12-11 02:15:00|21.43|19.03|21.46|19.06|21.47|19.07|21.43|19.03|0
1733883600000|2024-12-11 02:20:00|21.47|19.07|21.48|19.08|21.49|19.09|21.47|19.07|0
1733883900000|2024-12-11 02:25:00|21.47|19.07|21.48|19.08|21.48|19.08|21.47|19.07|0
1733884200000|2024-12-11 02:30:00|21.47|19.07|21.49|19.09|21.5|19.1|21.47|19.07|0
1733884500000|2024-12-11 02:35:00|21.48|19.08|21.48|19.08|21.49|19.09|21.47|19.07|0
1733884800000|2024-12-11 02:40:00|21.49|19.09|21.48|19.08|21.5|19.1|21.48|19.08|0
1733885100000|2024-12-11 02:45:00|21.49|19.09|21.49|19.09|21.49|19.09|21.48|19.08|0
1733885400000|2024-12-11 02:50:00|21.48|19.08|21.47|19.07|21.48|19.08|21.47|19.07|0
1733885700000|2024-12-11 02:55:00|21.46|19.06|21.46|19.06|21.47|19.07|21.45|19.05|0
1733886000000|2024-12-11 03:00:00|21.47|19.07|21.46|19.06|21.48|19.08|21.46|19.06|0
1733886300000|2024-12-11 03:05:00|21.47|19.07|21.47|19.07|21.48|19.08|21.46|19.06|0
1733886600000|2024-12-11 03:10:00|21.48|19.08|21.46|19.06|21.48|19.08|21.45|19.05|0
1733886900000|2024-12-11 03:15:00|21.45|19.05|21.42|19.02|21.45|19.05|21.42|19.02|0
1733887200000|2024-12-11 03:20:00|21.43|19.03|21.46|19.06|21.47|19.07|21.43|19.03|0
1733887500000|2024-12-11 03:25:00|21.47|19.07|21.46|19.06|21.47|19.07|21.46|19.06|0
1733887800000|2024-12-11 03:30:00|21.45|19.05|21.47|19.07|21.48|19.08|21.45|19.05|0
1733888100000|2024-12-11 03:35:00|21.46|19.06|21.46|19.06|21.47|19.07|21.45|19.05|0
1733888400000|2024-12-11 03:40:00|21.45|19.05|21.46|19.06|21.46|19.06|21.45|19.05|0
1733888700000|2024-12-11 03:45:00|21.45|19.05|21.45|19.05|21.46|19.06|21.45|19.05|0
1733889000000|2024-12-11 03:50:00|21.46|19.06|21.47|19.07|21.48|19.08|21.45|19.05|0
1733889300000|2024-12-11 03:55:00|21.46|19.06|21.46|19.06|21.46|19.06|21.46|19.06|0
1733889600000|2024-12-11 04:00:00|21.47|19.07|21.47|19.07|21.47|19.07|21.46|19.06|0
1733890200000|2024-12-11 04:10:00|21.46|19.06|21.46|19.06|21.47|19.07|21.46|19.06|0
1733890500000|2024-12-11 04:15:00|21.47|19.07|21.47|19.07|21.47|19.07|21.46|19.06|0
1733890800000|2024-12-11 04:20:00|21.46|19.06|21.46|19.06|21.47|19.07|21.46|19.06|0
1733891100000|2024-12-11 04:25:00|21.47|19.07|21.5|19.1|21.51|19.11|21.46|19.06|0
1733891400000|2024-12-11 04:30:00|21.49|19.09|21.5|19.1|21.5|19.1|21.49|19.09|0
1733891700000|2024-12-11 04:35:00|21.49|19.09|21.51|19.11|21.51|19.11|21.49|19.09|0
1733892000000|2024-12-11 04:40:00|21.52|19.12|21.54|19.14|21.55|19.15|21.52|19.12|0
1733892300000|2024-12-11 04:45:00|21.53|19.13|21.54|19.14|21.54|19.14|21.53|19.13|0
1733892600000|2024-12-11 04:50:00|21.53|19.13|21.47|19.07|21.53|19.13|21.47|19.07|0
1733892900000|2024-12-11 04:55:00|21.46|19.06|21.43|19.03|21.46|19.06|21.43|19.03|0
1733893200000|2024-12-11 05:00:00|21.44|19.04|21.44|19.04|21.46|19.06|21.43|19.03|0
1733893500000|2024-12-11 05:05:00|21.43|19.03|21.43|19.03|21.44|19.04|21.42|19.02|0
1733893800000|2024-12-11 05:10:00|21.42|19.02|21.42|19.02|21.43|19.03|21.41|19.01|0
1733894100000|2024-12-11 05:15:00|21.41|19.01|21.41|19.01|21.42|19.02|21.4|19|0
1733894400000|2024-12-11 05:20:00|21.42|19.02|21.42|19.02|21.42|19.02|21.4|19|0
1733894700000|2024-12-11 05:25:00|21.43|19.03|21.42|19.02|21.43|19.03|21.41|19.01|0
1733895000000|2024-12-11 05:30:00|21.43|19.03|21.44|19.04|21.44|19.04|21.43|19.03|0
1733895300000|2024-12-11 05:35:00|21.43|19.03|21.44|19.04|21.44|19.04|21.42|19.02|0
1733895600000|2024-12-11 05:40:00|21.43|19.03|21.43|19.03|21.43|19.03|21.41|19.01|0
1733895900000|2024-12-11 05:45:00|21.44|19.04|21.41|19.01|21.44|19.04|21.41|19.01|0
1733896200000|2024-12-11 05:50:00|21.4|19|21.39|18.99|21.4|19|21.39|18.99|0
1733896500000|2024-12-11 05:55:00|21.38|18.98|21.4|19|21.4|19|21.38|18.98|0
1733896800000|2024-12-11 06:00:00|21.39|18.99|21.38|18.98|21.41|19.01|21.38|18.98|0
1733897100000|2024-12-11 06:05:00|21.37|18.97|21.37|18.97|21.37|18.97|21.36|18.96|0
1733897400000|2024-12-11 06:10:00|21.36|18.96|21.37|18.97|21.38|18.98|21.36|18.96|0
1733897700000|2024-12-11 06:15:00|21.38|18.98|21.38|18.98|21.39|18.99|21.37|18.97|0
1733898000000|2024-12-11 06:20:00|21.37|18.97|21.38|18.98|21.38|18.98|21.36|18.96|0
1733898300000|2024-12-11 06:25:00|21.39|18.99|21.35|18.95|21.39|18.99|21.34|18.94|0
1733898600000|2024-12-11 06:30:00|21.36|18.96|21.35|18.95|21.36|18.96|21.34|18.94|0
1733898900000|2024-12-11 06:35:00|21.36|18.96|21.36|18.96|21.37|18.97|21.35|18.95|0
1733899200000|2024-12-11 06:40:00|21.37|18.97|21.36|18.96|21.37|18.97|21.35|18.95|0
1733899500000|2024-12-11 06:45:00|21.35|18.95|21.37|18.97|21.38|18.98|21.35|18.95|0
1733899800000|2024-12-11 06:50:00|21.36|18.96|21.35|18.95|21.36|18.96|21.35|18.95|0
1733900100000|2024-12-11 06:55:00|21.34|18.94|21.34|18.94|21.35|18.95|21.33|18.93|0
1733900400000|2024-12-11 07:00:00|21.33|18.93|21.33|18.93|21.34|18.94|21.32|18.92|0
1733900700000|2024-12-11 07:05:00|21.32|18.92|21.38|18.98|21.38|18.98|21.32|18.92|0
1733901000000|2024-12-11 07:10:00|21.39|18.99|21.4|19|21.49|19.09|21.38|18.98|0
1733901300000|2024-12-11 07:15:00|21.39|18.99|21.36|18.96|21.4|19|21.35|18.95|0
1733901600000|2024-12-11 07:20:00|21.37|18.97|21.45|19.05|21.45|19.05|21.37|18.97|0
1733901900000|2024-12-11 07:25:00|21.46|19.06|21.51|19.11|21.53|19.13|21.45|19.05|0
1733902200000|2024-12-11 07:30:00|21.52|19.12|21.49|19.09|21.54|19.14|21.46|19.06|0
1733902500000|2024-12-11 07:35:00|21.5|19.1|21.54|19.14|21.57|19.17|21.48|19.08|0
1733902800000|2024-12-11 07:40:00|21.55|19.15|21.49|19.09|21.56|19.16|21.49|19.09|0
1733903100000|2024-12-11 07:45:00|21.5|19.1|21.46|19.06|21.5|19.1|21.45|19.05|0
1733903400000|2024-12-11 07:50:00|21.45|19.05|21.44|19.04|21.48|19.08|21.42|19.02|0
1733903700000|2024-12-11 07:55:00|21.43|19.03|21.49|19.09|21.49|19.09|21.43|19.03|0
1733904000000|2024-12-11 08:00:00|21.47|19.07|21.41|19.01|21.5|19.1|21.4|19|0
1733904300000|2024-12-11 08:05:00|21.42|19.02|21.39|18.99|21.45|19.05|21.39|18.99|0
1733904600000|2024-12-11 08:10:00|21.4|19|21.44|19.04|21.44|19.04|21.39|18.99|0
1733904900000|2024-12-11 08:15:00|21.43|19.03|21.43|19.03|21.44|19.04|21.41|19.01|0
1733905200000|2024-12-11 08:20:00|21.44|19.04|21.43|19.03|21.44|19.04|21.41|19.01|0
1733905500000|2024-12-11 08:25:00|21.42|19.02|21.42|19.02|21.44|19.04|21.4|19|0
1733905800000|2024-12-11 08:30:00|21.41|19.01|21.36|18.96|21.42|19.02|21.36|18.96|0
1733906100000|2024-12-11 08:35:00|21.35|18.95|21.35|18.95|21.36|18.96|21.33|18.93|0
1733906400000|2024-12-11 08:40:00|21.36|18.96|21.37|18.97|21.39|18.99|21.34|18.94|0
1733906700000|2024-12-11 08:45:00|21.38|18.98|21.34|18.94|21.38|18.98|21.34|18.94|0
1733907000000|2024-12-11 08:50:00|21.33|18.93|21.36|18.96|21.37|18.97|21.32|18.92|0
1733907300000|2024-12-11 08:55:00|21.37|18.97|21.38|18.98|21.39|18.99|21.37|18.97|0
1733907600000|2024-12-11 09:00:00|21.39|18.99|21.35|18.95|21.39|18.99|21.34|18.94|0
1733907900000|2024-12-11 09:05:00|21.34|18.94|21.3|18.9|21.35|18.95|21.29|18.89|0
1733908200000|2024-12-11 09:10:00|21.31|18.91|21.3|18.9|21.37|18.97|21.29|18.89|0
1733908500000|2024-12-11 09:15:00|21.29|18.89|21.36|18.96|21.36|18.96|21.29|18.89|0
1733908800000|2024-12-11 09:20:00|21.35|18.95|21.37|18.97|21.39|18.99|21.34|18.94|0
1733909100000|2024-12-11 09:25:00|21.36|18.96|21.34|18.94|21.38|18.98|21.34|18.94|0
1733909400000|2024-12-11 09:30:00|21.35|18.95|21.32|18.92|21.35|18.95|21.31|18.91|0
1733909700000|2024-12-11 09:35:00|21.31|18.91|21.3|18.9|21.31|18.91|21.3|18.9|0
1733910000000|2024-12-11 09:40:00|21.31|18.91|21.33|18.93|21.34|18.94|21.3|18.9|0
1733910300000|2024-12-11 09:45:00|21.34|18.94|21.33|18.93|21.34|18.94|21.32|18.92|0
1733910600000|2024-12-11 09:50:00|21.32|18.92|21.31|18.91|21.33|18.93|21.31|18.91|0
1733910900000|2024-12-11 09:55:00|21.32|18.92|21.33|18.93|21.34|18.94|21.31|18.91|0
1733911200000|2024-12-11 10:00:00|21.34|18.94|21.31|18.91|21.34|18.94|21.3|18.9|0
1733911500000|2024-12-11 10:05:00|21.32|18.92|21.35|18.95|21.36|18.96|21.31|18.91|0
1733911800000|2024-12-11 10:10:00|21.36|18.96|21.34|18.94|21.36|18.96|21.33|18.93|0
1733912100000|2024-12-11 10:15:00|21.33|18.93|21.39|18.99|21.4|19|21.33|18.93|0
1733912400000|2024-12-11 10:20:00|21.38|18.98|21.4|19|21.4|19|21.38|18.98|0
1733912700000|2024-12-11 10:25:00|21.41|19.01|21.38|18.98|21.41|19.01|21.38|18.98|0
1733913000000|2024-12-11 10:30:00|21.39|18.99|21.35|18.95|21.39|18.99|21.34|18.94|0
1733913300000|2024-12-11 10:35:00|21.34|18.94|21.35|18.95|21.36|18.96|21.34|18.94|0
1733913600000|2024-12-11 10:40:00|21.36|18.96|21.37|18.97|21.38|18.98|21.36|18.96|0
1733913900000|2024-12-11 10:45:00|21.36|18.96|21.54|19.14|21.58|19.18|21.35|18.95|0
1733914200000|2024-12-11 10:50:00|21.55|19.15|21.54|19.14|21.55|19.15|21.53|19.13|0
1733914500000|2024-12-11 10:55:00|21.53|19.13|21.53|19.13|21.54|19.14|21.52|19.12|0
1733914800000|2024-12-11 11:00:00|21.52|19.12|21.53|19.13|21.53|19.13|21.52|19.12|0
1733915100000|2024-12-11 11:05:00|21.52|19.12|21.33|18.93|21.69|19.29|21.33|18.93|0
1733915400000|2024-12-11 11:10:00|21.32|18.92|21.33|18.93|21.35|18.95|21.32|18.92|0
1733915700000|2024-12-11 11:15:00|21.34|18.94|21.32|18.92|21.34|18.94|21.31|18.91|0
1733916000000|2024-12-11 11:20:00|21.31|18.91|21.32|18.92|21.33|18.93|21.31|18.91|0
1733916300000|2024-12-11 11:25:00|21.31|18.91|21.3|18.9|21.32|18.92|21.3|18.9|0
1733916600000|2024-12-11 11:30:00|21.31|18.91|21.31|18.91|21.31|18.91|21.29|18.89|0
1733916900000|2024-12-11 11:35:00|21.3|18.9|21.35|18.95|21.35|18.95|21.3|18.9|0
1733917200000|2024-12-11 11:40:00|21.34|18.94|21.35|18.95|21.36|18.96|21.33|18.93|0
1733917500000|2024-12-11 11:45:00|21.34|18.94|21.35|18.95|21.36|18.96|21.34|18.94|0
1733917800000|2024-12-11 11:50:00|21.34|18.94|21.34|18.94|21.36|18.96|21.33|18.93|0
1733918100000|2024-12-11 11:55:00|21.35|18.95|21.35|18.95|21.36|18.96|21.34|18.94|0
1733918400000|2024-12-11 12:00:00|21.34|18.94|21.36|18.96|21.39|18.99|21.34|18.94|0
1733918700000|2024-12-11 12:05:00|21.35|18.95|21.39|18.99|21.4|19|21.35|18.95|0
1733919000000|2024-12-11 12:10:00|21.38|18.98|21.37|18.97|21.39|18.99|21.36|18.96|0
1733919300000|2024-12-11 12:15:00|21.38|18.98|21.33|18.93|21.39|18.99|21.33|18.93|0
1733919600000|2024-12-11 12:20:00|21.32|18.92|21.33|18.93|21.33|18.93|21.32|18.92|0
1733919900000|2024-12-11 12:25:00|21.34|18.94|21.32|18.92|21.34|18.94|21.32|18.92|0
1733920200000|2024-12-11 12:30:00|21.31|18.91|21.37|18.97|21.38|18.98|21.31|18.91|0
1733920500000|2024-12-11 12:35:00|21.38|18.98|21.41|19.01|21.42|19.02|21.37|18.97|0
1733920800000|2024-12-11 12:40:00|21.4|19|21.38|18.98|21.42|19.02|21.38|18.98|0
1733921100000|2024-12-11 12:45:00|21.37|18.97|21.35|18.95|21.37|18.97|21.35|18.95|0
1733921400000|2024-12-11 12:50:00|21.36|18.96|21.34|18.94|21.36|18.96|21.34|18.94|0
1733921700000|2024-12-11 12:55:00|21.35|18.95|21.37|18.97|21.37|18.97|21.34|18.94|0
1733922000000|2024-12-11 13:00:00|21.36|18.96|21.34|18.94|21.37|18.97|21.34|18.94|0
1733922300000|2024-12-11 13:05:00|21.35|18.95|21.32|18.92|21.35|18.95|21.31|18.91|0
1733922600000|2024-12-11 13:10:00|21.33|18.93|21.32|18.92|21.33|18.93|21.3|18.9|0
1733922900000|2024-12-11 13:15:00|21.33|18.93|21.34|18.94|21.37|18.97|21.33|18.93|0
1733923200000|2024-12-11 13:20:00|21.33|18.93|21.24|18.84|21.33|18.93|21.22|18.82|0
1733923500000|2024-12-11 13:25:00|21.25|18.85|21.21|18.81|21.29|18.89|21.21|18.81|0
1733923800000|2024-12-11 13:30:00|21.2|18.8|20.88|18.51|21.21|18.81|20.76|18.41|0
1733924100000|2024-12-11 13:35:00|20.89|18.52|20.85|18.49|21.18|18.78|20.75|18.4|0
1733924400000|2024-12-11 13:40:00|20.86|18.5|20.41|18.1|20.91|18.54|20.4|18.09|0
1733924700000|2024-12-11 13:45:00|20.4|18.09|20.4|18.09|20.42|18.11|20.37|18.06|0
1733925000000|2024-12-11 13:50:00|20.39|18.08|20.46|18.14|20.49|18.17|20.39|18.08|0
1733925300000|2024-12-11 13:55:00|20.45|18.12|20.36|18.06|20.45|18.12|20.35|18.04|0
1733925600000|2024-12-11 14:00:00|20.37|18.07|20.29|18|20.38|18.07|20.29|18|0
1733925900000|2024-12-11 14:05:00|20.3|17.99|20.22|17.93|20.3|17.99|20.21|17.92|0
1733926200000|2024-12-11 14:10:00|20.21|17.92|20.23|17.94|20.27|17.98|20.21|17.92|0
1733926500000|2024-12-11 14:15:00|20.25|17.95|20.46|18.14|20.47|18.15|20.24|17.95|0
1733926800000|2024-12-11 14:20:00|20.45|18.13|20.42|18.11|20.47|18.16|20.42|18.11|0
1733927100000|2024-12-11 14:25:00|20.44|18.12|20.39|18.08|20.44|18.12|20.35|18.05|0
1733927400000|2024-12-11 14:30:00|20.4|18.09|20.33|18.03|20.5|18.18|20.31|18.01|0
1733927700000|2024-12-11 14:35:00|20.32|18.02|20.37|18.07|20.38|18.08|20.3|18|0
1733928000000|2024-12-11 14:40:00|20.35|18.06|20.32|18.02|20.35|18.06|20.28|17.98|0
1733928300000|2024-12-11 14:45:00|20.31|18.01|20.24|17.95|20.56|18.24|20.13|17.85|0
1733928600000|2024-12-11 14:50:00|20.23|17.94|20.17|17.89|20.24|17.95|20.15|17.87|0
1733928900000|2024-12-11 14:55:00|20.16|17.88|20.14|17.86|20.21|17.93|20.14|17.86|0
1733929200000|2024-12-11 15:00:00|20.16|17.88|20.19|17.9|20.24|17.95|20.16|17.88|0
1733929500000|2024-12-11 15:05:00|20.18|17.89|20.05|17.78|20.18|17.89|20.05|17.78|0
1733929800000|2024-12-11 15:10:00|20.04|17.77|20.37|18.07|20.77|18.42|20.03|17.76|0
1733930100000|2024-12-11 15:15:00|20.38|18.08|20.49|18.17|20.51|18.19|20.36|18.06|0
1733930400000|2024-12-11 15:20:00|20.5|18.18|20.54|18.21|20.58|18.25|20.46|18.14|0
1733930700000|2024-12-11 15:25:00|20.55|18.23|20.58|18.25|20.61|18.28|20.52|18.19|0
1733931000000|2024-12-11 15:30:00|20.57|18.24|20.52|18.19|20.6|18.26|20.51|18.19|0
1733931300000|2024-12-11 15:35:00|20.51|18.2|20.48|18.16|20.53|18.21|20.46|18.15|0
1733931600000|2024-12-11 15:40:00|20.47|18.15|20.27|17.97|20.55|18.22|20.27|17.97|0
1733931900000|2024-12-11 15:45:00|20.28|17.98|20.41|18.1|20.42|18.1|20.22|17.94|0
1733932200000|2024-12-11 15:50:00|20.4|18.09|20.5|18.18|20.54|18.21|20.37|18.07|0
1733932500000|2024-12-11 15:55:00|20.51|18.19|20.47|18.16|20.57|18.24|20.47|18.15|0
1733932800000|2024-12-11 16:00:00|20.48|18.15|20.53|18.21|20.56|18.23|20.47|18.15|0
1733933100000|2024-12-11 16:05:00|20.52|18.2|20.46|18.15|20.52|18.2|20.41|18.1|0
1733933400000|2024-12-11 16:10:00|20.47|18.16|20.38|18.08|20.47|18.16|20.38|18.08|0
1733933700000|2024-12-11 16:15:00|20.39|18.09|20.4|18.09|20.45|18.13|20.38|18.08|0
1733934000000|2024-12-11 16:20:00|20.39|18.08|20.31|18.01|20.41|18.1|20.31|18.01|0
1733934300000|2024-12-11 16:25:00|20.3|18|20.39|18.09|20.43|18.12|20.24|17.95|0
1733934600000|2024-12-11 16:30:00|20.41|18.08|20.4|18.09|20.42|18.11|20.38|18.07|0
1733934900000|2024-12-11 16:35:00|20.41|18.1|20.28|17.98|20.41|18.1|20.28|17.98|0
1733935200000|2024-12-11 16:40:00|20.27|17.97|20.27|17.97|20.34|18.04|20.25|17.96|0
1733935500000|2024-12-11 16:45:00|20.26|17.98|20.28|17.99|20.32|18.02|20.26|17.96|0
1733935800000|2024-12-11 16:50:00|20.27|17.98|20.33|18.03|20.36|18.06|20.27|17.98|0
1733936100000|2024-12-11 16:55:00|20.32|18.02|20.28|17.98|20.37|18.06|20.28|17.98|0
1733936400000|2024-12-11 17:00:00|20.29|17.99|20.18|17.9|20.3|18|20.17|17.88|0
1733936700000|2024-12-11 17:05:00|20.19|17.91|20.18|17.9|20.23|17.94|20.16|17.88|0
1733937000000|2024-12-11 17:10:00|20.19|17.91|20.2|17.91|20.22|17.93|20.14|17.86|0
1733937300000|2024-12-11 17:15:00|20.21|17.92|20.23|17.94|20.24|17.95|20.17|17.89|0
1733937600000|2024-12-11 17:20:00|20.22|17.93|20.64|18.3|20.66|18.32|20.21|17.92|0
1733937900000|2024-12-11 17:25:00|20.65|18.31|20.69|18.35|20.71|18.36|20.64|18.3|0
1733938200000|2024-12-11 17:30:00|20.68|18.34|20.69|18.34|20.73|18.38|20.66|18.32|0
1733938500000|2024-12-11 17:35:00|20.7|18.35|20.65|18.31|20.73|18.38|20.65|18.31|0
1733938800000|2024-12-11 17:40:00|20.66|18.32|20.58|18.25|20.66|18.32|20.58|18.25|0
1733939100000|2024-12-11 17:45:00|20.57|18.24|20.58|18.25|20.61|18.27|20.56|18.23|0
1733939400000|2024-12-11 17:50:00|20.57|18.24|20.6|18.26|20.62|18.29|20.56|18.23|0
1733939700000|2024-12-11 17:55:00|20.61|18.27|20.55|18.22|20.63|18.29|20.55|18.22|0
1733940000000|2024-12-11 18:00:00|20.54|18.21|20.49|18.17|20.54|18.21|20.45|18.13|0
1733940300000|2024-12-11 18:05:00|20.5|18.18|20.53|18.2|20.56|18.23|20.5|18.18|0
1733940600000|2024-12-11 18:10:00|20.52|18.21|20.56|18.23|20.58|18.25|20.52|18.2|0
1733940900000|2024-12-11 18:15:00|20.57|18.24|20.54|18.21|20.58|18.25|20.54|18.21|0
1733941200000|2024-12-11 18:20:00|20.53|18.22|20.54|18.21|20.57|18.24|20.53|18.2|0
1733941500000|2024-12-11 18:25:00|20.55|18.22|20.47|18.15|20.55|18.23|20.47|18.15|0
1733941800000|2024-12-11 18:30:00|20.48|18.16|20.49|18.17|20.52|18.2|20.44|18.13|0
1733942100000|2024-12-11 18:35:00|20.48|18.16|20.48|18.16|20.5|18.18|20.47|18.16|0
1733942400000|2024-12-11 18:40:00|20.49|18.17|20.53|18.21|20.57|18.24|20.48|18.16|0
1733942700000|2024-12-11 18:45:00|20.54|18.22|20.51|18.19|20.55|18.22|20.51|18.18|0
1733943000000|2024-12-11 18:50:00|20.52|18.2|20.62|18.28|20.64|18.31|20.52|18.2|0
1733943300000|2024-12-11 18:55:00|20.61|18.29|20.64|18.31|20.67|18.33|20.61|18.28|0
1733943600000|2024-12-11 19:00:00|20.65|18.32|20.66|18.32|20.67|18.33|20.58|18.25|0
1733943900000|2024-12-11 19:05:00|20.67|18.33|20.68|18.34|20.73|18.39|20.66|18.32|0
1733944200000|2024-12-11 19:10:00|20.69|18.35|20.66|18.32|20.69|18.35|20.61|18.27|0
1733944500000|2024-12-11 19:15:00|20.65|18.33|20.63|18.3|20.67|18.33|20.62|18.29|0
1733944800000|2024-12-11 19:20:00|20.64|18.31|20.63|18.29|20.68|18.34|20.6|18.27|0
1733945100000|2024-12-11 19:25:00|20.62|18.3|20.6|18.27|20.65|18.31|20.6|18.27|0
1733945400000|2024-12-11 19:30:00|20.61|18.28|20.59|18.26|20.64|18.3|20.57|18.24|0
1733945700000|2024-12-11 19:35:00|20.58|18.25|20.54|18.21|20.59|18.26|20.52|18.2|0
1733946000000|2024-12-11 19:40:00|20.53|18.2|20.58|18.25|20.59|18.26|20.5|18.18|0
1733946300000|2024-12-11 19:45:00|20.59|18.26|20.65|18.31|20.67|18.33|20.56|18.24|0
1733946600000|2024-12-11 19:50:00|20.66|18.32|20.65|18.31|20.68|18.34|20.61|18.27|0
1733946900000|2024-12-11 19:55:00|20.66|18.32|20.6|18.27|20.67|18.33|20.58|18.25|0
1733947200000|2024-12-11 20:00:00|20.61|18.28|20.56|18.23|20.61|18.28|20.54|18.22|0
1733947500000|2024-12-11 20:05:00|20.57|18.24|20.59|18.26|20.62|18.29|20.56|18.23|0
1733947800000|2024-12-11 20:10:00|20.6|18.27|20.57|18.24|20.61|18.28|20.56|18.23|0
1733948100000|2024-12-11 20:15:00|20.58|18.25|20.76|18.41|20.76|18.41|20.56|18.23|0
1733948400000|2024-12-11 20:20:00|20.77|18.42|20.78|18.42|20.79|18.43|20.76|18.41|0
1733948700000|2024-12-11 20:25:00|20.79|18.43|20.72|18.38|20.79|18.44|20.72|18.38|0
1733949000000|2024-12-11 20:30:00|20.73|18.4|20.79|18.44|20.8|18.45|20.73|18.38|0
1733949300000|2024-12-11 20:35:00|20.78|18.43|20.75|18.4|20.82|18.46|20.74|18.39|0
1733949600000|2024-12-11 20:40:00|20.74|18.39|20.82|18.47|20.82|18.47|20.74|18.39|0
1733949900000|2024-12-11 20:45:00|20.83|18.46|20.81|18.45|20.84|18.48|20.79|18.44|0
1733950200000|2024-12-11 20:50:00|20.82|18.46|20.88|18.51|20.88|18.52|20.8|18.44|0
1733950500000|2024-12-11 20:55:00|20.89|18.53|20.9|18.53|20.99|18.61|20.88|18.52|0
1733950800000|2024-12-11 21:00:00|20.95|18.58|21.05|18.67|21.06|18.68|20.95|18.58|0
1733951100000|2024-12-11 21:05:00|21.08|18.69|21.09|18.7|21.1|18.71|21.02|18.64|0
1733951400000|2024-12-11 21:10:00|21.08|18.69|21.07|18.68|21.08|18.69|21.05|18.67|0
1733951700000|2024-12-11 21:15:00|21.08|18.69|21.08|18.7|21.08|18.7|21.07|18.68|0
1733952000000|2024-12-11 21:20:00|21.09|18.69|21.1|18.71|21.1|18.71|21.07|18.69|0
1733952300000|2024-12-11 21:25:00|21.11|18.72|21.08|18.69|21.13|18.74|21.08|18.69|0
1733952600000|2024-12-11 21:30:00|21.09|18.7|21.08|18.69|21.1|18.71|21.07|18.69|0
1733952900000|2024-12-11 21:35:00|21.09|18.7|21.09|18.7|21.1|18.71|21.08|18.69|0
1733953200000|2024-12-11 21:40:00|21.1|18.71|21.08|18.69|21.1|18.71|21.08|18.69|0
1733953500000|2024-12-11 21:45:00|21.09|18.7|21.09|18.7|21.1|18.71|21.08|18.69|0
1733953800000|2024-12-11 21:50:00|21.1|18.71|21.11|18.72|21.12|18.73|21.1|18.71|0
1733954100000|2024-12-11 21:55:00|21.1|18.71|21.1|18.71|21.11|18.72|21.09|18.71|0
1733954400000|2024-12-11 22:00:00|21.09|18.7|21.09|18.71|21.1|18.71|21.09|18.7|0
1733954700000|2024-12-11 22:05:00|21.08|18.7|21.07|18.69|21.09|18.7|21.07|18.69|0
1733955000000|2024-12-11 22:10:00|21.09|18.7|21.09|18.7|21.09|18.7|21.08|18.69|0
1733955300000|2024-12-11 22:15:00|21.08|18.71|21.09|18.71|21.1|18.71|21.08|18.71|0
1733955600000|2024-12-11 22:20:00|21.11|18.7|21.08|18.69|21.11|18.72|21.08|18.69|0
1733955900000|2024-12-11 22:25:00||18.7||18.7||18.7||18.7|0
1733956200000|2024-12-11 22:30:00|21.09|18.71|21.09|18.7|21.09|18.71|21.09|18.7|0
1733956500000|2024-12-11 22:35:00|21.1|18.71|21.1|18.71|21.1|18.71|21.1|18.71|0
1733957100000|2024-12-11 22:45:00|21.09||21.09||21.09||21.09||0
1733957400000|2024-12-11 22:50:00|21.08|18.7|21.08|18.69|21.08|18.7|21.08|18.69|0
1733957700000|2024-12-11 22:55:00|21.07|18.68|21.09|18.7|21.09|18.7|21.07|18.68|0
1733958000000|2024-12-11 23:00:00|21.1|18.71|21.09|18.7|21.15|18.76|21.07|18.68|0
1733958300000|2024-12-11 23:05:00|21.08|18.69|21.09|18.7|21.11|18.72|21.06|18.68|0
1733958600000|2024-12-11 23:10:00|21.1|18.71|21.05|18.67|21.1|18.71|21.05|18.67|0
1733958900000|2024-12-11 23:15:00|21.06|18.68|21.07|18.68|21.08|18.69|21.05|18.67|0
1733959200000|2024-12-11 23:20:00|21.08|18.69|21.13|18.74|21.14|18.75|21.07|18.68|0
1733959500000|2024-12-11 23:25:00|21.12|18.73|21.12|18.73|21.15|18.75|21.12|18.73|0
1733959800000|2024-12-11 23:30:00|21.13|18.74|21.09|18.7|21.13|18.74|21.08|18.7|0
1733960100000|2024-12-11 23:35:00|21.08|18.71|21.12|18.73|21.13|18.74|21.08|18.71|0
1733960400000|2024-12-11 23:40:00|21.13|18.74|21.13|18.74|21.14|18.74|21.12|18.73|0
1733960700000|2024-12-11 23:45:00|21.12|18.73|21.1|18.71|21.12|18.73|21.1|18.71|0
1733961000000|2024-12-11 23:50:00|21.09|18.7|21.09|18.7|21.1|18.71|21.09|18.7|0
1733961300000|2024-12-11 23:55:00|21.1|18.71|21.1|18.71|21.11|18.72|21.09|18.7|0
1733961600000|2024-12-12 00:00:00|21.11|18.72|21.1|18.71|21.11|18.72|21.08|18.69|0
1733961900000|2024-12-12 00:05:00|21.11|18.72|21.11|18.72|21.11|18.72|21.1|18.71|0
1733962200000|2024-12-12 00:10:00|21.12|18.73|21.11|18.72|21.13|18.74|21.11|18.72|0
1733962500000|2024-12-12 00:15:00|21.12|18.73|21.16|18.77|21.16|18.77|21.12|18.73|0
1733962800000|2024-12-12 00:20:00|21.15|18.76|21.18|18.78|21.19|18.79|21.15|18.76|0
1733963100000|2024-12-12 00:25:00|21.17|18.77|21.19|18.79|21.19|18.79|21.15|18.76|0
1733963400000|2024-12-12 00:30:00|21.18|18.78|21.17|18.77|21.19|18.79|21.16|18.76|0
1733963700000|2024-12-12 00:35:00|21.18|18.78|21.16|18.76|21.19|18.79|21.16|18.76|0
1733964000000|2024-12-12 00:40:00|21.17|18.77|21.19|18.8|21.19|18.8|21.17|18.77|0
1733964300000|2024-12-12 00:45:00|21.2|18.79|21.2|18.8|21.2|18.8|21.19|18.79|0
1733964600000|2024-12-12 00:50:00|21.21|18.81|21.23|18.83|21.26|18.85|21.21|18.81|0
1733964900000|2024-12-12 00:55:00|21.22|18.82|21.16|18.77|21.22|18.82|21.16|18.77|0
1733965200000|2024-12-12 01:00:00|21.15|18.76|21.17|18.78|21.17|18.78|21.15|18.75|0
1733965500000|2024-12-12 01:05:00|21.16|18.77|21.15|18.75|21.18|18.78|21.15|18.75|0
1733965800000|2024-12-12 01:10:00|21.14|18.76|21.12|18.73|21.14|18.76|21.12|18.73|0
1733966100000|2024-12-12 01:15:00|21.13|18.74|21.15|18.76|21.15|18.76|21.13|18.73|0
1733966400000|2024-12-12 01:20:00|21.14|18.75|21.13|18.74|21.31|18.9|17.92|15.89|0
1733966700000|2024-12-12 01:25:00|21.14|18.75|21.11|18.72|21.14|18.75|21.11|18.72|0
1733967000000|2024-12-12 01:30:00|21.12|18.73|21.13|18.74|21.14|18.75|21.12|18.73|0
1733967300000|2024-12-12 01:35:00|21.12|18.73|21.13|18.74|21.15|18.75|21.12|18.73|0
1733967600000|2024-12-12 01:40:00|21.12|18.73|21.14|18.75|21.14|18.75|21.12|18.73|0
1733967900000|2024-12-12 01:45:00|21.15|18.76|21.16|18.77|21.16|18.77|21.14|18.75|0
1733968200000|2024-12-12 01:50:00|21.17|18.78|21.18|18.78|21.22|18.82|21.17|18.78|0
1733968500000|2024-12-12 01:55:00|21.19|18.79|21.19|18.79|21.2|18.8|21.18|18.78|0
1733968800000|2024-12-12 02:00:00|21.18|18.78|21.16|18.77|21.18|18.78|21.13|18.74|0
1733969100000|2024-12-12 02:05:00|21.17|18.78|21.2|18.8|21.2|18.8|21.16|18.78|0
1733969400000|2024-12-12 02:10:00|21.19|18.79|21.17|18.77|21.19|18.79|21.17|18.77|0
1733969700000|2024-12-12 02:15:00|21.16|18.76|21.17|18.77|21.18|18.79|21.16|18.76|0
1733970000000|2024-12-12 02:20:00|21.16|18.76|21.17|18.77|21.17|18.77|21.15|18.75|0
1733970300000|2024-12-12 02:25:00|21.16|18.76|21.15|18.75|21.17|18.77|21.14|18.75|0
1733970600000|2024-12-12 02:30:00|21.16|18.76|21.16|18.77|21.16|18.77|21.16|18.76|0
1733970900000|2024-12-12 02:35:00|21.15|18.76|21.15|18.75|21.15|18.76|21.14|18.74|0
1733971200000|2024-12-12 02:40:00|21.14|18.76|21.14|18.75|21.15|18.76|21.14|18.75|0
1733971500000|2024-12-12 02:45:00|21.15|18.76|21.19|18.79|21.19|18.79|21.15|18.76|0
1733971800000|2024-12-12 02:50:00|21.2|18.8|21.19|18.79|21.2|18.8|21.18|18.78|0
1733972100000|2024-12-12 02:55:00|21.18|18.78|21.19|18.79|21.2|18.8|21.18|18.78|0
1733972400000|2024-12-12 03:00:00|21.18|18.78|21.17|18.77|21.18|18.78|21.15|18.76|0
1733972700000|2024-12-12 03:05:00|21.16|18.76|21.16|18.76|21.18|18.78|21.16|18.76|0
1733973000000|2024-12-12 03:10:00|21.17|18.77|21.17|18.78|21.17|18.78|21.16|18.76|0
1733973300000|2024-12-12 03:15:00|21.16|18.77|21.17|18.78|21.17|18.78|21.16|18.77|0
1733973600000|2024-12-12 03:20:00|21.16|18.77|21.18|18.78|21.19|18.79|21.16|18.77|0
1733973900000|2024-12-12 03:25:00|21.17|18.77|21.15|18.76|21.18|18.78|21.14|18.75|0
1733974200000|2024-12-12 03:30:00|21.16|18.77|21.14|18.75|21.17|18.77|21.14|18.75|0
1733974500000|2024-12-12 03:35:00|21.13|18.74|21.17|18.77|21.17|18.77|21.13|18.74|0
1733974800000|2024-12-12 03:40:00|21.18|18.78|21.19|18.79|21.19|18.79|21.18|18.78|0
1733975100000|2024-12-12 03:45:00|21.18|18.78|21.17|18.77|21.19|18.79|21.16|18.77|0
1733975400000|2024-12-12 03:50:00|21.16|18.76|21.15|18.75|21.16|18.76|21.15|18.75|0
1733975700000|2024-12-12 03:55:00|21.16|18.76|21.14|18.75|21.16|18.76|21.14|18.75|0
1733976000000|2024-12-12 04:00:00|21.15|18.74|21.15|18.75|21.15|18.75|21.14|18.74|0
1733976300000|2024-12-12 04:05:00|21.14|18.74|21.14|18.74|21.14|18.75|21.14|18.74|0
1733976600000|2024-12-12 04:10:00|21.13|18.73|21.13|18.73|21.13|18.74|21.12|18.73|0
1733976900000|2024-12-12 04:15:00|21.14|18.74|21.14|18.75|21.15|18.76|21.13|18.73|0
1733977200000|2024-12-12 04:20:00|21.13|18.74|21.12|18.73|21.13|18.74|21.12|18.73|0
1733977500000|2024-12-12 04:25:00|21.11|18.72|21.12|18.73|21.12|18.73|21.11|18.72|0
1733977800000|2024-12-12 04:30:00|21.13|18.74|21.11|18.72|21.13|18.74|21.11|18.72|0
1733978100000|2024-12-12 04:35:00|21.1|18.71|21.1|18.71|21.11|18.71|21.1|18.71|0
1733978400000|2024-12-12 04:40:00|21.09||21.09||21.1||21.09||0
1733978700000|2024-12-12 04:45:00|21.1|18.72|21.11|18.72|21.11|18.72|21.09|18.72|0
1733979000000|2024-12-12 04:50:00|21.1|18.71|21.1|18.71|21.1|18.71|21.1|18.71|0
1733979300000|2024-12-12 04:55:00|21.09|18.7|21.1|18.71|21.1|18.71|21.09|18.7|0
1733979600000|2024-12-12 05:00:00|21.09|18.7|21.1|18.71|21.1|18.71|21.08|18.69|0
1733979900000|2024-12-12 05:05:00|21.09|18.7|21.11|18.72|21.12|18.73|21.09|18.7|0
1733980200000|2024-12-12 05:10:00|21.1|18.71|21.11|18.72|21.11|18.72|21.1|18.71|0
1733980500000|2024-12-12 05:15:00|21.1|18.71|21.1|18.71|21.1|18.72|21.1|18.71|0
1733980800000|2024-12-12 05:20:00|21.11|18.72|21.09|18.71|21.11|18.72|21.09|18.71|0
1733981400000|2024-12-12 05:30:00|21.08|18.7|21.07|18.68|21.08|18.7|21.07|18.68|0
1733981700000|2024-12-12 05:35:00|21.08|18.69|21.07|18.68|21.08|18.69|21.06|18.67|0
1733982000000|2024-12-12 05:40:00|21.08|18.69|21.06|18.68|21.09|18.7|21.06|18.68|0
1733982300000|2024-12-12 05:45:00|21.05|18.67|21.05|18.66|21.06|18.67|21.05|18.66|0
1733982600000|2024-12-12 05:50:00|21.04|18.65|21.04|18.66|21.05|18.67|21.03|18.65|0
1733982900000|2024-12-12 05:55:00|21.03|18.65|21.03|18.65|21.03|18.65|21.03|18.65|0
1733983200000|2024-12-12 06:00:00|21.02|18.64|21.05|18.67|21.05|18.67|21|18.62|0
1733983500000|2024-12-12 06:05:00|21.04|18.66|21.05|18.67|21.06|18.68|21.04|18.66|0
1733983800000|2024-12-12 06:10:00|21.04|18.66|21.05|18.67|21.05|18.67|21.03|18.65|0
1733984100000|2024-12-12 06:15:00|21.04|18.66|21.03|18.65|21.04|18.66|21.03|18.65|0
1733984400000|2024-12-12 06:20:00|21.04|18.66|21.06|18.67|21.07|18.68|21.04|18.66|0
1733984700000|2024-12-12 06:25:00|21.07|18.68|21.06|18.68|21.07|18.68|21.06|18.67|0
1733985000000|2024-12-12 06:30:00|21.07|18.69|21.09|18.7|21.09|18.7|21.07|18.69|0
1733985300000|2024-12-12 06:35:00|21.1|18.71|21.09|18.7|21.1|18.71|21.08|18.69|0
1733985600000|2024-12-12 06:40:00|21.1|18.71|21.1|18.71|21.11|18.72|21.1|18.71|0
1733985900000|2024-12-12 06:45:00|21.11|18.72|21.1|18.72|21.13|18.74|21.1|18.72|0
1733986200000|2024-12-12 06:50:00|21.11|18.71|21.09|18.7|21.11|18.71|21.08|18.69|0
1733986500000|2024-12-12 06:55:00|21.08|18.71|21.09|18.7|21.09|18.71|21.08|18.69|0
1733986800000|2024-12-12 07:00:00|21.08|18.71|21.08|18.7|21.14|18.75|21.08|18.69|0
1733987100000|2024-12-12 07:05:00|21.09|18.69|21.06|18.67|21.09|18.7|21.06|18.67|0
1733987400000|2024-12-12 07:10:00|21.07|18.68|21.06|18.67|21.08|18.7|21.06|18.67|0
1733987700000|2024-12-12 07:15:00|21.07|18.68|21.08|18.69|21.08|18.69|21.06|18.67|0
1733988000000|2024-12-12 07:20:00|21.07||21.08||21.08||21.07||0
1733988300000|2024-12-12 07:25:00|21.09|18.7|21.1|18.71|21.1|18.71|21.08|18.69|0
1733988600000|2024-12-12 07:30:00|21.09|18.7|21.08|18.69|21.1|18.71|21.08|18.69|0
1733988900000|2024-12-12 07:35:00|21.09|18.7|21.09|18.7|21.1|18.71|21.08|18.69|0
1733989200000|2024-12-12 07:40:00|21.1|18.71|21.12|18.73|21.13|18.73|21.09|18.7|0
1733989500000|2024-12-12 07:45:00|21.13|18.74|21.1|18.71|21.13|18.74|21.1|18.71|0
1733989800000|2024-12-12 07:50:00|21.09|18.7|21.14|18.74|21.15|18.75|21.09|18.7|0
1733990100000|2024-12-12 07:55:00|21.15|18.75|21.13|18.74|21.15|18.76|21.13|18.74|0
1733990400000|2024-12-12 08:00:00|21.14|18.73|21.05|18.67|21.14|18.73|21.05|18.66|0
1733990700000|2024-12-12 08:05:00|21.06|18.68|21.08|18.69|21.1|18.71|21.06|18.68|0
1733991000000|2024-12-12 08:10:00|21.1|18.71|21.1|18.71|21.1|18.71|21.08|18.69|0
1733991300000|2024-12-12 08:15:00|21.09|18.7|21.09|18.7|21.11|18.72|21.07|18.69|0
1733991600000|2024-12-12 08:20:00|21.1|18.71|21.09|18.7|21.1|18.71|21.08|18.69|0
1733991900000|2024-12-12 08:25:00|21.1|18.71|21.09|18.71|21.12|18.73|21.09|18.71|0
1733992200000|2024-12-12 08:30:00|21.05|18.67|21.12|18.73|21.13|18.74|21.03|18.65|0
1733992500000|2024-12-12 08:35:00|21.11|18.72|21.15|18.75|21.15|18.75|21.11|18.72|0
1733992800000|2024-12-12 08:40:00|21.16|18.76|21.14|18.74|21.17|18.78|21.14|18.74|0
1733993100000|2024-12-12 08:45:00|21.13|18.75|21.13|18.73|21.14|18.75|21.12|18.73|0
1733993400000|2024-12-12 08:50:00|21.12|18.74|21.12|18.73|21.14|18.75|21.12|18.73|0
1733993700000|2024-12-12 08:55:00|21.13|18.74|21.13|18.74|21.14|18.75|21.12|18.72|0
1733994000000|2024-12-12 09:00:00|21.12|18.73|21.1|18.71|21.12|18.73|21.08|18.69|0
1733994300000|2024-12-12 09:05:00|21.11|18.72|21.12|18.73|21.12|18.73|21.08|18.69|0
1733994600000|2024-12-12 09:10:00|21.11|18.72|21.11|18.72|21.15|18.75|21.1|18.71|0
1733994900000|2024-12-12 09:15:00|21.1|18.71|21.1|18.71|21.14|18.75|21.1|18.71|0
1733995200000|2024-12-12 09:20:00|21.09|18.7|21.08|18.7|21.09|18.7|21.07|18.68|0
1733995500000|2024-12-12 09:25:00|21.1|18.71|21.13|18.74|21.13|18.74|21.09|18.7|0
1733995800000|2024-12-12 09:30:00|21.14|18.75|21.14|18.75|21.16|18.77|21.13|18.74|0
1733996100000|2024-12-12 09:35:00|21.13|18.74|21.14|18.75|21.15|18.76|21.13|18.73|0
1733996400000|2024-12-12 09:40:00|21.13|18.74|21.15|18.76|21.16|18.76|21.13|18.74|0
1733996700000|2024-12-12 09:45:00|21.14|18.75|20.69|18.34|21.15|18.76|20.53|18.21|0
1733997000000|2024-12-12 09:50:00|20.7|18.35|20.69|18.35|20.7|18.36|20.68|18.34|0
1733997300000|2024-12-12 09:55:00|20.7|18.36|20.71|18.37|20.74|18.39|20.69|18.35|0
1733997600000|2024-12-12 10:00:00|20.72|18.38|20.7|18.36|20.73|18.38|20.7|18.36|0
1733997900000|2024-12-12 10:05:00|20.71|18.35|20.72|18.37|20.72|18.37|20.68|18.34|0
1733998200000|2024-12-12 10:10:00|20.71|18.36|20.7|18.36|20.73|18.38|20.7|18.36|0
1733998500000|2024-12-12 10:15:00|20.69|18.35|20.71|18.36|20.71|18.36|20.68|18.34|0
1733998800000|2024-12-12 10:20:00|20.7|18.35|20.66|18.32|20.71|18.36|20.66|18.32|0
1733999100000|2024-12-12 10:25:00|20.65|18.31|20.63|18.3|20.65|18.31|20.62|18.28|0
1733999400000|2024-12-12 10:30:00|20.64|18.31|20.64|18.31|20.66|18.32|20.63|18.3|0
1733999700000|2024-12-12 10:35:00|20.65|18.32|20.67|18.33|20.67|18.33|20.65|18.31|0
1734000000000|2024-12-12 10:40:00|20.66|18.32|20.64|18.3|20.66|18.32|20.63|18.3|0
1734000300000|2024-12-12 10:45:00|20.65|18.31|20.67|18.33|20.67|18.33|20.65|18.31|0
1734000600000|2024-12-12 10:50:00|20.66|18.32|20.67|18.33|20.68|18.34|20.66|18.32|0
1734000900000|2024-12-12 10:55:00|20.66|18.32|20.66|18.32|20.67|18.33|20.65|18.32|0
1734001200000|2024-12-12 11:00:00|20.65|18.31|20.66|18.32|20.66|18.32|20.64|18.3|0
1734001500000|2024-12-12 11:05:00|20.67|18.33|20.68|18.34|20.69|18.35|20.6|18.27|0
1734001800000|2024-12-12 11:10:00|20.67|18.33|20.76|18.41|20.76|18.41|20.67|18.33|0
1734002100000|2024-12-12 11:15:00|20.77|18.42|20.71|18.37|20.78|18.42|20.71|18.37|0
1734002400000|2024-12-12 11:20:00|20.7|18.36|20.73|18.38|20.73|18.38|20.69|18.35|0
1734002700000|2024-12-12 11:25:00|20.72|18.37|20.71|18.37|20.75|18.4|20.71|18.37|0
1734003000000|2024-12-12 11:30:00|20.7|18.36|20.67|18.33|20.7|18.36|20.67|18.33|0
1734003300000|2024-12-12 11:35:00|20.68|18.34|20.67|18.33|20.68|18.34|20.67|18.33|0
1734003600000|2024-12-12 11:40:00|20.66|18.32|20.67|18.33|20.69|18.35|20.66|18.32|0
1734003900000|2024-12-12 11:45:00|20.68|18.34|20.68|18.34|20.68|18.34|20.66|18.32|0
1734004200000|2024-12-12 11:50:00|20.67|18.33|20.66|18.32|20.7|18.35|20.66|18.32|0
1734004500000|2024-12-12 11:55:00|20.67|18.33|20.71|18.37|20.71|18.37|20.67|18.33|0
1734004800000|2024-12-12 12:00:00|20.7|18.35|20.72|18.38|20.74|18.39|20.69|18.35|0
1734005100000|2024-12-12 12:05:00|20.71|18.37|20.66|18.32|20.71|18.37|20.64|18.3|0
1734005400000|2024-12-12 12:10:00|20.65|18.31|20.63|18.3|20.66|18.32|20.62|18.29|0
1734005700000|2024-12-12 12:15:00|20.64|18.31|20.63|18.3|20.66|18.32|20.63|18.3|0
1734006000000|2024-12-12 12:20:00|20.64|18.29|20.63|18.29|20.65|18.31|20.63|18.29|0
1734006300000|2024-12-12 12:25:00|20.64|18.3|20.65|18.31|20.66|18.33|20.62|18.29|0
1734006600000|2024-12-12 12:30:00|20.64|18.3|20.72|18.37|20.73|18.38|20.64|18.3|0
1734006900000|2024-12-12 12:35:00|20.73|18.38|20.68|18.34|20.73|18.39|20.67|18.33|0
1734007200000|2024-12-12 12:40:00|20.69|18.35|20.73|18.38|20.74|18.39|20.68|18.34|0
1734007500000|2024-12-12 12:45:00|20.74|18.39|20.7|18.35|20.74|18.39|20.68|18.34|0
1734007800000|2024-12-12 12:50:00|20.71|18.36|20.75|18.4|20.76|18.41|20.7|18.35|0
1734008100000|2024-12-12 12:55:00|20.76|18.41|20.74|18.39|20.76|18.41|20.73|18.38|0
1734008400000|2024-12-12 13:00:00|20.75|18.4|20.82|18.47|20.83|18.48|20.73|18.38|0
1734008700000|2024-12-12 13:05:00|20.81|18.46|20.73|18.38|20.81|18.46|20.72|18.37|0
1734009000000|2024-12-12 13:10:00|20.74|18.4|20.72|18.37|20.75|18.4|20.7|18.36|0
1734009300000|2024-12-12 13:15:00|20.71|18.38|20.66|18.32|20.72|18.38|20.66|18.32|0
1734009600000|2024-12-12 13:20:00|20.65|18.33|20.64|18.3|20.68|18.34|20.61|18.28|0
1734009900000|2024-12-12 13:25:00|20.63|18.29|20.64|18.3|20.67|18.33|20.63|18.29|0
1734010200000|2024-12-12 13:30:00|20.67|18.33|20.84|18.48|20.85|18.49|20.52|18.19|0
1734010500000|2024-12-12 13:35:00|20.85|18.49|20.71|18.37|21.01|18.63|20.66|18.32|0
1734010800000|2024-12-12 13:40:00|20.7|18.36|20.62|18.29|20.75|18.4|20.59|18.26|0
1734011100000|2024-12-12 13:45:00|20.61|18.28|20.61|18.28|20.65|18.31|20.55|18.23|0
1734011400000|2024-12-12 13:50:00|20.6|18.27|20.61|18.28|20.65|18.31|20.56|18.23|0
1734011700000|2024-12-12 13:55:00|20.6|18.27|20.61|18.27|20.66|18.32|20.59|18.26|0
1734012000000|2024-12-12 14:00:00|20.59|18.26|20.57|18.24|20.81|18.46|20.52|18.2|0
1734012300000|2024-12-12 14:05:00|20.58|18.25|20.56|18.23|20.6|18.27|20.53|18.21|0
1734012600000|2024-12-12 14:10:00|20.57|18.24|20.69|18.35|20.69|18.35|20.54|18.22|0
1734012900000|2024-12-12 14:15:00|20.7|18.34|20.64|18.31|20.71|18.36|20.61|18.28|0
1734013200000|2024-12-12 14:20:00|20.65|18.32|20.58|18.25|20.66|18.32|20.57|18.24|0
1734013500000|2024-12-12 14:25:00|20.6|18.27|20.47|18.15|20.62|18.29|20.45|18.13|0
1734013800000|2024-12-12 14:30:00|20.5|18.16|20.69|18.35|20.71|18.37|20.47|18.15|0
1734014100000|2024-12-12 14:35:00|20.68|18.34|20.64|18.3|20.71|18.37|20.59|18.26|0
1734014400000|2024-12-12 14:40:00|20.67|18.33|20.54|18.22|20.71|18.37|20.52|18.2|0
1734014700000|2024-12-12 14:45:00|20.56|18.23|20.69|18.35|20.71|18.36|20.5|18.18|0
1734015000000|2024-12-12 14:50:00|20.68|18.34|20.71|18.36|20.72|18.38|20.6|18.27|0
1734015300000|2024-12-12 14:55:00|20.7|18.37|20.6|18.27|20.74|18.39|20.57|18.24|0
1734015600000|2024-12-12 15:00:00|20.58|18.25|20.7|18.36|20.75|18.4|20.56|18.24|0
1734015900000|2024-12-12 15:05:00|20.72|18.38|20.83|18.47|20.86|18.5|20.68|18.34|0
1734016200000|2024-12-12 15:10:00|20.82|18.46|20.84|18.48|20.95|18.58|20.8|18.45|0
1734016500000|2024-12-12 15:15:00|20.85|18.49|20.67|18.33|20.91|18.54|20.67|18.33|0
1734016800000|2024-12-12 15:20:00|20.68|18.34|20.59|18.26|20.75|18.4|20.55|18.22|0
1734017100000|2024-12-12 15:25:00|20.58|18.25|20.44|18.13|20.6|18.27|20.42|18.11|0
1734017400000|2024-12-12 15:30:00|20.45|18.14|20.43|18.12|20.47|18.15|20.37|18.06|0
1734017700000|2024-12-12 15:35:00|20.42|18.11|20.35|18.04|20.44|18.13|20.31|18.01|0
1734018000000|2024-12-12 15:40:00|20.36|18.05|20.49|18.17|20.54|18.21|20.32|18.02|0
1734018300000|2024-12-12 15:45:00|20.5|18.18|20.63|18.3|20.68|18.34|20.45|18.13|0
1734018600000|2024-12-12 15:50:00|20.64|18.31|20.66|18.32|20.7|18.36|20.62|18.28|0
1734018900000|2024-12-12 15:55:00|20.65|18.31|20.57|18.24|20.65|18.31|20.55|18.23|0
1734019200000|2024-12-12 16:00:00|20.56|18.23|20.49|18.17|20.62|18.29|20.46|18.14|0
1734019500000|2024-12-12 16:05:00|20.48|18.16|20.52|18.19|20.53|18.2|20.45|18.13|0
1734019800000|2024-12-12 16:10:00|20.51|18.18|20.54|18.22|20.54|18.22|20.45|18.13|0
1734020100000|2024-12-12 16:15:00|20.53|18.21|20.48|18.16|20.7|18.36|20.46|18.15|0
1734020400000|2024-12-12 16:20:00|20.47|18.15|20.53|18.21|20.59|18.26|20.47|18.15|0
1734020700000|2024-12-12 16:25:00|20.52|18.2|20.56|18.23|20.57|18.24|20.5|18.18|0
1734021000000|2024-12-12 16:30:00|20.55|18.22|20.62|18.28|20.63|18.29|20.55|18.22|0
1734021300000|2024-12-12 16:35:00|20.61|18.26|20.65|18.31|20.65|18.31|20.58|18.25|0
1734021600000|2024-12-12 16:40:00|20.66|18.32|20.71|18.37|20.75|18.4|20.66|18.32|0
1734021900000|2024-12-12 16:45:00|20.7|18.36|20.75|18.4|20.9|18.53|20.7|18.36|0
1734022200000|2024-12-12 16:50:00|20.74|18.39|20.83|18.48|20.87|18.51|20.74|18.39|0
1734022500000|2024-12-12 16:55:00|20.82|18.47|20.95|18.58|20.95|18.58|20.8|18.44|0
1734022800000|2024-12-12 17:00:00|20.93|18.56|20.75|18.4|20.94|18.57|20.74|18.4|0
1734023100000|2024-12-12 17:05:00|20.76|18.41|20.66|18.32|20.76|18.41|20.66|18.32|0
1734023400000|2024-12-12 17:10:00|20.64|18.3|20.64|18.3|20.67|18.33|20.61|18.28|0
1734023700000|2024-12-12 17:15:00|20.61|18.28|20.6|18.27|20.61|18.28|20.55|18.22|0
1734024000000|2024-12-12 17:20:00|20.59|18.26|20.7|18.35|20.73|18.38|20.57|18.24|0
1734024300000|2024-12-12 17:25:00|20.48|18.36|20.72|18.37|20.76|18.41|20.48|18.17|0
1734024600000|2024-12-12 17:30:00|20.73|18.38|20.87|18.51|20.88|18.51|20.7|18.36|0
1734024900000|2024-12-12 17:35:00|20.88|18.5|20.81|18.45|20.94|18.57|20.8|18.44|0
1734025200000|2024-12-12 17:40:00|20.82|18.47|20.85|18.49|20.91|18.54|20.82|18.47|0
1734025500000|2024-12-12 17:45:00|20.79|18.43|20.79|18.43|20.81|18.46|20.74|18.39|0
1734025800000|2024-12-12 17:50:00|20.8|18.44|20.78|18.42|20.87|18.5|20.78|18.42|0
1734026100000|2024-12-12 17:55:00|20.77|18.41|20.62|18.28|20.77|18.41|20.6|18.27|0
1734026400000|2024-12-12 18:00:00|20.63|18.29|20.72|18.38|20.72|18.38|20.59|18.26|0
1734026700000|2024-12-12 18:05:00|20.74|18.37|20.62|18.29|20.74|18.39|20.62|18.29|0
1734027000000|2024-12-12 18:10:00|20.61|18.28|20.61|18.28|20.73|18.38|20.61|18.27|0
1734027300000|2024-12-12 18:15:00|20.62|18.29|20.6|18.26|20.68|18.34|20.6|18.26|0
1734027600000|2024-12-12 18:20:00|20.62|18.27|20.59|18.26|20.65|18.31|20.58|18.25|0
1734027900000|2024-12-12 18:25:00|20.6|18.27|20.71|18.36|20.73|18.38|20.56|18.23|0
1734028200000|2024-12-12 18:30:00|20.72|18.37|20.8|18.45|20.8|18.45|20.71|18.36|0
1734028500000|2024-12-12 18:35:00|20.81|18.46|20.83|18.47|20.92|18.55|20.81|18.46|0
1734028800000|2024-12-12 18:40:00|20.84|18.48|20.89|18.53|20.92|18.55|20.79|18.43|0
1734029100000|2024-12-12 18:45:00|20.9|18.52|20.85|18.49|20.9|18.54|20.85|18.49|0
1734029400000|2024-12-12 18:50:00|20.84|18.48|20.89|18.52|20.92|18.55|20.84|18.48|0
1734029700000|2024-12-12 18:55:00|20.9|18.53|20.98|18.6|20.99|18.61|20.87|18.51|0
1734030000000|2024-12-12 19:00:00|20.99|18.61|21|18.62|21.09|18.7|20.75|18.4|0
1734030300000|2024-12-12 19:05:00|20.99|18.61|21.06|18.68|21.07|18.69|20.96|18.58|0
1734030600000|2024-12-12 19:10:00|21.05|18.67|21.12|18.73|21.13|18.74|20.98|18.61|0
1734030900000|2024-12-12 19:15:00|21.11|18.72|21.19|18.79|21.2|18.8|21.1|18.71|0
1734031200000|2024-12-12 19:20:00|21.21|18.81|21.3|18.9|21.41|19.01|21.19|18.8|0
1734031500000|2024-12-12 19:25:00|21.31|18.91|21.36|18.96|21.37|18.97|21.24|18.84|0
1734031800000|2024-12-12 19:30:00|21.37|18.97|21.28|18.88|21.37|18.97|21.25|18.85|0
1734032100000|2024-12-12 19:35:00|21.29|18.89|21.21|18.81|21.31|18.91|21.2|18.8|0
1734032400000|2024-12-12 19:40:00|21.2|18.8|21.24|18.84|21.33|18.93|21.2|18.8|0
1734032700000|2024-12-12 19:45:00|21.25|18.85|21.27|18.87|21.3|18.9|21.19|18.79|0
1734033000000|2024-12-12 19:50:00|21.28|18.88|21.3|18.9|21.36|18.96|21.24|18.84|0
1734033300000|2024-12-12 19:55:00|21.29|18.89|21.29|18.89|21.36|18.96|21.26|18.86|0
1734033600000|2024-12-12 20:00:00|21.32|18.92|21.36|18.96|21.37|18.97|21.29|18.89|0
1734033900000|2024-12-12 20:05:00|21.35|18.95|21.53|19.13|21.57|19.17|20.94|18.57|0
1734034200000|2024-12-12 20:10:00|21.54|19.14|21.6|19.2|21.64|19.24|21.53|19.13|0
1734034500000|2024-12-12 20:15:00|21.61|19.21|21.58|19.18|21.61|19.21|21.53|19.13|0
1734034800000|2024-12-12 20:20:00|21.59|19.19|21.59|19.19|21.6|19.2|21.53|19.13|0
1734035100000|2024-12-12 20:25:00|21.57|19.17|21.59|19.19|21.64|19.24|21.56|19.16|0
1734035400000|2024-12-12 20:30:00|21.57|19.17|21.45|19.05|21.59|19.19|21.45|19.05|0
1734035700000|2024-12-12 20:35:00|21.46|19.06|21.51|19.11|21.51|19.11|21.45|19.05|0
1734036000000|2024-12-12 20:40:00|21.56|19.16|21.36|18.96|21.59|19.19|21.36|18.96|0
1734036300000|2024-12-12 20:45:00|21.35|18.95|21.36|18.96|21.37|18.97|21.27|18.87|0
1734036600000|2024-12-12 20:50:00|21.34|18.94|21.47|19.07|21.47|19.07|21.27|18.87|0
1734036900000|2024-12-12 20:55:00|21.46|19.06|21.56|19.16|21.56|19.16|21.46|19.06|0
1734037200000|2024-12-12 21:00:00|21.57|19.17|21.66|19.26|21.68|19.28|21.57|19.17|0
1734037500000|2024-12-12 21:05:00|21.67|19.27|21.64|19.24|21.69|19.29|21.62|19.22|0
1734037800000|2024-12-12 21:10:00|21.65|19.25|21.68|19.28|21.72|19.32|21.65|19.25|0
1734038100000|2024-12-12 21:15:00|21.71|19.25|21.55|19.11|21.77|19.3|21.54|19.1|0
1734038400000|2024-12-12 21:20:00|21.54|19.1|21.5|19.07|21.57|19.13|21.5|19.07|0
1734038700000|2024-12-12 21:25:00|21.49|19.06|21.47|19.04|21.54|19.1|21.47|19.04|0
1734039000000|2024-12-12 21:30:00|21.46|19.03|21.52|19.08|21.52|19.09|21.46|19.03|0
1734039300000|2024-12-12 21:35:00|21.53|19.09|21.61|19.16|21.62|19.17|21.53|19.09|0
1734039600000|2024-12-12 21:40:00|21.59|19.14|21.58|19.13|21.62|19.18|21.57|19.13|0
1734039900000|2024-12-12 21:45:00|21.59|19.14|21.59|19.14|21.63|19.18|21.57|19.13|0
1734040200000|2024-12-12 21:50:00|21.6|19.15|21.6|19.16|21.64|19.19|21.6|19.14|0
1734040500000|2024-12-12 21:55:00|21.61|19.17|21.65|19.2|21.65|19.2|21.6|19.16|0
1734040800000|2024-12-12 22:00:00|21.6|19.16|21.62|19.18|21.64|19.19|21.6|19.16|0
1734041100000|2024-12-12 22:05:00|21.61|19.17|21.64|19.19|21.64|19.19|21.61|19.16|0
1734041400000|2024-12-12 22:10:00|21.63|19.18|21.63|19.19|21.66|19.21|21.63|19.18|0
1734041700000|2024-12-12 22:15:00|21.61|19.18|21.62|19.17|21.63|19.18|21.61|19.16|0
1734042000000|2024-12-12 22:20:00|21.61|19.16|21.56|19.12|21.62|19.17|21.56|19.12|0
1734042300000|2024-12-12 22:25:00|21.51|19.07|21.51|19.07|21.55|19.11|21.51|19.07|0
1734042600000|2024-12-12 22:30:00|21.52|19.09|21.5|19.07|21.52|19.09|21.47|19.04|0
1734042900000|2024-12-12 22:35:00|21.49|19.06|21.44|19.01|21.49|19.07|21.42|19|0
1734043200000|2024-12-12 22:40:00|21.45|19.02|21.38|18.96|21.45|19.02|21.35|18.93|0
1734043500000|2024-12-12 22:45:00|21.39|18.97|21.41|18.98|21.47|19.04|21.33|18.92|0
1734043800000|2024-12-12 22:50:00|21.37|18.95|21.37|18.95|21.37|18.95|21.35|18.94|0
1734044100000|2024-12-12 22:55:00|21.38|18.96|21.32|18.91|21.38|18.96|21.31|18.9|0
1734044400000|2024-12-12 23:00:00|21.35|18.93|21.42|19|21.47|19.04|21.34|18.93|0
1734044700000|2024-12-12 23:05:00|21.41|18.99|21.47|19.04|21.47|19.04|21.39|18.97|0
1734045000000|2024-12-12 23:10:00|21.46|19.03|21.49|19.05|21.5|19.06|21.46|19.03|0
1734045300000|2024-12-12 23:15:00|21.48|19.04|21.42|19|21.48|19.04|21.42|19|0
1734045600000|2024-12-12 23:20:00|21.41|18.99|21.42|19|21.44|19.01|21.41|18.99|0
1734045900000|2024-12-12 23:25:00|21.43|19.01|21.44|19.01|21.45|19.02|21.42|18.99|0
1734046200000|2024-12-12 23:30:00|21.43|19|21.4|18.98|21.46|19.03|21.4|18.98|0
1734046500000|2024-12-12 23:35:00|21.39|18.97|21.38|18.96|21.41|18.99|21.37|18.95|0
1734046800000|2024-12-12 23:40:00|21.39|18.97|21.38|18.96|21.42|18.99|21.38|18.96|0
1734047100000|2024-12-12 23:45:00|21.37|18.95|21.41|18.98|21.41|18.98|21.34|18.93|0
1734047400000|2024-12-12 23:50:00|21.4|18.97|21.4|18.98|21.41|18.99|21.38|18.96|0
1734047700000|2024-12-12 23:55:00|21.39|18.97|21.38|18.96|21.4|18.98|21.35|18.93|0
1734048000000|2024-12-13 00:00:00|21.37|18.95|21.38|18.96|21.42|19|21.36|18.94|0
1734048300000|2024-12-13 00:05:00|21.39|18.95|21.31|18.9|21.39|18.95|21.3|18.89|0
1734048600000|2024-12-13 00:10:00|21.3|18.89|21.26|18.85|21.31|18.9|21.26|18.85|0
1734048900000|2024-12-13 00:15:00|21.27|18.86|21.28|18.87|21.31|18.89|21.27|18.86|0
1734049200000|2024-12-13 00:20:00|21.27|18.85|21.25|18.85|21.27|18.86|21.23|18.82|0
1734049500000|2024-12-13 00:25:00|21.26|18.86|21.22|18.82|21.26|18.86|21.21|18.81|0
1734049800000|2024-12-13 00:30:00|21.21|18.81|21.2|18.8|21.21|18.81|21.18|18.78|0
1734050100000|2024-12-13 00:35:00|21.21|18.81|21.19|18.79|21.23|18.83|21.19|18.79|0
1734050400000|2024-12-13 00:40:00|21.18|18.8|21.19|18.79|21.2|18.8|21.17|18.77|0
1734050700000|2024-12-13 00:45:00|21.18|18.78|21.23|18.83|21.23|18.83|21.18|18.78|0
1734051000000|2024-12-13 00:50:00|21.22|18.82|21.21|18.81|21.22|18.82|21.18|18.78|0
1734051300000|2024-12-13 00:55:00|21.2|18.8|21.22|18.82|21.22|18.82|21.19|18.79|0
1734051600000|2024-12-13 01:00:00|21.24|18.83|21.26|18.85|21.28|18.87|21.23|18.83|0
1734051900000|2024-12-13 01:05:00|21.25|18.84|21.25|18.84|21.27|18.87|21.24|18.83|0
1734052200000|2024-12-13 01:10:00|21.24|18.83|21.25|18.85|21.25|18.85|21.23|18.82|0
1734052500000|2024-12-13 01:15:00|21.26|18.86|21.28|18.87|21.32|18.9|21.26|18.86|0
1734052800000|2024-12-13 01:20:00|21.29|18.88|21.31|18.89|21.34|18.92|21.29|18.88|0
1734053100000|2024-12-13 01:25:00|21.32|18.9|21.34|18.93|21.35|18.93|21.31|18.89|0
1734053400000|2024-12-13 01:30:00|21.33|18.92|21.31|18.91|21.33|18.93|21.3|18.9|0
1734053700000|2024-12-13 01:35:00|21.3|18.9|21.31|18.91|21.31|18.91|21.3|18.9|0
1734054000000|2024-12-13 01:40:00|21.32|18.92|21.31|18.91|21.32|18.92|21.3|18.9|0
1734054300000|2024-12-13 01:45:00|21.3|18.9|21.31|18.91|21.33|18.93|21.27|18.87|0
1734054600000|2024-12-13 01:50:00|21.3|18.9|21.35|18.95|21.35|18.95|21.29|18.89|0
1734054900000|2024-12-13 01:55:00|21.34|18.94|21.33|18.93|21.34|18.94|21.32|18.92|0
1734055200000|2024-12-13 02:00:00|21.34|18.94|21.4|19|21.43|19.03|21.33|18.93|0
1734055500000|2024-12-13 02:05:00|21.41|19.01|21.44|19.04|21.44|19.04|21.39|18.99|0
1734055800000|2024-12-13 02:10:00|21.45|19.05|21.44|19.04|21.5|19.1|21.43|19.03|0
1734056100000|2024-12-13 02:15:00|21.43|19.03|21.38|18.98|21.43|19.03|21.37|18.97|0
1734056400000|2024-12-13 02:20:00|21.37|18.97|21.33|18.93|21.39|18.99|21.32|18.92|0
1734056700000|2024-12-13 02:25:00|21.34|18.94|21.32|18.92|21.36|18.96|21.3|18.9|0
1734057000000|2024-12-13 02:30:00|21.33|18.93|21.33|18.93|21.35|18.95|21.32|18.92|0
1734057300000|2024-12-13 02:35:00|21.32|18.92|21.35|18.95|21.35|18.95|21.31|18.91|0
1734057600000|2024-12-13 02:40:00|21.34|18.94|21.37|18.97|21.38|18.98|21.34|18.94|0
1734057900000|2024-12-13 02:45:00|21.35|18.95|21.35|18.95|21.36|18.96|21.33|18.93|0
1734058200000|2024-12-13 02:50:00|21.36|18.96|21.37|18.97|21.38|18.98|21.35|18.95|0
1734058500000|2024-12-13 02:55:00|21.38|18.98|21.33|18.93|21.38|18.98|21.32|18.92|0
1734058800000|2024-12-13 03:00:00|21.32|18.92|21.39|18.99|21.39|18.99|21.32|18.92|0
1734059100000|2024-12-13 03:05:00|21.4|19|21.39|18.99|21.4|19|21.37|18.97|0
1734059400000|2024-12-13 03:10:00|21.38|18.98|21.39|18.99|21.39|18.99|21.37|18.97|0
1734059700000|2024-12-13 03:15:00|21.4|19|21.36|18.96|21.41|19.01|21.36|18.96|0
1734060000000|2024-12-13 03:20:00|21.37|18.97|21.41|19.01|21.41|19.01|21.37|18.97|0
1734060300000|2024-12-13 03:25:00|21.43|19.03|21.46|19.06|21.46|19.06|21.43|19.03|0
1734060600000|2024-12-13 03:30:00|21.45|19.05|21.43|19.03|21.45|19.05|21.43|19.03|0
1734060900000|2024-12-13 03:35:00|21.44|19.04|21.4|19|21.44|19.04|21.4|19|0
1734061200000|2024-12-13 03:40:00|21.39|18.99|21.44|19.04|21.45|19.05|21.39|18.99|0
1734061500000|2024-12-13 03:45:00|21.43|19.03|21.39|18.99|21.44|19.04|21.39|18.99|0
1734061800000|2024-12-13 03:50:00|21.4|19|21.41|19.01|21.43|19.03|21.39|18.99|0
1734062100000|2024-12-13 03:55:00|21.4|19|21.42|19.02|21.43|19.03|21.4|19|0
1734062400000|2024-12-13 04:00:00|21.43|19.03|21.43|19.03|21.45|19.05|21.42|19.02|0
1734062700000|2024-12-13 04:05:00|21.42|19.02|21.43|19.03|21.43|19.03|21.41|19.01|0
1734063000000|2024-12-13 04:10:00|21.42|19.02|21.4|19|21.42|19.02|21.4|19|0
1734063300000|2024-12-13 04:15:00|21.41|19.01|21.42|19.02|21.45|19.05|21.41|19.01|0
1734063600000|2024-12-13 04:20:00|21.4|19|21.37|18.97|21.41|19.01|21.37|18.97|0
1734063900000|2024-12-13 04:25:00|21.38|18.98|21.37|18.97|21.39|18.99|21.37|18.97|0
1734064200000|2024-12-13 04:30:00|21.36|18.96|21.35|18.95|21.37|18.97|21.35|18.95|0
1734064500000|2024-12-13 04:35:00|21.34|18.94|21.33|18.93|21.34|18.94|21.31|18.91|0
1734064800000|2024-12-13 04:40:00|21.32|18.92|21.33|18.93|21.34|18.94|21.32|18.92|0
1734065100000|2024-12-13 04:45:00|21.32|18.92|21.3|18.9|21.32|18.92|21.3|18.9|0
1734065400000|2024-12-13 04:50:00|21.29|18.89|21.28|18.88|21.29|18.89|21.27|18.87|0
1734065700000|2024-12-13 04:55:00|21.27|18.87|21.27|18.87|21.29|18.89|21.27|18.87|0
1734066000000|2024-12-13 05:00:00|21.28|18.88|21.27|18.87|21.28|18.88|21.26|18.86|0
1734066300000|2024-12-13 05:05:00|21.28|18.88|21.31|18.91|21.31|18.91|21.28|18.88|0
1734066600000|2024-12-13 05:10:00|21.32|18.92|21.32|18.92|21.34|18.94|21.32|18.92|0
1734066900000|2024-12-13 05:15:00|21.33|18.93|21.33|18.93|21.34|18.94|21.32|18.92|0
1734067200000|2024-12-13 05:20:00|21.32|18.92|21.32|18.92|21.34|18.94|21.32|18.92|0
1734067500000|2024-12-13 05:25:00|21.33|18.93|21.31|18.91|21.33|18.93|21.3|18.9|0
1734067800000|2024-12-13 05:30:00|21.33|18.93|21.32|18.92|21.33|18.93|21.31|18.91|0
1734068100000|2024-12-13 05:35:00|21.33|18.93|21.32|18.92|21.33|18.93|21.31|18.91|0
1734068400000|2024-12-13 05:40:00|21.31|18.91|21.3|18.9|21.31|18.91|21.29|18.89|0
1734068700000|2024-12-13 05:45:00|21.31|18.91|21.29|18.89|21.32|18.92|21.28|18.88|0
1734069000000|2024-12-13 05:50:00|21.3|18.9|21.28|18.88|21.32|18.92|21.28|18.88|0
1734069300000|2024-12-13 05:55:00|21.29|18.89|21.3|18.9|21.31|18.91|21.29|18.89|0
1734069600000|2024-12-13 06:00:00|21.29|18.89|21.26|18.86|21.29|18.89|21.26|18.86|0
1734069900000|2024-12-13 06:05:00|21.25|18.85|21.25|18.85|21.25|18.85|21.24|18.84|0
1734070200000|2024-12-13 06:10:00|21.26|18.86|21.24|18.84|21.26|18.86|21.24|18.84|0
1734070500000|2024-12-13 06:15:00|21.25|18.85|21.25|18.85|21.27|18.87|21.24|18.84|0
1734070800000|2024-12-13 06:20:00|21.24|18.84|21.23|18.83|21.25|18.85|21.23|18.83|0
1734071100000|2024-12-13 06:25:00|21.22|18.82|21.22|18.82|21.23|18.83|21.21|18.81|0
1734071400000|2024-12-13 06:30:00|21.23|18.83|21.23|18.83|21.23|18.83|21.22|18.82|0
1734071700000|2024-12-13 06:35:00|21.24|18.84|21.22|18.82|21.26|18.86|21.22|18.82|0
1734072000000|2024-12-13 06:40:00|21.21|18.81|21.21|18.81|21.22|18.82|21.2|18.8|0
1734072300000|2024-12-13 06:45:00|21.2|18.8|21.2|18.8|21.21|18.81|21.2|18.8|0
1734072600000|2024-12-13 06:50:00|21.19|18.79|21.16|18.76|21.19|18.79|21.14|18.75|0
1734072900000|2024-12-13 06:55:00|21.15|18.75|21.14|18.75|21.16|18.76|21.14|18.75|0
1734073200000|2024-12-13 07:00:00|21.15|18.74|21.19|18.79|21.19|18.79|21.12|18.73|0
1734073500000|2024-12-13 07:05:00|21.2|18.8|21.17|18.78|21.24|18.84|21.17|18.77|0
1734073800000|2024-12-13 07:10:00|21.18|18.79|21.16|18.76|21.21|18.81|21.16|18.76|0
1734074100000|2024-12-13 07:15:00|21.15|18.77|21.16|18.77|21.19|18.79|21.15|18.76|0
1734074400000|2024-12-13 07:20:00|21.17|18.75|21.12|18.73|21.17|18.77|21.12|18.73|0
1734074700000|2024-12-13 07:25:00|21.11|18.72|21.09|18.7|21.13|18.74|21.08|18.69|0
1734075000000|2024-12-13 07:30:00|21.1|18.71|21.1|18.71|21.12|18.73|21.07|18.69|0
1734075300000|2024-12-13 07:35:00|21.09|18.7|21.11|18.72|21.13|18.74|21.09|18.7|0
1734075600000|2024-12-13 07:40:00|21.1|18.71|21.11|18.72|21.13|18.74|21.1|18.71|0
1734075900000|2024-12-13 07:45:00|21.12|18.73|21.11|18.72|21.14|18.75|21.11|18.72|0
1734076200000|2024-12-13 07:50:00|21.1|18.71|21.08|18.7|21.1|18.71|21.08|18.69|0
1734076500000|2024-12-13 07:55:00|21.09|18.71|21.11|18.72|21.13|18.74|21.07|18.69|0
1734076800000|2024-12-13 08:00:00|21.12|18.73|21.04|18.66|21.14|18.74|21.04|18.66|0
1734077100000|2024-12-13 08:05:00|21.03|18.65|21.05|18.66|21.07|18.69|21.02|18.64|0
1734077400000|2024-12-13 08:10:00|21.04|18.65|21.04|18.66|21.05|18.67|21.02|18.64|0
1734077700000|2024-12-13 08:15:00|21.03|18.65|20.98|18.61|21.04|18.65|20.98|18.61|0
1734078000000|2024-12-13 08:20:00|20.97|18.6|20.94|18.57|20.97|18.6|20.94|18.57|0
1734078300000|2024-12-13 08:25:00|20.93|18.56|20.9|18.53|20.94|18.57|20.89|18.52|0
1734078600000|2024-12-13 08:30:00|20.91|18.54|20.96|18.59|20.96|18.59|20.89|18.52|0
1734078900000|2024-12-13 08:35:00|20.94|18.57|20.93|18.56|20.97|18.59|20.91|18.55|0
1734079200000|2024-12-13 08:40:00|20.92|18.55|20.97|18.59|20.97|18.59|20.91|18.55|0
1734079500000|2024-12-13 08:45:00|20.98|18.6|20.97|18.59|21.01|18.63|20.95|18.58|0
1734079800000|2024-12-13 08:50:00|20.96|18.58|20.95|18.58|20.97|18.6|20.95|18.58|0
1734080100000|2024-12-13 08:55:00|20.96|18.59|20.94|18.57|20.96|18.59|20.92|18.55|0
1734080400000|2024-12-13 09:00:00|20.93|18.56|20.91|18.54|20.95|18.57|20.91|18.54|0
1734080700000|2024-12-13 09:05:00|20.9|18.53|20.93|18.56|20.94|18.57|20.89|18.53|0
1734081000000|2024-12-13 09:10:00|20.94|18.57|20.88|18.52|20.94|18.57|20.87|18.51|0
1734081300000|2024-12-13 09:15:00|20.87|18.51|20.9|18.53|20.91|18.54|20.86|18.5|0
1734081600000|2024-12-13 09:20:00|20.91|18.54|20.86|18.5|20.91|18.54|20.86|18.5|0
1734081900000|2024-12-13 09:25:00|20.87|18.51|20.85|18.49|20.89|18.52|20.84|18.48|0
1734082200000|2024-12-13 09:30:00|20.86|18.5|20.91|18.55|20.92|18.55|20.86|18.5|0
1734082500000|2024-12-13 09:35:00|20.92|18.54|20.87|18.51|20.92|18.54|20.87|18.51|0
1734082800000|2024-12-13 09:40:00|20.86|18.5|20.8|18.45|20.87|18.5|20.8|18.44|0
1734083100000|2024-12-13 09:45:00|20.81|18.46|20.8|18.45|20.82|18.46|20.79|18.44|0
1734083400000|2024-12-13 09:50:00|20.81|18.46|20.79|18.44|20.81|18.46|20.78|18.42|0
1734083700000|2024-12-13 09:55:00|20.78|18.43|20.77|18.41|20.79|18.44|20.77|18.41|0
1734084000000|2024-12-13 10:00:00|20.76|18.42|20.72|18.37|20.77|18.42|20.71|18.37|0
1734084300000|2024-12-13 10:05:00|20.73|18.38|20.75|18.41|20.76|18.41|20.72|18.37|0
1734084600000|2024-12-13 10:10:00|20.76|18.4|20.73|18.38|20.76|18.4|20.73|18.38|0
1734084900000|2024-12-13 10:15:00|20.74|18.39|20.77|18.42|20.79|18.43|20.74|18.39|0
1734085200000|2024-12-13 10:20:00|20.78|18.43|20.75|18.4|20.78|18.43|20.74|18.39|0
1734085500000|2024-12-13 10:25:00|20.74|18.39|20.72|18.37|20.75|18.4|20.71|18.36|0
1734085800000|2024-12-13 10:30:00|20.73|18.38|20.76|18.41|20.76|18.41|20.72|18.38|0
1734086100000|2024-12-13 10:35:00|20.75|18.4|20.71|18.37|20.75|18.4|20.7|18.36|0
1734086400000|2024-12-13 10:40:00|20.7|18.36|20.69|18.35|20.71|18.37|20.68|18.34|0
1734086700000|2024-12-13 10:45:00|20.7|18.36|20.69|18.34|20.7|18.36|20.68|18.34|0
1734087000000|2024-12-13 10:50:00|20.68|18.35|20.71|18.37|20.71|18.37|20.68|18.34|0
1734087300000|2024-12-13 10:55:00|20.72|18.36|20.7|18.36|20.72|18.36|20.67|18.33|0
1734087600000|2024-12-13 11:00:00|20.71|18.35|20.68|18.34|20.71|18.36|20.68|18.34|0
1734087900000|2024-12-13 11:05:00|20.69|18.35|20.66|18.32|20.69|18.35|20.66|18.32|0
1734088200000|2024-12-13 11:10:00|20.67|18.33|20.71|18.36|20.71|18.36|20.67|18.33|0
1734088500000|2024-12-13 11:15:00|20.7|18.35|20.7|18.35|20.73|18.39|20.69|18.35|0
1734088800000|2024-12-13 11:20:00|20.69|18.33|20.69|18.35|20.7|18.35|20.67|18.33|0
1734089100000|2024-12-13 11:25:00|20.68|18.34|20.71|18.37|20.73|18.38|20.68|18.34|0
1734089400000|2024-12-13 11:30:00|20.72|18.38|20.69|18.35|20.72|18.38|20.67|18.33|0
1734089700000|2024-12-13 11:35:00|20.68|18.34|20.73|18.38|20.73|18.38|20.68|18.34|0
1734090000000|2024-12-13 11:40:00|20.74|18.39|20.68|18.34|20.75|18.4|20.68|18.34|0
1734090300000|2024-12-13 11:45:00|20.67|18.33|20.7|18.36|20.7|18.36|20.67|18.33|0
1734090600000|2024-12-13 11:50:00|20.71|18.37|20.73|18.39|20.74|18.4|20.7|18.37|0
1734090900000|2024-12-13 11:55:00|20.74|18.38|20.72|18.38|20.74|18.38|20.7|18.36|0
1734091200000|2024-12-13 12:00:00|20.73|18.37|20.68|18.34|20.75|18.4|20.68|18.34|0
1734091500000|2024-12-13 12:05:00|20.69|18.35|20.65|18.31|20.69|18.35|20.65|18.31|0
1734091800000|2024-12-13 12:10:00|20.66|18.32|20.64|18.31|20.68|18.34|20.64|18.31|0
1734092100000|2024-12-13 12:15:00|20.65|18.3|20.65|18.31|20.67|18.33|20.64|18.3|0
1734092400000|2024-12-13 12:20:00|20.66|18.32|20.65|18.31|20.68|18.34|20.64|18.3|0
1734092700000|2024-12-13 12:25:00|20.64|18.3|20.65|18.31|20.66|18.32|20.64|18.3|0
1734093000000|2024-12-13 12:30:00|20.64|18.3|20.63|18.29|20.66|18.32|20.63|18.29|0
1734093300000|2024-12-13 12:35:00|20.64|18.3|20.66|18.32|20.67|18.33|20.64|18.3|0
1734093600000|2024-12-13 12:40:00|20.65|18.31|20.62|18.28|20.65|18.31|20.61|18.28|0
1734093900000|2024-12-13 12:45:00|20.63|18.29|20.63|18.29|20.64|18.3|20.61|18.28|0
1734094200000|2024-12-13 12:50:00|20.64|18.3|20.61|18.27|20.64|18.3|20.61|18.27|0
1734094500000|2024-12-13 12:55:00|20.6|18.26|20.62|18.29|20.62|18.29|20.59|18.26|0
1734094800000|2024-12-13 13:00:00|20.61|18.28|20.59|18.26|20.61|18.28|20.52|18.2|0
1734095100000|2024-12-13 13:05:00|20.6|18.27|20.61|18.27|20.61|18.28|20.55|18.23|0
1734095400000|2024-12-13 13:10:00|20.6|18.28|20.56|18.23|20.6|18.28|20.55|18.22|0
1734095700000|2024-12-13 13:15:00|20.55|18.22|20.56|18.23|20.57|18.24|20.54|18.22|0
1734096000000|2024-12-13 13:20:00|20.57|18.24|20.58|18.25|20.59|18.25|20.56|18.23|0
1734096300000|2024-12-13 13:25:00|20.57|18.24|20.56|18.23|20.57|18.25|20.56|18.23|0
1734096600000|2024-12-13 13:30:00|20.55|18.22|20.57|18.24|20.57|18.24|20.53|18.21|0
1734096900000|2024-12-13 13:35:00|20.56|18.23|20.61|18.28|20.62|18.28|20.55|18.22|0
1734097200000|2024-12-13 13:40:00|20.62|18.27|20.57|18.24|20.62|18.28|20.56|18.24|0
1734097500000|2024-12-13 13:45:00|20.58|18.25|20.59|18.26|20.61|18.27|20.56|18.23|0
1734097800000|2024-12-13 13:50:00|20.6|18.27|20.61|18.27|20.66|18.32|20.58|18.25|0
1734098100000|2024-12-13 13:55:00|20.62|18.28|20.62|18.29|20.63|18.3|20.6|18.27|0
1734098400000|2024-12-13 14:00:00|20.64|18.3|20.77|18.42|20.77|18.42|20.64|18.3|0
1734098700000|2024-12-13 14:05:00|20.78|18.43|20.78|18.43|20.8|18.44|20.76|18.41|0
1734099000000|2024-12-13 14:10:00|20.79|18.44|20.81|18.46|20.84|18.48|20.76|18.41|0
1734099300000|2024-12-13 14:15:00|20.83|18.47|20.87|18.51|20.87|18.51|20.81|18.46|0
1734099600000|2024-12-13 14:20:00|20.86|18.5|20.89|18.53|20.91|18.54|20.86|18.49|0
1734099900000|2024-12-13 14:25:00|20.9|18.54|20.78|18.43|20.94|18.57|20.77|18.42|0
1734100200000|2024-12-13 14:30:00|20.85|18.49|20.65|18.31|21.25|18.85|20.63|18.29|0
1734100500000|2024-12-13 14:35:00|20.64|18.3|20.6|18.27|20.76|18.41|20.59|18.26|0
1734100800000|2024-12-13 14:40:00|20.59|18.26|20.69|18.34|20.78|18.42|20.57|18.24|0
1734101100000|2024-12-13 14:45:00|20.67|18.33|20.87|18.51|20.87|18.51|20.58|18.25|0
1734101400000|2024-12-13 14:50:00|20.86|18.5|21.07|18.68|21.09|18.7|20.82|18.46|0
1734101700000|2024-12-13 14:55:00|21.06|18.69|20.92|18.55|21.12|18.73|20.83|18.47|0
1734102000000|2024-12-13 15:00:00|20.9|18.53|21.04|18.66|21.07|18.69|20.9|18.53|0
1734102300000|2024-12-13 15:05:00|21.03|18.65|21.12|18.73|21.28|18.88|21.01|18.63|0
1734102600000|2024-12-13 15:10:00|21.11|18.72|21.14|18.75|21.14|18.75|20.98|18.61|0
1734102900000|2024-12-13 15:15:00|21.13|18.74|21.27|18.87|21.27|18.87|21.1|18.71|0
1734103200000|2024-12-13 15:20:00|21.26|18.86|21.27|18.87|21.28|18.88|21.21|18.81|0
1734103500000|2024-12-13 15:25:00|21.26|18.86|21.3|18.9|21.33|18.93|21.2|18.8|0
1734103800000|2024-12-13 15:30:00|21.31|18.91|21.32|18.92|21.33|18.93|21.22|18.82|0
1734104100000|2024-12-13 15:35:00|21.31|18.91|21.36|18.96|21.37|18.97|21.27|18.87|0
1734104400000|2024-12-13 15:40:00|21.37|18.97|21.71|19.31|21.78|19.38|21.36|18.96|0
1734104700000|2024-12-13 15:45:00|21.72|19.32|21.57|19.17|21.74|19.34|21.55|19.15|0
1734105000000|2024-12-13 15:50:00|21.56|19.16|21.76|19.36|21.8|19.4|21.56|19.16|0
1734105300000|2024-12-13 15:55:00|21.74|19.34|21.53|19.13|21.8|19.4|20.77|18.42|0
1734105600000|2024-12-13 16:00:00|21.54|19.14|21.51|19.11|21.57|19.17|21.43|19.03|0
1734105900000|2024-12-13 16:05:00|21.52|19.12|21.64|19.24|21.7|19.3|21.5|19.1|0
1734106200000|2024-12-13 16:10:00|21.63|19.23|21.7|19.3|21.73|19.33|21.49|19.09|0
1734106500000|2024-12-13 16:15:00|21.69|19.29|21.42|19.02|21.7|19.3|21.4|19|0
1734106800000|2024-12-13 16:20:00|21.43|19.03|21.4|19|21.51|19.11|21.4|19|0
1734107100000|2024-12-13 16:25:00|21.42|19.02|21.53|19.13|21.58|19.18|21.41|19.01|0
1734107400000|2024-12-13 16:30:00|21.52|19.12|21.21|18.81|21.52|19.12|21.21|18.81|0
1734107700000|2024-12-13 16:35:00|21.2|18.8|21.48|19.08|21.48|19.08|21.18|18.79|0
1734108000000|2024-12-13 16:40:00|21.49|19.09|21.46|19.06|21.5|19.1|21.28|18.88|0
1734108300000|2024-12-13 16:45:00|21.45|19.05|21.48|19.08|21.53|19.13|21.44|19.04|0
1734108600000|2024-12-13 16:50:00|21.47|19.07|21.56|19.16|21.58|19.18|21.42|19.02|0
1734108900000|2024-12-13 16:55:00|21.53|19.13|21.47|19.07|21.64|19.24|21.45|19.05|0
1734109200000|2024-12-13 17:00:00|21.5|19.1|21.51|19.11|21.54|19.14|21.47|19.07|0
1734109500000|2024-12-13 17:05:00|21.49|19.09|21.53|19.13|21.56|19.16|21.47|19.07|0
1734109800000|2024-12-13 17:10:00|21.52|19.12|21.57|19.17|21.59|19.19|21.41|19.01|0
1734110100000|2024-12-13 17:15:00|21.59|19.19|21.52|19.12|21.63|19.23|21.52|19.12|0
1734110400000|2024-12-13 17:20:00|21.53|19.13|21.63|19.23|21.69|19.29|21.48|19.08|0
1734110700000|2024-12-13 17:25:00|21.66|19.26|21.67|19.27|21.7|19.3|21.63|19.23|0
1734111000000|2024-12-13 17:30:00|21.66|19.26|21.68|19.28|21.73|19.33|21.66|19.26|0
1734111300000|2024-12-13 17:35:00|21.67|19.27|21.7|19.3|21.78|19.38|21.64|19.24|0
1734111600000|2024-12-13 17:40:00|21.72|19.32|21.75|19.35|21.79|19.39|21.66|19.26|0
1734111900000|2024-12-13 17:45:00|21.76|19.36|21.69|19.29|21.79|19.39|21.69|19.29|0
1734112200000|2024-12-13 17:50:00|21.7|19.3|21.63|19.23|21.77|19.37|21.57|19.17|0
1734112500000|2024-12-13 17:55:00|21.62|19.22|21.77|19.37|21.8|19.4|21.59|19.19|0
1734112800000|2024-12-13 18:00:00|21.78|19.38|21.66|19.26|21.81|19.41|21.63|19.23|0
1734113100000|2024-12-13 18:05:00|21.67|19.27|21.64|19.24|21.76|19.36|21.62|19.22|0
1734113400000|2024-12-13 18:10:00|21.63|19.23|21.61|19.21|21.69|19.29|21.59|19.19|0
1734113700000|2024-12-13 18:15:00|21.63|19.23|21.54|19.14|21.65|19.25|21.52|19.12|0
1734114000000|2024-12-13 18:20:00|21.53|19.13|21.56|19.16|21.61|19.21|21.53|19.13|0
1734114300000|2024-12-13 18:25:00|21.57|19.17|21.4|19|21.61|19.21|21.38|18.98|0
1734114600000|2024-12-13 18:30:00|21.41|19.01|21.42|19.02|21.51|19.11|21.39|18.99|0
1734114900000|2024-12-13 18:35:00|21.43|19.03|21.34|18.94|21.45|19.05|21.34|18.94|0
1734115200000|2024-12-13 18:40:00|21.35|18.95|21.36|18.96|21.39|18.99|21.33|18.93|0
1734115500000|2024-12-13 18:45:00|21.35|18.95|21.28|18.88|21.38|18.98|21.26|18.86|0
1734115800000|2024-12-13 18:50:00|21.29|18.89|21.34|18.94|21.4|19|21.28|18.88|0
1734116100000|2024-12-13 18:55:00|21.33|18.93|21.35|18.95|21.39|18.99|21.32|18.92|0
1734116400000|2024-12-13 19:00:00|21.36|18.96|21.36|18.96|21.41|19.01|21.33|18.93|0
1734116700000|2024-12-13 19:05:00|21.35|18.95|21.2|18.8|21.36|18.96|21.2|18.8|0
1734117000000|2024-12-13 19:10:00|21.22|18.82|21.34|18.94|21.35|18.95|21.22|18.82|0
1734117300000|2024-12-13 19:15:00|21.33|18.93|21.27|18.87|21.33|18.93|21.24|18.84|0
1734117600000|2024-12-13 19:20:00|21.26|18.86|21.23|18.83|21.31|18.91|20.55|18.23|0
1734117900000|2024-12-13 19:25:00|21.24|18.84|21.23|18.83|21.26|18.86|21.21|18.81|0
1734118200000|2024-12-13 19:30:00|21.22|18.82|21.17|18.77|21.22|18.82|21.14|18.75|0
1734118500000|2024-12-13 19:35:00|21.18|18.78|21.19|18.8|21.25|18.85|21.16|18.76|0
1734118800000|2024-12-13 19:40:00|21.2|18.79|21.19|18.79|21.21|18.81|21.15|18.75|0
1734119100000|2024-12-13 19:45:00|21.18|18.78|21.24|18.84|21.26|18.86|21.16|18.76|0
1734119400000|2024-12-13 19:50:00|21.22|18.82|21.23|18.83|21.29|18.89|21.19|18.79|0
1734119700000|2024-12-13 19:55:00|21.22|18.82|21.24|18.84|21.29|18.89|21.21|18.81|0
1734120000000|2024-12-13 20:00:00|21.23|18.83|21.19|18.79|21.25|18.85|21.18|18.78|0
1734120300000|2024-12-13 20:05:00|21.2|18.8|21.24|18.84|21.28|18.88|21.18|18.78|0
1734120600000|2024-12-13 20:10:00|21.23|18.83|21.26|18.86|21.26|18.86|21.21|18.81|0
1734120900000|2024-12-13 20:15:00|21.27|18.87|21.33|18.93|21.36|18.96|21.25|18.85|0
1734121200000|2024-12-13 20:20:00|21.32|18.92|21.31|18.91|21.41|19.01|21.3|18.9|0
1734121500000|2024-12-13 20:25:00|21.3|18.9|21.25|18.85|21.31|18.91|21.24|18.84|0
1734121800000|2024-12-13 20:30:00|21.29|18.89|21.18|18.79|21.29|18.89|21.18|18.79|0
1734122100000|2024-12-13 20:35:00|21.17|18.78|21.12|18.73|21.24|18.84|21.1|18.71|0
1734122400000|2024-12-13 20:40:00|21.13|18.74|21.23|18.83|21.24|18.84|21.13|18.74|0
1734122700000|2024-12-13 20:45:00|21.22|18.82|21.12|18.73|21.22|18.82|21.1|18.71|0
1734123000000|2024-12-13 20:50:00|21.11|18.72|21.29|18.89|21.29|18.89|21.11|18.72|0
1734123300000|2024-12-13 20:55:00|21.28|18.88|21.27|18.87|21.29|18.89|21.18|18.78|0
1734123600000|2024-12-13 21:00:00|21.26|18.86|21.4|19|21.41|19.01|21.26|18.86|0
1734123900000|2024-12-13 21:05:00|21.39|18.99|21.38|18.98|21.41|19.01|21.37|18.97|0
1734124200000|2024-12-13 21:10:00|21.37|18.97|21.44|19.04|21.44|19.04|21.37|18.97|0
1734311700000|2024-12-16 01:15:00|20.88|18.52|20.88|18.52|20.88|18.52|20.88|18.52|0
1734312000000|2024-12-16 01:20:00|20.87|18.51|20.86|18.5|20.89|18.52|20.85|18.49|0
1734312300000|2024-12-16 01:25:00|20.85|18.49|20.84|18.48|20.86|18.5|20.82|18.46|0
1734312600000|2024-12-16 01:30:00|20.83|18.47|20.82|18.46|20.84|18.48|20.81|18.45|0
1734312900000|2024-12-16 01:35:00|20.81|18.47|20.86|18.5|20.88|18.52|20.81|18.45|0
1734313200000|2024-12-16 01:40:00|20.87|18.51|20.85|18.49|20.87|18.51|20.83|18.47|0
1734313500000|2024-12-16 01:45:00|20.86|18.5|20.84|18.48|20.87|18.5|20.84|18.48|0
1734313800000|2024-12-16 01:50:00|20.85|18.49|20.83|18.47|20.86|18.5|20.83|18.47|0
1734314100000|2024-12-16 01:55:00|20.82|18.46|20.76|18.41|20.82|18.46|20.76|18.41|0
1734314400000|2024-12-16 02:00:00|20.77|18.42|20.76|18.41|20.79|18.44|20.76|18.41|0
1734314700000|2024-12-16 02:05:00|20.75|18.4|20.76|18.41|20.78|18.43|20.75|18.4|0
1734315000000|2024-12-16 02:10:00|20.75|18.4|20.72|18.37|20.75|18.4|20.71|18.37|0
1734315300000|2024-12-16 02:15:00|20.71|18.36|20.74|18.4|20.74|18.4|20.71|18.36|0
1734315600000|2024-12-16 02:20:00|20.73|18.39|20.7|18.36|20.73|18.39|20.7|18.36|0
1734315900000|2024-12-16 02:25:00|20.72|18.37|20.72|18.38|20.74|18.39|20.71|18.36|0
1734316200000|2024-12-16 02:30:00|20.71|18.37|20.71|18.36|20.72|18.38|20.7|18.35|0
1734316500000|2024-12-16 02:35:00|20.7|18.35|20.72|18.37|20.73|18.38|20.7|18.35|0
1734316800000|2024-12-16 02:40:00|20.71|18.38|20.69|18.35|20.71|18.38|20.69|18.35|0
1734317100000|2024-12-16 02:45:00|20.7|18.36|20.7|18.36|20.71|18.36|20.69|18.35|0
1734317400000|2024-12-16 02:50:00|20.71|18.37|20.68|18.34|20.71|18.37|20.68|18.34|0
1734317700000|2024-12-16 02:55:00|20.69|18.35|20.72|18.37|20.73|18.38|20.69|18.35|0
1734318000000|2024-12-16 03:00:00|20.71|18.36|20.71|18.36|20.74|18.39|20.71|18.36|0
1734318300000|2024-12-16 03:05:00|20.72|18.37|20.72|18.37|20.72|18.37|20.71|18.36|0
1734318600000|2024-12-16 03:10:00|20.71|18.36|20.72|18.38|20.73|18.39|20.71|18.36|0
1734318900000|2024-12-16 03:15:00|20.71|18.37|20.73|18.39|20.73|18.39|20.71|18.37|0
1734319200000|2024-12-16 03:20:00|20.74|18.38|20.73|18.38|20.74|18.39|20.72|18.38|0
1734319500000|2024-12-16 03:25:00|20.72|18.39|20.7|18.36|20.74|18.39|20.7|18.36|0
1734319800000|2024-12-16 03:30:00|20.71|18.37|20.72|18.37|20.73|18.39|20.7|18.36|0
1734320100000|2024-12-16 03:35:00|20.71|18.36|20.7|18.36|20.72|18.37|20.69|18.35|0
1734320400000|2024-12-16 03:40:00|20.71|18.37|20.75|18.4|20.75|18.4|20.7|18.36|0
1734320700000|2024-12-16 03:45:00|20.74|18.39|20.75|18.4|20.76|18.41|20.74|18.39|0
1734321000000|2024-12-16 03:50:00|20.76|18.41|20.79|18.43|20.79|18.44|20.76|18.41|0
1734321300000|2024-12-16 03:55:00|20.8|18.44|20.79|18.43|20.8|18.44|20.78|18.43|0
1734321600000|2024-12-16 04:00:00|20.78|18.42|20.76|18.41|20.79|18.43|20.76|18.41|0
1734321900000|2024-12-16 04:05:00|20.75|18.4|20.77|18.42|20.77|18.42|20.75|18.4|0
1734322200000|2024-12-16 04:10:00|20.76|18.41|20.74|18.39|20.77|18.42|20.74|18.39|0
1734322500000|2024-12-16 04:15:00|20.72|18.38|20.75|18.4|20.76|18.41|20.72|18.38|0
1734322800000|2024-12-16 04:20:00|20.76|18.41|20.73|18.38|20.76|18.41|20.73|18.38|0
1734323100000|2024-12-16 04:25:00|20.74|18.39|20.75|18.4|20.75|18.41|20.73|18.38|0
1734323400000|2024-12-16 04:30:00|20.74|18.41|20.74|18.39|20.76|18.41|20.74|18.39|0
1734323700000|2024-12-16 04:35:00|20.73|18.4|20.77|18.42|20.78|18.43|20.73|18.39|0
1734324000000|2024-12-16 04:40:00|20.78|18.43|20.76|18.41|20.78|18.43|20.75|18.4|0
1734324300000|2024-12-16 04:45:00|20.77|18.42|20.79|18.44|20.8|18.45|20.77|18.42|0
1734324600000|2024-12-16 04:50:00|20.78|18.43|20.81|18.46|20.82|18.46|20.78|18.42|0
1734324900000|2024-12-16 04:55:00|20.82|18.45|20.81|18.45|20.82|18.46|20.8|18.45|0
1734325200000|2024-12-16 05:00:00|20.82|18.46|20.81|18.45|20.82|18.46|20.8|18.45|0
1734325500000|2024-12-16 05:05:00|20.8|18.44|20.8|18.44|20.81|18.45|20.8|18.44|0
1734325800000|2024-12-16 05:10:00|20.79|18.45|20.81|18.45|20.81|18.45|20.79|18.45|0
1734326100000|2024-12-16 05:15:00|20.8|18.44|20.81|18.46|20.82|18.46|20.8|18.44|0
1734326400000|2024-12-16 05:20:00|20.82|18.45|20.83|18.47|20.84|18.48|20.82|18.45|0
1734326700000|2024-12-16 05:25:00|20.84|18.48|20.87|18.5|20.88|18.51|20.84|18.48|0
1734327000000|2024-12-16 05:30:00|20.86|18.49|20.84|18.48|20.86|18.5|20.83|18.47|0
1734327300000|2024-12-16 05:35:00|20.83|18.49|20.85|18.49|20.85|18.49|20.83|18.47|0
1734327600000|2024-12-16 05:40:00|20.86|18.5|20.88|18.52|20.89|18.53|20.85|18.49|0
1734327900000|2024-12-16 05:45:00|20.89|18.51|20.87|18.51|20.89|18.52|20.85|18.49|0
1734328200000|2024-12-16 05:50:00|20.86|18.5|20.84|18.48|20.87|18.51|20.84|18.48|0
1734328500000|2024-12-16 05:55:00|20.85|18.49|20.86|18.5|20.87|18.51|20.85|18.49|0
1734328800000|2024-12-16 06:00:00|20.85|18.49|20.85|18.49|20.86|18.5|20.82|18.47|0
1734329100000|2024-12-16 06:05:00|20.84|18.48|20.84|18.48|20.85|18.49|20.82|18.47|0
1734329400000|2024-12-16 06:10:00|20.85|18.49|20.82|18.47|20.86|18.5|20.82|18.46|0
1734329700000|2024-12-16 06:15:00|20.83|18.46|20.81|18.46|20.83|18.47|20.81|18.46|0
1734330000000|2024-12-16 06:20:00|20.8|18.45|20.78|18.43|20.81|18.46|20.77|18.42|0
1734330300000|2024-12-16 06:25:00|20.79|18.42|20.78|18.43|20.8|18.45|20.78|18.42|0
1734330600000|2024-12-16 06:30:00|20.77|18.42|20.79|18.44|20.79|18.44|20.77|18.41|0
1734330900000|2024-12-16 06:35:00|20.78|18.43|20.81|18.45|20.82|18.46|20.78|18.43|0
1734331200000|2024-12-16 06:40:00|20.8|18.44|20.82|18.46|20.82|18.46|20.79|18.44|0
1734331500000|2024-12-16 06:45:00|20.81|18.45|20.77|18.42|20.82|18.45|20.77|18.42|0
1734331800000|2024-12-16 06:50:00|20.78|18.43|20.76|18.41|20.78|18.43|20.76|18.41|0
1734332100000|2024-12-16 06:55:00|20.77|18.42|20.76|18.41|20.77|18.42|20.76|18.41|0
1734332400000|2024-12-16 07:00:00|20.75|18.4|21.12|18.73|21.15|18.76|20.75|18.4|0
1734332700000|2024-12-16 07:05:00|21.11|18.72|21.1|18.71|21.12|18.73|21.09|18.7|0
1734333000000|2024-12-16 07:10:00|21.09|18.7|21.12|18.73|21.12|18.73|21.09|18.7|0
1734333300000|2024-12-16 07:15:00|21.13|18.74|21.11|18.72|21.13|18.74|21.11|18.72|0
1734333600000|2024-12-16 07:20:00|21.12|18.71|21.1|18.71|21.12|18.72|21.09|18.7|0
1734333900000|2024-12-16 07:25:00|21.09|18.7|21.07|18.69|21.1|18.71|21.07|18.68|0
1734334200000|2024-12-16 07:30:00|21.08|18.68|21.11|18.72|21.12|18.73|21.06|18.68|0
1734334500000|2024-12-16 07:35:00|21.1|18.71|21.15|18.75|21.16|18.76|21.1|18.71|0
1734334800000|2024-12-16 07:40:00|21.16|18.76|21.16|18.76|21.19|18.79|21.15|18.75|0
1734335100000|2024-12-16 07:45:00|21.15|18.75|21.11|18.72|21.16|18.76|21.11|18.72|0
1734335400000|2024-12-16 07:50:00|21.12|18.73|21.15|18.76|21.16|18.77|21.11|18.72|0
1734335700000|2024-12-16 07:55:00|21.14|18.75|21.12|18.73|21.15|18.76|21.06|18.68|0
1734336000000|2024-12-16 08:00:00|21.13|18.74|21.12|18.73|21.13|18.74|21.06|18.67|0
1734336300000|2024-12-16 08:05:00|21.11|18.72|21.05|18.67|21.14|18.75|21.03|18.65|0
1734336600000|2024-12-16 08:10:00|21.04|18.66|21.1|18.71|21.1|18.71|21.03|18.65|0
1734336900000|2024-12-16 08:15:00|21.06|18.67|21.1|18.71|21.16|18.76|21.06|18.67|0
1734337200000|2024-12-16 08:20:00|21.09|18.7|21.05|18.67|21.09|18.7|21.02|18.64|0
1734337500000|2024-12-16 08:25:00|21.04|18.66|21.1|18.71|21.14|18.75|21.04|18.66|0
1734337800000|2024-12-16 08:30:00|21.11|18.72|21.08|18.7|21.11|18.72|21.04|18.66|0
1734338100000|2024-12-16 08:35:00|21.09|18.69|21.07|18.69|21.09|18.7|21.04|18.66|0
1734338400000|2024-12-16 08:40:00|21.08|18.7|21.06|18.68|21.13|18.73|21.06|18.68|0
1734338700000|2024-12-16 08:45:00|21.07|18.69|21.11|18.72|21.12|18.73|21.04|18.66|0
1734339000000|2024-12-16 08:50:00|21.1|18.71|21.08|18.69|21.11|18.72|21.07|18.68|0
1734339300000|2024-12-16 08:55:00|21.07|18.68|21.12|18.73|21.12|18.73|21.06|18.68|0
1734339600000|2024-12-16 09:00:00|21.11|18.72|21.14|18.75|21.16|18.76|21.11|18.72|0
1734339900000|2024-12-16 09:05:00|21.15|18.74|21.05|18.67|21.15|18.75|21.03|18.65|0
1734340200000|2024-12-16 09:10:00|21.04|18.66|21.01|18.63|21.05|18.67|21.01|18.63|0
1734340500000|2024-12-16 09:15:00|21.02|18.64|21.02|18.64|21.04|18.66|20.99|18.62|0
1734340800000|2024-12-16 09:20:00|21.03|18.65|21.04|18.65|21.04|18.66|21|18.62|0
1734341100000|2024-12-16 09:25:00|21.03|18.64|21|18.62|21.04|18.64|20.99|18.61|0
1734341400000|2024-12-16 09:30:00|21.01|18.63|21|18.62|21.03|18.65|20.99|18.61|0
1734341700000|2024-12-16 09:35:00|20.99|18.61|20.96|18.59|21|18.62|20.96|18.59|0
1734342000000|2024-12-16 09:40:00|20.97|18.6|20.97|18.6|20.98|18.6|20.95|18.58|0
1734342300000|2024-12-16 09:45:00|20.96|18.59|20.94|18.57|20.97|18.6|20.93|18.56|0
1734342600000|2024-12-16 09:50:00|20.95|18.58|20.94|18.57|20.96|18.59|20.93|18.56|0
1734342900000|2024-12-16 09:55:00|20.95|18.58|20.92|18.55|20.96|18.59|20.91|18.55|0
1734343200000|2024-12-16 10:00:00|20.91|18.54|20.88|18.51|20.91|18.55|20.88|18.51|0
1734343500000|2024-12-16 10:05:00|20.87|18.5|20.85|18.49|20.87|18.5|20.83|18.47|0
1734343800000|2024-12-16 10:10:00|20.86|18.5|20.84|18.48|20.86|18.5|20.84|18.48|0
1734344100000|2024-12-16 10:15:00|20.85|18.49|20.8|18.45|20.87|18.5|20.8|18.45|0
1734344400000|2024-12-16 10:20:00|20.81|18.46|20.84|18.48|20.86|18.5|20.81|18.46|0
1734344700000|2024-12-16 10:25:00|20.85|18.49|20.76|18.41|20.85|18.49|20.76|18.41|0
1734345000000|2024-12-16 10:30:00|20.77|18.42|20.73|18.38|20.77|18.42|20.72|18.37|0
1734345300000|2024-12-16 10:35:00|20.74|18.39|20.8|18.44|20.8|18.45|20.73|18.38|0
1734345600000|2024-12-16 10:40:00|20.81|18.45|20.76|18.41|20.81|18.45|20.75|18.4|0
1734345900000|2024-12-16 10:45:00|20.77|18.42|20.78|18.43|20.8|18.44|20.75|18.4|0
1734346200000|2024-12-16 10:50:00|20.79|18.44|20.78|18.42|20.8|18.44|20.76|18.41|0
1734346500000|2024-12-16 10:55:00|20.77|18.43|20.81|18.46|20.81|18.46|20.77|18.43|0
1734346800000|2024-12-16 11:00:00|20.83|18.47|20.86|18.49|20.87|18.51|20.83|18.47|0
1734347100000|2024-12-16 11:05:00|20.85|18.5|20.88|18.52|20.9|18.53|20.85|18.5|0
1734347400000|2024-12-16 11:10:00|20.89|18.51|20.94|18.57|20.95|18.58|20.85|18.49|0
1734347700000|2024-12-16 11:15:00|20.93|18.56|20.92|18.55|20.95|18.58|20.91|18.54|0
1734348000000|2024-12-16 11:20:00|20.93|18.56|20.95|18.58|20.95|18.58|20.92|18.55|0
1734348300000|2024-12-16 11:25:00|20.96|18.59|20.91|18.55|20.97|18.59|20.9|18.54|0
1734348600000|2024-12-16 11:30:00|20.9|18.54|20.89|18.53|20.91|18.55|20.87|18.51|0
1734348900000|2024-12-16 11:35:00|20.9|18.54|21.2|18.8|21.21|18.81|20.89|18.53|0
1734349200000|2024-12-16 11:40:00|21.21|18.81|21.14|18.75|21.21|18.81|21.12|18.73|0
1734349500000|2024-12-16 11:45:00|21.15|18.74|21.09|18.71|21.15|18.75|21.09|18.71|0
1734349800000|2024-12-16 11:50:00|21.1|18.72|21.25|18.85|21.28|18.88|21.09|18.72|0
1734350100000|2024-12-16 11:55:00|21.26|18.86|21.27|18.87|21.27|18.87|21.25|18.85|0
1734350400000|2024-12-16 12:00:00|21.26|18.86|21.24|18.84|21.26|18.86|21.23|18.83|0
1734350700000|2024-12-16 12:05:00|21.25|18.85|21.25|18.85|21.28|18.88|21.24|18.84|0
1734351000000|2024-12-16 12:10:00|21.26|18.86|21.13|18.74|21.26|18.86|21.13|18.74|0
1734351300000|2024-12-16 12:15:00|21.12|18.73|21.13|18.74|21.15|18.75|21.11|18.72|0
1734351600000|2024-12-16 12:20:00|21.12|18.73|21.33|18.93|21.36|18.96|21.11|18.72|0
1734351900000|2024-12-16 12:25:00|21.34|18.94|21.16|18.76|21.37|18.97|21.15|18.75|0
1734352200000|2024-12-16 12:30:00|21.15|18.77|21.16|18.77|21.16|18.77|21.13|18.74|0
1734352500000|2024-12-16 12:35:00|21.17|18.78|21.2|18.8|21.2|18.8|21.15|18.76|0
1734352800000|2024-12-16 12:40:00|21.21|18.81|21.14|18.75|21.21|18.81|21.14|18.74|0
1734353100000|2024-12-16 12:45:00|21.15|18.77|21.2|18.8|21.21|18.81|21.15|18.77|0
1734353400000|2024-12-16 12:50:00|21.21|18.81|21.19|18.79|21.22|18.82|21.16|18.76|0
1734353700000|2024-12-16 12:55:00|21.18|18.78|21.18|18.78|21.19|18.79|21.18|18.78|0
1734354000000|2024-12-16 13:00:00|21.19|18.79|21.19|18.79|21.2|18.8|21.18|18.79|0
1734354300000|2024-12-16 13:05:00|21.18|18.8|21.22|18.82|21.23|18.83|21.18|18.79|0
1734354600000|2024-12-16 13:10:00|21.23|18.83|21.15|18.75|21.24|18.84|21.14|18.75|0
1734354900000|2024-12-16 13:15:00|21.16|18.76|21.07|18.69|21.16|18.77|21.07|18.69|0
1734355200000|2024-12-16 13:20:00|21.08|18.7|21.02|18.64|21.08|18.7|21.01|18.63|0
1734355500000|2024-12-16 13:25:00|21.01|18.63|20.99|18.61|21.02|18.64|20.97|18.6|0
1734355800000|2024-12-16 13:30:00|21|18.62|20.98|18.61|21.01|18.63|20.95|18.58|0
1734356100000|2024-12-16 13:35:00|20.97|18.6|21|18.62|21.01|18.63|20.96|18.59|0
1734356400000|2024-12-16 13:40:00|21.01|18.63|20.98|18.6|21.04|18.66|20.98|18.6|0
1734356700000|2024-12-16 13:45:00|20.97|18.61|20.97|18.59|20.98|18.61|20.95|18.58|0
1734357000000|2024-12-16 13:50:00|20.98|18.6|21.21|18.81|21.35|18.95|20.94|18.57|0
1734357300000|2024-12-16 13:55:00|21.2|18.8|21.15|18.75|21.21|18.81|21.14|18.74|0
1734357600000|2024-12-16 14:00:00|21.14|18.74|21.14|18.75|21.16|18.77|21.12|18.73|0
1734357900000|2024-12-16 14:05:00|21.15|18.76|21.22|18.82|21.25|18.85|21.14|18.74|0
1734358200000|2024-12-16 14:10:00|21.23|18.83|21.27|18.87|21.29|18.89|21.21|18.81|0
1734358500000|2024-12-16 14:15:00|21.26|18.86|21.26|18.86|21.29|18.89|21.24|18.84|0
1734358800000|2024-12-16 14:20:00|21.25|18.85|21.32|18.92|21.32|18.92|21.25|18.85|0
1734359100000|2024-12-16 14:25:00|21.35|18.95|21.24|18.84|21.38|18.98|21.23|18.83|0
1734359400000|2024-12-16 14:30:00|21.26|18.86|21.31|18.91|21.33|18.93|21.12|18.73|0
1734359700000|2024-12-16 14:35:00|21.28|18.88|21.05|18.67|21.34|18.94|21.05|18.67|0
1734360000000|2024-12-16 14:40:00|21.01|18.63|21.12|18.73|21.17|18.78|20.93|18.56|0
1734360300000|2024-12-16 14:45:00|21.11|18.72|20.99|18.62|21.17|18.77|20.98|18.61|0
1734360600000|2024-12-16 14:50:00|21.01|18.61|21.03|18.65|21.16|18.76|20.93|18.56|0
1734360900000|2024-12-16 14:55:00|21.04|18.66|21.07|18.68|21.17|18.77|21.04|18.66|0
1734361200000|2024-12-16 15:00:00|21.04|18.66|20.93|18.56|21.07|18.68|20.93|18.56|0
1734361500000|2024-12-16 15:05:00|20.91|18.55|21.23|18.83|21.23|18.83|20.91|18.55|0
1734361800000|2024-12-16 15:10:00|21.22|18.82|21.33|18.93|21.35|18.95|21.18|18.78|0
1734362100000|2024-12-16 15:15:00|21.34|18.94|21.42|19.02|21.44|19.04|21.31|18.91|0
1734362400000|2024-12-16 15:20:00|21.43|19.03|21.21|18.81|21.61|19.21|21.19|18.79|0
1734362700000|2024-12-16 15:25:00|21.22|18.82|20.98|18.61|21.22|18.82|20.98|18.61|0
1734363000000|2024-12-16 15:30:00|21|18.62|20.82|18.47|21.02|18.64|20.81|18.46|0
1734363300000|2024-12-16 15:35:00|20.81|18.46|20.79|18.44|20.85|18.49|20.77|18.42|0
1734363600000|2024-12-16 15:40:00|20.8|18.43|21.13|18.74|21.28|18.88|20.8|18.43|0
1734363900000|2024-12-16 15:45:00|21.12|18.73|21.15|18.76|21.17|18.78|21.12|18.73|0
1734364200000|2024-12-16 15:50:00|21.16|18.75|21.16|18.77|21.22|18.82|21.13|18.74|0
1734364500000|2024-12-16 15:55:00|21.17|18.78|21.2|18.8|21.21|18.81|21.1|18.71|0
1734364800000|2024-12-16 16:00:00|21.18|18.78|21.16|18.77|21.22|18.82|21.12|18.73|0
1734365100000|2024-12-16 16:05:00|21.14|18.76|21.13|18.74|21.15|18.76|21.11|18.72|0
1734365400000|2024-12-16 16:10:00|21.12|18.73|21.13|18.74|21.14|18.75|21.09|18.7|0
1734365700000|2024-12-16 16:15:00|21.14|18.75|21.14|18.74|21.24|18.84|21.13|18.74|0
1734366000000|2024-12-16 16:20:00|21.13|18.75|21.22|18.82|21.28|18.88|21.1|18.72|0
1734366300000|2024-12-16 16:25:00|21.23|18.83|21.28|18.88|21.29|18.89|21.22|18.82|0
1734366600000|2024-12-16 16:30:00|21.27|18.87|21.33|18.93|21.36|18.96|21.26|18.86|0
1734366900000|2024-12-16 16:35:00|21.32|18.92|21.3|18.9|21.35|18.95|21.26|18.86|0
1734367200000|2024-12-16 16:40:00|21.29|18.89|21.36|18.96|21.37|18.97|21.26|18.86|0
1734367500000|2024-12-16 16:45:00|21.35|18.95|21.27|18.87|21.37|18.97|21.27|18.87|0
1734367800000|2024-12-16 16:50:00|21.26|18.86|21.22|18.82|21.29|18.89|21.22|18.82|0
1734368100000|2024-12-16 16:55:00|21.21|18.81|21.18|18.79|21.25|18.85|21.18|18.79|0
1734368400000|2024-12-16 17:00:00|21.19|18.78|21.28|18.88|21.31|18.91|21.17|18.77|0
1734368700000|2024-12-16 17:05:00|21.27|18.87|21.27|18.87|21.32|18.92|21.25|18.85|0
1734369000000|2024-12-16 17:10:00|21.26|18.86|21.21|18.81|21.27|18.87|21.19|18.8|0
1734369300000|2024-12-16 17:15:00|21.2|18.8|21.2|18.8|21.21|18.81|21.18|18.78|0
1734369600000|2024-12-16 17:20:00|21.19|18.79|21.21|18.81|21.23|18.83|21.18|18.78|0
1734369900000|2024-12-16 17:25:00|21.2|18.8|21.2|18.8|21.21|18.81|21.18|18.78|0
1734370200000|2024-12-16 17:30:00|21.19|18.79|21.17|18.78|21.19|18.79|21.15|18.76|0
1734370500000|2024-12-16 17:35:00|21.18|18.79|21.1|18.71|21.2|18.8|21.1|18.71|0
1734370800000|2024-12-16 17:40:00|21.11|18.72|21.15|18.75|21.27|18.87|21.04|18.66|0
1734371100000|2024-12-16 17:45:00|21.16|18.76|21.18|18.78|21.19|18.79|21.15|18.75|0
1734371400000|2024-12-16 17:50:00|21.19|18.79|21.2|18.8|21.27|18.87|21.16|18.76|0
1734371700000|2024-12-16 17:55:00|21.19|18.79|21.13|18.74|21.23|18.83|21.12|18.73|0
1734372000000|2024-12-16 18:00:00|21.14|18.75|21.1|18.71|21.16|18.77|21.1|18.71|0
1734372300000|2024-12-16 18:05:00|21.11|18.72|21.09|18.7|21.12|18.73|21.08|18.69|0
1734372600000|2024-12-16 18:10:00|21.1|18.71|21.11|18.72|21.12|18.73|21.08|18.69|0
1734372900000|2024-12-16 18:15:00|21.1|18.71|21.07|18.68|21.11|18.72|21.06|18.68|0
1734373200000|2024-12-16 18:20:00|21.06|18.67|21.09|18.7|21.19|18.79|20.98|18.6|0
1734373500000|2024-12-16 18:25:00|21.07|18.68|21.06|18.68|21.09|18.71|21.06|18.68|0
1734373800000|2024-12-16 18:30:00|21.07|18.67|21.12|18.73|21.15|18.75|21.04|18.66|0
1734374100000|2024-12-16 18:35:00|21.13|18.74|21.14|18.74|21.15|18.76|21.09|18.7|0
1734374400000|2024-12-16 18:40:00|21.13|18.75|21.09|18.7|21.15|18.75|21.08|18.69|0
1734374700000|2024-12-16 18:45:00|21.08|18.69|21.1|18.71|21.13|18.73|21.07|18.69|0
1734375000000|2024-12-16 18:50:00|21.09|18.7|21.07|18.69|21.12|18.73|21.06|18.68|0
1734375300000|2024-12-16 18:55:00|21.08|18.7|21.09|18.7|21.1|18.71|21.06|18.68|0
1734375600000|2024-12-16 19:00:00|21.1|18.71|21.14|18.75|21.17|18.77|21.09|18.7|0
1734375900000|2024-12-16 19:05:00|21.15|18.76|21.13|18.74|21.16|18.76|21.12|18.73|0
1734376200000|2024-12-16 19:10:00|21.14|18.75|21.1|18.71|21.16|18.76|21.1|18.71|0
1734376500000|2024-12-16 19:15:00|21.09|18.7|21.1|18.71|21.12|18.73|21.07|18.68|0
1734376800000|2024-12-16 19:20:00|21.09|18.7|21.11|18.72|21.15|18.75|21.09|18.7|0
1734377100000|2024-12-16 19:25:00|21.12|18.73|21.17|18.77|21.18|18.78|21.11|18.72|0
1734377400000|2024-12-16 19:30:00|21.18|18.78|21.15|18.76|21.19|18.79|21.15|18.76|0
1734377700000|2024-12-16 19:35:00|21.14|18.75|21.09|18.7|21.2|18.8|21.09|18.7|0
1734378000000|2024-12-16 19:40:00|21.1|18.71|21.14|18.75|21.14|18.75|21.09|18.7|0
1734378300000|2024-12-16 19:45:00|21.15|18.76|21.14|18.75|21.17|18.77|21.12|18.73|0
1734378600000|2024-12-16 19:50:00|21.15|18.74|21.09|18.71|21.15|18.76|21.09|18.71|0
1734378900000|2024-12-16 19:55:00|21.08|18.7|21.12|18.73|21.12|18.73|21.06|18.67|0
1734379200000|2024-12-16 20:00:00|21.11|18.72|21.12|18.73|21.14|18.75|21.1|18.71|0
1734379500000|2024-12-16 20:05:00|21.13|18.74|21.04|18.66|21.13|18.74|21.03|18.65|0
1734379800000|2024-12-16 20:10:00|21.03|18.65|21.06|18.67|21.06|18.67|21.02|18.64|0
1734380100000|2024-12-16 20:15:00|21.05|18.66|21.07|18.69|21.08|18.69|21.03|18.65|0
1734380400000|2024-12-16 20:20:00|21.08|18.7|21.12|18.73|21.12|18.73|21.05|18.66|0
1734380700000|2024-12-16 20:25:00|21.1|18.72|21.08|18.69|21.1|18.73|21.04|18.66|0
1734381000000|2024-12-16 20:30:00|21.09|18.7|21.17|18.77|21.18|18.78|21.08|18.7|0
1734381300000|2024-12-16 20:35:00|21.18|18.78|21.19|18.79|21.22|18.82|21.15|18.75|0
1734381600000|2024-12-16 20:40:00|21.2|18.8|21.3|18.9|21.3|18.9|21.2|18.8|0
1734381900000|2024-12-16 20:45:00|21.33|18.93|21.09|18.71|21.43|19.03|20.99|18.61|0
1734382200000|2024-12-16 20:50:00|21.14|18.75|21.22|18.82|21.31|18.91|21.13|18.74|0
1734382500000|2024-12-16 20:55:00|21.23|18.83|21.1|18.71|21.23|18.83|21.04|18.66|0
1734382800000|2024-12-16 21:00:00|21.06|18.67|21.13|18.74|21.16|18.77|21.04|18.66|0
1734383100000|2024-12-16 21:05:00|21.14|18.73|21.15|18.76|21.15|18.76|21.12|18.73|0
1734383400000|2024-12-16 21:10:00|21.16|18.77|21.21|18.81|21.23|18.83|21.16|18.76|0
1734383700000|2024-12-16 21:15:00|21.22|18.82|21.23|18.83|21.25|18.84|21.21|18.81|0
1734384000000|2024-12-16 21:20:00|21.22|18.82|21.29|18.88|21.3|18.89|21.22|18.82|0
1734384300000|2024-12-16 21:25:00|21.28|18.87|21.3|18.89|21.3|18.89|21.28|18.87|0
1734384600000|2024-12-16 21:30:00|21.29|18.88|21.27|18.87|21.29|18.88|21.24|18.83|0
1734384900000|2024-12-16 21:35:00|21.28|18.86|21.24|18.83|21.28|18.87|21.23|18.82|0
1734385200000|2024-12-16 21:40:00|21.25|18.84|21.24|18.84|21.27|18.86|21.24|18.83|0
1734385500000|2024-12-16 21:45:00|21.23|18.83|21.21|18.81|21.24|18.84|21.2|18.8|0
1734385800000|2024-12-16 21:50:00|21.22|18.82|21.22|18.82|21.23|18.83|21.21|18.81|0
1734386100000|2024-12-16 21:55:00|21.23|18.83|21.2|18.8|21.23|18.83|21.19|18.79|0
1734386400000|2024-12-16 22:00:00|21.19|18.79|21.18|18.78|21.19|18.8|21.17|18.77|0
1734386700000|2024-12-16 22:05:00|21.16|18.77|21.18|18.78|21.19|18.79|21.16|18.77|0
1734387300000|2024-12-16 22:15:00|21.19|18.79|21.21|18.81|21.21|18.81|21.19|18.79|0
1734387600000|2024-12-16 22:20:00|21.23|18.83|21.21|18.81|21.23|18.83|21.21|18.81|0
1734387900000|2024-12-16 22:25:00|21.22|18.82|21.22|18.82|21.22|18.82|21.22|18.82|0
1734388200000|2024-12-16 22:30:00|21.23|18.83|21.23|18.82|21.23|18.83|21.23|18.82|0
1734388500000|2024-12-16 22:35:00|21.24|18.83|21.21|18.81|21.24|18.83|21.21|18.81|0
1734389100000|2024-12-16 22:45:00|21.2|18.8|21.21|18.8|21.21|18.81|21.2|18.8|0
1734389400000|2024-12-16 22:50:00|21.2|18.79|21.19|18.79|21.21|18.79|21.19|18.79|0
1734389700000|2024-12-16 22:55:00|21.2|18.8|21.2|18.8|21.22|18.81|21.19|18.8|0
1734390000000|2024-12-16 23:00:00|21.22|18.81|21.24|18.84|21.25|18.84|21.21|18.81|0
1734390300000|2024-12-16 23:05:00|21.23|18.83|21.36|18.94|21.36|18.94|21.2|18.8|0
1734390600000|2024-12-16 23:10:00|21.34|18.92|21.34|18.93|21.37|18.95|21.34|18.92|0
1734390900000|2024-12-16 23:15:00|21.33|18.92|21.38|18.96|21.4|18.97|21.31|18.89|0
1734391200000|2024-12-16 23:20:00|21.36|18.95|21.31|18.89|21.38|18.96|21.31|18.89|0
1734391500000|2024-12-16 23:25:00|21.32|18.9|21.32|18.91|21.32|18.91|21.3|18.89|0
1734391800000|2024-12-16 23:30:00|21.33|18.9|21.29|18.88|21.33|18.91|21.29|18.88|0
1734392100000|2024-12-16 23:35:00|21.28|18.89|21.29|18.88|21.3|18.89|21.27|18.86|0
1734392400000|2024-12-16 23:40:00|21.28|18.87|21.25|18.84|21.29|18.88|21.25|18.84|0
1734392700000|2024-12-16 23:45:00|21.24|18.83|21.24|18.83|21.26|18.86|21.24|18.83|0
1734393000000|2024-12-16 23:50:00|21.23|18.82|21.25|18.84|21.25|18.85|21.23|18.82|0
1734393300000|2024-12-16 23:55:00|21.27|18.85|21.28|18.87|21.28|18.87|21.26|18.85|0
1734393600000|2024-12-17 00:00:00|21.29|18.88|21.31|18.89|21.31|18.89|21.26|18.85|0
1734393900000|2024-12-17 00:05:00|21.3|18.9|21.26|18.85|21.3|18.9|21.23|18.83|0
1734394200000|2024-12-17 00:10:00|21.27|18.86|21.31|18.9|21.31|18.9|21.27|18.85|0
1734394500000|2024-12-17 00:15:00|21.3|18.89|21.3|18.89|21.32|18.91|21.29|18.88|0
1734394800000|2024-12-17 00:20:00|21.31|18.9|21.3|18.89|21.32|18.91|21.29|18.88|0
1734395100000|2024-12-17 00:25:00|21.29|18.88|21.3|18.89|21.32|18.91|21.28|18.87|0
1734395400000|2024-12-17 00:30:00|21.29|18.88|21.32|18.9|21.32|18.9|21.29|18.88|0
1734395700000|2024-12-17 00:35:00|21.33|18.91|21.32|18.9|21.34|18.93|21.32|18.9|0
1734396000000|2024-12-17 00:40:00|21.31|18.89|21.28|18.87|21.31|18.9|21.27|18.86|0
1734396300000|2024-12-17 00:45:00|21.29|18.88|21.27|18.87|21.3|18.89|21.27|18.86|0
1734396600000|2024-12-17 00:50:00|21.28|18.86|21.31|18.9|21.31|18.9|21.27|18.86|0
1734396900000|2024-12-17 00:55:00|21.3|18.89|21.31|18.9|21.32|18.91|21.3|18.88|0
1734397200000|2024-12-17 01:00:00|21.32|18.91|21.32|18.91|21.37|18.95|21.32|18.91|0
1734397500000|2024-12-17 01:05:00|21.31|18.9|21.26|18.85|21.31|18.9|21.25|18.84|0
1734397800000|2024-12-17 01:10:00|21.27|18.86|21.25|18.84|21.27|18.86|21.24|18.83|0
1734398100000|2024-12-17 01:15:00|21.24|18.83|21.4|18.98|21.44|19.01|21.24|18.83|0
1734398400000|2024-12-17 01:20:00|21.39|18.97|21.36|18.94|21.4|18.98|21.35|18.93|0
1734398700000|2024-12-17 01:25:00|21.35|18.93|21.34|18.92|21.35|18.93|21.33|18.92|0
1734399000000|2024-12-17 01:30:00|21.33|18.93|21.32|18.92|21.33|18.93|21.31|18.91|0
1734399300000|2024-12-17 01:35:00|21.31|18.91|21.32|18.92|21.33|18.93|21.31|18.91|0
1734399600000|2024-12-17 01:40:00|21.31|18.91|21.32|18.92|21.35|18.95|21.31|18.91|0
1734399900000|2024-12-17 01:45:00|21.31|18.91|21.3|18.9|21.32|18.92|21.3|18.9|0
1734400200000|2024-12-17 01:50:00|21.29|18.89|21.27|18.87|21.29|18.89|21.27|18.87|0
1734400500000|2024-12-17 01:55:00|21.28|18.88|21.28|18.88|21.29|18.89|21.27|18.87|0
1734400800000|2024-12-17 02:00:00|21.29|18.89|21.24|18.84|21.29|18.89|21.23|18.83|0
1734401100000|2024-12-17 02:05:00|21.23|18.83|21.24|18.84|21.24|18.84|21.22|18.82|0
1734401400000|2024-12-17 02:10:00|21.23|18.83|21.24|18.84|21.24|18.84|21.23|18.83|0
1734401700000|2024-12-17 02:15:00|21.25|18.85|21.26|18.86|21.26|18.86|21.23|18.83|0
1734402000000|2024-12-17 02:20:00|21.25|18.85|21.25|18.85|21.25|18.85|21.24|18.84|0
1734402300000|2024-12-17 02:25:00|21.26|18.86|21.26|18.86|21.27|18.87|21.25|18.85|0
1734402600000|2024-12-17 02:30:00|21.25|18.85|21.24|18.84|21.26|18.86|21.24|18.84|0
1734402900000|2024-12-17 02:35:00|21.25|18.85|21.26|18.86|21.26|18.86|21.24|18.84|0
1734403200000|2024-12-17 02:40:00|21.25|18.85|21.21|18.81|21.25|18.85|21.21|18.81|0
1734403500000|2024-12-17 02:45:00|21.22|18.82|21.22|18.82|21.22|18.82|21.21|18.81|0
1734403800000|2024-12-17 02:50:00|21.21|18.81|21.23|18.83|21.23|18.83|21.21|18.81|0
1734404100000|2024-12-17 02:55:00|21.22|18.82|21.24|18.84|21.25|18.85|21.21|18.81|0
1734404400000|2024-12-17 03:00:00|21.25|18.85|21.24|18.84|21.25|18.85|21.23|18.83|0
1734404700000|2024-12-17 03:05:00|21.26|18.86|21.26|18.86|21.26|18.86|21.24|18.84|0
1734405000000|2024-12-17 03:10:00|21.25|18.85|21.24|18.84|21.26|18.86|21.23|18.83|0
1734405300000|2024-12-17 03:15:00|21.26|18.86|21.25|18.85|21.26|18.86|21.25|18.85|0
1734405600000|2024-12-17 03:20:00|21.26|18.86|21.24|18.84|21.26|18.86|21.24|18.84|0
1734405900000|2024-12-17 03:25:00|21.23|18.83|21.23|18.83|21.23|18.83|21.22|18.82|0
1734406200000|2024-12-17 03:30:00|21.24|18.84|21.24|18.84|21.24|18.84|21.23|18.83|0
1734406500000|2024-12-17 03:35:00|21.23|18.83|21.24|18.84|21.25|18.85|21.22|18.82|0
1734406800000|2024-12-17 03:40:00|21.23|18.83|21.23|18.83|21.23|18.83|21.23|18.83|0
1734407100000|2024-12-17 03:45:00|21.24|18.84|21.27|18.87|21.27|18.87|21.23|18.83|0
1734407400000|2024-12-17 03:50:00|21.28|18.88|21.29|18.89|21.29|18.89|21.27|18.87|0
1734407700000|2024-12-17 03:55:00|21.3|18.9|21.29|18.89|21.31|18.91|21.29|18.89|0
1734408000000|2024-12-17 04:00:00|21.28|18.88|21.26|18.86|21.28|18.88|21.26|18.86|0
1734408300000|2024-12-17 04:05:00|21.25|18.85|21.22|18.82|21.26|18.86|21.22|18.82|0
1734408600000|2024-12-17 04:10:00|21.24|18.84|21.21|18.81|21.24|18.84|21.21|18.81|0
1734408900000|2024-12-17 04:15:00|21.2|18.8|21.21|18.81|21.22|18.82|21.2|18.8|0
1734409200000|2024-12-17 04:20:00|21.22|18.82|21.2|18.8|21.22|18.82|21.2|18.8|0
1734409500000|2024-12-17 04:25:00|21.19|18.79|21.19|18.8|21.2|18.8|21.19|18.79|0
1734409800000|2024-12-17 04:30:00|21.2|18.81|21.22|18.82|21.22|18.82|21.2|18.81|0
1734410100000|2024-12-17 04:35:00|21.23|18.83|21.24|18.84|21.26|18.86|21.22|18.82|0
1734410400000|2024-12-17 04:40:00|21.25|18.85|21.28|18.88|21.28|18.88|21.24|18.84|0
1734410700000|2024-12-17 04:45:00|21.27|18.87|21.28|18.88|21.28|18.88|21.27|18.87|0
1734411000000|2024-12-17 04:50:00|21.27|18.87|21.28|18.88|21.29|18.89|21.26|18.86|0
1734411300000|2024-12-17 04:55:00|21.29|18.89|21.3|18.9|21.3|18.9|21.28|18.88|0
1734411600000|2024-12-17 05:00:00|21.29|18.89|21.32|18.92|21.33|18.93|21.29|18.89|0
1734411900000|2024-12-17 05:05:00|21.31|18.91|21.3|18.9|21.31|18.91|21.29|18.89|0
1734412200000|2024-12-17 05:10:00|21.29|18.89|21.3|18.9|21.3|18.9|21.28|18.88|0
1734412500000|2024-12-17 05:15:00|21.29|18.89|21.3|18.9|21.32|18.92|21.29|18.89|0
1734412800000|2024-12-17 05:20:00|21.31|18.91|21.31|18.91|21.32|18.92|21.3|18.9|0
1734413100000|2024-12-17 05:25:00|21.3|18.9|21.3|18.9|21.3|18.9|21.28|18.88|0
1734413400000|2024-12-17 05:30:00|21.29|18.89|21.33|18.93|21.33|18.93|21.28|18.88|0
1734413700000|2024-12-17 05:35:00|21.34|18.94|21.37|18.97|21.38|18.98|21.33|18.93|0
1734414000000|2024-12-17 05:40:00|21.36|18.96|21.38|18.98|21.38|18.98|21.36|18.96|0
1734414300000|2024-12-17 05:45:00|21.39|18.99|21.39|18.99|21.4|19|21.38|18.98|0
1734414600000|2024-12-17 05:50:00|21.4|19|21.38|18.98|21.4|19|21.37|18.97|0
1734414900000|2024-12-17 05:55:00|21.39|18.99|21.39|18.99|21.4|19|21.39|18.99|0
1734415200000|2024-12-17 06:00:00|21.38|18.98|21.38|18.98|21.39|18.99|21.36|18.96|0
1734415500000|2024-12-17 06:05:00|21.37|18.97|21.38|18.98|21.39|18.99|21.37|18.97|0
1734415800000|2024-12-17 06:10:00|21.37|18.97|21.39|18.99|21.4|19|21.37|18.97|0
1734416100000|2024-12-17 06:15:00|21.38|18.98|21.39|18.99|21.4|19|21.38|18.98|0
1734416400000|2024-12-17 06:20:00|21.4|19|21.44|19.04|21.44|19.04|21.39|18.99|0
1734416700000|2024-12-17 06:25:00|21.45|19.05|21.54|19.14|21.54|19.14|21.44|19.04|0
1734417000000|2024-12-17 06:30:00|21.53|19.13|21.49|19.09|21.55|19.15|21.49|19.09|0
1734417300000|2024-12-17 06:35:00|21.5|19.1|21.51|19.11|21.54|19.14|21.5|19.1|0
1734417600000|2024-12-17 06:40:00|21.52|19.12|21.53|19.13|21.54|19.14|21.52|19.12|0
1734417900000|2024-12-17 06:45:00|21.54|19.14|21.56|19.16|21.57|19.17|21.53|19.13|0
1734418200000|2024-12-17 06:50:00|21.57|19.17|21.55|19.15|21.57|19.17|21.53|19.13|0
1734418500000|2024-12-17 06:55:00|21.54|19.14|21.52|19.12|21.55|19.15|21.52|19.12|0
1734418800000|2024-12-17 07:00:00|21.51|19.11|21.53|19.13|21.53|19.13|21.5|19.1|0
1734419100000|2024-12-17 07:05:00|21.52|19.12|21.49|19.09|21.52|19.12|21.49|19.09|0
1734419400000|2024-12-17 07:10:00|21.5|19.1|21.49|19.09|21.5|19.1|21.48|19.08|0
1734419700000|2024-12-17 07:15:00|21.47|19.07|21.48|19.08|21.49|19.09|21.47|19.07|0
1734420000000|2024-12-17 07:20:00|21.08|18.7|21.36|18.96|21.37|18.97|21.08|18.7|0
1734420300000|2024-12-17 07:25:00|21.37|18.97|21.35|18.95|21.37|18.97|21.35|18.95|0
1734420600000|2024-12-17 07:30:00|21.36|18.96|21.4|19|21.4|19|21.35|18.95|0
1734420900000|2024-12-17 07:35:00|21.41|19.01|21.43|19.03|21.43|19.03|21.4|19|0
1734421200000|2024-12-17 07:40:00|21.44|19.04|21.53|19.13|21.53|19.13|21.44|19.04|0
1734421500000|2024-12-17 07:45:00|21.54|19.14|21.62|19.22|21.63|19.23|21.54|19.14|0
1734421800000|2024-12-17 07:50:00|21.61|19.21|21.66|19.26|21.68|19.28|21.59|19.19|0
1734422100000|2024-12-17 07:55:00|21.67|19.27|21.69|19.29|21.69|19.29|21.62|19.22|0
1734422400000|2024-12-17 08:00:00|21.7|19.3|21.73|19.33|21.74|19.34|21.66|19.26|0
1734422700000|2024-12-17 08:05:00|21.74|19.34|21.76|19.36|21.8|19.4|21.74|19.34|0
1734423000000|2024-12-17 08:10:00|21.77|19.37|21.73|19.33|21.8|19.4|21.73|19.33|0
1734423300000|2024-12-17 08:15:00|21.71|19.31|21.73|19.33|21.75|19.35|21.69|19.29|0
1734423600000|2024-12-17 08:20:00|21.72|19.32|21.71|19.31|21.73|19.33|21.68|19.28|0
1734423900000|2024-12-17 08:25:00|21.7|19.3|21.7|19.3|21.76|19.36|21.7|19.3|0
1734424200000|2024-12-17 08:30:00|21.71|19.31|21.7|19.3|21.72|19.32|21.64|19.24|0
1734424500000|2024-12-17 08:35:00|21.69|19.29|21.74|19.34|21.75|19.35|21.67|19.27|0
1734424800000|2024-12-17 08:40:00|21.75|19.35|21.79|19.39|21.79|19.39|21.72|19.32|0
1734425100000|2024-12-17 08:45:00|21.78|19.38|21.71|19.31|21.81|19.41|21.7|19.3|0
1734425400000|2024-12-17 08:50:00|21.72|19.32|21.78|19.38|21.8|19.4|21.72|19.32|0
1734425700000|2024-12-17 08:55:00|21.79|19.39|21.79|19.39|21.8|19.4|21.75|19.35|0
1734426000000|2024-12-17 09:00:00|21.78|19.38|21.68|19.28|21.78|19.38|21.66|19.26|0
1734426300000|2024-12-17 09:05:00|21.67|19.27|21.65|19.25|21.73|19.33|21.65|19.25|0
1734426600000|2024-12-17 09:10:00|21.66|19.26|21.67|19.27|21.69|19.29|21.63|19.23|0
1734426900000|2024-12-17 09:15:00|21.68|19.28|21.68|19.28|21.69|19.29|21.64|19.24|0
1734427200000|2024-12-17 09:20:00|21.67|19.27|21.75|19.35|21.79|19.39|21.66|19.26|0
1734427500000|2024-12-17 09:25:00|21.74|19.34|21.75|19.35|21.77|19.37|21.71|19.31|0
1734427800000|2024-12-17 09:30:00|21.74|19.34|21.68|19.28|21.75|19.35|21.66|19.26|0
1734428100000|2024-12-17 09:35:00|21.69|19.29|21.67|19.27|21.7|19.3|21.65|19.25|0
1734428400000|2024-12-17 09:40:00|21.68|19.28|21.7|19.3|21.71|19.31|21.67|19.27|0
1734428700000|2024-12-17 09:45:00|21.69|19.29|21.68|19.28|21.71|19.31|21.65|19.25|0
1734429000000|2024-12-17 09:50:00|21.67|19.27|21.6|19.2|21.68|19.28|21.6|19.2|0
1734429300000|2024-12-17 09:55:00|21.61|19.21|21.59|19.19|21.61|19.21|21.58|19.18|0
1734429600000|2024-12-17 10:00:00|21.58|19.18|21.58|19.18|21.65|19.25|21.55|19.15|0
1734429900000|2024-12-17 10:05:00|21.59|19.19|21.58|19.18|21.61|19.21|21.57|19.17|0
1734430200000|2024-12-17 10:10:00|21.57|19.17|21.65|19.25|21.66|19.26|21.56|19.16|0
1734430500000|2024-12-17 10:15:00|21.66|19.26|21.71|19.31|21.71|19.31|21.63|19.23|0
1734430800000|2024-12-17 10:20:00|21.72|19.32|21.69|19.29|21.72|19.32|21.67|19.27|0
1734431100000|2024-12-17 10:25:00|21.7|19.3|21.66|19.26|21.7|19.3|21.66|19.26|0
1734431400000|2024-12-17 10:30:00|21.65|19.25|21.59|19.19|21.66|19.26|21.57|19.17|0
1734431700000|2024-12-17 10:35:00|21.58|19.18|21.57|19.17|21.6|19.2|21.56|19.16|0
1734432000000|2024-12-17 10:40:00|21.56|19.16|21.58|19.18|21.59|19.19|21.55|19.15|0
1734432600000|2024-12-17 10:50:00|21.5|19.1|21.49|19.09|21.5|19.1|21.49|19.09|0
1734432900000|2024-12-17 10:55:00|21.5|19.1|21.5|19.1|21.5|19.1|21.49|19.09|0
1734433200000|2024-12-17 11:00:00|21.51|19.11|21.55|19.15|21.56|19.16|21.5|19.1|0
1734433500000|2024-12-17 11:05:00|21.56|19.16|21.51|19.11|21.56|19.16|21.51|19.11|0
1734433800000|2024-12-17 11:10:00|21.5|19.1|21.48|19.08|21.54|19.14|21.47|19.07|0
1734434100000|2024-12-17 11:15:00|21.47|19.07|21.39|18.99|21.47|19.07|21.38|18.98|0
1734434400000|2024-12-17 11:20:00|21.4|19|21.39|18.99|21.4|19|21.36|18.96|0
1734434700000|2024-12-17 11:25:00|21.4|19|21.41|19.01|21.42|19.02|21.4|19|0
1734435000000|2024-12-17 11:30:00|21.4|19|21.49|19.09|21.5|19.1|21.39|18.99|0
1734435300000|2024-12-17 11:35:00|21.48|19.08|21.53|19.13|21.53|19.13|21.48|19.08|0
1734435600000|2024-12-17 11:40:00|21.52|19.12|21.57|19.17|21.6|19.2|21.52|19.12|0
1734435900000|2024-12-17 11:45:00|21.58|19.18|21.6|19.2|21.65|19.25|21.58|19.18|0
1734436200000|2024-12-17 11:50:00|21.61|19.21|21.64|19.24|21.65|19.25|21.6|19.2|0
1734436500000|2024-12-17 11:55:00|21.63|19.23|21.57|19.17|21.63|19.23|21.57|19.17|0
1734436800000|2024-12-17 12:00:00|21.58|19.18|21.61|19.21|21.62|19.22|21.49|19.09|0
1734437100000|2024-12-17 12:05:00|21.62|19.22|21.64|19.24|21.65|19.25|21.6|19.2|0
1734437400000|2024-12-17 12:10:00|21.25|18.85|21.39|18.99|21.46|19.06|21.25|18.85|0
1734437700000|2024-12-17 12:15:00|21.4|19|21.42|19.02|21.44|19.04|21.4|19|0
1734438000000|2024-12-17 12:20:00|21.41|19.01|21.45|19.05|21.46|19.06|21.4|19|0
1734438300000|2024-12-17 12:25:00|21.44|19.04|21.42|19.02|21.46|19.06|21.42|19.02|0
1734438600000|2024-12-17 12:30:00|21.41|19.01|21.45|19.05|21.45|19.05|21.41|19.01|0
1734438900000|2024-12-17 12:35:00|21.46|19.06|21.45|19.05|21.46|19.06|21.44|19.04|0
1734439200000|2024-12-17 12:40:00|21.44|19.04|21.39|18.99|21.44|19.04|21.37|18.97|0
1734439500000|2024-12-17 12:45:00|21.4|19|21.43|19.03|21.43|19.03|21.38|18.98|0
1734439800000|2024-12-17 12:50:00|21.44|19.04|21.45|19.05|21.45|19.05|21.42|19.02|0
1734440100000|2024-12-17 12:55:00|21.46|19.06|21.51|19.11|21.51|19.11|21.46|19.06|0
1734440400000|2024-12-17 13:00:00|21.52|19.12|21.7|19.3|21.71|19.31|21.52|19.12|0
1734440700000|2024-12-17 13:05:00|21.71|19.31|21.71|19.31|21.73|19.33|21.67|19.27|0
1734441000000|2024-12-17 13:10:00|21.72|19.32|21.67|19.27|21.72|19.32|21.65|19.25|0
1734441300000|2024-12-17 13:15:00|21.68|19.28|21.58|19.18|21.68|19.28|21.58|19.18|0
1734441600000|2024-12-17 13:20:00|21.59|19.19|21.56|19.16|21.61|19.21|21.55|19.15|0
1734441900000|2024-12-17 13:25:00|21.55|19.15|21.84|19.44|21.85|19.45|21.54|19.14|0
1734442200000|2024-12-17 13:30:00|21.86|19.46|21.8|19.4|21.88|19.48|21.72|19.32|0
1734442500000|2024-12-17 13:35:00|21.81|19.41|21.78|19.38|21.92|19.52|21.77|19.37|0
1734442800000|2024-12-17 13:40:00|21.77|19.37|21.92|19.52|21.94|19.54|21.77|19.37|0
1734443100000|2024-12-17 13:45:00|21.88|19.48|21.85|19.45|21.91|19.51|21.83|19.43|0
1734443400000|2024-12-17 13:50:00|21.84|19.44|21.84|19.44|21.85|19.45|21.79|19.39|0
1734443700000|2024-12-17 13:55:00|21.83|19.43|21.74|19.34|21.83|19.43|21.72|19.32|0
1734444000000|2024-12-17 14:00:00|21.73|19.33|21.67|19.27|21.75|19.35|21.66|19.26|0
1734444300000|2024-12-17 14:05:00|21.68|19.28|21.69|19.29|21.69|19.29|21.62|19.22|0
1734444600000|2024-12-17 14:10:00|21.68|19.28|21.74|19.34|21.75|19.35|21.67|19.27|0
1734444900000|2024-12-17 14:15:00|21.72|19.32|21.74|19.34|21.76|19.36|21.7|19.3|0
1734445200000|2024-12-17 14:20:00|21.73|19.33|21.75|19.35|21.76|19.36|21.71|19.31|0
1734445500000|2024-12-17 14:25:00|21.76|19.36|21.87|19.47|21.87|19.47|21.75|19.35|0
1734445800000|2024-12-17 14:30:00|21.95|19.55|21.88|19.48|22.08|19.68|21.64|19.24|0
1734446100000|2024-12-17 14:35:00|21.87|19.47|21.87|19.47|21.98|19.58|21.82|19.42|0
1734446400000|2024-12-17 14:40:00|21.88|19.48|21.72|19.32|21.97|19.57|21.68|19.28|0
1734446700000|2024-12-17 14:45:00|21.73|19.33|22.08|19.68|22.19|19.79|21.73|19.33|0
1734447000000|2024-12-17 14:50:00|22.06|19.66|21.99|19.59|22.12|19.72|21.98|19.58|0
1734447300000|2024-12-17 14:55:00|22|19.6|22.12|19.72|22.16|19.76|21.96|19.56|0
1734447600000|2024-12-17 15:00:00|22.14|19.74|22.3|19.9|22.36|19.96|22.14|19.74|0
1734447900000|2024-12-17 15:05:00|22.28|19.88|21.94|19.54|22.36|19.96|21.92|19.52|0
1734448200000|2024-12-17 15:10:00|21.95|19.55|22.09|19.69|22.11|19.71|21.94|19.54|0
1734448500000|2024-12-17 15:15:00|22.08|19.68|22.07|19.67|22.14|19.74|21.97|19.57|0
1734448800000|2024-12-17 15:20:00|22.08|19.68|22.07|19.67|22.14|19.74|22.06|19.66|0
1734449100000|2024-12-17 15:25:00|22.08|19.68|22.15|19.75|22.17|19.77|22.08|19.68|0
1734449400000|2024-12-17 15:30:00|22.17|19.77|22.13|19.73|22.17|19.77|22.08|19.68|0
1734449700000|2024-12-17 15:35:00|22.14|19.74|22.35|19.95|22.45|20.05|22.09|19.69|0
1734450000000|2024-12-17 15:40:00|22.36|19.96|22.18|19.78|22.37|19.97|22.18|19.78|0
1734450300000|2024-12-17 15:45:00|22.17|19.77|22.14|19.74|22.18|19.78|22.1|19.7|0
1734450600000|2024-12-17 15:50:00|22.13|19.73|22.15|19.75|22.31|19.91|22.09|19.69|0
1734450900000|2024-12-17 15:55:00|22.14|19.74|22.08|19.68|22.2|19.8|22.06|19.66|0
1734451200000|2024-12-17 16:00:00|22.11|19.71|22|19.6|22.11|19.71|21.96|19.56|0
1734451500000|2024-12-17 16:05:00|22.02|19.62|21.72|19.32|22.07|19.67|21.7|19.3|0
1734451800000|2024-12-17 16:10:00|21.69|19.29|21.73|19.33|21.77|19.37|21.68|19.28|0
1734452100000|2024-12-17 16:15:00|21.72|19.32|22.08|19.68|22.11|19.71|21.72|19.32|0
1734452400000|2024-12-17 16:20:00|22.07|19.67|22.15|19.75|22.2|19.8|22.06|19.66|0
1734452700000|2024-12-17 16:25:00|22.13|19.73|21.94|19.54|22.14|19.74|21.87|19.47|0
1734453000000|2024-12-17 16:30:00|21.93|19.53|21.76|19.36|21.97|19.57|21.71|19.31|0
1734453300000|2024-12-17 16:35:00|21.75|19.35|21.69|19.29|21.79|19.39|21.67|19.27|0
1734453600000|2024-12-17 16:40:00|21.71|19.31|21.52|19.12|21.75|19.35|21.5|19.1|0
1734453900000|2024-12-17 16:45:00|21.53|19.13|21.52|19.12|21.57|19.17|21.52|19.12|0
1734454200000|2024-12-17 16:50:00|21.51|19.11|21.63|19.23|21.65|19.25|21.48|19.08|0
1734454500000|2024-12-17 16:55:00|21.64|19.24|21.57|19.17|21.64|19.24|21.57|19.17|0
1734454800000|2024-12-17 17:00:00|21.58|19.18|21.74|19.34|21.75|19.35|21.57|19.17|0
1734455100000|2024-12-17 17:05:00|21.75|19.35|21.65|19.25|21.75|19.35|21.65|19.25|0
1734455400000|2024-12-17 17:10:00|21.66|19.26|21.73|19.33|21.76|19.36|21.65|19.25|0
1734455700000|2024-12-17 17:15:00|21.74|19.34|21.76|19.36|21.76|19.36|21.68|19.28|0
1734456000000|2024-12-17 17:20:00|21.74|19.34|21.78|19.38|21.79|19.39|21.66|19.26|0
1734456300000|2024-12-17 17:25:00|21.77|19.37|21.7|19.3|21.79|19.39|21.7|19.3|0
1734456600000|2024-12-17 17:30:00|21.71|19.31|21.64|19.24|21.78|19.38|21.64|19.24|0
1734456900000|2024-12-17 17:35:00|21.65|19.25|21.58|19.18|21.71|19.31|21.58|19.18|0
1734457200000|2024-12-17 17:40:00|21.57|19.17|21.56|19.16|21.6|19.2|21.54|19.14|0
1734457500000|2024-12-17 17:45:00|21.55|19.15|21.62|19.22|21.62|19.22|21.54|19.14|0
1734457800000|2024-12-17 17:50:00|21.6|19.2|21.6|19.2|21.65|19.25|21.58|19.18|0
1734458100000|2024-12-17 17:55:00|21.59|19.19|21.6|19.2|21.64|19.24|21.57|19.17|0
1734458400000|2024-12-17 18:00:00|21.61|19.21|21.64|19.24|21.66|19.26|21.61|19.21|0
1734458700000|2024-12-17 18:05:00|21.65|19.25|21.64|19.24|21.71|19.31|21.63|19.23|0
1734459000000|2024-12-17 18:10:00|21.63|19.23|21.69|19.29|21.7|19.3|21.63|19.23|0
1734459300000|2024-12-17 18:15:00|21.67|19.27|21.8|19.4|21.83|19.43|21.66|19.26|0
1734459600000|2024-12-17 18:20:00|21.81|19.41|21.76|19.36|21.86|19.46|21.75|19.35|0
1734459900000|2024-12-17 18:25:00|21.77|19.37|21.79|19.39|21.81|19.41|21.72|19.32|0
1734460200000|2024-12-17 18:30:00|21.78|19.38|21.75|19.35|21.84|19.44|21.75|19.35|0
1734460500000|2024-12-17 18:35:00|21.76|19.36|21.81|19.41|21.82|19.42|21.75|19.35|0
1734460800000|2024-12-17 18:40:00|21.79|19.39|21.74|19.34|21.8|19.4|21.72|19.32|0
1734461100000|2024-12-17 18:45:00|21.73|19.33|21.82|19.42|21.82|19.42|21.71|19.31|0
1734461400000|2024-12-17 18:50:00|21.83|19.43|21.75|19.35|21.83|19.43|21.73|19.33|0
1734461700000|2024-12-17 18:55:00|21.76|19.36|21.78|19.38|21.8|19.4|21.73|19.33|0
1734462000000|2024-12-17 19:00:00|21.77|19.37|21.83|19.43|21.84|19.44|21.76|19.36|0
1734462300000|2024-12-17 19:05:00|21.84|19.44|21.85|19.45|21.89|19.49|21.83|19.43|0
1734462600000|2024-12-17 19:10:00|21.88|19.48|21.87|19.47|21.89|19.49|21.83|19.43|0
1734462900000|2024-12-17 19:15:00|21.86|19.46|21.9|19.5|21.91|19.51|21.86|19.46|0
1734463200000|2024-12-17 19:20:00|21.91|19.51|21.98|19.58|22.01|19.61|21.91|19.51|0
1734463500000|2024-12-17 19:25:00|21.99|19.59|21.99|19.59|22.01|19.61|21.94|19.54|0
1734463800000|2024-12-17 19:30:00|21.98|19.58|22.03|19.63|22.06|19.66|21.98|19.58|0
1734464100000|2024-12-17 19:35:00|22.02|19.62|22.07|19.67|22.1|19.7|22|19.6|0
1734464400000|2024-12-17 19:40:00|22.08|19.68|21.98|19.58|22.11|19.71|21.96|19.56|0
1734464700000|2024-12-17 19:45:00|21.99|19.59|22.1|19.7|22.12|19.72|21.97|19.57|0
1734465000000|2024-12-17 19:50:00|22.09|19.69|22.09|19.69|22.12|19.72|22.05|19.65|0
1734465300000|2024-12-17 19:55:00|22.1|19.7|22.08|19.68|22.11|19.71|22.03|19.63|0
1734465600000|2024-12-17 20:00:00|22.09|19.69|22.13|19.73|22.13|19.73|22.07|19.67|0
1734465900000|2024-12-17 20:05:00|22.14|19.74|22.08|19.68|22.16|19.76|22.07|19.67|0
1734466200000|2024-12-17 20:10:00|22.09|19.69|22.11|19.71|22.15|19.75|22.04|19.64|0
1734466500000|2024-12-17 20:15:00|22.1|19.7|22.16|19.76|22.17|19.77|22.09|19.69|0
1734466800000|2024-12-17 20:20:00|22.17|19.77|22.26|19.86|22.27|19.87|22.16|19.76|0
1734467100000|2024-12-17 20:25:00|22.25|19.85|22.21|19.81|22.26|19.86|22.18|19.78|0
1734467400000|2024-12-17 20:30:00|22.17|19.77|22.17|19.77|22.24|19.84|22.13|19.73|0
1734467700000|2024-12-17 20:35:00|22.16|19.76|22.03|19.63|22.17|19.77|22.03|19.63|0
1734468000000|2024-12-17 20:40:00|22.01|19.61|21.86|19.46|22.01|19.61|21.85|19.45|0
1734468300000|2024-12-17 20:45:00|21.85|19.45|21.93|19.53|21.96|19.56|21.79|19.39|0
1734468600000|2024-12-17 20:50:00|21.9|19.5|21.67|19.27|21.9|19.5|21.65|19.25|0
1734468900000|2024-12-17 20:55:00|21.64|19.24|22.12|19.72|22.19|19.79|21.61|19.21|0
1734469200000|2024-12-17 21:00:00|22.13|19.73|22.31|19.91|22.33|19.93|22.13|19.73|0
1734469500000|2024-12-17 21:05:00|22.32|19.92|22.28|19.88|22.32|19.92|22.26|19.86|0
1734469800000|2024-12-17 21:10:00|22.29|19.89|22.23|19.83|22.29|19.89|22.23|19.83|0
1734470100000|2024-12-17 21:15:00|22.24|19.84|22.29|19.77|22.34|19.84|22.24|19.76|0
1734470400000|2024-12-17 21:20:00|22.28|19.76|22.11|19.61|22.28|19.76|22.1|19.6|0
1734470700000|2024-12-17 21:25:00|22.1|19.6|22.14|19.63|22.14|19.63|22.07|19.57|0
1734471000000|2024-12-17 21:30:00|22.15|19.64|22.13|19.62|22.15|19.64|22.1|19.6|0
1734471300000|2024-12-17 21:35:00|22.14|19.63|22.22|19.71|22.23|19.71|22.14|19.63|0
1734471600000|2024-12-17 21:40:00|22.24|19.72|22.26|19.74|22.28|19.75|22.23|19.71|0
1734471900000|2024-12-17 21:45:00|22.25|19.73|22.22|19.7|22.28|19.76|22.2|19.69|0
1734472200000|2024-12-17 21:50:00|22.21|19.69|22.21|19.69|22.25|19.73|22.18|19.67|0
1734472500000|2024-12-17 21:55:00|22.2|19.68|22.25|19.73|22.25|19.73|22.2|19.68|0
1734472800000|2024-12-17 22:00:00|22.24|19.72|22.25|19.73|22.26|19.74|22.24|19.72|0
1734473100000|2024-12-17 22:05:00|22.26|19.74|22.25|19.73|22.26|19.74|22.24|19.72|0
1734473400000|2024-12-17 22:10:00|22.24||22.25||22.25||22.24||0
1734473700000|2024-12-17 22:15:00|22.24||22.25||22.25||22.24||0
1734474000000|2024-12-17 22:20:00|22.24|19.72|22.24|19.72|22.24|19.72|22.24|19.72|0
1734474300000|2024-12-17 22:25:00|22.23|19.71|22.22|19.71|22.23|19.71|22.22|19.71|0
1734474600000|2024-12-17 22:30:00|22.23|19.72|22.22|19.7|22.23|19.72|22.22|19.7|0
1734474900000|2024-12-17 22:35:00|22.21||22.22||22.22||22.21||0
1734475200000|2024-12-17 22:40:00|22.23|19.71|22.24|19.72|22.25|19.73|22.23|19.71|0
1734475500000|2024-12-17 22:45:00|22.23||22.24||22.24||22.23||0
1734475800000|2024-12-17 22:50:00|22.23|19.71|22.23|19.71|22.23|19.71|22.22|19.71|0
1734476100000|2024-12-17 22:55:00|22.22|19.7|22.21|19.69|22.23|19.7|22.19|19.68|0
1734476400000|2024-12-17 23:00:00|22.16|19.65|22.69|20.12|22.69|20.12|22.16|19.65|0
1734476700000|2024-12-17 23:05:00|22.68|20.11|22.5|19.95|22.68|20.11|22.49|19.95|0
1734477000000|2024-12-17 23:10:00|22.49|19.94|22.52|19.97|22.54|19.99|22.47|19.93|0
1734477300000|2024-12-17 23:15:00|22.53|19.98|22.46|19.92|22.54|19.99|22.43|19.89|0
1734477600000|2024-12-17 23:20:00|22.47|19.93|22.49|19.94|22.51|19.96|22.46|19.92|0
1734477900000|2024-12-17 23:25:00|22.5|19.95|22.43|19.89|22.51|19.96|22.43|19.89|0
1734478200000|2024-12-17 23:30:00|22.41|19.87|22.38|19.84|22.41|19.87|22.36|19.83|0
1734478500000|2024-12-17 23:35:00|22.37|19.85|22.33|19.81|22.38|19.85|22.33|19.8|0
1734478800000|2024-12-17 23:40:00|22.34|19.82|22.32|19.79|22.35|19.82|22.31|19.79|0
1734479100000|2024-12-17 23:45:00|22.31|19.8|22.28|19.75|22.32|19.8|22.26|19.74|0
1734479400000|2024-12-17 23:50:00|22.29|19.76|22.28|19.76|22.29|19.76|22.26|19.74|0
1734479700000|2024-12-17 23:55:00|22.29|19.77|22.31|19.78|22.31|19.79|22.28|19.76|0
1734480000000|2024-12-18 00:00:00|22.32|19.79|22.27|19.75|22.32|19.79|22.27|19.75|0
1734480300000|2024-12-18 00:05:00|22.28|19.76|22.18|19.67|22.28|19.76|22.18|19.67|0
1734480600000|2024-12-18 00:10:00|22.19|19.68|22.15|19.64|22.23|19.72|22.15|19.64|0
1734480900000|2024-12-18 00:15:00|22.16|19.65|22.21|19.7|22.21|19.7|22.16|19.65|0
1734481200000|2024-12-18 00:20:00|22.22|19.71|22.18|19.67|22.23|19.72|22.18|19.67|0
1734481500000|2024-12-18 00:25:00|22.19|19.68|22.19|19.68|22.19|19.68|22.17|19.66|0
1734481800000|2024-12-18 00:30:00|22.2|19.69|22.22|19.7|22.22|19.71|22.18|19.67|0
1734482100000|2024-12-18 00:35:00|22.21|19.69|22.23|19.71|22.24|19.72|22.19|19.68|0
1734482400000|2024-12-18 00:40:00|22.22|19.7|22.19|19.68|22.23|19.71|22.19|19.68|0
1734482700000|2024-12-18 00:45:00|22.2|19.69|22.21|19.69|22.22|19.7|22.18|19.67|0
1734483000000|2024-12-18 00:50:00|22.2|19.7|22.19|19.68|22.21|19.7|22.18|19.67|0
1734483300000|2024-12-18 00:55:00|22.2|19.69|22.2|19.68|22.22|19.71|22.19|19.68|0
1734483600000|2024-12-18 01:00:00|22.19|19.67|22.17|19.66|22.2|19.68|22.16|19.65|0
1734483900000|2024-12-18 01:05:00|22.16|19.65|22.14|19.63|22.19|19.67|22.14|19.63|0
1734484200000|2024-12-18 01:10:00|22.15|19.64|22.1|19.6|22.16|19.65|22.09|19.59|0
1734484500000|2024-12-18 01:15:00|22.09|19.59|22.23|19.71|22.23|19.72|22.09|19.59|0
1734484800000|2024-12-18 01:20:00|22.22|19.7|22.21|19.7|22.23|19.72|22.21|19.69|0
1734485100000|2024-12-18 01:25:00|22.22|19.71|22.19|19.67|22.23|19.72|22.18|19.67|0
1734485400000|2024-12-18 01:30:00|22.13|19.73|22.12|19.72|22.14|19.74|22.1|19.7|0
1734485700000|2024-12-18 01:35:00|22.11|19.71|22.06|19.66|22.11|19.71|22.06|19.66|0
1734486000000|2024-12-18 01:40:00|22.07|19.67|22|19.6|22.07|19.67|22|19.6|0
1734486300000|2024-12-18 01:45:00|22.01|19.61|22|19.6|22.02|19.62|22|19.6|0
1734486600000|2024-12-18 01:50:00|22.01|19.61|22.02|19.62|22.04|19.64|22|19.6|0
1734486900000|2024-12-18 01:55:00|22.03|19.63|21.98|19.58|22.03|19.63|21.98|19.58|0
1734487200000|2024-12-18 02:00:00|21.97|19.57|21.97|19.57|21.98|19.58|21.95|19.55|0
1734487500000|2024-12-18 02:05:00|21.96|19.56|21.93|19.53|21.97|19.57|21.92|19.52|0
1734487800000|2024-12-18 02:10:00|21.94|19.54|21.92|19.52|21.96|19.56|21.92|19.52|0
1734488100000|2024-12-18 02:15:00|21.93|19.53|21.94|19.54|21.95|19.55|21.93|19.53|0
1734488400000|2024-12-18 02:20:00|21.93|19.53|21.93|19.53|21.94|19.54|21.93|19.53|0
1734488700000|2024-12-18 02:25:00|21.94|19.54|21.93|19.53|21.94|19.54|21.93|19.53|0
1734489000000|2024-12-18 02:30:00|21.92|19.52|21.94|19.54|21.94|19.54|21.92|19.52|0
1734489300000|2024-12-18 02:35:00|21.95|19.55|21.93|19.53|21.95|19.55|21.92|19.52|0
1734489600000|2024-12-18 02:40:00|21.94|19.54|21.93|19.53|21.95|19.55|21.91|19.51|0
1734489900000|2024-12-18 02:45:00|21.92|19.52|21.92|19.52|21.94|19.54|21.91|19.51|0
1734490200000|2024-12-18 02:50:00|21.91|19.51|21.91|19.51|21.93|19.53|21.91|19.51|0
1734490500000|2024-12-18 02:55:00|21.92|19.52|21.92|19.52|21.93|19.53|21.91|19.51|0
1734490800000|2024-12-18 03:00:00|21.93|19.53|21.91|19.51|21.94|19.54|21.91|19.51|0
1734491100000|2024-12-18 03:05:00|21.92|19.52|21.92|19.52|21.93|19.53|21.9|19.5|0
1734491400000|2024-12-18 03:10:00|21.93|19.53|21.97|19.57|21.97|19.57|21.92|19.52|0
1734491700000|2024-12-18 03:15:00|21.98|19.58|21.98|19.58|21.99|19.59|21.97|19.57|0
1734492000000|2024-12-18 03:20:00|21.97|19.57|21.99|19.59|21.99|19.59|21.97|19.57|0
1734492300000|2024-12-18 03:25:00|22|19.6|22.04|19.64|22.05|19.65|22|19.6|0
1734492600000|2024-12-18 03:30:00|22.05|19.65|22.05|19.65|22.1|19.7|22.05|19.65|0
1734492900000|2024-12-18 03:35:00|22.06|19.66|22.02|19.62|22.07|19.67|22.02|19.62|0
1734493200000|2024-12-18 03:40:00|22.01|19.61|22.01|19.61|22.01|19.61|21.97|19.57|0
1734493500000|2024-12-18 03:45:00|22|19.6|22.01|19.61|22.02|19.62|21.99|19.59|0
1734493800000|2024-12-18 03:50:00|22.02|19.62|22.03|19.63|22.04|19.64|22.02|19.62|0
1734494100000|2024-12-18 03:55:00|22.04|19.64|22.05|19.65|22.06|19.66|22.04|19.64|0
1734494400000|2024-12-18 04:00:00|22.04|19.64|22.01|19.61|22.04|19.64|22.01|19.61|0
1734494700000|2024-12-18 04:05:00|22.02|19.62|22.04|19.64|22.05|19.65|22.02|19.62|0
1734495000000|2024-12-18 04:10:00|22.03|19.63|22.04|19.64|22.05|19.65|22.03|19.63|0
1734495300000|2024-12-18 04:15:00|22.03|19.63|22|19.6|22.03|19.63|22|19.6|0
1734495600000|2024-12-18 04:20:00|21.99|19.59|21.94|19.54|21.99|19.59|21.93|19.53|0
1734495900000|2024-12-18 04:25:00|21.93|19.53|21.91|19.51|21.95|19.55|21.91|19.51|0
1734496200000|2024-12-18 04:30:00|21.92|19.52|21.85|19.45|21.92|19.52|21.85|19.45|0
1734496500000|2024-12-18 04:35:00|21.86|19.46|21.85|19.45|21.87|19.47|21.84|19.44|0
1734496800000|2024-12-18 04:40:00|21.84|19.44|21.85|19.45|21.86|19.46|21.83|19.43|0
1734497100000|2024-12-18 04:45:00|21.86|19.46|21.86|19.46|21.87|19.47|21.85|19.45|0
1734497400000|2024-12-18 04:50:00|21.85|19.45|21.85|19.45|21.86|19.46|21.84|19.44|0
1734497700000|2024-12-18 04:55:00|21.84|19.44|21.84|19.44|21.85|19.45|21.84|19.44|0
1734498000000|2024-12-18 05:00:00|21.85|19.45|21.89|19.49|21.9|19.5|21.85|19.45|0
1734498300000|2024-12-18 05:05:00|21.9|19.5|21.91|19.51|21.93|19.53|21.89|19.49|0
1734498600000|2024-12-18 05:10:00|21.92|19.52|21.92|19.52|21.95|19.55|21.92|19.52|0
1734498900000|2024-12-18 05:15:00|21.93|19.53|21.91|19.51|21.93|19.53|21.91|19.51|0
1734499200000|2024-12-18 05:20:00|21.9|19.5|21.89|19.49|21.9|19.5|21.87|19.47|0
1734499500000|2024-12-18 05:25:00|21.88|19.48|21.9|19.5|21.9|19.5|21.88|19.48|0
1734499800000|2024-12-18 05:30:00|21.89|19.49|21.91|19.51|21.92|19.52|21.89|19.49|0
1734500100000|2024-12-18 05:35:00|21.92|19.52|21.91|19.51|21.92|19.52|21.9|19.5|0
1734500400000|2024-12-18 05:40:00|21.9|19.5|21.86|19.46|21.9|19.5|21.86|19.46|0
1734500700000|2024-12-18 05:45:00|21.85|19.45|21.82|19.42|21.85|19.45|21.82|19.42|0
1734501000000|2024-12-18 05:50:00|21.83|19.43|21.82|19.42|21.84|19.44|21.82|19.42|0
1734501300000|2024-12-18 05:55:00|21.83|19.43|21.82|19.42|21.86|19.46|21.82|19.42|0
1734501600000|2024-12-18 06:00:00|21.83|19.43|21.82|19.42|21.84|19.44|21.82|19.42|0
1734501900000|2024-12-18 06:05:00|21.81|19.41|21.8|19.4|21.81|19.41|21.79|19.39|0
1734502200000|2024-12-18 06:10:00|21.79|19.39|21.78|19.38|21.79|19.39|21.78|19.38|0
1734502500000|2024-12-18 06:15:00|21.79|19.39|21.78|19.38|21.79|19.39|21.77|19.37|0
1734502800000|2024-12-18 06:20:00|21.79|19.39|21.83|19.43|21.83|19.43|21.79|19.39|0
1734503100000|2024-12-18 06:25:00|21.84|19.44|21.84|19.44|21.84|19.44|21.82|19.42|0
1734503400000|2024-12-18 06:30:00|21.85|19.45|21.91|19.51|21.92|19.52|21.84|19.44|0
1734503700000|2024-12-18 06:35:00|21.92|19.52|21.92|19.52|21.95|19.55|21.92|19.52|0
1734504000000|2024-12-18 06:40:00|21.91|19.51|21.88|19.48|21.91|19.51|21.88|19.48|0
1734504300000|2024-12-18 06:45:00|21.87|19.47|21.87|19.47|21.89|19.49|21.84|19.44|0
1734504600000|2024-12-18 06:50:00|21.86|19.46|21.86|19.46|21.86|19.46|21.84|19.44|0
1734504900000|2024-12-18 06:55:00|21.85|19.45|21.82|19.42|21.85|19.45|21.81|19.41|0
1734505200000|2024-12-18 07:00:00|21.8|19.4|21.87|19.47|21.89|19.49|21.8|19.4|0
1734505500000|2024-12-18 07:05:00|21.88|19.48|21.87|19.47|21.91|19.51|21.87|19.47|0
1734505800000|2024-12-18 07:10:00|21.88|19.48|21.85|19.45|21.88|19.48|21.85|19.45|0
1734506100000|2024-12-18 07:15:00|21.86|19.46|21.86|19.46|21.9|19.5|21.85|19.45|0
1734506400000|2024-12-18 07:20:00|21.85|19.45|22.02|19.62|22.02|19.62|21.81|19.41|0
1734506700000|2024-12-18 07:25:00|22.01|19.61|22.02|19.62|22.03|19.63|22.01|19.61|0
1734507000000|2024-12-18 07:30:00|22.03|19.63|22.03|19.63|22.04|19.64|22.02|19.62|0
1734507300000|2024-12-18 07:35:00|22.02|19.62|22.03|19.63|22.03|19.63|22.01|19.61|0
1734507600000|2024-12-18 07:40:00|22.05|19.65|22.06|19.66|22.07|19.67|22.05|19.65|0
1734507900000|2024-12-18 07:45:00|22.07|19.67|22.05|19.65|22.07|19.67|22.03|19.63|0
1734508200000|2024-12-18 07:50:00|22.06|19.66|22.08|19.68|22.08|19.68|22.04|19.64|0
1734508500000|2024-12-18 07:55:00|22.07|19.67|22.03|19.63|22.08|19.68|22.01|19.61|0
1734508800000|2024-12-18 08:00:00|22.04|19.64|21.93|19.53|22.04|19.64|21.92|19.52|0
1734509100000|2024-12-18 08:05:00|21.92|19.52|21.89|19.49|21.94|19.54|21.89|19.49|0
1734509400000|2024-12-18 08:10:00|21.9|19.5|21.91|19.51|21.92|19.52|21.89|19.49|0
1734509700000|2024-12-18 08:15:00|21.94|19.54|21.92|19.52|21.97|19.57|21.9|19.5|0
1734510000000|2024-12-18 08:20:00|21.94|19.54|21.97|19.57|22.04|19.64|21.94|19.54|0
1734510300000|2024-12-18 08:25:00|21.98|19.58|21.97|19.57|21.98|19.58|21.94|19.54|0
1734510600000|2024-12-18 08:30:00|21.98|19.58|21.97|19.57|22|19.6|21.95|19.55|0
1734510900000|2024-12-18 08:35:00|21.98|19.58|22.02|19.62|22.02|19.62|21.98|19.58|0
1734511200000|2024-12-18 08:40:00|22.03|19.63|22.03|19.63|22.06|19.66|22.01|19.61|0
1734511500000|2024-12-18 08:45:00|22.04|19.64|21.99|19.59|22.04|19.64|21.98|19.58|0
1734511800000|2024-12-18 08:50:00|22|19.6|22.1|19.7|22.1|19.7|22|19.6|0
1734512100000|2024-12-18 08:55:00|22.09|19.69|22.04|19.64|22.1|19.7|22|19.6|0
1734512400000|2024-12-18 09:00:00|22.06|19.66|22.05|19.65|22.11|19.71|22.04|19.64|0
1734512700000|2024-12-18 09:05:00|22.04|19.64|22.1|19.7|22.11|19.71|22.03|19.63|0
1734513000000|2024-12-18 09:10:00|22.09|19.69|22|19.6|22.1|19.7|22|19.6|0
1734513300000|2024-12-18 09:15:00|21.99|19.59|22|19.6|22.02|19.62|21.98|19.58|0
1734513600000|2024-12-18 09:20:00|22.01|19.61|22.03|19.63|22.04|19.64|21.98|19.58|0
1734513900000|2024-12-18 09:25:00|22.05|19.65|22.01|19.61|22.07|19.67|22.01|19.61|0
1734514200000|2024-12-18 09:30:00|22.02|19.62|21.92|19.52|22.03|19.63|21.92|19.52|0
1734514500000|2024-12-18 09:35:00|21.93|19.53|21.9|19.5|21.93|19.53|21.9|19.5|0
1734514800000|2024-12-18 09:40:00|21.89|19.49|21.89|19.49|21.91|19.51|21.86|19.46|0
1734515100000|2024-12-18 09:45:00|21.88|19.48|21.88|19.48|21.9|19.5|21.87|19.47|0
1734515400000|2024-12-18 09:50:00|21.89|19.49|21.87|19.47|21.92|19.52|21.87|19.47|0
1734515700000|2024-12-18 09:55:00|21.88|19.48|21.86|19.46|21.9|19.5|21.86|19.46|0
1734516000000|2024-12-18 10:00:00|21.85|19.45|21.82|19.42|21.85|19.45|21.82|19.42|0
1734516300000|2024-12-18 10:05:00|21.81|19.41|21.77|19.37|21.83|19.43|21.76|19.36|0
1734516600000|2024-12-18 10:10:00|21.76|19.36|21.73|19.33|21.77|19.37|21.72|19.32|0
1734516900000|2024-12-18 10:15:00|21.72|19.32|21.72|19.32|21.73|19.33|21.64|19.24|0
1734517200000|2024-12-18 10:20:00|21.71|19.31|21.7|19.3|21.72|19.32|21.69|19.29|0
1734517500000|2024-12-18 10:25:00|21.69|19.29|21.68|19.28|21.71|19.31|21.68|19.28|0
1734517800000|2024-12-18 10:30:00|21.67|19.27|21.76|19.36|21.77|19.37|21.66|19.26|0
1734518100000|2024-12-18 10:35:00|21.75|19.35|21.75|19.35|21.76|19.36|21.73|19.33|0
1734518400000|2024-12-18 10:40:00|21.74|19.34|21.76|19.36|21.76|19.36|21.69|19.29|0
1734518700000|2024-12-18 10:45:00|21.77|19.37|21.73|19.33|21.77|19.37|21.73|19.33|0
1734519000000|2024-12-18 10:50:00|21.72|19.32|21.74|19.34|21.77|19.37|21.72|19.32|0
1734519300000|2024-12-18 10:55:00|21.75|19.35|21.68|19.28|21.75|19.35|21.68|19.28|0
1734519600000|2024-12-18 11:00:00|21.67|19.27|21.7|19.3|21.7|19.3|21.67|19.27|0
1734519900000|2024-12-18 11:05:00|21.71|19.31|21.69|19.29|21.71|19.31|21.68|19.28|0
1734520200000|2024-12-18 11:10:00|21.7|19.3|21.67|19.27|21.71|19.31|21.66|19.26|0
1734520500000|2024-12-18 11:15:00|21.68|19.28|21.65|19.25|21.68|19.28|21.65|19.25|0
1734520800000|2024-12-18 11:20:00|21.66|19.26|21.64|19.24|21.67|19.27|21.64|19.24|0
1734521100000|2024-12-18 11:25:00|21.65|19.25|21.69|19.29|21.72|19.32|21.64|19.24|0
1734521400000|2024-12-18 11:30:00|21.68|19.28|21.67|19.27|21.69|19.29|21.66|19.26|0
1734521700000|2024-12-18 11:35:00|21.68|19.28|21.67|19.27|21.69|19.29|21.67|19.27|0
1734522000000|2024-12-18 11:40:00|21.68|19.28|21.68|19.28|21.69|19.29|21.66|19.26|0
1734522300000|2024-12-18 11:45:00|21.67|19.27|21.68|19.28|21.69|19.29|21.66|19.26|0
1734522600000|2024-12-18 11:50:00|21.69|19.29|21.72|19.32|21.73|19.33|21.68|19.28|0
1734522900000|2024-12-18 11:55:00|21.73|19.33|21.71|19.31|21.74|19.34|21.71|19.31|0
1734523200000|2024-12-18 12:00:00|21.74|19.34|21.65|19.25|21.75|19.35|21.65|19.25|0
1734523500000|2024-12-18 12:05:00|21.64|19.24|21.65|19.25|21.68|19.28|21.63|19.23|0
1734523800000|2024-12-18 12:10:00|21.64|19.24|21.63|19.23|21.65|19.25|21.63|19.23|0
1734524100000|2024-12-18 12:15:00|21.62|19.22|21.6|19.2|21.63|19.23|21.59|19.19|0
1734524400000|2024-12-18 12:20:00|21.61|19.21|21.6|19.2|21.62|19.22|21.59|19.19|0
1734524700000|2024-12-18 12:25:00|21.61|19.21|21.66|19.26|21.67|19.27|21.61|19.21|0
1734525000000|2024-12-18 12:30:00|21.65|19.25|21.64|19.24|21.65|19.25|21.62|19.22|0
1734525300000|2024-12-18 12:35:00|21.63|19.23|21.66|19.26|21.68|19.28|21.62|19.22|0
1734525600000|2024-12-18 12:40:00|21.67|19.27|21.69|19.29|21.69|19.29|21.65|19.25|0
1734525900000|2024-12-18 12:45:00|21.7|19.3|21.63|19.23|21.7|19.3|21.63|19.23|0
1734526200000|2024-12-18 12:50:00|21.64|19.24|21.58|19.18|21.64|19.24|21.58|19.18|0
1734526500000|2024-12-18 12:55:00|21.57|19.17|21.58|19.18|21.59|19.19|21.56|19.16|0
1734526800000|2024-12-18 13:00:00|21.59|19.19|21.63|19.23|21.66|19.26|21.59|19.19|0
1734527100000|2024-12-18 13:05:00|21.61|19.21|21.61|19.21|21.64|19.24|21.61|19.21|0
1734527400000|2024-12-18 13:10:00|21.62|19.22|21.68|19.28|22.04|19.64|21.6|19.2|0
1734527700000|2024-12-18 13:15:00|21.69|19.29|21.71|19.31|21.73|19.33|21.67|19.27|0
1734528000000|2024-12-18 13:20:00|21.72|19.32|21.68|19.28|21.73|19.33|21.68|19.28|0
1734528300000|2024-12-18 13:25:00|21.67|19.27|21.65|19.25|21.67|19.27|21.65|19.25|0
1734528600000|2024-12-18 13:30:00|21.66|19.26|21.73|19.33|21.74|19.34|21.65|19.25|0
1734528900000|2024-12-18 13:35:00|21.72|19.32|21.76|19.36|21.77|19.37|21.71|19.31|0
1734529200000|2024-12-18 13:40:00|21.77|19.37|21.86|19.46|21.89|19.49|21.77|19.37|0
1734529500000|2024-12-18 13:45:00|21.85|19.45|21.99|19.59|22.01|19.61|21.85|19.45|0
1734529800000|2024-12-18 13:50:00|21.98|19.58|21.99|19.59|22.05|19.65|21.95|19.55|0
1734530100000|2024-12-18 13:55:00|22|19.6|21.91|19.51|22.03|19.63|21.62|19.22|0
1734530400000|2024-12-18 14:00:00|21.9|19.5|22.04|19.64|22.04|19.64|21.89|19.49|0
1734530700000|2024-12-18 14:05:00|22.02|19.62|22.04|19.64|22.09|19.69|22|19.6|0
1734531000000|2024-12-18 14:10:00|22.06|19.66|21.86|19.46|22.09|19.69|21.67|19.27|0
1734531300000|2024-12-18 14:15:00|21.85|19.45|21.81|19.41|21.85|19.45|21.74|19.34|0
1734531600000|2024-12-18 14:20:00|21.8|19.4|21.92|19.52|21.92|19.52|21.75|19.35|0
1734531900000|2024-12-18 14:25:00|21.94|19.54|21.96|19.56|21.98|19.58|21.92|19.52|0
1734532200000|2024-12-18 14:30:00|21.94|19.54|22.03|19.63|22.07|19.67|21.9|19.5|0
1734532500000|2024-12-18 14:35:00|22.01|19.61|22.04|19.64|22.13|19.73|22|19.6|0
1734532800000|2024-12-18 14:40:00|22.05|19.65|22.04|19.64|22.11|19.71|21.99|19.59|0
1734533100000|2024-12-18 14:45:00|22.06|19.66|21.95|19.55|22.08|19.68|21.95|19.55|0
1734533400000|2024-12-18 14:50:00|21.94|19.54|21.78|19.38|22|19.6|21.78|19.38|0
1734533700000|2024-12-18 14:55:00|21.77|19.37|21.77|19.37|21.87|19.47|21.75|19.35|0
1734534000000|2024-12-18 15:00:00|21.78|19.38|21.67|19.27|21.8|19.4|21.65|19.25|0
1734534300000|2024-12-18 15:05:00|21.69|19.29|21.71|19.31|21.71|19.31|21.61|19.21|0
1734534600000|2024-12-18 15:10:00|21.72|19.32|21.62|19.22|21.73|19.33|21.62|19.22|0
1734534900000|2024-12-18 15:15:00|21.63|19.23|21.58|19.18|21.68|19.28|21.57|19.17|0
1734535200000|2024-12-18 15:20:00|21.57|19.17|21.56|19.16|21.59|19.19|21.48|19.08|0
1734535500000|2024-12-18 15:25:00|21.57|19.17|21.49|19.09|21.6|19.2|21.48|19.08|0
1734535800000|2024-12-18 15:30:00|21.5|19.1|21.4|19|21.5|19.1|21.35|18.95|0
1734536100000|2024-12-18 15:35:00|21.39|18.99|21.3|18.9|21.41|19.01|21.28|18.88|0
1734536400000|2024-12-18 15:40:00|21.87|19.47|21.82|19.42|21.92|19.52|21.81|19.41|0
1734536700000|2024-12-18 15:45:00|21.81|19.41|21.72|19.32|21.92|19.52|21.7|19.3|0
1734537000000|2024-12-18 15:50:00|21.71|19.31|21.96|19.56|21.98|19.58|21.04|18.66|0
1734537300000|2024-12-18 15:55:00|21.95|19.55|21.7|19.3|22.16|19.76|21.68|19.28|0
1734537600000|2024-12-18 16:00:00|21.69|19.29|22.31|19.91|22.32|19.92|21.69|19.29|0
1734537900000|2024-12-18 16:05:00|22.3|19.9|22.37|19.97|22.38|19.98|22.28|19.88|0
1734538200000|2024-12-18 16:10:00|22.38|19.98|22.54|20.14|22.55|20.15|22.35|19.95|0
1734538500000|2024-12-18 16:15:00|22.56|20.16|22.74|20.34|22.78|20.38|22.56|20.16|0
1734538800000|2024-12-18 16:20:00|22.76|20.36|22.75|20.35|22.82|20.42|22.72|20.32|0
1734539100000|2024-12-18 16:25:00|22.73|20.33|22.47|20.07|22.74|20.34|22.46|20.06|0
1734539400000|2024-12-18 16:30:00|22.46|20.06|22.54|20.14|22.54|20.14|22.45|20.05|0
1734539700000|2024-12-18 16:35:00|22.53|20.13|22.42|20.02|22.53|20.13|22.39|19.99|0
1734540000000|2024-12-18 16:40:00|22.41|20.01|22.4|20|22.47|20.07|22.38|19.98|0
1734540300000|2024-12-18 16:45:00|22.39|19.99|22.39|19.99|22.4|20|22.35|19.95|0
1734540600000|2024-12-18 16:50:00|22.38|19.98|22.33|19.93|22.4|20|22.28|19.88|0
1734540900000|2024-12-18 16:55:00|22.32|19.92|22.41|20.01|22.43|20.03|22.32|19.92|0
1734541200000|2024-12-18 17:00:00|22.42|20.02|22.42|20.02|22.49|20.09|22.41|20.01|0
1734541500000|2024-12-18 17:05:00|22.41|20.01|22.46|20.06|22.5|20.1|22.4|20|0
1734541800000|2024-12-18 17:10:00|22.45|20.05|22.47|20.07|22.51|20.11|22.44|20.04|0
1734542100000|2024-12-18 17:15:00|22.48|20.08|22.27|19.87|22.49|20.09|22.26|19.86|0
1734542400000|2024-12-18 17:20:00|22.26|19.86|22.26|19.86|22.29|19.89|22.23|19.83|0
1734542700000|2024-12-18 17:25:00|22.27|19.87|22.45|20.05|22.47|20.07|22.27|19.87|0
1734543000000|2024-12-18 17:30:00|22.47|20.07|22.48|20.08|22.59|20.19|22.47|20.07|0
1734543300000|2024-12-18 17:35:00|22.47|20.07|22.54|20.14|22.56|20.16|22.37|19.97|0
1734543600000|2024-12-18 17:40:00|22.55|20.15|22.58|20.18|22.62|20.22|22.52|20.12|0
1734543900000|2024-12-18 17:45:00|22.6|20.2|22.51|20.11|22.6|20.2|22.49|20.09|0
1734544200000|2024-12-18 17:50:00|22.52|20.12|22.5|20.1|22.58|20.18|22.48|20.08|0
1734544500000|2024-12-18 17:55:00|22.51|20.11|22.15|19.75|22.51|20.11|22.13|19.73|0
1734544800000|2024-12-18 18:00:00|22.16|19.76|22.23|19.83|22.23|19.83|22.14|19.74|0
1734545100000|2024-12-18 18:05:00|22.24|19.84|22.18|19.78|22.28|19.88|22.18|19.78|0
1734545400000|2024-12-18 18:10:00|22.17|19.77|22.24|19.84|22.27|19.87|22.16|19.76|0
1734545700000|2024-12-18 18:15:00|22.25|19.85|22.21|19.81|22.28|19.88|22.2|19.8|0
1734546000000|2024-12-18 18:20:00|22.22|19.82|22.19|19.79|22.22|19.82|22.15|19.75|0
1734546300000|2024-12-18 18:25:00|22.2|19.8|22.3|19.9|22.3|19.9|22.2|19.8|0
1734546600000|2024-12-18 18:30:00|22.31|19.91|22.14|19.74|22.32|19.92|22.14|19.74|0
1734546900000|2024-12-18 18:35:00|22.15|19.75|22.24|19.84|22.24|19.84|22.13|19.73|0
1734547200000|2024-12-18 18:40:00|22.23|19.83|22.27|19.87|22.31|19.91|22.21|19.81|0
1734547500000|2024-12-18 18:45:00|22.28|19.88|22.21|19.81|22.29|19.89|22.16|19.76|0
1734547800000|2024-12-18 18:50:00|22.2|19.8|22.18|19.78|22.24|19.84|22.16|19.76|0
1734548100000|2024-12-18 18:55:00|22.17|19.77|22.21|19.81|22.22|19.82|22.14|19.74|0
1734548400000|2024-12-18 19:00:00|22.69|20.29|22.65|20.25|22.91|20.51|22.03|19.63|0
1734548700000|2024-12-18 19:05:00|22.68|20.28|22.78|20.38|23.62|21.22|22.08|19.68|0
1734549000000|2024-12-18 19:10:00|22.69|20.29|23.01|20.25|23.02|20.52|22.69|20.14|0
1734549300000|2024-12-18 19:15:00|23.04|20.28|23.22|20.46|23.34|20.58|22.95|20.19|0
1734549600000|2024-12-18 19:20:00|23.23|20.47|22.63|19.87|23.23|20.47|22.63|19.87|0
1734549900000|2024-12-18 19:25:00|22.66|19.9|24.09|21.33|24.09|21.33|22.59|19.83|0
1734550200000|2024-12-18 19:30:00|24.03|21.27|23.81|21.05|24.38|21.62|23.67|20.91|0
1734550500000|2024-12-18 19:35:00|23.8|21.04|24.09|21.33|24.3|21.54|23.73|20.97|0
1734550800000|2024-12-18 19:40:00|24.11|21.35|24.23|21.47|24.34|21.58|23.88|21.12|0
1734551100000|2024-12-18 19:45:00|24.24|21.48|26.18|23.42|26.59|23.83|23.56|20.8|0
1734551400000|2024-12-18 19:50:00|26.15|23.39|26.64|23.88|26.65|23.89|26.1|23.34|0
1734551700000|2024-12-18 19:55:00|26.66|23.9|26.21|23.45|27.08|24.32|26|23.24|0
1734552000000|2024-12-18 20:00:00|26.17|23.41|26.67|23.55|26.67|23.76|25.17|22.41|0
1734552300000|2024-12-18 20:05:00|26.65|23.53|26.53|23.41|26.93|23.81|26.23|23.11|0
1734552600000|2024-12-18 20:10:00|26.51|23.39|27.24|24.12|27.24|24.12|26.51|23.39|0
1734552900000|2024-12-18 20:15:00|27.23|24.11|27.59|24.47|27.69|24.57|27.18|24.06|0
1734553200000|2024-12-18 20:20:00|27.61|24.49|26.72|23.6|27.61|24.49|26.23|23.11|0
1734553500000|2024-12-18 20:25:00|26.73|23.61|27.48|24.36|27.55|24.43|26.68|23.56|0
1734553800000|2024-12-18 20:30:00|27.4|24.28|27.71|24.59|27.87|24.75|27.18|24.06|0
1734554100000|2024-12-18 20:35:00|27.7|24.58|29.67|24.87|30.84|26.27|27.7|23.94|0
1734554400000|2024-12-18 20:40:00|29.75|24.95|31.39|27.31|31.47|27.39|29.75|24.95|0
1734554700000|2024-12-18 20:45:00|31.33|27.25|30.07|25.99|31.61|27.53|29.91|25.83|0
1734555000000|2024-12-18 20:50:00|30.11|26.03|29.33|25.25|30.23|26.15|29.21|25.13|0
1734555300000|2024-12-18 20:55:00|29.31|25.23|31.38|27.3|31.45|27.37|29.31|25.23|0
1734555600000|2024-12-18 21:00:00|31.21|27.13|33.03|28.95|33.48|29.4|31.07|26.99|0
1734555900000|2024-12-18 21:05:00|32.95|28.87|35.71|31.63|35.96|31.88|32.95|28.87|0
1734556200000|2024-12-18 21:10:00|35.29|31.21|33.93|29.85|35.32|31.24|32.64|28.56|0
1734556500000|2024-12-18 21:15:00|36.78|32.36|37.36|32.94|37.69|33.27|36.78|32.36|0
1734556800000|2024-12-18 21:20:00|37.41|32.99|36.73|32.31|37.41|32.99|36.73|32.31|0
1734557100000|2024-12-18 21:25:00|36.75|32.33|37.61|33.19|38.46|34.04|36.75|32.33|0
1734557400000|2024-12-18 21:30:00|37.63|33.21|37.78|33.36|37.87|33.45|37.46|33.04|0
1734557700000|2024-12-18 21:35:00|37.8|33.38|37.87|33.45|38.12|33.7|37.64|33.22|0
1734558000000|2024-12-18 21:40:00|37.86|33.44|38|33.58|38.17|33.75|37.84|33.42|0
1734558300000|2024-12-18 21:45:00|37.89|33.47|37.57|33.15|37.9|33.48|37.49|33.07|0
1734558600000|2024-12-18 21:50:00|37.58|33.16|35.43|31.01|37.58|33.16|32.22|27.8|0
1734558900000|2024-12-18 21:55:00|35.41|30.99|35.49|31.07|35.66|31.24|35.36|30.94|0
1734559200000|2024-12-18 22:00:00|35.55|31.13|35.51|31.09|35.59|31.17|35.5|31.08|0
1734559500000|2024-12-18 22:05:00|35.5|31.08|35.44|31.02|35.56|31.14|35.41|30.99|0
1734559800000|2024-12-18 22:10:00|35.41|30.99|35.43|31.01|35.48|31.06|35.41|30.99|0
1734560100000|2024-12-18 22:15:00|35.42|31|35.33|30.91|35.47|31.05|35.33|30.91|0
1734560400000|2024-12-18 22:20:00|35.32|30.9|35.35|30.93|35.37|30.95|35.3|30.88|0
1734560700000|2024-12-18 22:25:00|35.34|30.92|35.36|30.94|35.37|30.95|35.33|30.91|0
1734561000000|2024-12-18 22:30:00|35.37|30.95|35.36|30.94|35.37|30.95|35.36|30.94|0
1734561300000|2024-12-18 22:35:00|35.37|30.95|35.34|30.92|35.37|30.95|35.34|30.92|0
1734561600000|2024-12-18 22:40:00|35.33|30.91|35.35|30.93|35.35|30.93|35.31|30.89|0
1734561900000|2024-12-18 22:45:00|35.36|30.94|35.29|30.87|35.36|30.94|35.29|30.87|0
1734562200000|2024-12-18 22:50:00|35.28|30.86|35.29|30.87|35.29|30.87|35.27|30.85|0
1734562500000|2024-12-18 22:55:00|35.28|30.86|35.17|30.75|35.28|30.86|35.17|30.75|0
1734562800000|2024-12-18 23:00:00|35.08|30.66|34.97|30.55|35.47|31.05|34.93|30.51|0
1734563100000|2024-12-18 23:05:00|34.98|30.56|35.07|30.65|35.08|30.66|34.9|30.48|0
1734563400000|2024-12-18 23:10:00|35.08|30.66|34.95|30.53|35.13|30.71|34.9|30.48|0
1734563700000|2024-12-18 23:15:00|34.96|30.54|34.97|30.55|35.11|30.69|34.94|30.52|0
1734564000000|2024-12-18 23:20:00|34.95|30.53|34.99|30.57|35|30.58|34.93|30.51|0
1734564300000|2024-12-18 23:25:00|34.97|30.55|34.71|30.29|35|30.58|34.71|30.29|0
1734564600000|2024-12-18 23:30:00|34.72|30.3|34.91|30.49|34.94|30.52|34.71|30.29|0
1734564900000|2024-12-18 23:35:00|34.89|30.47|35.17|30.75|35.19|30.77|34.89|30.47|0
1734565200000|2024-12-18 23:40:00|35.19|30.77|35.35|30.93|35.54|31.12|35.12|30.7|0
1734565500000|2024-12-18 23:45:00|35.34|30.92|35.28|30.86|35.42|31|35.15|30.73|0
1734565800000|2024-12-18 23:50:00|35.33|30.91|35.31|30.89|35.41|30.99|35.23|30.81|0
1734566100000|2024-12-18 23:55:00|35.33|30.91|35.4|30.98|35.44|31.02|35.29|30.87|0
1734566400000|2024-12-19 00:00:00|35.38|30.96|35.28|30.86|35.38|30.96|35.21|30.79|0
1734566700000|2024-12-19 00:05:00|35.27|30.85|35.33|30.91|35.43|31.01|35.26|30.84|0
1734567000000|2024-12-19 00:10:00|35.32|30.9|35.29|30.87|35.39|30.97|35.27|30.85|0
1734567300000|2024-12-19 00:15:00|35.28|30.86|35.19|30.77|35.31|30.89|35.16|30.74|0
1734567600000|2024-12-19 00:20:00|35.2|30.78|35.19|30.77|35.32|30.9|35.15|30.73|0
1734567900000|2024-12-19 00:25:00|35.18|30.76|34.83|30.41|35.18|30.76|34.8|30.38|0
1734568200000|2024-12-19 00:30:00|34.84|30.42|34.84|30.42|34.97|30.55|34.76|30.34|0
1734568500000|2024-12-19 00:35:00|34.85|30.43|34.84|30.42|34.86|30.44|34.75|30.33|0
1734568800000|2024-12-19 00:40:00|34.85|30.43|34.81|30.39|34.86|30.44|34.73|30.31|0
1734569100000|2024-12-19 00:45:00|34.8|30.38|34.83|30.41|34.86|30.44|34.77|30.35|0
1734569400000|2024-12-19 00:50:00|34.85|30.43|34.85|30.43|34.95|30.53|34.83|30.41|0
1734569700000|2024-12-19 00:55:00|34.86|30.44|34.8|30.38|34.87|30.45|34.78|30.36|0
1734570000000|2024-12-19 01:00:00|34.79|30.37|34.73|30.31|34.82|30.4|34.68|30.26|0
1734570300000|2024-12-19 01:05:00|34.71|30.29|34.59|30.17|34.71|30.29|34.59|30.17|0
1734570600000|2024-12-19 01:10:00|34.57|30.15|34.67|30.25|34.69|30.27|34.56|30.14|0
1734570900000|2024-12-19 01:15:00|34.66|30.24|33.55|29.13|34.79|30.37|33.02|28.6|0
1734571200000|2024-12-19 01:20:00|33.57|29.15|33.13|28.71|33.75|29.33|33.12|28.7|0
1734571500000|2024-12-19 01:25:00|33.14|28.72|33.38|28.96|33.39|28.97|33.05|28.63|0
1734571800000|2024-12-19 01:30:00|33.21|29.13|33.25|29.17|33.3|29.22|33.14|29.06|0
1734572100000|2024-12-19 01:35:00|33.26|29.18|33.08|29|33.26|29.18|32.99|28.91|0
1734572400000|2024-12-19 01:40:00|33.09|29.01|33.2|29.12|33.2|29.12|33.09|29.01|0
1734572700000|2024-12-19 01:45:00|33.19|29.11|33.53|29.45|33.68|29.6|33.19|29.11|0
1734573000000|2024-12-19 01:50:00|33.51|29.43|33.49|29.41|33.54|29.46|33.44|29.36|0
1734573300000|2024-12-19 01:55:00|33.5|29.42|33.41|29.33|33.52|29.44|33.37|29.29|0
1734573600000|2024-12-19 02:00:00|33.43|29.35|33.65|29.57|33.65|29.57|33.42|29.34|0
1734573900000|2024-12-19 02:05:00|33.63|29.55|33.55|29.47|33.65|29.57|33.53|29.45|0
1734574200000|2024-12-19 02:10:00|33.56|29.48|33.51|29.43|33.56|29.48|33.47|29.39|0
1734574500000|2024-12-19 02:15:00|33.52|29.44|33.49|29.41|33.53|29.45|33.42|29.34|0
1734574800000|2024-12-19 02:20:00|33.48|29.4|33.38|29.3|33.49|29.41|33.35|29.27|0
1734575100000|2024-12-19 02:25:00|33.39|29.31|33.44|29.36|33.46|29.38|33.38|29.3|0
1734575400000|2024-12-19 02:30:00|33.48|29.4|33.6|29.52|33.63|29.55|33.46|29.38|0
1734575700000|2024-12-19 02:35:00|33.59|29.51|33.69|29.61|33.69|29.61|33.57|29.49|0
1734576000000|2024-12-19 02:40:00|33.71|29.63|33.76|29.68|33.83|29.75|33.71|29.63|0
1734576300000|2024-12-19 02:45:00|33.75|29.67|33.75|29.67|33.81|29.73|33.7|29.62|0
1734576600000|2024-12-19 02:50:00|33.76|29.68|33.66|29.58|33.76|29.68|33.42|29.34|0
1734576900000|2024-12-19 02:55:00|33.68|29.6|33.73|29.65|33.77|29.69|33.67|29.59|0
1734577200000|2024-12-19 03:00:00|33.71|29.63|33.38|29.78|33.75|29.92|33.38|29.63|0
1734577500000|2024-12-19 03:05:00|33.37|29.77|33.6|30|33.72|30.12|33.35|29.75|0
1734577800000|2024-12-19 03:10:00|33.62|30.02|33.44|29.84|33.62|30.02|33.36|29.76|0
1734578100000|2024-12-19 03:15:00|33.43|29.83|33.42|29.82|33.58|29.98|33.4|29.8|0
1734578400000|2024-12-19 03:20:00|33.44|29.84|33.44|29.84|33.46|29.86|33.35|29.75|0
1734578700000|2024-12-19 03:25:00|33.45|29.85|33.46|29.86|33.56|29.96|33.42|29.82|0
1734579000000|2024-12-19 03:30:00|33.47|29.87|33.38|29.78|33.47|29.87|33.37|29.77|0
1734579300000|2024-12-19 03:35:00|33.4|29.8|33.36|29.76|33.4|29.8|33.29|29.69|0
1734579600000|2024-12-19 03:40:00|33.33|29.73|33.33|29.73|33.39|29.79|33.32|29.72|0
1734579900000|2024-12-19 03:45:00|33.34|29.74|33.3|29.7|33.36|29.76|33.29|29.69|0
1734580200000|2024-12-19 03:50:00|33.32|29.72|33.3|29.7|33.34|29.74|33.27|29.67|0
1734580500000|2024-12-19 03:55:00|33.31|29.71|33.33|29.73|33.34|29.74|33.29|29.69|0
1734580800000|2024-12-19 04:00:00|33.32|29.72|33.41|29.81|33.43|29.83|33.28|29.68|0
1734581100000|2024-12-19 04:05:00|33.43|29.83|33.28|29.68|33.44|29.84|33.27|29.67|0
1734581400000|2024-12-19 04:10:00|33.25|29.65|33.3|29.7|33.31|29.71|33.24|29.64|0
1734581700000|2024-12-19 04:15:00|33.28|29.68|33.22|29.62|33.31|29.71|33.2|29.6|0
1734582000000|2024-12-19 04:20:00|33.21|29.61|33.23|29.63|33.27|29.67|33.18|29.58|0
1734582300000|2024-12-19 04:25:00|33.24|29.64|33.23|29.63|33.27|29.67|33.19|29.59|0
1734582600000|2024-12-19 04:30:00|33.26|29.66|33.18|29.58|33.26|29.66|33.18|29.58|0
1734582900000|2024-12-19 04:35:00|33.19|29.59|33.3|29.7|33.31|29.71|33.18|29.58|0
1734583200000|2024-12-19 04:40:00|33.34|29.74|33.41|29.81|33.44|29.84|33.34|29.74|0
1734583500000|2024-12-19 04:45:00|33.43|29.83|33.39|29.79|33.43|29.83|33.36|29.76|0
1734583800000|2024-12-19 04:50:00|33.38|29.78|33.27|29.67|33.38|29.78|33.27|29.67|0
1734584100000|2024-12-19 04:55:00|33.29|29.69|33.3|29.7|33.32|29.72|33.29|29.69|0
1734584400000|2024-12-19 05:00:00|33.31|29.71|33.31|29.71|33.33|29.73|33.22|29.62|0
1734584700000|2024-12-19 05:05:00|33.3|29.7|33.3|29.7|33.31|29.71|33.25|29.65|0
1734585000000|2024-12-19 05:10:00|33.29|29.69|33.14|29.54|33.3|29.7|33.14|29.54|0
1734585300000|2024-12-19 05:15:00|33.15|29.55|33.63|30.03|33.67|30.07|33.15|29.55|0
1734585600000|2024-12-19 05:20:00|33.62|30.02|33.74|30.14|33.76|30.16|33.62|30.02|0
1734585900000|2024-12-19 05:25:00|33.76|30.16|33.75|30.15|33.83|30.23|33.74|30.14|0
1734586200000|2024-12-19 05:30:00|33.74|30.14|35.02|31.42|38.08|34.48|33.73|30.13|0
1734586500000|2024-12-19 05:35:00|35.01|31.41|35.08|31.48|35.11|31.51|35.01|31.41|0
1734586800000|2024-12-19 05:40:00|35.07|31.47|35.02|31.42|35.07|31.47|35|31.4|0
1734587100000|2024-12-19 05:45:00|35.03|31.43|35.09|31.49|35.17|31.57|34.99|31.39|0
1734587400000|2024-12-19 05:50:00|35.08|31.48|35.22|31.62|35.34|31.74|35.05|31.45|0
1734587700000|2024-12-19 05:55:00|35.21|31.61|35.9|32.3|35.91|32.31|35.14|31.54|0
1734588000000|2024-12-19 06:00:00|35.91|32.31|35.59|31.99|35.92|32.32|35.59|31.99|0
1734588300000|2024-12-19 06:05:00|35.58|31.98|35.46|31.86|35.59|31.99|35.42|31.82|0
1734588600000|2024-12-19 06:10:00|35.45|31.85|35.55|31.95|35.62|32.02|35.39|31.79|0
1734588900000|2024-12-19 06:15:00|35.54|31.94|35.64|32.04|35.67|32.07|35.47|31.87|0
1734589200000|2024-12-19 06:20:00|35.63|32.03|35.64|32.04|35.69|32.09|35.6|32|0
1734589500000|2024-12-19 06:25:00|35.63|32.03|35.61|32.01|35.67|32.07|35.55|31.95|0
1734589800000|2024-12-19 06:30:00|35.59|31.99|35.8|32.2|35.81|32.21|35.52|31.92|0
1734590100000|2024-12-19 06:35:00|35.78|32.18|35.53|31.93|35.78|32.18|35.51|31.91|0
1734590400000|2024-12-19 06:40:00|35.52|31.92|35.39|31.79|35.61|32.01|35.36|31.76|0
1734590700000|2024-12-19 06:45:00|35.09|31.49|35.17|31.57|35.22|31.62|35.06|31.46|0
1734591000000|2024-12-19 06:50:00|35.19|31.59|35.22|31.62|35.34|31.74|35.12|31.52|0
1734591300000|2024-12-19 06:55:00|35.21|31.61|35.38|31.54|35.42|31.72|35.19|31.46|0
1734591600000|2024-12-19 07:00:00|35.37|31.53|35.39|31.55|35.44|31.6|35.3|31.46|0
1734591900000|2024-12-19 07:05:00|35.41|31.57|35.15|31.31|35.42|31.58|35.09|31.25|0
1734592200000|2024-12-19 07:10:00|35.16|31.32|34.69|30.85|35.29|31.45|34.69|30.85|0
1734592500000|2024-12-19 07:15:00|34.67|30.83|34.39|30.55|34.73|30.89|34.39|30.55|0
1734592800000|2024-12-19 07:20:00|34.36|30.52|33.23|29.39|34.41|30.57|33.21|29.37|0
1734593100000|2024-12-19 07:25:00|33.22|29.38|32.93|29.09|33.6|29.76|32.92|29.08|0
1734593400000|2024-12-19 07:30:00|32.96|29.12|33.14|29.3|33.17|29.33|32.91|29.07|0
1734593700000|2024-12-19 07:35:00|33.12|29.28|31.66|27.82|33.16|29.32|31.64|27.8|0
1734594000000|2024-12-19 07:40:00|31.65|27.81|31.67|27.83|31.71|27.87|31.57|27.73|0
1734594300000|2024-12-19 07:45:00|31.66|27.82|31.6|27.76|31.78|27.94|31.54|27.7|0
1734594600000|2024-12-19 07:50:00|31.58|27.74|31.3|27.46|31.64|27.8|31.3|27.46|0
1734594900000|2024-12-19 07:55:00|31.33|27.49|31.37|27.53|31.38|27.54|31.28|27.44|0
1734595200000|2024-12-19 08:00:00|31.41|27.57|31.44|27.6|31.53|27.69|31.4|27.56|0
1734595500000|2024-12-19 08:05:00|31.45|27.61|31.51|27.67|31.53|27.69|31.33|27.49|0
1734595800000|2024-12-19 08:10:00|31.52|27.68|31.63|27.79|31.71|27.87|31.52|27.68|0
1734596100000|2024-12-19 08:15:00|31.6|27.76|31.5|27.66|31.7|27.86|31.49|27.65|0
1734596400000|2024-12-19 08:20:00|31.47|27.63|31.35|27.51|31.47|27.63|31.28|27.44|0
1734596700000|2024-12-19 08:25:00|31.34|27.5|31.41|27.57|31.44|27.6|31.3|27.46|0
1734597000000|2024-12-19 08:30:00|31.45|27.61|31.29|27.45|31.48|27.64|31.18|27.34|0
1734597300000|2024-12-19 08:35:00|31.28|27.44|31.15|27.31|31.28|27.44|31.11|27.27|0
1734597600000|2024-12-19 08:40:00|31.13|27.29|31.19|27.35|31.29|27.45|31.12|27.28|0
1734597900000|2024-12-19 08:45:00|31.2|27.36|31.17|27.33|31.22|27.38|31.1|27.26|0
1734598200000|2024-12-19 08:50:00|31.18|27.34|31.11|27.27|31.22|27.38|31.06|27.22|0
1734598500000|2024-12-19 08:55:00|31.1|27.26|30.31|26.47|31.55|27.71|30.27|26.43|0
1734598800000|2024-12-19 09:00:00|30.32|26.48|30.33|26.49|30.38|26.54|30.25|26.41|0
1734599100000|2024-12-19 09:05:00|30.34|26.5|30.43|26.59|30.46|26.62|30.31|26.47|0
1734599400000|2024-12-19 09:10:00|30.46|26.62|30.48|26.64|30.54|26.7|30.37|26.53|0
1734599700000|2024-12-19 09:15:00|30.47|26.63|30.5|26.66|30.52|26.68|30.4|26.56|0
1734600000000|2024-12-19 09:20:00|30.51|26.67|30.27|27.15|30.56|27.21|30.08|26.67|0
1734600300000|2024-12-19 09:25:00|30.28|27.16|30.32|27.2|30.33|27.21|30.21|27.09|0
1734600600000|2024-12-19 09:30:00|30.31|27.19|30.1|26.98|30.31|27.19|30.06|26.94|0
1734600900000|2024-12-19 09:35:00|30.11|26.99|29.93|26.81|30.11|26.99|29.91|26.79|0
1734601200000|2024-12-19 09:40:00|29.94|26.82|29.94|26.82|29.97|26.85|29.9|26.78|0
1734601500000|2024-12-19 09:45:00|29.95|26.83|29.93|26.81|29.96|26.84|29.9|26.78|0
1734601800000|2024-12-19 09:50:00|29.95|26.83|29.9|26.78|29.98|26.86|29.9|26.78|0
1734602100000|2024-12-19 09:55:00|29.92|26.8|29.95|26.83|30.06|26.94|29.9|26.78|0
1734602400000|2024-12-19 10:00:00|29.94|26.82|29.92|26.8|29.97|26.85|29.9|26.78|0
1734602700000|2024-12-19 10:05:00|29.93|26.81|29.68|26.56|29.99|26.87|29.68|26.56|0
1734603000000|2024-12-19 10:10:00|29.69|26.57|29.66|26.54|29.71|26.59|29.66|26.54|0
1734603300000|2024-12-19 10:15:00|29.68|26.56|29.57|26.45|29.68|26.56|29.55|26.43|0
1734603600000|2024-12-19 10:20:00|29.56|26.44|29.56|26.44|29.58|26.46|29.54|26.42|0
1734603900000|2024-12-19 10:25:00|29.58|26.46|29.42|26.3|29.59|26.47|29.42|26.3|0
1734604200000|2024-12-19 10:30:00|29.44|26.32|29.57|26.45|29.59|26.47|29.44|26.32|0
1734604500000|2024-12-19 10:35:00|29.56|26.44|29.84|26.72|29.84|26.72|29.56|26.44|0
1734604800000|2024-12-19 10:40:00|29.83|26.71|29.76|26.64|29.83|26.71|29.7|26.58|0
1734605100000|2024-12-19 10:45:00|29.77|26.65|29.74|26.62|29.85|26.73|29.73|26.61|0
1734605400000|2024-12-19 10:50:00|29.75|26.63|29.8|26.68|29.82|26.7|29.74|26.62|0
1734605700000|2024-12-19 10:55:00|29.79|26.67|29.89|26.77|29.89|26.77|29.74|26.62|0
1734606000000|2024-12-19 11:00:00|29.9|26.78|29.66|26.78|29.94|26.82|29.61|26.61|0
1734606300000|2024-12-19 11:05:00|29.65|26.77|29.64|26.76|29.72|26.84|29.58|26.7|0
1734606600000|2024-12-19 11:10:00|29.65|26.77|29.61|26.73|29.67|26.79|29.55|26.67|0
1734606900000|2024-12-19 11:15:00|29.62|26.74|29.56|26.68|29.68|26.8|29.56|26.68|0
1734607200000|2024-12-19 11:20:00|29.58|26.7|29.57|26.69|29.67|26.79|29.55|26.67|0
1734607500000|2024-12-19 11:25:00|29.58|26.7|29.71|26.83|29.71|26.83|29.56|26.68|0
1734607800000|2024-12-19 11:30:00|29.72|26.84|29.78|26.9|29.8|26.92|29.68|26.8|0
1734608100000|2024-12-19 11:35:00|29.77|26.89|29.66|26.78|29.85|26.97|29.62|26.74|0
1734608400000|2024-12-19 11:40:00|29.67|26.79|29.58|26.7|29.69|26.81|29.55|26.67|0
1734608700000|2024-12-19 11:45:00|29.57|26.69|29.48|26.6|29.6|26.72|29.48|26.6|0
1734609000000|2024-12-19 11:50:00|29.49|26.61|29.54|26.66|29.54|26.66|29.41|26.53|0
1734609300000|2024-12-19 11:55:00|29.53|26.65|29.46|26.58|29.58|26.7|29.46|26.58|0
1734609600000|2024-12-19 12:00:00|29.52|26.64|29.38|26.5|29.52|26.64|29.3|26.42|0
1734609900000|2024-12-19 12:05:00|29.37|26.49|29.27|26.39|29.4|26.52|29.2|26.32|0
1734610200000|2024-12-19 12:10:00|29.28|26.4|29.05|26.17|29.3|26.42|29.05|26.17|0
1734610500000|2024-12-19 12:15:00|29.03|26.15|28.9|26.02|29.18|26.3|28.87|25.99|0
1734610800000|2024-12-19 12:20:00|28.89|26.01|28.75|25.87|28.91|26.03|28.74|25.86|0
1734611100000|2024-12-19 12:25:00|28.74|25.86|28.81|25.93|28.92|26.04|28.72|25.84|0
1734611400000|2024-12-19 12:30:00|28.82|25.94|28.89|26.01|28.93|26.05|28.77|25.89|0
1734611700000|2024-12-19 12:35:00|28.88|26|28.84|25.96|28.92|26.04|28.81|25.93|0
1734612000000|2024-12-19 12:40:00|28.83|25.95|29.03|26.15|29.58|26.7|28.78|25.9|0
1734612300000|2024-12-19 12:45:00|29.04|26.16|29.06|26.18|29.09|26.21|28.95|26.07|0
1734612600000|2024-12-19 12:50:00|29.05|26.17|29.05|26.17|29.12|26.24|28.98|26.1|0
1734612900000|2024-12-19 12:55:00|29.04|26.16|28.83|25.95|29.06|26.18|28.82|25.94|0
1734613200000|2024-12-19 13:00:00|28.85|25.97|28.84|25.96|28.91|26.03|28.71|25.83|0
1734613500000|2024-12-19 13:05:00|28.85|25.97|29.01|26.13|29.04|26.16|28.84|25.96|0
1734613800000|2024-12-19 13:10:00|29|26.12|28.81|25.93|29.01|26.13|28.79|25.91|0
1734614100000|2024-12-19 13:15:00|28.79|25.91|29.13|26.25|29.31|26.43|28.74|25.86|0
1734614400000|2024-12-19 13:20:00|29.15|26.27|29.16|26.28|29.22|26.34|29.06|26.18|0
1734614700000|2024-12-19 13:25:00|29.15|26.27|29.25|26.37|29.31|26.43|29.13|26.25|0
1734615000000|2024-12-19 13:30:00|29.24|26.36|29.2|26.32|29.38|26.5|29.12|26.24|0
1734615300000|2024-12-19 13:35:00|29.22|26.34|29.18|26.3|29.38|26.5|29.14|26.26|0
1734615600000|2024-12-19 13:40:00|29.19|26.31|29.45|26.57|29.47|26.59|29.14|26.26|0
1734615900000|2024-12-19 13:45:00|29.44|26.56|29.34|26.46|29.51|26.63|29.32|26.44|0
1734616200000|2024-12-19 13:50:00|29.35|26.47|29.57|26.69|29.62|26.74|29.35|26.47|0
1734616500000|2024-12-19 13:55:00|29.58|26.7|29.59|26.71|29.62|26.74|29.53|26.65|0
1734616800000|2024-12-19 14:00:00|29.6|26.72|29.55|26.67|29.62|26.74|29.02|26.14|0
1734617100000|2024-12-19 14:05:00|29.56|26.68|29.11|26.23|29.56|26.68|29.09|26.21|0
1734617400000|2024-12-19 14:10:00|29.1|26.22|29.13|26.25|29.25|26.37|29.07|26.19|0
1734617700000|2024-12-19 14:15:00|29.12|26.24|29.06|26.18|29.17|26.29|29.06|26.18|0
1734618000000|2024-12-19 14:20:00|29.05|26.17|29.02|26.14|29.06|26.18|28.98|26.1|0
1734618300000|2024-12-19 14:25:00|29.06|26.18|29|26.12|29.06|26.18|28.87|25.99|0
1734618600000|2024-12-19 14:30:00|29.02|26.14|28.38|25.5|29.32|26.44|28.34|25.46|0
1734618900000|2024-12-19 14:35:00|28.36|25.48|28.59|25.71|29.34|26.46|28.27|25.39|0
1734619200000|2024-12-19 14:40:00|28.6|25.72|29.23|26.35|29.25|26.37|28.24|25.36|0
1734619500000|2024-12-19 14:45:00|29.25|26.37|29.38|26.5|29.46|26.58|28.87|25.99|0
1734619800000|2024-12-19 14:50:00|29.36|26.48|29.68|26.32|29.68|26.48|28.78|25.9|0
1734620100000|2024-12-19 14:55:00|29.41|26.05|29.68|26.32|30.02|26.66|29.18|25.82|0
1734620400000|2024-12-19 15:00:00|29.6|26.24|30.2|26.84|30.21|26.85|29.58|26.22|0
1734620700000|2024-12-19 15:05:00|30.21|26.85|30.37|27.01|30.54|27.18|30.11|26.75|0
1734621000000|2024-12-19 15:10:00|30.39|27.03|29.96|26.6|30.48|27.12|29.85|26.49|0
1734621300000|2024-12-19 15:15:00|29.94|26.58|31.33|27.97|31.33|27.97|29.66|26.3|0
1734621600000|2024-12-19 15:20:00|31.35|27.99|31.19|27.83|31.35|27.99|30.44|27.08|0
1734621900000|2024-12-19 15:25:00|31.14|27.78|31.19|27.83|31.35|27.99|30.68|27.32|0
1734622200000|2024-12-19 15:30:00|31.26|27.9|31.56|28.2|31.63|28.27|31.08|27.72|0
1734622500000|2024-12-19 15:35:00|31.53|28.17|31.78|28.42|31.78|28.42|30.69|27.33|0
1734622800000|2024-12-19 15:40:00|31.81|28.45|31.31|27.95|31.96|28.6|31.14|27.78|0
1734623100000|2024-12-19 15:45:00|31.27|27.91|31.13|27.77|31.6|28.24|31.13|27.77|0
1734623400000|2024-12-19 15:50:00|31.1|27.74|31.82|28.46|31.82|28.46|30.94|27.58|0
1734623700000|2024-12-19 15:55:00|31.8|28.44|31.92|28.56|32.45|29.09|31.75|28.39|0
1734624000000|2024-12-19 16:00:00|31.96|28.6|32.07|28.71|32.68|29.32|31.95|28.59|0
1734624300000|2024-12-19 16:05:00|32.44|29.08|33.1|29.74|33.19|29.83|32.38|29.02|0
1734624600000|2024-12-19 16:10:00|33.08|29.72|33.25|29.89|33.3|29.94|32.94|29.58|0
1734624900000|2024-12-19 16:15:00|33.2|29.84|32.8|29.44|33.2|29.84|32.73|29.37|0
1734625200000|2024-12-19 16:20:00|32.81|29.45|31.97|28.61|32.87|29.51|31.94|28.58|0
1734625500000|2024-12-19 16:25:00|31.94|28.58|32.19|29.31|33.59|30.23|31.89|28.53|0
1734625800000|2024-12-19 16:30:00|32.23|29.35|32.13|29.25|32.42|29.54|31.98|29.1|0
1734626100000|2024-12-19 16:35:00|32.15|29.27|31.88|29|32.45|29.57|31.76|28.88|0
1734626400000|2024-12-19 16:40:00|31.9|29.02|32.14|29.26|32.3|29.42|31.85|28.97|0
1734626700000|2024-12-19 16:45:00|32.16|29.28|32.07|29.19|32.33|29.45|31.97|29.09|0
1734627000000|2024-12-19 16:50:00|32.08|29.2|32.59|29.71|32.67|29.79|32.08|29.2|0
1734627300000|2024-12-19 16:55:00|32.57|29.69|31.94|29.06|32.61|29.73|31.94|29.06|0
1734627600000|2024-12-19 17:00:00|31.96|29.08|32.62|29.74|32.7|29.82|31.96|29.08|0
1734627900000|2024-12-19 17:05:00|32.56|29.68|32.63|29.75|32.76|29.88|32.45|29.57|0
1734628200000|2024-12-19 17:10:00|32.61|29.73|32.78|29.9|32.8|29.92|32.61|29.73|0
1734628500000|2024-12-19 17:15:00|32.75|29.87|32.89|30.01|32.89|30.01|32.69|29.81|0
1734628800000|2024-12-19 17:20:00|32.88|30|33.02|30.62|33.1|30.7|32.8|29.93|0
1734629100000|2024-12-19 17:25:00|33.03|30.63|32.98|30.58|33.19|30.79|32.18|29.78|0
1734629400000|2024-12-19 17:30:00|32.96|30.56|33.51|31.11|33.79|31.39|32.81|30.41|0
1734629700000|2024-12-19 17:35:00|33.52|31.12|33.26|30.86|33.58|31.18|33.24|30.84|0
1734630000000|2024-12-19 17:40:00|33.28|30.88|33.49|31.09|33.54|31.14|33.13|30.73|0
1734630300000|2024-12-19 17:45:00|33.45|31.05|33.49|31.09|33.53|31.13|33.21|30.81|0
1734630600000|2024-12-19 17:50:00|33.52|31.12|33.88|31.48|34.32|31.92|33.4|31|0
1734630900000|2024-12-19 17:55:00|33.86|31.46|33.42|31.02|33.88|31.48|33.41|31.01|0
1734631200000|2024-12-19 18:00:00|33.49|31.09|34.2|31.8|34.32|31.92|33.49|31.09|0
1734631500000|2024-12-19 18:05:00|34.21|31.81|33.65|31.25|34.28|31.88|33.58|31.18|0
1734631800000|2024-12-19 18:10:00|33.67|31.27|33.43|31.03|33.67|31.27|33.41|31.01|0
1734632100000|2024-12-19 18:15:00|33.44|31.04|33.53|31.13|33.62|31.22|33.38|30.98|0
1734632400000|2024-12-19 18:20:00|33.54|31.14|33.39|30.99|33.75|31.35|33.35|30.95|0
1734632700000|2024-12-19 18:25:00|33.38|30.98|33.09|30.69|33.43|31.03|33.05|30.65|0
1734633000000|2024-12-19 18:30:00|33.14|30.74|33.12|30.72|33.29|30.89|32.97|30.57|0
1734633300000|2024-12-19 18:35:00|33.16|30.76|33|30.6|33.16|30.76|32.92|30.52|0
1734633600000|2024-12-19 18:40:00|32.99|30.59|33.33|30.93|34.03|31.63|32.85|30.45|0
1734633900000|2024-12-19 18:45:00|33.36|30.96|33.18|30.78|33.43|31.03|33.15|30.75|0
1734634200000|2024-12-19 18:50:00|33.21|30.81|33.32|30.92|33.36|30.96|33.11|30.71|0
1734634500000|2024-12-19 18:55:00|33.33|30.93|32.62|30.22|33.34|30.94|32.61|30.21|0
1734634800000|2024-12-19 19:00:00|32.66|30.26|32.97|30.57|33.13|30.73|32.61|30.21|0
1734635100000|2024-12-19 19:05:00|32.98|30.58|32.68|30.28|33.12|30.72|32.12|29.72|0
1734635400000|2024-12-19 19:10:00|32.73|30.33|32.89|30.49|32.94|30.54|32.73|30.33|0
1734635700000|2024-12-19 19:15:00|32.91|30.51|32.87|30.47|32.99|30.59|32.82|30.42|0
1734636000000|2024-12-19 19:20:00|32.89|30.49|32.77|30.37|33.17|30.77|32.73|30.33|0
1734636300000|2024-12-19 19:25:00|32.78|30.38|32.98|30.58|33.08|30.68|32.75|30.35|0
1734636600000|2024-12-19 19:30:00|32.95|30.55|33.25|30.85|33.25|30.85|32.52|30.12|0
1734636900000|2024-12-19 19:35:00|33.23|30.83|33.26|30.86|33.35|30.95|33.08|30.68|0
1734637200000|2024-12-19 19:40:00|33.28|30.88|33.32|30.92|33.46|31.06|33.27|30.87|0
1734637500000|2024-12-19 19:45:00|33.35|30.95|33.8|31.4|33.8|31.4|33.26|30.86|0
1734637800000|2024-12-19 19:50:00|33.81|31.41|33.77|31.37|33.81|31.41|33.53|31.13|0
1734638100000|2024-12-19 19:55:00|33.76|31.36|34.08|31.68|34.09|31.69|33.64|31.24|0
1734638400000|2024-12-19 20:00:00|34.07|31.67|34.01|31.61|34.22|31.82|33.91|31.51|0
1734638700000|2024-12-19 20:05:00|34.03|31.63|34.1|31.7|34.19|31.79|34.01|31.61|0
1734639000000|2024-12-19 20:10:00|34.13|31.73|34.05|31.65|34.42|32.02|34|31.6|0
1734639300000|2024-12-19 20:15:00|34.02|31.62|33.77|31.37|34.04|31.64|33.76|31.36|0
1734639600000|2024-12-19 20:20:00|33.79|31.39|32.97|30.57|33.79|31.39|32.97|30.57|0
1734639900000|2024-12-19 20:25:00|32.98|30.58|33.35|30.95|33.42|31.02|32.98|30.58|0
1734640200000|2024-12-19 20:30:00|33.32|30.92|33.96|31.56|33.96|31.56|33.21|30.81|0
1734640500000|2024-12-19 20:35:00|33.89|31.49|33.36|30.96|34.38|31.98|33.29|30.89|0
1734640800000|2024-12-19 20:40:00|33.38|30.98|33.44|31.04|33.52|31.12|33.05|30.65|0
1734641100000|2024-12-19 20:45:00|33.42|31.02|33.8|31.4|33.82|31.42|33.4|31|0
1734641400000|2024-12-19 20:50:00|33.86|31.46|34.67|32.27|34.84|32.44|32.91|30.51|0
1734641700000|2024-12-19 20:55:00|34.37|31.97|34.81|32.41|34.85|32.45|34.12|31.72|0
1734642000000|2024-12-19 21:00:00|34.77|32.37|35.17|32.77|35.29|32.89|34.51|32.11|0
1734642300000|2024-12-19 21:05:00|35.23|32.83|35.21|32.81|35.43|33.03|35.2|32.8|0
1734642600000|2024-12-19 21:10:00|35.24|32.84|35.56|33.16|35.58|33.18|35.21|32.81|0
1734642900000|2024-12-19 21:15:00|35.66|33.06|35.54|32.94|35.7|33.1|35.3|32.7|0
1734643200000|2024-12-19 21:20:00|35.52|32.92|35.39|32.79|35.52|32.92|35.26|32.66|0
1734643500000|2024-12-19 21:25:00|35.36|32.76|35.37|32.77|35.43|32.83|35.31|32.71|0
1734643800000|2024-12-19 21:30:00|35.41|32.81|35.23|32.63|35.41|32.81|35.2|32.6|0
1734644100000|2024-12-19 21:35:00|35.22|32.62|35.12|32.52|35.23|32.63|35.08|32.48|0
1734644400000|2024-12-19 21:40:00|35.11|32.51|35.14|32.54|35.22|32.62|35.08|32.48|0
1734644700000|2024-12-19 21:45:00|35.13|32.53|35.06|32.46|35.14|32.54|35.06|32.46|0
1734645000000|2024-12-19 21:50:00|35.08|32.48|35.15|32.55|35.17|32.57|35.05|32.45|0
1734645300000|2024-12-19 21:55:00|35.17|32.57|35.17|32.57|35.19|32.59|35.1|32.5|0
1734645600000|2024-12-19 22:00:00|35.21|32.61|35.15|32.55|35.21|32.61|35.15|32.55|0
1734645900000|2024-12-19 22:05:00|35.17|32.57|35.15|32.55|35.18|32.58|35.15|32.55|0
1734646200000|2024-12-19 22:10:00|35.14|32.54|35.15|32.55|35.15|32.55|35.11|32.51|0
1734646500000|2024-12-19 22:15:00|35.14|32.54|35.14|32.54|35.15|32.55|35.13|32.53|0
1734646800000|2024-12-19 22:20:00|35.13|32.53|35.13|32.53|35.14|32.54|35.13|32.53|0
1734647100000|2024-12-19 22:25:00|35.14|32.54|35.16|32.56|35.16|32.56|35.14|32.54|0
1734647400000|2024-12-19 22:30:00|35.18|32.58|35.18|32.58|35.18|32.58|35.13|32.53|0
1734647700000|2024-12-19 22:35:00|35.2|32.6|35.2|32.6|35.22|32.62|35.19|32.59|0
1734648000000|2024-12-19 22:40:00|35.19|32.59|35.17|32.57|35.19|32.59|35.16|32.56|0
1734648300000|2024-12-19 22:45:00|35.18|32.58|35.2|32.6|35.2|32.6|35.18|32.58|0
1734648600000|2024-12-19 22:50:00|35.21|32.61|35.2|32.6|35.23|32.63|35.18|32.58|0
1734648900000|2024-12-19 22:55:00|35.17|32.57|35.12|32.52|35.19|32.59|35.12|32.52|0
1734649200000|2024-12-19 23:00:00|35.05|32.45|35.2|32.6|35.25|32.65|35.05|32.45|0
1734649500000|2024-12-19 23:05:00|35.21|32.61|35.33|32.73|35.34|32.74|35.17|32.57|0
1734649800000|2024-12-19 23:10:00|35.32|32.72|35.27|32.67|35.33|32.73|35.24|32.64|0
1734650100000|2024-12-19 23:15:00|35.28|32.68|35.17|32.57|35.28|32.68|35.17|32.57|0
1734650400000|2024-12-19 23:20:00|35.16|32.56|35.21|32.61|35.25|32.65|35.1|32.5|0
1734650700000|2024-12-19 23:25:00|35.18|32.58|35.17|32.57|35.19|32.59|35.14|32.54|0
1734651000000|2024-12-19 23:30:00|35.15|32.55|35.17|32.57|35.3|32.7|35.13|32.53|0
1734651300000|2024-12-19 23:35:00|35.16|32.56|35.42|32.82|35.47|32.87|35.16|32.56|0
1734651600000|2024-12-19 23:40:00|35.43|32.83|35.41|32.81|35.56|32.96|35.4|32.8|0
1734651900000|2024-12-19 23:45:00|35.4|32.8|35.49|32.89|35.49|32.89|35.33|32.73|0
1734652200000|2024-12-19 23:50:00|35.48|32.88|35.49|32.89|35.5|32.9|35.43|32.83|0
1734652500000|2024-12-19 23:55:00|35.48|32.88|35.5|32.9|35.6|33|35.48|32.88|0
1734652800000|2024-12-20 00:00:00|35.49|32.89|35.49|32.89|35.5|32.9|35.33|32.73|0
1734653100000|2024-12-20 00:05:00|35.52|32.92|35.83|33.23|35.83|33.23|35.5|32.9|0
1734653400000|2024-12-20 00:10:00|35.85|33.25|35.81|33.21|35.97|33.37|35.75|33.15|0
1734653700000|2024-12-20 00:15:00|35.76|33.16|36.13|33.53|36.36|33.76|35.76|33.16|0
1734654000000|2024-12-20 00:20:00|36.12|33.52|36.2|33.6|36.25|33.65|35.99|33.39|0
1734654300000|2024-12-20 00:25:00|36.18|33.58|36.13|33.53|36.24|33.64|36.11|33.51|0
1734654600000|2024-12-20 00:30:00|36.14|33.54|36|33.4|36.14|33.54|35.98|33.38|0
1734654900000|2024-12-20 00:35:00|36.02|33.42|36.08|33.48|36.16|33.56|35.98|33.38|0
1734655200000|2024-12-20 00:40:00|36.11|33.51|36.39|33.79|36.39|33.79|36.07|33.47|0
1734655500000|2024-12-20 00:45:00|36.37|33.77|36.32|33.72|36.42|33.82|36.24|33.64|0
1734655800000|2024-12-20 00:50:00|36.33|33.73|36.55|33.95|36.58|33.98|36.3|33.7|0
1734656100000|2024-12-20 00:55:00|36.52|33.92|36.55|33.95|36.6|34|36.47|33.87|0
1734656400000|2024-12-20 01:00:00|36.53|33.93|36.42|33.82|36.55|33.95|36.35|33.75|0
1734656700000|2024-12-20 01:05:00|36.4|33.8|36.8|33.68|36.87|33.87|36.37|33.58|0
1734657000000|2024-12-20 01:10:00|36.78|33.66|36.78|33.66|36.86|33.74|36.58|33.46|0
1734657300000|2024-12-20 01:15:00|36.79|33.67|36.75|33.63|36.79|33.67|36.62|33.5|0
1734657600000|2024-12-20 01:20:00|36.71|33.59|36.7|33.58|36.83|33.71|36.7|33.58|0
1734657900000|2024-12-20 01:25:00|36.68|33.56|36.63|33.51|36.78|33.66|36.63|33.51|0
1734658200000|2024-12-20 01:30:00|36.51|33.63|36.13|33.25|36.53|33.65|35.15|32.27|0
1734658500000|2024-12-20 01:35:00|36.14|33.26|36.24|33.36|36.24|33.36|36.1|33.22|0
1734658800000|2024-12-20 01:40:00|36.27|33.39|36.32|33.44|36.36|33.48|36.23|33.35|0
1734659100000|2024-12-20 01:45:00|36.31|33.43|38.44|35.56|38.46|35.58|36.24|33.36|0
1734659400000|2024-12-20 01:50:00|38.41|35.53|38.31|35.43|38.41|35.53|38.2|35.32|0
1734659700000|2024-12-20 01:55:00|38.33|35.45|38.46|35.58|38.5|35.62|38.29|35.41|0
1734660000000|2024-12-20 02:00:00|38.45|35.57|38.49|35.61|38.61|35.73|38.44|35.56|0
1734660300000|2024-12-20 02:05:00|38.51|35.63|38.02|35.14|38.67|35.79|38.01|35.13|0
1734660600000|2024-12-20 02:10:00|38.01|35.13|38.78|35.9|38.82|35.94|37.98|35.1|0
1734660900000|2024-12-20 02:15:00|38.77|35.89|38.82|35.94|38.84|35.96|38.77|35.89|0
1734661200000|2024-12-20 02:20:00|38.85|35.97|38.98|36.1|39.04|36.16|38.79|35.91|0
1734661500000|2024-12-20 02:25:00|38.96|36.08|38.81|35.93|38.96|36.08|38.78|35.9|0
1734661800000|2024-12-20 02:30:00|38.79|35.91|38.96|36.08|38.99|36.11|38.79|35.91|0
1734662100000|2024-12-20 02:35:00|38.95|36.07|38.83|35.95|38.95|36.07|38.79|35.91|0
1734662400000|2024-12-20 02:40:00|38.82|35.94|39.48|36.6|39.58|36.7|38.8|35.92|0
1734662700000|2024-12-20 02:45:00|39.47|36.59|39.43|36.55|39.49|36.61|39.42|36.54|0
1734663000000|2024-12-20 02:50:00|39.42|36.54|39.33|36.45|39.44|36.56|39.3|36.42|0
1734663300000|2024-12-20 02:55:00|39.32|36.44|39.35|36.47|39.36|36.48|39.31|36.43|0
1734663600000|2024-12-20 03:00:00|39.33|36.45|39.29|36.41|39.36|36.48|39.2|36.32|0
1734663900000|2024-12-20 03:05:00|39.27|36.39|39.32|36.44|39.32|36.44|39.24|36.36|0
1734664200000|2024-12-20 03:10:00|39.33|36.45|39.4|36.52|39.4|36.52|39.24|36.36|0
1734664500000|2024-12-20 03:15:00|39.39|36.51|39.38|36.5|39.4|36.52|39.3|36.42|0
1734664800000|2024-12-20 03:20:00|39.37|36.49|39.22|36.34|39.4|36.52|39.22|36.34|0
1734665100000|2024-12-20 03:25:00|39.24|36.36|39.4|36.52|39.4|36.52|39.24|36.36|0
1734665400000|2024-12-20 03:30:00|39.41|36.53|39.55|36.67|39.63|36.75|39.4|36.52|0
1734665700000|2024-12-20 03:35:00|39.56|36.68|39.55|36.67|39.56|36.68|39.45|36.57|0
1734666000000|2024-12-20 03:40:00|39.54|36.66|39.78|36.9|39.8|36.92|39.51|36.63|0
1734666300000|2024-12-20 03:45:00|39.77|36.89|39.81|36.93|39.91|37.03|39.75|36.87|0
1734666600000|2024-12-20 03:50:00|39.79|36.91|39.73|36.85|39.81|36.93|39.63|36.75|0
1734666900000|2024-12-20 03:55:00|39.72|36.84|39.73|36.85|39.78|36.9|39.7|36.82|0
1734667200000|2024-12-20 04:00:00|39.72|36.84|39.4|36.52|39.72|36.84|39.4|36.52|0
1734667500000|2024-12-20 04:05:00|39.41|36.53|39.43|36.55|39.47|36.59|39.38|36.5|0
1734667800000|2024-12-20 04:10:00|39.41|36.53|39.45|36.57|39.45|36.57|39.37|36.49|0
1734668100000|2024-12-20 04:15:00|39.44|36.56|39.54|36.66|39.57|36.69|39.43|36.55|0
1734668400000|2024-12-20 04:20:00|39.52|36.64|39.48|36.6|39.57|36.69|39.45|36.57|0
1734668700000|2024-12-20 04:25:00|39.49|36.61|39.52|36.64|39.59|36.71|39.48|36.6|0
1734669000000|2024-12-20 04:30:00|39.51|36.63|39.55|36.67|39.56|36.68|39.48|36.6|0
1734669300000|2024-12-20 04:35:00|39.54|36.66|39.52|36.64|39.55|36.67|39.46|36.58|0
1734669600000|2024-12-20 04:40:00|39.5|36.62|39.46|36.58|39.51|36.63|39.45|36.57|0
1734669900000|2024-12-20 04:45:00|39.47|36.59|39.34|36.46|39.49|36.61|39.34|36.46|0
1734670200000|2024-12-20 04:50:00|39.36|36.48|39.37|36.49|39.4|36.52|39.34|36.46|0
1734670500000|2024-12-20 04:55:00|39.36|36.48|39.2|36.32|39.37|36.49|39.18|36.3|0
1734670800000|2024-12-20 05:00:00|39.19|36.31|39.19|36.31|39.28|36.4|39.17|36.29|0
1734671100000|2024-12-20 05:05:00|39.17|36.29|39.12|36.24|39.19|36.31|39.12|36.24|0
1734671400000|2024-12-20 05:10:00|39.14|36.26|39.08|36.2|39.14|36.26|38.99|36.11|0
1734671700000|2024-12-20 05:15:00|39.09|36.21|39.15|36.27|39.23|36.35|39.08|36.2|0
1734672000000|2024-12-20 05:20:00|39.13|36.25|39.1|36.22|39.14|36.26|39.03|36.15|0
1734672300000|2024-12-20 05:25:00|39.12|36.24|39.12|36.24|39.13|36.25|39.06|36.18|0
1734672600000|2024-12-20 05:30:00|39.13|36.25|39.2|36.32|39.21|36.33|39.06|36.18|0
1734672900000|2024-12-20 05:35:00|39.19|36.31|38.93|36.05|39.21|36.33|38.92|36.04|0
1734673200000|2024-12-20 05:40:00|38.94|36.06|38.81|35.93|38.97|36.09|38.8|35.92|0
1734673500000|2024-12-20 05:45:00|38.83|35.95|38.87|35.99|38.88|36|38.83|35.95|0
1734673800000|2024-12-20 05:50:00|38.86|35.98|38.79|35.91|38.86|35.98|38.77|35.89|0
1734674100000|2024-12-20 05:55:00|38.78|35.9|38.72|35.84|38.81|35.93|38.71|35.83|0
1734674400000|2024-12-20 06:00:00|38.74|35.86|38.78|35.9|38.81|35.93|38.72|35.84|0
1734674700000|2024-12-20 06:05:00|38.77|35.89|38.91|36.03|38.96|36.08|38.7|35.82|0
1734675000000|2024-12-20 06:10:00|38.92|36.04|38.76|35.88|38.98|36.1|38.76|35.88|0
1734675300000|2024-12-20 06:15:00|38.75|35.87|38.6|35.72|38.76|35.88|38.59|35.71|0
1734675600000|2024-12-20 06:20:00|38.62|35.74|38.59|35.71|38.66|35.78|38.58|35.7|0
1734675900000|2024-12-20 06:25:00|38.6|35.72|38.59|35.71|38.63|35.75|38.53|35.65|0
1734676200000|2024-12-20 06:30:00|38.58|35.7|38.56|35.68|38.59|35.71|38.52|35.64|0
1734676500000|2024-12-20 06:35:00|38.54|35.66|38.46|35.58|38.54|35.66|38.46|35.58|0
1734676800000|2024-12-20 06:40:00|38.44|35.56|38.41|35.53|38.46|35.78|38.15|35.51|0
1734677100000|2024-12-20 06:45:00|38.4|35.52|38.41|35.53|38.41|35.53|38.37|35.49|0
1734677400000|2024-12-20 06:50:00|38.44|35.56|38.12|35.24|38.44|35.56|38.12|35.24|0
1734677700000|2024-12-20 06:55:00|38.1|35.22|37.99|35.11|38.1|35.22|37.98|35.1|0
1734678000000|2024-12-20 07:00:00|37.98|35.1|38.02|35.14|38.02|35.14|37.89|35.01|0
1734678300000|2024-12-20 07:05:00|38.01|35.13|37.66|34.78|38.03|35.15|37.28|34.4|0
1734678600000|2024-12-20 07:10:00|37.67|34.79|37.76|34.88|37.81|34.93|37.66|34.78|0
1734678900000|2024-12-20 07:15:00|37.77|34.89|38.03|35.15|38.12|35.24|37.76|34.88|0
1734679200000|2024-12-20 07:20:00|38.02|35.14|37.95|35.07|38.03|35.15|37.89|35.01|0
1734679500000|2024-12-20 07:25:00|37.96|35.08|37.99|35.11|38.05|35.17|37.96|35.08|0
1734679800000|2024-12-20 07:30:00|38|35.12|38.02|35.14|38.07|35.19|37.9|35.02|0
1734680100000|2024-12-20 07:35:00|38.03|35.15|38.04|35.16|38.07|35.19|38|35.12|0
1734680400000|2024-12-20 07:40:00|38.06|35.18|37.9|35.02|38.14|35.26|37.87|34.99|0
1734680700000|2024-12-20 07:45:00|37.91|35.03|38|35.12|38.01|35.13|37.85|34.97|0
1734681000000|2024-12-20 07:50:00|38.03|35.15|38.1|35.22|38.21|35.33|38.01|35.13|0
1734681300000|2024-12-20 07:55:00|38.11|35.23|37.9|35.02|38.11|35.23|37.9|35.02|0
1734681600000|2024-12-20 08:00:00|37.87|34.99|38.06|35.18|38.06|35.18|37.87|34.99|0
1734681900000|2024-12-20 08:05:00|38.02|35.14|38.16|35.28|38.34|35.46|38.01|35.13|0
1734682200000|2024-12-20 08:10:00|38.21|35.33|38.3|35.42|38.31|35.43|38.1|35.22|0
1734682500000|2024-12-20 08:15:00|38.26|35.38|38.76|35.88|38.78|35.9|38.26|35.38|0
1734682800000|2024-12-20 08:20:00|38.75|35.87|38.4|35.52|38.75|35.87|37.85|34.97|0
1734683100000|2024-12-20 08:25:00|38.37|35.49|38.53|35.65|38.63|35.75|38.36|35.48|0
1734683400000|2024-12-20 08:30:00|38.51|35.63|38.73|35.85|38.81|35.93|38.51|35.63|0
1734683700000|2024-12-20 08:35:00|38.76|35.88|39.3|36.42|39.36|36.48|38.03|35.15|0
1734684000000|2024-12-20 08:40:00|39.26|36.38|39.32|36.2|39.32|36.41|39.03|36.03|0
1734684300000|2024-12-20 08:45:00|39.3|36.18|39.07|35.95|39.35|36.23|39.07|35.95|0
1734684600000|2024-12-20 08:50:00|39.06|35.94|38.75|35.63|39.06|35.94|38.75|35.63|0
1734684900000|2024-12-20 08:55:00|38.76|35.64|38.87|35.75|38.94|35.82|38.69|35.57|0
1734685200000|2024-12-20 09:00:00|38.84|35.72|39.34|36.22|39.37|36.25|38.83|35.71|0
1734685500000|2024-12-20 09:05:00|39.35|36.23|39.73|36.61|40.01|36.89|39.33|36.21|0
1734685800000|2024-12-20 09:10:00|39.72|36.6|39.67|36.55|39.77|36.65|39.48|36.36|0
1734686100000|2024-12-20 09:15:00|39.63|36.51|39.51|36.39|39.74|36.62|39.46|36.34|0
1734686400000|2024-12-20 09:20:00|39.52|36.4|39.74|36.62|39.81|36.69|39.45|36.33|0
1734686700000|2024-12-20 09:25:00|39.73|36.61|39.8|36.68|39.89|36.77|39.69|36.57|0
1734687000000|2024-12-20 09:30:00|39.78|36.66|39.62|36.5|39.78|36.66|39.54|36.42|0
1734687300000|2024-12-20 09:35:00|39.61|36.49|39.89|36.77|39.92|36.8|39.56|36.44|0
1734687600000|2024-12-20 09:40:00|39.91|36.79|40.14|37.02|40.16|37.04|39.83|36.71|0
1734687900000|2024-12-20 09:45:00|40.1|36.98|40.23|37.11|40.23|37.11|40.01|36.89|0
1734688200000|2024-12-20 09:50:00|40.2|37.08|40.05|36.93|40.23|37.11|39.99|36.87|0
1734688500000|2024-12-20 09:55:00|40.06|36.94|40.02|36.9|40.12|37|39.94|36.82|0
1734688800000|2024-12-20 10:00:00|40.03|36.91|39.9|36.78|40.03|36.91|39.83|36.71|0
1734689100000|2024-12-20 10:05:00|39.88|36.76|39.99|36.87|40.05|36.93|39.83|36.71|0
1734689400000|2024-12-20 10:10:00|40|36.88|40.32|37.2|40.34|37.22|39.96|36.84|0
1734689700000|2024-12-20 10:15:00|40.28|37.16|39.34|36.22|40.34|37.22|39.34|36.22|0
1734690000000|2024-12-20 10:20:00|39.35|36.23|40.92|37.8|41.11|37.99|39.35|36.23|0
1734690300000|2024-12-20 10:25:00|40.93|37.81|40.8|37.68|40.93|37.81|40.71|37.59|0
1734690600000|2024-12-20 10:30:00|40.77|37.65|40.72|37.6|40.77|37.65|40.65|37.53|0
1734690900000|2024-12-20 10:35:00|40.71|37.59|40.87|37.75|40.97|37.85|40.68|37.56|0
1734691200000|2024-12-20 10:40:00|40.86|37.74|40.72|37.6|40.88|37.76|40.54|37.42|0
1734691500000|2024-12-20 10:45:00|40.71|37.59|40.52|37.4|40.87|37.75|40.5|37.38|0
1734691800000|2024-12-20 10:50:00|40.58|37.46|40.38|37.26|40.66|37.54|40.37|37.25|0
1734692100000|2024-12-20 10:55:00|40.4|37.28|40.55|37.43|40.59|37.47|40.32|37.2|0
1734692400000|2024-12-20 11:00:00|40.56|37.44|40.71|37.59|40.71|37.59|40.44|37.32|0
1734692700000|2024-12-20 11:05:00|40.73|37.61|40.47|37.35|40.74|37.62|40.45|37.33|0
1734693000000|2024-12-20 11:10:00|40.49|37.37|40.38|37.26|40.62|37.5|40.24|37.12|0
1734693300000|2024-12-20 11:15:00|40.4|37.28|40.5|37.38|40.5|37.38|40.35|37.23|0
1734693600000|2024-12-20 11:20:00|40.51|37.39|40.65|37.53|40.66|37.54|40.44|37.32|0
1734693900000|2024-12-20 11:25:00|40.68|37.56|40.56|37.44|40.68|37.56|40.53|37.41|0
1734694200000|2024-12-20 11:30:00|40.57|37.45|40.52|37.4|40.58|37.46|40.45|37.33|0
1734694500000|2024-12-20 11:35:00|40.54|37.42|40.6|37.48|40.76|37.64|40.54|37.42|0
1734694800000|2024-12-20 11:40:00|40.61|37.49|40.88|37.76|41.32|38.2|40.58|37.46|0
1734695100000|2024-12-20 11:45:00|40.89|37.77|40.92|37.8|41.04|37.92|40.87|37.75|0
1734695400000|2024-12-20 11:50:00|40.94|37.82|41.04|37.92|41.09|37.97|40.92|37.8|0
1734695700000|2024-12-20 11:55:00|41.05|37.93|41.05|37.93|41.07|37.95|40.88|37.76|0
1734696000000|2024-12-20 12:00:00|41.03|37.91|41.26|38.14|41.43|38.31|40.97|37.85|0
1734696300000|2024-12-20 12:05:00|41.25|38.13|41.4|38.28|41.41|38.29|41.11|37.99|0
1734696600000|2024-12-20 12:10:00|41.41|38.29|41.55|38.43|41.63|38.51|41.35|38.23|0
1734696900000|2024-12-20 12:15:00|41.56|38.44|41.73|38.61|41.77|38.65|41.39|38.27|0
1734697200000|2024-12-20 12:20:00|41.74|38.62|41.98|38.86|42|38.88|40.7|37.58|0
1734697500000|2024-12-20 12:25:00|42|38.88|41.86|38.74|42.03|38.91|41.81|38.69|0
1734697800000|2024-12-20 12:30:00|41.92|38.8|41.66|38.54|41.99|38.87|41.54|38.42|0
1734698100000|2024-12-20 12:35:00|41.67|38.55|41.49|38.37|41.71|38.59|41.44|38.32|0
1734698400000|2024-12-20 12:40:00|41.48|38.36|40.98|37.86|41.52|38.4|40.96|37.84|0
1734698700000|2024-12-20 12:45:00|40.96|37.84|40.97|37.85|41.52|38.4|40.75|37.63|0
1734699000000|2024-12-20 12:50:00|40.99|37.87|41.01|37.89|41.13|38.01|40.96|37.84|0
1734699300000|2024-12-20 12:55:00|41.04|37.92|40.77|37.65|41.07|37.95|40.74|37.62|0
1734699600000|2024-12-20 13:00:00|40.79|37.67|40.67|37.55|40.92|37.8|40.62|37.5|0
1734699900000|2024-12-20 13:05:00|40.7|37.58|40.91|37.79|41.04|37.92|40.7|37.58|0
1734700200000|2024-12-20 13:10:00|40.88|37.76|40.96|37.84|40.98|37.86|40.7|37.58|0
1734700500000|2024-12-20 13:15:00|40.99|37.87|41.02|37.9|41.15|38.03|40.96|37.84|0
1734700800000|2024-12-20 13:20:00|41.04|37.92|41.01|37.89|41.19|38.07|40.97|37.85|0
1734701100000|2024-12-20 13:25:00|41.02|37.9|40.79|37.67|41.02|37.9|40.71|37.59|0
1734701400000|2024-12-20 13:30:00|40.71|37.59|39.59|36.47|40.9|37.78|38.95|35.83|0
1734701700000|2024-12-20 13:35:00|39.53|36.41|39.64|36.52|39.67|36.55|39.25|36.13|0
1734702000000|2024-12-20 13:40:00|39.66|36.54|39.15|36.03|39.67|36.55|39.13|36.01|0
1734702300000|2024-12-20 13:45:00|39.18|36.06|39.25|36.13|39.48|36.36|39.06|35.94|0
1734702600000|2024-12-20 13:50:00|39.23|36.11|39.35|36.23|39.48|36.36|39.18|36.06|0
1734702900000|2024-12-20 13:55:00|39.38|36.26|39.35|36.23|39.47|36.35|39.2|36.08|0
1734703200000|2024-12-20 14:00:00|39.37|36.25|39.5|36.38|39.77|36.65|39.37|36.25|0
1734703500000|2024-12-20 14:05:00|39.52|36.4|38.92|35.8|39.66|36.54|38.65|35.53|0
1734703800000|2024-12-20 14:10:00|38.9|35.78|38.64|35.76|38.96|36|38.59|35.71|0
1734704100000|2024-12-20 14:15:00|38.62|35.74|38.49|35.61|38.88|36|38.49|35.61|0
1734704400000|2024-12-20 14:20:00|38.44|35.56|38.5|35.62|38.56|35.68|38.24|35.36|0
1734704700000|2024-12-20 14:25:00|38.55|35.67|38.31|35.43|38.63|35.75|38.12|35.24|0
1734705000000|2024-12-20 14:30:00|38.35|35.47|37.44|34.56|38.68|35.8|37.27|34.39|0
1734705300000|2024-12-20 14:35:00|37.34|34.46|36.23|33.35|37.78|34.9|36.23|33.35|0
1734705600000|2024-12-20 14:40:00|36.35|33.47|36.39|33.51|37.26|34.38|36.11|33.23|0
1734705900000|2024-12-20 14:45:00|36.41|33.53|36.97|34.09|37.22|34.34|36.16|33.28|0
1734706200000|2024-12-20 14:50:00|37.07|34.19|36.56|33.68|37.48|34.6|35.9|33.02|0
1734706500000|2024-12-20 14:55:00|36.48|33.6|36.66|33.78|36.74|33.86|36.25|33.37|0
1734706800000|2024-12-20 15:00:00|36.47|33.59|36.07|33.19|36.61|33.73|36.07|33.19|0
1734707100000|2024-12-20 15:05:00|36.12|33.24|36.26|33.38|36.26|33.38|35.64|32.76|0
1734707400000|2024-12-20 15:10:00|36.28|33.4|32.45|29.57|36.57|33.69|32.4|29.52|0
1734707700000|2024-12-20 15:15:00|32.47|29.59|32.49|29.61|32.99|30.11|32.27|29.39|0
1734708000000|2024-12-20 15:20:00|32.57|29.69|32.14|29.26|32.58|29.7|32.08|29.2|0
1734708300000|2024-12-20 15:25:00|32.17|29.29|31.29|28.41|32.2|29.32|31.25|28.37|0
1734708600000|2024-12-20 15:30:00|31.3|28.42|31.34|28.46|32.89|30.01|30.39|27.51|0
1734708900000|2024-12-20 15:35:00|31.33|28.45|31.32|28.44|31.63|28.75|31.16|28.28|0
1734709200000|2024-12-20 15:40:00|31.31|28.43|31.16|28.28|31.47|28.59|31.09|28.21|0
1734709500000|2024-12-20 15:45:00|31.15|28.27|31.16|28.28|31.27|28.39|30.99|28.11|0
1734709800000|2024-12-20 15:50:00|31.1|28.22|30.81|27.93|31.13|28.25|30.81|27.93|0
1734710100000|2024-12-20 15:55:00|30.82|27.94|31.13|28.25|31.13|28.25|30.65|27.77|0
1734710400000|2024-12-20 16:00:00|31.1|28.22|30.15|27.27|31.2|28.32|30.15|27.27|0
1734710700000|2024-12-20 16:05:00|30.13|27.25|30.18|27.3|31.15|28.27|29.95|27.07|0
1734711000000|2024-12-20 16:10:00|30.15|27.27|29.86|26.98|30.19|27.31|29.86|26.98|0
1734711300000|2024-12-20 16:15:00|29.87|26.99|29.59|26.71|29.98|27.1|29.42|26.54|0
1734711600000|2024-12-20 16:20:00|29.62|26.74|29.32|26.44|29.69|26.81|29.28|26.4|0
1734711900000|2024-12-20 16:25:00|29.34|26.46|30.36|27.48|30.37|27.49|29.29|26.41|0
1734712200000|2024-12-20 16:30:00|29.96|27.08|30.03|27.15|30.04|27.16|29.69|26.81|0
1734712500000|2024-12-20 16:35:00|30.04|27.16|28.79|25.91|30.07|27.19|28.79|25.91|0
1734712800000|2024-12-20 16:40:00|28.77|25.89|28.55|25.67|28.95|26.07|28.5|25.62|0
1734713100000|2024-12-20 16:45:00|28.53|25.65|28.84|25.96|28.86|25.98|28.53|25.65|0
1734713400000|2024-12-20 16:50:00|28.41|25.53|27.85|24.97|28.77|25.89|27.03|24.15|0
1734713700000|2024-12-20 16:55:00|27.81|24.93|27.46|24.58|27.81|24.93|27.33|24.45|0
1734714000000|2024-12-20 17:00:00|27.51|24.63|27.53|24.65|27.71|24.83|27.41|24.53|0
1734714300000|2024-12-20 17:05:00|27.49|24.61|27.33|24.45|27.54|24.66|27.32|24.44|0
1734714600000|2024-12-20 17:10:00|27.32|24.44|27.26|24.38|27.36|24.48|27.2|24.32|0
1734714900000|2024-12-20 17:15:00|27.29|24.41|27.25|24.37|27.35|24.47|27.14|24.26|0
1734715200000|2024-12-20 17:20:00|27.23|24.35|28.09|25.21|28.89|26.01|26.99|24.11|0
1734715500000|2024-12-20 17:25:00|28.13|25.25|27.84|24.96|28.15|25.27|27.77|24.89|0
1734715800000|2024-12-20 17:30:00|27.83|24.95|28.36|25.48|28.6|25.72|27.83|24.95|0
1734716100000|2024-12-20 17:35:00|28.37|25.49|28.09|25.21|28.44|25.56|28.05|25.17|0
1734716400000|2024-12-20 17:40:00|28.07|25.19|28.24|25.36|28.35|25.47|28.05|25.17|0
1734716700000|2024-12-20 17:45:00|28.25|25.37|28.07|25.19|28.41|25.53|28.07|25.19|0
1734717000000|2024-12-20 17:50:00|28.06|25.18|27.99|25.11|28.19|25.31|27.99|25.11|0
1734717300000|2024-12-20 17:55:00|28|25.12|28.27|25.39|28.29|25.41|27.92|25.04|0
1734717600000|2024-12-20 18:00:00|28.3|25.42|28.49|25.61|28.5|25.62|28.24|25.36|0
1734717900000|2024-12-20 18:05:00|28.5|25.62|28.56|25.68|28.65|25.77|28.44|25.56|0
1734718200000|2024-12-20 18:10:00|28.61|25.73|28.84|25.96|29.26|26.38|28.57|25.69|0
1734718500000|2024-12-20 18:15:00|28.81|25.93|29|26.12|29.26|26.38|28.81|25.93|0
1734718800000|2024-12-20 18:20:00|28.99|26.11|29.25|26.37|29.41|26.53|28.99|26.11|0
1734719100000|2024-12-20 18:25:00|29.26|26.38|29.51|26.63|29.52|26.64|29.2|26.32|0
1734719400000|2024-12-20 18:30:00|29.53|26.65|29.69|26.81|29.77|26.89|28.96|26.08|0
1734719700000|2024-12-20 18:35:00|29.72|26.84|28.56|25.68|29.72|26.84|28.32|25.44|0
1734720000000|2024-12-20 18:40:00|28.54|25.66|29.39|26.51|29.51|26.63|28.52|25.64|0
1734720300000|2024-12-20 18:45:00|29.4|26.52|29.52|26.64|29.55|26.67|29.35|26.47|0
1734720600000|2024-12-20 18:50:00|29.53|26.65|29.08|26.2|29.63|26.75|29.07|26.19|0
1734720900000|2024-12-20 18:55:00|29.07|26.19|29.52|26.64|29.58|26.7|28.94|26.06|0
1734721200000|2024-12-20 19:00:00|29.55|26.67|29.59|26.71|29.65|26.77|29.46|26.58|0
1734721500000|2024-12-20 19:05:00|29.58|26.7|29.51|26.63|29.75|26.87|29.44|26.56|0
1734721800000|2024-12-20 19:10:00|29.49|26.61|29.53|26.65|29.63|26.75|29.42|26.54|0
1734722100000|2024-12-20 19:15:00|29.52|26.64|29.37|26.49|29.59|26.71|29.34|26.46|0
1734722400000|2024-12-20 19:20:00|29.38|26.5|29.26|26.38|29.49|26.61|29.23|26.35|0
1734722700000|2024-12-20 19:25:00|29.27|26.39|28.59|25.71|29.27|26.39|28.57|25.69|0
1734723000000|2024-12-20 19:30:00|28.61|25.73|28.38|25.5|28.61|25.73|28.35|25.47|0
1734723300000|2024-12-20 19:35:00|28.37|25.49|28.53|25.65|28.53|25.65|28.31|25.43|0
1734723600000|2024-12-20 19:40:00|28.51|25.63|28.62|25.74|28.68|25.8|28.51|25.63|0
1734723900000|2024-12-20 19:45:00|28.63|25.75|28.86|25.98|28.86|25.98|28.6|25.72|0
1734724200000|2024-12-20 19:50:00|28.81|25.93|28.95|26.07|29.08|26.2|28.73|25.85|0
1734724500000|2024-12-20 19:55:00|28.94|26.06|28.56|25.68|29.04|26.16|28.46|25.58|0
1734724800000|2024-12-20 20:00:00|28.54|25.66|28.49|25.61|28.57|25.69|28.4|25.52|0
1734725100000|2024-12-20 20:05:00|28.48|25.6|28.6|25.72|28.63|25.75|28.42|25.54|0
1734725400000|2024-12-20 20:10:00|28.59|25.71|28.66|25.78|28.67|25.79|27.82|24.94|0
1734725700000|2024-12-20 20:15:00|28.69|25.81|28.71|25.83|28.74|25.86|28.6|25.72|0
1734726000000|2024-12-20 20:20:00|28.7|25.82|28.82|25.94|28.99|26.11|28.65|25.77|0
1734726300000|2024-12-20 20:25:00|28.81|25.93|28.89|26.01|28.91|26.03|28.64|25.76|0
1734726600000|2024-12-20 20:30:00|28.76|25.88|30.82|27.94|30.95|28.07|28.76|25.88|0
1734726900000|2024-12-20 20:35:00|30.87|27.99|30.16|27.28|30.9|28.02|30.01|27.13|0
1734727200000|2024-12-20 20:40:00|30.17|27.29|30.24|27.36|30.46|27.58|29.92|27.04|0
1734727500000|2024-12-20 20:45:00|30.21|27.33|30.19|27.31|30.21|27.33|29.84|26.96|0
1734727800000|2024-12-20 20:50:00|30.3|27.42|30.64|27.76|30.96|28.08|30.27|27.39|0
1734728100000|2024-12-20 20:55:00|30.61|27.73|30.56|27.68|31.12|28.24|30.36|27.48|0
1734728400000|2024-12-20 21:00:00|30.47|27.59|29.95|27.07|30.47|27.59|29.69|26.81|0
1734728700000|2024-12-20 21:05:00|29.93|27.05|30.69|27.81|30.72|27.84|29.92|27.04|0
1734729000000|2024-12-20 21:10:00|30.71|27.83|30.55|27.67|30.78|27.9|30.53|27.65|0
1734916800000|2024-12-23 01:20:00|27.37|24.77|27.42|24.82|27.47|24.87|27.34|24.74|0
1734917100000|2024-12-23 01:25:00|27.4|24.8|27.26|24.66|27.41|24.81|27.26|24.66|0
1734917400000|2024-12-23 01:30:00|27.15|24.75|27.15|24.75|27.21|24.81|27.13|24.73|0
1734917700000|2024-12-23 01:35:00|27.14|24.74|27.14|24.74|27.15|24.75|27.07|24.67|0
1734918000000|2024-12-23 01:40:00|27.12|24.72|27.09|24.69|27.13|24.73|27.07|24.67|0
1734918300000|2024-12-23 01:45:00|27.08|24.68|27.06|24.66|27.12|24.72|27.06|24.66|0
1734918600000|2024-12-23 01:50:00|27.05|24.65|27.04|24.64|27.1|24.7|27.03|24.63|0
1734918900000|2024-12-23 01:55:00|27.02|24.62|26.98|24.58|27.02|24.62|26.94|24.54|0
1734919200000|2024-12-23 02:00:00|26.97|24.57|27.1|24.7|27.11|24.71|26.92|24.52|0
1734919500000|2024-12-23 02:05:00|27.11|24.71|27.01|24.61|27.11|24.71|26.98|24.58|0
1734919800000|2024-12-23 02:10:00|27|24.6|27.1|24.7|27.1|24.7|26.98|24.58|0
1734920100000|2024-12-23 02:15:00|27.08|24.68|27.12|24.72|27.12|24.72|27.04|24.64|0
1734920400000|2024-12-23 02:20:00|27.11|24.71|27|24.6|27.11|24.71|26.98|24.58|0
1734920700000|2024-12-23 02:25:00|27.01|24.61|27.07|24.67|27.1|24.7|26.99|24.59|0
1734921000000|2024-12-23 02:30:00|27.06|24.66|27.02|24.62|27.06|24.66|27|24.6|0
1734921300000|2024-12-23 02:35:00|27.03|24.63|26.93|24.53|27.03|24.63|26.93|24.53|0
1734921600000|2024-12-23 02:40:00|26.94|24.54|27.05|24.65|27.06|24.66|26.94|24.54|0
1734921900000|2024-12-23 02:45:00|27.04|24.64|27.1|24.7|27.1|24.7|26.99|24.59|0
1734922200000|2024-12-23 02:50:00|27.09|24.69|27.01|24.61|27.1|24.7|27|24.6|0
1734922500000|2024-12-23 02:55:00|27|24.6|26.96|24.56|27.01|24.61|26.96|24.56|0
1734922800000|2024-12-23 03:00:00|26.95|24.55|26.98|24.58|27.02|24.62|26.95|24.55|0
1734923100000|2024-12-23 03:05:00|26.97|24.57|27.04|24.64|27.04|24.64|26.95|24.55|0
1734923400000|2024-12-23 03:10:00|27.03|24.63|27.04|24.64|27.06|24.66|27.02|24.62|0
1734923700000|2024-12-23 03:15:00|27.03|24.63|27.05|24.65|27.05|24.65|27|24.6|0
1734924000000|2024-12-23 03:20:00|27.06|24.66|27.09|24.69|27.11|24.71|27.05|24.65|0
1734924300000|2024-12-23 03:25:00|27.1|24.7|27.1|24.7|27.11|24.71|27.05|24.65|0
1734924600000|2024-12-23 03:30:00|27.11|24.71|27.08|24.68|27.11|24.71|27.07|24.67|0
1734924900000|2024-12-23 03:35:00|27.09|24.69|27.04|24.64|27.1|24.7|27.04|24.64|0
1734925200000|2024-12-23 03:40:00|27.05|24.65|27.01|24.61|27.05|24.65|27|24.6|0
1734925500000|2024-12-23 03:45:00|27.02|24.62|26.98|24.58|27.02|24.62|26.96|24.56|0
1734925800000|2024-12-23 03:50:00|26.97|24.57|26.98|24.58|27|24.6|26.96|24.56|0
1734926100000|2024-12-23 03:55:00|26.99|24.59|27.03|24.63|27.05|24.65|26.98|24.58|0
1734926400000|2024-12-23 04:00:00|27.04|24.64|27|24.6|27.04|24.64|26.98|24.58|0
1734926700000|2024-12-23 04:05:00|26.99|24.59|26.98|24.58|27|24.6|26.96|24.56|0
1734927000000|2024-12-23 04:10:00|26.97|24.57|26.97|24.57|26.97|24.57|26.94|24.54|0
1734927300000|2024-12-23 04:15:00|26.96|24.56|26.96|24.56|26.96|24.56|26.94|24.54|0
1734927600000|2024-12-23 04:20:00|26.95|24.55|26.95|24.55|26.96|24.56|26.93|24.53|0
1734927900000|2024-12-23 04:25:00|26.96|24.56|26.87|24.47|26.97|24.57|26.87|24.47|0
1734928200000|2024-12-23 04:30:00|26.88|24.48|26.51|24.11|26.9|24.5|26.49|24.09|0
1734928500000|2024-12-23 04:35:00|26.5|24.1|26.43|24.03|26.5|24.1|26.41|24.01|0
1734928800000|2024-12-23 04:40:00|26.44|24.04|26.41|24.01|26.45|24.05|26.4|24|0
1734929100000|2024-12-23 04:45:00|26.43|24.03|26.4|24|26.43|24.03|26.4|24|0
1734929400000|2024-12-23 04:50:00|26.41|24.01|26.35|23.95|26.41|24.01|26.34|23.94|0
1734929700000|2024-12-23 04:55:00|26.34|23.94|26.36|23.96|26.38|23.98|26.34|23.94|0
1734930000000|2024-12-23 05:00:00|26.35|23.95|26.32|23.92|26.37|23.97|26.32|23.92|0
1734930300000|2024-12-23 05:05:00|26.31|23.91|26.31|23.91|26.32|23.92|26.29|23.89|0
1734930600000|2024-12-23 05:10:00|26.3|23.9|26.37|23.97|26.39|23.99|26.29|23.89|0
1734930900000|2024-12-23 05:15:00|26.38|23.98|26.65|24.25|26.86|24.46|26.38|23.98|0
1734931200000|2024-12-23 05:20:00|26.64|24.24|26.64|24.24|26.66|24.26|26.63|24.23|0
1734931500000|2024-12-23 05:25:00|26.65|24.25|26.52|24.12|26.66|24.26|26.51|24.11|0
1734931800000|2024-12-23 05:30:00|26.53|24.13|26.5|24.1|26.53|24.13|26.47|24.07|0
1734932100000|2024-12-23 05:35:00|26.51|24.11|26.5|24.1|26.52|24.12|26.49|24.09|0
1734932400000|2024-12-23 05:40:00|26.51|24.11|26.46|24.06|26.51|24.11|26.46|24.06|0
1734932700000|2024-12-23 05:45:00|26.44|24.04|26.49|24.09|26.49|24.09|26.44|24.04|0
1734933000000|2024-12-23 05:50:00|26.5|24.1|26.49|24.09|26.5|24.1|26.46|24.06|0
1734933300000|2024-12-23 05:55:00|26.48|24.08|26.47|24.07|26.5|24.1|26.47|24.07|0
1734933600000|2024-12-23 06:00:00|26.46|24.06|26.5|24.1|26.54|24.14|26.46|24.06|0
1734933900000|2024-12-23 06:05:00|26.47|24.07|26.41|24.01|26.48|24.08|26.41|24.01|0
1734934200000|2024-12-23 06:10:00|26.42|24.02|26.45|24.05|26.47|24.07|26.41|24.01|0
1734934500000|2024-12-23 06:15:00|26.46|24.06|26.43|24.03|26.46|24.06|26.42|24.02|0
1734934800000|2024-12-23 06:20:00|26.42|24.02|26.41|24.01|26.43|24.03|26.39|23.99|0
1734935100000|2024-12-23 06:25:00|26.43|24.03|27.29|24.89|27.3|24.9|26.4|24|0
1734935400000|2024-12-23 06:30:00|27.3|24.9|24.92|22.52|27.83|25.43|24.52|22.12|0
1734935700000|2024-12-23 06:35:00|24.93|22.53|24.9|22.5|24.94|22.54|24.9|22.5|0
1734936000000|2024-12-23 06:40:00|24.91|22.51|24.94|22.54|24.97|22.57|24.91|22.51|0
1734936300000|2024-12-23 06:45:00|24.95|22.55|24.91|22.51|24.95|22.55|24.88|22.48|0
1734936600000|2024-12-23 06:50:00|24.92|22.52|24.94|22.54|25|22.6|24.91|22.51|0
1734936900000|2024-12-23 06:55:00|24.93|22.53|24.94|22.54|24.95|22.55|24.89|22.49|0
1734937200000|2024-12-23 07:00:00|24.93|22.53|24.97|22.57|25.02|22.62|24.91|22.51|0
1734937500000|2024-12-23 07:05:00|24.98|22.58|25.01|22.61|25.03|22.63|24.93|22.53|0
1734937800000|2024-12-23 07:10:00|25|22.6|24.94|22.54|25|22.6|24.93|22.53|0
1734938100000|2024-12-23 07:15:00|24.95|22.55|25.19|22.79|25.21|22.81|24.95|22.55|0
1734938400000|2024-12-23 07:20:00|25.18|22.78|25.1|22.7|25.23|22.83|25.05|22.65|0
1734938700000|2024-12-23 07:25:00|25.11|22.71|25.08|22.68|25.11|22.71|25.02|22.62|0
1734939000000|2024-12-23 07:30:00|25.07|22.67|25.05|22.65|25.15|22.75|25.01|22.61|0
1734939300000|2024-12-23 07:35:00|25.06|22.66|25.09|22.69|25.13|22.73|25.03|22.63|0
1734939600000|2024-12-23 07:40:00|25.1|22.7|25.01|22.61|25.1|22.7|25.01|22.61|0
1734939900000|2024-12-23 07:45:00|25.02|22.62|25.04|22.64|25.05|22.65|24.98|22.58|0
1734940200000|2024-12-23 07:50:00|25.05|22.65|25.06|22.66|25.06|22.66|25.01|22.61|0
1734940500000|2024-12-23 07:55:00|25.07|22.67|25.09|22.69|25.1|22.7|25.01|22.61|0
1734940800000|2024-12-23 08:00:00|25.11|22.71|25.2|22.8|25.23|22.83|25.11|22.71|0
1734941100000|2024-12-23 08:05:00|25.21|22.81|25.15|22.75|25.26|22.86|25.14|22.74|0
1734941400000|2024-12-23 08:10:00|25.16|22.76|25.13|22.73|25.16|22.76|25.02|22.62|0
1734941700000|2024-12-23 08:15:00|25.15|22.75|25.19|22.79|25.19|22.79|25.05|22.65|0
1734942000000|2024-12-23 08:20:00|25.21|22.81|25.28|22.88|25.29|22.89|25.2|22.8|0
1734942300000|2024-12-23 08:25:00|25.29|22.89|25.46|23.06|25.5|23.1|25.28|22.88|0
1734942600000|2024-12-23 08:30:00|25.45|23.05|25.5|23.1|25.52|23.12|25.41|23.01|0
1734942900000|2024-12-23 08:35:00|25.51|23.11|25.42|23.02|25.54|23.14|25.36|22.96|0
1734943200000|2024-12-23 08:40:00|25.4|23|25.32|22.92|25.47|23.07|25.29|22.89|0
1734943500000|2024-12-23 08:45:00|25.34|22.94|25.31|22.91|25.36|22.96|25.22|22.82|0
1734943800000|2024-12-23 08:50:00|25.32|22.92|25.26|22.86|25.34|22.94|25.18|22.78|0
1734944100000|2024-12-23 08:55:00|25.25|22.85|25.33|22.93|25.33|22.93|25.22|22.82|0
1734944400000|2024-12-23 09:00:00|25.31|22.91|25.38|22.98|25.42|23.02|25.19|22.79|0
1734944700000|2024-12-23 09:05:00|25.4|23|25.23|22.83|25.44|23.04|25.23|22.83|0
1734945000000|2024-12-23 09:10:00|25.24|22.84|25.41|23.01|25.41|23.01|25.18|22.78|0
1734945300000|2024-12-23 09:15:00|25.4|23|25.44|23.04|25.44|23.04|25.34|22.94|0
1734945600000|2024-12-23 09:20:00|25.42|23.02|25.44|23.04|25.49|23.09|25.33|22.93|0
1734945900000|2024-12-23 09:25:00|25.43|23.03|25.39|22.99|25.46|23.06|25.36|22.96|0
1734946200000|2024-12-23 09:30:00|25.4|23|25.35|22.95|25.4|23|25.3|22.9|0
1734946500000|2024-12-23 09:35:00|25.34|22.94|25.29|22.89|25.38|22.98|25.28|22.88|0
1734946800000|2024-12-23 09:40:00|25.3|22.9|25.32|22.92|25.33|22.93|25.21|22.81|0
1734947100000|2024-12-23 09:45:00|25.3|22.9|25.24|22.84|25.31|22.91|25.22|22.82|0
1734947400000|2024-12-23 09:50:00|25.23|22.83|25.38|22.98|25.39|22.99|25.23|22.83|0
1734947700000|2024-12-23 09:55:00|25.37|22.97|25.41|23.01|25.42|23.02|25.35|22.95|0
1734948000000|2024-12-23 10:00:00|25.4|23|25.42|23.02|25.44|23.04|25.33|22.93|0
1734948300000|2024-12-23 10:05:00|25.41|23.01|25.36|22.96|25.42|23.02|25.35|22.95|0
1734948600000|2024-12-23 10:10:00|25.34|22.94|25.4|23|25.41|23.01|25.29|22.89|0
1734948900000|2024-12-23 10:15:00|25.41|23.01|25.41|23.01|25.48|23.08|25.39|22.99|0
1734949200000|2024-12-23 10:20:00|25.42|23.02|25.63|23.23|25.66|23.26|25.42|23.02|0
1734949500000|2024-12-23 10:25:00|25.64|23.24|25.65|23.25|25.67|23.27|25.56|23.16|0
1734949800000|2024-12-23 10:30:00|25.64|23.24|25.69|23.29|25.77|23.37|25.62|23.22|0
1734950100000|2024-12-23 10:35:00|25.68|23.28|25.73|23.33|25.76|23.36|25.66|23.26|0
1734950400000|2024-12-23 10:40:00|25.74|23.34|25.77|23.37|25.8|23.4|25.67|23.27|0
1734950700000|2024-12-23 10:45:00|25.78|23.38|25.88|23.48|25.9|23.5|25.73|23.33|0
1734951000000|2024-12-23 10:50:00|25.89|23.49|25.85|23.45|25.91|23.51|25.79|23.39|0
1734951300000|2024-12-23 10:55:00|25.88|23.48|25.88|23.48|25.9|23.5|25.78|23.38|0
1734951600000|2024-12-23 11:00:00|25.85|23.45|25.99|23.59|26.02|23.62|25.83|23.43|0
1734951900000|2024-12-23 11:05:00|26|23.6|25.85|23.45|26.13|23.73|24.7|22.3|0
1734952200000|2024-12-23 11:10:00|25.83|23.43|25.77|23.37|25.86|23.46|25.74|23.34|0
1734952500000|2024-12-23 11:15:00|25.75|23.35|25.87|23.47|25.87|23.47|25.75|23.35|0
1734952800000|2024-12-23 11:20:00|25.84|23.44|26.02|23.62|26.02|23.62|25.82|23.42|0
1734953100000|2024-12-23 11:25:00|26.03|23.63|26.1|23.7|26.12|23.72|25.97|23.57|0
1734953400000|2024-12-23 11:30:00|26.09|23.69|26.04|23.64|26.11|23.71|25.9|23.5|0
1734953700000|2024-12-23 11:35:00|26.05|23.65|26.01|23.61|26.08|23.68|25.97|23.57|0
1734954000000|2024-12-23 11:40:00|26.02|23.62|26.02|23.62|26.06|23.66|25.96|23.56|0
1734954300000|2024-12-23 11:45:00|26.03|23.63|26.09|23.69|26.18|23.78|26.03|23.63|0
1734954600000|2024-12-23 11:50:00|26.06|23.66|26.16|23.76|26.16|23.76|25.94|23.54|0
1734954900000|2024-12-23 11:55:00|26.14|23.74|26.08|23.68|26.16|23.76|26.03|23.63|0
1734955200000|2024-12-23 12:00:00|26.04|23.64|25.93|23.53|26.04|23.64|25.93|23.53|0
1734955500000|2024-12-23 12:05:00|25.92|23.52|25.84|23.44|25.94|23.54|25.82|23.42|0
1734955800000|2024-12-23 12:10:00|25.85|23.45|25.74|23.34|25.85|23.45|25.72|23.32|0
1734956100000|2024-12-23 12:15:00|25.75|23.35|25.77|23.37|25.84|23.44|25.73|23.33|0
1734956400000|2024-12-23 12:20:00|25.78|23.38|25.57|23.17|25.79|23.39|25.56|23.16|0
1734956700000|2024-12-23 12:25:00|25.58|23.18|25.6|23.2|25.68|23.28|25.57|23.17|0
1734957000000|2024-12-23 12:30:00|25.59|23.19|25.62|23.22|25.67|23.27|25.56|23.16|0
1734957300000|2024-12-23 12:35:00|25.63|23.23|25.63|23.23|25.73|23.33|25.61|23.21|0
1734957600000|2024-12-23 12:40:00|25.66|23.26|25.62|23.22|25.7|23.3|25.59|23.19|0
1734957900000|2024-12-23 12:45:00|25.6|23.2|25.57|23.17|25.62|23.22|25.53|23.13|0
1734958200000|2024-12-23 12:50:00|25.56|23.16|25.22|22.82|26|23.6|25.19|22.79|0
1734958500000|2024-12-23 12:55:00|25.23|22.83|25.22|22.82|25.28|22.88|25.19|22.79|0
1734958800000|2024-12-23 13:00:00|25.21|22.81|25.42|23.02|25.43|23.03|25.21|22.81|0
1734959100000|2024-12-23 13:05:00|25.4|23|25.36|22.96|25.42|23.02|25.27|22.87|0
1734959400000|2024-12-23 13:10:00|25.33|22.93|25.43|23.03|25.43|23.03|25.32|22.92|0
1734959700000|2024-12-23 13:15:00|25.45|23.05|25.35|22.95|25.46|23.06|25.32|22.92|0
1734960000000|2024-12-23 13:20:00|25.36|22.96|25.33|22.93|25.43|23.03|25.33|22.93|0
1734960300000|2024-12-23 13:25:00|25.32|22.92|25.34|22.94|25.37|22.97|25.31|22.91|0
1734960600000|2024-12-23 13:30:00|25.35|22.95|25.61|23.21|25.61|23.21|25.34|22.94|0
1734960900000|2024-12-23 13:35:00|25.64|23.24|25.87|23.47|25.9|23.5|25.59|23.19|0
1734961200000|2024-12-23 13:40:00|25.86|23.46|25.97|23.57|26.15|23.75|25.19|22.79|0
1734961500000|2024-12-23 13:45:00|25.98|23.58|25.93|23.53|26.03|23.63|25.85|23.45|0
1734961800000|2024-12-23 13:50:00|25.91|23.51|25.99|23.59|26|23.6|25.81|23.41|0
1734962100000|2024-12-23 13:55:00|25.98|23.58|25.91|23.51|25.98|23.58|25.9|23.5|0
1734962400000|2024-12-23 14:00:00|25.92|23.52|25.71|23.31|26|23.6|25.69|23.29|0
1734962700000|2024-12-23 14:05:00|25.72|23.32|25.73|23.33|25.81|23.41|25.69|23.29|0
1734963000000|2024-12-23 14:10:00|25.75|23.35|25.77|23.37|25.8|23.4|25.66|23.26|0
1734963300000|2024-12-23 14:15:00|25.78|23.38|25.8|23.4|25.84|23.44|25.73|23.33|0
1734963600000|2024-12-23 14:20:00|25.79|23.39|25.66|23.26|25.8|23.4|25.62|23.22|0
1734963900000|2024-12-23 14:25:00|25.65|23.25|25.47|23.07|25.65|23.25|25.45|23.05|0
1734964200000|2024-12-23 14:30:00|25.46|23.06|25.32|22.92|25.55|23.15|25.12|22.72|0
1734964500000|2024-12-23 14:35:00|25.33|22.93|25.23|22.83|25.94|23.54|25.15|22.75|0
1734964800000|2024-12-23 14:40:00|25.25|22.85|25.51|23.11|25.52|23.12|25.15|22.75|0
1734965100000|2024-12-23 14:45:00|25.3|22.9|26.06|23.66|26.06|23.66|25.29|22.89|0
1734965400000|2024-12-23 14:50:00|26.08|23.68|25.91|23.51|26.25|23.85|25.54|23.14|0
1734965700000|2024-12-23 14:55:00|25.93|23.53|25.9|23.5|26.09|23.69|25.67|23.27|0
1734966000000|2024-12-23 15:00:00|25.89|23.49|26.27|23.87|26.45|24.05|25.85|23.45|0
1734966300000|2024-12-23 15:05:00|26.28|23.88|27.05|24.65|27.05|24.65|25.92|23.52|0
1734966600000|2024-12-23 15:10:00|27.04|24.64|27.03|24.63|27.33|24.93|26.76|24.36|0
1734966900000|2024-12-23 15:15:00|27|24.6|26.95|24.55|27.13|24.73|26.75|24.35|0
1734967200000|2024-12-23 15:20:00|26.94|24.54|26.88|24.48|27.04|24.64|26.51|24.11|0
1734967500000|2024-12-23 15:25:00|26.9|24.5|26.62|24.22|26.98|24.58|26.56|24.16|0
1734967800000|2024-12-23 15:30:00|26.58|24.18|26.54|24.14|26.75|24.35|26.46|24.06|0
1734968100000|2024-12-23 15:35:00|26.53|24.13|26.29|23.89|26.71|24.31|26.26|23.86|0
1734968400000|2024-12-23 15:40:00|26.34|23.94|26.43|24.03|26.81|24.41|26.29|23.89|0
1734968700000|2024-12-23 15:45:00|26.46|24.06|26.54|24.14|26.62|24.22|26.35|23.95|0
1734969000000|2024-12-23 15:50:00|26.52|24.12|26.59|24.19|26.67|24.27|26.42|24.02|0
1734969300000|2024-12-23 15:55:00|26.58|24.18|26.54|24.14|26.67|24.27|26.22|23.82|0
1734969600000|2024-12-23 16:00:00|26.53|24.13|26.09|23.69|26.57|24.17|26.08|23.68|0
1734969900000|2024-12-23 16:05:00|26.1|23.7|26.1|23.7|26.19|23.79|26.07|23.67|0
1734970200000|2024-12-23 16:10:00|26.09|23.69|26.12|23.72|26.22|23.82|26.01|23.61|0
1734970500000|2024-12-23 16:15:00|26.11|23.71|25.5|23.1|26.5|24.1|25.49|23.09|0
1734970800000|2024-12-23 16:20:00|25.52|23.12|25.56|23.16|25.6|23.2|25.47|23.07|0
1734971100000|2024-12-23 16:25:00|25.54|23.14|25.45|23.05|25.55|23.15|25.39|22.99|0
1734971400000|2024-12-23 16:30:00|25.47|23.07|25.49|23.09|25.63|23.23|25.4|23|0
1734971700000|2024-12-23 16:35:00|25.5|23.1|25.25|22.85|25.5|23.1|25.25|22.85|0
1734972000000|2024-12-23 16:40:00|25.27|22.87|24.83|22.43|25.3|22.9|24.79|22.39|0
1734972300000|2024-12-23 16:45:00|24.8|22.4|24.4|22|24.91|22.51|24.25|21.85|0
1734972600000|2024-12-23 16:50:00|24.41|22.01|24.25|21.85|24.41|22.01|24.21|21.81|0
1734972900000|2024-12-23 16:55:00|24.26|21.86|24.1|21.7|24.31|21.91|24.08|21.68|0
1734973200000|2024-12-23 17:00:00|24.11|21.71|24.12|21.72|24.12|21.72|23.86|21.46|0
1734973500000|2024-12-23 17:05:00|24.11|21.71|24.19|21.79|24.3|21.9|24.11|21.71|0
1734973800000|2024-12-23 17:10:00|24.2|21.8|24.27|21.87|24.29|21.89|24.08|21.68|0
1734974100000|2024-12-23 17:15:00|24.28|21.88|24.35|21.95|24.56|22.16|24.26|21.86|0
1734974400000|2024-12-23 17:20:00|24.36|21.96|24.29|21.89|24.39|21.99|24.25|21.85|0
1734974700000|2024-12-23 17:25:00|24.28|21.88|24.24|21.84|24.34|21.94|24.11|21.71|0
1734975000000|2024-12-23 17:30:00|24.23|21.83|24.1|21.7|24.34|21.94|24.08|21.68|0
1734975300000|2024-12-23 17:35:00|24.11|21.71|24.12|21.72|24.4|22|24.1|21.7|0
1734975600000|2024-12-23 17:40:00|24.1|21.7|24.08|21.68|24.24|21.84|24.08|21.68|0
1734975900000|2024-12-23 17:45:00|24.07|21.67|23.94|21.54|24.07|21.67|23.94|21.54|0
1734976200000|2024-12-23 17:50:00|23.93|21.53|24.01|21.61|24.06|21.66|23.93|21.53|0
1734976500000|2024-12-23 17:55:00|24|21.6|24.04|21.64|24.06|21.66|23.91|21.51|0
1734976800000|2024-12-23 18:00:00|24.05|21.65|23.88|21.48|24.11|21.71|23.85|21.45|0
1734977100000|2024-12-23 18:05:00|23.89|21.49|23.83|21.43|23.9|21.5|23.73|21.33|0
1734977400000|2024-12-23 18:10:00|23.84|21.44|23.28|20.88|25.27|22.87|23.2|20.8|0
1734977700000|2024-12-23 18:15:00|23.26|20.86|23.31|20.91|23.44|21.04|23.2|20.8|0
1734978000000|2024-12-23 18:20:00|23.32|20.92|23.36|20.96|23.44|21.04|23.21|20.81|0
1734978300000|2024-12-23 18:25:00|23.35|20.95|23.22|20.82|23.35|20.95|23.18|20.78|0
1734978600000|2024-12-23 18:30:00|23.23|20.83|23.15|20.75|23.23|20.83|23.12|20.72|0
1734978900000|2024-12-23 18:35:00|23.16|20.76|22.98|20.58|23.2|20.8|22.97|20.57|0
1734979200000|2024-12-23 18:40:00|22.99|20.59|23.08|20.68|23.15|20.75|22.96|20.56|0
1734979500000|2024-12-23 18:45:00|23.09|20.69|23.12|20.72|23.19|20.79|23.08|20.68|0
1734979800000|2024-12-23 18:50:00|23.14|20.74|23.06|20.66|23.16|20.76|23.02|20.62|0
1734980100000|2024-12-23 18:55:00|23.08|20.68|23.03|20.63|23.11|20.71|22.97|20.57|0
1734980400000|2024-12-23 19:00:00|23.06|20.66|23|20.6|23.07|20.67|22.96|20.56|0
1734980700000|2024-12-23 19:05:00|23.01|20.61|22.26|19.86|23.02|20.62|22.24|19.84|0
1734981000000|2024-12-23 19:10:00|22.27|19.87|22.24|19.84|22.33|19.93|22.23|19.83|0
1734981300000|2024-12-23 19:15:00|22.23|19.83|22.22|19.82|22.26|19.86|22.13|19.73|0
1734981600000|2024-12-23 19:20:00|22.25|19.85|22.24|19.84|22.26|19.86|22.18|19.78|0
1734981900000|2024-12-23 19:25:00|22.26|19.86|22.29|19.89|22.37|19.97|22.23|19.83|0
1734982200000|2024-12-23 19:30:00|22.27|19.87|22.31|19.91|22.33|19.93|22.23|19.83|0
1734982500000|2024-12-23 19:35:00|22.3|19.9|22.54|20.14|22.55|20.15|22.29|19.89|0
1734982800000|2024-12-23 19:40:00|22.55|20.15|22.45|20.05|22.55|20.15|22.42|20.02|0
1734983100000|2024-12-23 19:45:00|22.41|20.01|22.53|20.13|22.53|20.13|22.39|19.99|0
1734983400000|2024-12-23 19:50:00|22.54|20.14|22.5|20.1|22.63|20.23|22.46|20.06|0
1734983700000|2024-12-23 19:55:00|22.48|20.08|22.63|20.23|22.63|20.23|22.46|20.06|0
1734984000000|2024-12-23 20:00:00|22.66|20.26|22.58|20.18|22.69|20.29|22.56|20.16|0
1734984300000|2024-12-23 20:05:00|22.59|20.19|22.77|20.37|22.83|20.43|22.57|20.17|0
1734984600000|2024-12-23 20:10:00|22.76|20.36|22.59|20.19|22.9|20.5|22.59|20.19|0
1734984900000|2024-12-23 20:15:00|22.57|20.17|22.82|20.42|22.9|20.5|22.55|20.15|0
1734985200000|2024-12-23 20:20:00|22.81|20.41|22.69|20.29|22.83|20.43|22.68|20.28|0
1734985500000|2024-12-23 20:25:00|22.68|20.28|22.52|20.12|22.69|20.29|22.47|20.07|0
1734985800000|2024-12-23 20:30:00|22.48|20.08|22.42|20.02|22.51|20.11|22.41|20.01|0
1734986100000|2024-12-23 20:35:00|22.44|20.04|22.37|19.97|22.47|20.07|22.2|19.8|0
1734986400000|2024-12-23 20:40:00|22.36|19.96|22.07|19.67|22.37|19.97|21.76|19.36|0
1734986700000|2024-12-23 20:45:00|22.05|19.65|22.05|19.65|22.13|19.73|21.94|19.54|0
1734987000000|2024-12-23 20:50:00|21.97|19.57|21.86|19.46|22.03|19.63|21.78|19.38|0
1734987300000|2024-12-23 20:55:00|21.87|19.47|21.82|19.42|22.33|19.93|21.6|19.2|0
1734987600000|2024-12-23 21:00:00|21.81|19.41|21.98|19.58|22.02|19.62|21.63|19.23|0
1734987900000|2024-12-23 21:05:00|21.99|19.59|21.76|19.36|21.99|19.59|21.75|19.35|0
1734988200000|2024-12-23 21:10:00|21.75|19.35|21.75|19.35|21.82|19.42|21.7|19.3|0
1734988500000|2024-12-23 21:15:00|21.78|19.31|21.77|19.3|21.84|19.36|21.74|19.28|0
1734988800000|2024-12-23 21:20:00|21.78|19.31|21.87|19.39|21.87|19.4|21.77|19.3|0
1734989100000|2024-12-23 21:25:00|21.86|19.38|21.84|19.37|21.88|19.4|21.8|19.34|0
1734989400000|2024-12-23 21:30:00|21.85|19.38|21.87|19.39|21.87|19.39|21.81|19.34|0
1734989700000|2024-12-23 21:35:00|21.88|19.4|21.85|19.38|21.88|19.4|21.83|19.36|0
1734990000000|2024-12-23 21:40:00|21.84|19.37|21.85|19.38|21.9|19.42|21.82|19.35|0
1734990300000|2024-12-23 21:45:00|21.84|19.37|21.86|19.38|21.9|19.42|21.83|19.36|0
1734990600000|2024-12-23 21:50:00|21.87|19.39|21.92|19.44|21.94|19.46|21.86|19.38|0
1734990900000|2024-12-23 21:55:00|21.9|19.42|21.84|19.37|21.9|19.42|21.84|19.36|0
1734991200000|2024-12-23 22:00:00|21.85|19.38|21.81|19.34|21.85|19.38|21.81|19.34|0
1734991500000|2024-12-23 22:05:00|21.8|19.33|21.8|19.34|21.81|19.34|21.8|19.33|0
1734991800000|2024-12-23 22:10:00|21.81|19.33|21.8|19.34|21.81|19.34|21.8|19.33|0
1734992100000|2024-12-23 22:15:00||19.33||19.33||19.34||19.33|0
1734992700000|2024-12-23 22:25:00|21.79||21.79||21.8||21.79||0
1734993600000|2024-12-23 22:40:00||19.32||19.33||19.33||19.32|0
1734993900000|2024-12-23 22:45:00||19.32||19.32||19.32||19.32|0
1734994500000|2024-12-23 22:55:00|21.78|19.31|21.78|19.31|21.79|19.31|21.77|19.3|0
1734994800000|2024-12-23 23:00:00|21.74|19.28|21.67|19.22|21.8|19.34|21.66|19.21|0
1734995100000|2024-12-23 23:05:00|21.71|19.25|21.71|19.25|21.76|19.3|21.67|19.22|0
1734995400000|2024-12-23 23:10:00|21.72|19.26|21.64|19.19|21.73|19.27|21.64|19.19|0
1734995700000|2024-12-23 23:15:00|21.65|19.2|21.61|19.16|21.67|19.21|21.61|19.16|0
1734996000000|2024-12-23 23:20:00|21.62|19.17|21.63|19.18|21.66|19.21|21.58|19.14|0
1734996300000|2024-12-23 23:25:00|21.64|19.19|21.61|19.16|21.65|19.2|21.6|19.15|0
1734996600000|2024-12-23 23:30:00|21.62|19.18|21.81|19.34|21.81|19.34|21.62|19.17|0
1734996900000|2024-12-23 23:35:00|21.8|19.33|21.82|19.35|21.84|19.37|21.79|19.32|0
1734997200000|2024-12-23 23:40:00|21.83|19.36|21.82|19.35|21.88|19.4|21.79|19.32|0
1734997500000|2024-12-23 23:45:00|21.83|19.36|21.82|19.35|21.86|19.39|21.81|19.34|0
1734997800000|2024-12-23 23:50:00|21.81|19.34|21.83|19.36|21.84|19.37|21.81|19.34|0
1734998100000|2024-12-23 23:55:00|21.84|19.37|21.82|19.35|21.84|19.37|21.78|19.32|0
1734998400000|2024-12-24 00:00:00|21.81|19.34|21.92|19.43|21.94|19.45|21.81|19.34|0
1734998700000|2024-12-24 00:05:00|21.91|19.45|22|19.51|22.04|19.55|21.9|19.42|0
1734999000000|2024-12-24 00:10:00|22.01|19.52|21.97|19.48|22.01|19.52|21.93|19.45|0
1734999300000|2024-12-24 00:15:00|21.98|19.49|21.95|19.47|21.99|19.5|21.94|19.46|0
1734999600000|2024-12-24 00:20:00|21.94|19.46|21.86|19.39|21.94|19.46|21.82|19.35|0
1734999900000|2024-12-24 00:25:00|21.88|19.4|21.96|19.47|21.98|19.49|21.88|19.4|0
1735000200000|2024-12-24 00:30:00|21.95|19.46|21.91|19.43|21.96|19.47|21.88|19.4|0
1735000500000|2024-12-24 00:35:00|21.92|19.44|21.92|19.44|21.95|19.46|21.9|19.42|0
1735000800000|2024-12-24 00:40:00|21.91|19.43|21.83|19.36|21.91|19.43|21.81|19.34|0
1735001100000|2024-12-24 00:45:00|21.84|19.37|21.85|19.37|21.89|19.41|21.8|19.34|0
1735001400000|2024-12-24 00:50:00|21.83|19.36|21.86|19.38|21.89|19.41|21.82|19.35|0
1735001700000|2024-12-24 00:55:00|21.87|19.39|21.84|19.36|21.88|19.4|21.83|19.36|0
1735002000000|2024-12-24 01:00:00|21.81|19.34|21.88|19.41|21.91|19.43|21.81|19.34|0
1735002300000|2024-12-24 01:05:00|21.89|19.42|21.86|19.39|21.9|19.42|21.83|19.35|0
1735002600000|2024-12-24 01:10:00|21.85|19.38|21.95|19.46|21.95|19.46|21.85|19.38|0
1735002900000|2024-12-24 01:15:00|21.94|19.47|22|19.51|22.01|19.52|21.46|19.03|0
1735003200000|2024-12-24 01:20:00|22.01|19.52|21.98|19.5|22.02|19.53|21.98|19.49|0
1735003500000|2024-12-24 01:25:00|21.97|19.49|21.9|19.42|21.97|19.5|21.9|19.42|0
1735003800000|2024-12-24 01:30:00|21.86|19.46|21.93|19.53|21.96|19.56|21.84|19.44|0
1735004100000|2024-12-24 01:35:00|21.92|19.52|21.94|19.54|21.96|19.56|21.92|19.52|0
1735004400000|2024-12-24 01:40:00|21.93|19.53|21.93|19.53|21.95|19.55|21.88|19.48|0
1735004700000|2024-12-24 01:45:00|21.94|19.54|21.9|19.5|21.96|19.56|21.89|19.49|0
1735005000000|2024-12-24 01:50:00|21.91|19.51|21.97|19.57|21.97|19.57|21.9|19.5|0
1735005300000|2024-12-24 01:55:00|21.96|19.56|21.92|19.52|21.98|19.58|21.92|19.52|0
1735005600000|2024-12-24 02:00:00|21.93|19.53|21.95|19.55|21.96|19.56|21.91|19.51|0
1735005900000|2024-12-24 02:05:00|21.96|19.56|21.98|19.58|21.99|19.59|21.94|19.54|0
1735006200000|2024-12-24 02:10:00|21.97|19.57|21.89|19.49|21.98|19.58|21.88|19.48|0
1735006500000|2024-12-24 02:15:00|21.9|19.5|21.88|19.48|21.92|19.52|21.85|19.45|0
1735006800000|2024-12-24 02:20:00|21.87|19.47|21.89|19.49|21.91|19.51|21.87|19.47|0
1735007100000|2024-12-24 02:25:00|21.9|19.5|21.92|19.52|21.93|19.53|21.89|19.49|0
1735007400000|2024-12-24 02:30:00|21.91|19.51|21.9|19.5|21.94|19.54|21.89|19.49|0
1735007700000|2024-12-24 02:35:00|21.91|19.51|21.92|19.52|21.94|19.54|21.89|19.49|0
1735008000000|2024-12-24 02:40:00|21.91|19.51|21.89|19.49|21.92|19.52|21.89|19.49|0
1735008300000|2024-12-24 02:45:00|21.9|19.5|21.87|19.47|21.9|19.5|21.86|19.46|0
1735008600000|2024-12-24 02:50:00|21.86|19.46|21.9|19.5|21.9|19.5|21.86|19.46|0
1735008900000|2024-12-24 02:55:00|21.89|19.49|21.85|19.45|21.9|19.5|21.84|19.44|0
1735009200000|2024-12-24 03:00:00|21.84|19.44|21.77|19.37|21.85|19.45|21.77|19.37|0
1735009500000|2024-12-24 03:05:00|21.78|19.38|21.88|19.48|21.88|19.48|21.77|19.37|0
1735009800000|2024-12-24 03:10:00|21.89|19.49|21.86|19.46|21.9|19.5|21.86|19.46|0
1735010100000|2024-12-24 03:15:00|21.84|19.44|21.94|19.54|21.96|19.56|21.84|19.44|0
1735010400000|2024-12-24 03:20:00|21.93|19.53|21.92|19.52|21.93|19.53|21.91|19.51|0
1735010700000|2024-12-24 03:25:00|21.94|19.54|21.93|19.53|21.94|19.54|21.91|19.51|0
1735011000000|2024-12-24 03:30:00|21.94|19.54|21.93|19.53|21.95|19.55|21.91|19.51|0
1735011300000|2024-12-24 03:35:00|21.94|19.54|21.95|19.55|21.95|19.55|21.91|19.51|0
1735011600000|2024-12-24 03:40:00|21.94|19.54|21.88|19.48|21.95|19.55|21.85|19.45|0
1735011900000|2024-12-24 03:45:00|21.89|19.49|21.88|19.48|21.9|19.5|21.87|19.47|0
1735012200000|2024-12-24 03:50:00|21.89|19.49|21.9|19.5|21.91|19.51|21.88|19.48|0
1735012500000|2024-12-24 03:55:00|21.88|19.48|21.89|19.49|21.89|19.49|21.87|19.47|0
1735012800000|2024-12-24 04:00:00|21.88|19.48|21.91|19.51|21.91|19.51|21.88|19.48|0
1735013100000|2024-12-24 04:05:00|21.92|19.52|21.92|19.52|21.92|19.52|21.91|19.51|0
1735013400000|2024-12-24 04:10:00|21.91|19.51|21.9|19.5|21.92|19.52|21.9|19.5|0
1735013700000|2024-12-24 04:15:00|21.91|19.51|21.92|19.52|21.92|19.52|21.89|19.49|0
1735014000000|2024-12-24 04:20:00|21.93|19.53|21.92|19.52|21.96|19.56|21.91|19.51|0
1735014300000|2024-12-24 04:25:00|21.91|19.51|21.87|19.47|21.91|19.51|21.87|19.47|0
1735014600000|2024-12-24 04:30:00|21.88|19.48|21.88|19.48|21.88|19.48|21.86|19.46|0
1735014900000|2024-12-24 04:35:00|21.87|19.47|21.87|19.47|21.88|19.48|21.86|19.46|0
1735015200000|2024-12-24 04:40:00|21.88|19.48|21.85|19.45|21.88|19.48|21.85|19.45|0
1735015500000|2024-12-24 04:45:00|21.86|19.46|21.86|19.46|21.86|19.46|21.85|19.45|0
1735015800000|2024-12-24 04:50:00|21.85|19.45|21.85|19.45|21.86|19.46|21.83|19.43|0
1735016100000|2024-12-24 04:55:00|21.84|19.44|21.83|19.43|21.84|19.44|21.83|19.43|0
1735016400000|2024-12-24 05:00:00|21.82|19.42|21.85|19.45|21.87|19.47|21.81|19.41|0
1735016700000|2024-12-24 05:05:00|21.86|19.46|21.87|19.47|21.87|19.47|21.85|19.45|0
1735017000000|2024-12-24 05:10:00|21.86|19.46|21.89|19.49|21.9|19.5|21.85|19.45|0
1735017300000|2024-12-24 05:15:00|21.88|19.48|21.87|19.47|21.88|19.48|21.85|19.45|0
1735017600000|2024-12-24 05:20:00|21.86|19.46|21.86|19.46|21.88|19.48|21.86|19.46|0
1735017900000|2024-12-24 05:25:00|21.87|19.47|21.87|19.47|21.89|19.49|21.87|19.47|0
1735018200000|2024-12-24 05:30:00|21.88|19.48|21.89|19.49|21.9|19.5|21.88|19.48|0
1735018500000|2024-12-24 05:35:00|21.88|19.48|21.89|19.49|21.9|19.5|21.88|19.48|0
1735018800000|2024-12-24 05:40:00|21.9|19.5|21.89|19.49|21.91|19.51|21.88|19.48|0
1735019100000|2024-12-24 05:45:00|21.9|19.5|21.85|19.45|21.91|19.51|21.85|19.45|0
1735019400000|2024-12-24 05:50:00|21.84|19.44|21.84|19.44|21.85|19.45|21.84|19.44|0
1735019700000|2024-12-24 05:55:00|21.85|19.45|21.87|19.47|21.88|19.48|21.85|19.45|0
1735020000000|2024-12-24 06:00:00|21.86|19.46|21.89|19.49|21.89|19.49|21.86|19.46|0
1735020300000|2024-12-24 06:05:00|21.9|19.5|21.88|19.48|21.9|19.5|21.88|19.48|0
1735020600000|2024-12-24 06:10:00|21.89|19.49|21.89|19.49|21.9|19.5|21.89|19.49|0
1735020900000|2024-12-24 06:15:00|21.9|19.5|21.91|19.51|21.92|19.52|21.89|19.49|0
1735021200000|2024-12-24 06:20:00|21.9|19.5|21.88|19.48|21.92|19.52|21.88|19.48|0
1735021500000|2024-12-24 06:25:00|21.89|19.49|21.87|19.47|21.9|19.5|21.86|19.46|0
1735021800000|2024-12-24 06:30:00|21.86|19.46|21.81|19.41|21.86|19.46|21.8|19.4|0
1735022100000|2024-12-24 06:35:00|21.8|19.4|21.76|19.36|21.81|19.41|21.76|19.36|0
1735022400000|2024-12-24 06:40:00|21.77|19.37|21.74|19.34|21.78|19.38|21.74|19.34|0
1735022700000|2024-12-24 06:45:00|21.73|19.33|21.72|19.32|21.74|19.34|21.72|19.32|0
1735023000000|2024-12-24 06:50:00|21.73|19.33|21.77|19.37|21.78|19.38|21.72|19.32|0
1735023300000|2024-12-24 06:55:00|21.76|19.36|21.77|19.37|21.77|19.37|21.75|19.35|0
1735023600000|2024-12-24 07:00:00|21.78|19.38|21.7|19.3|21.78|19.38|21.68|19.28|0
1735023900000|2024-12-24 07:05:00|21.71|19.31|21.7|19.3|21.72|19.32|21.67|19.27|0
1735024200000|2024-12-24 07:10:00|21.69|19.29|21.67|19.27|21.7|19.3|21.65|19.25|0
1735024500000|2024-12-24 07:15:00|21.66|19.26|21.67|19.27|21.71|19.31|21.65|19.25|0
1735024800000|2024-12-24 07:20:00|21.66|19.26|21.63|19.23|21.67|19.27|21.62|19.22|0
1735025100000|2024-12-24 07:25:00|21.62|19.22|21.6|19.2|21.63|19.23|21.6|19.2|0
1735025400000|2024-12-24 07:30:00|21.61|19.21|21.59|19.19|21.62|19.22|21.58|19.18|0
1735025700000|2024-12-24 07:35:00|21.6|19.2|21.59|19.19|21.6|19.2|21.56|19.16|0
1735026000000|2024-12-24 07:40:00|21.58|19.18|21.58|19.18|21.59|19.19|21.57|19.17|0
1735026300000|2024-12-24 07:45:00|21.59|19.19|21.61|19.21|21.61|19.21|21.58|19.18|0
1735026600000|2024-12-24 07:50:00|21.59|19.19|21.62|19.22|21.65|19.25|21.55|19.15|0
1735026900000|2024-12-24 07:55:00|21.63|19.23|21.66|19.26|21.68|19.28|21.61|19.21|0
1735027200000|2024-12-24 08:00:00|21.67|19.27|21.66|19.26|21.7|19.3|21.63|19.23|0
1735027500000|2024-12-24 08:05:00|21.67|19.27|21.74|19.34|21.77|19.37|21.66|19.26|0
1735027800000|2024-12-24 08:10:00|21.73|19.33|21.79|19.39|21.8|19.4|21.72|19.32|0
1735028100000|2024-12-24 08:15:00|21.8|19.4|21.78|19.38|21.86|19.46|21.78|19.38|0
1735028400000|2024-12-24 08:20:00|21.79|19.39|21.76|19.36|21.82|19.42|21.72|19.32|0
1735028700000|2024-12-24 08:25:00|21.77|19.37|21.74|19.34|21.81|19.41|21.74|19.34|0
1735029000000|2024-12-24 08:30:00|21.75|19.35|21.74|19.34|21.81|19.41|21.74|19.34|0
1735029300000|2024-12-24 08:35:00|21.73|19.33|21.68|19.28|21.77|19.37|21.68|19.28|0
1735029600000|2024-12-24 08:40:00|21.67|19.27|21.73|19.33|21.75|19.35|21.65|19.25|0
1735029900000|2024-12-24 08:45:00|21.74|19.34|21.85|19.45|21.86|19.46|21.72|19.32|0
1735030200000|2024-12-24 08:50:00|21.84|19.44|21.78|19.38|21.84|19.44|21.76|19.36|0
1735030500000|2024-12-24 08:55:00|21.79|19.39|21.71|19.31|21.79|19.39|21.69|19.29|0
1735030800000|2024-12-24 09:00:00|21.72|19.32|21.58|19.18|21.75|19.35|21.56|19.16|0
1735031100000|2024-12-24 09:05:00|21.57|19.17|21.55|19.15|21.63|19.23|21.55|19.15|0
1735031400000|2024-12-24 09:10:00|21.54|19.14|21.5|19.1|21.55|19.15|21.49|19.09|0
1735031700000|2024-12-24 09:15:00|21.49|19.09|21.48|19.08|21.51|19.11|21.45|19.05|0
1735032000000|2024-12-24 09:20:00|21.47|19.07|21.53|19.13|21.58|19.18|21.47|19.07|0
1735032300000|2024-12-24 09:25:00|21.54|19.14|21.56|19.16|21.57|19.17|21.51|19.11|0
1735032600000|2024-12-24 09:30:00|21.57|19.17|21.5|19.1|21.61|19.21|21.5|19.1|0
1735032900000|2024-12-24 09:35:00|21.49|19.09|21.5|19.1|21.55|19.15|21.49|19.09|0
1735033200000|2024-12-24 09:40:00|21.49|19.09|21.47|19.07|21.52|19.12|21.46|19.06|0
1735033500000|2024-12-24 09:45:00|21.48|19.08|21.45|19.05|21.48|19.08|21.45|19.05|0
1735033800000|2024-12-24 09:50:00|21.46|19.06|21.43|19.03|21.48|19.08|21.42|19.02|0
1735034100000|2024-12-24 09:55:00|21.42|19.02|21.43|19.03|21.45|19.05|21.4|19|0
1735034400000|2024-12-24 10:00:00|21.44|19.04|21.41|19.01|21.45|19.05|21.4|19|0
1735034700000|2024-12-24 10:05:00|21.42|19.02|21.46|19.06|21.47|19.07|21.4|19|0
1735035000000|2024-12-24 10:10:00|21.44|19.04|21.5|19.1|21.5|19.1|21.44|19.04|0
1735035300000|2024-12-24 10:15:00|21.51|19.11|21.48|19.08|21.52|19.12|21.46|19.06|0
1735035600000|2024-12-24 10:20:00|21.47|19.07|21.47|19.07|21.48|19.08|21.43|19.03|0
1735035900000|2024-12-24 10:25:00|21.46|19.06|21.46|19.06|21.49|19.09|21.43|19.03|0
1735036200000|2024-12-24 10:30:00|21.45|19.05|21.46|19.06|21.48|19.08|21.45|19.05|0
1735036500000|2024-12-24 10:35:00|21.47|19.07|21.54|19.14|21.55|19.15|21.47|19.07|0
1735036800000|2024-12-24 10:40:00|21.53|19.13|21.52|19.12|21.57|19.17|21.52|19.12|0
1735037100000|2024-12-24 10:45:00|21.53|19.13|21.51|19.11|21.57|19.17|21.51|19.11|0
1735037400000|2024-12-24 10:50:00|21.5|19.1|21.45|19.05|21.54|19.14|21.45|19.05|0
1735037700000|2024-12-24 10:55:00|21.46|19.06|21.45|19.05|21.5|19.1|21.45|19.05|0
1735038000000|2024-12-24 11:00:00|21.46|19.06|21.43|19.03|21.47|19.07|21.41|19.01|0
1735038300000|2024-12-24 11:05:00|21.42|19.02|21.45|19.05|21.45|19.05|21.41|19.01|0
1735038600000|2024-12-24 11:10:00|21.44|19.04|21.45|19.05|21.45|19.05|21.39|18.99|0
1735038900000|2024-12-24 11:15:00|21.44|19.04|21.36|18.96|21.87|19.47|21.35|18.95|0
1735039200000|2024-12-24 11:20:00|21.35|18.95|21.4|19|21.45|19.05|21.35|18.95|0
1735039500000|2024-12-24 11:25:00|21.41|19.01|21.39|18.99|21.43|19.03|21.37|18.97|0
1735039800000|2024-12-24 11:30:00|21.4|19|21.42|19.02|21.45|19.05|21.4|19|0
1735040100000|2024-12-24 11:35:00|21.43|19.03|21.44|19.04|21.46|19.06|21.42|19.02|0
1735040400000|2024-12-24 11:40:00|21.45|19.05|21.5|19.1|21.5|19.1|21.44|19.04|0
1735040700000|2024-12-24 11:45:00|21.49|19.09|21.55|19.15|21.58|19.18|21.49|19.09|0
1735041000000|2024-12-24 11:50:00|21.54|19.14|21.44|19.04|21.55|19.15|21.44|19.04|0
1735041300000|2024-12-24 11:55:00|21.43|19.03|21.47|19.07|21.49|19.09|21.43|19.03|0
1735041600000|2024-12-24 12:00:00|21.46|19.06|21.45|19.05|21.48|19.08|21.44|19.04|0
1735041900000|2024-12-24 12:05:00|21.44|19.04|21.5|19.1|21.5|19.1|21.42|19.02|0
1735042200000|2024-12-24 12:10:00|21.49|19.09|21.39|18.99|21.49|19.09|21.39|18.99|0
1735042500000|2024-12-24 12:15:00|21.4|19|21.38|18.98|21.43|19.03|21.37|18.97|0
1735042800000|2024-12-24 12:20:00|21.37|18.97|21.37|18.97|21.38|18.98|21.35|18.95|0
1735043100000|2024-12-24 12:25:00|21.38|18.98|21.41|19.01|21.42|19.02|21.37|18.97|0
1735043400000|2024-12-24 12:30:00|21.4|19|21.41|19.01|21.45|19.05|21.38|18.98|0
1735043700000|2024-12-24 12:35:00|21.4|19|21.46|19.06|21.47|19.07|21.4|19|0
1735044000000|2024-12-24 12:40:00|21.48|19.08|21.44|19.04|21.48|19.08|21.42|19.02|0
1735044300000|2024-12-24 12:45:00|21.43|19.03|21.41|19.01|21.46|19.06|21.39|18.99|0
1735044600000|2024-12-24 12:50:00|21.39|18.99|21.38|18.98|21.44|19.04|21.38|18.98|0
1735044900000|2024-12-24 12:55:00|21.39|18.99|21.36|18.96|21.4|19|21.35|18.95|0
1735045200000|2024-12-24 13:00:00|21.38|18.98|21.42|19.02|21.45|19.05|21.38|18.98|0
1735045500000|2024-12-24 13:05:00|21.4|19|21.41|19.01|21.43|19.03|21.38|18.98|0
1735045800000|2024-12-24 13:10:00|21.4|19|21.38|18.98|21.4|19|21.35|18.95|0
1735046100000|2024-12-24 13:15:00|21.37|18.97|21.39|18.99|21.44|19.04|21.37|18.97|0
1735046400000|2024-12-24 13:20:00|21.4|19|21.35|18.95|21.44|19.04|21.35|18.95|0
1735046700000|2024-12-24 13:25:00|21.36|18.96|21.36|18.96|21.41|19.01|21.35|18.95|0
1735047000000|2024-12-24 13:30:00|21.37|18.97|21.34|18.94|21.37|18.97|21.33|18.93|0
1735047300000|2024-12-24 13:35:00|21.35|18.95|21.34|18.94|21.41|19.01|21.34|18.94|0
1735047600000|2024-12-24 13:40:00|21.35|18.95|21.34|18.94|21.38|18.98|21.34|18.94|0
1735047900000|2024-12-24 13:45:00|21.33|18.93|21.28|18.88|21.33|18.93|21.28|18.88|0
1735048200000|2024-12-24 13:50:00|21.3|18.9|21.27|18.87|21.3|18.9|21.26|18.86|0
1735048500000|2024-12-24 13:55:00|21.28|18.88|21.27|18.87|21.29|18.89|21.26|18.86|0
1735048800000|2024-12-24 14:00:00|21.28|18.88|21.27|18.87|21.28|18.88|21.17|18.77|0
1735049100000|2024-12-24 14:05:00|21.26|18.86|21.16|18.76|21.27|18.87|21.16|18.76|0
1735049400000|2024-12-24 14:10:00|21.17|18.77|21.07|18.69|21.17|18.77|21.06|18.68|0
1735049700000|2024-12-24 14:15:00|21.06|18.68|21.15|18.76|21.16|18.77|21.05|18.67|0
1735050000000|2024-12-24 14:20:00|21.14|18.75|21.2|18.8|21.21|18.81|21.12|18.73|0
1735050300000|2024-12-24 14:25:00|21.21|18.81|21.17|18.77|21.29|18.89|21.12|18.73|0
1735050600000|2024-12-24 14:30:00|21.19|18.79|21.13|18.74|21.39|18.99|21.11|18.72|0
1735050900000|2024-12-24 14:35:00|21.14|18.75|21.06|18.67|21.27|18.87|20.97|18.6|0
1735051200000|2024-12-24 14:40:00|21.07|18.68|20.86|18.5|21.49|19.09|20.77|18.42|0
1735051500000|2024-12-24 14:45:00|20.84|18.48|20.82|18.46|20.87|18.5|20.76|18.41|0
1735051800000|2024-12-24 14:50:00|20.84|18.47|20.77|18.42|20.94|18.57|20.72|18.37|0
1735052100000|2024-12-24 14:55:00|20.81|18.45|20.7|18.35|20.87|18.51|20.67|18.33|0
1735052400000|2024-12-24 15:00:00|20.68|18.34|20.49|18.17|20.7|18.35|20.45|18.14|0
1735052700000|2024-12-24 15:05:00|20.47|18.15|20.57|18.24|20.58|18.25|20.37|18.06|0
1735053000000|2024-12-24 15:10:00|20.58|18.25|20.36|18.06|20.58|18.25|20.36|18.06|0
1735053300000|2024-12-24 15:15:00|20.34|18.05|20.32|18.02|20.39|18.08|20.29|18|0
1735053600000|2024-12-24 15:20:00|20.34|18.03|20.08|17.81|20.77|18.42|20.04|17.77|0
1735053900000|2024-12-24 15:25:00|20.09|17.8|20.06|17.79|20.09|17.81|20.01|17.74|0
1735054200000|2024-12-24 15:30:00|20.05|17.78|19.9|17.65|20.07|17.8|19.9|17.65|0
1735054500000|2024-12-24 15:35:00|19.91|17.67|19.85|17.61|19.95|17.69|19.79|17.55|0
1735054800000|2024-12-24 15:40:00|19.84|17.6|19.68|17.45|19.84|17.6|19.67|17.44|0
1735055100000|2024-12-24 15:45:00|19.69|17.46|19.67|17.44|19.73|17.49|19.64|17.42|0
1735055400000|2024-12-24 15:50:00|19.68|17.45|19.87|17.62|19.89|17.63|19.67|17.44|0
1735055700000|2024-12-24 15:55:00|19.86|17.61|19.7|17.47|19.87|17.62|19.69|17.46|0
1735056000000|2024-12-24 16:00:00|19.71|17.48|19.68|17.45|19.73|17.5|19.64|17.41|0
1735056300000|2024-12-24 16:05:00|19.67|17.44|19.71|17.48|19.81|17.57|19.67|17.44|0
1735056600000|2024-12-24 16:10:00|19.72|17.49|19.76|17.52|19.84|17.59|19.72|17.49|0
1735056900000|2024-12-24 16:15:00|19.75|17.51|20.14|17.86|20.18|17.89|19.44|17.23|0
1735057200000|2024-12-24 16:20:00|20.13|17.85|20.08|17.81|20.18|17.9|20.07|17.8|0
1735057500000|2024-12-24 16:25:00|20.07|17.8|20.1|17.83|20.11|17.84|20.06|17.79|0
1735057800000|2024-12-24 16:30:00|20.11|17.84|20.07|17.8|20.16|17.88|20.07|17.8|0
1735058100000|2024-12-24 16:35:00|20.08|17.79|20|17.74|20.11|17.83|19.98|17.72|0
1735058400000|2024-12-24 16:40:00|19.99|17.73|19.91|17.66|20|17.74|19.9|17.65|0
1735058700000|2024-12-24 16:45:00|19.92|17.67|19.9|17.65|19.95|17.69|19.89|17.64|0
1735059000000|2024-12-24 16:50:00|19.91|17.66|20.13|17.85|20.22|17.93|19.89|17.64|0
1735059300000|2024-12-24 16:55:00|20.12|17.86|20.19|17.9|20.21|17.92|19.98|17.72|0
1735059600000|2024-12-24 17:00:00|20.18|17.89|20.05|17.78|20.21|17.93|20.03|17.77|0
1735059900000|2024-12-24 17:05:00|20.04|17.77|19.95|17.69|20.06|17.79|19.94|17.69|0
1735060200000|2024-12-24 17:10:00|19.94|17.68|19.87|17.62|19.99|17.73|19.87|17.62|0
1735060500000|2024-12-24 17:15:00|19.86|17.63|19.85|17.6|19.93|17.68|19.85|17.6|0
1735060800000|2024-12-24 17:20:00|19.86|17.61|19.84|17.6|19.87|17.62|19.77|17.54|0
1735061100000|2024-12-24 17:25:00|19.83|17.59|19.76|17.53|19.84|17.59|19.71|17.48|0
1735061400000|2024-12-24 17:30:00|19.79|17.55|20|17.74|20.01|17.75|19.76|17.53|0
1735061700000|2024-12-24 17:35:00|20.01|17.75|19.83|17.59|20.13|17.85|19.82|17.58|0
1735062000000|2024-12-24 17:40:00|19.84|17.6|19.17|17|19.85|17.6|19.12|16.96|0
1735062300000|2024-12-24 17:45:00|19.18|17.01|19.14|16.97|19.3|17.12|19.13|16.97|0
1735062600000|2024-12-24 17:50:00|19.09|16.93|18.93|16.79|19.1|16.93|18.93|16.79|0
1735062900000|2024-12-24 17:55:00|18.96|16.81|18.74|16.62|18.98|16.83|18.72|16.6|0
1735063200000|2024-12-24 18:00:00|18.75|16.63|18.81|16.68|18.89|16.75|18.73|16.61|0
1735063500000|2024-12-24 18:05:00|18.8|16.69|18.88|16.74|18.88|16.74|18.75|16.63|0
1735063800000|2024-12-24 18:10:00|18.87|16.73|18.73|16.61|18.89|16.75|18.73|16.61|0
1735221600000|2024-12-26 14:00:00|19.11|16.95|19.11|16.95|19.13|16.97|19.11|16.95|0
1735221900000|2024-12-26 14:05:00|19.13|16.96|19.1|16.94|19.18|17.01|19.09|16.93|0
1735222200000|2024-12-26 14:10:00|19.11|16.95|19.18|17|19.21|17.04|19.08|16.92|0
1735222500000|2024-12-26 14:15:00|19.19|17.01|19.16|16.99|19.2|17.02|19.1|16.94|0
1735222800000|2024-12-26 14:20:00|19.17|17|19.12|16.96|19.24|17.06|19.12|16.96|0
1735223100000|2024-12-26 14:25:00|19.11|16.95|19.07|16.91|19.15|16.98|19.06|16.9|0
1735223400000|2024-12-26 14:30:00|19.01|16.86|18.92|16.78|19.04|16.89|18.81|16.68|0
1735223700000|2024-12-26 14:35:00|18.94|16.8|18.96|16.81|19.05|16.89|18.82|16.69|0
1735224000000|2024-12-26 14:40:00|18.95|16.8|18.97|16.82|19.03|16.88|18.89|16.75|0
1735224300000|2024-12-26 14:45:00|18.96|16.8|19|16.85|19.02|16.87|18.86|16.73|0
1735224600000|2024-12-26 14:50:00|18.99|16.84|19.52|17.31|19.58|17.36|18.99|16.84|0
1735224900000|2024-12-26 14:55:00|19.46|17.26|18.96|16.81|19.48|17.28|18.9|16.76|0
1735225200000|2024-12-26 15:00:00|18.99|16.84|18.87|16.73|18.99|16.84|18.83|16.7|0
1735225500000|2024-12-26 15:05:00|18.86|16.72|19.1|16.93|19.11|16.95|18.81|16.68|0
1735225800000|2024-12-26 15:10:00|19.09|16.88|19.01|16.86|19.1|16.94|18.98|16.83|0
1735226100000|2024-12-26 15:15:00|19|16.85|19.11|16.95|19.13|16.97|19|16.85|0
1735226400000|2024-12-26 15:20:00|19.1|16.94|18.89|16.75|19.13|16.96|18.88|16.74|0
1735226700000|2024-12-26 15:25:00|18.9|16.76|18.86|16.73|18.95|16.81|18.84|16.71|0
1735227000000|2024-12-26 15:30:00|18.87|16.72|18.83|16.7|18.87|16.73|18.79|16.66|0
1735227300000|2024-12-26 15:35:00|18.82|16.69|18.85|16.72|18.89|16.75|18.81|16.68|0
1735227600000|2024-12-26 15:40:00|18.84|16.71|18.96|16.81|19.02|16.87|18.82|16.69|0
1735227900000|2024-12-26 15:45:00|18.95|16.82|18.81|16.68|18.99|16.84|18.8|16.67|0
1735228200000|2024-12-26 15:50:00|18.8|16.67|18.76|16.64|18.82|16.69|18.72|16.6|0
1735228500000|2024-12-26 15:55:00|18.77|16.65|18.66|16.55|18.81|16.68|18.65|16.54|0
1735228800000|2024-12-26 16:00:00|18.65|16.54|18.63|16.52|18.74|16.61|18.62|16.52|0
1735229100000|2024-12-26 16:05:00|18.64|16.53|18.65|16.54|18.68|16.57|18.62|16.52|0
1735229400000|2024-12-26 16:10:00|18.66|16.55|18.58|16.48|18.66|16.55|18.56|16.46|0
1735229700000|2024-12-26 16:15:00|18.57|16.47|18.54|16.44|18.58|16.48|18.54|16.44|0
1735230000000|2024-12-26 16:20:00|18.55|16.45|18.66|16.55|18.66|16.55|18.53|16.43|0
1735230300000|2024-12-26 16:25:00|18.67|16.56|19.09|16.93|19.34|17.15|18.65|16.54|0
1735230600000|2024-12-26 16:30:00|19.1|16.94|18.99|16.84|19.1|16.94|18.96|16.82|0
1735230900000|2024-12-26 16:35:00|19.01|16.85|18.95|16.8|19.01|16.85|18.95|16.8|0
1735231200000|2024-12-26 16:40:00|18.96|16.82|18.78|16.65|18.96|16.82|18.75|16.63|0
1735231500000|2024-12-26 16:45:00|18.79|16.66|18.74|16.62|18.82|16.69|18.74|16.62|0
1735231800000|2024-12-26 16:50:00|18.75|16.63|18.82|16.69|18.84|16.71|18.74|16.62|0
1735232100000|2024-12-26 16:55:00|18.81|16.68|18.74|16.62|18.81|16.68|18.72|16.6|0
1735232400000|2024-12-26 17:00:00|18.76|16.63|18.71|16.59|18.76|16.64|18.7|16.59|0
1735232700000|2024-12-26 17:05:00|18.72|16.6|18.72|16.6|18.73|16.61|18.69|16.57|0
1735233000000|2024-12-26 17:10:00|18.71|16.59|18.64|16.53|18.71|16.59|18.63|16.52|0
1735233300000|2024-12-26 17:15:00|18.65|16.54|18.54|16.44|18.65|16.54|18.5|16.41|0
1735233600000|2024-12-26 17:20:00|18.55|16.45|18.79|16.67|19.18|17.01|18.53|16.44|0
1735233900000|2024-12-26 17:25:00|18.8|16.66|18.99|16.84|18.99|16.84|18.79|16.66|0
1735234200000|2024-12-26 17:30:00|18.97|16.82|18.81|16.68|19.02|16.87|18.81|16.68|0
1735234500000|2024-12-26 17:35:00|18.83|16.69|18.95|16.81|18.99|16.84|18.8|16.67|0
1735234800000|2024-12-26 17:40:00|18.94|16.8|18.94|16.8|18.99|16.84|18.93|16.78|0
1735235100000|2024-12-26 17:45:00|18.93|16.79|19.2|17.02|19.34|17.15|18.92|16.78|0
1735235400000|2024-12-26 17:50:00|19.21|17.03|19.08|16.92|19.31|17.12|18.77|16.64|0
1735235700000|2024-12-26 17:55:00|19.07|16.91|19.15|16.98|19.25|17.07|19.04|16.88|0
1735236000000|2024-12-26 18:00:00|19.14|16.97|19.04|16.88|19.17|17|18.98|16.83|0
1735236300000|2024-12-26 18:05:00|19.03|16.87|18.93|16.79|19.11|16.94|18.93|16.78|0
1735236600000|2024-12-26 18:10:00|18.92|16.78|19.08|16.92|19.12|16.96|18.92|16.78|0
1735236900000|2024-12-26 18:15:00|19.09|16.93|18.86|16.73|19.09|16.93|18.85|16.71|0
1735237200000|2024-12-26 18:20:00|18.87|16.74|18.92|16.78|19|16.85|18.86|16.73|0
1735237500000|2024-12-26 18:25:00|18.91|16.77|18.9|16.76|18.91|16.77|18.85|16.71|0
1735237800000|2024-12-26 18:30:00|18.89|16.75|19.09|16.93|19.12|16.95|18.86|16.73|0
1735238100000|2024-12-26 18:35:00|19.1|16.94|19.01|16.85|19.1|16.94|18.93|16.79|0
1735238400000|2024-12-26 18:40:00|19.02|16.87|19.12|16.96|19.19|17.02|18.97|16.82|0
1735238700000|2024-12-26 18:45:00|19.13|16.97|18.98|16.83|19.14|16.97|18.93|16.78|0
1735239000000|2024-12-26 18:50:00|18.99|16.84|18.94|16.8|19.07|16.91|18.94|16.8|0
1735239300000|2024-12-26 18:55:00|18.93|16.79|19.01|16.86|19.09|16.93|18.92|16.78|0
1735239600000|2024-12-26 19:00:00|19.04|16.88|19.08|16.92|19.12|16.96|19.03|16.87|0
1735239900000|2024-12-26 19:05:00|19.09|16.93|19.15|16.99|19.22|17.05|19.07|16.91|0
1735240200000|2024-12-26 19:10:00|19.14|16.98|19.18|17.01|19.2|17.02|19.07|16.91|0
1735240500000|2024-12-26 19:15:00|19.2|17.02|19.19|17.02|19.23|17.05|19.12|16.96|0
1735240800000|2024-12-26 19:20:00|19.18|17.01|19.11|16.94|19.18|17.01|19.09|16.93|0
1735241100000|2024-12-26 19:25:00|19.12|16.95|19.12|16.96|19.15|16.98|19.07|16.91|0
1735241400000|2024-12-26 19:30:00|19.13|16.95|19.16|16.99|19.16|16.99|19.06|16.9|0
1735241700000|2024-12-26 19:35:00|19.15|16.98|19.04|16.89|19.17|17|19.04|16.89|0
1735242000000|2024-12-26 19:40:00|19.05|16.88|18.97|16.82|19.06|16.9|18.92|16.78|0
1735242300000|2024-12-26 19:45:00|18.96|16.81|18.94|16.8|18.97|16.82|18.88|16.74|0
1735242600000|2024-12-26 19:50:00|18.95|16.78|18.88|16.75|18.95|16.79|18.85|16.72|0
1735242900000|2024-12-26 19:55:00|18.9|16.74|18.85|16.72|18.9|16.76|18.84|16.7|0
1735243200000|2024-12-26 20:00:00|18.86|16.73|18.82|16.69|18.87|16.73|18.81|16.68|0
1735243500000|2024-12-26 20:05:00|18.83|16.7|18.77|16.64|18.83|16.7|18.73|16.61|0
1735243800000|2024-12-26 20:10:00|18.78|16.65|18.94|16.79|18.94|16.8|18.77|16.64|0
1735244100000|2024-12-26 20:15:00|18.93|16.8|18.85|16.72|18.95|16.81|18.85|16.72|0
1735244400000|2024-12-26 20:20:00|18.84|16.71|18.83|16.7|18.89|16.75|18.82|16.69|0
1735244700000|2024-12-26 20:25:00|18.82|16.69|18.82|16.69|18.83|16.7|18.79|16.66|0
1735245000000|2024-12-26 20:30:00|18.84|16.71|18.85|16.71|18.93|16.79|18.81|16.68|0
1735245300000|2024-12-26 20:35:00|18.86|16.72|18.83|16.7|18.89|16.75|18.8|16.67|0
1735245600000|2024-12-26 20:40:00|18.84|16.71|18.52|16.42|18.85|16.72|18.49|16.39|0
1735245900000|2024-12-26 20:45:00|18.51|16.41|18.49|16.4|18.54|16.44|18.41|16.33|0
1735246200000|2024-12-26 20:50:00|18.48|16.39|18.5|16.4|18.55|16.45|18.43|16.34|0
1735246500000|2024-12-26 20:55:00|18.51|16.42|18.77|16.64|18.96|16.82|18.48|16.39|0
1735246800000|2024-12-26 21:00:00|18.75|16.63|18.8|16.67|18.85|16.71|18.64|16.53|0
1735247100000|2024-12-26 21:05:00|18.82|16.69|18.84|16.71|18.86|16.72|18.76|16.63|0
1735247400000|2024-12-26 21:10:00|18.83|16.69|18.83|16.7|18.84|16.71|18.79|16.66|0
1735247700000|2024-12-26 21:15:00|18.84|16.71|18.83|16.7|18.87|16.73|18.81|16.68|0
1735248000000|2024-12-26 21:20:00|18.84|16.71|18.84|16.71|18.87|16.73|18.8|16.67|0
1735248300000|2024-12-26 21:25:00|18.83|16.7|18.82|16.69|18.84|16.71|18.8|16.68|0
1735248600000|2024-12-26 21:30:00|18.83|16.7|18.83|16.7|18.85|16.72|18.82|16.69|0
1735248900000|2024-12-26 21:35:00|18.82|16.69|18.84|16.7|18.85|16.71|18.81|16.68|0
1735249200000|2024-12-26 21:40:00|18.83|16.71|18.84|16.71|18.84|16.71|18.82|16.69|0
1735249500000|2024-12-26 21:45:00|18.86|16.7|18.84|16.71|18.87|16.73|18.84|16.7|0
1735249800000|2024-12-26 21:50:00|18.85|16.72|18.86|16.72|18.87|16.73|18.84|16.71|0
1735250100000|2024-12-26 21:55:00|18.87|16.73|18.87|16.73|18.88|16.74|18.84|16.71|0
1735250400000|2024-12-26 22:00:00|18.86||18.87||18.87||18.86||0
1735250700000|2024-12-26 22:05:00|18.85|16.72|18.86|16.72|18.87|16.73|18.85|16.71|0
1735251000000|2024-12-26 22:10:00|18.87|16.73|18.87|16.74|18.87|16.74|18.86|16.73|0
1735251300000|2024-12-26 22:15:00|18.86|16.73|18.85|16.72|18.87|16.74|18.85|16.72|0
1735251600000|2024-12-26 22:20:00|18.87|16.73|18.86|16.72|18.87|16.73|18.85|16.72|0
1735251900000|2024-12-26 22:25:00|18.85||18.85||18.85||18.85||0
1735252200000|2024-12-26 22:30:00|18.86|16.73|18.85|16.71|18.86|16.73|18.85|16.71|0
1735252500000|2024-12-26 22:35:00|18.84|16.7|18.84|16.7|18.84|16.7|18.84|16.7|0
1735252800000|2024-12-26 22:40:00|18.85|16.72|18.85|16.72|18.85|16.72|18.85|16.72|0
1735253100000|2024-12-26 22:45:00||16.71||16.71||16.71||16.71|0
1735253400000|2024-12-26 22:50:00|18.86|16.72|18.87|16.74|18.87|16.74|18.86|16.71|0
1735253700000|2024-12-26 22:55:00|18.88|16.73|18.88|16.74|18.88|16.74|18.88|16.73|0
1735254000000|2024-12-26 23:00:00|18.87|16.73|18.79|16.66|18.87|16.73|18.78|16.66|0
1735254300000|2024-12-26 23:05:00|18.8|16.67|18.84|16.71|18.86|16.73|18.79|16.66|0
1735254600000|2024-12-26 23:10:00|18.85|16.7|18.88|16.74|18.91|16.77|18.84|16.7|0
1735254900000|2024-12-26 23:15:00|18.89|16.75|18.83|16.69|18.89|16.76|18.83|16.69|0
1735255200000|2024-12-26 23:20:00|18.84|16.7|18.81|16.68|18.84|16.71|18.8|16.67|0
1735255500000|2024-12-26 23:25:00|18.8|16.67|18.78|16.65|18.81|16.68|18.77|16.65|0
1735255800000|2024-12-26 23:30:00|18.79|16.66|18.92|16.78|18.94|16.79|18.52|16.43|0
1735256100000|2024-12-26 23:35:00|18.91|16.77|18.89|16.75|18.93|16.79|18.88|16.74|0
1735256400000|2024-12-26 23:40:00|18.88|16.76|18.87|16.73|18.9|16.76|18.87|16.73|0
1735256700000|2024-12-26 23:45:00|18.86|16.72|18.83|16.7|18.88|16.75|18.83|16.7|0
1735257000000|2024-12-26 23:50:00|18.85|16.72|18.8|16.67|18.85|16.72|18.8|16.67|0
1735257300000|2024-12-26 23:55:00|18.81|16.68|18.8|16.67|18.86|16.73|18.8|16.67|0
1735257600000|2024-12-27 00:00:00|18.82|16.69|18.81|16.68|18.83|16.7|18.8|16.67|0
1735257900000|2024-12-27 00:05:00|18.82|16.69|18.85|16.72|18.86|16.72|18.82|16.69|0
1735258200000|2024-12-27 00:10:00|18.86|16.73|18.86|16.73|18.89|16.75|18.86|16.73|0
1735258500000|2024-12-27 00:15:00|18.88|16.74|19.04|16.88|19.04|16.88|18.88|16.74|0
1735258800000|2024-12-27 00:20:00|19.03|16.9|19.05|16.9|19.17|17|19.03|16.89|0
1735259100000|2024-12-27 00:25:00|19.06|16.89|19.06|16.9|19.1|16.94|19.04|16.88|0
1735259400000|2024-12-27 00:30:00|19.07|16.91|19.08|16.92|19.09|16.93|19.05|16.89|0
1735259700000|2024-12-27 00:35:00|19.07|16.91|19.09|16.93|19.12|16.95|19.06|16.9|0
1735260000000|2024-12-27 00:40:00|19.1|16.94|19.11|16.95|19.11|16.95|19.09|16.93|0
1735260300000|2024-12-27 00:45:00|19.1|16.94|19.01|16.86|19.11|16.95|19|16.85|0
1735260600000|2024-12-27 00:50:00|19.02|16.87|19.07|16.91|19.08|16.92|19.01|16.87|0
1735260900000|2024-12-27 00:55:00|19.08|16.92|19.07|16.92|19.09|16.93|19.06|16.9|0
1735261200000|2024-12-27 01:00:00|19.08|16.93|19.08|16.92|19.11|16.95|19.06|16.9|0
1735261500000|2024-12-27 01:05:00|19.09|16.93|19.12|16.96|19.15|16.98|19.08|16.92|0
1735261800000|2024-12-27 01:10:00|19.13|16.97|19.12|16.96|19.14|16.97|19.08|16.92|0
1735262100000|2024-12-27 01:15:00|19.11|16.95|19.42|17.23|19.43|17.23|19.1|16.94|0
1735262400000|2024-12-27 01:20:00|19.43|17.22|19.44|17.24|19.49|17.29|19.43|17.22|0
1735262700000|2024-12-27 01:25:00|19.45|17.25|19.46|17.25|19.48|17.27|19.42|17.22|0
1735263000000|2024-12-27 01:30:00|19.45|17.24|19.42|17.22|19.45|17.24|19.41|17.22|0
1735263300000|2024-12-27 01:35:00|19.43|17.23|19.44|17.24|19.46|17.25|19.42|17.22|0
1735263600000|2024-12-27 01:40:00|19.45|17.25|19.38|17.19|19.46|17.25|19.38|17.18|0
1735263900000|2024-12-27 01:45:00|19.39|17.2|19.37|17.17|19.39|17.2|19.35|17.16|0
1735264200000|2024-12-27 01:50:00|19.36|17.16|19.37|17.17|19.42|17.22|19.35|17.16|0
1735264500000|2024-12-27 01:55:00|19.38|17.18|19.4|17.2|19.4|17.2|19.37|17.17|0
1735264800000|2024-12-27 02:00:00|19.41|17.21|19.41|17.21|19.45|17.25|19.4|17.2|0
1735265100000|2024-12-27 02:05:00|19.42|17.22|19.41|17.22|19.43|17.23|19.38|17.19|0
1735265400000|2024-12-27 02:10:00|19.4|17.21|19.4|17.2|19.4|17.21|19.36|17.17|0
1735265700000|2024-12-27 02:15:00|19.39|17.19|19.4|17.2|19.43|17.23|19.38|17.19|0
1735266000000|2024-12-27 02:20:00|19.41|17.21|19.4|17.2|19.43|17.23|19.39|17.2|0
1735266300000|2024-12-27 02:25:00|19.39|17.21|19.37|17.17|19.4|17.21|19.36|17.17|0
1735266600000|2024-12-27 02:30:00|19.38|17.18|19.38|17.19|19.39|17.2|19.36|17.17|0
1735266900000|2024-12-27 02:35:00|19.37|17.18|19.36|17.17|19.38|17.19|19.35|17.16|0
1735267200000|2024-12-27 02:40:00|19.35|17.16|19.39|17.19|19.39|17.2|19.35|17.16|0
1735267500000|2024-12-27 02:45:00|19.38|17.2|19.4|17.2|19.4|17.2|19.38|17.19|0
1735267800000|2024-12-27 02:50:00|19.41|17.21|19.41|17.22|19.43|17.23|19.4|17.2|0
1735268100000|2024-12-27 02:55:00|19.42|17.23|19.44|17.24|19.44|17.24|19.41|17.22|0
1735268400000|2024-12-27 03:00:00|19.45|17.25|19.42|17.22|19.45|17.25|19.41|17.21|0
1735268700000|2024-12-27 03:05:00|19.41|17.21|19.45|17.24|19.45|17.24|19.41|17.21|0
1735269000000|2024-12-27 03:10:00|19.44|17.23|19.4|17.21|19.44|17.24|19.39|17.2|0
1735269300000|2024-12-27 03:15:00|19.41|17.22|19.44|17.24|19.45|17.25|19.4|17.22|0
1735269600000|2024-12-27 03:20:00|19.45|17.25|19.48|17.27|19.49|17.28|19.44|17.24|0
1735269900000|2024-12-27 03:25:00|19.49|17.28|19.47|17.26|19.49|17.28|19.45|17.25|0
1735270200000|2024-12-27 03:30:00|19.46|17.27|19.44|17.24|19.47|17.27|19.44|17.24|0
1735270500000|2024-12-27 03:35:00|19.45|17.25|19.51|17.3|19.51|17.31|19.45|17.25|0
1735270800000|2024-12-27 03:40:00|19.5|17.29|19.51|17.3|19.51|17.3|19.48|17.28|0
1735271100000|2024-12-27 03:45:00|19.5|17.29|19.45|17.25|19.5|17.29|19.45|17.25|0
1735271400000|2024-12-27 03:50:00|19.44|17.24|19.43|17.23|19.44|17.24|19.41|17.21|0
1735271700000|2024-12-27 03:55:00|19.44|17.24|19.45|17.24|19.45|17.25|19.44|17.24|0
1735272000000|2024-12-27 04:00:00|19.44|17.23|19.43|17.23|19.44|17.24|19.42|17.22|0
1735272300000|2024-12-27 04:05:00|19.41|17.21|19.43|17.23|19.44|17.24|19.41|17.21|0
1735272600000|2024-12-27 04:10:00|19.44|17.24|19.42|17.23|19.45|17.25|19.42|17.22|0
1735272900000|2024-12-27 04:15:00|19.43|17.24|19.44|17.24|19.45|17.25|19.42|17.23|0
1735273200000|2024-12-27 04:20:00|19.45|17.25|19.44|17.24|19.48|17.27|19.44|17.24|0
1735273500000|2024-12-27 04:25:00|19.43|17.23|19.44|17.24|19.45|17.25|19.43|17.23|0
1735273800000|2024-12-27 04:30:00|19.43|17.23|19.46|17.25|19.46|17.25|19.42|17.22|0
1735274100000|2024-12-27 04:35:00|19.45|17.24|19.43|17.23|19.45|17.25|19.42|17.23|0
1735274400000|2024-12-27 04:40:00|19.44|17.24|19.42|17.22|19.44|17.24|19.41|17.21|0
1735274700000|2024-12-27 04:45:00|19.41|17.23|19.44|17.23|19.45|17.25|19.41|17.23|0
1735275000000|2024-12-27 04:50:00|19.45|17.24|19.46|17.26|19.46|17.26|19.43|17.23|0
1735275300000|2024-12-27 04:55:00|19.45|17.25|19.47|17.26|19.49|17.29|19.45|17.25|0
1735275600000|2024-12-27 05:00:00|19.48|17.28|19.45|17.25|19.48|17.28|19.43|17.23|0
1735275900000|2024-12-27 05:05:00|19.46|17.26|19.41|17.22|19.46|17.26|19.41|17.21|0
1735276200000|2024-12-27 05:10:00|19.42|17.21|19.4|17.2|19.42|17.22|19.39|17.19|0
1735276500000|2024-12-27 05:15:00|19.39|17.19|19.37|17.18|19.39|17.19|19.36|17.17|0
1735276800000|2024-12-27 05:20:00|19.38|17.19|19.42|17.22|19.43|17.23|19.38|17.19|0
1735277100000|2024-12-27 05:25:00|19.41|17.21|19.39|17.2|19.41|17.21|19.37|17.17|0
1735277400000|2024-12-27 05:30:00|19.4|17.21|19.42|17.22|19.43|17.23|19.39|17.21|0
1735277700000|2024-12-27 05:35:00|19.43|17.23|19.44|17.24|19.44|17.24|19.43|17.23|0
1735278000000|2024-12-27 05:40:00|19.43|17.23|19.44|17.24|19.47|17.26|19.42|17.23|0
1735278300000|2024-12-27 05:45:00|19.45|17.25|19.46|17.26|19.47|17.27|19.45|17.24|0
1735278600000|2024-12-27 05:50:00|19.45|17.25|19.47|17.27|19.48|17.27|19.45|17.25|0
1735278900000|2024-12-27 05:55:00|19.48|17.26|19.47|17.27|19.48|17.28|19.46|17.26|0
1735279200000|2024-12-27 06:00:00|19.48|17.28|19.52|17.31|19.53|17.32|19.47|17.27|0
1735279500000|2024-12-27 06:05:00|19.53|17.32|19.62|17.4|19.64|17.41|19.52|17.31|0
1735279800000|2024-12-27 06:10:00|19.61|17.39|19.48|17.28|19.64|17.41|19.01|16.86|0
1735280100000|2024-12-27 06:15:00|19.47|17.27|19.47|17.27|19.5|17.29|19.46|17.25|0
1735280400000|2024-12-27 06:20:00|19.46|17.26|19.49|17.28|19.49|17.28|19.46|17.26|0
1735280700000|2024-12-27 06:25:00|19.48|17.29|19.52|17.31|19.54|17.33|19.48|17.28|0
1735281000000|2024-12-27 06:30:00|19.49|17.29|19.5|17.29|19.51|17.3|19.48|17.27|0
1735281300000|2024-12-27 06:35:00|19.51|17.3|19.47|17.27|19.51|17.31|19.47|17.27|0
1735281600000|2024-12-27 06:40:00|19.48|17.29|19.46|17.26|19.5|17.29|19.46|17.26|0
1735281900000|2024-12-27 06:45:00|19.47|17.27|19.49|17.29|19.49|17.29|19.46|17.26|0
1735282200000|2024-12-27 06:50:00|19.5|17.28|19.48|17.28|19.5|17.29|19.48|17.27|0
1735282500000|2024-12-27 06:55:00|19.47|17.27|19.47|17.27|19.48|17.28|19.47|17.26|0
1735282800000|2024-12-27 07:00:00|19.48|17.28|19.5|17.3|19.51|17.3|19.47|17.27|0
1735283100000|2024-12-27 07:05:00|19.51|17.29|19.52|17.31|19.53|17.32|19.5|17.29|0
1735283400000|2024-12-27 07:10:00|19.51|17.3|19.51|17.3|19.55|17.33|19.5|17.29|0
1735283700000|2024-12-27 07:15:00|19.52|17.31|19.48|17.27|19.52|17.31|19.47|17.27|0
1735284000000|2024-12-27 07:20:00|19.47|17.26|19.42|17.22|19.47|17.26|19.41|17.21|0
1735284300000|2024-12-27 07:25:00|19.43|17.23|19.46|17.26|19.48|17.27|19.42|17.22|0
1735284600000|2024-12-27 07:30:00|19.47|17.25|19.45|17.25|19.47|17.26|19.44|17.24|0
1735284900000|2024-12-27 07:35:00|19.46|17.26|19.47|17.26|19.48|17.28|19.44|17.24|0
1735285200000|2024-12-27 07:40:00|19.48|17.27|19.48|17.28|19.48|17.28|19.45|17.25|0
1735285500000|2024-12-27 07:45:00|19.47|17.27|19.48|17.28|19.49|17.28|19.47|17.27|0
1735285800000|2024-12-27 07:50:00|19.49|17.27|19.49|17.28|19.5|17.29|19.47|17.27|0
1735286100000|2024-12-27 07:55:00|19.48|17.29|19.55|17.34|19.57|17.35|19.48|17.28|0
1735286400000|2024-12-27 08:00:00|19.57|17.35|19.7|17.47|19.7|17.47|19.49|17.29|0
1735286700000|2024-12-27 08:05:00|19.69|17.46|19.64|17.41|19.72|17.49|19.61|17.39|0
1735287000000|2024-12-27 08:10:00|19.63|17.42|19.65|17.43|19.65|17.43|19.57|17.36|0
1735287300000|2024-12-27 08:15:00|19.64|17.42|19.63|17.41|19.64|17.42|19.49|17.29|0
1735287600000|2024-12-27 08:20:00|19.64|17.42|19.56|17.35|19.64|17.42|19.55|17.33|0
1735287900000|2024-12-27 08:25:00|19.55|17.34|19.59|17.37|19.61|17.39|19.55|17.33|0
1735288200000|2024-12-27 08:30:00|19.58|17.36|19.67|17.45|19.68|17.46|19.55|17.34|0
1735288500000|2024-12-27 08:35:00|19.68|17.44|19.73|17.49|19.74|17.5|19.66|17.43|0
1735288800000|2024-12-27 08:40:00|19.71|17.48|19.73|17.5|19.76|17.52|19.69|17.46|0
1735289100000|2024-12-27 08:45:00|19.72|17.49|19.73|17.5|19.75|17.52|19.69|17.46|0
1735289400000|2024-12-27 08:50:00|19.74|17.51|19.71|17.48|19.74|17.51|19.7|17.47|0
1735289700000|2024-12-27 08:55:00|19.72|17.49|19.71|17.48|19.72|17.49|19.67|17.44|0
1735290000000|2024-12-27 09:00:00|19.72|17.47|19.71|17.48|19.74|17.51|19.68|17.45|0
1735290300000|2024-12-27 09:05:00|19.72|17.49|19.67|17.44|19.74|17.5|19.65|17.43|0
1735290600000|2024-12-27 09:10:00|19.68|17.45|19.64|17.42|19.69|17.46|19.64|17.42|0
1735290900000|2024-12-27 09:15:00|19.65|17.41|19.69|17.46|19.7|17.47|19.63|17.41|0
1735291200000|2024-12-27 09:20:00|19.7|17.47|19.64|17.42|19.7|17.47|19.62|17.4|0
1735291500000|2024-12-27 09:25:00|19.66|17.43|19.63|17.41|19.68|17.45|19.63|17.41|0
1735291800000|2024-12-27 09:30:00|19.62|17.4|19.65|17.42|19.65|17.43|19.62|17.4|0
1735292100000|2024-12-27 09:35:00|19.64|17.41|19.6|17.38|19.66|17.44|19.6|17.38|0
1735292400000|2024-12-27 09:40:00|19.59|17.37|19.61|17.39|19.63|17.41|19.57|17.36|0
1735292700000|2024-12-27 09:45:00|19.62|17.4|19.64|17.42|19.64|17.42|19.61|17.39|0
1735293000000|2024-12-27 09:50:00|19.63|17.41|19.7|17.47|19.71|17.48|19.62|17.4|0
1735293300000|2024-12-27 09:55:00|19.71|17.48|19.68|17.46|19.76|17.52|19.68|17.46|0
1735293600000|2024-12-27 10:00:00|19.69|17.45|19.65|17.43|19.69|17.46|19.64|17.41|0
1735293900000|2024-12-27 10:05:00|19.66|17.44|19.66|17.43|19.68|17.45|19.63|17.41|0
1735294200000|2024-12-27 10:10:00|19.67|17.44|19.65|17.42|19.67|17.45|19.64|17.41|0
1735294500000|2024-12-27 10:15:00|19.64|17.41|19.67|17.44|19.67|17.44|19.64|17.41|0
1735294800000|2024-12-27 10:20:00|19.68|17.45|19.65|17.43|19.69|17.46|19.63|17.41|0
1735295100000|2024-12-27 10:25:00|19.64|17.42|19.64|17.42|19.67|17.44|19.63|17.41|0
1735295400000|2024-12-27 10:30:00|19.65|17.43|19.66|17.43|19.66|17.43|19.63|17.41|0
1735295700000|2024-12-27 10:35:00|19.65|17.44|19.71|17.48|19.71|17.48|19.65|17.44|0
1735296000000|2024-12-27 10:40:00|19.72|17.49|19.68|17.45|19.72|17.49|19.64|17.42|0
1735296300000|2024-12-27 10:45:00|19.67|17.44|19.68|17.45|19.86|17.61|19.65|17.42|0
1735296600000|2024-12-27 10:50:00|19.67|17.44|19.59|17.37|19.68|17.45|19.58|17.37|0
1735296900000|2024-12-27 10:55:00|19.6|17.38|19.58|17.37|19.65|17.42|19.58|17.37|0
1735297200000|2024-12-27 11:00:00|19.57|17.36|19.61|17.39|19.63|17.4|19.57|17.35|0
1735297500000|2024-12-27 11:05:00|19.6|17.38|19.56|17.35|19.61|17.39|19.55|17.34|0
1735297800000|2024-12-27 11:10:00|19.57|17.36|19.59|17.38|19.6|17.38|19.55|17.34|0
1735298100000|2024-12-27 11:15:00|19.58|17.37|19.62|17.4|19.62|17.4|19.58|17.36|0
1735298400000|2024-12-27 11:20:00|19.63|17.41|19.6|17.38|19.65|17.42|19.59|17.37|0
1735298700000|2024-12-27 11:25:00|19.61|17.39|19.59|17.38|19.64|17.42|19.59|17.37|0
1735299000000|2024-12-27 11:30:00|19.6|17.37|19.58|17.36|19.6|17.38|19.57|17.35|0
1735299300000|2024-12-27 11:35:00|19.57|17.35|19.58|17.37|19.6|17.38|19.56|17.34|0
1735299600000|2024-12-27 11:40:00|19.59|17.38|19.54|17.33|19.6|17.38|19.54|17.33|0
1735299900000|2024-12-27 11:45:00|19.53|17.32|19.56|17.35|19.61|17.39|19.51|17.3|0
1735300200000|2024-12-27 11:50:00|19.55|17.33|19.53|17.32|19.56|17.35|19.52|17.31|0
1735300500000|2024-12-27 11:55:00|19.52|17.31|19.51|17.3|19.54|17.32|19.51|17.3|0
1735300800000|2024-12-27 12:00:00|19.5|17.29|19.43|17.23|19.51|17.3|19.43|17.23|0
1735301100000|2024-12-27 12:05:00|19.44|17.24|19.4|17.21|19.47|17.27|19.39|17.2|0
1735301400000|2024-12-27 12:10:00|19.39|17.2|19.42|17.22|19.43|17.23|19.39|17.2|0
1735301700000|2024-12-27 12:15:00|19.43|17.23|19.47|17.27|19.5|17.29|19.43|17.23|0
1735302000000|2024-12-27 12:20:00|19.48|17.28|19.48|17.28|19.54|17.33|19.47|17.27|0
1735302300000|2024-12-27 12:25:00|19.49|17.27|19.49|17.29|19.5|17.3|19.48|17.27|0
1735302600000|2024-12-27 12:30:00|19.5|17.28|19.49|17.29|19.52|17.31|19.48|17.28|0
1735302900000|2024-12-27 12:35:00|19.5|17.28|19.57|17.35|19.57|17.35|19.48|17.28|0
1735303200000|2024-12-27 12:40:00|19.56|17.36|19.56|17.35|19.57|17.36|19.54|17.32|0
1735303500000|2024-12-27 12:45:00|19.55|17.34|19.55|17.34|19.56|17.35|19.53|17.32|0
1735303800000|2024-12-27 12:50:00|19.54|17.33|19.52|17.31|19.54|17.33|19.51|17.3|0
1735304100000|2024-12-27 12:55:00|19.53|17.32|19.51|17.3|19.54|17.33|19.5|17.29|0
1735304400000|2024-12-27 13:00:00|19.52|17.31|19.58|17.36|19.61|17.39|19.52|17.31|0
1735304700000|2024-12-27 13:05:00|19.57|17.35|19.63|17.41|19.67|17.44|19.55|17.34|0
1735305000000|2024-12-27 13:10:00|19.62|17.4|19.56|17.35|19.63|17.41|19.56|17.34|0
1735305300000|2024-12-27 13:15:00|19.57|17.34|19.61|17.39|19.63|17.41|19.57|17.34|0
1735305600000|2024-12-27 13:20:00|19.62|17.4|19.66|17.44|19.68|17.45|19.6|17.38|0
1735305900000|2024-12-27 13:25:00|19.67|17.45|19.65|17.43|19.71|17.48|19.64|17.41|0
1735306200000|2024-12-27 13:30:00|19.66|17.42|19.74|17.5|19.75|17.51|19.64|17.42|0
1735306500000|2024-12-27 13:35:00|19.75|17.51|19.57|17.36|19.91|17.66|19.52|17.31|0
1735306800000|2024-12-27 13:40:00|19.59|17.35|19.49|17.28|19.61|17.39|19.48|17.27|0
1735307100000|2024-12-27 13:45:00|19.5|17.29|19.48|17.27|19.53|17.32|19.48|17.27|0
1735307400000|2024-12-27 13:50:00|19.46|17.26|19.43|17.23|19.51|17.3|19.43|17.23|0
1735307700000|2024-12-27 13:55:00|19.42|17.22|19.6|17.38|19.6|17.38|19.42|17.22|0
1735308000000|2024-12-27 14:00:00|19.61|17.39|19.73|17.5|19.77|17.53|19.56|17.34|0
1735308300000|2024-12-27 14:05:00|19.74|17.51|19.7|17.47|19.74|17.51|19.65|17.43|0
1735308600000|2024-12-27 14:10:00|19.71|17.48|19.73|17.49|19.77|17.54|19.68|17.45|0
1735308900000|2024-12-27 14:15:00|19.75|17.5|19.83|17.58|19.86|17.61|19.72|17.48|0
1735309200000|2024-12-27 14:20:00|19.84|17.59|19.89|17.64|19.91|17.66|19.8|17.56|0
1735309500000|2024-12-27 14:25:00|19.86|17.61|20.12|17.84|20.14|17.86|19.84|17.6|0
1735309800000|2024-12-27 14:30:00|20.05|17.78|20.27|17.97|20.27|17.97|20|17.74|0
1735310100000|2024-12-27 14:35:00|20.26|17.96|20.41|18.1|20.47|18.15|20.15|17.87|0
1735310400000|2024-12-27 14:40:00|20.4|18.09|20.14|17.86|20.45|18.13|19.51|17.31|0
1735310700000|2024-12-27 14:45:00|20.15|17.87|19.8|17.56|20.15|17.87|19.76|17.53|0
1735311000000|2024-12-27 14:50:00|19.81|17.57|19.95|17.69|19.99|17.73|19.77|17.53|0
1735311300000|2024-12-27 14:55:00|19.96|17.7|20.06|17.79|20.1|17.82|19.94|17.68|0
1735311600000|2024-12-27 15:00:00|20.04|17.77|21|18.62|21|18.62|19.96|17.7|0
1735311900000|2024-12-27 15:05:00|20.97|18.6|20.85|18.49|21.23|18.83|20.63|18.3|0
1735312200000|2024-12-27 15:10:00|20.87|18.5|21.28|18.88|21.36|18.96|20.87|18.5|0
1735312500000|2024-12-27 15:15:00|21.26|18.86|21.9|19.5|21.98|19.58|21.22|18.82|0
1735312800000|2024-12-27 15:20:00|21.91|19.51|21.45|19.05|22.01|19.61|21.34|18.94|0
1735313100000|2024-12-27 15:25:00|21.42|19.02|21.23|18.83|21.67|19.27|21.23|18.83|0
1735313400000|2024-12-27 15:30:00|21.27|18.87|22.46|20.06|22.6|20.2|21.27|18.87|0
1735313700000|2024-12-27 15:35:00|22.43|20.03|22.29|19.89|22.46|20.06|22.27|19.87|0
1735314000000|2024-12-27 15:40:00|22.34|19.94|22.01|19.61|22.4|20|21.92|19.52|0
1735314300000|2024-12-27 15:45:00|22.04|19.64|21.32|18.92|22.59|20.19|21.3|18.9|0
1735314600000|2024-12-27 15:50:00|21.33|18.93|21.29|18.89|21.4|19|21.2|18.8|0
1735314900000|2024-12-27 15:55:00|21.31|18.91|21.5|19.1|21.55|19.15|21.31|18.91|0
1735315200000|2024-12-27 16:00:00|21.53|19.13|21.54|19.14|21.71|19.31|21.3|18.9|0
1735315500000|2024-12-27 16:05:00|21.48|19.08|21.31|18.91|21.48|19.08|21.18|18.78|0
1735315800000|2024-12-27 16:10:00|21.33|18.93|21.45|19.05|21.46|19.06|21.17|18.77|0
1735316100000|2024-12-27 16:15:00|21.43|19.03|21.38|18.98|21.43|19.03|21.28|18.88|0
1735316400000|2024-12-27 16:20:00|21.4|19|21.5|19.1|21.52|19.12|21.24|18.84|0
1735316700000|2024-12-27 16:25:00|21.49|19.09|21.02|18.64|21.63|19.23|21|18.62|0
1735317000000|2024-12-27 16:30:00|21.06|18.67|20.74|18.39|21.24|18.84|20.71|18.36|0
1735317300000|2024-12-27 16:35:00|20.76|18.41|20.75|18.4|20.79|18.44|20.63|18.3|0
1735317600000|2024-12-27 16:40:00|20.77|18.42|21.21|18.81|21.22|18.82|20.74|18.39|0
1735317900000|2024-12-27 16:45:00|21.23|18.83|21.3|18.9|21.31|18.91|21.1|18.71|0
1735318200000|2024-12-27 16:50:00|21.26|18.86|22.07|19.67|22.12|19.72|21.26|18.86|0
1735318500000|2024-12-27 16:55:00|20.82|18.46|21.58|19.18|21.7|19.3|20.73|18.39|0
1735318800000|2024-12-27 17:00:00|21.59|19.19|21.66|19.26|21.67|19.27|21.47|19.07|0
1735319100000|2024-12-27 17:05:00|21.65|19.25|21.75|19.35|21.93|19.53|21.61|19.21|0
1735319400000|2024-12-27 17:10:00|21.72|19.32|21.83|19.43|21.86|19.46|21.67|19.27|0
1735319700000|2024-12-27 17:15:00|21.82|19.42|21.91|19.51|21.95|19.55|21.76|19.36|0
1735320000000|2024-12-27 17:20:00|21.92|19.52|21.95|19.55|22.05|19.65|21.8|19.4|0
1735320300000|2024-12-27 17:25:00|21.94|19.54|21.78|19.38|21.94|19.54|21.67|19.27|0
1735320600000|2024-12-27 17:30:00|21.77|19.37|21.64|19.24|21.8|19.4|21.44|19.04|0
1735320900000|2024-12-27 17:35:00|21.66|19.26|21.96|19.56|22.05|19.65|21.62|19.22|0
1735321200000|2024-12-27 17:40:00|21.94|19.54|22.68|20.28|22.75|20.35|21.69|19.29|0
1735321500000|2024-12-27 17:45:00|22.69|20.29|22.8|20.4|22.88|20.48|22.64|20.24|0
1735321800000|2024-12-27 17:50:00|22.77|20.37|22.53|20.13|22.77|20.37|22.53|20.13|0
1735322100000|2024-12-27 17:55:00|22.54|20.14|22.11|19.71|22.74|20.34|22.06|19.66|0
1735322400000|2024-12-27 18:00:00|22.12|19.72|21.7|19.3|22.21|19.81|21.69|19.29|0
1735322700000|2024-12-27 18:05:00|21.69|19.29|21.95|19.55|22.05|19.65|21.68|19.28|0
1735323000000|2024-12-27 18:10:00|21.96|19.56|21.81|19.41|21.97|19.57|21.77|19.37|0
1735323300000|2024-12-27 18:15:00|21.82|19.42|21.8|19.4|21.85|19.45|21.7|19.3|0
1735323600000|2024-12-27 18:20:00|21.78|19.38|21.73|19.33|21.84|19.44|21.72|19.32|0
1735323900000|2024-12-27 18:25:00|21.71|19.31|21.8|19.4|21.9|19.5|21.66|19.26|0
1735324200000|2024-12-27 18:30:00|21.81|19.41|21.61|19.21|21.88|19.48|21.61|19.21|0
1735324500000|2024-12-27 18:35:00|21.62|19.22|21.61|19.21|21.68|19.28|21.53|19.13|0
1735324800000|2024-12-27 18:40:00|21.6|19.2|21.49|19.09|21.6|19.2|21.46|19.06|0
1735325100000|2024-12-27 18:45:00|21.48|19.08|21.54|19.14|21.63|19.23|21.43|19.03|0
1735325400000|2024-12-27 18:50:00|21.53|19.13|21.4|19|21.98|19.58|21.32|18.92|0
1735325700000|2024-12-27 18:55:00|21.39|18.99|21.37|18.97|21.41|19.01|21.31|18.91|0
1735326000000|2024-12-27 19:00:00|21.38|18.98|21.41|19.01|21.49|19.09|21.35|18.95|0
1735326300000|2024-12-27 19:05:00|21.42|19.02|21.3|18.9|21.42|19.02|21.23|18.83|0
1735326600000|2024-12-27 19:10:00|21.32|18.92|21.28|18.88|21.33|18.93|21.18|18.79|0
1735326900000|2024-12-27 19:15:00|21.27|18.87|21.1|18.71|21.31|18.91|21.1|18.71|0
1735327200000|2024-12-27 19:20:00|21.11|18.72|21.29|18.89|21.36|18.96|21.1|18.71|0
1735327500000|2024-12-27 19:25:00|21.25|18.85|21.32|18.92|21.38|18.98|21.25|18.85|0
1735327800000|2024-12-27 19:30:00|21.31|18.91|21.2|18.8|21.39|18.99|21.19|18.79|0
1735328100000|2024-12-27 19:35:00|21.19|18.79|21.02|18.64|21.53|19.13|20.99|18.61|0
1735328400000|2024-12-27 19:40:00|21|18.63|20.87|18.51|21.01|18.63|20.84|18.48|0
1735328700000|2024-12-27 19:45:00|20.85|18.49|20.84|18.48|21.03|18.65|20.77|18.42|0
1735329000000|2024-12-27 19:50:00|20.86|18.5|20.87|18.51|20.91|18.54|20.84|18.48|0
1735329300000|2024-12-27 19:55:00|20.86|18.5|20.76|18.41|20.9|18.53|20.64|18.3|0
1735329600000|2024-12-27 20:00:00|20.75|18.4|20.99|18.61|21.08|18.69|20.75|18.4|0
1735329900000|2024-12-27 20:05:00|20.98|18.6|20.98|18.6|21.21|18.81|20.91|18.55|0
1735330200000|2024-12-27 20:10:00|20.99|18.61|21.39|18.99|21.45|19.05|20.96|18.59|0
1735330500000|2024-12-27 20:15:00|21.36|18.96|21.39|18.99|21.43|19.03|21.28|18.88|0
1735330800000|2024-12-27 20:20:00|21.37|18.97|21.41|19.01|21.51|19.11|21.35|18.95|0
1735331100000|2024-12-27 20:25:00|21.42|19.02|21.35|18.95|21.43|19.03|21.27|18.87|0
1735331400000|2024-12-27 20:30:00|21.34|18.94|21.42|19.02|21.48|19.08|21.31|18.91|0
1735331700000|2024-12-27 20:35:00|21.41|19.01|21.57|19.17|21.58|19.18|20.82|18.47|0
1735332000000|2024-12-27 20:40:00|21.58|19.18|21.78|19.38|21.79|19.39|21.54|19.14|0
1735332300000|2024-12-27 20:45:00|21.73|19.33|21.41|19.01|21.74|19.34|21.41|19.01|0
1735332600000|2024-12-27 20:50:00|21.31|18.91|21.46|19.06|21.51|19.11|20.76|18.41|0
1735332900000|2024-12-27 20:55:00|21.49|19.09|20.98|18.61|21.49|19.09|20.96|18.59|0
1735333200000|2024-12-27 21:00:00|20.96|18.59|20.85|18.49|20.97|18.6|20.84|18.48|0
1735333500000|2024-12-27 21:05:00|20.86|18.5|20.91|18.55|20.93|18.56|20.82|18.46|0
1735333800000|2024-12-27 21:10:00|20.92|18.56|20.89|18.52|20.95|18.58|20.87|18.5|0
1735521900000|2024-12-30 01:25:00|20.83|18.47|20.82|18.47|20.83|18.47|20.77|18.42|0
1735522200000|2024-12-30 01:30:00|20.81|18.46|20.83|18.47|20.83|18.47|20.78|18.43|0
1735522500000|2024-12-30 01:35:00|20.84|18.48|20.86|18.5|20.88|18.51|20.82|18.46|0
1735522800000|2024-12-30 01:40:00|20.85|18.49|20.79|18.44|20.86|18.5|20.79|18.44|0
1735523100000|2024-12-30 01:45:00|20.8|18.45|20.78|18.43|20.81|18.45|20.77|18.42|0
1735523400000|2024-12-30 01:50:00|20.77|18.42|20.71|18.37|20.8|18.44|20.7|18.36|0
1735523700000|2024-12-30 01:55:00|20.73|18.39|20.73|18.39|20.74|18.39|20.71|18.37|0
1735524000000|2024-12-30 02:00:00|20.75|18.4|20.83|18.48|20.83|18.48|20.75|18.4|0
1735524300000|2024-12-30 02:05:00|20.82|18.47|20.78|18.42|20.82|18.47|20.76|18.41|0
1735524600000|2024-12-30 02:10:00|20.77|18.43|20.84|18.48|20.84|18.48|20.75|18.4|0
1735524900000|2024-12-30 02:15:00|20.83|18.47|20.88|18.51|20.89|18.52|20.81|18.46|0
1735525200000|2024-12-30 02:20:00|20.89|18.52|20.87|18.51|20.89|18.52|20.85|18.49|0
1735525500000|2024-12-30 02:25:00|20.88|18.5|20.89|18.53|20.93|18.56|20.85|18.49|0
1735525800000|2024-12-30 02:30:00|20.9|18.54|20.88|18.52|20.91|18.55|20.86|18.5|0
1735526100000|2024-12-30 02:35:00|20.87|18.51|20.87|18.51|20.88|18.52|20.85|18.49|0
1735526400000|2024-12-30 02:40:00|20.85|18.49|20.86|18.5|20.87|18.51|20.84|18.48|0
1735526700000|2024-12-30 02:45:00|20.84|18.48|20.92|18.55|20.92|18.55|20.84|18.48|0
1735527000000|2024-12-30 02:50:00|20.93|18.56|20.94|18.57|20.94|18.57|20.9|18.53|0
1735527300000|2024-12-30 02:55:00|20.93|18.56|20.9|18.53|20.93|18.56|20.89|18.52|0
1735527600000|2024-12-30 03:00:00|20.91|18.54|20.99|18.61|21|18.62|20.91|18.54|0
1735527900000|2024-12-30 03:05:00|20.98|18.6|20.95|18.58|20.99|18.61|20.94|18.57|0
1735528200000|2024-12-30 03:10:00|20.96|18.57|21.01|18.63|21.01|18.63|20.94|18.57|0
1735528500000|2024-12-30 03:15:00|21|18.62|20.96|18.59|21.01|18.63|20.94|18.57|0
1735528800000|2024-12-30 03:20:00|20.95|18.58|20.96|18.59|20.98|18.6|20.93|18.56|0
1735529100000|2024-12-30 03:25:00|20.95|18.58|20.97|18.59|20.97|18.59|20.95|18.58|0
1735529400000|2024-12-30 03:30:00|20.96|18.58|20.94|18.57|20.96|18.58|20.93|18.56|0
1735529700000|2024-12-30 03:35:00|20.93|18.56|20.94|18.57|20.95|18.58|20.89|18.53|0
1735530000000|2024-12-30 03:40:00|20.93|18.56|20.9|18.53|20.93|18.56|20.89|18.52|0
1735530300000|2024-12-30 03:45:00|20.92|18.55|20.93|18.56|20.94|18.57|20.92|18.55|0
1735530600000|2024-12-30 03:50:00|20.94|18.57|21.03|18.65|21.06|18.67|20.93|18.56|0
1735530900000|2024-12-30 03:55:00|21.02|18.64|21.02|18.64|21.06|18.68|21.01|18.63|0
1735531200000|2024-12-30 04:00:00|21.01|18.63|20.97|18.6|21.02|18.64|20.96|18.59|0
1735531500000|2024-12-30 04:05:00|20.96|18.59|20.94|18.57|20.97|18.6|20.93|18.56|0
1735531800000|2024-12-30 04:10:00|20.95|18.58|21|18.62|21|18.63|20.94|18.57|0
1735532100000|2024-12-30 04:15:00|20.99|18.61|21.03|18.65|21.08|18.69|20.98|18.61|0
1735532400000|2024-12-30 04:20:00|21.02|18.64|21.04|18.66|21.05|18.67|20.99|18.62|0
1735532700000|2024-12-30 04:25:00|21.05|18.67|21.06|18.67|21.06|18.68|21.04|18.65|0
1735533000000|2024-12-30 04:30:00|21.05|18.66|20.97|18.6|21.06|18.66|20.97|18.6|0
1735533300000|2024-12-30 04:35:00|20.98|18.59|20.98|18.61|21|18.62|20.97|18.59|0
1735533600000|2024-12-30 04:40:00|20.97|18.6|20.94|18.57|20.98|18.61|20.94|18.57|0
1735533900000|2024-12-30 04:45:00|20.91|18.55|20.91|18.54|20.94|18.57|20.91|18.54|0
1735534200000|2024-12-30 04:50:00|20.92|18.55|20.97|18.59|20.99|18.62|20.92|18.55|0
1735534500000|2024-12-30 04:55:00|20.96|18.6|20.99|18.61|21|18.62|20.96|18.6|0
1735534800000|2024-12-30 05:00:00|20.98|18.59|21.02|18.64|21.04|18.66|20.96|18.59|0
1735535100000|2024-12-30 05:05:00|21.01|18.63|20.97|18.6|21.01|18.63|20.96|18.59|0
1735535400000|2024-12-30 05:10:00|20.96|18.59|21.04|18.66|21.05|18.67|20.96|18.59|0
1735535700000|2024-12-30 05:15:00|21.05|18.67|21|18.62|21.05|18.67|21|18.62|0
1735536000000|2024-12-30 05:20:00|21.01|18.63|21.01|18.63|21.04|18.66|21.01|18.63|0
1735536300000|2024-12-30 05:25:00|21|18.62|21.05|18.66|21.07|18.68|20.99|18.61|0
1735536600000|2024-12-30 05:30:00|21.15|18.67|21.21|18.81|21.23|18.83|21.11|18.66|0
1735536900000|2024-12-30 05:35:00|21.22|18.82|21.19|18.79|21.23|18.83|21.15|18.75|0
1735537200000|2024-12-30 05:40:00|21.18|18.78|21.17|18.77|21.19|18.79|21.13|18.74|0
1735537500000|2024-12-30 05:45:00|21.18|18.78|21.16|18.77|21.18|18.78|21.14|18.74|0
1735537800000|2024-12-30 05:50:00|21.17|18.76|21.13|18.73|21.17|18.76|21.12|18.73|0
1735538100000|2024-12-30 05:55:00|21.12|18.72|21.15|18.76|21.15|18.76|21.11|18.72|0
1735538400000|2024-12-30 06:00:00|21.16|18.77|21.03|18.65|21.18|18.78|21.03|18.65|0
1735538700000|2024-12-30 06:05:00|21.04|18.66|21.01|18.63|21.06|18.67|20.97|18.6|0
1735539000000|2024-12-30 06:10:00|20.99|18.61|20.94|18.57|21.01|18.63|20.93|18.56|0
1735539300000|2024-12-30 06:15:00|20.95|18.58|20.93|18.56|20.95|18.58|20.9|18.54|0
1735539600000|2024-12-30 06:20:00|20.92|18.55|20.89|18.53|20.93|18.56|20.89|18.52|0
1735539900000|2024-12-30 06:25:00|20.9|18.54|20.91|18.54|20.92|18.55|20.89|18.53|0
1735540200000|2024-12-30 06:30:00|20.92|18.55|20.92|18.55|20.93|18.56|20.89|18.53|0
1735540500000|2024-12-30 06:35:00|20.93|18.56|20.92|18.55|20.93|18.56|20.89|18.52|0
1735540800000|2024-12-30 06:40:00|20.91|18.54|21.03|18.65|21.03|18.65|20.91|18.54|0
1735541100000|2024-12-30 06:45:00|21.01|18.63|21.11|18.72|21.14|18.75|21|18.62|0
1735541400000|2024-12-30 06:50:00|21.09|18.71|21.14|18.75|21.16|18.77|21.06|18.67|0
1735541700000|2024-12-30 06:55:00|21.13|18.74|21.11|18.72|21.15|18.76|21.07|18.69|0
1735542000000|2024-12-30 07:00:00|21.13|18.74|21.21|18.81|21.3|18.9|21.11|18.72|0
1735542300000|2024-12-30 07:05:00|21.2|18.8|21.21|18.81|21.27|18.87|21.17|18.77|0
1735542600000|2024-12-30 07:10:00|21.23|18.83|21.18|18.78|21.26|18.86|21.14|18.75|0
1735542900000|2024-12-30 07:15:00|21.2|18.79|21.28|18.88|21.28|18.88|21.13|18.74|0
1735543200000|2024-12-30 07:20:00|21.27|18.87|21.33|18.93|21.35|18.95|21.27|18.87|0
1735543500000|2024-12-30 07:25:00|21.31|18.91|21.43|19.03|21.44|19.04|21.3|18.9|0
1735543800000|2024-12-30 07:30:00|21.41|19.01|21.45|19.05|21.49|19.09|21.37|18.97|0
1735544100000|2024-12-30 07:35:00|21.44|19.04|21.37|18.97|21.46|19.06|21.37|18.97|0
1735544400000|2024-12-30 07:40:00|21.35|18.95|21.42|19.02|21.42|19.02|21.34|18.94|0
1735544700000|2024-12-30 07:45:00|21.41|19.01|21.36|18.96|21.42|19.02|21.3|18.9|0
1735545000000|2024-12-30 07:50:00|21.35|18.95|21.36|18.96|21.4|19|21.34|18.94|0
1735545300000|2024-12-30 07:55:00|21.37|18.97|21.38|18.98|21.39|18.99|20.67|18.33|0
1735545600000|2024-12-30 08:00:00|21.45|19.05|21.3|18.9|21.47|19.07|21.29|18.89|0
1735545900000|2024-12-30 08:05:00|21.29|18.89|21.25|18.85|21.32|18.92|21.11|18.72|0
1735546200000|2024-12-30 08:10:00|21.24|18.84|21.26|18.86|21.37|18.97|21.24|18.84|0
1735546500000|2024-12-30 08:15:00|21.27|18.87|21.18|18.78|21.27|18.87|21.16|18.76|0
1735546800000|2024-12-30 08:20:00|21.17|18.76|21.18|18.78|21.22|18.82|21.15|18.75|0
1735547100000|2024-12-30 08:25:00|21.16|18.76|21.17|18.77|21.2|18.8|21.14|18.75|0
1735547400000|2024-12-30 08:30:00|21.16|18.76|21.14|18.74|21.18|18.78|21.09|18.7|0
1735547700000|2024-12-30 08:35:00|21.15|18.75|20.78|18.43|21.18|18.79|20.75|18.4|0
1735548000000|2024-12-30 08:40:00|20.77|18.42|20.83|18.47|20.85|18.49|20.76|18.41|0
1735548300000|2024-12-30 08:45:00|20.82|18.46|20.86|18.5|20.87|18.51|20.79|18.43|0
1735548600000|2024-12-30 08:50:00|20.87|18.51|20.83|18.47|20.9|18.53|20.82|18.47|0
1735548900000|2024-12-30 08:55:00|20.84|18.48|20.85|18.49|20.88|18.52|20.8|18.44|0
1735549200000|2024-12-30 09:00:00|20.84|18.48|20.83|18.47|20.86|18.5|20.78|18.43|0
1735549500000|2024-12-30 09:05:00|20.84|18.48|20.86|18.5|20.9|18.53|20.82|18.46|0
1735549800000|2024-12-30 09:10:00|20.85|18.49|20.8|18.45|20.86|18.5|20.77|18.42|0
1735550100000|2024-12-30 09:15:00|20.81|18.46|20.93|18.56|20.93|18.56|20.8|18.45|0
1735550400000|2024-12-30 09:20:00|20.92|18.55|20.76|18.41|20.92|18.55|20.76|18.41|0
1735550700000|2024-12-30 09:25:00|20.77|18.42|20.77|18.42|20.78|18.43|20.72|18.38|0
1735551000000|2024-12-30 09:30:00|20.78|18.43|20.81|18.45|20.85|18.49|20.75|18.4|0
1735551300000|2024-12-30 09:35:00|20.8|18.44|20.81|18.46|20.83|18.47|20.77|18.42|0
1735551600000|2024-12-30 09:40:00|20.82|18.47|20.85|18.49|20.87|18.51|20.8|18.45|0
1735551900000|2024-12-30 09:45:00|20.84|18.48|21.08|18.69|21.14|18.75|20.82|18.47|0
1735552200000|2024-12-30 09:50:00|21.06|18.68|21.06|18.68|21.06|18.68|21.01|18.63|0
1735552500000|2024-12-30 09:55:00|21.07|18.69|21.08|18.69|21.11|18.72|21.05|18.66|0
1735552800000|2024-12-30 10:00:00|21.11|18.7|21.04|18.66|21.11|18.72|21.04|18.66|0
1735553100000|2024-12-30 10:05:00|21.03|18.65|21.02|18.64|21.05|18.67|21|18.63|0
1735553400000|2024-12-30 10:10:00|21.03|18.65|21|18.63|21.05|18.66|20.98|18.6|0
1735553700000|2024-12-30 10:15:00|20.99|18.62|20.98|18.61|21|18.63|20.97|18.6|0
1735554000000|2024-12-30 10:20:00|20.97|18.6|21.01|18.63|21.01|18.63|20.97|18.6|0
1735554300000|2024-12-30 10:25:00|21|18.62|21.03|18.65|21.06|18.67|21|18.62|0
1735554600000|2024-12-30 10:30:00|21.02|18.64|20.99|18.61|21.02|18.64|20.99|18.61|0
1735554900000|2024-12-30 10:35:00|20.98|18.6|21.03|18.65|21.03|18.65|20.98|18.6|0
1735555200000|2024-12-30 10:40:00|21.02|18.64|21.02|18.64|21.02|18.64|21|18.62|0
1735555500000|2024-12-30 10:45:00|21.03|18.65|21.01|18.64|21.04|18.66|21.01|18.64|0
1735555800000|2024-12-30 10:50:00|20.99|18.63|21.03|18.65|21.05|18.67|20.99|18.61|0
1735556100000|2024-12-30 10:55:00|21.02|18.64|21.04|18.66|21.04|18.66|21|18.63|0
1735556400000|2024-12-30 11:00:00|21.03|18.65|21|18.62|21.03|18.65|21|18.62|0
1735556700000|2024-12-30 11:05:00|21.01|18.63|21.02|18.64|21.02|18.64|20.98|18.61|0
1735557000000|2024-12-30 11:10:00|21.01|18.63|20.99|18.61|21.02|18.64|20.99|18.61|0
1735557300000|2024-12-30 11:15:00|20.97|18.6|20.97|18.6|20.99|18.61|20.97|18.6|0
1735557600000|2024-12-30 11:20:00|20.96|18.59|20.93|18.56|20.96|18.59|20.92|18.55|0
1735557900000|2024-12-30 11:25:00|20.92|18.55|20.9|18.54|20.93|18.56|20.9|18.54|0
1735558200000|2024-12-30 11:30:00|20.91|18.55|20.94|18.57|20.95|18.58|20.9|18.54|0
1735558500000|2024-12-30 11:35:00|20.93|18.56|20.95|18.58|20.97|18.59|20.92|18.55|0
1735558800000|2024-12-30 11:40:00|20.94|18.57|20.97|18.59|20.97|18.59|20.92|18.55|0
1735559100000|2024-12-30 11:45:00|20.96|18.58|20.95|18.58|20.96|18.59|20.94|18.57|0
1735559400000|2024-12-30 11:50:00|20.94|18.57|20.94|18.57|20.96|18.59|20.93|18.56|0
1735559700000|2024-12-30 11:55:00|20.95|18.58|21.02|18.64|21.06|18.67|20.94|18.57|0
1735560000000|2024-12-30 12:00:00|21.01|18.63|21.05|18.66|21.06|18.67|21.01|18.63|0
1735560300000|2024-12-30 12:05:00|21.04|18.65|21.02|18.64|21.06|18.67|21.01|18.63|0
1735560600000|2024-12-30 12:10:00|21.04|18.65|21.17|18.77|21.17|18.78|21.03|18.65|0
1735560900000|2024-12-30 12:15:00|21.16|18.76|21.15|18.75|21.16|18.77|21.13|18.74|0
1735561200000|2024-12-30 12:20:00|21.16|18.76|21.29|18.89|21.29|18.89|21.16|18.76|0
1735561500000|2024-12-30 12:25:00|21.3|18.9|21.3|18.9|21.31|18.91|21.25|18.85|0
1735561800000|2024-12-30 12:30:00|21.31|18.91|21.41|19.01|21.54|19.14|21|18.62|0
1735562100000|2024-12-30 12:35:00|21.42|19.02|21.75|19.35|21.78|19.38|21.37|18.97|0
1735562400000|2024-12-30 12:40:00|21.73|19.33|22.24|19.84|22.34|19.94|21.7|19.3|0
1735562700000|2024-12-30 12:45:00|22.23|19.83|22.61|20.21|22.76|20.36|22.09|19.69|0
1735563000000|2024-12-30 12:50:00|22.59|20.19|22.58|20.18|22.68|20.28|22.47|20.07|0
1735563300000|2024-12-30 12:55:00|22.61|20.21|22.51|20.11|22.64|20.24|22.42|20.02|0
1735563600000|2024-12-30 13:00:00|22.53|20.13|22.47|20.07|22.55|20.15|22.4|20|0
1735563900000|2024-12-30 13:05:00|22.48|20.08|23.52|21.12|23.54|21.14|22.47|20.07|0
1735564200000|2024-12-30 13:10:00|23.5|21.1|23.59|21.19|23.66|21.26|23.5|21.1|0
1735564500000|2024-12-30 13:15:00|23.6|21.2|23.03|20.63|23.8|21.4|22.21|19.81|0
1735564800000|2024-12-30 13:20:00|23.02|20.62|23.04|20.64|23.16|20.76|23|20.6|0
1735565100000|2024-12-30 13:25:00|23.03|20.63|23.19|20.79|23.21|20.81|23.03|20.63|0
1735565400000|2024-12-30 13:30:00|23.18|20.78|23.26|20.86|23.27|20.87|23.08|20.68|0
1735565700000|2024-12-30 13:35:00|23.27|20.87|23.62|21.22|23.72|21.32|23.27|20.87|0
1735566000000|2024-12-30 13:40:00|23.66|21.26|23.61|21.21|23.7|21.3|23.29|20.89|0
1735566300000|2024-12-30 13:45:00|23.59|21.19|23.65|21.25|23.76|21.36|23.57|21.17|0
1735566600000|2024-12-30 13:50:00|23.66|21.26|23.85|21.45|23.87|21.47|23.58|21.18|0
1735566900000|2024-12-30 13:55:00|23.84|21.44|23.9|21.5|24.07|21.67|23.84|21.44|0
1735567200000|2024-12-30 14:00:00|23.91|21.51|23.76|21.36|23.98|21.58|23.75|21.35|0
1735567500000|2024-12-30 14:05:00|23.77|21.37|23.68|21.28|23.79|21.39|23.51|21.11|0
1735567800000|2024-12-30 14:10:00|23.71|21.31|23.59|21.19|23.78|21.38|23.52|21.12|0
1735568100000|2024-12-30 14:15:00|23.6|21.2|23.52|21.12|23.66|21.26|23.52|21.12|0
1735568400000|2024-12-30 14:20:00|23.51|21.11|23.71|21.31|23.75|21.35|23.48|21.08|0
1735568700000|2024-12-30 14:25:00|23.75|21.35|23.57|21.17|23.75|21.35|23.5|21.1|0
1735569000000|2024-12-30 14:30:00|23.59|21.19|24|21.6|24.18|21.78|23.56|21.16|0
1735569300000|2024-12-30 14:35:00|23.96|21.56|24.08|21.68|24.11|21.71|23.65|21.25|0
1735569600000|2024-12-30 14:40:00|24.03|21.63|24.45|22.05|24.65|22.25|23.96|21.56|0
1735569900000|2024-12-30 14:45:00|24.51|22.11|24.56|22.16|24.77|22.37|24.51|22.11|0
1735570200000|2024-12-30 14:50:00|24.58|22.18|24.49|22.09|24.64|22.24|24.29|21.89|0
1735570500000|2024-12-30 14:55:00|24.5|22.1|24.86|22.46|24.86|22.46|24.4|22|0
1735570800000|2024-12-30 15:00:00|24.91|22.51|24.99|22.59|25.09|22.69|24.38|21.98|0
1735571100000|2024-12-30 15:05:00|24.93|22.53|24.94|22.54|25.04|22.64|24.77|22.37|0
1735571400000|2024-12-30 15:10:00|24.95|22.55|24.18|21.78|24.95|22.55|24.15|21.75|0
1735571700000|2024-12-30 15:15:00|24.2|21.8|24.73|22.33|24.73|22.33|24.2|21.8|0
1735572000000|2024-12-30 15:20:00|24.74|22.34|25|22.6|25.05|22.65|24.63|22.23|0
1735572300000|2024-12-30 15:25:00|25.01|22.61|24.54|22.14|25.04|22.64|24.52|22.12|0
1735572600000|2024-12-30 15:30:00|24.55|22.15|24.46|22.06|24.75|22.35|24.43|22.03|0
1735572900000|2024-12-30 15:35:00|24.52|22.12|24.18|21.78|24.88|22.48|24.16|21.76|0
1735573200000|2024-12-30 15:40:00|24.27|21.87|23.92|21.52|24.63|22.23|23.84|21.44|0
1735573500000|2024-12-30 15:45:00|23.9|21.5|24.39|21.99|24.5|22.1|23.65|21.25|0
1735573800000|2024-12-30 15:50:00|24.32|21.92|24.19|21.79|24.41|22.01|24.17|21.77|0
1735574100000|2024-12-30 15:55:00|24.2|21.8|23.75|21.35|24.2|21.8|23.75|21.35|0
1735574400000|2024-12-30 16:00:00|23.73|21.33|23.63|21.23|23.96|21.56|23.59|21.19|0
1735574700000|2024-12-30 16:05:00|23.6|21.2|23.32|20.92|23.6|21.2|23.32|20.92|0
1735575000000|2024-12-30 16:10:00|23.33|20.93|23.42|21.02|23.5|21.1|23.31|20.91|0
1735575300000|2024-12-30 16:15:00|23.43|21.03|22.39|19.99|23.44|21.04|22.35|19.95|0
1735575600000|2024-12-30 16:20:00|22.4|20|22.61|20.21|22.65|20.25|22.31|19.91|0
1735575900000|2024-12-30 16:25:00|22.62|20.22|22.46|20.06|22.83|20.43|22.46|20.06|0
1735576200000|2024-12-30 16:30:00|22.45|20.05|22.12|19.72|22.45|20.05|22.08|19.68|0
1735576500000|2024-12-30 16:35:00|22.11|19.71|21.97|19.57|22.17|19.77|21.97|19.57|0
1735576800000|2024-12-30 16:40:00|22|19.6|21.67|19.27|22.33|19.93|21.64|19.24|0
1735577100000|2024-12-30 16:45:00|21.69|19.29|22.33|19.93|22.34|19.94|21.68|19.28|0
1735577400000|2024-12-30 16:50:00|22.31|19.91|22.11|19.71|22.34|19.94|22.07|19.67|0
1735577700000|2024-12-30 16:55:00|22.09|19.69|21.92|19.52|22.12|19.72|21.87|19.47|0
1735578000000|2024-12-30 17:00:00|21.93|19.53|21.06|18.67|22.17|19.77|20.96|18.59|0
1735578300000|2024-12-30 17:05:00|21.07|18.68|21.14|18.75|21.26|18.86|21.01|18.63|0
1735578600000|2024-12-30 17:10:00|21.13|18.74|21.05|18.67|21.13|18.74|20.9|18.53|0
1735578900000|2024-12-30 17:15:00|21.06|18.68|20.96|18.58|21.08|18.7|20.96|18.58|0
1735579200000|2024-12-30 17:20:00|20.95|18.57|20.8|18.45|20.98|18.6|20.74|18.39|0
1735579500000|2024-12-30 17:25:00|20.79|18.44|20.75|18.4|20.9|18.53|20.71|18.37|0
1735579800000|2024-12-30 17:30:00|20.74|18.39|20.47|18.15|20.91|18.54|20.46|18.14|0
1735580100000|2024-12-30 17:35:00|20.46|18.14|20.52|18.2|20.6|18.27|20.45|18.13|0
1735580400000|2024-12-30 17:40:00|20.5|18.19|20.46|18.14|20.68|18.34|20.45|18.13|0
1735580700000|2024-12-30 17:45:00|20.47|18.15|20.21|17.92|20.5|18.18|20.18|17.9|0
1735581000000|2024-12-30 17:50:00|20.19|17.91|20.48|18.16|20.59|18.26|20.16|17.88|0
1735581300000|2024-12-30 17:55:00|20.54|18.17|20.29|18|20.81|18.45|19.95|17.7|0
1735581600000|2024-12-30 18:00:00|20.31|18.01|20.26|17.97|20.53|18.21|20.11|17.83|0
1735581900000|2024-12-30 18:05:00|20.23|17.94|20.12|17.84|20.37|18.07|20.09|17.82|0
1735582200000|2024-12-30 18:10:00|20.13|17.85|20.07|17.8|20.21|17.92|20|17.73|0
1735582500000|2024-12-30 18:15:00|20.06|17.79|20.2|17.91|20.29|17.99|19.95|17.69|0
1735582800000|2024-12-30 18:20:00|20.23|17.94|20.43|18.11|20.43|18.12|20.14|17.86|0
1735583100000|2024-12-30 18:25:00|20.45|18.13|20.56|18.23|20.77|18.42|20.38|18.07|0
1735583400000|2024-12-30 18:30:00|20.62|18.28|20.35|18.05|20.65|18.31|20.34|18.04|0
1735583700000|2024-12-30 18:35:00|20.36|18.06|20.45|18.14|20.62|18.28|20.26|17.96|0
1735584000000|2024-12-30 18:40:00|20.44|18.13|20.33|18.03|20.51|18.19|20.26|17.96|0
1735584300000|2024-12-30 18:45:00|20.32|18.02|20.33|18.03|20.36|18.05|20.21|17.92|0
1735584600000|2024-12-30 18:50:00|20.31|18.01|20.28|17.99|20.44|18.13|20.25|17.96|0
1735584900000|2024-12-30 18:55:00|20.29|18|20.36|18.05|20.41|18.1|20.24|17.95|0
1735585200000|2024-12-30 19:00:00|20.35|18.04|20.26|17.96|20.69|18.34|20.12|17.84|0
1735585500000|2024-12-30 19:05:00|20.25|17.95|20.29|18|20.51|18.19|20.15|17.87|0
1735585800000|2024-12-30 19:10:00|20.26|17.97|20.51|18.19|20.64|18.31|20.25|17.95|0
1735586100000|2024-12-30 19:15:00|20.5|18.18|20.55|18.22|20.56|18.24|20.39|18.08|0
1735586400000|2024-12-30 19:20:00|20.56|18.23|20.6|18.27|20.79|18.44|20.55|18.22|0
1735586700000|2024-12-30 19:25:00|20.59|18.26|20.45|18.13|20.64|18.3|20.37|18.07|0
1735587000000|2024-12-30 19:30:00|20.44|18.14|20.42|18.11|20.46|18.14|20.23|17.94|0
1735587300000|2024-12-30 19:35:00|20.41|18.1|20.41|18.1|20.49|18.17|20.34|18.04|0
1735587600000|2024-12-30 19:40:00|20.38|18.07|20.37|18.06|20.43|18.12|20.25|17.96|0
1735587900000|2024-12-30 19:45:00|20.38|18.08|20.29|18|20.39|18.08|20.2|17.91|0
1735588200000|2024-12-30 19:50:00|20.32|18.02|20.25|17.95|20.36|18.05|20.19|17.9|0
1735588500000|2024-12-30 19:55:00|20.26|17.97|20.23|17.94|20.29|17.99|20.14|17.86|0
1735588800000|2024-12-30 20:00:00|20.27|17.98|20.42|18.11|20.43|18.12|20.21|17.92|0
1735589100000|2024-12-30 20:05:00|20.41|18.1|20.36|18.05|20.52|18.19|20.32|18.02|0
1735589400000|2024-12-30 20:10:00|20.35|18.06|19.92|17.67|20.41|18.1|19.87|17.62|0
1735589700000|2024-12-30 20:15:00|19.94|17.68|19.83|17.58|20|17.73|19.8|17.56|0
1735590000000|2024-12-30 20:20:00|19.86|17.61|19.94|17.68|19.95|17.7|19.84|17.59|0
1735590300000|2024-12-30 20:25:00|19.92|17.67|20.42|18.11|20.42|18.11|19.89|17.64|0
1735590600000|2024-12-30 20:30:00|20.37|18.06|20.78|18.43|20.83|18.47|20.24|17.95|0
1735590900000|2024-12-30 20:35:00|20.73|18.39|20.78|18.43|20.86|18.5|20.72|18.38|0
1735591200000|2024-12-30 20:40:00|20.77|18.42|20.5|18.18|20.8|18.44|20.44|18.13|0
1735591500000|2024-12-30 20:45:00|20.48|18.16|20.37|18.06|20.55|18.22|20.27|17.98|0
1735591800000|2024-12-30 20:50:00|20.44|18.13|20.52|18.2|20.52|18.2|20.19|17.9|0
1735592100000|2024-12-30 20:55:00|20.58|18.25|21.06|18.67|21.11|18.72|20.46|18.14|0
1735592400000|2024-12-30 21:00:00|21.08|18.69|21.17|18.78|21.36|18.96|21.08|18.69|0
1735592700000|2024-12-30 21:05:00|21.2|18.8|21.24|18.84|21.36|18.96|20.55|18.23|0
1735593000000|2024-12-30 21:10:00|21.22|18.82|21.11|18.72|21.28|18.88|21.09|18.71|0
1735593300000|2024-12-30 21:15:00|21.1|18.71|21.17|18.77|21.21|18.81|21.08|18.7|0
1735593600000|2024-12-30 21:20:00|21.18|18.78|21.13|18.74|21.18|18.78|21.11|18.72|0
1735593900000|2024-12-30 21:25:00|21.12|18.73|21.07|18.69|21.16|18.76|21.06|18.68|0
1735594200000|2024-12-30 21:30:00|21.06|18.68|21.17|18.77|21.22|18.82|21.06|18.68|0
1735594500000|2024-12-30 21:35:00|21.18|18.78|21.13|18.74|21.2|18.8|21.11|18.72|0
1735594800000|2024-12-30 21:40:00|21.14|18.75|21.12|18.73|21.15|18.75|21.11|18.72|0
1735595100000|2024-12-30 21:45:00|21.11|18.72|21.08|18.69|21.12|18.73|21.06|18.67|0
1735595400000|2024-12-30 21:50:00|21.07|18.68|21.08|18.69|21.12|18.73|21.06|18.67|0
1735595700000|2024-12-30 21:55:00|21.07|18.68|21.12|18.73|21.16|18.77|21.06|18.68|0
1735596000000|2024-12-30 22:00:00|21.14|18.75|21.13|18.74|21.14|18.75|21.13|18.74|0
1735596300000|2024-12-30 22:05:00|21.14|18.75|21.14|18.74|21.16|18.76|21.14|18.74|0
1735596600000|2024-12-30 22:10:00|21.13|18.75|21.14|18.75|21.14|18.75|21.13|18.74|0
1735596900000|2024-12-30 22:15:00|21.12|18.73|21.14|18.75|21.14|18.75|21.12|18.73|0
1735597200000|2024-12-30 22:20:00||18.74||18.74||18.74||18.74|0
1735597500000|2024-12-30 22:25:00|21.15|18.75|21.15|18.75|21.15|18.75|21.15|18.75|0
1735597800000|2024-12-30 22:30:00||18.76||18.76||18.76||18.76|0
1735598100000|2024-12-30 22:35:00|21.16|18.75|21.17|18.77|21.17|18.78|21.16|18.75|0
1735598400000|2024-12-30 22:40:00|21.18|18.78|21.18|18.78|21.18|18.78|21.18|18.77|0
1735598700000|2024-12-30 22:45:00|21.17|18.77|21.17|18.78|21.18|18.78|21.17|18.77|0
1735599000000|2024-12-30 22:50:00|21.18|18.77|21.17|18.77|21.18|18.78|21.17|18.77|0
1735599300000|2024-12-30 22:55:00|21.16|18.76|21.16|18.77|21.17|18.77|21.16|18.76|0
1735599600000|2024-12-30 23:00:00|21.17|18.78|21.18|18.78|21.21|18.81|21.11|18.72|0
1735599900000|2024-12-30 23:05:00|21.19|18.79|21.35|18.93|21.46|19.03|21.19|18.79|0
1735600200000|2024-12-30 23:10:00|21.37|18.96|21.36|18.95|21.4|18.98|21.33|18.92|0
1735600500000|2024-12-30 23:15:00|21.35|18.94|21.24|18.84|21.36|18.95|21.2|18.8|0
1735600800000|2024-12-30 23:20:00|21.22|18.82|21.22|18.82|21.26|18.86|21.2|18.8|0
1735601100000|2024-12-30 23:25:00|21.21|18.81|21.23|18.83|21.27|18.86|21.21|18.81|0
1735601400000|2024-12-30 23:30:00|21.22|18.82|21.19|18.79|21.23|18.83|21.18|18.78|0
1735601700000|2024-12-30 23:35:00|21.18|18.78|21.15|18.76|21.19|18.79|21.12|18.73|0
1735602000000|2024-12-30 23:40:00|21.14|18.75|21.17|18.77|21.17|18.77|21.12|18.73|0
1735602300000|2024-12-30 23:45:00|21.16|18.76|21.19|18.79|21.21|18.81|21.15|18.76|0
1735602600000|2024-12-30 23:50:00|21.17|18.77|21.17|18.77|21.18|18.78|21.14|18.75|0
1735602900000|2024-12-30 23:55:00|21.18|18.78|21.14|18.74|21.19|18.79|21.12|18.73|0
1735603200000|2024-12-31 00:00:00|21.13|18.73|21.09|18.7|21.13|18.73|21.07|18.68|0
1735603500000|2024-12-31 00:05:00|21.08|18.69|21.14|18.75|21.14|18.75|21.08|18.69|0
1735603800000|2024-12-31 00:10:00|21.13|18.74|21.1|18.72|21.15|18.76|21.1|18.72|0
1735604100000|2024-12-31 00:15:00|21.11|18.73|21.31|18.9|21.32|18.91|21.08|18.69|0
1735604400000|2024-12-31 00:20:00|21.34|18.92|21.74|18.62|21.74|18.97|21.32|18.62|0
1735604700000|2024-12-31 00:25:00|21.73|18.61|21.75|18.63|21.76|18.64|21.72|18.6|0
1735605000000|2024-12-31 00:30:00|21.76|18.64|21.84|18.72|21.86|18.74|21.75|18.63|0
1735605300000|2024-12-31 00:35:00|21.85|18.73|21.81|18.69|21.87|18.75|21.79|18.67|0
1735605600000|2024-12-31 00:40:00|21.8|18.68|21.82|18.7|21.83|18.71|21.75|18.63|0
1735605900000|2024-12-31 00:45:00|21.83|18.71|21.79|18.67|21.83|18.71|21.76|18.64|0
1735606200000|2024-12-31 00:50:00|21.78|18.66|21.76|18.64|21.8|18.68|21.74|18.62|0
1735606500000|2024-12-31 00:55:00|21.77|18.65|21.84|18.72|21.86|18.74|21.76|18.64|0
1735606800000|2024-12-31 01:00:00|21.83|18.71|21.78|18.66|21.83|18.71|21.76|18.64|0
1735607100000|2024-12-31 01:05:00|21.77|18.65|21.73|18.61|21.77|18.65|21.7|18.58|0
1735607400000|2024-12-31 01:10:00|21.74|18.62|21.65|18.53|21.74|18.62|21.64|18.52|0
1735607700000|2024-12-31 01:15:00|21.64|18.52|21.6|18.48|21.65|18.53|21.59|18.47|0
1735608000000|2024-12-31 01:20:00|21.59|18.47|21.61|18.49|21.61|18.49|21.57|18.45|0
1735608300000|2024-12-31 01:25:00|21.6|18.48|21.65|18.53|21.65|18.53|21.59|18.47|0
1735608600000|2024-12-31 01:30:00|21.52|18.64|21.42|18.54|21.53|18.65|21.41|18.53|0
1735608900000|2024-12-31 01:35:00|21.43|18.55|21.42|18.54|21.43|18.55|21.35|18.47|0
1735609200000|2024-12-31 01:40:00|21.41|18.53|21.37|18.49|21.42|18.54|21.37|18.49|0
1735609500000|2024-12-31 01:45:00|21.38|18.5|21.29|18.41|21.38|18.5|21.29|18.41|0
1735609800000|2024-12-31 01:50:00|21.28|18.4|21.38|18.5|21.38|18.5|21.28|18.4|0
1735610100000|2024-12-31 01:55:00|21.39|18.51|21.32|18.44|21.39|18.51|21.31|18.43|0
1735610400000|2024-12-31 02:00:00|21.31|18.43|21.32|18.44|21.33|18.45|21.31|18.43|0
1735610700000|2024-12-31 02:05:00|21.33|18.45|21.23|18.35|21.33|18.45|21.23|18.35|0
1735611000000|2024-12-31 02:10:00|21.22|18.34|21.2|18.32|21.24|18.36|21.19|18.31|0
1735611300000|2024-12-31 02:15:00|21.19|18.31|21.14|18.26|21.19|18.31|21.11|18.23|0
1735611600000|2024-12-31 02:20:00|21.15|18.27|21.2|18.32|21.21|18.33|21.12|18.24|0
1735611900000|2024-12-31 02:25:00|21.21|18.33|21.16|18.28|21.21|18.33|21.16|18.28|0
1735612200000|2024-12-31 02:30:00|21.17|18.29|21.12|18.24|21.17|18.29|21.07|18.19|0
1735612500000|2024-12-31 02:35:00|21.13|18.25|21.09|18.21|21.13|18.25|21.07|18.19|0
1735612800000|2024-12-31 02:40:00|21.1|18.22|21.1|18.22|21.14|18.26|21.1|18.22|0
1735613100000|2024-12-31 02:45:00|21.11|18.23|21.15|18.27|21.15|18.27|21.09|18.21|0
1735613400000|2024-12-31 02:50:00|21.14|18.26|21.17|18.29|21.19|18.31|21.13|18.25|0
1735613700000|2024-12-31 02:55:00|21.18|18.3|21.32|18.44|21.35|18.47|21.17|18.29|0
1735614000000|2024-12-31 03:00:00|21.35|18.47|21.4|18.52|21.45|18.57|21.31|18.43|0
1735614300000|2024-12-31 03:05:00|21.39|18.51|21.42|18.54|21.42|18.54|21.36|18.48|0
1735614600000|2024-12-31 03:10:00|21.4|18.52|21.44|18.56|21.45|18.57|21.38|18.5|0
1735614900000|2024-12-31 03:15:00|21.45|18.57|21.4|18.52|21.45|18.57|21.37|18.49|0
1735615200000|2024-12-31 03:20:00|21.39|18.51|21.39|18.51|21.4|18.52|21.35|18.47|0
1735615500000|2024-12-31 03:25:00|21.4|18.52|21.33|18.45|21.4|18.52|21.32|18.44|0
1735615800000|2024-12-31 03:30:00|21.32|18.44|21.3|18.42|21.32|18.44|21.28|18.4|0
1735616100000|2024-12-31 03:35:00|21.32|18.44|21.41|18.53|21.44|18.56|21.32|18.44|0
1735616400000|2024-12-31 03:40:00|21.42|18.54|21.53|18.65|21.55|18.67|21.4|18.52|0
1735616700000|2024-12-31 03:45:00|21.52|18.64|21.5|18.62|21.56|18.68|21.47|18.59|0
1735617000000|2024-12-31 03:50:00|21.51|18.63|21.43|18.55|21.51|18.63|21.42|18.54|0
1735617300000|2024-12-31 03:55:00|21.42|18.54|21.42|18.54|21.43|18.55|21.38|18.5|0
1735617600000|2024-12-31 04:00:00|21.41|18.53|21.49|18.61|21.49|18.61|21.4|18.52|0
1735617900000|2024-12-31 04:05:00|21.53|18.65|21.48|18.6|21.53|18.65|21.44|18.56|0
1735618200000|2024-12-31 04:10:00|21.47|18.59|21.5|18.62|21.5|18.62|21.45|18.57|0
1735618500000|2024-12-31 04:15:00|21.52|18.64|21.62|18.74|21.63|18.75|21.5|18.62|0
1735618800000|2024-12-31 04:20:00|21.61|18.73|21.61|18.73|21.62|18.74|21.57|18.69|0
1735619100000|2024-12-31 04:25:00|21.62|18.74|21.59|18.71|21.62|18.74|21.54|18.66|0
1735619400000|2024-12-31 04:30:00|21.6|18.72|21.54|18.66|21.6|18.72|21.54|18.66|0
1735619700000|2024-12-31 04:35:00|21.55|18.67|21.61|18.73|21.64|18.76|21.55|18.67|0
1735620000000|2024-12-31 04:40:00|21.6|18.72|21.65|18.77|21.66|18.78|21.6|18.72|0
1735620300000|2024-12-31 04:45:00|21.64|18.76|21.55|18.67|21.64|18.76|21.55|18.67|0
1735620600000|2024-12-31 04:50:00|21.54|18.66|21.47|18.59|21.55|18.67|21.47|18.59|0
1735620900000|2024-12-31 04:55:00|21.48|18.6|21.44|18.56|21.49|18.61|21.4|18.52|0
1735621200000|2024-12-31 05:00:00|21.43|18.55|21.43|18.55|21.47|18.59|21.41|18.53|0
1735621500000|2024-12-31 05:05:00|21.44|18.56|21.4|18.52|21.44|18.56|21.4|18.52|0
1735621800000|2024-12-31 05:10:00|21.41|18.53|21.44|18.56|21.47|18.59|21.41|18.53|0
1735622100000|2024-12-31 05:15:00|21.45|18.57|21.47|18.59|21.47|18.59|21.44|18.56|0
1735622400000|2024-12-31 05:20:00|21.46|18.58|21.38|18.5|21.47|18.59|21.38|18.5|0
1735622700000|2024-12-31 05:25:00|21.39|18.51|21.43|18.55|21.43|18.55|21.38|18.5|0
1735623000000|2024-12-31 05:30:00|21.44|18.56|21.49|18.61|21.52|18.64|21.42|18.54|0
1735623300000|2024-12-31 05:35:00|21.48|18.6|21.51|18.63|21.53|18.65|21.46|18.58|0
1735623600000|2024-12-31 05:40:00|21.52|18.64|21.53|18.65|21.53|18.65|21.44|18.56|0
1735623900000|2024-12-31 05:45:00|21.52|18.64|21.46|18.58|21.53|18.65|21.46|18.58|0
1735624200000|2024-12-31 05:50:00|21.47|18.59|21.41|18.53|21.47|18.59|21.4|18.52|0
1735624500000|2024-12-31 05:55:00|21.42|18.54|21.39|18.51|21.45|18.57|21.38|18.5|0
1735624800000|2024-12-31 06:00:00|21.4|18.52|21.47|18.59|21.49|18.61|21.4|18.52|0
1735625100000|2024-12-31 06:05:00|21.48|18.6|21.56|18.68|21.6|18.72|21.47|18.59|0
1735625400000|2024-12-31 06:10:00|21.55|18.67|21.29|18.89|21.55|18.89|21.27|18.65|0
1735625700000|2024-12-31 06:15:00|21.3|18.9|21.23|18.83|21.3|18.9|21.21|18.81|0
1735626000000|2024-12-31 06:20:00|21.22|18.82|21.26|18.86|21.27|18.87|21.21|18.81|0
1735626300000|2024-12-31 06:25:00|21.24|18.84|21.25|18.85|21.27|18.87|21.23|18.83|0
1735626600000|2024-12-31 06:30:00|21.24|18.84|21.33|18.93|21.33|18.93|21.24|18.84|0
1735626900000|2024-12-31 06:35:00|21.34|18.94|21.34|18.94|21.37|18.97|21.32|18.92|0
1735627200000|2024-12-31 06:40:00|21.33|18.93|21.41|19.01|21.43|19.03|21.33|18.93|0
1735627500000|2024-12-31 06:45:00|21.39|18.99|21.31|18.91|21.39|18.99|21.31|18.91|0
1735627800000|2024-12-31 06:50:00|21.3|18.9|21.29|18.89|21.32|18.92|21.27|18.87|0
1735628100000|2024-12-31 06:55:00|21.28|18.88|21.32|18.92|21.32|18.92|21.26|18.86|0
1735628400000|2024-12-31 07:00:00|21.3|18.9|21.28|18.88|21.33|18.93|21.25|18.85|0
1735628700000|2024-12-31 07:05:00|21.27|18.87|21.25|18.85|21.3|18.9|21.23|18.83|0
1735629000000|2024-12-31 07:10:00|21.27|18.87|21.11|18.72|21.27|18.87|21.11|18.72|0
1735629300000|2024-12-31 07:15:00|21.1|18.71|21.16|18.76|21.2|18.8|21.1|18.71|0
1735629600000|2024-12-31 07:20:00|21.17|18.77|21.1|18.71|21.19|18.79|21.09|18.7|0
1735629900000|2024-12-31 07:25:00|21.09|18.7|21.22|18.82|21.23|18.83|21.09|18.7|0
1735630200000|2024-12-31 07:30:00|21.23|18.83|21.29|18.89|21.36|18.96|21.22|18.82|0
1735630500000|2024-12-31 07:35:00|21.3|18.9|21.2|18.8|21.31|18.91|21.19|18.79|0
1735630800000|2024-12-31 07:40:00|21.19|18.79|21.18|18.79|21.2|18.8|21.1|18.71|0
1735631100000|2024-12-31 07:45:00|21.2|18.8|21.16|18.77|21.22|18.82|21.13|18.74|0
1735631400000|2024-12-31 07:50:00|21.15|18.76|21.16|18.76|21.19|18.79|21.13|18.74|0
1735631700000|2024-12-31 07:55:00|21.17|18.78|21.21|18.81|21.25|18.85|21.16|18.77|0
1735632000000|2024-12-31 08:00:00|21.17|18.77|21.18|18.78|21.24|18.84|21.13|18.74|0
1735632300000|2024-12-31 08:05:00|21.21|18.81|21.13|18.74|21.24|18.84|21.13|18.73|0
1735632600000|2024-12-31 08:10:00|21.12|18.73|21.27|18.87|21.31|18.91|21.11|18.72|0
1735632900000|2024-12-31 08:15:00|21.26|18.86|21.33|18.93|21.37|18.97|21.26|18.86|0
1735633200000|2024-12-31 08:20:00|21.32|18.92|21.34|18.94|21.37|18.97|21.27|18.87|0
1735633500000|2024-12-31 08:25:00|21.36|18.96|21.32|18.92|21.38|18.98|21.31|18.91|0
1735633800000|2024-12-31 08:30:00|21.33|18.93|21.18|18.78|21.34|18.94|21.14|18.75|0
1735634100000|2024-12-31 08:35:00|21.2|18.8|21.23|18.83|21.26|18.86|21.18|18.79|0
1735634400000|2024-12-31 08:40:00|21.24|18.84|21.26|18.86|21.29|18.89|21.21|18.81|0
1735634700000|2024-12-31 08:45:00|21.25|18.85|21.31|18.91|21.32|18.92|21.25|18.85|0
1735635000000|2024-12-31 08:50:00|21.3|18.9|21.18|18.79|21.31|18.91|21.18|18.79|0
1735635300000|2024-12-31 08:55:00|21.19|18.8|21.23|18.83|21.24|18.84|21.18|18.78|0
1735635600000|2024-12-31 09:00:00|21.24|18.84|21.19|18.79|21.28|18.88|21.14|18.74|0
1735635900000|2024-12-31 09:05:00|21.2|18.8|20.96|18.59|21.21|18.81|20.95|18.58|0
1735636200000|2024-12-31 09:10:00|20.99|18.61|20.63|18.3|20.99|18.61|20.61|18.28|0
1735636500000|2024-12-31 09:15:00|20.68|18.34|20.68|18.34|20.71|18.37|20.63|18.29|0
1735636800000|2024-12-31 09:20:00|20.69|18.35|20.51|18.19|20.7|18.36|20.51|18.18|0
1735637100000|2024-12-31 09:25:00|20.52|18.18|20.44|18.12|20.53|18.21|20.43|18.12|0
1735637400000|2024-12-31 09:30:00|20.45|18.13|20.5|18.18|20.51|18.19|20.44|18.12|0
1735637700000|2024-12-31 09:35:00|20.49|18.17|20.43|18.11|20.57|18.24|20.39|18.08|0
1735638000000|2024-12-31 09:40:00|20.44|18.12|20.31|18.01|20.45|18.13|20.29|18|0
1735638300000|2024-12-31 09:45:00|20.32|18.02|20.33|18.03|20.37|18.06|20.28|17.99|0
1735638600000|2024-12-31 09:50:00|20.34|18.04|20.34|18.04|20.4|18.09|20.31|18.01|0
1735638900000|2024-12-31 09:55:00|20.35|18.03|20.37|18.07|20.4|18.09|20.33|18.03|0
1735639200000|2024-12-31 10:00:00|20.38|18.08|20.4|18.09|20.45|18.13|20.38|18.08|0
1735639500000|2024-12-31 10:05:00|20.41|18.1|20.37|18.07|20.45|18.13|20.35|18.05|0
1735639800000|2024-12-31 10:10:00|20.38|18.08|20.43|18.12|20.45|18.13|20.37|18.07|0
1735640100000|2024-12-31 10:15:00|20.44|18.13|20.43|18.11|20.45|18.13|20.42|18.11|0
1735640400000|2024-12-31 10:20:00|20.42|18.09|20.36|18.05|20.42|18.1|20.36|18.05|0
1735640700000|2024-12-31 10:25:00|20.35|18.04|20.42|18.1|20.44|18.13|20.33|18.03|0
1735641000000|2024-12-31 10:30:00|20.43|18.11|20.41|18.1|20.44|18.13|20.4|18.09|0
1735641300000|2024-12-31 10:35:00|20.42|18.11|20.32|18.02|20.42|18.11|20.31|18.01|0
1735641600000|2024-12-31 10:40:00|20.31|18.01|20.35|18.04|20.36|18.06|20.31|18.01|0
1735641900000|2024-12-31 10:45:00|20.34|18.03|20.25|17.96|20.36|18.05|20.23|17.94|0
1735642200000|2024-12-31 10:50:00|20.26|17.97|20.26|17.97|20.27|17.97|20.19|17.91|0
1735642500000|2024-12-31 10:55:00|20.25|17.96|20.3|18|20.31|18.01|20.23|17.94|0
1735642800000|2024-12-31 11:00:00|20.27|17.97|20.22|17.93|20.28|17.98|20.21|17.92|0
1735643100000|2024-12-31 11:05:00|20.21|17.92|20.17|17.89|20.23|17.94|20.17|17.89|0
1735643400000|2024-12-31 11:10:00|20.16|17.88|20.3|18|20.31|18.01|20.16|17.88|0
1735643700000|2024-12-31 11:15:00|20.29|17.99|20.36|18.05|20.37|18.07|20.26|17.97|0
1735644000000|2024-12-31 11:20:00|20.37|18.07|20.35|18.04|20.4|18.09|20.31|18.01|0
1735644300000|2024-12-31 11:25:00|20.36|18.05|20.33|18.03|20.37|18.06|20.31|18.01|0
1735644600000|2024-12-31 11:30:00|20.32|18.02|20.32|18.02|20.34|18.03|20.3|18|0
1735644900000|2024-12-31 11:35:00|20.33|18.01|20.27|17.97|20.33|18.02|20.24|17.95|0
1735645200000|2024-12-31 11:40:00|20.28|17.98|20.26|17.96|20.31|18.01|20.21|17.92|0
1735645500000|2024-12-31 11:45:00|20.25|17.97|20.22|17.93|20.27|17.98|20.22|17.93|0
1735645800000|2024-12-31 11:50:00|20.23|17.94|20.24|17.95|20.25|17.96|20.2|17.91|0
1735646100000|2024-12-31 11:55:00|20.23|17.94|20.23|17.94|20.25|17.96|20.22|17.93|0
1735646400000|2024-12-31 12:00:00|20.24|17.95|20.21|17.92|20.24|17.95|20.18|17.89|0
1735646700000|2024-12-31 12:05:00|20.2|17.91|20.07|17.8|20.21|17.92|20.04|17.77|0
1735647000000|2024-12-31 12:10:00|20.06|17.79|20.14|17.86|20.16|17.88|20.06|17.79|0
1735647300000|2024-12-31 12:15:00|20.13|17.85|20.14|17.86|20.15|17.87|20.13|17.85|0
1735647600000|2024-12-31 12:20:00|20.15|17.87|20.13|17.85|20.15|17.87|20.13|17.85|0
1735647900000|2024-12-31 12:25:00|20.14|17.86|20.1|17.83|20.14|17.86|20.07|17.8|0
1735648200000|2024-12-31 12:30:00|20.11|17.82|20.14|17.86|20.14|17.86|20.11|17.82|0
1735648500000|2024-12-31 12:35:00|20.15|17.87|20.24|17.95|20.24|17.95|20.15|17.87|0
1735648800000|2024-12-31 12:40:00|20.22|17.93|20.17|17.89|20.22|17.93|20.15|17.87|0
1735649100000|2024-12-31 12:45:00|20.19|17.9|20.33|18.03|20.33|18.03|20.18|17.89|0
1735649400000|2024-12-31 12:50:00|20.34|18.04|20.33|18.03|20.35|18.04|20.29|17.99|0
1735649700000|2024-12-31 12:55:00|20.32|18.02|20.45|18.14|20.48|18.16|20.32|18.02|0
1735650000000|2024-12-31 13:00:00|20.46|18.15|20.47|18.16|20.55|18.22|20.43|18.12|0
1735650300000|2024-12-31 13:05:00|20.48|18.15|20.5|18.18|20.6|18.27|20.48|18.15|0
1735650600000|2024-12-31 13:10:00|20.49|18.17|20.34|18.04|20.49|18.17|20.32|18.02|0
1735650900000|2024-12-31 13:15:00|20.33|18.03|20.34|18.04|20.35|18.05|20.28|17.98|0
1735651200000|2024-12-31 13:20:00|20.35|18.05|20.35|18.05|20.5|18.18|20.35|18.05|0
1735651500000|2024-12-31 13:25:00|20.33|18.04|20.35|18.05|20.44|18.12|20.32|18.02|0
1735651800000|2024-12-31 13:30:00|20.36|18.06|20.24|17.95|20.39|18.08|20.2|17.91|0
1735652100000|2024-12-31 13:35:00|20.23|17.94|20.19|17.9|20.25|17.96|20.18|17.89|0
1735652400000|2024-12-31 13:40:00|20.2|17.91|20.25|17.96|20.27|17.98|20.15|17.87|0
1735652700000|2024-12-31 13:45:00|20.26|17.97|20.4|18.09|20.46|18.14|20.26|17.97|0
1735653000000|2024-12-31 13:50:00|20.39|18.08|20.37|18.06|20.44|18.13|20.33|18.03|0
1735653300000|2024-12-31 13:55:00|20.36|18.07|20.41|18.1|20.45|18.13|20.35|18.05|0
1735653600000|2024-12-31 14:00:00|20.4|18.09|20.49|18.17|20.52|18.2|20.4|18.09|0
1735653900000|2024-12-31 14:05:00|20.47|18.16|20.35|18.05|20.49|18.17|20.34|18.04|0
1735654200000|2024-12-31 14:10:00|20.36|18.04|20.28|17.99|20.41|18.1|20.24|17.95|0
1735654500000|2024-12-31 14:15:00|20.27|17.98|20.27|17.97|20.31|18.01|20.23|17.94|0
1735654800000|2024-12-31 14:20:00|20.26|17.98|20.23|17.94|20.29|17.99|20.21|17.92|0
1735655100000|2024-12-31 14:25:00|20.22|17.93|20.37|18.07|20.39|18.08|20.2|17.91|0
1735655400000|2024-12-31 14:30:00|20.38|18.08|20.42|18.11|21.02|18.64|20.25|17.95|0
1735655700000|2024-12-31 14:35:00|20.47|18.16|20.86|18.5|20.87|18.5|20.38|18.07|0
1735656000000|2024-12-31 14:40:00|20.91|18.54|20.83|18.47|21.02|18.64|20.76|18.41|0
1735656300000|2024-12-31 14:45:00|20.85|18.49|20.54|18.21|20.85|18.49|20.43|18.12|0
1735656600000|2024-12-31 14:50:00|20.52|18.2|20.75|18.4|20.94|18.57|20.52|18.2|0
1735656900000|2024-12-31 14:55:00|20.73|18.38|20.48|18.16|20.76|18.41|20.43|18.12|0
1735657200000|2024-12-31 15:00:00|20.55|18.23|20.53|18.21|20.58|18.25|20.25|17.95|0
1735657500000|2024-12-31 15:05:00|20.56|18.24|20.96|18.58|21.05|18.67|20.46|18.14|0
1735657800000|2024-12-31 15:10:00|20.99|18.61|20.65|18.31|21.06|18.68|20.65|18.31|0
1735658100000|2024-12-31 15:15:00|20.72|18.38|20.37|18.06|20.81|18.45|20.37|18.06|0
1735658400000|2024-12-31 15:20:00|20.39|18.08|20.07|17.79|20.76|18.41|20.07|17.79|0
1735658700000|2024-12-31 15:25:00|20.09|17.82|20.31|18.01|20.4|18.09|19.93|17.68|0
1735659000000|2024-12-31 15:30:00|20.32|18.02|20.63|18.3|20.66|18.32|20.12|17.85|0
1735659300000|2024-12-31 15:35:00|20.59|18.26|20.13|17.85|20.65|18.31|20.13|17.85|0
1735659600000|2024-12-31 15:40:00|20.12|17.83|20.43|18.11|20.45|18.13|20.1|17.83|0
1735659900000|2024-12-31 15:45:00|20.42|18.08|20.51|18.18|20.51|18.19|20.28|17.99|0
1735660200000|2024-12-31 15:50:00|20.5|18.19|20.25|17.96|20.51|18.19|20.21|17.92|0
1735660500000|2024-12-31 15:55:00|20.26|17.97|20.48|18.16|20.49|18.17|20.26|17.97|0
1735660800000|2024-12-31 16:00:00|20.44|18.13|20.9|18.54|20.98|18.61|20.44|18.13|0
1735661100000|2024-12-31 16:05:00|20.89|18.53|20.79|18.43|20.99|18.62|20.76|18.41|0
1735661400000|2024-12-31 16:10:00|20.76|18.41|20.77|18.42|20.98|18.61|20.73|18.38|0
1735661700000|2024-12-31 16:15:00|20.78|18.43|20.97|18.59|20.97|18.59|20.22|17.93|0
1735662000000|2024-12-31 16:20:00|20.94|18.57|20.97|18.6|21.09|18.71|20.8|18.44|0
1735662300000|2024-12-31 16:25:00|20.99|18.62|21.03|18.65|21.06|18.68|20.91|18.54|0
1735662600000|2024-12-31 16:30:00|21.06|18.68|21.09|18.7|21.19|18.79|21.02|18.64|0
1735662900000|2024-12-31 16:35:00|21.08|18.69|21.14|18.75|21.48|19.08|20.94|18.57|0
1735663200000|2024-12-31 16:40:00|21.15|18.76|20.9|18.53|21.17|18.78|20.86|18.5|0
1735663500000|2024-12-31 16:45:00|20.92|18.55|20.8|18.44|21.02|18.64|20.76|18.41|0
1735663800000|2024-12-31 16:50:00|20.81|18.45|20.95|18.58|20.98|18.61|20.71|18.37|0
1735664100000|2024-12-31 16:55:00|20.97|18.6|21.03|18.65|21.1|18.71|20.95|18.58|0
1735664400000|2024-12-31 17:00:00|21.04|18.66|21.06|18.68|21.29|18.89|21.02|18.64|0
1735664700000|2024-12-31 17:05:00|21.04|18.66|20.95|18.58|21.14|18.75|20.9|18.54|0
1735665000000|2024-12-31 17:10:00|20.94|18.57|21.11|18.72|21.23|18.83|20.88|18.52|0
1735665300000|2024-12-31 17:15:00|21.1|18.71|20.98|18.6|21.15|18.75|20.92|18.56|0
1735665600000|2024-12-31 17:20:00|20.97|18.59|21.18|18.78|21.23|18.83|20.93|18.56|0
1735665900000|2024-12-31 17:25:00|21.15|18.76|21.31|18.91|21.34|18.94|21.05|18.67|0
1735666200000|2024-12-31 17:30:00|21.32|18.92|21.43|19.03|21.54|19.14|21.28|18.88|0
1735666500000|2024-12-31 17:35:00|21.44|19.04|21.61|19.21|21.67|19.27|21.43|19.03|0
1735666800000|2024-12-31 17:40:00|21.62|19.22|21.54|19.14|21.67|19.27|21.45|19.05|0
1735667100000|2024-12-31 17:45:00|21.52|19.12|21.92|19.52|21.99|19.59|21.08|18.7|0
1735667400000|2024-12-31 17:50:00|21.9|19.5|21.42|19.02|21.93|19.53|21.41|19.01|0
1735667700000|2024-12-31 17:55:00|21.44|19.04|20.94|18.57|21.68|19.28|20.94|18.57|0
1735668000000|2024-12-31 18:00:00|20.98|18.61|21.15|18.76|21.31|18.91|20.98|18.61|0
1735668300000|2024-12-31 18:05:00|21.19|18.79|21.13|18.74|21.25|18.85|20.93|18.56|0
1735668600000|2024-12-31 18:10:00|21.17|18.77|21.37|18.97|21.46|19.06|21.15|18.75|0
1735668900000|2024-12-31 18:15:00|21.41|19.01|21.56|19.16|21.56|19.16|21.26|18.86|0
1735669200000|2024-12-31 18:20:00|21.57|19.17|21.48|19.08|21.98|19.58|21.47|19.07|0
1735669500000|2024-12-31 18:25:00|21.49|19.09|22.02|19.62|22.11|19.71|21.48|19.08|0
1735669800000|2024-12-31 18:30:00|22.05|19.65|21.84|19.44|22.05|19.65|21.69|19.29|0
1735670100000|2024-12-31 18:35:00|21.79|19.39|21.85|19.45|22.04|19.64|21.79|19.39|0
1735670400000|2024-12-31 18:40:00|21.82|19.42|21.67|19.27|21.94|19.54|21.6|19.2|0
1735670700000|2024-12-31 18:45:00|21.66|19.26|21.59|19.19|21.73|19.33|21.53|19.13|0
1735671000000|2024-12-31 18:50:00|21.55|19.15|21.68|19.28|21.72|19.32|21.43|19.03|0
1735671300000|2024-12-31 18:55:00|21.7|19.3|21.85|19.45|21.85|19.45|21.66|19.26|0
1735671600000|2024-12-31 19:00:00|21.86|19.46|22.15|19.75|22.22|19.82|21.8|19.4|0
1735671900000|2024-12-31 19:05:00|22.17|19.77|21.8|19.4|22.17|19.77|21.79|19.39|0
1735672200000|2024-12-31 19:10:00|21.78|19.38|21.63|19.23|21.78|19.38|21.58|19.18|0
1735672500000|2024-12-31 19:15:00|21.62|19.22|22.03|19.63|22.03|19.63|21.6|19.2|0
1735672800000|2024-12-31 19:20:00|22|19.6|22.13|19.73|22.25|19.85|21.99|19.59|0
1735673100000|2024-12-31 19:25:00|22.11|19.71|22.2|19.8|22.2|19.8|21.95|19.55|0
1735673400000|2024-12-31 19:30:00|22.19|19.79|22.27|19.87|22.27|19.87|22.17|19.77|0
1735673700000|2024-12-31 19:35:00|22.26|19.86|22.01|19.61|22.26|19.86|21.97|19.57|0
1735674000000|2024-12-31 19:40:00|22|19.6|22.13|19.73|22.37|19.97|21.99|19.59|0
1735674300000|2024-12-31 19:45:00|22.16|19.76|22.15|19.75|22.2|19.8|22.05|19.65|0
1735674600000|2024-12-31 19:50:00|22.16|19.76|21.95|19.55|22.16|19.76|21.79|19.39|0
1735674900000|2024-12-31 19:55:00|21.94|19.54|21.64|19.24|21.94|19.54|21.64|19.24|0
1735675200000|2024-12-31 20:00:00|21.67|19.27|21.7|19.3|21.77|19.37|21.63|19.23|0
1735675500000|2024-12-31 20:05:00|21.72|19.32|21.5|19.1|22.03|19.63|21.44|19.04|0
1735675800000|2024-12-31 20:10:00|21.54|19.14|21.94|19.54|22.02|19.62|21.51|19.11|0
1735676100000|2024-12-31 20:15:00|21.95|19.55|21.67|19.27|22.02|19.62|21.67|19.27|0
1735676400000|2024-12-31 20:20:00|21.66|19.26|21.57|19.17|21.7|19.3|21.32|18.92|0
1735676700000|2024-12-31 20:25:00|21.58|19.18|21.23|18.83|21.64|19.24|21.22|18.82|0
1735677000000|2024-12-31 20:30:00|21.22|18.82|21.44|19.04|21.57|19.17|21.19|18.79|0
1735677300000|2024-12-31 20:35:00|21.45|19.05|21.38|18.98|21.47|19.07|21.06|18.68|0
1735677600000|2024-12-31 20:40:00|21.43|19.03|21.42|19.02|21.47|19.07|21.15|18.75|0
1735677900000|2024-12-31 20:45:00|21.45|19.05|21.15|18.76|21.64|19.24|21.13|18.73|0
1735678200000|2024-12-31 20:50:00|21.16|18.89|21.68|19.28|21.68|19.28|21.16|18.85|0
1735678500000|2024-12-31 20:55:00|21.72|19.32|21.43|19.03|21.9|19.5|21.39|18.99|0
1735678800000|2024-12-31 21:00:00|21.45|19.05|21.5|19.1|21.59|19.19|21.32|18.92|0
1735679100000|2024-12-31 21:05:00|21.49|19.09|21.34|18.94|21.54|19.14|21.32|18.92|0
1735679400000|2024-12-31 21:10:00|21.32|18.92|21.38|18.98|21.41|19.01|21.32|18.92|0
1735679700000|2024-12-31 21:15:00||18.96||18.96||18.96||18.96|0
1735780500000|2025-01-02 01:15:00|21.19|18.79|21.24|18.83|21.24|18.83|21.18|18.79|0
1735780800000|2025-01-02 01:20:00|21.25|18.84|21.06|18.67|21.25|18.85|21.04|18.66|0
1735781100000|2025-01-02 01:25:00|21.05|18.65|21.12|18.73|21.13|18.74|21.02|18.64|0
1735781400000|2025-01-02 01:30:00|21.13|18.72|21.21|18.81|21.23|18.83|21.09|18.7|0
1735781700000|2025-01-02 01:35:00|21.22|18.82|20.91|18.54|21.25|18.85|20.9|18.53|0
1735782000000|2025-01-02 01:40:00|20.92|18.55|20.96|18.58|20.99|18.61|20.9|18.54|0
1735782300000|2025-01-02 01:45:00|20.97|18.59|21.01|18.63|21.05|18.67|20.93|18.56|0
1735782600000|2025-01-02 01:50:00|21.02|18.64|20.88|18.51|21.03|18.65|20.87|18.5|0
1735782900000|2025-01-02 01:55:00|20.87|18.5|21|18.62|21.04|18.66|20.87|18.5|0
1735783200000|2025-01-02 02:00:00|21.02|18.64|21|18.62|21.04|18.66|20.95|18.58|0
1735783500000|2025-01-02 02:05:00|20.99|18.61|20.93|18.56|20.99|18.61|20.89|18.53|0
1735783800000|2025-01-02 02:10:00|20.95|18.58|20.93|18.56|20.98|18.6|20.9|18.53|0
1735784100000|2025-01-02 02:15:00|20.94|18.57|20.9|18.53|20.99|18.62|20.9|18.53|0
1735784400000|2025-01-02 02:20:00|20.89|18.54|20.91|18.54|20.91|18.54|20.82|18.46|0
1735784700000|2025-01-02 02:25:00|20.9|18.52|20.71|18.36|20.91|18.52|20.68|18.34|0
1735785000000|2025-01-02 02:30:00|20.73|18.37|20.73|18.38|20.79|18.44|20.71|18.37|0
1735785300000|2025-01-02 02:35:00|20.74|18.39|20.63|18.3|20.77|18.42|20.62|18.29|0
1735785600000|2025-01-02 02:40:00|20.64|18.31|20.58|18.25|20.66|18.32|20.57|18.24|0
1735785900000|2025-01-02 02:45:00|20.59|18.26|20.61|18.28|20.63|18.3|20.59|18.26|0
1735786200000|2025-01-02 02:50:00|20.59|18.26|20.7|18.36|20.7|18.36|20.55|18.23|0
1735786500000|2025-01-02 02:55:00|20.71|18.35|20.64|18.31|20.71|18.35|20.63|18.29|0
1735786800000|2025-01-02 03:00:00|20.62|18.29|20.68|18.34|20.7|18.35|20.61|18.28|0
1735787100000|2025-01-02 03:05:00|20.69|18.35|20.7|18.36|20.73|18.38|20.68|18.33|0
1735787400000|2025-01-02 03:10:00|20.69|18.35|20.72|18.38|20.73|18.39|20.68|18.33|0
1735787700000|2025-01-02 03:15:00|20.73|18.39|20.67|18.33|20.77|18.42|20.67|18.33|0
1735788000000|2025-01-02 03:20:00|20.68|18.34|20.58|18.25|20.69|18.35|20.57|18.24|0
1735788300000|2025-01-02 03:25:00|20.59|18.24|20.56|18.23|20.61|18.28|20.49|18.17|0
1735788600000|2025-01-02 03:30:00|20.57|18.24|20.59|18.26|20.62|18.29|20.54|18.21|0
1735788900000|2025-01-02 03:35:00|20.6|18.27|20.66|18.32|20.67|18.33|20.6|18.27|0
1735789200000|2025-01-02 03:40:00|20.65|18.33|20.76|18.41|20.77|18.41|20.65|18.33|0
1735789500000|2025-01-02 03:45:00|20.75|18.4|20.78|18.43|20.84|18.48|20.75|18.4|0
1735789800000|2025-01-02 03:50:00|20.77|18.42|20.71|18.37|20.77|18.42|20.7|18.36|0
1735790100000|2025-01-02 03:55:00|20.7|18.36|20.76|18.41|20.77|18.42|20.7|18.36|0
1735790400000|2025-01-02 04:00:00|20.72|18.38|20.77|18.41|20.78|18.43|20.69|18.35|0
1735790700000|2025-01-02 04:05:00|20.75|18.4|20.72|18.37|20.82|18.46|20.7|18.36|0
1735791000000|2025-01-02 04:10:00|20.71|18.36|20.77|18.42|20.78|18.43|20.69|18.35|0
1735791300000|2025-01-02 04:15:00|20.78|18.43|20.79|18.43|20.82|18.46|20.75|18.4|0
1735791600000|2025-01-02 04:20:00|20.78|18.44|20.86|18.5|20.93|18.56|20.77|18.42|0
1735791900000|2025-01-02 04:25:00|20.87|18.51|20.8|18.45|20.87|18.51|20.79|18.44|0
1735792200000|2025-01-02 04:30:00|20.79|18.44|20.71|18.36|20.81|18.46|20.7|18.35|0
1735792500000|2025-01-02 04:35:00|20.7|18.35|20.69|18.34|20.71|18.37|20.66|18.32|0
1735792800000|2025-01-02 04:40:00|20.68|18.33|20.63|18.29|20.69|18.35|20.62|18.28|0
1735793100000|2025-01-02 04:45:00|20.62|18.3|20.64|18.31|20.67|18.33|20.62|18.29|0
1735793400000|2025-01-02 04:50:00|20.65|18.3|20.62|18.29|20.66|18.32|20.58|18.25|0
1735793700000|2025-01-02 04:55:00|20.61|18.28|20.65|18.31|20.66|18.32|20.6|18.27|0
1735794000000|2025-01-02 05:00:00|20.64|18.28|20.63|18.3|20.69|18.34|20.61|18.28|0
1735794300000|2025-01-02 05:05:00|20.64|18.29|20.65|18.31|20.65|18.31|20.59|18.26|0
1735794600000|2025-01-02 05:10:00|20.62|18.29|20.51|18.19|20.62|18.29|20.5|18.18|0
1735794900000|2025-01-02 05:15:00|20.5|18.18|20.44|18.12|20.54|18.22|20.42|18.11|0
1735795200000|2025-01-02 05:20:00|20.43|18.11|20.44|18.13|20.46|18.14|20.42|18.11|0
1735795500000|2025-01-02 05:25:00|20.43|18.11|20.45|18.13|20.48|18.16|20.43|18.11|0
1735795800000|2025-01-02 05:30:00|20.44|18.12|20.48|18.16|20.52|18.2|20.42|18.11|0
1735796100000|2025-01-02 05:35:00|20.47|18.15|20.39|18.09|20.47|18.15|20.37|18.06|0
1735796400000|2025-01-02 05:40:00|20.4|18.07|20.35|18.04|20.4|18.07|20.33|18.03|0
1735796700000|2025-01-02 05:45:00|20.33|18.02|20.26|17.97|20.34|18.04|20.26|17.97|0
1735797000000|2025-01-02 05:50:00|20.25|17.96|20.29|17.99|20.3|18|20.24|17.95|0
1735797300000|2025-01-02 05:55:00|20.28|17.98|20.29|18|20.31|18.01|20.27|17.97|0
1735797600000|2025-01-02 06:00:00|20.28|17.99|20.3|18|20.33|18.03|20.28|17.99|0
1735797900000|2025-01-02 06:05:00|20.29|17.99|20.29|17.99|20.3|18|20.26|17.97|0
1735798200000|2025-01-02 06:10:00|20.27|17.98|20.3|18|20.31|18.01|20.27|17.98|0
1735798500000|2025-01-02 06:15:00|20.29|17.99|20.19|17.9|20.3|18|20.19|17.9|0
1735798800000|2025-01-02 06:20:00|20.21|17.93|20.22|17.93|20.25|17.95|20.21|17.92|0
1735799100000|2025-01-02 06:25:00|20.23|17.94|20.31|18.01|20.35|18.04|20.23|17.94|0
1735799400000|2025-01-02 06:30:00|20.3|18|20.18|17.9|20.34|18.03|20.15|17.86|0
1735799700000|2025-01-02 06:35:00|20.2|17.91|20.18|17.9|20.22|17.93|20.17|17.89|0
1735800000000|2025-01-02 06:40:00|20.19|17.91|20.19|17.9|20.2|17.91|20.17|17.89|0
1735800300000|2025-01-02 06:45:00|20.2|17.91|20.19|17.9|20.2|17.91|20.16|17.88|0
1735800600000|2025-01-02 06:50:00|20.18|17.89|20.16|17.87|20.2|17.91|20.15|17.87|0
1735800900000|2025-01-02 06:55:00|20.15|17.86|20.17|17.88|20.18|17.89|20.13|17.85|0
1735801200000|2025-01-02 07:00:00|20.16|17.87|20.07|17.79|21.02|18.64|20|17.74|0
1735801500000|2025-01-02 07:05:00|20.06|17.8|20.03|17.76|20.08|17.81|20.02|17.76|0
1735801800000|2025-01-02 07:10:00|20.04|17.77|20.06|17.79|20.06|17.79|20.03|17.76|0
1735802100000|2025-01-02 07:15:00|20.05|17.78|20.04|17.77|20.09|17.82|20.04|17.77|0
1735802400000|2025-01-02 07:20:00|20.03|17.75|20.02|17.76|20.07|17.8|20.01|17.75|0
1735802700000|2025-01-02 07:25:00|20.03|17.77|20|17.74|20.05|17.78|20|17.74|0
1735803000000|2025-01-02 07:30:00|20.02|17.76|20.1|17.82|20.14|17.86|20.02|17.76|0
1735803300000|2025-01-02 07:35:00|20.09|17.81|20.06|17.79|20.09|17.82|20.04|17.77|0
1735803600000|2025-01-02 07:40:00|20.07|17.8|20.17|17.89|20.18|17.9|20.05|17.78|0
1735803900000|2025-01-02 07:45:00|20.19|17.91|20.11|17.84|20.28|17.99|20.09|17.82|0
1735804200000|2025-01-02 07:50:00|20.08|17.83|20.08|17.81|20.11|17.83|20.05|17.78|0
1735804500000|2025-01-02 07:55:00|20.09|17.8|20.12|17.84|20.13|17.85|20.02|17.76|0
1735804800000|2025-01-02 08:00:00|20.05|17.78|19.76|17.52|20.13|17.85|19.72|17.49|0
1735805100000|2025-01-02 08:05:00|19.77|17.53|19.7|17.47|19.78|17.54|19.62|17.4|0
1735805400000|2025-01-02 08:10:00|19.69|17.46|19.64|17.41|19.77|17.53|19.61|17.39|0
1735805700000|2025-01-02 08:15:00|19.63|17.42|19.74|17.5|19.84|17.59|19.63|17.41|0
1735806000000|2025-01-02 08:20:00|19.72|17.49|19.92|17.67|19.92|17.67|19.71|17.48|0
1735806300000|2025-01-02 08:25:00|19.95|17.69|20.24|17.95|20.27|17.97|19.94|17.68|0
1735806600000|2025-01-02 08:30:00|20.22|17.93|20.32|18.02|20.39|18.08|20.09|17.82|0
1735806900000|2025-01-02 08:35:00|20.31|18.01|20.28|17.98|20.38|18.07|20.15|17.87|0
1735807200000|2025-01-02 08:40:00|20.27|17.95|20.38|18.07|20.4|18.09|19.98|17.72|0
1735807500000|2025-01-02 08:45:00|20.39|18.08|20.22|17.93|20.47|18.16|20.14|17.86|0
1735807800000|2025-01-02 08:50:00|20.23|17.94|20.29|17.99|20.33|18.03|20.18|17.89|0
1735808100000|2025-01-02 08:55:00|20.32|18.02|20.18|17.89|20.33|18.03|20.1|17.82|0
1735808400000|2025-01-02 09:00:00|20.21|17.93|20.22|17.93|20.31|18.01|20.12|17.84|0
1735808700000|2025-01-02 09:05:00|20.24|17.95|20.02|17.76|20.25|17.96|20|17.74|0
1735809000000|2025-01-02 09:10:00|20.04|17.77|20.01|17.74|20.42|18.11|19.56|17.35|0
1735809300000|2025-01-02 09:15:00|20|17.75|19.98|17.72|20.07|17.8|19.95|17.69|0
1735809600000|2025-01-02 09:20:00|19.99|17.71|19.98|17.71|20.09|17.82|19.98|17.71|0
1735809900000|2025-01-02 09:25:00|19.97|17.72|20.02|17.75|20.12|17.84|19.97|17.72|0
1735810200000|2025-01-02 09:30:00|20.03|17.76|20.02|17.76|20.09|17.81|19.97|17.71|0
1735810500000|2025-01-02 09:35:00|20.01|17.75|20.23|17.94|20.31|18.01|20|17.74|0
1735810800000|2025-01-02 09:40:00|20.24|17.95|20.05|17.78|20.27|17.98|20.03|17.76|0
1735811100000|2025-01-02 09:45:00|20.06|17.79|20.03|17.76|20.08|17.81|19.98|17.72|0
1735811400000|2025-01-02 09:50:00|20.01|17.75|20.09|17.82|20.14|17.86|19.99|17.73|0
1735811700000|2025-01-02 09:55:00|20.1|17.81|19.93|17.68|20.11|17.84|19.93|17.67|0
1735812000000|2025-01-02 10:00:00|19.92|17.66|19.99|17.73|20.02|17.75|19.88|17.63|0
1735812300000|2025-01-02 10:05:00|20|17.74|20.02|17.75|20.13|17.85|19.99|17.73|0
1735812600000|2025-01-02 10:10:00|20.01|17.74|20.17|17.89|20.25|17.96|20.01|17.74|0
1735812900000|2025-01-02 10:15:00|20.15|17.87|20.02|17.75|20.19|17.91|20.02|17.75|0
1735813200000|2025-01-02 10:20:00|20.03|17.76|20.04|17.77|20.08|17.81|19.98|17.72|0
1735813500000|2025-01-02 10:25:00|20.03|17.76|20.02|17.75|20.08|17.81|19.98|17.71|0
1735813800000|2025-01-02 10:30:00|20.03|17.76|19.96|17.7|20.06|17.78|19.96|17.7|0
1735814100000|2025-01-02 10:35:00|19.97|17.72|19.91|17.65|19.98|17.72|19.89|17.64|0
1735814400000|2025-01-02 10:40:00|19.9|17.66|19.91|17.65|19.94|17.69|19.9|17.65|0
1735814700000|2025-01-02 10:45:00|19.9|17.64|19.91|17.65|19.93|17.68|19.88|17.63|0
1735815000000|2025-01-02 10:50:00|19.92|17.66|20.1|17.82|20.18|17.9|19.9|17.64|0
1735815300000|2025-01-02 10:55:00|20.09|17.81|19.92|17.67|20.09|17.81|19.91|17.66|0
1735815600000|2025-01-02 11:00:00|19.91|17.66|20.02|17.75|20.13|17.85|19.91|17.65|0
1735815900000|2025-01-02 11:05:00|20.01|17.74|20.01|17.75|20.09|17.82|19.99|17.72|0
1735816200000|2025-01-02 11:10:00|20|17.74|19.93|17.67|20.01|17.74|19.87|17.62|0
1735816500000|2025-01-02 11:15:00|19.92|17.66|19.88|17.63|19.97|17.71|19.85|17.61|0
1735816800000|2025-01-02 11:20:00|19.87|17.62|19.91|17.65|19.93|17.67|19.87|17.62|0
1735817100000|2025-01-02 11:25:00|19.92|17.67|19.92|17.66|19.95|17.7|19.89|17.64|0
1735817400000|2025-01-02 11:30:00|19.93|17.67|20.01|17.74|20.04|17.77|19.92|17.67|0
1735817700000|2025-01-02 11:35:00|20|17.72|19.9|17.64|20|17.72|19.9|17.64|0
1735818000000|2025-01-02 11:40:00|19.89|17.63|19.71|17.48|19.9|17.64|19.7|17.47|0
1735818300000|2025-01-02 11:45:00|19.7|17.47|19.5|17.3|19.71|17.48|19.48|17.27|0
1735818600000|2025-01-02 11:50:00|19.52|17.31|19.52|17.31|19.6|17.38|19.51|17.3|0
1735818900000|2025-01-02 11:55:00|19.51|17.3|19.27|17.09|19.53|17.32|19.27|17.09|0
1735819200000|2025-01-02 12:00:00|19.28|17.08|19.4|17.2|19.83|17.59|19.18|17.01|0
1735819500000|2025-01-02 12:05:00|19.36|17.17|19.24|17.06|19.43|17.23|19.22|17.05|0
1735819800000|2025-01-02 12:10:00|19.23|17.05|19.22|17.05|19.29|17.1|19.2|17.03|0
1735820100000|2025-01-02 12:15:00|19.23|17.06|19.23|17.05|19.27|17.09|19.18|17.01|0
1735820400000|2025-01-02 12:20:00|19.22|17.04|19.21|17.03|19.26|17.08|19.18|17|0
1735820700000|2025-01-02 12:25:00|19.22|17.04|19.22|17.04|19.25|17.08|19.19|17.02|0
1735821000000|2025-01-02 12:30:00|19.21|17.03|19.33|17.14|19.33|17.14|19.19|17.02|0
1735821300000|2025-01-02 12:35:00|19.32|17.13|19.29|17.1|19.33|17.15|19.25|17.07|0
1735821600000|2025-01-02 12:40:00|19.28|17.09|19.52|17.31|19.55|17.34|19.25|17.07|0
1735821900000|2025-01-02 12:45:00|19.51|17.3|19.61|17.39|19.63|17.41|19.5|17.29|0
1735822200000|2025-01-02 12:50:00|19.62|17.4|19.69|17.46|19.84|17.59|19.61|17.39|0
1735822500000|2025-01-02 12:55:00|19.7|17.47|19.58|17.36|19.73|17.5|19.56|17.35|0
1735822800000|2025-01-02 13:00:00|19.57|17.35|19.57|17.35|19.67|17.45|19.54|17.33|0
1735823100000|2025-01-02 13:05:00|19.58|17.36|19.61|17.39|19.66|17.43|19.54|17.33|0
1735823400000|2025-01-02 13:10:00|19.62|17.4|19.67|17.44|19.67|17.45|19.6|17.38|0
1735823700000|2025-01-02 13:15:00|19.68|17.45|19.75|17.51|19.76|17.52|19.63|17.41|0
1735824000000|2025-01-02 13:20:00|19.77|17.53|19.76|17.52|19.84|17.59|19.66|17.44|0
1735824300000|2025-01-02 13:25:00|19.75|17.51|19.8|17.55|19.84|17.59|19.43|17.23|0
1735824600000|2025-01-02 13:30:00|19.76|17.52|19.63|17.41|19.92|17.66|19.62|17.4|0
1735824900000|2025-01-02 13:35:00|19.66|17.43|19.58|17.36|19.71|17.47|19.49|17.29|0
1735825200000|2025-01-02 13:40:00|19.59|17.37|19.48|17.28|19.63|17.41|19.45|17.25|0
1735825500000|2025-01-02 13:45:00|19.5|17.29|19.62|17.4|19.7|17.47|19.5|17.29|0
1735825800000|2025-01-02 13:50:00|19.63|17.41|19.73|17.5|19.85|17.6|19.63|17.41|0
1735826100000|2025-01-02 13:55:00|19.75|17.52|19.81|17.57|19.85|17.6|19.73|17.5|0
1735826400000|2025-01-02 14:00:00|19.8|17.56|20.16|17.88|20.35|18.04|19.79|17.55|0
1735826700000|2025-01-02 14:05:00|20.15|17.87|19.89|17.64|20.16|17.88|19.87|17.62|0
1735827000000|2025-01-02 14:10:00|19.91|17.65|19.88|17.63|19.98|17.72|19.85|17.6|0
1735827300000|2025-01-02 14:15:00|19.89|17.64|19.98|17.72|19.98|17.72|19.73|17.5|0
1735827600000|2025-01-02 14:20:00|19.97|17.71|19.95|17.69|20.05|17.78|19.9|17.65|0
1735827900000|2025-01-02 14:25:00|19.97|17.71|20.04|17.77|20.07|17.8|19.93|17.68|0
1735828200000|2025-01-02 14:30:00|20.1|17.82|20.68|18.34|20.68|18.34|19.94|17.68|0
1735828500000|2025-01-02 14:35:00|20.67|18.33|21.29|18.89|21.29|18.89|20.39|18.08|0
1735828800000|2025-01-02 14:40:00|21.33|18.93|21.04|18.65|21.35|18.95|21.01|18.63|0
1735829100000|2025-01-02 14:45:00|21.02|18.64|20.52|18.2|21.07|18.68|20.52|18.2|0
1735829400000|2025-01-02 14:50:00|20.47|18.15|20|17.73|20.65|18.32|20|17.73|0
1735829700000|2025-01-02 14:55:00|19.99|17.75|19.83|17.58|20.86|18.5|19.69|17.46|0
1735830000000|2025-01-02 15:00:00|19.81|17.57|19.7|17.47|19.96|17.7|19.69|17.46|0
1735830300000|2025-01-02 15:05:00|19.66|17.43|19.49|17.28|20.33|18.03|19.43|17.23|0
1735830600000|2025-01-02 15:10:00|19.5|17.29|19.77|17.53|19.91|17.66|19.5|17.29|0
1735830900000|2025-01-02 15:15:00|19.8|17.56|20.22|17.93|20.22|17.93|19.7|17.47|0
1735831200000|2025-01-02 15:20:00|20.23|17.94|20.57|18.25|20.7|18.36|20.06|17.79|0
1735831500000|2025-01-02 15:25:00|20.62|18.29|20.75|18.4|20.96|18.59|19.97|17.71|0
1735831800000|2025-01-02 15:30:00|20.81|18.45|21.32|18.92|21.59|19.19|20.7|18.36|0
1735832100000|2025-01-02 15:35:00|21.33|18.93|21.23|18.83|21.54|19.14|20.84|18.48|0
1735832400000|2025-01-02 15:40:00|21.21|18.81|21.26|18.86|21.55|19.15|21.07|18.68|0
1735832700000|2025-01-02 15:45:00|21.32|18.92|20.92|18.55|21.52|19.12|20.86|18.5|0
1735833000000|2025-01-02 15:50:00|20.95|18.57|20.54|18.21|21.27|18.87|20.42|18.11|0
1735833300000|2025-01-02 15:55:00|20.51|18.19|20.87|18.5|20.95|18.58|20.47|18.15|0
1735833600000|2025-01-02 16:00:00|20.81|18.51|21.79|19.39|21.79|19.39|20.78|18.43|0
1735833900000|2025-01-02 16:05:00|21.8|19.4|21.66|19.26|21.84|19.44|21.55|19.15|0
1735834200000|2025-01-02 16:10:00|21.67|19.27|21.37|18.97|21.87|19.47|20.86|18.5|0
1735834500000|2025-01-02 16:15:00|21.36|18.96|21.16|18.76|21.5|19.1|21.13|18.74|0
1735834800000|2025-01-02 16:20:00|21.15|18.75|21.01|18.63|21.53|19.13|20.89|18.53|0
1735835100000|2025-01-02 16:25:00|20.99|18.61|20.93|18.56|21.15|18.75|20.9|18.53|0
1735835400000|2025-01-02 16:30:00|20.95|18.58|20.99|18.61|21.51|19.11|20.83|18.47|0
1735835700000|2025-01-02 16:35:00|21.01|18.63|21.04|18.66|21.05|18.66|20.73|18.39|0
1735836000000|2025-01-02 16:40:00|20.71|18.37|20.73|18.39|20.74|18.39|20.5|18.18|0
1735836300000|2025-01-02 16:45:00|20.71|18.37|20.47|18.15|20.77|18.42|20.45|18.13|0
1735836600000|2025-01-02 16:50:00|20.49|18.17|20.84|18.48|20.94|18.57|20.4|18.09|0
1735836900000|2025-01-02 16:55:00|20.81|18.45|20.75|18.4|20.85|18.49|20.66|18.32|0
1735837200000|2025-01-02 17:00:00|20.74|18.39|20.62|18.29|20.92|18.56|20.62|18.29|0
1735837500000|2025-01-02 17:05:00|20.63|18.3|20.9|18.54|20.97|18.6|20.6|18.27|0
1735837800000|2025-01-02 17:10:00|20.91|18.55|20.4|18.09|20.91|18.55|20.29|17.99|0
1735838100000|2025-01-02 17:15:00|20.47|18.15|20.67|18.33|20.75|18.4|20.39|18.08|0
1735838400000|2025-01-02 17:20:00|20.7|18.35|21.14|18.75|21.2|18.8|20.69|18.35|0
1735838700000|2025-01-02 17:25:00|21.15|18.84|21.91|19.51|21.97|19.57|21.15|18.83|0
1735839000000|2025-01-02 17:30:00|21.9|19.5|22.5|20.1|23.19|20.79|21.42|19.02|0
1735839300000|2025-01-02 17:35:00|22.48|20.08|23.07|20.67|23.12|20.72|22.47|20.07|0
1735839600000|2025-01-02 17:40:00|23.08|20.68|23.4|21|23.66|21.26|22.34|19.94|0
1735839900000|2025-01-02 17:45:00|23.36|20.96|23.65|21.25|23.66|21.26|23.27|20.87|0
1735840200000|2025-01-02 17:50:00|23.69|21.29|23.37|20.97|23.87|21.47|23.15|20.75|0
1735840500000|2025-01-02 17:55:00|23.32|20.92|22.72|20.32|23.32|20.92|22.61|20.21|0
1735840800000|2025-01-02 18:00:00|22.73|20.33|23.35|20.95|23.4|21|22.73|20.33|0
1735841100000|2025-01-02 18:05:00|23.31|20.91|22.83|20.43|23.33|20.93|22.66|20.26|0
1735841400000|2025-01-02 18:10:00|22.85|20.45|23.21|20.81|23.29|20.89|22.85|20.45|0
1735841700000|2025-01-02 18:15:00|23.2|20.8|23.16|20.76|23.46|21.06|23.11|20.71|0
1735842000000|2025-01-02 18:20:00|23.15|20.75|23.15|20.75|23.25|20.85|22.87|20.47|0
1735842300000|2025-01-02 18:25:00|23.16|20.76|22.99|20.59|23.34|20.94|22.99|20.59|0
1735842600000|2025-01-02 18:30:00|23.05|20.65|23.67|21.27|23.67|21.27|23.05|20.65|0
1735842900000|2025-01-02 18:35:00|23.69|21.29|23.5|21.1|23.72|21.32|23.24|20.84|0
1735843200000|2025-01-02 18:40:00|23.53|21.13|23.11|20.71|23.69|21.29|23.07|20.67|0
1735843500000|2025-01-02 18:45:00|23.12|20.72|23.54|21.14|23.65|21.25|23.12|20.72|0
1735843800000|2025-01-02 18:50:00|23.53|21.13|24.13|21.73|24.2|21.8|23.47|21.07|0
1735844100000|2025-01-02 18:55:00|24.15|21.75|23.64|21.24|24.15|21.75|23.61|21.21|0
1735844400000|2025-01-02 19:00:00|23.63|21.23|23.25|20.85|23.97|21.57|23.21|20.81|0
1735844700000|2025-01-02 19:05:00|23.23|20.83|23.32|20.92|23.44|21.04|23|20.6|0
1735845000000|2025-01-02 19:10:00|23.3|20.9|23.4|21|23.57|21.17|22.79|20.39|0
1735845300000|2025-01-02 19:15:00|23.38|20.98|23.27|20.87|23.46|21.06|23.15|20.75|0
1735845600000|2025-01-02 19:20:00|23.28|20.88|22.99|20.59|23.32|20.92|22.99|20.59|0
1735845900000|2025-01-02 19:25:00|23|20.6|22.9|20.5|23.04|20.64|22.82|20.42|0
1735846200000|2025-01-02 19:30:00|22.94|20.54|23.1|20.7|23.18|20.78|22.9|20.5|0
1735846500000|2025-01-02 19:35:00|23.08|20.68|23.12|20.72|23.38|20.98|23.04|20.64|0
1735846800000|2025-01-02 19:40:00|23.15|20.75|23.08|20.68|23.15|20.75|22.93|20.53|0
1735847100000|2025-01-02 19:45:00|23.06|20.66|22.85|20.45|23.33|20.93|22.68|20.28|0
1735847400000|2025-01-02 19:50:00|22.83|20.43|22.75|20.35|22.92|20.52|22.47|20.07|0
1735847700000|2025-01-02 19:55:00|22.8|20.4|23.34|20.94|23.38|20.98|22.78|20.38|0
1735848000000|2025-01-02 20:00:00|23.3|20.9|22.48|20.08|23.39|20.99|22.45|20.05|0
1735848300000|2025-01-02 20:05:00|22.5|20.1|22.49|20.09|22.64|20.24|22.45|20.05|0
1735848600000|2025-01-02 20:10:00|22.48|20.08|22.04|19.64|23.02|20.62|21.93|19.53|0
1735848900000|2025-01-02 20:15:00|22.09|19.69|22.03|19.63|22.25|19.85|22.03|19.63|0
1735849200000|2025-01-02 20:20:00|21.99|19.59|21.97|19.57|22.13|19.73|21.88|19.48|0
1735849500000|2025-01-02 20:25:00|21.98|19.58|22.01|19.61|22.05|19.65|21.9|19.5|0
1735849800000|2025-01-02 20:30:00|21.91|19.51|22.17|19.77|22.17|19.77|21.66|19.26|0
1735850100000|2025-01-02 20:35:00|22.16|19.76|22.73|20.33|22.83|20.43|22.16|19.76|0
1735850400000|2025-01-02 20:40:00|22.75|20.35|22.61|20.21|22.75|20.35|22.53|20.13|0
1735850700000|2025-01-02 20:45:00|22.6|20.2|22.49|20.09|22.69|20.29|22.38|19.98|0
1735851000000|2025-01-02 20:50:00|22.48|20.08|22.63|20.23|22.65|20.25|22.26|19.86|0
1735851300000|2025-01-02 20:55:00|22.71|20.31|22.4|20|22.73|20.33|22.35|19.95|0
1735851600000|2025-01-02 21:00:00|22.38|19.98|22.23|19.83|22.38|19.98|22.2|19.8|0
1735851900000|2025-01-02 21:05:00|22.24|19.84|22.26|19.86|22.37|19.97|22.24|19.84|0
1735852200000|2025-01-02 21:10:00|22.29|19.89|22.24|19.84|22.34|19.94|22.22|19.82|0
1735852500000|2025-01-02 21:15:00|22.31|19.78|21.94|19.45|22.37|19.84|21.91|19.43|0
1735852800000|2025-01-02 21:20:00|21.93|19.46|21.9|19.42|21.96|19.47|21.87|19.39|0
1735853100000|2025-01-02 21:25:00|21.89|19.41|21.82|19.35|21.95|19.46|21.81|19.34|0
1735853400000|2025-01-02 21:30:00|21.83|19.36|21.89|19.42|21.92|19.44|21.83|19.36|0
1735853700000|2025-01-02 21:35:00|21.9|19.41|21.95|19.47|21.98|19.49|21.9|19.41|0
1735854000000|2025-01-02 21:40:00|21.96|19.48|21.98|19.49|22.03|19.54|21.95|19.46|0
1735854300000|2025-01-02 21:45:00|21.97|19.5|21.97|19.48|22.01|19.52|21.97|19.48|0
1735854600000|2025-01-02 21:50:00|21.98|19.49|22|19.51|22.03|19.54|21.98|19.49|0
1735854900000|2025-01-02 21:55:00|21.99|19.5|22.02|19.52|22.03|19.53|21.99|19.5|0
1735855200000|2025-01-02 22:00:00|21.99|19.5|21.99|19.5|21.99|19.5|21.98|19.49|0
1735855500000|2025-01-02 22:05:00|22|19.51|21.99|19.5|22|19.51|21.99|19.5|0
1735855800000|2025-01-02 22:10:00|22|19.51|22|19.51|22|19.51|21.99|19.5|0
1735856100000|2025-01-02 22:15:00|21.99|19.5|21.98|19.49|22|19.51|21.98|19.49|0
1735856400000|2025-01-02 22:20:00|21.97|19.5|21.99|19.5|21.99|19.5|21.97|19.5|0
1735857000000|2025-01-02 22:30:00|21.98|19.51|21.99|19.5|22|19.51|21.98|19.5|0
1735857300000|2025-01-02 22:35:00|21.98|19.51|21.99|19.5|22|19.51|21.98|19.5|0
1735857900000|2025-01-02 22:45:00|21.98|19.49|22|19.51|22.02|19.53|21.98|19.49|0
1735858200000|2025-01-02 22:50:00|21.99|19.5|21.97|19.48|22|19.51|21.97|19.48|0
1735858500000|2025-01-02 22:55:00|21.98|19.49|21.96|19.47|21.98|19.49|21.95|19.47|0
1735858800000|2025-01-02 23:00:00|21.98|19.49|22.09|19.59|22.09|19.59|21.98|19.49|0
1735859100000|2025-01-02 23:05:00|22.08|19.58|22.11|19.61|22.18|19.67|22.07|19.57|0
1735859400000|2025-01-02 23:10:00|22.1|19.6|22.1|19.6|22.13|19.62|22.05|19.55|0
1735859700000|2025-01-02 23:15:00|22.09|19.59|22.03|19.54|22.1|19.6|22.01|19.52|0
1735860000000|2025-01-02 23:20:00|22.02|19.53|22.13|19.62|22.14|19.63|22.02|19.53|0
1735860300000|2025-01-02 23:25:00|22.14|19.63|22.19|19.67|22.26|19.74|22.12|19.62|0
1735860600000|2025-01-02 23:30:00|22.17|19.66|22.24|19.72|22.26|19.74|22.12|19.62|0
1735860900000|2025-01-02 23:35:00|22.23|19.74|22.25|19.73|22.26|19.74|22.23|19.71|0
1735861200000|2025-01-02 23:40:00|22.24|19.72|22.23|19.72|22.25|19.73|22.21|19.7|0
1735861500000|2025-01-02 23:45:00|22.24|19.71|22.3|19.77|22.34|19.81|22.22|19.71|0
1735861800000|2025-01-02 23:50:00|22.29|19.76|22.22|19.71|22.31|19.78|22.22|19.71|0
1735862100000|2025-01-02 23:55:00|22.23|19.72|22.21|19.69|22.23|19.72|22.19|19.68|0
1735862400000|2025-01-03 00:00:00|22.22|19.71|22.19|19.68|22.26|19.74|22.18|19.67|0
1735862700000|2025-01-03 00:05:00|22.2|19.69|21.93|19.45|22.2|19.69|21.92|19.44|0
1735863000000|2025-01-03 00:10:00|21.92|19.44|21.88|19.4|21.92|19.44|21.82|19.35|0
1735863300000|2025-01-03 00:15:00|21.89|19.41|21.85|19.37|21.9|19.42|21.8|19.33|0
1735863600000|2025-01-03 00:20:00|21.86|19.38|21.87|19.39|21.92|19.44|21.83|19.36|0
1735863900000|2025-01-03 00:25:00|21.86|19.4|21.72|19.26|21.87|19.4|21.67|19.22|0
1735864200000|2025-01-03 00:30:00|21.73|19.27|21.7|19.24|21.74|19.28|21.67|19.22|0
1735864500000|2025-01-03 00:35:00|21.69|19.23|21.62|19.18|21.7|19.23|21.6|19.16|0
1735864800000|2025-01-03 00:40:00|21.63|19.17|21.65|19.2|21.67|19.22|21.6|19.15|0
1735865100000|2025-01-03 00:45:00|21.66|19.21|21.64|19.19|21.66|19.21|21.61|19.17|0
1735865400000|2025-01-03 00:50:00|21.63|19.18|21.62|19.17|21.67|19.21|21.6|19.15|0
1735865700000|2025-01-03 00:55:00|21.61|19.16|21.59|19.15|21.63|19.18|21.59|19.15|0
1735866000000|2025-01-03 01:00:00|21.6|19.16|21.61|19.17|21.63|19.19|21.59|19.15|0
1735866300000|2025-01-03 01:05:00|21.62|19.18|21.52|19.09|21.63|19.18|21.5|19.07|0
1735866600000|2025-01-03 01:10:00|21.53|19.08|21.57|19.13|21.57|19.13|21.51|19.08|0
1735866900000|2025-01-03 01:15:00|21.58|19.14|21.58|19.14|21.62|19.17|21.57|19.13|0
1735867200000|2025-01-03 01:20:00|21.57|19.13|21.7|19.24|21.71|19.25|21.57|19.13|0
1735867500000|2025-01-03 01:25:00|21.69|19.23|21.71|19.25|21.77|19.31|21.68|19.22|0
1735867800000|2025-01-03 01:30:00|21.68|19.28|21.64|19.24|21.75|19.35|21.64|19.24|0
1735868100000|2025-01-03 01:35:00|21.63|19.23|21.67|19.27|21.71|19.31|21.62|19.22|0
1735868400000|2025-01-03 01:40:00|21.66|19.26|21.73|19.33|21.74|19.34|21.64|19.24|0
1735868700000|2025-01-03 01:45:00|21.72|19.32|21.74|19.34|21.81|19.41|21.72|19.32|0
1735869000000|2025-01-03 01:50:00|21.73|19.33|21.62|19.22|21.75|19.35|21.62|19.22|0
1735869300000|2025-01-03 01:55:00|21.61|19.21|21.7|19.3|21.71|19.31|21.61|19.21|0
1735869600000|2025-01-03 02:00:00|21.69|19.29|21.59|19.19|21.7|19.3|21.59|19.19|0
1735869900000|2025-01-03 02:05:00|21.58|19.18|21.63|19.23|21.67|19.27|21.58|19.18|0
1735870200000|2025-01-03 02:10:00|21.64|19.24|21.55|19.15|21.65|19.25|21.53|19.13|0
1735870500000|2025-01-03 02:15:00|21.54|19.14|21.48|19.08|21.55|19.15|21.48|19.08|0
1735870800000|2025-01-03 02:20:00|21.49|19.09|21.46|19.06|21.49|19.09|21.42|19.02|0
1735871100000|2025-01-03 02:25:00|21.45|19.05|21.45|19.05|21.48|19.08|21.41|19.01|0
1735871400000|2025-01-03 02:30:00|21.44|19.04|21.55|19.15|21.57|19.17|21.44|19.04|0
1735871700000|2025-01-03 02:35:00|21.56|19.16|21.55|19.15|21.59|19.19|21.52|19.12|0
1735872000000|2025-01-03 02:40:00|21.56|19.16|21.53|19.13|21.58|19.18|21.52|19.12|0
1735872300000|2025-01-03 02:45:00|21.52|19.12|21.61|19.21|21.62|19.22|21.52|19.12|0
1735872600000|2025-01-03 02:50:00|21.62|19.22|21.58|19.18|21.65|19.25|21.57|19.17|0
1735872900000|2025-01-03 02:55:00|21.59|19.19|21.51|19.11|21.61|19.21|21.51|19.11|0
1735873200000|2025-01-03 03:00:00|21.5|19.1|21.43|19.03|21.51|19.11|21.42|19.02|0
1735873500000|2025-01-03 03:05:00|21.44|19.04|21.43|19.03|21.47|19.07|21.38|18.98|0
1735873800000|2025-01-03 03:10:00|21.42|19.02|21.38|18.98|21.45|19.05|21.37|18.97|0
1735874100000|2025-01-03 03:15:00|21.39|18.99|21.43|19.03|21.45|19.05|21.38|18.98|0
1735874400000|2025-01-03 03:20:00|21.42|19.02|21.4|19|21.46|19.06|21.4|19|0
1735874700000|2025-01-03 03:25:00|21.38|18.98|21.43|19.03|21.44|19.04|21.37|18.97|0
1735875000000|2025-01-03 03:30:00|21.41|19.01|21.41|19.01|21.46|19.06|21.39|18.99|0
1735875300000|2025-01-03 03:35:00|21.42|19.02|21.46|19.06|21.47|19.07|21.42|19.02|0
1735875600000|2025-01-03 03:40:00|21.44|19.04|21.41|19.01|21.44|19.04|21.41|19.01|0
1735875900000|2025-01-03 03:45:00|21.42|19.02|21.42|19.02|21.45|19.05|21.41|19.01|0
1735876200000|2025-01-03 03:50:00|21.43|19.03|21.48|19.08|21.5|19.1|21.42|19.02|0
1735876500000|2025-01-03 03:55:00|21.47|19.07|21.47|19.07|21.5|19.1|21.46|19.06|0
1735876800000|2025-01-03 04:00:00|21.46|19.06|21.49|19.09|21.51|19.11|21.41|19.01|0
1735877100000|2025-01-03 04:05:00|21.5|19.1|21.51|19.11|21.52|19.12|21.49|19.09|0
1735877400000|2025-01-03 04:10:00|21.5|19.1|21.55|19.15|21.55|19.15|21.49|19.09|0
1735877700000|2025-01-03 04:15:00|21.54|19.14|21.48|19.08|21.56|19.16|21.48|19.08|0
1735878000000|2025-01-03 04:20:00|21.49|19.09|21.48|19.08|21.5|19.1|21.46|19.06|0
1735878300000|2025-01-03 04:25:00|21.49|19.09|21.49|19.09|21.5|19.1|21.47|19.07|0
1735878600000|2025-01-03 04:30:00|21.48|19.08|21.49|19.09|21.5|19.1|21.48|19.08|0
1735878900000|2025-01-03 04:35:00|21.5|19.1|21.55|19.15|21.56|19.16|21.5|19.1|0
1735879200000|2025-01-03 04:40:00|21.54|19.14|21.54|19.14|21.57|19.17|21.54|19.14|0
1735879500000|2025-01-03 04:45:00|21.55|19.15|21.53|19.13|21.55|19.15|21.53|19.13|0
1735879800000|2025-01-03 04:50:00|21.51|19.11|21.5|19.1|21.51|19.11|21.5|19.1|0
1735880100000|2025-01-03 04:55:00|21.52|19.12|21.61|19.21|21.62|19.22|21.52|19.12|0
1735880400000|2025-01-03 05:00:00|21.6|19.2|21.65|19.25|21.68|19.28|21.6|19.2|0
1735880700000|2025-01-03 05:05:00|21.66|19.26|21.64|19.24|21.67|19.27|21.63|19.23|0
1735881000000|2025-01-03 05:10:00|21.65|19.25|21.62|19.22|21.66|19.26|21.61|19.21|0
1735881300000|2025-01-03 05:15:00|21.61|19.21|21.68|19.28|21.7|19.3|21.61|19.21|0
1735881600000|2025-01-03 05:20:00|21.69|19.29|21.64|19.24|21.73|19.33|21.64|19.24|0
1735881900000|2025-01-03 05:25:00|21.65|19.25|21.61|19.21|21.66|19.26|21.6|19.2|0
1735882200000|2025-01-03 05:30:00|21.62|19.22|21.58|19.18|21.67|19.27|21.57|19.17|0
1735882500000|2025-01-03 05:35:00|21.59|19.19|21.56|19.16|21.59|19.19|21.56|19.16|0
1735882800000|2025-01-03 05:40:00|21.57|19.17|21.57|19.17|21.61|19.21|21.56|19.16|0
1735883100000|2025-01-03 05:45:00|21.58|19.18|21.56|19.16|21.59|19.19|21.54|19.14|0
1735883400000|2025-01-03 05:50:00|21.55|19.15|21.64|19.24|21.64|19.24|21.55|19.15|0
1735883700000|2025-01-03 05:55:00|21.65|19.25|21.59|19.19|21.65|19.25|21.58|19.18|0
1735884000000|2025-01-03 06:00:00|21.6|19.2|21.58|19.18|21.61|19.21|21.58|19.18|0
1735884300000|2025-01-03 06:05:00|21.59|19.19|21.61|19.21|21.64|19.24|21.59|19.19|0
1735884600000|2025-01-03 06:10:00|21.6|19.2|21.54|19.14|21.64|19.24|21.54|19.14|0
1735884900000|2025-01-03 06:15:00|21.55|19.15|21.5|19.1|21.57|19.17|21.5|19.1|0
1735885200000|2025-01-03 06:20:00|21.51|19.11|21.5|19.1|21.53|19.13|21.49|19.09|0
1735885500000|2025-01-03 06:25:00|21.49|19.09|21.47|19.07|21.49|19.09|21.46|19.06|0
1735885800000|2025-01-03 06:30:00|21.48|19.08|21.39|18.99|21.48|19.08|21.38|18.98|0
1735886100000|2025-01-03 06:35:00|21.38|18.98|21.45|19.05|21.48|19.08|21.38|18.98|0
1735886400000|2025-01-03 06:40:00|21.44|19.04|21.42|19.02|21.45|19.05|21.42|19.02|0
1735886700000|2025-01-03 06:45:00|21.41|19.01|21.49|19.09|21.5|19.1|21.41|19.01|0
1735887000000|2025-01-03 06:50:00|21.48|19.08|21.44|19.04|21.48|19.08|21.42|19.02|0
1735887300000|2025-01-03 06:55:00|21.45|19.05|21.5|19.1|21.51|19.11|21.42|19.02|0
1735887600000|2025-01-03 07:00:00|21.48|19.08|21.9|19.5|21.9|19.5|21.43|19.03|0
1735887900000|2025-01-03 07:05:00|21.89|19.49|21.95|19.55|21.95|19.55|21.89|19.49|0
1735888200000|2025-01-03 07:10:00|21.99|19.59|21.96|19.56|22.02|19.62|21.94|19.54|0
1735888500000|2025-01-03 07:15:00|21.95|19.55|21.76|19.36|21.95|19.55|21.74|19.34|0
1735888800000|2025-01-03 07:20:00|21.75|19.35|21.87|19.47|21.92|19.52|21.75|19.35|0
1735889100000|2025-01-03 07:25:00|21.88|19.48|21.83|19.43|21.9|19.5|21.82|19.42|0
1735889400000|2025-01-03 07:30:00|21.82|19.42|21.79|19.39|21.86|19.46|21.78|19.38|0
1735889700000|2025-01-03 07:35:00|21.8|19.4|21.82|19.42|21.83|19.43|21.79|19.39|0
1735890000000|2025-01-03 07:40:00|21.83|19.43|21.8|19.4|21.85|19.45|21.77|19.37|0
1735890300000|2025-01-03 07:45:00|21.81|19.41|21.77|19.37|21.82|19.42|21.75|19.35|0
1735890600000|2025-01-03 07:50:00|21.76|19.36|21.76|19.36|21.77|19.37|21.71|19.31|0
1735890900000|2025-01-03 07:55:00|21.77|19.37|21.78|19.38|21.79|19.39|21.74|19.34|0
1735891200000|2025-01-03 08:00:00|21.77|19.37|21.69|19.29|21.78|19.38|21.55|19.15|0
1735891500000|2025-01-03 08:05:00|21.71|19.31|21.61|19.21|21.75|19.35|21.59|19.19|0
1735891800000|2025-01-03 08:10:00|21.63|19.23|21.56|19.16|21.65|19.25|21.54|19.14|0
1735892100000|2025-01-03 08:15:00|21.57|19.17|21.59|19.19|21.65|19.25|21.54|19.14|0
1735892400000|2025-01-03 08:20:00|21.57|19.17|21.69|19.29|21.71|19.31|21.57|19.17|0
1735892700000|2025-01-03 08:25:00|21.68|19.28|21.88|19.48|21.89|19.49|21.66|19.26|0
1735893000000|2025-01-03 08:30:00|21.9|19.5|21.89|19.49|22.01|19.61|21.87|19.47|0
1735893300000|2025-01-03 08:35:00|21.91|19.51|21.96|19.56|21.97|19.57|21.87|19.47|0
1735893600000|2025-01-03 08:40:00|21.95|19.55|21.91|19.51|21.98|19.58|21.88|19.48|0
1735893900000|2025-01-03 08:45:00|21.9|19.5|21.93|19.53|21.95|19.55|21.83|19.43|0
1735894200000|2025-01-03 08:50:00|21.91|19.51|21.83|19.43|21.92|19.52|21.82|19.42|0
1735894500000|2025-01-03 08:55:00|21.84|19.44|21.81|19.41|21.86|19.46|21.79|19.39|0
1735894800000|2025-01-03 09:00:00|21.82|19.42|21.72|19.32|21.88|19.48|21.72|19.32|0
1735895100000|2025-01-03 09:05:00|21.7|19.3|21.52|19.12|21.7|19.3|21.5|19.1|0
1735895400000|2025-01-03 09:10:00|21.54|19.14|21.45|19.05|22.19|19.79|21.44|19.04|0
1735895700000|2025-01-03 09:15:00|21.46|19.06|21.46|19.06|21.48|19.08|21.37|18.97|0
1735896000000|2025-01-03 09:20:00|21.45|19.05|21.28|18.88|21.47|19.07|21.28|18.88|0
1735896300000|2025-01-03 09:25:00|21.29|18.89|21.38|18.98|21.38|18.98|21.28|18.88|0
1735896600000|2025-01-03 09:30:00|21.37|18.97|21.41|19.01|21.47|19.07|21.37|18.97|0
1735896900000|2025-01-03 09:35:00|21.44|19.04|21.41|19.01|21.44|19.04|21.4|19|0
1735897200000|2025-01-03 09:40:00|21.4|19|21.34|18.94|21.4|19|21.32|18.92|0
1735897500000|2025-01-03 09:45:00|21.35|18.95|21.41|19.01|21.43|19.03|21.34|18.94|0
1735897800000|2025-01-03 09:50:00|21.4|19|21.37|18.97|21.44|19.04|21.36|18.96|0
1735898100000|2025-01-03 09:55:00|21.36|18.96|21.39|18.99|21.39|18.99|21.32|18.92|0
1735898400000|2025-01-03 10:00:00|21.4|19|21.52|19.12|21.54|19.14|21.4|19|0
1735898700000|2025-01-03 10:05:00|21.53|19.13|21.49|19.09|21.54|19.14|21.47|19.07|0
1735899000000|2025-01-03 10:10:00|21.5|19.1|21.47|19.07|21.52|19.12|21.47|19.07|0
1735899300000|2025-01-03 10:15:00|21.46|19.06|21.5|19.1|21.52|19.12|21.46|19.06|0
1735899600000|2025-01-03 10:20:00|21.51|19.11|21.57|19.17|21.61|19.21|21.51|19.11|0
1735899900000|2025-01-03 10:25:00|21.58|19.18|21.55|19.15|21.66|19.26|21.54|19.14|0
1735900200000|2025-01-03 10:30:00|21.56|19.16|21.63|19.23|21.64|19.24|21.54|19.14|0
1735900500000|2025-01-03 10:35:00|21.64|19.24|21.6|19.2|21.66|19.26|21.59|19.19|0
1735900800000|2025-01-03 10:40:00|21.61|19.21|21.6|19.2|21.62|19.22|21.59|19.19|0
1735901100000|2025-01-03 10:45:00|21.61|19.21|21.65|19.25|21.66|19.26|21.6|19.2|0
1735901400000|2025-01-03 10:50:00|21.66|19.26|21.77|19.37|21.79|19.39|21.66|19.26|0
1735901700000|2025-01-03 10:55:00|21.76|19.36|21.73|19.33|21.78|19.38|21.72|19.32|0
1735902000000|2025-01-03 11:00:00|21.72|19.32|21.73|19.33|21.77|19.37|21.7|19.3|0
1735902300000|2025-01-03 11:05:00|21.74|19.34|21.87|19.47|21.87|19.47|21.73|19.33|0
1735902600000|2025-01-03 11:10:00|21.86|19.46|21.83|19.43|21.89|19.49|21.83|19.43|0
1735902900000|2025-01-03 11:15:00|21.84|19.44|21.8|19.4|21.84|19.44|21.76|19.36|0
1735903200000|2025-01-03 11:20:00|21.79|19.39|21.74|19.34|21.81|19.41|21.74|19.34|0
1735903500000|2025-01-03 11:25:00|21.72|19.32|21.71|19.31|21.73|19.33|21.68|19.28|0
1735903800000|2025-01-03 11:30:00|21.72|19.32|21.79|19.39|21.79|19.39|21.72|19.32|0
1735904100000|2025-01-03 11:35:00|21.78|19.38|21.75|19.35|21.78|19.38|21.73|19.33|0
1735904400000|2025-01-03 11:40:00|21.74|19.34|21.75|19.35|21.77|19.37|21.72|19.32|0
1735904700000|2025-01-03 11:45:00|21.74|19.34|21.75|19.35|21.76|19.36|21.72|19.32|0
1735905000000|2025-01-03 11:50:00|21.77|19.37|21.75|19.35|21.81|19.41|21.58|19.18|0
1735905300000|2025-01-03 11:55:00|21.76|19.36|21.73|19.33|21.76|19.36|21.72|19.32|0
1735905600000|2025-01-03 12:00:00|21.77|19.37|21.83|19.43|21.84|19.44|21.76|19.36|0
1735905900000|2025-01-03 12:05:00|21.84|19.44|21.85|19.45|21.9|19.5|21.81|19.41|0
1735906200000|2025-01-03 12:10:00|21.84|19.44|21.78|19.38|21.85|19.45|21.77|19.37|0
1735906500000|2025-01-03 12:15:00|21.79|19.39|21.94|19.54|21.94|19.54|21.78|19.38|0
1735906800000|2025-01-03 12:20:00|21.93|19.53|21.8|19.4|21.94|19.54|21.8|19.4|0
1735907100000|2025-01-03 12:25:00|21.81|19.41|21.72|19.32|21.81|19.41|21.72|19.32|0
1735907400000|2025-01-03 12:30:00|21.73|19.33|21.78|19.38|21.79|19.39|21.7|19.3|0
1735907700000|2025-01-03 12:35:00|21.79|19.39|21.72|19.32|21.82|19.42|21.71|19.31|0
1735908000000|2025-01-03 12:40:00|21.71|19.31|21.76|19.36|21.78|19.38|21.69|19.29|0
1735908300000|2025-01-03 12:45:00|21.77|19.37|21.72|19.32|21.77|19.37|21.68|19.28|0
1735908600000|2025-01-03 12:50:00|21.74|19.34|21.63|19.23|21.74|19.34|21.63|19.23|0
1735908900000|2025-01-03 12:55:00|21.64|19.24|21.61|19.21|21.64|19.24|21.59|19.19|0
1735909200000|2025-01-03 13:00:00|21.63|19.23|21.48|19.08|21.64|19.24|21.44|19.04|0
1735909500000|2025-01-03 13:05:00|21.47|19.07|21.44|19.04|21.51|19.11|21.41|19.01|0
1735909800000|2025-01-03 13:10:00|21.43|19.03|21.48|19.08|21.59|19.19|21.4|19|0
1735910100000|2025-01-03 13:15:00|21.47|19.07|21.55|19.15|21.55|19.15|21.45|19.05|0
1735910400000|2025-01-03 13:20:00|21.56|19.16|21.46|19.06|21.57|19.17|21.46|19.06|0
1735910700000|2025-01-03 13:25:00|21.47|19.07|21.44|19.04|21.52|19.12|21.42|19.02|0
1735911000000|2025-01-03 13:30:00|21.45|19.05|21.36|18.96|21.45|19.05|21.36|18.96|0
1735911300000|2025-01-03 13:35:00|21.37|18.97|21.42|19.02|21.42|19.02|21.35|18.95|0
1735911600000|2025-01-03 13:40:00|21.41|19.01|21.43|19.03|21.43|19.03|21.35|18.95|0
1735911900000|2025-01-03 13:45:00|21.44|19.04|21.42|19.02|21.51|19.11|21.42|19.02|0
1735912200000|2025-01-03 13:50:00|21.44|19.04|21.54|19.14|21.62|19.22|21.43|19.03|0
1735912500000|2025-01-03 13:55:00|21.53|19.13|21.65|19.25|21.65|19.25|21.53|19.13|0
1735912800000|2025-01-03 14:00:00|21.63|19.23|21.58|19.18|21.63|19.23|21.53|19.13|0
1735913100000|2025-01-03 14:05:00|21.59|19.19|21.38|18.98|21.59|19.19|21.38|18.98|0
1735913400000|2025-01-03 14:10:00|21.39|18.99|21.34|18.94|21.4|19|21.33|18.93|0
1735913700000|2025-01-03 14:15:00|21.33|18.93|21.19|18.79|21.36|18.96|21.18|18.78|0
1735914000000|2025-01-03 14:20:00|21.2|18.8|21.18|18.79|21.2|18.8|21.14|18.74|0
1735914300000|2025-01-03 14:25:00|21.17|18.77|21.09|18.71|21.17|18.77|21.07|18.68|0
1735914600000|2025-01-03 14:30:00|21.1|18.72|20.86|18.5|21.3|18.9|20.65|18.31|0
1735914900000|2025-01-03 14:35:00|20.85|18.49|20.31|18.01|21.03|18.65|20.31|18.01|0
1735915200000|2025-01-03 14:40:00|20.28|17.99|20.63|18.3|20.98|18.61|20.26|17.97|0
1735915500000|2025-01-03 14:45:00|20.64|18.31|21.17|18.77|21.32|18.92|20.58|18.25|0
1735915800000|2025-01-03 14:50:00|21.19|18.79|21.28|18.88|21.58|19.18|21.04|18.66|0
1735916100000|2025-01-03 14:55:00|21.26|18.86|21.17|18.77|21.35|18.95|21.12|18.73|0
1735916400000|2025-01-03 15:00:00|21.16|18.68|20.59|18.26|21.19|18.79|20.59|18.26|0
1735916700000|2025-01-03 15:05:00|20.63|18.3|20.59|18.25|20.75|18.4|20.45|18.14|0
1735917000000|2025-01-03 15:10:00|20.55|18.22|20.94|18.57|21.12|18.73|20.48|18.16|0
1735917300000|2025-01-03 15:15:00|20.93|18.56|21.22|18.82|21.31|18.91|20.78|18.43|0
1735917600000|2025-01-03 15:20:00|21.18|18.78|21.08|18.69|21.62|19.22|21.02|18.64|0
1735917900000|2025-01-03 15:25:00|21.07|18.68|20.74|18.39|21.15|18.75|20.73|18.38|0
1735918200000|2025-01-03 15:30:00|20.8|18.44|20.64|18.3|20.99|18.61|20.63|18.29|0
1735918500000|2025-01-03 15:35:00|20.63|18.29|20.65|18.31|20.76|18.41|20.41|18.1|0
1735918800000|2025-01-03 15:40:00|20.62|18.28|20.57|18.24|20.73|18.38|20.26|17.97|0
1735919100000|2025-01-03 15:45:00|20.58|18.25|20.44|18.12|20.6|18.27|20.29|18|0
1735919400000|2025-01-03 15:50:00|20.42|18.11|20.51|18.19|20.61|18.27|20.34|18.04|0
1735919700000|2025-01-03 15:55:00|20.53|18.21|20.34|18.04|20.6|18.27|20.29|17.99|0
1735920000000|2025-01-03 16:00:00|20.32|18.02|20.19|17.9|20.41|18.1|20.07|17.8|0
1735920300000|2025-01-03 16:05:00|20.18|17.89|20.6|18.27|20.68|18.34|20.18|17.89|0
1735920600000|2025-01-03 16:10:00|20.57|18.24|20.56|18.24|20.74|18.39|20.54|18.21|0
1735920900000|2025-01-03 16:15:00|20.58|18.25|20.52|18.19|20.66|18.32|20.49|18.17|0
1735921200000|2025-01-03 16:20:00|20.51|18.18|20.39|18.08|20.56|18.24|20.3|18.01|0
1735921500000|2025-01-03 16:25:00|20.41|18.1|20.16|17.87|20.41|18.1|20.14|17.86|0
1735921800000|2025-01-03 16:30:00|20.15|17.89|19.92|17.67|20.17|17.89|19.91|17.65|0
1735922100000|2025-01-03 16:35:00|19.95|17.66|19.89|17.64|20.04|17.77|19.78|17.54|0
1735922400000|2025-01-03 16:40:00|19.86|17.61|19.71|17.48|20.32|18.02|19.67|17.44|0
1735922700000|2025-01-03 16:45:00|19.72|17.49|19.5|17.29|20.09|17.81|19.47|17.27|0
1735923000000|2025-01-03 16:50:00|19.49|17.28|19.48|17.28|19.53|17.32|19.43|17.23|0
1735923300000|2025-01-03 16:55:00|19.49|17.29|19.66|17.43|19.68|17.45|19.45|17.24|0
1735923600000|2025-01-03 17:00:00|19.65|17.42|19.5|17.29|19.65|17.42|19.49|17.28|0
1735923900000|2025-01-03 17:05:00|19.49|17.28|19.52|17.31|19.54|17.33|19.41|17.21|0
1735924200000|2025-01-03 17:10:00|19.54|17.33|19.68|17.45|19.68|17.45|19.47|17.27|0
1735924500000|2025-01-03 17:15:00|19.69|17.46|19.74|17.5|19.75|17.51|19.47|17.26|0
1735924800000|2025-01-03 17:20:00|19.71|17.48|19.6|17.38|19.77|17.53|19.6|17.38|0
1735925100000|2025-01-03 17:25:00|19.61|17.39|19.9|17.65|19.91|17.66|19.52|17.31|0
1735925400000|2025-01-03 17:30:00|19.88|17.63|19.84|17.6|19.98|17.71|19.82|17.57|0
1735925700000|2025-01-03 17:35:00|19.85|17.61|19.84|17.6|19.9|17.65|19.81|17.56|0
1735926000000|2025-01-03 17:40:00|19.83|17.59|19.85|17.6|19.86|17.61|19.78|17.54|0
1735926300000|2025-01-03 17:45:00|19.84|17.62|19.79|17.55|19.93|17.67|19.78|17.54|0
1735926600000|2025-01-03 17:50:00|19.8|17.56|19.76|17.52|19.8|17.56|19.7|17.47|0
1735926900000|2025-01-03 17:55:00|19.77|17.53|19.7|17.47|19.78|17.54|19.67|17.44|0
1735927200000|2025-01-03 18:00:00|19.71|17.48|19.76|17.53|19.88|17.63|19.67|17.44|0
1735927500000|2025-01-03 18:05:00|19.77|17.54|19.73|17.49|19.79|17.55|19.68|17.45|0
1735927800000|2025-01-03 18:10:00|19.72|17.48|19.7|17.47|19.75|17.52|19.67|17.44|0
1735928100000|2025-01-03 18:15:00|19.69|17.46|19.62|17.4|19.71|17.48|19.62|17.4|0
1735928400000|2025-01-03 18:20:00|19.6|17.38|19.65|17.42|19.67|17.44|19.57|17.35|0
1735928700000|2025-01-03 18:25:00|19.64|17.4|19.38|17.19|19.64|17.41|19.38|17.19|0
1735929000000|2025-01-03 18:30:00|19.39|17.2|19.45|17.25|19.5|17.29|19.3|17.11|0
1735929300000|2025-01-03 18:35:00|19.44|17.24|19.28|17.1|19.45|17.25|19.27|17.09|0
1735929600000|2025-01-03 18:40:00|19.27|17.09|19.01|16.86|19.34|17.15|18.98|16.83|0
1735929900000|2025-01-03 18:45:00|19|16.85|18.99|16.84|19.01|16.85|18.95|16.81|0
1735930200000|2025-01-03 18:50:00|19|16.86|19.02|16.87|19.09|16.93|18.99|16.85|0
1735930500000|2025-01-03 18:55:00|19.01|16.86|19.11|16.95|19.17|17|18.98|16.83|0
1735930800000|2025-01-03 19:00:00|19.16|16.99|19.01|16.86|19.18|17.01|18.99|16.84|0
1735931100000|2025-01-03 19:05:00|19.02|16.87|18.93|16.79|19.07|16.91|18.93|16.79|0
1735931400000|2025-01-03 19:10:00|18.92|16.78|18.92|16.78|18.99|16.84|18.88|16.75|0
1735931700000|2025-01-03 19:15:00|18.91|16.77|18.82|16.69|18.95|16.8|18.82|16.69|0
1735932000000|2025-01-03 19:20:00|18.83|16.7|18.9|16.76|18.9|16.76|18.8|16.67|0
1735932300000|2025-01-03 19:25:00|18.91|16.77|18.84|16.7|18.95|16.81|18.84|16.7|0
1735932600000|2025-01-03 19:30:00|18.85|16.72|18.76|16.64|18.87|16.73|18.75|16.62|0
1735932900000|2025-01-03 19:35:00|18.75|16.63|18.66|16.55|18.78|16.65|18.66|16.54|0
1735933200000|2025-01-03 19:40:00|18.68|16.57|18.73|16.61|18.74|16.62|18.66|16.55|0
1735933500000|2025-01-03 19:45:00|18.74|16.62|18.74|16.62|18.78|16.65|18.68|16.57|0
1735933800000|2025-01-03 19:50:00|18.73|16.61|18.82|16.69|18.89|16.75|18.73|16.61|0
1735934100000|2025-01-03 19:55:00|18.81|16.68|18.84|16.71|18.87|16.73|18.8|16.67|0
1735934400000|2025-01-03 20:00:00|18.88|16.74|19.01|16.86|19.05|16.9|18.88|16.74|0
1735934700000|2025-01-03 20:05:00|19.02|16.85|18.94|16.8|19.04|16.89|18.89|16.75|0
1735935000000|2025-01-03 20:10:00|18.95|16.81|18.91|16.77|18.99|16.84|18.89|16.75|0
1735935300000|2025-01-03 20:15:00|18.92|16.78|18.92|16.78|18.93|16.79|18.89|16.75|0
1735935600000|2025-01-03 20:20:00|18.93|16.79|18.96|16.81|18.99|16.84|18.89|16.75|0
1735935900000|2025-01-03 20:25:00|18.95|16.8|18.89|16.76|18.98|16.84|18.88|16.74|0
1735936200000|2025-01-03 20:30:00|18.95|16.8|18.97|16.83|19.09|16.93|18.92|16.78|0
1735936500000|2025-01-03 20:35:00|18.96|16.82|18.96|16.82|19|16.85|18.88|16.75|0
1735936800000|2025-01-03 20:40:00|18.98|16.83|19.03|16.88|19.04|16.89|18.94|16.79|0
1735937100000|2025-01-03 20:45:00|19.04|16.87|19.12|16.95|19.21|17.03|18.99|16.84|0
1735937400000|2025-01-03 20:50:00|19.15|16.96|19.11|16.94|19.2|17.02|19.04|16.89|0
1735937700000|2025-01-03 20:55:00|19.1|16.95|18.91|16.77|19.1|16.95|18.83|16.69|0
1735938000000|2025-01-03 21:00:00|18.93|16.79|19|16.85|19.06|16.9|18.92|16.78|0
1735938300000|2025-01-03 21:05:00|19.01|16.86|18.97|16.82|19.02|16.87|18.95|16.8|0
1735938600000|2025-01-03 21:10:00|18.98|16.83|19.02|16.87|19.03|16.87|18.97|16.82|0
1736126400000|2025-01-06 01:20:00|18.65|16.54|18.69|16.58|18.71|16.59|18.65|16.54|0
1736126700000|2025-01-06 01:25:00|18.7|16.59|18.7|16.59|18.72|16.6|18.68|16.57|0
1736127000000|2025-01-06 01:30:00|18.71|16.58|18.69|16.57|18.72|16.6|18.66|16.55|0
1736127300000|2025-01-06 01:35:00|18.7|16.58|18.74|16.62|18.79|16.66|18.7|16.58|0
1736127600000|2025-01-06 01:40:00|18.75|16.63|18.73|16.61|18.77|16.65|18.73|16.61|0
1736127900000|2025-01-06 01:45:00|18.72|16.6|18.78|16.65|18.78|16.65|18.71|16.59|0
1736128200000|2025-01-06 01:50:00|18.79|16.66|18.75|16.63|18.8|16.67|18.75|16.63|0
1736128500000|2025-01-06 01:55:00|18.74|16.62|18.69|16.58|18.74|16.62|18.69|16.58|0
1736128800000|2025-01-06 02:00:00|18.7|16.59|18.8|16.67|18.82|16.69|18.7|16.59|0
1736129100000|2025-01-06 02:05:00|18.81|16.68|18.73|16.61|18.81|16.68|18.69|16.58|0
1736129400000|2025-01-06 02:10:00|18.72|16.6|18.63|16.52|18.72|16.6|18.61|16.5|0
1736129700000|2025-01-06 02:15:00|18.62|16.51|18.58|16.48|18.63|16.52|18.57|16.47|0
1736130000000|2025-01-06 02:20:00|18.57|16.47|18.61|16.5|18.62|16.51|18.56|16.46|0
1736130300000|2025-01-06 02:25:00|18.62|16.51|18.71|16.6|18.72|16.6|18.6|16.49|0
1736130600000|2025-01-06 02:30:00|18.72|16.61|18.69|16.58|18.74|16.62|18.66|16.55|0
1736130900000|2025-01-06 02:35:00|18.7|16.59|18.65|16.54|18.7|16.59|18.65|16.54|0
1736131200000|2025-01-06 02:40:00|18.66|16.55|18.72|16.6|18.73|16.61|18.64|16.53|0
1736131500000|2025-01-06 02:45:00|18.71|16.59|18.65|16.54|18.72|16.6|18.65|16.54|0
1736131800000|2025-01-06 02:50:00|18.64|16.53|18.62|16.51|18.67|16.55|18.62|16.51|0
1736132100000|2025-01-06 02:55:00|18.63|16.52|18.63|16.52|18.63|16.52|18.61|16.5|0
1736132400000|2025-01-06 03:00:00|18.62|16.51|18.64|16.53|18.64|16.53|18.61|16.5|0
1736132700000|2025-01-06 03:05:00|18.63|16.52|18.66|16.55|18.67|16.56|18.62|16.51|0
1736133000000|2025-01-06 03:10:00|18.67|16.56|18.63|16.52|18.67|16.56|18.63|16.52|0
1736133300000|2025-01-06 03:15:00|18.62|16.51|18.64|16.53|18.65|16.54|18.62|16.51|0
1736133600000|2025-01-06 03:20:00|18.63|16.52|18.67|16.55|18.67|16.56|18.63|16.52|0
1736133900000|2025-01-06 03:25:00|18.69|16.57|18.67|16.56|18.7|16.59|18.65|16.54|0
1736134200000|2025-01-06 03:30:00|18.68|16.55|18.62|16.51|18.68|16.56|18.62|16.51|0
1736134500000|2025-01-06 03:35:00|18.61|16.5|18.59|16.49|18.62|16.51|18.59|16.48|0
1736134800000|2025-01-06 03:40:00|18.6|16.5|18.63|16.52|18.65|16.54|18.59|16.49|0
1736135100000|2025-01-06 03:45:00|18.64|16.53|18.65|16.54|18.66|16.55|18.64|16.53|0
1736135400000|2025-01-06 03:50:00|18.64|16.53|18.66|16.55|18.66|16.55|18.63|16.52|0
1736135700000|2025-01-06 03:55:00|18.67|16.56|18.66|16.55|18.68|16.56|18.65|16.54|0
1736136000000|2025-01-06 04:00:00|18.65|16.54|18.66|16.55|18.67|16.56|18.64|16.53|0
1736136300000|2025-01-06 04:05:00|18.65|16.54|18.63|16.52|18.65|16.54|18.63|16.52|0
1736136600000|2025-01-06 04:10:00|18.64|16.53|18.63|16.52|18.64|16.53|18.62|16.51|0
1736136900000|2025-01-06 04:15:00|18.64|16.53|18.61|16.5|18.67|16.55|18.6|16.5|0
1736137200000|2025-01-06 04:20:00|18.62|16.51|18.58|16.48|18.62|16.51|18.58|16.47|0
1736137500000|2025-01-06 04:25:00|18.57|16.47|18.56|16.46|18.58|16.48|18.55|16.45|0
1736137800000|2025-01-06 04:30:00|18.55|16.45|18.55|16.45|18.56|16.46|18.54|16.44|0
1736138100000|2025-01-06 04:35:00|18.56|16.46|18.53|16.43|18.56|16.46|18.53|16.43|0
1736138400000|2025-01-06 04:40:00|18.54|16.44|18.54|16.44|18.55|16.45|18.54|16.44|0
1736138700000|2025-01-06 04:45:00|18.55|16.45|18.55|16.45|18.55|16.45|18.54|16.44|0
1736139000000|2025-01-06 04:50:00|18.56|16.46|18.57|16.47|18.58|16.48|18.55|16.45|0
1736139300000|2025-01-06 04:55:00|18.56|16.46|18.54|16.44|18.56|16.46|18.54|16.44|0
1736139600000|2025-01-06 05:00:00|18.55|16.45|18.56|16.46|18.56|16.46|18.52|16.42|0
1736139900000|2025-01-06 05:05:00|18.55|16.45|18.51|16.42|18.55|16.45|18.51|16.42|0
1736140200000|2025-01-06 05:10:00|18.52|16.43|18.51|16.42|18.53|16.43|18.51|16.42|0
1736140500000|2025-01-06 05:15:00|18.52|16.41|18.53|16.43|18.53|16.43|18.5|16.41|0
1736140800000|2025-01-06 05:20:00|18.52|16.42|18.43|16.34|18.53|16.43|18.42|16.34|0
1736141100000|2025-01-06 05:25:00|18.41|16.33|18.41|16.32|18.43|16.34|18.4|16.32|0
1736141400000|2025-01-06 05:30:00|18.4|16.31|18.34|16.27|18.4|16.32|18.32|16.25|0
1736141700000|2025-01-06 05:35:00|18.35|16.26|18.36|16.28|18.37|16.29|18.33|16.26|0
1736142000000|2025-01-06 05:40:00|18.37|16.29|18.39|16.31|18.39|16.31|18.35|16.27|0
1736142300000|2025-01-06 05:45:00|18.4|16.32|18.4|16.32|18.43|16.34|18.4|16.32|0
1736142600000|2025-01-06 05:50:00|18.39|16.31|18.38|16.3|18.42|16.33|18.38|16.3|0
1736142900000|2025-01-06 05:55:00|18.39|16.31|18.39|16.31|18.4|16.32|18.38|16.3|0
1736143200000|2025-01-06 06:00:00|18.4|16.32|18.38|16.3|18.4|16.32|18.37|16.29|0
1736143500000|2025-01-06 06:05:00|18.39|16.31|18.42|16.34|18.43|16.34|18.38|16.3|0
1736143800000|2025-01-06 06:10:00|18.43|16.33|18.4|16.32|18.43|16.34|18.39|16.31|0
1736144100000|2025-01-06 06:15:00|18.39|16.31|18.39|16.3|18.41|16.33|18.38|16.3|0
1736144400000|2025-01-06 06:20:00|18.38|16.31|18.35|16.27|18.39|16.31|18.35|16.27|0
1736144700000|2025-01-06 06:25:00|18.36|16.28|18.36|16.28|18.37|16.29|18.34|16.26|0
1736145000000|2025-01-06 06:30:00|18.37|16.29|18.3|16.23|18.37|16.29|18.29|16.22|0
1736145300000|2025-01-06 06:35:00|18.31|16.24|18.28|16.21|18.31|16.24|18.27|16.2|0
1736145600000|2025-01-06 06:40:00|18.29|16.22|18.29|16.22|18.3|16.23|18.27|16.2|0
1736145900000|2025-01-06 06:45:00|18.3|16.23|18.27|16.2|18.3|16.23|18.23|16.17|0
1736146200000|2025-01-06 06:50:00|18.26|16.21|18.27|16.2|18.3|16.23|18.26|16.19|0
1736146500000|2025-01-06 06:55:00|18.26|16.21|18.26|16.2|18.28|16.21|18.26|16.19|0
1736146800000|2025-01-06 07:00:00|18.28|16.21|18.27|16.2|18.29|16.22|18.24|16.17|0
1736147100000|2025-01-06 07:05:00|18.26|16.22|18.28|16.21|18.33|16.26|18.26|16.2|0
1736147400000|2025-01-06 07:10:00|18.27|16.2|18.23|16.17|18.28|16.2|18.23|16.16|0
1736147700000|2025-01-06 07:15:00|18.24|16.18|18.25|16.18|18.27|16.2|18.23|16.17|0
1736148000000|2025-01-06 07:20:00|18.26|16.19|18.22|16.15|18.26|16.19|18.21|16.15|0
1736148300000|2025-01-06 07:25:00|18.21|16.14|18.15|16.1|18.22|16.14|18.14|16.09|0
1736148600000|2025-01-06 07:30:00|18.14|16.09|18.09|16.04|18.17|16.11|18.09|16.04|0
1736148900000|2025-01-06 07:35:00|18.08|16.05|18.13|16.08|18.14|16.09|18.08|16.04|0
1736149200000|2025-01-06 07:40:00|18.14|16.07|18.38|16.3|18.63|16.52|18.11|16.06|0
1736149500000|2025-01-06 07:45:00|18.39|16.31|18.38|16.3|18.4|16.31|18.37|16.29|0
1736149800000|2025-01-06 07:50:00|18.37|16.29|18.4|16.32|18.41|16.33|18.37|16.29|0
1736150100000|2025-01-06 07:55:00|18.41|16.33|18.43|16.34|18.43|16.34|18.39|16.31|0
1736150400000|2025-01-06 08:00:00|18.41|16.32|18.36|16.28|18.44|16.35|18.36|16.28|0
1736150700000|2025-01-06 08:05:00|18.35|16.23|18.27|16.21|18.35|16.27|18.27|16.21|0
1736151000000|2025-01-06 08:10:00|18.28|16.2|18.23|16.17|18.28|16.21|18.23|16.17|0
1736151300000|2025-01-06 08:15:00|18.24|16.16|18.37|16.29|18.37|16.29|18.23|16.16|0
1736151600000|2025-01-06 08:20:00|18.35|16.27|18.38|16.3|18.38|16.3|18.31|16.23|0
1736151900000|2025-01-06 08:25:00|18.37|16.29|18.37|16.29|18.45|16.36|18.36|16.28|0
1736152200000|2025-01-06 08:30:00|18.38|16.3|18.3|16.23|18.38|16.3|18.3|16.22|0
1736152500000|2025-01-06 08:35:00|18.29|16.22|18.28|16.21|18.33|16.26|18.27|16.2|0
1736152800000|2025-01-06 08:40:00|18.27|16.2|18.25|16.18|18.29|16.22|18.24|16.18|0
1736153100000|2025-01-06 08:45:00|18.26|16.19|18.15|16.09|18.26|16.19|18.13|16.08|0
1736153400000|2025-01-06 08:50:00|18.14|16.08|18.12|16.07|18.14|16.09|18.09|16.04|0
1736153700000|2025-01-06 08:55:00|18.11|16.06|18.11|16.06|18.12|16.07|18.08|16.04|0
1736154000000|2025-01-06 09:00:00|18.1|16.05|17.99|15.95|18.11|16.06|17.93|15.9|0
1736154300000|2025-01-06 09:05:00|18|15.96|17.97|15.94|18.03|15.99|17.97|15.94|0
1736154600000|2025-01-06 09:10:00|17.95|15.93|17.96|15.93|17.99|15.95|17.93|15.9|0
1736154900000|2025-01-06 09:15:00|17.97|15.95|17.97|15.93|18|15.97|17.94|15.91|0
1736155200000|2025-01-06 09:20:00|17.96|15.95|17.9|15.87|17.99|15.95|17.87|15.84|0
1736155500000|2025-01-06 09:25:00|17.89|15.86|17.95|15.92|17.98|15.94|17.89|15.86|0
1736155800000|2025-01-06 09:30:00|17.94|15.91|17.89|15.86|17.98|15.95|17.86|15.84|0
1736156100000|2025-01-06 09:35:00|17.88|16.41|18.25|16.19|18.52|16.42|17.88|16.12|0
1736156400000|2025-01-06 09:40:00|18.24|16.18|18.18|16.12|18.25|16.19|18.18|16.12|0
1736156700000|2025-01-06 09:45:00|18.17|16.11|18.12|16.07|18.17|16.11|18.12|16.07|0
1736157000000|2025-01-06 09:50:00|18.11|16.06|18.09|16.04|18.11|16.06|18.07|16.02|0
1736157300000|2025-01-06 09:55:00|18.08|16.03|18.04|16|18.09|16.04|18.03|15.99|0
1736157600000|2025-01-06 10:00:00|18.03|15.99|18.1|16.05|18.12|16.07|18.03|15.99|0
1736157900000|2025-01-06 10:05:00|18.11|16.06|18.05|16.01|18.11|16.06|18.04|16|0
1736158200000|2025-01-06 10:10:00|18.06|16|18.01|15.98|18.08|16.04|17.99|15.95|0
1736158500000|2025-01-06 10:15:00|18.02|15.99|17.94|15.91|18.04|16|17.93|15.9|0
1736158800000|2025-01-06 10:20:00|17.95|15.92|17.94|15.91|17.99|15.95|17.92|15.89|0
1736159100000|2025-01-06 10:25:00|17.93|15.9|17.99|15.95|18|15.96|17.93|15.9|0
1736159400000|2025-01-06 10:30:00|18|15.96|18.04|16|18.08|16.03|18|15.96|0
1736159700000|2025-01-06 10:35:00|18.03|15.99|18.04|16|18.1|16.05|18.02|15.98|0
1736160000000|2025-01-06 10:40:00|18.05|15.99|18.07|16.02|18.07|16.02|18.01|15.97|0
1736160300000|2025-01-06 10:45:00|18.06|16.04|18.07|16.02|18.16|16.11|18.06|16.01|0
1736160600000|2025-01-06 10:50:00|18.08|16.03|18.11|16.06|18.14|16.08|18.05|16.01|0
1736160900000|2025-01-06 10:55:00|18.1|16.05|18.11|16.06|18.16|16.1|18.1|16.05|0
1736161200000|2025-01-06 11:00:00|18.1|16.05|18.18|16.13|18.34|16.26|18.1|16.05|0
1736161500000|2025-01-06 11:05:00|18.15|16.12|18.05|16|18.15|16.12|18.04|16|0
1736161800000|2025-01-06 11:10:00|18.06|16.02|17.99|15.96|18.1|16.05|17.97|15.93|0
1736162100000|2025-01-06 11:15:00|17.98|15.94|17.89|15.86|17.99|15.95|17.87|15.85|0
1736162400000|2025-01-06 11:20:00|17.87|15.85|18.04|16|18.28|16.21|17.84|15.82|0
1736162700000|2025-01-06 11:25:00|18.03|15.99|17.89|15.86|18.03|15.99|17.87|15.85|0
1736163000000|2025-01-06 11:30:00|17.86|15.84|17.89|15.86|17.93|15.9|17.78|15.77|0
1736163300000|2025-01-06 11:35:00|17.9|15.87|17.78|15.77|17.91|15.89|17.74|15.73|0
1736163600000|2025-01-06 11:40:00|17.77|15.76|17.84|15.82|17.84|15.82|17.77|15.76|0
1736163900000|2025-01-06 11:45:00|17.83|15.81|17.88|15.85|17.89|15.87|17.79|15.78|0
1736164200000|2025-01-06 11:50:00|17.89|15.86|17.8|15.78|17.96|15.93|17.8|15.78|0
1736164500000|2025-01-06 11:55:00|17.78|15.77|17.75|15.74|17.83|15.81|17.74|15.74|0
1736164800000|2025-01-06 12:00:00|17.74|15.75|17.73|15.72|17.79|15.78|17.71|15.7|0
1736165100000|2025-01-06 12:05:00|17.74|15.73|17.81|15.8|17.82|15.8|17.72|15.72|0
1736165400000|2025-01-06 12:10:00|17.8|15.79|17.83|15.81|17.9|15.87|17.8|15.78|0
1736165700000|2025-01-06 12:15:00|17.81|15.8|17.82|15.8|17.88|15.86|17.74|15.73|0
1736166000000|2025-01-06 12:20:00|17.81|15.78|17.88|15.86|18|15.96|17.79|15.78|0
1736166300000|2025-01-06 12:25:00|17.89|15.87|17.9|15.87|17.94|15.91|17.84|15.82|0
1736166600000|2025-01-06 12:30:00|17.89|15.86|17.92|15.89|17.96|15.92|17.85|15.83|0
1736166900000|2025-01-06 12:35:00|17.93|15.9|17.84|15.82|17.95|15.91|17.84|15.82|0
1736167200000|2025-01-06 12:40:00|17.85|15.83|17.81|15.79|17.89|15.86|17.8|15.79|0
1736167500000|2025-01-06 12:45:00|17.8|15.78|17.67|15.67|17.81|15.79|17.63|15.64|0
1736167800000|2025-01-06 12:50:00|17.69|15.69|17.9|15.87|18.37|16.29|17.65|15.65|0
1736168100000|2025-01-06 12:55:00|17.91|15.88|17.95|15.91|17.97|15.94|17.91|15.88|0
1736168400000|2025-01-06 13:00:00|17.94|15.92|17.91|15.88|18|15.96|17.89|15.87|0
1736168700000|2025-01-06 13:05:00|17.92|15.89|17.91|15.88|17.96|15.93|17.89|15.87|0
1736169000000|2025-01-06 13:10:00|17.92|15.89|18|15.96|18|15.96|17.91|15.88|0
1736169300000|2025-01-06 13:15:00|17.99|15.97|17.98|15.95|18.03|15.99|17.97|15.93|0
1736169600000|2025-01-06 13:20:00|17.97|15.94|17.94|15.91|18.02|15.98|17.93|15.9|0
1736169900000|2025-01-06 13:25:00|17.95|15.92|17.91|15.88|17.98|15.95|17.91|15.88|0
1736170200000|2025-01-06 13:30:00|17.9|15.87|17.75|15.74|17.96|15.92|17.75|15.74|0
1736170500000|2025-01-06 13:35:00|17.76|15.75|17.8|15.79|17.8|15.79|17.72|15.71|0
1736170800000|2025-01-06 13:40:00|17.78|15.78|17.8|15.78|17.9|15.87|17.78|15.77|0
1736171100000|2025-01-06 13:45:00|17.78|15.77|17.73|15.72|17.82|15.8|17.72|15.71|0
1736171400000|2025-01-06 13:50:00|17.72|15.73|17.61|15.62|17.74|15.73|17.61|15.62|0
1736171700000|2025-01-06 13:55:00|17.62|15.61|17.6|15.6|17.67|15.67|17.59|15.6|0
1736172000000|2025-01-06 14:00:00|17.59|15.59|17.7|15.7|17.7|15.7|17.58|15.59|0
1736172300000|2025-01-06 14:05:00|17.73|15.72|17.7|15.7|17.75|15.74|17.69|15.68|0
1736172600000|2025-01-06 14:10:00|17.71|15.71|17.66|15.66|17.73|15.72|17.62|15.62|0
1736172900000|2025-01-06 14:15:00|17.67|15.67|17.45|15.48|18.39|16.31|17.45|15.48|0
1736173200000|2025-01-06 14:20:00|18.1|16.05|17.99|15.95|18.15|16.09|17.91|15.88|0
1736173500000|2025-01-06 14:25:00|17.97|15.94|17.66|15.66|17.97|15.94|17.64|15.64|0
1736173800000|2025-01-06 14:30:00|17.73|15.72|17.79|15.78|18.29|16.22|17.5|15.52|0
1736174100000|2025-01-06 14:35:00|17.78|15.76|17.87|15.85|18|15.96|17.72|15.71|0
1736174400000|2025-01-06 14:40:00|17.89|15.86|17.89|15.87|17.95|15.92|17.67|15.67|0
1736174700000|2025-01-06 14:45:00|17.84|15.82|17.72|15.72|18.03|15.99|17.39|15.42|0
1736175000000|2025-01-06 14:50:00|17.7|15.7|17.69|15.69|17.87|15.84|17.62|15.63|0
1736175300000|2025-01-06 14:55:00|17.7|15.7|17.72|15.72|17.84|15.82|17.6|15.61|0
1736175600000|2025-01-06 15:00:00|17.7|15.69|17.47|15.49|17.86|15.84|17.47|15.49|0
1736175900000|2025-01-06 15:05:00|17.46|15.48|17.41|15.44|17.57|15.58|17.41|15.44|0
1736176200000|2025-01-06 15:10:00|17.4|15.43|17.32|15.36|17.66|15.66|17.3|15.34|0
1736176500000|2025-01-06 15:15:00|17.31|15.35|17.42|15.45|17.54|15.56|17.29|15.33|0
1736176800000|2025-01-06 15:20:00|17.41|15.44|17.39|15.42|17.47|15.5|17.27|15.31|0
1736177100000|2025-01-06 15:25:00|17.38|15.41|17.28|15.32|17.42|15.45|17.24|15.28|0
1736177400000|2025-01-06 15:30:00|17.24|15.29|17.38|15.41|17.45|15.47|17.24|15.29|0
1736177700000|2025-01-06 15:35:00|17.39|15.42|17.5|15.52|17.51|15.53|17.36|15.4|0
1736178000000|2025-01-06 15:40:00|17.48|15.5|17.4|15.43|17.48|15.5|17.36|15.39|0
1736178300000|2025-01-06 15:45:00|17.39|15.42|17.36|15.4|17.4|15.43|17.24|15.29|0
1736178600000|2025-01-06 15:50:00|17.35|15.39|17.2|15.25|17.39|15.42|17.15|15.21|0
1736178900000|2025-01-06 15:55:00|17.21|15.27|17.25|15.3|17.28|15.32|17.14|15.2|0
1736179200000|2025-01-06 16:00:00|17.21|15.26|17.25|15.3|17.35|15.39|17.21|15.26|0
1736179500000|2025-01-06 16:05:00|17.26|15.31|17.25|15.3|17.32|15.36|17.24|15.29|0
1736179800000|2025-01-06 16:10:00|17.24|15.29|17.37|15.4|17.43|15.46|17.16|15.21|0
1736180100000|2025-01-06 16:15:00|17.4|15.43|17.3|15.34|17.43|15.45|17.29|15.33|0
1736180400000|2025-01-06 16:20:00|17.29|15.33|17.33|15.36|17.35|15.39|17.25|15.29|0
1736180700000|2025-01-06 16:25:00|17.34|15.37|17.24|15.29|17.39|15.42|17.23|15.28|0
1736181000000|2025-01-06 16:30:00|17.23|15.28|17.04|15.11|17.46|15.48|16.95|15.03|0
1736181300000|2025-01-06 16:35:00|17.07|15.14|16.99|15.07|17.08|15.15|16.99|15.06|0
1736181600000|2025-01-06 16:40:00|17|15.06|17.04|15.11|17.07|15.14|16.98|15.06|0
1736181900000|2025-01-06 16:45:00|17.05|15.12|17.07|15.14|17.14|15.2|17.05|15.12|0
1736182200000|2025-01-06 16:50:00|17.08|15.15|17.04|15.11|17.08|15.15|17.02|15.09|0
1736182500000|2025-01-06 16:55:00|17.05|15.12|17.05|15.12|17.06|15.13|17.02|15.09|0
1736182800000|2025-01-06 17:00:00|17.06|15.13|17.1|15.16|17.18|15.23|17.06|15.13|0
1736183100000|2025-01-06 17:05:00|17.09|15.17|17.09|15.16|17.17|15.23|17.06|15.13|0
1736183400000|2025-01-06 17:10:00|17.11|15.17|17.22|15.27|17.25|15.29|17.11|15.17|0
1736183700000|2025-01-06 17:15:00|17.23|15.28|17.26|15.31|17.3|15.34|17.16|15.22|0
1736184000000|2025-01-06 17:20:00|17.25|15.3|17.3|15.34|17.31|15.35|17.24|15.29|0
1736184300000|2025-01-06 17:25:00|17.31|15.35|17.32|15.36|17.39|15.42|17.28|15.32|0
1736184600000|2025-01-06 17:30:00|17.34|15.38|17.35|15.38|17.42|15.45|17.31|15.35|0
1736184900000|2025-01-06 17:35:00|17.34|15.36|17.43|15.46|17.46|15.48|17.3|15.34|0
1736185200000|2025-01-06 17:40:00|17.45|15.47|17.55|15.56|17.63|15.64|17.42|15.45|0
1736185500000|2025-01-06 17:45:00|17.57|15.58|17.44|15.46|17.63|15.64|17.03|15.1|0
1736185800000|2025-01-06 17:50:00|17.43|15.47|17.44|15.47|17.59|15.6|17.37|15.4|0
1736186100000|2025-01-06 17:55:00|17.45|15.48|17.49|15.51|17.59|15.6|17.44|15.47|0
1736186400000|2025-01-06 18:00:00|17.48|15.5|17.62|15.63|17.83|15.81|17.48|15.5|0
1736186700000|2025-01-06 18:05:00|17.63|15.64|17.67|15.67|17.74|15.74|17.58|15.59|0
1736187000000|2025-01-06 18:10:00|17.68|15.68|17.63|15.63|17.72|15.71|17.61|15.62|0
1736187300000|2025-01-06 18:15:00|17.62|15.64|17.61|15.61|17.79|15.77|17.32|15.36|0
1736187600000|2025-01-06 18:20:00|17.6|15.63|17.55|15.56|17.64|15.65|17.45|15.47|0
1736187900000|2025-01-06 18:25:00|17.56|15.57|17.51|15.52|17.57|15.58|17.49|15.51|0
1736188200000|2025-01-06 18:30:00|17.5|15.53|17.66|15.66|17.7|15.7|17.49|15.51|0
1736188500000|2025-01-06 18:35:00|17.65|15.65|17.66|15.66|17.74|15.73|17.58|15.59|0
1736188800000|2025-01-06 18:40:00|17.68|15.68|17.8|15.79|17.85|15.83|17.64|15.65|0
1736189100000|2025-01-06 18:45:00|17.82|15.8|18.06|16.01|18.09|16.04|17.78|15.76|0
1736189400000|2025-01-06 18:50:00|18.05|16|17.9|15.87|18.05|16.01|17.83|15.82|0
1736189700000|2025-01-06 18:55:00|17.89|15.88|18.09|16.04|18.09|16.04|17.84|15.82|0
1736190000000|2025-01-06 19:00:00|18.1|16.05|18.28|16.21|18.35|16.27|17.42|15.45|0
1736190300000|2025-01-06 19:05:00|18.29|16.22|18.16|16.1|18.29|16.22|18.08|16.03|0
1736190600000|2025-01-06 19:10:00|18.19|16.13|18.09|16.04|18.28|16.21|18.07|16.02|0
1736190900000|2025-01-06 19:15:00|18.12|16.07|18.06|16.02|18.13|16.08|17.99|15.95|0
1736191200000|2025-01-06 19:20:00|18.08|16.04|18.07|16.03|18.12|16.07|18.02|15.98|0
1736191500000|2025-01-06 19:25:00|18.08|16.05|18.16|16.1|18.16|16.1|18.02|15.98|0
1736191800000|2025-01-06 19:30:00|18.15|16.09|18.02|15.98|18.23|16.17|17.92|15.9|0
1736192100000|2025-01-06 19:35:00|18.03|15.99|18.07|16.02|18.13|16.08|18|15.96|0
1736192400000|2025-01-06 19:40:00|18.08|16.03|18.02|15.98|18.17|16.11|18.02|15.98|0
1736192700000|2025-01-06 19:45:00|18.01|15.97|17.96|15.93|18.1|16.05|17.92|15.89|0
1736193000000|2025-01-06 19:50:00|17.99|15.95|18.08|16.03|18.15|16.1|17.96|15.93|0
1736193300000|2025-01-06 19:55:00|18.06|16.02|18.34|16.27|18.37|16.29|18.06|16.02|0
1736193600000|2025-01-06 20:00:00|18.36|16.29|18.03|15.99|18.44|16.35|18.02|15.98|0
1736193900000|2025-01-06 20:05:00|18.04|16|18.09|16.05|18.17|16.11|18.01|15.97|0
1736194200000|2025-01-06 20:10:00|18.11|16.06|18.11|16.06|18.14|16.09|18.01|15.97|0
1736194500000|2025-01-06 20:15:00|18.12|16.07|18.09|16.04|18.19|16.13|18.07|16.03|0
1736194800000|2025-01-06 20:20:00|18.1|16.05|17.87|15.85|18.18|16.12|17.86|15.84|0
1736195100000|2025-01-06 20:25:00|17.88|15.9|17.92|15.89|17.97|15.94|17.88|15.87|0
1736195400000|2025-01-06 20:30:00|17.89|15.87|18.02|15.98|18.29|16.22|17.78|15.77|0
1736195700000|2025-01-06 20:35:00|18.03|15.99|18.12|16.07|18.13|16.08|17.9|15.87|0
1736196000000|2025-01-06 20:40:00|18.13|16.08|18.18|16.12|18.21|16.15|18.07|16.02|0
1736196300000|2025-01-06 20:45:00|18.15|16.1|18.47|16.38|18.5|16.4|18.15|16.1|0
1736196600000|2025-01-06 20:50:00|18.4|16.32|17.85|15.83|18.4|16.32|17.77|15.76|0
1736196900000|2025-01-06 20:55:00|17.83|15.81|17.6|15.61|17.93|15.9|17.6|15.61|0
1736197200000|2025-01-06 21:00:00|17.65|15.65|17.57|15.58|17.65|15.65|17.49|15.51|0
1736197500000|2025-01-06 21:05:00|17.56|15.57|17.47|15.49|17.56|15.57|17.44|15.47|0
1736197800000|2025-01-06 21:10:00|18.07|16.03|17.62|15.62|18.1|16.05|17.49|15.51|0
1736198100000|2025-01-06 21:15:00|17.61|15.61|17.64|15.64|17.66|15.66|17.61|15.61|0
1736198400000|2025-01-06 21:20:00|17.63|15.63|17.64|15.64|17.66|15.66|17.63|15.63|0
1736198700000|2025-01-06 21:25:00|17.65|15.65|17.66|15.66|17.67|15.67|17.64|15.64|0
1736199000000|2025-01-06 21:30:00|17.65|15.65|17.63|15.63|17.66|15.66|17.62|15.62|0
1736199300000|2025-01-06 21:35:00|17.64|15.64|17.65|15.65|17.66|15.66|17.63|15.63|0
1736199600000|2025-01-06 21:40:00|17.66|15.66|17.65|15.65|17.66|15.66|17.65|15.65|0
1736199900000|2025-01-06 21:45:00|17.66|15.66|17.58|15.58|17.66|15.66|17.58|15.58|0
1736200200000|2025-01-06 21:50:00|17.57|15.57|17.57|15.57|17.58|15.58|17.57|15.57|0
1736200500000|2025-01-06 21:55:00|17.56|15.56|17.57|15.57|17.61|15.61|17.56|15.56|0
1736200800000|2025-01-06 22:00:00|17.58|15.58|17.6|15.6|17.6|15.6|17.58|15.58|0
1736201100000|2025-01-06 22:05:00|17.59|15.59|17.59|15.59|17.6|15.6|17.59|15.59|0
1736201700000|2025-01-06 22:15:00|17.58|15.58|17.58|15.58|17.58|15.58|17.58|15.58|0
1736202000000|2025-01-06 22:20:00|17.6|15.6|17.59|15.59|17.6|15.6|17.59|15.59|0
1736202600000|2025-01-06 22:30:00|17.6|15.6|17.58|15.58|17.6|15.6|17.58|15.58|0
1736203200000|2025-01-06 22:40:00|17.57|15.57|17.57|15.57|17.57|15.57|17.57|15.57|0
1736203500000|2025-01-06 22:45:00|17.58|15.58|17.58|15.58|17.58|15.58|17.58|15.58|0
1736203800000|2025-01-06 22:50:00|17.57|15.57|17.57|15.57|17.57|15.57|17.57|15.57|0
1736204100000|2025-01-06 22:55:00|17.58|15.58|17.57|15.57|17.58|15.58|17.56|15.56|0
1736204400000|2025-01-06 23:00:00|17.56|15.56|17.46|15.46|17.57|15.57|17.44|15.44|0
1736204700000|2025-01-06 23:05:00|17.47|15.47|17.52|15.52|17.53|15.53|17.47|15.47|0
1736205000000|2025-01-06 23:10:00|17.51|15.51|17.51|15.51|17.51|15.51|17.49|15.49|0
1736205300000|2025-01-06 23:15:00|17.52|15.52|17.56|15.56|17.56|15.56|17.51|15.51|0
1736205600000|2025-01-06 23:20:00|17.58|15.58|17.58|15.58|17.61|15.61|17.57|15.57|0
1736205900000|2025-01-06 23:25:00|17.59|15.59|17.6|15.6|17.6|15.6|17.55|15.55|0
1736206200000|2025-01-06 23:30:00|17.59|15.59|17.59|15.59|17.6|15.6|17.57|15.57|0
1736206500000|2025-01-06 23:35:00|17.58|15.58|17.59|15.59|17.63|15.63|17.58|15.58|0
1736206800000|2025-01-06 23:40:00|17.6|15.6|17.57|15.57|17.6|15.6|17.56|15.56|0
1736207100000|2025-01-06 23:45:00|17.58|15.58|17.58|15.58|17.61|15.61|17.55|15.55|0
1736207400000|2025-01-06 23:50:00|17.57|15.57|17.59|15.59|17.6|15.6|17.55|15.55|0
1736207700000|2025-01-06 23:55:00|17.6|15.6|17.62|15.62|17.65|15.65|17.58|15.58|0
1736208000000|2025-01-07 00:00:00|17.64|15.64|17.67|15.67|17.67|15.67|17.61|15.61|0
1736208300000|2025-01-07 00:05:00|17.68|15.68|17.67|15.67|17.69|15.69|17.65|15.65|0
1736208600000|2025-01-07 00:10:00|17.66|15.66|17.64|15.64|17.66|15.66|17.62|15.62|0
1736208900000|2025-01-07 00:15:00|17.63|15.63|17.66|15.66|17.66|15.66|17.59|15.59|0
1736209200000|2025-01-07 00:20:00|17.65|15.65|17.63|15.63|17.67|15.67|17.63|15.63|0
1736209500000|2025-01-07 00:25:00|17.64|15.64|17.66|15.66|17.67|15.67|17.63|15.63|0
1736209800000|2025-01-07 00:30:00|17.67|15.67|17.61|15.61|17.67|15.67|17.6|15.6|0
1736210100000|2025-01-07 00:35:00|17.59|15.59|17.61|15.61|17.61|15.61|17.58|15.58|0
1736210400000|2025-01-07 00:40:00|17.6|15.6|17.6|15.6|17.61|15.61|17.58|15.58|0
1736210700000|2025-01-07 00:45:00|17.59|15.59|17.62|15.62|17.62|15.62|17.59|15.59|0
1736211000000|2025-01-07 00:50:00|17.61|15.61|17.65|15.65|17.65|15.65|17.61|15.61|0
1736211300000|2025-01-07 00:55:00|17.66|15.66|17.69|15.69|17.75|15.74|17.66|15.66|0
1736211600000|2025-01-07 01:00:00|17.7|15.7|17.75|15.74|17.78|15.77|17.67|15.67|0
1736211900000|2025-01-07 01:05:00|17.76|15.75|17.74|15.73|17.76|15.75|17.72|15.71|0
1736212200000|2025-01-07 01:10:00|17.73|15.72|17.73|15.72|17.74|15.73|17.71|15.7|0
1736212500000|2025-01-07 01:15:00|17.74|15.73|17.8|15.78|17.82|15.81|17.73|15.72|0
1736212800000|2025-01-07 01:20:00|17.79|15.77|17.78|15.77|17.81|15.8|17.76|15.75|0
1736213100000|2025-01-07 01:25:00|17.79|15.76|17.81|15.8|17.82|15.8|17.75|15.74|0
1736213400000|2025-01-07 01:30:00|17.8|15.79|17.8|15.79|17.82|15.8|17.78|15.77|0
1736213700000|2025-01-07 01:35:00|17.81|15.8|17.78|15.76|17.81|15.8|17.78|15.76|0
1736214000000|2025-01-07 01:40:00|17.79|15.77|17.78|15.77|17.79|15.78|17.77|15.76|0
1736214300000|2025-01-07 01:45:00|17.79|15.78|17.75|15.74|17.79|15.78|17.73|15.73|0
1736214600000|2025-01-07 01:50:00|17.73|15.73|17.71|15.7|17.74|15.73|17.7|15.69|0
1736214900000|2025-01-07 01:55:00|17.7|15.69|17.69|15.69|17.72|15.72|17.66|15.66|0
1736215200000|2025-01-07 02:00:00|17.7|15.68|17.66|15.66|17.7|15.69|17.65|15.66|0
1736215500000|2025-01-07 02:05:00|17.67|15.67|17.65|15.65|17.67|15.67|17.64|15.65|0
1736215800000|2025-01-07 02:10:00|17.64|15.66|17.67|15.67|17.68|15.68|17.64|15.65|0
1736216100000|2025-01-07 02:15:00|17.66|15.66|17.64|15.64|17.68|15.68|17.63|15.64|0
1736216400000|2025-01-07 02:20:00|17.63|15.63|17.61|15.62|17.63|15.64|17.58|15.59|0
1736216700000|2025-01-07 02:25:00|17.62|15.61|17.63|15.63|17.64|15.64|17.61|15.61|0
1736217000000|2025-01-07 02:30:00|17.62|15.64|17.66|15.66|17.67|15.67|17.62|15.63|0
1736217300000|2025-01-07 02:35:00|17.67|15.67|17.71|15.71|17.71|15.71|17.64|15.64|0
1736217600000|2025-01-07 02:40:00|17.72|15.7|17.77|15.76|17.78|15.77|17.72|15.7|0
1736217900000|2025-01-07 02:45:00|17.76|15.75|17.77|15.76|17.77|15.76|17.73|15.72|0
1736218200000|2025-01-07 02:50:00|17.78|15.77|17.87|15.85|17.9|15.87|17.78|15.77|0
1736218500000|2025-01-07 02:55:00|17.86|15.84|17.88|15.86|17.88|15.86|17.84|15.82|0
1736218800000|2025-01-07 03:00:00|17.87|15.85|17.9|15.88|18.01|15.97|17.87|15.85|0
1736219100000|2025-01-07 03:05:00|17.91|15.9|17.94|15.91|17.97|15.94|17.91|15.9|0
1736219400000|2025-01-07 03:10:00|17.95|15.92|17.86|15.84|17.95|15.92|17.85|15.83|0
1736219700000|2025-01-07 03:15:00|17.85|15.83|17.86|15.84|17.88|15.86|17.85|15.83|0
1736220000000|2025-01-07 03:20:00|17.85|15.83|17.84|15.82|17.86|15.84|17.82|15.81|0
1736220300000|2025-01-07 03:25:00|17.85|15.83|17.86|15.84|17.87|15.85|17.83|15.81|0
1736220600000|2025-01-07 03:30:00|17.85|15.83|17.76|15.75|17.87|15.84|17.75|15.74|0
1736220900000|2025-01-07 03:35:00|17.77|15.76|17.77|15.76|17.77|15.76|17.75|15.74|0
1736221200000|2025-01-07 03:40:00|17.78|15.77|17.8|15.79|17.82|15.8|17.78|15.77|0
1736221500000|2025-01-07 03:45:00|17.81|15.8|17.79|15.78|17.83|15.81|17.79|15.78|0
1736221800000|2025-01-07 03:50:00|17.8|15.79|17.8|15.79|17.84|15.82|17.78|15.77|0
1736222100000|2025-01-07 03:55:00|17.79|15.78|17.74|15.73|17.8|15.78|17.74|15.73|0
1736222400000|2025-01-07 04:00:00|17.75|15.74|17.78|15.77|17.8|15.78|17.74|15.73|0
1736222700000|2025-01-07 04:05:00|17.79|15.78|17.82|15.8|17.82|15.81|17.78|15.77|0
1736223000000|2025-01-07 04:10:00|17.83|15.81|17.78|15.77|17.83|15.81|17.78|15.77|0
1736223300000|2025-01-07 04:15:00|17.79|15.76|17.79|15.77|17.83|15.81|17.77|15.76|0
1736223600000|2025-01-07 04:20:00|17.8|15.78|17.79|15.77|17.8|15.79|17.78|15.77|0
1736223900000|2025-01-07 04:25:00|17.78|15.78|17.76|15.75|17.8|15.78|17.75|15.74|0
1736224200000|2025-01-07 04:30:00|17.75|15.74|17.81|15.8|17.82|15.8|17.74|15.73|0
1736224500000|2025-01-07 04:35:00|17.82|15.79|17.86|15.84|17.86|15.84|17.81|15.79|0
1736224800000|2025-01-07 04:40:00|17.87|15.85|17.87|15.84|17.87|15.85|17.84|15.82|0
1736225100000|2025-01-07 04:45:00|17.86|15.83|17.86|15.84|17.87|15.84|17.82|15.81|0
1736225400000|2025-01-07 04:50:00|17.87|15.85|17.85|15.83|17.88|15.86|17.84|15.82|0
1736225700000|2025-01-07 04:55:00|17.86|15.84|17.88|15.86|17.88|15.86|17.84|15.82|0
1736226000000|2025-01-07 05:00:00|17.89|15.85|17.86|15.84|17.89|15.86|17.85|15.83|0
1736226300000|2025-01-07 05:05:00|17.87|15.85|17.91|15.89|17.94|15.91|17.84|15.82|0
1736226600000|2025-01-07 05:10:00|17.9|15.88|17.87|15.85|17.91|15.89|17.86|15.84|0
1736226900000|2025-01-07 05:15:00|17.88|15.86|17.88|15.85|17.9|15.87|17.87|15.85|0
1736227200000|2025-01-07 05:20:00|17.87|15.86|18.13|16.08|18.18|16.13|17.87|15.85|0
1736227500000|2025-01-07 05:25:00|18.12|16.06|18.03|15.99|18.12|16.06|18|15.97|0
1736227800000|2025-01-07 05:30:00|18.02|15.98|17.97|15.93|18.06|16.02|17.97|15.93|0
1736228100000|2025-01-07 05:35:00|17.98|15.94|17.85|15.83|18.03|15.99|17.39|15.42|0
1736228400000|2025-01-07 05:40:00|17.84|15.82|17.89|15.86|17.91|15.88|17.83|15.81|0
1736228700000|2025-01-07 05:45:00|17.9|15.87|17.83|15.81|17.9|15.88|17.83|15.81|0
1736229000000|2025-01-07 05:50:00|17.82|15.8|17.79|15.78|17.82|15.8|17.76|15.75|0
1736229300000|2025-01-07 05:55:00|17.8|15.77|17.77|15.76|17.8|15.78|17.76|15.75|0
1736229600000|2025-01-07 06:00:00|17.79|15.77|17.75|15.74|17.79|15.78|17.7|15.7|0
1736229900000|2025-01-07 06:05:00|17.76|15.75|17.74|15.73|17.76|15.75|17.73|15.72|0
1736230200000|2025-01-07 06:10:00|17.73|15.72|17.78|15.77|17.8|15.78|17.73|15.72|0
1736230500000|2025-01-07 06:15:00|17.77|15.76|17.78|15.76|17.78|15.76|17.73|15.72|0
1736230800000|2025-01-07 06:20:00|17.77|15.75|17.8|15.79|17.8|15.79|17.76|15.75|0
1736231100000|2025-01-07 06:25:00|17.81|15.78|17.82|15.8|17.82|15.8|17.79|15.78|0
1736231400000|2025-01-07 06:30:00|17.81|15.79|17.82|15.8|17.82|15.8|17.78|15.77|0
1736231700000|2025-01-07 06:35:00|17.81|15.81|17.86|15.84|17.86|15.84|17.81|15.8|0
1736232000000|2025-01-07 06:40:00|17.85|15.83|17.8|15.78|17.9|15.87|17.8|15.78|0
1736232300000|2025-01-07 06:45:00|17.81|15.79|17.86|15.84|17.86|15.84|17.8|15.78|0
1736232600000|2025-01-07 06:50:00|17.87|15.85|17.83|15.81|17.91|15.88|17.83|15.81|0
1736232900000|2025-01-07 06:55:00|17.84|15.82|17.88|15.85|17.91|15.89|17.83|15.81|0
1736233200000|2025-01-07 07:00:00|17.87|15.86|17.78|15.77|17.88|15.86|17.78|15.76|0
1736233500000|2025-01-07 07:05:00|17.79|15.78|17.72|15.72|17.79|15.78|17.72|15.72|0
1736233800000|2025-01-07 07:10:00|17.74|15.73|17.69|15.69|17.74|15.73|17.67|15.67|0
1736234100000|2025-01-07 07:15:00|17.72|15.71|17.74|15.73|17.77|15.75|17.71|15.7|0
1736234400000|2025-01-07 07:20:00|17.72|15.72|17.71|15.71|17.74|15.73|17.7|15.69|0
1736234700000|2025-01-07 07:25:00|17.72|15.72|17.81|15.8|17.83|15.81|17.72|15.72|0
1736235000000|2025-01-07 07:30:00|17.8|15.79|17.75|15.74|17.81|15.8|17.72|15.71|0
1736235300000|2025-01-07 07:35:00|17.77|15.76|17.79|15.78|17.8|15.78|17.74|15.74|0
1736235600000|2025-01-07 07:40:00|17.83|15.81|17.76|15.75|17.85|15.83|17.76|15.75|0
1736235900000|2025-01-07 07:45:00|17.77|15.76|17.72|15.71|17.78|15.76|17.71|15.7|0
1736236200000|2025-01-07 07:50:00|17.71|15.72|17.69|15.69|17.74|15.73|17.67|15.67|0
1736236500000|2025-01-07 07:55:00|17.7|15.7|17.66|15.66|17.7|15.7|17.64|15.64|0
1736236800000|2025-01-07 08:00:00|17.65|15.65|17.6|15.61|17.67|15.67|17.59|15.6|0
1736237100000|2025-01-07 08:05:00|17.61|15.62|17.65|15.66|17.69|15.69|17.61|15.62|0
1736237400000|2025-01-07 08:10:00|17.67|15.65|17.75|15.74|17.75|15.74|17.65|15.65|0
1736237700000|2025-01-07 08:15:00|17.78|15.77|17.72|15.71|17.8|15.79|17.69|15.68|0
1736238000000|2025-01-07 08:20:00|17.74|15.73|17.74|15.73|17.75|15.74|17.69|15.69|0
1736238300000|2025-01-07 08:25:00|17.73|15.72|17.78|15.76|17.8|15.78|17.73|15.72|0
1736238600000|2025-01-07 08:30:00|17.77|15.77|17.64|15.64|17.79|15.78|17.64|15.64|0
1736238900000|2025-01-07 08:35:00|17.63|15.63|17.55|15.56|17.65|15.65|17.55|15.56|0
1736239200000|2025-01-07 08:40:00|17.54|15.55|17.43|15.45|17.56|15.57|17.43|15.45|0
1736239500000|2025-01-07 08:45:00|17.44|15.46|17.35|15.39|17.46|15.49|17.35|15.39|0
1736239800000|2025-01-07 08:50:00|17.36|15.4|17.52|15.54|17.53|15.54|17.36|15.4|0
1736240100000|2025-01-07 08:55:00|17.51|15.53|17.43|15.46|17.53|15.54|17.43|15.45|0
1736240400000|2025-01-07 09:00:00|17.44|15.47|17.37|15.4|17.46|15.48|17.35|15.39|0
1736240700000|2025-01-07 09:05:00|17.38|15.41|17.34|15.38|17.41|15.44|17.33|15.37|0
1736241000000|2025-01-07 09:10:00|17.33|15.37|17.37|15.4|17.37|15.41|17.32|15.36|0
1736241300000|2025-01-07 09:15:00|17.39|15.42|17.43|15.46|17.46|15.49|17.38|15.41|0
1736241600000|2025-01-07 09:20:00|17.42|15.45|17.43|15.46|17.46|15.48|17.39|15.42|0
1736241900000|2025-01-07 09:25:00|17.42|15.45|17.4|15.43|17.45|15.48|17.4|15.43|0
1736242200000|2025-01-07 09:30:00|17.41|15.44|17.42|15.45|17.46|15.48|17.4|15.43|0
1736242500000|2025-01-07 09:35:00|17.41|15.44|17.36|15.4|17.43|15.46|17.34|15.38|0
1736242800000|2025-01-07 09:40:00|17.37|15.39|17.44|15.47|17.45|15.47|17.37|15.39|0
1736243100000|2025-01-07 09:45:00|17.45|15.48|17.56|15.57|17.58|15.59|17.45|15.48|0
1736243400000|2025-01-07 09:50:00|17.55|15.56|17.53|15.55|17.61|15.62|17.5|15.52|0
1736243700000|2025-01-07 09:55:00|17.54|15.54|17.56|15.57|17.57|15.58|17.5|15.52|0
1736244000000|2025-01-07 10:00:00|17.57|15.58|17.54|15.55|17.63|15.64|17.51|15.53|0
1736244300000|2025-01-07 10:05:00|17.53|15.54|17.45|15.48|17.54|15.55|17.45|15.48|0
1736244600000|2025-01-07 10:10:00|17.47|15.49|17.35|15.39|17.47|15.49|17.35|15.38|0
1736244900000|2025-01-07 10:15:00|17.36|15.4|17.33|15.37|17.39|15.43|17.32|15.36|0
1736245200000|2025-01-07 10:20:00|17.32|15.36|17.29|15.33|17.33|15.37|17.27|15.31|0
1736245500000|2025-01-07 10:25:00|17.3|15.34|17.33|15.37|17.36|15.39|17.3|15.34|0
1736245800000|2025-01-07 10:30:00|17.34|15.36|17.29|15.33|17.34|15.38|17.27|15.31|0
1736246100000|2025-01-07 10:35:00|17.3|15.34|17.29|15.33|17.31|15.35|17.28|15.32|0
1736246400000|2025-01-07 10:40:00|17.3|15.34|17.32|15.35|17.33|15.37|17.28|15.33|0
1736246700000|2025-01-07 10:45:00|17.33|15.36|17.34|15.38|17.37|15.41|17.32|15.36|0
1736247000000|2025-01-07 10:50:00|17.33|15.37|17.26|15.31|17.33|15.37|17.26|15.3|0
1736247300000|2025-01-07 10:55:00|17.28|15.32|17.27|15.32|17.3|15.34|17.26|15.31|0
1736247600000|2025-01-07 11:00:00|17.28|15.33|17.3|15.34|17.34|15.38|17.27|15.32|0
1736247900000|2025-01-07 11:05:00|17.31|15.35|17.31|15.35|17.34|15.38|17.3|15.34|0
1736248200000|2025-01-07 11:10:00|17.32|15.36|17.33|15.36|17.33|15.37|17.27|15.32|0
1736248500000|2025-01-07 11:15:00|17.35|15.37|17.32|15.36|17.38|15.41|17.31|15.35|0
1736248800000|2025-01-07 11:20:00|17.31|15.35|17.27|15.32|17.32|15.36|17.27|15.32|0
1736249100000|2025-01-07 11:25:00|17.26|15.31|17.23|15.28|17.27|15.31|17.23|15.28|0
1736249400000|2025-01-07 11:30:00|17.22|15.27|17.44|15.46|17.44|15.46|17.22|15.27|0
1736249700000|2025-01-07 11:35:00|17.42|15.45|17.41|15.44|17.48|15.5|17.4|15.43|0
1736250000000|2025-01-07 11:40:00|17.42|15.45|17.4|15.43|17.43|15.46|17.39|15.42|0
1736250300000|2025-01-07 11:45:00|17.41|15.44|17.42|15.45|17.46|15.48|17.38|15.41|0
1736250600000|2025-01-07 11:50:00|17.41|15.44|17.46|15.48|17.46|15.48|17.38|15.41|0
1736250900000|2025-01-07 11:55:00|17.47|15.49|17.39|15.42|17.48|15.5|17.38|15.41|0
1736251200000|2025-01-07 12:00:00|17.37|15.4|17.4|15.43|17.49|15.51|17.34|15.38|0
1736251500000|2025-01-07 12:05:00|17.39|15.42|17.36|15.4|17.4|15.43|17.33|15.37|0
1736251800000|2025-01-07 12:10:00|17.35|15.39|17.35|15.39|17.35|15.39|17.28|15.33|0
1736252100000|2025-01-07 12:15:00|17.34|15.38|17.33|15.37|17.39|15.42|17.33|15.37|0
1736252400000|2025-01-07 12:20:00|17.32|15.36|17.35|15.39|17.35|15.39|17.31|15.35|0
1736252700000|2025-01-07 12:25:00|17.36|15.4|17.37|15.4|17.4|15.43|17.36|15.4|0
1736253000000|2025-01-07 12:30:00|17.35|15.39|17.24|15.29|17.36|15.4|17.24|15.29|0
1736253300000|2025-01-07 12:35:00|17.23|15.28|17.24|15.29|17.27|15.31|17.22|15.27|0
1736253600000|2025-01-07 12:40:00|17.23|15.28|17.17|15.22|17.23|15.28|17.14|15.2|0
1736253900000|2025-01-07 12:45:00|17.16|15.23|17.18|15.24|17.23|15.28|17.16|15.22|0
1736254200000|2025-01-07 12:50:00|17.19|15.25|17.17|15.23|17.19|15.25|17.11|15.17|0
1736254500000|2025-01-07 12:55:00|17.18|15.24|17.26|15.31|17.34|15.38|17.16|15.22|0
1736254800000|2025-01-07 13:00:00|17.27|15.32|17.25|15.3|17.29|15.33|17.2|15.25|0
1736255100000|2025-01-07 13:05:00|17.24|15.29|17.31|15.35|17.31|15.35|17.24|15.29|0
1736255400000|2025-01-07 13:10:00|17.3|15.34|17.2|15.25|17.3|15.34|17.18|15.23|0
1736255700000|2025-01-07 13:15:00|17.19|15.24|17.12|15.18|17.2|15.25|17.1|15.17|0
1736256000000|2025-01-07 13:20:00|17.13|15.19|17.17|15.23|17.19|15.25|17.12|15.19|0
1736256300000|2025-01-07 13:25:00|17.18|15.25|17.21|15.26|17.25|15.3|17.17|15.23|0
1736256600000|2025-01-07 13:30:00|17.2|15.25|17.14|15.2|17.25|15.3|17.13|15.19|0
1736256900000|2025-01-07 13:35:00|17.15|15.21|17.13|15.19|17.17|15.23|17.1|15.17|0
1736257200000|2025-01-07 13:40:00|17.12|15.18|17.09|15.16|17.17|15.22|17.09|15.16|0
1736257500000|2025-01-07 13:45:00|17.08|15.15|17.03|15.1|17.1|15.16|17.03|15.1|0
1736257800000|2025-01-07 13:50:00|17.04|15.11|17.22|15.27|17.83|15.81|17.02|15.09|0
1736258100000|2025-01-07 13:55:00|17.23|15.28|17.13|15.19|17.24|15.29|17.13|15.19|0
1736258400000|2025-01-07 14:00:00|17.12|15.18|17.06|15.13|17.14|15.2|17.05|15.12|0
1736258700000|2025-01-07 14:05:00|17.08|15.14|17.09|15.16|17.12|15.18|17.03|15.11|0
1736259000000|2025-01-07 14:10:00|17.08|15.15|17.12|15.18|17.26|15.31|17.05|15.12|0
1736259300000|2025-01-07 14:15:00|17.11|15.2|17.12|15.18|17.15|15.2|17.1|15.16|0
1736259600000|2025-01-07 14:20:00|17.13|15.19|17.15|15.21|17.19|15.25|17.13|15.19|0
1736259900000|2025-01-07 14:25:00|17.14|15.2|17.01|15.09|17.16|15.22|17.01|15.09|0
1736260200000|2025-01-07 14:30:00|16.94|15.02|17.51|15.53|17.53|15.54|16.91|14.99|0
1736260500000|2025-01-07 14:35:00|17.5|15.52|17.76|15.75|17.77|15.76|17.48|15.5|0
1736260800000|2025-01-07 14:40:00|17.74|15.73|17.13|15.19|17.79|15.78|17.12|15.18|0
1736261100000|2025-01-07 14:45:00|17.12|15.18|17.21|15.26|17.21|15.27|17.02|15.09|0
1736261400000|2025-01-07 14:50:00|17.22|15.27|17.36|15.4|17.4|15.43|17.1|15.16|0
1736261700000|2025-01-07 14:55:00|17.37|15.39|17.32|15.36|17.55|15.57|17.29|15.33|0
1736262000000|2025-01-07 15:00:00|17.3|15.34|17.79|15.78|18.13|16.08|17.06|15.13|0
1736262300000|2025-01-07 15:05:00|17.78|15.77|18.28|16.21|18.35|16.28|17.67|15.67|0
1736262600000|2025-01-07 15:10:00|18.32|16.25|18.28|16.21|18.4|16.32|18.08|16.03|0
1736262900000|2025-01-07 15:15:00|18.29|16.22|18.74|16.61|19.03|16.88|18.28|16.21|0
1736263200000|2025-01-07 15:20:00|18.73|16.51|18.28|16.21|18.79|16.66|18.24|16.18|0
1736263500000|2025-01-07 15:25:00|18.27|16.2|18.61|16.51|18.63|16.52|18.04|16|0
1736263800000|2025-01-07 15:30:00|18.63|16.52|19|16.85|19.14|16.97|18.58|16.47|0
1736264100000|2025-01-07 15:35:00|18.98|16.83|19.43|17.23|19.47|17.27|18.31|16.24|0
1736264400000|2025-01-07 15:40:00|19.4|17.2|19.33|17.15|19.58|17.36|18.92|16.78|0
1736264700000|2025-01-07 15:45:00|19.37|17.18|19.5|17.29|19.72|17.49|19.37|17.18|0
1736265000000|2025-01-07 15:50:00|19.49|17.28|19.03|16.88|19.51|17.3|18.87|16.74|0
1736265300000|2025-01-07 15:55:00|19.01|16.86|18.41|16.32|19.03|16.88|18.38|16.29|0
1736265600000|2025-01-07 16:00:00|18.39|16.31|18.39|16.31|18.52|16.42|18.29|16.22|0
1736265900000|2025-01-07 16:05:00|18.38|16.3|18.64|16.53|18.89|16.75|18.38|16.3|0
1736266200000|2025-01-07 16:10:00|18.66|16.55|19.04|16.88|19.07|16.91|18.6|16.5|0
1736266500000|2025-01-07 16:15:00|19.05|16.89|19.19|17.02|19.34|17.15|18.96|16.81|0
1736266800000|2025-01-07 16:20:00|19.2|17.01|19.14|16.97|19.32|17.13|18.98|16.84|0
1736267100000|2025-01-07 16:25:00|19.13|16.93|18.8|16.67|19.14|16.97|18.68|16.56|0
1736267400000|2025-01-07 16:30:00|18.79|16.66|19.22|17.04|19.25|17.07|18.79|16.66|0
1736267700000|2025-01-07 16:35:00|19.24|17.06|18.71|16.6|19.46|17.26|18.69|16.57|0
1736268000000|2025-01-07 16:40:00|18.73|16.59|18.95|16.81|19.01|16.86|18.61|16.5|0
1736268300000|2025-01-07 16:45:00|18.94|16.8|18.96|16.81|19.01|16.86|18.81|16.68|0
1736268600000|2025-01-07 16:50:00|19.01|16.85|19.27|17.09|19.29|17.1|18.92|16.78|0
1736268900000|2025-01-07 16:55:00|19.2|17.03|19.34|17.15|19.44|17.24|19.19|17.01|0
1736269200000|2025-01-07 17:00:00|19.38|17.18|19.34|17.15|19.38|17.18|18.85|16.72|0
1736269500000|2025-01-07 17:05:00|19.31|17.12|19.34|17.15|19.45|17.25|19.27|17.09|0
1736269800000|2025-01-07 17:10:00|19.37|17.18|19.32|17.14|19.51|17.3|19.2|17.02|0
1736270100000|2025-01-07 17:15:00|19.36|17.17|19.28|17.1|19.4|17.21|19.19|17.02|0
1736270400000|2025-01-07 17:20:00|19.29|17.11|19.55|17.33|19.55|17.33|19.27|17.09|0
1736270700000|2025-01-07 17:25:00|19.5|17.29|19.62|17.4|20.04|17.77|19.49|17.28|0
1736271000000|2025-01-07 17:30:00|19.59|17.37|19.33|17.15|19.62|17.4|19.24|17.06|0
1736271300000|2025-01-07 17:35:00|19.36|17.17|19.42|17.22|19.55|17.34|19.34|17.15|0
1736271600000|2025-01-07 17:40:00|19.43|17.23|19.52|17.31|19.55|17.34|19.38|17.19|0
1736271900000|2025-01-07 17:45:00|19.5|17.29|19.85|17.6|19.98|17.72|19.49|17.28|0
1736272200000|2025-01-07 17:50:00|19.82|17.58|19.78|17.54|19.97|17.71|19.77|17.53|0
1736272500000|2025-01-07 17:55:00|19.76|17.52|19.5|17.29|19.79|17.55|19.47|17.27|0
1736272800000|2025-01-07 18:00:00|19.49|17.28|19.2|17.02|19.7|17.47|19.16|16.99|0
1736273100000|2025-01-07 18:05:00|19.19|17.01|18.99|16.84|19.23|17.06|18.97|16.82|0
1736273400000|2025-01-07 18:10:00|18.98|16.83|18.97|16.83|19.16|16.99|18.93|16.79|0
1736273700000|2025-01-07 18:15:00|18.96|16.81|18.92|16.78|19.07|16.91|18.88|16.74|0
1736274000000|2025-01-07 18:20:00|18.94|16.79|18.87|16.73|18.96|16.81|18.81|16.68|0
1736274300000|2025-01-07 18:25:00|18.86|16.72|18.79|16.67|18.9|16.76|18.75|16.63|0
1736274600000|2025-01-07 18:30:00|18.81|16.68|18.94|16.8|18.98|16.83|18.8|16.67|0
1736274900000|2025-01-07 18:35:00|18.93|16.78|19.1|16.93|19.16|16.99|18.91|16.77|0
1736275200000|2025-01-07 18:40:00|19.09|16.92|19.26|17.08|19.34|17.15|19.08|16.92|0
1736275500000|2025-01-07 18:45:00|19.27|17.09|19.06|16.9|19.27|17.09|18.99|16.84|0
1736275800000|2025-01-07 18:50:00|19.05|16.92|19.08|16.92|19.14|16.97|18.99|16.84|0
1736276100000|2025-01-07 18:55:00|19.07|16.91|19.09|16.93|19.17|17|19.04|16.89|0
1736276400000|2025-01-07 19:00:00|19.1|16.94|19.06|16.9|19.13|16.97|18.93|16.79|0
1736276700000|2025-01-07 19:05:00|19.04|16.89|18.99|16.84|19.09|16.93|18.94|16.8|0
1736277000000|2025-01-07 19:10:00|19|16.85|19.04|16.88|19.04|16.88|18.88|16.74|0
1736277300000|2025-01-07 19:15:00|19.05|16.89|18.96|16.81|19.15|16.98|18.92|16.78|0
1736277600000|2025-01-07 19:20:00|18.95|16.8|18.98|16.83|19.08|16.92|18.91|16.77|0
1736277900000|2025-01-07 19:25:00|18.96|16.81|18.88|16.74|18.98|16.83|18.87|16.73|0
1736278200000|2025-01-07 19:30:00|18.92|16.78|19.05|16.9|19.08|16.92|18.88|16.75|0
1736278500000|2025-01-07 19:35:00|19.03|16.87|19.24|17.07|19.25|17.07|19.02|16.87|0
1736278800000|2025-01-07 19:40:00|19.25|17.08|19.03|16.88|19.34|17.15|19.03|16.87|0
1736279100000|2025-01-07 19:45:00|19.05|16.9|19.27|17.09|19.28|17.1|18.98|16.83|0
1736279400000|2025-01-07 19:50:00|19.26|17.08|19.23|17.06|19.28|17.1|19.12|16.96|0
1736279700000|2025-01-07 19:55:00|19.21|17.04|19.29|17.11|19.33|17.14|18.91|16.77|0
1736280000000|2025-01-07 20:00:00|19.28|17.1|19.63|17.4|19.65|17.42|19.28|17.09|0
1736280300000|2025-01-07 20:05:00|19.62|17.42|19.77|17.54|19.81|17.57|19.55|17.34|0
1736280600000|2025-01-07 20:10:00|19.78|17.57|19.93|17.68|19.97|17.71|19.58|17.37|0
1736280900000|2025-01-07 20:15:00|19.89|17.64|20.38|18.07|20.4|18.09|19.88|17.63|0
1736281200000|2025-01-07 20:20:00|20.39|18.08|20.81|18.46|20.81|18.46|20.35|18.04|0
1736281500000|2025-01-07 20:25:00|20.83|18.47|20.82|18.46|20.87|18.51|20.7|18.35|0
1736281800000|2025-01-07 20:30:00|20.84|18.48|21.03|18.65|21.03|18.65|20.71|18.36|0
1736282100000|2025-01-07 20:35:00|20.7|18.36|20.89|18.52|21.27|18.87|20.69|18.35|0
1736282400000|2025-01-07 20:40:00|20.88|18.51|20.9|18.53|20.9|18.53|20.61|18.28|0
1736282700000|2025-01-07 20:45:00|20.89|18.52|20.73|18.38|20.97|18.6|20.69|18.35|0
1736283000000|2025-01-07 20:50:00|20.76|18.41|20.58|18.25|20.84|18.48|20.54|18.22|0
1736283300000|2025-01-07 20:55:00|20.57|18.24|20.45|18.14|21|18.63|20.43|18.12|0
1736283600000|2025-01-07 21:00:00|20.44|18.13|20.4|18.09|20.45|18.14|20.36|18.05|0
1736283900000|2025-01-07 21:05:00|20.39|18.08|20.36|18.05|20.4|18.09|20.35|18.04|0
1736284200000|2025-01-07 21:10:00|20.37|18.06|19.98|17.72|20.54|18.21|19.97|17.71|0
1736284500000|2025-01-07 21:15:00|19.97|17.71|19.98|17.72|20|17.73|19.93|17.67|0
1736284800000|2025-01-07 21:20:00|19.99|17.73|20.02|17.76|20.07|17.8|19.99|17.73|0
1736285100000|2025-01-07 21:25:00|20.01|17.75|20.04|17.77|20.06|17.79|20|17.74|0
1736285400000|2025-01-07 21:30:00|20.02|17.76|20.03|17.76|20.03|17.76|20|17.74|0
1736285700000|2025-01-07 21:35:00|20.02|17.75|20.06|17.79|20.07|17.8|20.01|17.75|0
1736286000000|2025-01-07 21:40:00|20.07|17.8|20.05|17.78|20.07|17.8|20.04|17.77|0
1736286300000|2025-01-07 21:45:00|20.04|17.77|20.04|17.77|20.05|17.78|20.02|17.76|0
1736286600000|2025-01-07 21:50:00|20.05|17.78|20.13|17.85|20.14|17.86|20.04|17.77|0
1736286900000|2025-01-07 21:55:00|20.12|17.84|20.1|17.82|20.13|17.85|20.08|17.81|0
1736287200000|2025-01-07 22:00:00|20.09|17.83|20.09|17.82|20.11|17.83|20.09|17.82|0
1736287500000|2025-01-07 22:05:00|20.08|17.81|20.09|17.81|20.1|17.82|20.07|17.8|0
1736287800000|2025-01-07 22:10:00|20.08|17.8|20.08|17.8|20.08|17.81|20.08|17.8|0
1736288100000|2025-01-07 22:15:00|20.07|17.81|20.08|17.81|20.08|17.81|20.07|17.8|0
1736288400000|2025-01-07 22:20:00|20.07|17.8|20.06|17.79|20.07|17.8|20.06|17.79|0
1736288700000|2025-01-07 22:25:00|20.07|17.8|20.07|17.8|20.08|17.8|20.06|17.79|0
1736289000000|2025-01-07 22:30:00|20.08|17.81|20.1|17.82|20.1|17.83|20.08|17.81|0
1736289300000|2025-01-07 22:35:00|20.09|17.81|20.07|17.8|20.09|17.81|20.07|17.8|0
1736289600000|2025-01-07 22:40:00|20.08||20.08||20.08||20.08||0
1736289900000|2025-01-07 22:45:00|20.09|17.81|20.08|17.8|20.09|17.82|20.08|17.8|0
1736290200000|2025-01-07 22:50:00|20.09|17.81|20.07|17.8|20.09|17.81|20.07|17.8|0
1736290500000|2025-01-07 22:55:00|20.08|17.81|20.08|17.81|20.08|17.81|20.07|17.8|0
1736290800000|2025-01-07 23:00:00|20.06|17.79|20.13|17.85|20.16|17.88|20.06|17.79|0
1736291100000|2025-01-07 23:05:00|20.14|17.86|20.3|18.01|20.32|18.02|20.13|17.85|0
1736291400000|2025-01-07 23:10:00|20.29|18|20.23|17.94|20.29|18|20.18|17.9|0
1736291700000|2025-01-07 23:15:00|20.22|17.93|20.14|17.86|20.24|17.95|20.13|17.85|0
1736292000000|2025-01-07 23:20:00|20.15|17.87|20.13|17.85|20.16|17.88|20.1|17.83|0
1736292300000|2025-01-07 23:25:00|20.11|17.83|20.13|17.85|20.15|17.87|20.09|17.82|0
1736292600000|2025-01-07 23:30:00|20.12|17.84|20.08|17.81|20.15|17.87|20.08|17.81|0
1736292900000|2025-01-07 23:35:00|20.06|17.79|20.04|17.77|20.06|17.79|20.01|17.75|0
1736293200000|2025-01-07 23:40:00|20.05|17.78|20.11|17.83|20.11|17.83|20.04|17.77|0
1736293500000|2025-01-07 23:45:00|20.12|17.84|20.11|17.84|20.13|17.85|20.07|17.8|0
1736293800000|2025-01-07 23:50:00|20.1|17.83|20.01|17.74|20.1|17.83|20.01|17.74|0
1736294100000|2025-01-07 23:55:00|20|17.75|19.94|17.68|20|17.75|19.92|17.67|0
1736294400000|2025-01-08 00:00:00|19.93|17.66|19.94|17.68|19.96|17.7|19.88|17.63|0
1736294700000|2025-01-08 00:05:00|19.93|17.69|19.92|17.67|19.98|17.72|19.92|17.67|0
1736295000000|2025-01-08 00:10:00|19.91|17.66|19.83|17.58|19.91|17.66|19.82|17.57|0
1736295300000|2025-01-08 00:15:00|19.84|17.59|19.83|17.59|19.84|17.59|19.81|17.57|0
1736295600000|2025-01-08 00:20:00|19.82|17.58|19.83|17.59|19.88|17.63|19.82|17.57|0
1736295900000|2025-01-08 00:25:00|19.84|17.6|19.84|17.6|19.86|17.61|19.81|17.57|0
1736296200000|2025-01-08 00:30:00|19.85|17.59|19.82|17.58|19.86|17.61|19.81|17.57|0
1736296500000|2025-01-08 00:35:00|19.81|17.57|19.77|17.53|19.84|17.59|19.77|17.53|0
1736296800000|2025-01-08 00:40:00|19.78|17.54|19.76|17.53|19.79|17.55|19.75|17.52|0
1736297100000|2025-01-08 00:45:00|19.75|17.52|19.75|17.52|19.78|17.54|19.73|17.49|0
1736297400000|2025-01-08 00:50:00|19.74|17.51|19.83|17.58|19.83|17.58|19.74|17.51|0
1736297700000|2025-01-08 00:55:00|19.84|17.59|19.79|17.55|19.85|17.6|19.77|17.53|0
1736298000000|2025-01-08 01:00:00|19.78|17.54|19.76|17.53|19.79|17.55|19.73|17.5|0
1736298300000|2025-01-08 01:05:00|19.77|17.54|19.76|17.52|19.83|17.59|19.76|17.52|0
1736298600000|2025-01-08 01:10:00|19.77|17.53|19.76|17.52|19.78|17.54|19.72|17.49|0
1736298900000|2025-01-08 01:15:00|19.75|17.51|19.8|17.56|19.83|17.59|19.74|17.5|0
1736299200000|2025-01-08 01:20:00|19.79|17.55|19.76|17.53|19.8|17.56|19.75|17.51|0
1736299500000|2025-01-08 01:25:00|19.75|17.52|19.73|17.49|19.75|17.53|19.72|17.49|0
1736299800000|2025-01-08 01:30:00|19.74|17.5|19.68|17.45|19.75|17.52|19.67|17.44|0
1736300100000|2025-01-08 01:35:00|19.69|17.46|19.61|17.39|19.69|17.46|19.6|17.38|0
1736300400000|2025-01-08 01:40:00|19.6|17.38|19.65|17.42|19.67|17.44|19.6|17.38|0
1736300700000|2025-01-08 01:45:00|19.64|17.41|19.6|17.38|19.64|17.41|19.57|17.36|0
1736301000000|2025-01-08 01:50:00|19.59|17.37|19.54|17.32|19.61|17.39|19.54|17.32|0
1736301300000|2025-01-08 01:55:00|19.56|17.33|19.55|17.34|19.56|17.35|19.54|17.32|0
1736301600000|2025-01-08 02:00:00|19.56|17.35|19.56|17.35|19.59|17.37|19.54|17.33|0
1736301900000|2025-01-08 02:05:00|19.55|17.34|19.51|17.3|19.55|17.34|19.48|17.27|0
1736302200000|2025-01-08 02:10:00|19.52|17.31|19.5|17.3|19.52|17.31|19.49|17.29|0
1736302500000|2025-01-08 02:15:00|19.51|17.29|19.49|17.29|19.51|17.3|19.48|17.28|0
1736302800000|2025-01-08 02:20:00|19.5|17.3|19.57|17.35|19.57|17.35|19.49|17.3|0
1736303100000|2025-01-08 02:25:00|19.58|17.36|19.56|17.34|19.58|17.37|19.54|17.33|0
1736303400000|2025-01-08 02:30:00|19.57|17.35|19.69|17.46|19.71|17.48|19.57|17.35|0
1736303700000|2025-01-08 02:35:00|19.68|17.45|19.7|17.47|19.71|17.48|19.65|17.42|0
1736304000000|2025-01-08 02:40:00|19.68|17.46|19.63|17.4|19.68|17.46|19.61|17.39|0
1736304300000|2025-01-08 02:45:00|19.64|17.41|19.62|17.4|19.66|17.44|19.62|17.4|0
1736304600000|2025-01-08 02:50:00|19.63|17.38|19.56|17.35|19.63|17.39|19.56|17.35|0
1736304900000|2025-01-08 02:55:00|19.55|17.34|19.58|17.37|19.59|17.37|19.53|17.32|0
1736305200000|2025-01-08 03:00:00|19.57|17.36|19.65|17.42|19.65|17.43|19.55|17.34|0
1736305500000|2025-01-08 03:05:00|19.64|17.43|19.65|17.42|19.69|17.46|19.61|17.39|0
1736305800000|2025-01-08 03:10:00|19.66|17.43|19.67|17.44|19.68|17.45|19.64|17.42|0
1736306100000|2025-01-08 03:15:00|19.68|17.45|19.67|17.44|19.74|17.51|19.64|17.41|0
1736306400000|2025-01-08 03:20:00|19.66|17.43|19.68|17.46|19.69|17.46|19.64|17.41|0
1736306700000|2025-01-08 03:25:00|19.67|17.45|19.68|17.45|19.71|17.48|19.65|17.42|0
1736307000000|2025-01-08 03:30:00|19.67|17.44|19.68|17.45|19.71|17.48|19.62|17.4|0
1736307300000|2025-01-08 03:35:00|19.67|17.44|19.62|17.4|19.69|17.46|19.62|17.4|0
1736307600000|2025-01-08 03:40:00|19.63|17.39|19.65|17.43|19.7|17.47|19.63|17.39|0
1736307900000|2025-01-08 03:45:00|19.66|17.42|19.64|17.42|19.66|17.43|19.6|17.39|0
1736308200000|2025-01-08 03:50:00|19.63|17.41|19.65|17.42|19.68|17.45|19.62|17.4|0
1736308500000|2025-01-08 03:55:00|19.66|17.43|19.61|17.39|19.66|17.43|19.61|17.39|0
1736308800000|2025-01-08 04:00:00|19.6|17.38|19.56|17.35|19.6|17.38|19.54|17.32|0
1736309100000|2025-01-08 04:05:00|19.55|17.34|19.51|17.3|19.55|17.34|19.5|17.29|0
1736309400000|2025-01-08 04:10:00|19.5|17.29|19.52|17.31|19.52|17.31|19.5|17.29|0
1736309700000|2025-01-08 04:15:00|19.51|17.32|19.51|17.31|19.55|17.34|19.51|17.31|0
1736310000000|2025-01-08 04:20:00|19.52|17.3|19.57|17.35|19.58|17.36|19.51|17.3|0
1736310300000|2025-01-08 04:25:00|19.56|17.34|19.52|17.31|19.57|17.34|19.52|17.31|0
1736310600000|2025-01-08 04:30:00|19.51|17.3|19.52|17.31|19.52|17.31|19.49|17.29|0
1736310900000|2025-01-08 04:35:00|19.53|17.32|19.5|17.29|19.53|17.32|19.5|17.29|0
1736311200000|2025-01-08 04:40:00|19.52|17.31|19.57|17.36|19.57|17.36|19.52|17.31|0
1736311500000|2025-01-08 04:45:00|19.56|17.35|19.55|17.34|19.56|17.35|19.54|17.32|0
1736311800000|2025-01-08 04:50:00|19.54|17.33|19.65|17.42|19.67|17.45|19.54|17.33|0
1736312100000|2025-01-08 04:55:00|19.66|17.44|19.64|17.41|19.67|17.45|19.61|17.39|0
1736312400000|2025-01-08 05:00:00|19.63|17.4|19.75|17.51|19.75|17.51|19.57|17.35|0
1736312700000|2025-01-08 05:05:00|19.76|17.52|19.77|17.53|19.77|17.53|19.71|17.48|0
1736313000000|2025-01-08 05:10:00|19.76|17.52|19.69|17.46|19.76|17.52|19.69|17.46|0
1736313300000|2025-01-08 05:15:00|19.68|17.45|19.64|17.42|19.69|17.46|19.64|17.42|0
1736313600000|2025-01-08 05:20:00|19.65|17.43|19.63|17.41|19.66|17.44|19.63|17.41|0
1736313900000|2025-01-08 05:25:00|19.66|17.43|19.64|17.42|19.66|17.43|19.62|17.4|0
1736314200000|2025-01-08 05:30:00|19.65|17.43|19.67|17.44|19.68|17.45|19.65|17.43|0
1736314500000|2025-01-08 05:35:00|19.68|17.45|19.62|17.4|19.69|17.46|19.62|17.4|0
1736314800000|2025-01-08 05:40:00|19.63|17.41|19.56|17.35|19.63|17.41|19.56|17.35|0
1736315100000|2025-01-08 05:45:00|19.55|17.34|19.53|17.32|19.56|17.35|19.53|17.32|0
1736315400000|2025-01-08 05:50:00|19.51|17.3|19.52|17.31|19.53|17.31|19.5|17.29|0
1736315700000|2025-01-08 05:55:00|19.51|17.3|19.51|17.3|19.51|17.3|19.51|17.3|0
1736316000000|2025-01-08 06:00:00|19.52|17.31|19.51|17.3|19.52|17.31|19.5|17.29|0
1736316300000|2025-01-08 06:05:00|19.5|17.29|19.48|17.28|19.51|17.3|19.48|17.28|0
1736316600000|2025-01-08 06:10:00|19.49|17.29|19.55|17.34|19.57|17.35|19.49|17.29|0
1736316900000|2025-01-08 06:15:00|19.56|17.33|19.56|17.34|19.57|17.35|19.55|17.33|0
1736317200000|2025-01-08 06:20:00|19.55|17.33|19.56|17.34|19.56|17.34|19.53|17.32|0
1736317500000|2025-01-08 06:25:00|19.55|17.35|19.54|17.32|19.56|17.35|19.53|17.32|0
1736317800000|2025-01-08 06:30:00|19.55|17.34|19.69|17.46|19.7|17.47|19.55|17.34|0
1736318100000|2025-01-08 06:35:00|19.7|17.47|19.71|17.48|19.74|17.5|19.7|17.47|0
1736318400000|2025-01-08 06:40:00|19.72|17.49|19.69|17.46|19.72|17.49|19.66|17.44|0
1736318700000|2025-01-08 06:45:00|19.68|17.45|19.7|17.47|19.73|17.5|19.68|17.45|0
1736319000000|2025-01-08 06:50:00|19.69|17.46|19.73|17.5|19.74|17.51|19.69|17.46|0
1736319300000|2025-01-08 06:55:00|19.74|17.49|19.77|17.53|19.79|17.55|19.72|17.49|0
1736319600000|2025-01-08 07:00:00|19.76|17.52|19.82|17.57|19.88|17.63|19.76|17.52|0
1736319900000|2025-01-08 07:05:00|19.83|17.58|19.84|17.6|19.86|17.61|19.8|17.56|0
1736320200000|2025-01-08 07:10:00|19.85|17.61|19.83|17.59|19.93|17.67|19.83|17.59|0
1736320500000|2025-01-08 07:15:00|19.84|17.6|19.94|17.68|19.95|17.69|19.81|17.57|0
1736320800000|2025-01-08 07:20:00|19.93|17.69|19.96|17.7|20.03|17.76|19.9|17.64|0
1736321100000|2025-01-08 07:25:00|19.95|17.69|19.96|17.7|19.99|17.73|19.93|17.68|0
1736321400000|2025-01-08 07:30:00|19.95|17.69|19.9|17.65|19.98|17.72|19.9|17.65|0
1736321700000|2025-01-08 07:35:00|19.89|17.64|19.88|17.63|19.94|17.68|19.87|17.62|0
1736322000000|2025-01-08 07:40:00|19.87|17.62|19.91|17.66|19.95|17.69|19.86|17.62|0
1736322300000|2025-01-08 07:45:00|19.9|17.65|19.88|17.63|19.93|17.67|19.87|17.62|0
1736322600000|2025-01-08 07:50:00|19.87|17.62|19.81|17.56|19.88|17.63|19.81|17.56|0
1736322900000|2025-01-08 07:55:00|19.82|17.58|19.8|17.56|19.82|17.58|19.8|17.55|0
1736323200000|2025-01-08 08:00:00|19.87|17.62|19.8|17.56|19.87|17.62|19.72|17.49|0
1736323500000|2025-01-08 08:05:00|19.79|17.55|19.83|17.59|19.83|17.59|19.77|17.54|0
1736323800000|2025-01-08 08:10:00|19.82|17.58|19.75|17.51|19.82|17.58|19.72|17.49|0
1736324100000|2025-01-08 08:15:00|19.77|17.53|19.66|17.43|19.82|17.58|19.65|17.43|0
1736324400000|2025-01-08 08:20:00|19.65|17.42|19.69|17.46|19.72|17.49|19.6|17.38|0
1736324700000|2025-01-08 08:25:00|19.68|17.45|19.76|17.52|19.81|17.57|19.68|17.45|0
1736325000000|2025-01-08 08:30:00|19.78|17.54|19.75|17.51|19.81|17.57|19.69|17.46|0
1736325300000|2025-01-08 08:35:00|19.76|17.52|19.69|17.46|19.76|17.52|19.66|17.43|0
1736325600000|2025-01-08 08:40:00|19.68|17.44|19.55|17.34|19.68|17.44|19.55|17.34|0
1736325900000|2025-01-08 08:45:00|19.56|17.35|19.63|17.4|19.65|17.43|19.55|17.34|0
1736326200000|2025-01-08 08:50:00|19.64|17.41|19.64|17.42|19.66|17.44|19.62|17.4|0
1736326500000|2025-01-08 08:55:00|19.63|17.41|19.64|17.42|19.68|17.45|19.58|17.36|0
1736326800000|2025-01-08 09:00:00|19.67|17.44|19.52|17.31|19.69|17.46|19.5|17.3|0
1736327100000|2025-01-08 09:05:00|19.53|17.32|19.5|17.29|19.58|17.36|19.48|17.28|0
1736327400000|2025-01-08 09:10:00|19.51|17.3|19.52|17.31|19.54|17.33|19.49|17.28|0
1736327700000|2025-01-08 09:15:00|19.54|17.33|19.5|17.29|19.57|17.35|19.48|17.28|0
1736328000000|2025-01-08 09:20:00|19.51|17.3|19.51|17.3|19.54|17.32|19.49|17.28|0
1736328300000|2025-01-08 09:25:00|19.52|17.31|19.58|17.36|19.6|17.38|19.49|17.28|0
1736328600000|2025-01-08 09:30:00|19.56|17.35|19.59|17.37|19.6|17.38|19.53|17.32|0
1736328900000|2025-01-08 09:35:00|19.6|17.38|19.56|17.35|19.6|17.38|19.53|17.32|0
1736329200000|2025-01-08 09:40:00|19.58|17.34|19.55|17.34|19.58|17.36|19.52|17.31|0
1736329500000|2025-01-08 09:45:00|19.54|17.33|19.6|17.38|19.6|17.38|19.54|17.33|0
1736329800000|2025-01-08 09:50:00|19.59|17.37|19.58|17.36|19.62|17.4|19.54|17.33|0
1736330100000|2025-01-08 09:55:00|19.57|17.35|19.49|17.28|19.57|17.36|19.48|17.28|0
1736330400000|2025-01-08 10:00:00|19.48|17.27|19.45|17.25|19.48|17.27|19.39|17.19|0
1736330700000|2025-01-08 10:05:00|19.44|17.24|19.45|17.25|19.48|17.28|19.43|17.23|0
1736331000000|2025-01-08 10:10:00|19.46|17.26|19.47|17.27|19.51|17.3|19.44|17.24|0
1736331300000|2025-01-08 10:15:00|19.46|17.26|19.46|17.26|19.47|17.27|19.41|17.22|0
1736331600000|2025-01-08 10:20:00|19.45|17.25|19.44|17.24|19.5|17.29|19.44|17.24|0
1736331900000|2025-01-08 10:25:00|19.43|17.23|19.43|17.23|19.46|17.25|19.43|17.23|0
1736332200000|2025-01-08 10:30:00|19.44|17.24|19.45|17.25|19.49|17.29|19.4|17.21|0
1736332500000|2025-01-08 10:35:00|19.44|17.24|19.41|17.21|19.44|17.24|19.39|17.2|0
1736332800000|2025-01-08 10:40:00|19.4|17.2|19.39|17.19|19.42|17.22|19.38|17.19|0
1736333100000|2025-01-08 10:45:00|19.4|17.2|19.38|17.19|19.41|17.21|19.37|17.18|0
1736333400000|2025-01-08 10:50:00|19.37|17.18|19.37|17.18|19.37|17.18|19.33|17.14|0
1736333700000|2025-01-08 10:55:00|19.36|17.17|19.35|17.16|19.38|17.18|19.33|17.14|0
1736334000000|2025-01-08 11:00:00|19.34|17.15|19.34|17.15|19.37|17.18|19.34|17.15|0
1736334300000|2025-01-08 11:05:00|19.35|17.16|19.37|17.17|19.4|17.21|19.35|17.16|0
1736334600000|2025-01-08 11:10:00|19.36|17.18|19.47|17.26|19.49|17.29|19.36|17.17|0
1736334900000|2025-01-08 11:15:00|19.46|17.25|19.54|17.33|19.54|17.33|19.46|17.25|0
1736335200000|2025-01-08 11:20:00|19.55|17.34|19.65|17.42|19.65|17.42|19.55|17.34|0
1736335500000|2025-01-08 11:25:00|19.64|17.41|19.84|17.6|19.93|17.67|19.63|17.41|0
1736335800000|2025-01-08 11:30:00|19.85|17.61|20.47|18.16|20.58|18.25|19.73|17.5|0
1736336100000|2025-01-08 11:35:00|20.46|18.14|20.79|18.44|20.79|18.44|20.26|17.96|0
1736336400000|2025-01-08 11:40:00|20.81|18.46|20.65|18.32|20.93|18.56|20.64|18.3|0
1736336700000|2025-01-08 11:45:00|20.69|18.35|20.4|18.09|20.69|18.35|20.33|18.02|0
1736337000000|2025-01-08 11:50:00|20.42|18.11|20.31|18.01|20.45|18.13|20.21|17.92|0
1736337300000|2025-01-08 11:55:00|20.32|18.02|20.44|18.13|20.47|18.16|20.14|17.86|0
1736337600000|2025-01-08 12:00:00|20.46|18.12|20.75|18.4|20.79|18.44|20.45|18.12|0
1736337900000|2025-01-08 12:05:00|20.8|18.45|20.42|18.1|20.84|18.48|20.33|18.03|0
1736338200000|2025-01-08 12:10:00|20.41|18.11|20.66|18.32|20.69|18.34|20.29|17.99|0
1736338500000|2025-01-08 12:15:00|20.64|18.3|21.23|18.83|21.23|18.83|20.63|18.29|0
1736338800000|2025-01-08 12:20:00|21.26|18.86|21.29|18.89|21.4|19|21.19|18.79|0
1736339100000|2025-01-08 12:25:00|21.31|18.91|21.38|18.98|21.5|19.1|21.25|18.85|0
1736339400000|2025-01-08 12:30:00|21.39|18.99|21.51|19.11|21.6|19.2|21.38|18.98|0
1736339700000|2025-01-08 12:35:00|21.54|19.14|21.11|18.72|21.54|19.14|20.99|18.62|0
1736340000000|2025-01-08 12:40:00|21.12|18.73|21.11|18.72|21.26|18.86|21.04|18.65|0
1736340300000|2025-01-08 12:45:00|21.09|18.7|21.28|18.88|21.29|18.89|21.02|18.64|0
1736340600000|2025-01-08 12:50:00|21.29|18.89|21.35|18.95|21.36|18.96|21.2|18.8|0
1736340900000|2025-01-08 12:55:00|21.36|18.96|21.35|18.95|21.45|19.05|21.32|18.92|0
1736341200000|2025-01-08 13:00:00|21.34|18.94|20.83|18.47|21.34|18.94|20.59|18.26|0
1736341500000|2025-01-08 13:05:00|20.81|18.46|20.99|18.62|21.12|18.73|20.81|18.46|0
1736341800000|2025-01-08 13:10:00|20.98|18.61|20.97|18.6|21.04|18.66|20.91|18.54|0
1736342100000|2025-01-08 13:15:00|20.96|18.59|20.89|18.53|20.96|18.59|20.67|18.33|0
1736342400000|2025-01-08 13:20:00|20.88|18.52|20.47|18.15|20.89|18.52|20.38|18.07|0
1736342700000|2025-01-08 13:25:00|20.45|18.13|20.2|17.92|20.76|18.41|19.94|17.68|0
1736343000000|2025-01-08 13:30:00|20.16|17.87|20.55|18.22|20.62|18.28|19.91|17.65|0
1736343300000|2025-01-08 13:35:00|20.54|18.21|20.79|18.44|20.87|18.5|20.32|18.02|0
1736343600000|2025-01-08 13:40:00|20.81|18.45|20.85|18.49|20.91|18.54|20.71|18.37|0
1736343900000|2025-01-08 13:45:00|20.86|18.5|20.64|18.3|20.86|18.5|20.63|18.3|0
1736344200000|2025-01-08 13:50:00|20.63|18.28|20.61|18.28|20.78|18.42|20.57|18.24|0
1736344500000|2025-01-08 13:55:00|20.6|18.27|20.44|18.12|20.61|18.28|20.4|18.09|0
1736344800000|2025-01-08 14:00:00|20.4|18.09|20.31|18.01|20.69|18.35|20.17|17.88|0
1736345100000|2025-01-08 14:05:00|20.32|18.02|20.44|18.13|20.49|18.17|20.29|17.99|0
1736345400000|2025-01-08 14:10:00|20.43|18.12|20.47|18.15|20.49|18.17|20.29|17.99|0
1736345700000|2025-01-08 14:15:00|20.51|18.19|20.68|18.34|20.73|18.38|20.36|18.06|0
1736346000000|2025-01-08 14:20:00|20.69|18.35|20.72|18.37|20.8|18.45|20.62|18.29|0
1736346300000|2025-01-08 14:25:00|20.73|18.38|20.61|18.28|20.73|18.38|20.45|18.13|0
1736346600000|2025-01-08 14:30:00|20.63|18.29|20.79|18.43|21.1|18.71|20.61|18.27|0
1736346900000|2025-01-08 14:35:00|20.78|18.42|21.12|18.73|21.12|18.73|20.69|18.35|0
1736347200000|2025-01-08 14:40:00|21.14|18.75|21.34|18.94|21.5|19.1|20.82|18.47|0
1736347500000|2025-01-08 14:45:00|21.33|18.93|21.26|18.86|21.63|19.23|21.22|18.82|0
1736347800000|2025-01-08 14:50:00|21.31|18.91|21.6|19.2|21.79|19.39|21.1|18.71|0
1736348100000|2025-01-08 14:55:00|21.59|19.19|22.16|19.76|22.21|19.81|21.42|19.02|0
1736348400000|2025-01-08 15:00:00|22.14|19.74|21.56|19.16|22.27|19.87|21.51|19.11|0
1736348700000|2025-01-08 15:05:00|21.57|19.17|21.67|19.27|21.74|19.34|21.55|19.15|0
1736349000000|2025-01-08 15:10:00|21.66|19.26|22.31|19.91|22.39|19.99|21.53|19.13|0
1736349300000|2025-01-08 15:15:00|22.37|19.97|22.2|19.8|22.49|20.09|22.12|19.72|0
1736349600000|2025-01-08 15:20:00|22.19|19.79|22.34|19.94|22.76|20.36|21.93|19.53|0
1736349900000|2025-01-08 15:25:00|22.33|19.93|22.57|20.17|22.65|20.25|22.25|19.85|0
1736350200000|2025-01-08 15:30:00|22.6|20.2|22.41|20.01|22.6|20.2|22.38|19.98|0
1736350500000|2025-01-08 15:35:00|22.4|20|22.22|19.82|22.41|20.01|21.92|19.52|0
1736350800000|2025-01-08 15:40:00|22.21|19.81|22.11|19.71|22.63|20.23|21.92|19.52|0
1736351100000|2025-01-08 15:45:00|22.09|19.69|21.85|19.45|22.14|19.74|21.81|19.41|0
1736351400000|2025-01-08 15:50:00|21.84|19.44|21.54|19.14|21.84|19.44|21.44|19.04|0
1736351700000|2025-01-08 15:55:00|21.52|19.12|21.45|19.05|21.82|19.42|21.41|19.01|0
1736352000000|2025-01-08 16:00:00|21.44|19.04|21.67|19.27|21.67|19.27|21.41|19.01|0
1736352300000|2025-01-08 16:05:00|21.66|19.26|21.61|19.21|21.89|19.49|21.5|19.1|0
1736352600000|2025-01-08 16:10:00|21.6|19.2|21.55|19.15|21.62|19.22|21.42|19.02|0
1736352900000|2025-01-08 16:15:00|21.56|19.16|21.55|19.15|21.69|19.29|21.52|19.12|0
1736353200000|2025-01-08 16:20:00|21.49|19.09|21.43|19.03|21.49|19.09|21.33|18.93|0
1736353500000|2025-01-08 16:25:00|21.39|18.99|21.57|19.17|21.6|19.2|21.39|18.99|0
1736353800000|2025-01-08 16:30:00|21.56|19.16|21.37|18.97|21.56|19.16|21.33|18.93|0
1736354100000|2025-01-08 16:35:00|21.36|18.96|21.03|18.65|21.37|18.97|21.02|18.64|0
1736354400000|2025-01-08 16:40:00|21.02|18.64|20.37|18.06|21.33|18.93|20.33|18.03|0
1736354700000|2025-01-08 16:45:00|20.39|18.08|20.45|18.14|20.5|18.18|20.38|18.07|0
1736355000000|2025-01-08 16:50:00|20.46|18.13|20.56|18.23|20.58|18.25|20.44|18.13|0
1736355300000|2025-01-08 16:55:00|20.57|18.25|20.33|18.03|20.83|18.47|20.29|17.99|0
1736355600000|2025-01-08 17:00:00|20.32|18.02|20.7|18.35|20.7|18.35|20.32|18.02|0
1736355900000|2025-01-08 17:05:00|20.69|18.38|20.87|18.51|21|18.62|20.69|18.35|0
1736356200000|2025-01-08 17:10:00|20.86|18.5|21.16|18.76|21.2|18.8|20.85|18.49|0
1736356500000|2025-01-08 17:15:00|21.13|18.73|21.51|19.11|21.62|19.22|20.47|18.15|0
1736356800000|2025-01-08 17:20:00|21.5|19.1|21.77|19.37|21.86|19.46|21.45|19.05|0
1736357100000|2025-01-08 17:25:00|21.76|19.36|22.22|19.82|22.31|19.91|21.56|19.16|0
1736357400000|2025-01-08 17:30:00|22.21|19.81|22.13|19.73|22.38|19.98|22.02|19.62|0
1736357700000|2025-01-08 17:35:00|22.11|19.71|22.22|19.82|22.23|19.83|22.07|19.67|0
1736358000000|2025-01-08 17:40:00|22.24|19.84|21.73|19.33|22.25|19.85|21.71|19.31|0
1736358300000|2025-01-08 17:45:00|21.72|19.32|21.88|19.48|21.92|19.52|21.69|19.29|0
1736358600000|2025-01-08 17:50:00|21.87|19.47|21.67|19.27|21.87|19.47|21.6|19.2|0
1736358900000|2025-01-08 17:55:00|21.66|19.26|21.55|19.15|21.72|19.32|21.43|19.03|0
1736359200000|2025-01-08 18:00:00|21.57|19.17|21.1|18.71|21.57|19.17|21.04|18.66|0
1736359500000|2025-01-08 18:05:00|21.08|18.7|20.55|18.22|21.7|19.3|20.51|18.18|0
1736359800000|2025-01-08 18:10:00|20.53|18.2|20.48|18.16|20.56|18.24|20.39|18.08|0
1736360100000|2025-01-08 18:15:00|20.47|18.15|20.36|18.06|20.47|18.15|20.28|17.99|0
1736360400000|2025-01-08 18:20:00|20.35|18.05|20.31|18.01|20.52|18.2|20.31|18.01|0
1736360700000|2025-01-08 18:25:00|20.32|18.02|20.12|17.84|20.32|18.02|19.95|17.69|0
1736361000000|2025-01-08 18:30:00|20.14|17.86|20.25|17.96|20.28|17.98|20.12|17.84|0
1736361300000|2025-01-08 18:35:00|20.24|17.95|20.04|17.77|20.25|17.96|20|17.74|0
1736361600000|2025-01-08 18:40:00|20.03|17.76|20.07|17.8|20.21|17.92|20.03|17.76|0
1736361900000|2025-01-08 18:45:00|20.09|17.81|20.39|18.08|20.39|18.08|20.09|17.81|0
1736362200000|2025-01-08 18:50:00|20.37|18.07|20.84|18.48|20.94|18.57|20.33|18.03|0
1736362500000|2025-01-08 18:55:00|20.86|18.5|20.81|18.46|21.21|18.81|20.53|18.21|0
1736362800000|2025-01-08 19:00:00|20.84|18.48|20.85|18.49|21.08|18.7|20.81|18.45|0
1736363100000|2025-01-08 19:05:00|20.82|18.46|19.97|17.71|20.93|18.56|19.96|17.7|0
1736363400000|2025-01-08 19:10:00|19.98|17.72|20.51|18.19|20.53|18.21|19.98|17.72|0
1736363700000|2025-01-08 19:15:00|20.5|18.18|20.03|17.77|20.5|18.18|20.03|17.77|0
1736364000000|2025-01-08 19:20:00|20.05|17.78|19.85|17.6|20.12|17.84|19.77|17.53|0
1736364300000|2025-01-08 19:25:00|19.88|17.61|19.67|17.44|19.98|17.71|19.56|17.35|0
1736364600000|2025-01-08 19:30:00|19.7|17.47|20.14|17.86|20.17|17.89|19.7|17.47|0
1736364900000|2025-01-08 19:35:00|20.13|17.85|20.28|17.98|20.29|17.99|20.02|17.75|0
1736365200000|2025-01-08 19:40:00|20.27|17.97|20.37|18.06|20.46|18.14|20.2|17.91|0
1736365500000|2025-01-08 19:45:00|20.33|18.03|20.27|17.98|20.41|18.1|20.18|17.89|0
1736365800000|2025-01-08 19:50:00|20.24|17.94|20.26|17.96|20.37|18.06|20.16|17.88|0
1736366100000|2025-01-08 19:55:00|20.23|17.94|20.2|17.91|20.29|17.99|20.09|17.81|0
1736366400000|2025-01-08 20:00:00|20.16|17.88|20.03|17.76|20.21|17.92|20.02|17.75|0
1736366700000|2025-01-08 20:05:00|20.02|17.75|20.18|17.89|20.25|17.96|19.99|17.73|0
1736367000000|2025-01-08 20:10:00|20.19|17.9|20.4|18.09|20.4|18.09|20.08|17.81|0
1736367300000|2025-01-08 20:15:00|20.36|18.05|20.07|17.8|20.39|18.08|20.03|17.77|0
1736367600000|2025-01-08 20:20:00|20.04|17.77|19.96|17.7|20.09|17.82|19.92|17.66|0
1736367900000|2025-01-08 20:25:00|19.94|17.68|19.94|17.68|20.07|17.8|19.87|17.62|0
1736368200000|2025-01-08 20:30:00|19.95|17.69|20.16|17.88|20.16|17.88|19.88|17.63|0
1736368500000|2025-01-08 20:35:00|20.14|17.86|20.24|17.95|20.26|17.96|20.06|17.79|0
1736368800000|2025-01-08 20:40:00|20.26|17.96|20.01|17.74|20.27|17.97|19.98|17.72|0
1736369100000|2025-01-08 20:45:00|20.03|17.76|19.67|17.45|20.18|17.9|19.65|17.42|0
1736369400000|2025-01-08 20:50:00|19.61|17.39|19.5|17.3|19.62|17.4|19.48|17.27|0
1736369700000|2025-01-08 20:55:00|19.49|17.29|19.54|17.33|19.62|17.39|19.37|17.18|0
1736370000000|2025-01-08 21:00:00|19.36|17.16|19.44|17.24|19.49|17.29|19.28|17.1|0
1736370300000|2025-01-08 21:05:00|19.43|17.23|19.4|17.2|19.5|17.29|19.39|17.2|0
1736370600000|2025-01-08 21:10:00|19.41|17.21|19.84|17.6|19.86|17.61|19.4|17.2|0
1736370900000|2025-01-08 21:15:00|19.83|17.59|19.8|17.55|19.84|17.6|19.77|17.53|0
1736371200000|2025-01-08 21:20:00|19.79|17.54|19.82|17.58|19.84|17.6|19.78|17.54|0
1736371500000|2025-01-08 21:25:00|19.81|17.57|19.72|17.49|19.82|17.58|19.72|17.49|0
1736371800000|2025-01-08 21:30:00|19.73|17.5|19.95|17.69|19.95|17.69|19.73|17.49|0
1736372100000|2025-01-08 21:35:00|20.04|17.77|20|17.73|20.11|17.84|19.97|17.71|0
1736372400000|2025-01-08 21:40:00|19.99|17.74|19.98|17.72|20.04|17.77|19.97|17.71|0
1736372700000|2025-01-08 21:45:00|19.97|17.71|19.9|17.65|19.99|17.73|19.9|17.65|0
1736373000000|2025-01-08 21:50:00|19.91|17.66|19.91|17.66|19.95|17.69|19.89|17.64|0
1736373300000|2025-01-08 21:55:00|19.92|17.65|19.97|17.71|19.97|17.71|19.9|17.65|0
1736373600000|2025-01-08 22:00:00|19.98|17.72|19.94|17.68|19.98|17.72|19.93|17.67|0
1736373900000|2025-01-08 22:05:00|19.95|17.69|19.93|17.67|19.96|17.7|19.92|17.66|0
1736374200000|2025-01-08 22:10:00|19.92|17.68|19.93|17.67|19.93|17.68|19.91|17.65|0
1736374500000|2025-01-08 22:15:00|19.92|17.66|19.94|17.68|19.94|17.68|19.92|17.66|0
1736374800000|2025-01-08 22:20:00|19.95|17.69|19.96|17.7|19.96|17.7|19.95|17.69|0
1736375100000|2025-01-08 22:25:00|19.95|17.69|19.95|17.69|19.95|17.7|19.93|17.67|0
1736375700000|2025-01-08 22:35:00|19.94||19.94||19.94||19.94||0
1736376000000|2025-01-08 22:40:00||17.68||17.69||17.69||17.68|0
1736376300000|2025-01-08 22:45:00|19.95||19.94||19.95||19.94||0
1736376600000|2025-01-08 22:50:00|19.95|17.68|19.94|17.69|19.96|17.7|19.94|17.68|0
1736376900000|2025-01-08 22:55:00|19.95|17.68|19.94|17.68|19.95|17.69|19.94|17.68|0
1736377200000|2025-01-08 23:00:00|19.97|17.71|20.01|17.74|20.07|17.8|19.97|17.71|0
1736377500000|2025-01-08 23:05:00|20.02|17.75|19.98|17.72|20.02|17.75|19.97|17.71|0
1736377800000|2025-01-08 23:10:00|19.99|17.73|19.93|17.67|19.99|17.73|19.9|17.65|0
1736378100000|2025-01-08 23:15:00|19.94|17.68|19.94|17.68|19.95|17.69|19.91|17.66|0
1736378400000|2025-01-08 23:20:00|19.95|17.69|19.91|17.66|19.95|17.69|19.9|17.65|0
1736378700000|2025-01-08 23:25:00|19.9|17.65|19.93|17.67|19.95|17.69|19.89|17.64|0
1736379000000|2025-01-08 23:30:00|19.92|17.68|19.96|17.7|19.98|17.72|19.92|17.66|0
1736379300000|2025-01-08 23:35:00|19.97|17.71|19.94|17.69|19.97|17.71|19.94|17.69|0
1736379600000|2025-01-08 23:40:00|19.93|17.68|19.97|17.71|19.98|17.72|19.93|17.68|0
1736379900000|2025-01-08 23:45:00|19.96|17.7|20.11|17.84|20.13|17.85|19.96|17.7|0
1736380200000|2025-01-08 23:50:00|20.1|17.83|20.11|17.83|20.11|17.83|20.05|17.78|0
1736380500000|2025-01-08 23:55:00|20.1|17.82|20.15|17.87|20.16|17.88|20.08|17.81|0
1736380800000|2025-01-09 00:00:00|20.1|17.83|20.15|17.87|20.15|17.87|20.08|17.81|0
1736381100000|2025-01-09 00:05:00|20.18|17.89|20.21|17.92|20.21|17.93|20.12|17.84|0
1736381400000|2025-01-09 00:10:00|20.2|17.93|20.32|18.02|20.37|18.06|20.2|17.92|0
1736381700000|2025-01-09 00:15:00|20.3|18|20.24|17.95|20.31|18.01|20.24|17.95|0
1736382000000|2025-01-09 00:20:00|20.25|17.96|20.19|17.91|20.25|17.96|20.18|17.9|0
1736382300000|2025-01-09 00:25:00|20.2|17.9|20.37|18.07|20.37|18.07|20.17|17.89|0
1736382600000|2025-01-09 00:30:00|20.36|18.06|20.39|18.08|20.43|18.12|20.3|18.01|0
1736382900000|2025-01-09 00:35:00|20.38|18.07|20.43|18.12|20.5|18.18|20.37|18.06|0
1736383200000|2025-01-09 00:40:00|20.42|18.11|20.37|18.06|20.46|18.14|20.37|18.06|0
1736383500000|2025-01-09 00:45:00|20.38|18.08|20.32|18.02|20.39|18.08|20.3|18|0
1736383800000|2025-01-09 00:50:00|20.31|18.01|20.28|17.98|20.32|18.02|20.25|17.96|0
1736384100000|2025-01-09 00:55:00|20.27|17.99|20.23|17.94|20.29|17.99|20.22|17.93|0
1736384400000|2025-01-09 01:00:00|20.24|17.95|20.17|17.89|20.29|17.99|20.16|17.88|0
1736384700000|2025-01-09 01:05:00|20.18|17.88|20.23|17.94|20.29|17.99|20.16|17.88|0
1736385000000|2025-01-09 01:10:00|20.22|17.93|20.22|17.93|20.23|17.94|20.2|17.91|0
1736385300000|2025-01-09 01:15:00|20.23|17.94|20.42|18.11|20.43|18.11|19.9|17.64|0
1736385600000|2025-01-09 01:20:00|20.43|18.12|20.45|18.13|20.45|18.13|20.39|18.08|0
1736385900000|2025-01-09 01:25:00|20.44|18.14|20.4|18.09|20.45|18.14|20.37|18.07|0
1736386200000|2025-01-09 01:30:00|20.41|18.1|20.47|18.15|20.5|18.18|20.41|18.1|0
1736386500000|2025-01-09 01:35:00|20.48|18.16|20.48|18.17|20.53|18.21|20.48|18.16|0
1736386800000|2025-01-09 01:40:00|20.46|18.14|20.42|18.1|20.46|18.14|20.4|18.09|0
1736387100000|2025-01-09 01:45:00|20.44|18.11|20.49|18.17|20.53|18.21|20.43|18.11|0
1736387400000|2025-01-09 01:50:00|20.5|18.18|20.5|18.18|20.51|18.19|20.44|18.13|0
1736387700000|2025-01-09 01:55:00|20.49|18.17|20.51|18.19|20.53|18.2|20.45|18.14|0
1736388000000|2025-01-09 02:00:00|20.52|18.2|20.48|18.16|20.52|18.2|20.47|18.15|0
1736388300000|2025-01-09 02:05:00|20.49|18.17|20.5|18.18|20.51|18.19|20.47|18.15|0
1736388600000|2025-01-09 02:10:00|20.49|18.17|20.42|18.11|20.49|18.17|20.41|18.1|0
1736388900000|2025-01-09 02:15:00|20.41|18.1|20.34|18.04|20.42|18.11|20.34|18.04|0
1736389200000|2025-01-09 02:20:00|20.33|18.03|20.29|17.99|20.33|18.03|20.25|17.96|0
1736389500000|2025-01-09 02:25:00|20.3|18|20.29|17.99|20.32|18.02|20.26|17.97|0
1736389800000|2025-01-09 02:30:00|20.28|17.98|20.31|18.01|20.34|18.04|20.27|17.98|0
1736390100000|2025-01-09 02:35:00|20.32|18.02|20.29|17.99|20.32|18.02|20.26|17.97|0
1736390400000|2025-01-09 02:40:00|20.32|18.02|20.26|17.97|20.32|18.02|20.24|17.94|0
1736390700000|2025-01-09 02:45:00|20.25|17.96|20.28|17.98|20.29|17.99|20.23|17.94|0
1736391000000|2025-01-09 02:50:00|20.27|17.97|20.28|17.99|20.29|17.99|20.26|17.96|0
1736391300000|2025-01-09 02:55:00|20.27|17.98|20.25|17.95|20.27|17.98|20.22|17.93|0
1736391600000|2025-01-09 03:00:00|20.26|17.96|20.26|17.97|20.27|17.98|20.26|17.96|0
1736391900000|2025-01-09 03:05:00|20.27|17.98|20.28|17.99|20.3|18|20.26|17.97|0
1736392200000|2025-01-09 03:10:00|20.27|17.98|20.27|17.98|20.29|17.99|20.26|17.97|0
1736392500000|2025-01-09 03:15:00|20.26|17.97|20.29|17.99|20.29|17.99|20.26|17.97|0
1736392800000|2025-01-09 03:20:00|20.3|18|20.33|18.03|20.35|18.04|20.29|17.99|0
1736393100000|2025-01-09 03:25:00|20.34|18.04|20.27|17.98|20.36|18.05|20.27|17.97|0
1736393400000|2025-01-09 03:30:00|20.28|17.97|20.31|18.01|20.33|18.02|20.28|17.97|0
1736393700000|2025-01-09 03:35:00|20.3|18|20.27|17.97|20.3|18|20.23|17.94|0
1736394000000|2025-01-09 03:40:00|20.28|17.98|20.29|18|20.29|18|20.26|17.97|0
1736394300000|2025-01-09 03:45:00|20.28|17.99|20.38|18.07|20.38|18.07|20.28|17.99|0
1736394600000|2025-01-09 03:50:00|20.39|18.08|20.47|18.16|20.48|18.17|20.39|18.08|0
1736394900000|2025-01-09 03:55:00|20.48|18.15|20.49|18.17|20.49|18.17|20.44|18.13|0
1736395200000|2025-01-09 04:00:00|20.48|18.16|20.47|18.15|20.48|18.16|20.43|18.12|0
1736395500000|2025-01-09 04:05:00|20.46|18.14|20.59|18.26|20.61|18.27|20.45|18.14|0
1736395800000|2025-01-09 04:10:00|20.58|18.25|20.6|18.26|20.61|18.27|20.57|18.24|0
1736396100000|2025-01-09 04:15:00|20.59|18.25|20.62|18.29|20.63|18.3|20.58|18.25|0
1736396400000|2025-01-09 04:20:00|20.61|18.28|21.6|19.2|21.62|19.22|20.58|18.25|0
1736396700000|2025-01-09 04:25:00|21.59|19.19|21.6|19.2|21.66|19.26|21.59|19.19|0
1736397000000|2025-01-09 04:30:00|21.61|19.21|21.59|19.19|21.62|19.22|21.58|19.18|0
1736397300000|2025-01-09 04:35:00|21.6|19.2|21.57|19.17|21.64|19.24|21.57|19.17|0
1736397600000|2025-01-09 04:40:00|21.58|19.18|21.57|19.17|21.58|19.18|21.55|19.15|0
1736397900000|2025-01-09 04:45:00|21.58|19.18|21.57|19.17|21.58|19.18|21.56|19.16|0
1736398200000|2025-01-09 04:50:00|21.58|19.18|21.52|19.12|21.58|19.18|21.52|19.12|0
1736398500000|2025-01-09 04:55:00|21.53|19.13|21.51|19.11|21.53|19.13|21.49|19.09|0
1736398800000|2025-01-09 05:00:00|21.52|19.12|21.51|19.11|21.59|19.19|21.5|19.1|0
1736399100000|2025-01-09 05:05:00|21.52|19.12|21.41|19.01|21.52|19.12|21.41|19.01|0
1736399400000|2025-01-09 05:10:00|21.42|19.02|21.39|18.99|21.43|19.03|21.38|18.98|0
1736399700000|2025-01-09 05:15:00|21.4|19|21.36|18.96|21.4|19|21.35|18.95|0
1736400000000|2025-01-09 05:20:00|21.35|18.95|21.39|18.99|21.4|19|21.35|18.95|0
1736400300000|2025-01-09 05:25:00|21.4|19|21.47|19.07|21.5|19.1|21.39|18.99|0
1736400600000|2025-01-09 05:30:00|21.48|19.08|21.43|19.03|21.48|19.08|21.43|19.03|0
1736400900000|2025-01-09 05:35:00|21.42|19.02|21.39|18.99|21.43|19.03|21.39|18.99|0
1736401200000|2025-01-09 05:40:00|21.4|19|21.4|19|21.43|19.03|21.39|18.99|0
1736401500000|2025-01-09 05:45:00|21.39|18.99|21.35|18.95|21.39|18.99|21.35|18.95|0
1736401800000|2025-01-09 05:50:00|21.34|18.94|21.32|18.92|21.34|18.94|21.31|18.91|0
1736402100000|2025-01-09 05:55:00|21.33|18.93|21.32|18.92|21.35|18.95|21.31|18.91|0
1736402400000|2025-01-09 06:00:00|21.33|18.93|21.32|18.92|21.37|18.97|21.31|18.91|0
1736402700000|2025-01-09 06:05:00|21.31|18.91|21.3|18.9|21.32|18.92|21.29|18.89|0
1736403000000|2025-01-09 06:10:00|21.31|18.91|21.33|18.93|21.34|18.94|21.3|18.9|0
1736403300000|2025-01-09 06:15:00|21.34|18.94|21.34|18.94|21.35|18.95|21.32|18.92|0
1736403600000|2025-01-09 06:20:00|21.35|18.95|21.38|18.98|21.39|18.99|21.35|18.95|0
1736403900000|2025-01-09 06:25:00|21.37|18.97|21.31|18.91|21.39|18.99|21.3|18.9|0
1736404200000|2025-01-09 06:30:00|21.3|18.9|21.34|18.94|21.36|18.96|21.3|18.9|0
1736404500000|2025-01-09 06:35:00|21.33|18.93|21.4|19|21.41|19.01|21.33|18.93|0
1736404800000|2025-01-09 06:40:00|21.39|18.99|21.38|18.98|21.4|19|21.34|18.94|0
1736405100000|2025-01-09 06:45:00|21.39|18.99|21.38|18.98|21.39|18.99|21.35|18.95|0
1736405400000|2025-01-09 06:50:00|21.39|18.99|21.31|18.91|21.4|19|21.31|18.91|0
1736405700000|2025-01-09 06:55:00|21.32|18.92|21.34|18.94|21.34|18.94|21.32|18.92|0
1736406000000|2025-01-09 07:00:00|21.37|18.97|21.36|18.96|21.41|19.01|21.35|18.95|0
1736406300000|2025-01-09 07:05:00|21.37|18.97|21.4|19|21.42|19.02|21.35|18.95|0
1736406600000|2025-01-09 07:10:00|21.41|19.01|21.4|19|21.42|19.02|21.34|18.94|0
1736406900000|2025-01-09 07:15:00|21.39|18.99|21.39|18.99|21.46|19.06|21.27|18.87|0
1736407200000|2025-01-09 07:20:00|21.38|18.98|21.38|18.98|21.41|19.01|21.36|18.96|0
1736407500000|2025-01-09 07:25:00|21.39|18.99|21.42|19.02|21.45|19.05|21.38|18.98|0
1736407800000|2025-01-09 07:30:00|21.44|19.04|21.47|19.07|21.51|19.11|21.43|19.03|0
1736408100000|2025-01-09 07:35:00|21.46|19.06|21.49|19.09|21.54|19.14|21.46|19.06|0
1736408400000|2025-01-09 07:40:00|21.5|19.1|21.55|19.15|21.56|19.16|21.5|19.1|0
1736408700000|2025-01-09 07:45:00|21.56|19.16|21.64|19.24|21.71|19.31|21.55|19.15|0
1736409000000|2025-01-09 07:50:00|21.63|19.23|21.59|19.19|21.63|19.23|21.53|19.13|0
1736409300000|2025-01-09 07:55:00|21.58|19.18|21.68|19.28|21.72|19.32|21.58|19.18|0
1736409600000|2025-01-09 08:00:00|21.67|19.27|21.83|19.43|21.89|19.49|21.61|19.21|0
1736409900000|2025-01-09 08:05:00|21.84|19.44|21.64|19.24|21.87|19.47|21.62|19.22|0
1736410200000|2025-01-09 08:10:00|21.63|19.23|21.61|19.21|21.71|19.31|21.57|19.17|0
1736410500000|2025-01-09 08:15:00|21.65|19.25|21.55|19.15|21.65|19.25|21.49|19.09|0
1736410800000|2025-01-09 08:20:00|21.54|19.14|21.47|19.07|21.57|19.17|21.43|19.03|0
1736411100000|2025-01-09 08:25:00|21.49|19.09|21.26|18.86|21.49|19.09|21.26|18.86|0
1736411400000|2025-01-09 08:30:00|21.24|18.84|21.15|18.75|21.27|18.87|21.15|18.75|0
1736411700000|2025-01-09 08:35:00|21.16|18.76|21.14|18.75|21.2|18.8|21.1|18.71|0
1736412000000|2025-01-09 08:40:00|21.13|18.74|21.07|18.69|21.14|18.75|21.02|18.64|0
1736412300000|2025-01-09 08:45:00|21.08|18.68|21.17|18.77|21.21|18.81|21.07|18.68|0
1736412600000|2025-01-09 08:50:00|21.16|18.76|21.09|18.7|21.18|18.78|21.07|18.68|0
1736412900000|2025-01-09 08:55:00|21.08|18.69|21.1|18.71|21.13|18.74|21.06|18.67|0
1736413200000|2025-01-09 09:00:00|21.09|18.67|21.18|18.78|21.18|18.78|21.05|18.66|0
1736413500000|2025-01-09 09:05:00|21.16|18.77|21.14|18.75|21.19|18.79|21.12|18.73|0
1736413800000|2025-01-09 09:10:00|21.15|18.76|21.17|18.77|21.21|18.81|21.13|18.74|0
1736414100000|2025-01-09 09:15:00|21.19|18.79|21.09|18.7|21.21|18.81|21.03|18.65|0
1736414400000|2025-01-09 09:20:00|21.08|18.69|21.16|18.76|21.17|18.78|21.06|18.68|0
1736414700000|2025-01-09 09:25:00|21.18|18.78|21.13|18.74|21.19|18.79|21.1|18.71|0
1736415000000|2025-01-09 09:30:00|21.14|18.75|21.07|18.68|21.15|18.75|21.06|18.67|0
1736415300000|2025-01-09 09:35:00|21.08|18.69|21|18.62|21.08|18.69|20.95|18.58|0
1736415600000|2025-01-09 09:40:00|20.99|18.61|20.97|18.59|21|18.62|20.94|18.57|0
1736415900000|2025-01-09 09:45:00|20.99|18.61|21.04|18.66|21.08|18.7|20.97|18.59|0
1736416200000|2025-01-09 09:50:00|21.05|18.67|21.1|18.71|21.12|18.73|21.04|18.66|0
1736416500000|2025-01-09 09:55:00|21.09|18.7|20.97|18.6|21.1|18.71|20.96|18.59|0
1736416800000|2025-01-09 10:00:00|20.95|18.58|20.92|18.55|20.96|18.59|20.89|18.52|0
1736417100000|2025-01-09 10:05:00|20.91|18.56|20.88|18.52|20.98|18.61|20.88|18.52|0
1736417400000|2025-01-09 10:10:00|20.87|18.51|20.87|18.51|20.9|18.54|20.86|18.5|0
1736417700000|2025-01-09 10:15:00|20.86|18.5|20.85|18.49|20.88|18.52|20.79|18.44|0
1736418000000|2025-01-09 10:20:00|20.86|18.5|20.86|18.49|20.89|18.52|20.86|18.49|0
1736418300000|2025-01-09 10:25:00|20.85|18.5|20.89|18.52|20.9|18.53|20.84|18.48|0
1736418600000|2025-01-09 10:30:00|20.87|18.51|20.88|18.51|20.92|18.55|20.86|18.5|0
1736418900000|2025-01-09 10:35:00|20.89|18.52|20.88|18.52|20.94|18.57|20.87|18.5|0
1736419200000|2025-01-09 10:40:00|20.89|18.51|20.95|18.58|20.97|18.6|20.86|18.5|0
1736419500000|2025-01-09 10:45:00|20.94|18.57|20.95|18.58|21|18.62|20.92|18.55|0
1736419800000|2025-01-09 10:50:00|20.94|18.57|20.92|18.55|20.94|18.57|20.88|18.52|0
1736420100000|2025-01-09 10:55:00|20.91|18.54|20.91|18.54|20.92|18.55|20.87|18.51|0
1736420400000|2025-01-09 11:00:00|20.92|18.55|21.12|18.72|21.12|18.73|20.92|18.55|0
1736420700000|2025-01-09 11:05:00|21.11|18.71|21.17|18.77|21.17|18.77|21.07|18.68|0
1736421000000|2025-01-09 11:10:00|21.19|18.78|21.21|18.81|21.23|18.83|21.14|18.75|0
1736421300000|2025-01-09 11:15:00|21.2|18.8|21.08|18.7|21.2|18.8|21.06|18.68|0
1736421600000|2025-01-09 11:20:00|21.1|18.71|21.06|18.68|21.1|18.71|21.01|18.63|0
1736421900000|2025-01-09 11:25:00|21.04|18.67|20.98|18.61|21.06|18.68|20.96|18.59|0
1736422200000|2025-01-09 11:30:00|20.97|18.6|21.07|18.69|21.11|18.72|20.97|18.6|0
1736422500000|2025-01-09 11:35:00|21.08|18.68|21.09|18.7|21.13|18.74|20.99|18.61|0
1736422800000|2025-01-09 11:40:00|21.1|18.71|21.26|18.86|21.31|18.91|21.06|18.67|0
1736423100000|2025-01-09 11:45:00|21.23|18.83|21.12|18.73|21.24|18.84|21.09|18.7|0
1736423400000|2025-01-09 11:50:00|21.11|18.72|21.13|18.74|21.16|18.77|21.06|18.68|0
1736423700000|2025-01-09 11:55:00|21.15|18.76|21.16|18.76|21.18|18.78|21.1|18.71|0
1736424000000|2025-01-09 12:00:00|21.14|18.75|21.12|18.73|21.22|18.82|21.1|18.71|0
1736424300000|2025-01-09 12:05:00|21.13|18.74|21.06|18.68|21.15|18.76|21.06|18.68|0
1736424600000|2025-01-09 12:10:00|21.05|18.67|21.02|18.64|21.09|18.7|20.99|18.61|0
1736424900000|2025-01-09 12:15:00|21.03|18.65|21.12|18.73|21.14|18.74|21.03|18.65|0
1736425200000|2025-01-09 12:20:00|21.14|18.74|21.21|18.81|21.26|18.86|21.13|18.74|0
1736425500000|2025-01-09 12:25:00|21.23|18.83|21.27|18.87|21.3|18.9|21.21|18.81|0
1736425800000|2025-01-09 12:30:00|21.26|18.86|21.21|18.81|21.26|18.86|21.18|18.79|0
1736426100000|2025-01-09 12:35:00|21.2|18.8|21.23|18.83|21.25|18.85|21.13|18.74|0
1736426400000|2025-01-09 12:40:00|21.21|18.81|21.24|18.84|21.29|18.89|21.2|18.8|0
1736426700000|2025-01-09 12:45:00|21.25|18.85|21.11|18.72|21.29|18.89|21.11|18.72|0
1736427000000|2025-01-09 12:50:00|21.1|18.71|21.1|18.71|21.16|18.76|21.07|18.69|0
1736427300000|2025-01-09 12:55:00|21.11|18.72|21|18.62|21.11|18.72|21|18.62|0
1736427600000|2025-01-09 13:00:00|21.03|18.65|21|18.62|21.06|18.68|20.99|18.61|0
1736427900000|2025-01-09 13:05:00|21.01|18.63|20.93|18.56|21.02|18.64|20.9|18.53|0
1736428200000|2025-01-09 13:10:00|20.89|18.53|20.93|18.56|20.94|18.57|20.85|18.49|0
1736428500000|2025-01-09 13:15:00|20.92|18.55|21.03|18.65|21.05|18.66|20.91|18.54|0
1736428800000|2025-01-09 13:20:00|21.04|18.66|21.1|18.71|21.11|18.72|20.98|18.6|0
1736429100000|2025-01-09 13:25:00|21.11|18.72|20.99|18.62|21.12|18.73|20.95|18.57|0
1736429400000|2025-01-09 13:30:00|21|18.63|20.98|18.61|21.11|18.72|20.97|18.6|0
1736429700000|2025-01-09 13:35:00|20.97|18.6|20.94|18.57|20.97|18.6|20.87|18.51|0
1736430000000|2025-01-09 13:40:00|20.92|18.55|20.94|18.57|20.97|18.6|20.89|18.53|0
1736430300000|2025-01-09 13:45:00|20.95|18.58|21.02|18.64|21.07|18.68|20.95|18.58|0
1736430600000|2025-01-09 13:50:00|21|18.62|21.07|18.68|21.08|18.69|21|18.62|0
1736430900000|2025-01-09 13:55:00|21.08|18.69|21.16|18.77|21.23|18.83|21.04|18.66|0
1736431200000|2025-01-09 14:00:00|21.19|18.79|21.61|19.21|21.62|19.22|21.05|18.67|0
1736431500000|2025-01-09 14:05:00|21.62|19.22|21.64|19.24|21.72|19.32|21.62|19.22|0
1736431800000|2025-01-09 14:10:00|21.65|19.25|21.59|19.19|21.67|19.27|21.58|19.18|0
1736432100000|2025-01-09 14:15:00|21.58|19.18|21.48|19.08|21.59|19.19|21.47|19.07|0
1736432400000|2025-01-09 14:20:00|21.49|19.09|21.53|19.13|21.57|19.17|21.47|19.07|0
1736432700000|2025-01-09 14:25:00|21.54|19.14|21.41|19.01|21.54|19.14|21.39|18.99|0
1736433000000|2025-01-09 14:30:00|21.44|19.04|21.48|19.08|21.48|19.08|21.4|19|0
1736433300000|2025-01-09 14:35:00|21.44|19.04|21.52|19.12|21.52|19.12|21.4|19|0
1736433600000|2025-01-09 14:40:00|21.48|19.08|21.6|19.2|21.64|19.24|21.48|19.08|0
1736433900000|2025-01-09 14:45:00|21.56|19.16|21.56|19.16|21.56|19.16|21.56|19.16|0
1736472300000|2025-01-10 01:25:00|21.93|19.45|21.99|19.5|21.99|19.5|21.92|19.44|0
1736472600000|2025-01-10 01:30:00|21.94|19.54|21.92|19.52|21.95|19.55|21.88|19.48|0
1736472900000|2025-01-10 01:35:00|21.93|19.53|21.93|19.53|22|19.6|21.9|19.5|0
1736473200000|2025-01-10 01:40:00|21.92|19.52|21.8|19.4|21.92|19.52|21.77|19.37|0
1736473500000|2025-01-10 01:45:00|21.82|19.42|21.85|19.45|21.86|19.46|21.81|19.41|0
1736473800000|2025-01-10 01:50:00|21.88|19.48|21.83|19.43|21.89|19.49|21.78|19.38|0
1736474100000|2025-01-10 01:55:00|21.82|19.42|21.84|19.44|21.87|19.47|21.81|19.41|0
1736474400000|2025-01-10 02:00:00|21.85|19.45|21.88|19.48|21.88|19.48|21.78|19.38|0
1736474700000|2025-01-10 02:05:00|21.9|19.5|21.84|19.44|21.9|19.5|21.83|19.43|0
1736475000000|2025-01-10 02:10:00|21.83|19.43|21.79|19.39|21.85|19.45|21.78|19.38|0
1736475300000|2025-01-10 02:15:00|21.78|19.38|21.72|19.32|21.81|19.41|21.7|19.3|0
1736475600000|2025-01-10 02:20:00|21.71|19.31|21.71|19.31|21.75|19.35|21.7|19.3|0
1736475900000|2025-01-10 02:25:00|21.72|19.32|21.71|19.31|21.72|19.32|21.67|19.27|0
1736476200000|2025-01-10 02:30:00|21.7|19.3|21.67|19.27|21.72|19.32|21.65|19.25|0
1736476500000|2025-01-10 02:35:00|21.68|19.28|21.72|19.32|21.73|19.33|21.67|19.27|0
1736476800000|2025-01-10 02:40:00|21.73|19.33|21.69|19.29|21.74|19.34|21.66|19.26|0
1736477100000|2025-01-10 02:45:00|21.68|19.28|21.7|19.3|21.71|19.31|21.68|19.28|0
1736477400000|2025-01-10 02:50:00|21.69|19.29|21.62|19.22|21.69|19.29|21.61|19.21|0
1736477700000|2025-01-10 02:55:00|21.61|19.21|21.65|19.25|21.65|19.25|21.61|19.21|0
1736478000000|2025-01-10 03:00:00|21.64|19.24|21.62|19.22|21.65|19.25|21.6|19.2|0
1736478300000|2025-01-10 03:05:00|21.61|19.21|21.62|19.22|21.64|19.24|21.61|19.21|0
1736478600000|2025-01-10 03:10:00|21.61|19.21|21.55|19.15|21.62|19.22|21.53|19.13|0
1736478900000|2025-01-10 03:15:00|21.56|19.16|21.57|19.17|21.57|19.17|21.53|19.13|0
1736479200000|2025-01-10 03:20:00|21.56|19.16|21.53|19.13|21.57|19.17|21.52|19.12|0
1736479500000|2025-01-10 03:25:00|21.54|19.14|21.54|19.14|21.55|19.15|21.52|19.12|0
1736479800000|2025-01-10 03:30:00|21.53|19.13|21.53|19.13|21.56|19.16|21.51|19.11|0
1736480100000|2025-01-10 03:35:00|21.54|19.14|21.6|19.2|21.6|19.2|21.53|19.13|0
1736480400000|2025-01-10 03:40:00|21.59|19.19|21.5|19.1|21.6|19.2|21.49|19.09|0
1736480700000|2025-01-10 03:45:00|21.51|19.11|21.46|19.06|21.53|19.13|21.45|19.05|0
1736481000000|2025-01-10 03:50:00|21.47|19.07|21.4|19|21.48|19.08|21.39|18.99|0
1736481300000|2025-01-10 03:55:00|21.41|19.01|21.48|19.08|21.49|19.09|21.41|19.01|0
1736481600000|2025-01-10 04:00:00|21.47|19.07|21.52|19.12|21.54|19.14|21.45|19.05|0
1736481900000|2025-01-10 04:05:00|21.51|19.11|21.57|19.17|21.59|19.19|21.51|19.11|0
1736482200000|2025-01-10 04:10:00|21.56|19.16|21.52|19.12|21.56|19.16|21.51|19.11|0
1736482500000|2025-01-10 04:15:00|21.53|19.13|21.54|19.14|21.59|19.19|21.51|19.11|0
1736482800000|2025-01-10 04:20:00|21.55|19.15|21.53|19.13|21.56|19.16|21.51|19.11|0
1736483100000|2025-01-10 04:25:00|21.54|19.14|21.56|19.16|21.57|19.17|21.53|19.13|0
1736483400000|2025-01-10 04:30:00|21.55|19.15|21.56|19.16|21.57|19.17|21.52|19.12|0
1736483700000|2025-01-10 04:35:00|21.57|19.17|21.53|19.13|21.57|19.17|21.52|19.12|0
1736484000000|2025-01-10 04:40:00|21.52|19.12|21.48|19.08|21.54|19.14|21.48|19.08|0
1736484300000|2025-01-10 04:45:00|21.49|19.09|21.54|19.14|21.56|19.16|21.47|19.07|0
1736484600000|2025-01-10 04:50:00|21.53|19.13|21.41|19.01|21.53|19.13|21.41|19.01|0
1736484900000|2025-01-10 04:55:00|21.4|19|21.43|19.03|21.44|19.04|21.4|19|0
1736485200000|2025-01-10 05:00:00|21.42|19.02|21.45|19.05|21.46|19.06|21.41|19.01|0
1736485500000|2025-01-10 05:05:00|21.44|19.04|21.39|18.99|21.44|19.04|21.36|18.96|0
1736485800000|2025-01-10 05:10:00|21.38|18.98|21.4|19|21.42|19.02|21.36|18.96|0
1736486100000|2025-01-10 05:15:00|21.41|19.01|21.38|18.98|21.41|19.01|21.33|18.93|0
1736486400000|2025-01-10 05:20:00|21.37|18.97|21.39|18.99|21.42|19.02|21.37|18.97|0
1736486700000|2025-01-10 05:25:00|21.4|19|21.29|18.89|21.41|19.01|21.29|18.89|0
1736487000000|2025-01-10 05:30:00|21.31|18.91|21.29|18.89|21.35|18.95|21.25|18.85|0
1736487300000|2025-01-10 05:35:00|21.28|18.88|21.34|18.94|21.37|18.97|21.28|18.88|0
1736487600000|2025-01-10 05:40:00|21.32|18.92|21.34|18.94|21.36|18.96|21.31|18.91|0
1736487900000|2025-01-10 05:45:00|21.35|18.95|21.33|18.93|21.36|18.96|21.3|18.9|0
1736488200000|2025-01-10 05:50:00|21.32|18.92|21.33|18.93|21.34|18.94|21.3|18.9|0
1736488500000|2025-01-10 05:55:00|21.34|18.94|21.34|18.94|21.39|18.99|21.34|18.94|0
1736488800000|2025-01-10 06:00:00|21.35|18.95|21.38|18.98|21.45|19.05|21.35|18.95|0
1736489100000|2025-01-10 06:05:00|21.4|19|21.42|19.02|21.43|19.03|21.37|18.97|0
1736489400000|2025-01-10 06:10:00|21.43|19.03|21.43|19.03|21.48|19.08|21.41|19.01|0
1736489700000|2025-01-10 06:15:00|21.44|19.04|21.42|19.02|21.44|19.04|21.4|19|0
1736490000000|2025-01-10 06:20:00|21.43|19.03|21.45|19.05|21.45|19.05|21.41|19.01|0
1736490300000|2025-01-10 06:25:00|21.48|19.08|21.51|19.11|21.51|19.11|21.46|19.06|0
1736490600000|2025-01-10 06:30:00|21.5|19.1|21.61|19.21|21.79|19.39|21.47|19.07|0
1736490900000|2025-01-10 06:35:00|21.6|19.2|21.66|19.26|21.66|19.26|21.58|19.18|0
1736491200000|2025-01-10 06:40:00|21.65|19.25|21.66|19.26|21.69|19.29|21.65|19.25|0
1736491500000|2025-01-10 06:45:00|21.65|19.25|21.64|19.24|21.65|19.25|21.58|19.18|0
1736491800000|2025-01-10 06:50:00|21.65|19.25|21.8|19.4|21.8|19.4|21.65|19.25|0
1736492100000|2025-01-10 06:55:00|21.79|19.39|21.76|19.36|21.8|19.4|21.75|19.35|0
1736492400000|2025-01-10 07:00:00|21.77|19.37|21.84|19.44|21.84|19.44|21.75|19.35|0
1736492700000|2025-01-10 07:05:00|21.83|19.43|21.84|19.44|21.86|19.46|21.79|19.39|0
1736493000000|2025-01-10 07:10:00|21.83|19.43|21.63|19.23|21.83|19.43|21.63|19.23|0
1736493300000|2025-01-10 07:15:00|21.62|19.22|21.52|19.12|21.66|19.26|21.52|19.12|0
1736493600000|2025-01-10 07:20:00|21.53|19.13|21.51|19.11|21.57|19.17|21.5|19.1|0
1736493900000|2025-01-10 07:25:00|21.54|19.14|21.42|19.02|21.6|19.2|21.42|19.02|0
1736494200000|2025-01-10 07:30:00|21.43|19.03|21.33|18.93|21.47|19.07|21.28|18.88|0
1736494500000|2025-01-10 07:35:00|21.32|18.92|21.28|18.88|21.32|18.92|21.26|18.86|0
1736494800000|2025-01-10 07:40:00|21.29|18.89|21.33|18.93|21.34|18.94|21.27|18.87|0
1736495100000|2025-01-10 07:45:00|21.34|18.94|21.36|18.96|21.37|18.97|21.32|18.92|0
1736495400000|2025-01-10 07:50:00|21.37|18.97|21.38|18.98|21.44|19.04|21.34|18.94|0
1736495700000|2025-01-10 07:55:00|21.39|18.99|21.42|19.02|21.47|19.07|21.34|18.94|0
1736496000000|2025-01-10 08:00:00|21.5|19.1|21.4|19|21.5|19.1|21.33|18.93|0
1736496300000|2025-01-10 08:05:00|21.41|19.01|21.35|18.95|21.45|19.05|21.32|18.92|0
1736496600000|2025-01-10 08:10:00|21.37|18.97|21.22|18.82|21.41|19.01|21.22|18.82|0
1736496900000|2025-01-10 08:15:00|21.23|18.83|21.19|18.8|21.33|18.93|21.11|18.72|0
1736497200000|2025-01-10 08:20:00|21.18|18.78|21.22|18.82|21.24|18.84|21.14|18.75|0
1736497500000|2025-01-10 08:25:00|21.21|18.81|21.17|18.78|21.27|18.87|21.17|18.78|0
1736497800000|2025-01-10 08:30:00|21.14|18.77|21.2|18.8|21.28|18.88|21.14|18.75|0
1736498100000|2025-01-10 08:35:00|21.21|18.81|21.14|18.75|21.24|18.84|21.12|18.73|0
1736498400000|2025-01-10 08:40:00|21.15|18.76|21.21|18.81|21.24|18.84|21.1|18.71|0
1736498700000|2025-01-10 08:45:00|21.19|18.79|21.27|18.87|21.28|18.88|21.18|18.79|0
1736499000000|2025-01-10 08:50:00|21.29|18.89|21.36|18.96|21.38|18.98|21.25|18.85|0
1736499300000|2025-01-10 08:55:00|21.38|18.98|21.32|18.92|21.41|19.01|21.28|18.88|0
1736499600000|2025-01-10 09:00:00|21.33|18.93|21.59|19.19|21.6|19.2|21.29|18.89|0
1736499900000|2025-01-10 09:05:00|21.58|19.18|21.55|19.15|21.64|19.24|21.55|19.15|0
1736500200000|2025-01-10 09:10:00|21.56|19.16|21.47|19.07|21.71|19.31|21.47|19.07|0
1736500500000|2025-01-10 09:15:00|21.48|19.08|21.47|19.07|21.54|19.14|21.45|19.05|0
1736500800000|2025-01-10 09:20:00|21.48|19.08|21.46|19.06|21.52|19.12|21.41|19.01|0
1736501100000|2025-01-10 09:25:00|21.47|19.07|21.51|19.11|21.53|19.13|21.44|19.04|0
1736501400000|2025-01-10 09:30:00|21.5|19.1|21.5|19.1|21.54|19.14|21.43|19.03|0
1736501700000|2025-01-10 09:35:00|21.49|19.09|21.45|19.05|21.49|19.09|21.44|19.04|0
1736502000000|2025-01-10 09:40:00|21.44|19.04|21.58|19.18|21.58|19.18|21.33|18.93|0
1736502300000|2025-01-10 09:45:00|21.59|19.19|21.5|19.1|21.66|19.26|21.49|19.09|0
1736502600000|2025-01-10 09:50:00|21.49|19.09|21.49|19.09|21.52|19.12|21.45|19.05|0
1736502900000|2025-01-10 09:55:00|21.48|19.08|21.51|19.11|21.54|19.14|21.46|19.06|0
1736503200000|2025-01-10 10:00:00|21.5|19.1|21.49|19.09|21.51|19.11|21.39|18.99|0
1736503500000|2025-01-10 10:05:00|21.48|19.08|21.54|19.14|21.59|19.19|21.48|19.08|0
1736503800000|2025-01-10 10:10:00|21.53|19.13|21.46|19.06|21.56|19.16|21.44|19.04|0
1736504100000|2025-01-10 10:15:00|21.47|19.07|21.45|19.05|21.47|19.07|21.41|19.01|0
1736504400000|2025-01-10 10:20:00|21.46|19.06|21.35|18.95|21.47|19.07|21.34|18.94|0
1736504700000|2025-01-10 10:25:00|21.34|18.94|21.38|18.98|21.41|19.01|21.34|18.94|0
1736505000000|2025-01-10 10:30:00|21.37|18.97|21.32|18.92|21.37|18.97|21.29|18.89|0
1736505300000|2025-01-10 10:35:00|21.31|18.91|21.23|18.83|21.36|18.96|21.23|18.83|0
1736505600000|2025-01-10 10:40:00|21.22|18.82|21.17|18.77|21.22|18.82|21.16|18.76|0
1736505900000|2025-01-10 10:45:00|21.16|18.76|21.16|18.76|21.2|18.8|21.15|18.75|0
1736506200000|2025-01-10 10:50:00|21.17|18.77|21.24|18.84|21.24|18.84|21.14|18.75|0
1736506500000|2025-01-10 10:55:00|21.23|18.83|21.21|18.81|21.27|18.87|21.19|18.79|0
1736506800000|2025-01-10 11:00:00|21.22|18.82|21.16|18.77|21.23|18.83|21.15|18.76|0
1736507100000|2025-01-10 11:05:00|21.17|18.76|20.99|18.61|21.17|18.77|20.98|18.61|0
1736507400000|2025-01-10 11:10:00|20.98|18.56|20.82|18.46|20.98|18.56|20.74|18.39|0
1736507700000|2025-01-10 11:15:00|20.8|18.44|20.86|18.5|20.89|18.53|20.8|18.44|0
1736508000000|2025-01-10 11:20:00|20.87|18.51|20.86|18.5|20.91|18.55|20.82|18.47|0
1736508300000|2025-01-10 11:25:00|20.87|18.51|20.94|18.57|20.95|18.58|20.84|18.48|0
1736508600000|2025-01-10 11:30:00|20.92|18.55|20.97|18.59|21.01|18.63|20.89|18.52|0
1736508900000|2025-01-10 11:35:00|20.96|18.6|21|18.63|21.42|19.02|20.87|18.51|0
1736509200000|2025-01-10 11:40:00|20.99|18.62|21.1|18.71|21.11|18.72|20.98|18.61|0
1736509500000|2025-01-10 11:45:00|21.11|18.72|21.12|18.73|21.18|18.78|21.07|18.68|0
1736509800000|2025-01-10 11:50:00|21.13|18.74|21.23|18.83|21.24|18.84|21.09|18.71|0
1736510100000|2025-01-10 11:55:00|21.25|18.85|21.28|18.88|21.28|18.88|21.15|18.76|0
1736510400000|2025-01-10 12:00:00|21.26|18.86|21.34|18.94|21.34|18.94|21.23|18.83|0
1736510700000|2025-01-10 12:05:00|21.33|18.93|21.52|19.12|21.63|19.23|21.33|18.93|0
1736511000000|2025-01-10 12:10:00|21.53|19.13|22.15|19.75|22.24|19.84|21.06|18.68|0
1736511300000|2025-01-10 12:15:00|22.13|19.73|22.03|19.63|22.13|19.73|21.97|19.57|0
1736511600000|2025-01-10 12:20:00|22.04|19.64|21.99|19.59|22.07|19.67|21.97|19.57|0
1736511900000|2025-01-10 12:25:00|22|19.6|22.03|19.63|22.05|19.65|21.95|19.55|0
1736512200000|2025-01-10 12:30:00|22.02|19.62|21.85|19.45|22.04|19.64|21.84|19.44|0
1736512500000|2025-01-10 12:35:00|21.84|19.44|21.76|19.36|21.88|19.48|21.76|19.36|0
1736512800000|2025-01-10 12:40:00|21.77|19.37|21.81|19.41|21.81|19.41|21.7|19.3|0
1736513100000|2025-01-10 12:45:00|21.82|19.42|21.81|19.41|21.97|19.57|21.81|19.41|0
1736513400000|2025-01-10 12:50:00|21.8|19.4|21.26|18.86|22.05|19.65|21.17|18.77|0
1736513700000|2025-01-10 12:55:00|21.25|18.85|21.2|18.8|21.25|18.85|21.17|18.77|0
1736514000000|2025-01-10 13:00:00|21.19|18.79|21.24|18.84|21.3|18.9|21.17|18.77|0
1736514300000|2025-01-10 13:05:00|21.25|18.85|21.21|18.81|21.27|18.87|21.19|18.79|0
1736514600000|2025-01-10 13:10:00|21.22|18.82|21.29|18.89|21.39|18.99|21.2|18.8|0
1736514900000|2025-01-10 13:15:00|21.3|18.9|21.3|18.9|21.46|19.06|21.26|18.86|0
1736515200000|2025-01-10 13:20:00|21.31|18.91|21.43|19.03|21.49|19.09|21.29|18.89|0
1736515500000|2025-01-10 13:25:00|21.41|19.01|21.33|18.93|21.42|19.02|21.24|18.84|0
1736515800000|2025-01-10 13:30:00|21.35|18.95|24.09|20.49|24.23|21.11|21.35|18.47|0
1736516100000|2025-01-10 13:35:00|24.14|20.54|22.96|19.84|24.28|20.68|22.87|19.55|0
1736516400000|2025-01-10 13:40:00|22.95|19.83|22.99|19.87|23.02|19.9|22.7|19.58|0
1736516700000|2025-01-10 13:45:00|23.02|19.9|22.64|20.24|23.1|20.51|22.59|19.62|0
1736517000000|2025-01-10 13:50:00|22.65|20.25|22.53|20.13|22.99|20.59|22.53|20.13|0
1736517300000|2025-01-10 13:55:00|22.51|20.11|22.77|20.37|22.77|20.37|22.51|20.11|0
1736517600000|2025-01-10 14:00:00|22.76|20.36|22.46|20.06|23.01|20.61|22.46|20.06|0
1736517900000|2025-01-10 14:05:00|22.43|20.03|22.35|19.95|22.58|20.18|22.25|19.85|0
1736518200000|2025-01-10 14:10:00|22.34|19.94|22.3|19.9|22.43|20.03|22.24|19.84|0
1736518500000|2025-01-10 14:15:00|22.29|19.89|22.26|19.86|22.3|19.9|22.12|19.72|0
1736518800000|2025-01-10 14:20:00|22.28|19.88|22.26|19.86|22.37|19.97|22.21|19.81|0
1736519100000|2025-01-10 14:25:00|22.25|19.85|22.08|19.68|22.37|19.97|22.06|19.66|0
1736519400000|2025-01-10 14:30:00|22.11|19.71|22.42|20.02|22.77|20.37|22.11|19.71|0
1736519700000|2025-01-10 14:35:00|22.34|19.94|22.82|20.42|22.99|20.59|22.23|19.83|0
1736520000000|2025-01-10 14:40:00|22.86|20.46|22.6|20.2|23.05|20.65|22.6|20.2|0
1736520300000|2025-01-10 14:45:00|22.58|20.18|23.33|20.93|23.44|21.04|22.45|20.05|0
1736520600000|2025-01-10 14:50:00|23.39|20.99|23.49|21.09|23.57|21.17|22.58|20.18|0
1736520900000|2025-01-10 14:55:00|23.48|21.08|23.3|20.9|23.53|21.13|23.22|20.82|0
1736521200000|2025-01-10 15:00:00|23.31|20.91|25.27|22.87|25.47|23.07|23.31|20.91|0
1736521500000|2025-01-10 15:05:00|25.21|22.81|27.23|24.83|27.31|24.91|25.06|22.66|0
1736521800000|2025-01-10 15:10:00|27.17|24.77|27.28|24.88|27.45|25.05|27.05|24.65|0
1736522100000|2025-01-10 15:15:00|27.25|24.85|26.9|24.5|27.3|24.9|26.69|24.29|0
1736522400000|2025-01-10 15:20:00|26.92|24.52|25.64|23.24|26.92|24.52|25.58|23.18|0
1736522700000|2025-01-10 15:25:00|25.68|23.28|25.49|23.09|26.15|23.75|25.46|23.06|0
1736523000000|2025-01-10 15:30:00|25.48|23.08|25.38|22.98|25.66|23.26|25.23|22.83|0
1736523300000|2025-01-10 15:35:00|25.4|23|25.4|23|25.68|23.28|25.28|22.88|0
1736523600000|2025-01-10 15:40:00|25.43|23.03|25.62|23.22|25.7|23.3|25.37|22.97|0
1736523900000|2025-01-10 15:45:00|25.6|23.2|25.23|22.83|25.7|23.3|25.07|22.67|0
1736524200000|2025-01-10 15:50:00|25.24|22.84|25.75|23.35|25.96|23.56|25.24|22.84|0
1736524500000|2025-01-10 15:55:00|25.76|23.36|25.14|22.74|26.05|23.65|23.29|20.89|0
1736524800000|2025-01-10 16:00:00|25.13|22.73|25.47|23.07|25.53|23.13|25.04|22.64|0
1736525100000|2025-01-10 16:05:00|25.48|23.08|25.45|23.05|25.67|23.27|24.94|22.54|0
1736525400000|2025-01-10 16:10:00|25.49|23.09|25.62|23.22|25.65|23.25|25.41|23.01|0
1736525700000|2025-01-10 16:15:00|25.61|23.21|25.72|23.32|25.75|23.35|25.42|23.02|0
1736526000000|2025-01-10 16:20:00|25.73|23.33|25.28|22.88|25.74|23.34|25.17|22.77|0
1736526300000|2025-01-10 16:25:00|25.29|22.89|25.53|23.13|25.64|23.24|25.18|22.78|0
1736526600000|2025-01-10 16:30:00|25.55|23.15|25.29|22.89|25.59|23.19|25.07|22.67|0
1736526900000|2025-01-10 16:35:00|25.3|22.9|26.2|23.8|26.38|23.98|24.94|22.54|0
1736527200000|2025-01-10 16:40:00|26.22|23.82|25.76|23.36|26.22|23.82|25.64|23.24|0
1736527500000|2025-01-10 16:45:00|25.77|23.37|25.68|23.28|26.15|23.75|25.61|23.21|0
1736527800000|2025-01-10 16:50:00|25.67|23.27|25.54|23.14|25.67|23.27|25.38|22.98|0
1736528100000|2025-01-10 16:55:00|25.53|23.13|25.71|23.31|26.03|23.63|25.52|23.12|0
1736528400000|2025-01-10 17:00:00|25.7|23.3|25.89|23.49|25.91|23.51|25.6|23.2|0
1736528700000|2025-01-10 17:05:00|25.88|23.48|26.04|23.64|26.12|23.72|25.74|23.34|0
1736529000000|2025-01-10 17:10:00|26.05|23.65|25.91|23.51|26.07|23.67|25.9|23.5|0
1736529300000|2025-01-10 17:15:00|25.92|23.52|25.69|23.29|25.98|23.58|25.65|23.25|0
1736529600000|2025-01-10 17:20:00|25.68|23.28|25.79|23.39|25.97|23.57|25.63|23.23|0
1736529900000|2025-01-10 17:25:00|25.8|23.4|25.47|23.07|25.81|23.41|25.45|23.05|0
1736530200000|2025-01-10 17:30:00|25.48|23.08|25.35|22.95|25.5|23.1|25.33|22.93|0
1736530500000|2025-01-10 17:35:00|25.34|22.94|25.21|22.81|25.49|23.09|25.08|22.68|0
1736530800000|2025-01-10 17:40:00|25.22|22.82|24.47|22.07|25.73|23.33|24.39|21.99|0
1736531100000|2025-01-10 17:45:00|24.48|22.08|24.38|21.98|24.61|22.21|24.31|21.91|0
1736531400000|2025-01-10 17:50:00|24.39|21.99|24.52|22.12|24.62|22.22|24.35|21.95|0
1736531700000|2025-01-10 17:55:00|24.51|22.11|24.38|21.98|24.56|22.16|24.33|21.93|0
1736532000000|2025-01-10 18:00:00|24.42|22.02|24.54|22.14|24.62|22.22|24.36|21.96|0
1736532300000|2025-01-10 18:05:00|24.53|22.13|24.16|21.76|24.57|22.17|24.15|21.75|0
1736532600000|2025-01-10 18:10:00|24.17|21.77|24.11|21.71|24.17|21.77|24.03|21.63|0
1736532900000|2025-01-10 18:15:00|24.1|21.7|24.05|21.65|24.59|22.19|23.99|21.59|0
1736533200000|2025-01-10 18:20:00|24.02|21.62|23.63|21.23|24.04|21.64|23.55|21.15|0
1736533500000|2025-01-10 18:25:00|23.6|21.2|23.63|21.23|23.73|21.33|23.42|21.02|0
1736533800000|2025-01-10 18:30:00|23.59|21.19|23.55|21.15|23.85|21.45|23.49|21.09|0
1736534100000|2025-01-10 18:35:00|23.58|21.18|23.99|21.59|24.03|21.63|23.47|21.07|0
1736534400000|2025-01-10 18:40:00|23.97|21.57|23.89|21.49|24.05|21.65|23.84|21.44|0
1736534700000|2025-01-10 18:45:00|23.88|21.48|22.51|20.11|24|21.6|22.51|20.11|0
1736535000000|2025-01-10 18:50:00|22.5|20.1|22.56|20.16|22.74|20.34|22.46|20.06|0
1736535300000|2025-01-10 18:55:00|22.58|20.18|22.27|19.87|22.58|20.18|22.23|19.83|0
1736535600000|2025-01-10 19:00:00|22.26|19.86|22.73|20.33|22.75|20.35|22.25|19.85|0
1736535900000|2025-01-10 19:05:00|22.71|20.31|22.81|20.41|23.27|20.87|22.71|20.31|0
1736536200000|2025-01-10 19:10:00|22.82|20.42|23.04|20.64|23.09|20.69|22.82|20.42|0
1736536500000|2025-01-10 19:15:00|23.06|20.66|23|20.6|23.12|20.72|22.95|20.55|0
1736536800000|2025-01-10 19:20:00|23.02|20.62|23.1|20.7|23.27|20.87|22.99|20.59|0
1736537100000|2025-01-10 19:25:00|23.11|20.71|22.87|20.47|23.11|20.71|22.71|20.31|0
1736537400000|2025-01-10 19:30:00|22.86|20.46|23.17|20.77|23.17|20.77|22.86|20.46|0
1736537700000|2025-01-10 19:35:00|23.18|20.78|23.07|20.67|23.26|20.86|23.05|20.65|0
1736538000000|2025-01-10 19:40:00|23.05|20.65|23.15|20.75|23.28|20.88|22.99|20.59|0
1736538300000|2025-01-10 19:45:00|23.18|20.78|23.38|20.98|23.39|20.99|23.1|20.7|0
1736538600000|2025-01-10 19:50:00|23.42|21.02|23.12|20.72|23.42|21.02|23.11|20.71|0
1736538900000|2025-01-10 19:55:00|23.11|20.71|23.07|20.67|23.16|20.76|22.92|20.52|0
1736539200000|2025-01-10 20:00:00|23.08|20.68|23.12|20.72|23.33|20.93|23.01|20.61|0
1736539500000|2025-01-10 20:05:00|23.17|20.77|23.19|20.79|23.2|20.8|22.96|20.56|0
1736539800000|2025-01-10 20:10:00|23.2|20.8|23.46|21.06|23.51|21.11|23.16|20.76|0
1736540100000|2025-01-10 20:15:00|23.47|21.07|23.67|21.27|23.79|21.39|23.36|20.96|0
1736540400000|2025-01-10 20:20:00|23.66|21.26|23.75|21.35|23.78|21.38|23.25|20.85|0
1736540700000|2025-01-10 20:25:00|23.76|21.36|23.82|21.42|23.93|21.53|23.73|21.33|0
1736541000000|2025-01-10 20:30:00|23.88|21.48|23.93|21.53|24.1|21.7|23.76|21.36|0
1736541300000|2025-01-10 20:35:00|23.96|21.56|23.77|21.37|23.96|21.56|23.51|21.11|0
1736541600000|2025-01-10 20:40:00|23.79|21.39|23.8|21.4|23.96|21.56|23.58|21.18|0
1736541900000|2025-01-10 20:45:00|23.82|21.42|23.9|21.5|23.97|21.57|23.78|21.38|0
1736542200000|2025-01-10 20:50:00|23.99|21.59|23.9|21.5|24.25|21.85|23.89|21.49|0
1736542500000|2025-01-10 20:55:00|23.92|21.52|24.33|21.93|24.34|21.94|23.89|21.49|0
1736542800000|2025-01-10 21:00:00|24.31|21.91|24.35|21.95|24.48|22.08|24.14|21.74|0
1736543100000|2025-01-10 21:05:00|24.36|21.96|24.5|22.1|24.61|22.21|24.35|21.95|0
1736543400000|2025-01-10 21:10:00|24.49|22.09|24.35|21.95|24.54|22.14|24.35|21.95|0
1736731200000|2025-01-13 01:20:00|24.84|22.24|24.88|22.28|24.88|22.28|24.84|22.24|0
1736731500000|2025-01-13 01:25:00|24.87|22.27|24.98|22.38|25|22.4|24.81|22.21|0
1736731800000|2025-01-13 01:30:00|24.89|22.49|25.33|22.21|25.39|22.6|24.89|22.16|0
1736732100000|2025-01-13 01:35:00|25.32|22.2|25.48|22.36|25.59|22.47|25.31|22.19|0
1736732400000|2025-01-13 01:40:00|25.47|22.35|25.63|22.51|25.67|22.55|25.43|22.31|0
1736732700000|2025-01-13 01:45:00|25.62|22.5|25.98|22.86|25.98|22.86|25.25|22.13|0
1736733000000|2025-01-13 01:50:00|26|22.88|25.96|22.84|26.1|22.98|25.89|22.77|0
1736733300000|2025-01-13 01:55:00|25.94|22.82|25.94|22.82|25.99|22.87|25.89|22.77|0
1736733600000|2025-01-13 02:00:00|25.95|22.83|25.96|22.84|26.06|22.94|25.9|22.78|0
1736733900000|2025-01-13 02:05:00|25.98|22.86|25.9|22.78|26|22.88|25.85|22.73|0
1736734200000|2025-01-13 02:10:00|25.89|22.77|25.96|22.84|25.99|22.87|25.88|22.76|0
1736734500000|2025-01-13 02:15:00|25.94|22.82|25.84|22.72|25.98|22.86|25.84|22.72|0
1736734800000|2025-01-13 02:20:00|25.83|22.71|25.84|22.72|25.91|22.79|25.82|22.7|0
1736735100000|2025-01-13 02:25:00|25.83|22.71|25.42|23.02|25.87|23.08|25.41|22.62|0
1736735400000|2025-01-13 02:30:00|25.44|23.04|25.44|23.04|25.48|23.08|25.43|23.03|0
1736735700000|2025-01-13 02:35:00|25.45|23.05|25.46|23.06|25.47|23.07|25.41|23.01|0
1736736000000|2025-01-13 02:40:00|25.44|23.04|25.62|23.22|25.63|23.23|25.44|23.04|0
1736736300000|2025-01-13 02:45:00|25.61|23.21|25.66|23.26|25.72|23.32|25.59|23.19|0
1736736600000|2025-01-13 02:50:00|25.67|23.27|25.63|23.23|25.68|23.28|25.61|23.21|0
1736736900000|2025-01-13 02:55:00|25.64|23.24|25.63|23.23|25.7|23.3|25.61|23.21|0
1736737200000|2025-01-13 03:00:00|25.64|23.24|25.56|23.16|25.64|23.24|25.53|23.13|0
1736737500000|2025-01-13 03:05:00|25.55|23.15|25.61|23.21|25.63|23.23|25.54|23.14|0
1736737800000|2025-01-13 03:10:00|25.62|23.22|25.79|23.39|25.81|23.41|25.61|23.21|0
1736738100000|2025-01-13 03:15:00|25.8|23.4|25.77|23.37|25.8|23.4|25.7|23.3|0
1736738400000|2025-01-13 03:20:00|25.76|23.36|26.09|23.69|26.18|23.78|25.71|23.31|0
1736738700000|2025-01-13 03:25:00|26.08|23.68|25.95|23.55|26.12|23.72|25.93|23.53|0
1736739000000|2025-01-13 03:30:00|25.93|23.53|27.71|25.31|27.73|25.33|25.91|23.51|0
1736739300000|2025-01-13 03:35:00|27.74|25.34|27.72|25.32|27.81|25.41|27.7|25.3|0
1736739600000|2025-01-13 03:40:00|27.74|25.34|27.63|25.23|27.79|25.39|27.63|25.23|0
1736739900000|2025-01-13 03:45:00|27.62|25.22|27.58|25.18|27.67|25.27|27.57|25.17|0
1736740200000|2025-01-13 03:50:00|27.59|25.19|27.62|25.22|27.63|25.23|27.58|25.18|0
1736740500000|2025-01-13 03:55:00|27.65|25.25|27.61|25.21|27.74|25.34|27.6|25.2|0
1736740800000|2025-01-13 04:00:00|27.59|25.19|27.43|25.03|27.59|25.19|27.42|25.02|0
1736741100000|2025-01-13 04:05:00|27.44|25.04|27.44|25.04|27.53|25.13|27.43|25.03|0
1736741400000|2025-01-13 04:10:00|27.45|25.05|27.48|25.08|27.52|25.12|27.4|25|0
1736741700000|2025-01-13 04:15:00|27.49|25.09|27.48|25.08|27.55|25.15|27.47|25.07|0
1736742000000|2025-01-13 04:20:00|27.49|25.09|27.52|25.12|27.52|25.12|27.45|25.05|0
1736742300000|2025-01-13 04:25:00|27.51|25.11|27.45|25.05|27.51|25.11|27.43|25.03|0
1736742600000|2025-01-13 04:30:00|27.44|25.04|27.57|25.17|27.57|25.17|27.43|25.03|0
1736742900000|2025-01-13 04:35:00|27.58|25.18|27.54|25.14|27.58|25.18|27.52|25.12|0
1736743200000|2025-01-13 04:40:00|27.53|25.13|27.49|25.09|27.56|25.16|27.46|25.06|0
1736743500000|2025-01-13 04:45:00|27.5|25.1|27.48|25.08|27.51|25.11|27.46|25.06|0
1736743800000|2025-01-13 04:50:00|27.47|25.07|27.47|25.07|27.49|25.09|27.4|25|0
1736744100000|2025-01-13 04:55:00|27.45|25.05|27.41|25.01|27.47|25.07|27.38|24.98|0
1736744400000|2025-01-13 05:00:00|27.42|25.02|27.45|25.05|27.45|25.05|27.41|25.01|0
1736744700000|2025-01-13 05:05:00|27.46|25.06|27.42|25.02|27.46|25.06|27.4|25|0
1736745000000|2025-01-13 05:10:00|27.41|25.01|27.44|25.04|27.46|25.06|27.4|25|0
1736745300000|2025-01-13 05:15:00|27.43|25.03|27.45|25.05|27.46|25.06|27.41|25.01|0
1736745600000|2025-01-13 05:20:00|27.46|25.06|27.44|25.04|27.46|25.06|27.42|25.02|0
1736745900000|2025-01-13 05:25:00|27.43|25.03|27.54|25.14|27.58|25.18|27.42|25.02|0
1736746200000|2025-01-13 05:30:00|27.56|25.16|27.65|25.25|27.69|25.29|27.52|25.12|0
1736746500000|2025-01-13 05:35:00|27.62|25.22|27.62|25.22|27.65|25.25|27.59|25.19|0
1736746800000|2025-01-13 05:40:00|27.61|25.21|27.56|25.16|27.64|25.24|27.52|25.12|0
1736747100000|2025-01-13 05:45:00|27.57|25.17|27.58|25.18|27.59|25.19|27.5|25.1|0
1736747400000|2025-01-13 05:50:00|27.57|25.17|27.43|25.03|27.57|25.17|27.4|25|0
1736747700000|2025-01-13 05:55:00|27.44|25.04|27.49|25.09|27.52|25.12|27.43|25.03|0
1736748000000|2025-01-13 06:00:00|27.5|25.1|27.32|24.92|27.5|25.1|27.32|24.92|0
1736748300000|2025-01-13 06:05:00|27.33|24.93|27.32|24.92|27.34|24.94|27.25|24.85|0
1736748600000|2025-01-13 06:10:00|27.33|24.93|27.2|24.8|27.33|24.93|27.19|24.79|0
1736748900000|2025-01-13 06:15:00|27.21|24.81|27.09|24.69|27.21|24.81|27.05|24.65|0
1736749200000|2025-01-13 06:20:00|27.08|24.68|27.14|24.74|27.16|24.76|27.07|24.67|0
1736749500000|2025-01-13 06:25:00|27.15|24.75|27.2|24.8|27.22|24.82|27.11|24.71|0
1736749800000|2025-01-13 06:30:00|27.21|24.81|27.21|24.81|27.21|24.81|27.11|24.71|0
1736750100000|2025-01-13 06:35:00|27.2|24.8|27.31|24.91|27.33|24.93|27.17|24.77|0
1736750400000|2025-01-13 06:40:00|27.32|24.92|27.25|24.85|27.33|24.93|27.18|24.78|0
1736750700000|2025-01-13 06:45:00|27.26|24.86|27.25|24.85|27.27|24.87|27.17|24.77|0
1736751000000|2025-01-13 06:50:00|27.24|24.84|27.2|24.8|27.26|24.86|27.2|24.8|0
1736751300000|2025-01-13 06:55:00|27.22|24.82|27.27|24.87|27.29|24.89|27.22|24.82|0
1736751600000|2025-01-13 07:00:00|27.26|24.86|27.23|24.83|27.26|24.86|27.16|24.76|0
1736751900000|2025-01-13 07:05:00|27.22|24.82|27.33|24.93|27.37|24.97|27.22|24.82|0
1736752200000|2025-01-13 07:10:00|27.35|24.95|27.35|24.95|27.39|24.99|27.25|24.85|0
1736752500000|2025-01-13 07:15:00|27.36|24.96|27.4|25|27.46|25.06|27.32|24.92|0
1736752800000|2025-01-13 07:20:00|27.38|24.98|27.36|24.96|27.57|25.17|27.35|24.95|0
1736753100000|2025-01-13 07:25:00|27.34|24.94|27.4|25|27.47|25.07|27.32|24.92|0
1736753400000|2025-01-13 07:30:00|27.41|25.01|27.4|25|27.51|25.11|27.39|24.99|0
1736753700000|2025-01-13 07:35:00|27.39|24.99|27.47|25.07|27.48|25.08|27.32|24.92|0
1736754000000|2025-01-13 07:40:00|27.48|25.08|27.39|24.99|27.52|25.12|27.36|24.96|0
1736754300000|2025-01-13 07:45:00|27.4|25|27.37|24.97|27.47|25.07|27.34|24.94|0
1736754600000|2025-01-13 07:50:00|27.39|24.99|27.34|24.94|27.42|25.02|27.26|24.86|0
1736754900000|2025-01-13 07:55:00|27.35|24.95|27.43|25.03|27.58|25.18|27.35|24.95|0
1736755200000|2025-01-13 08:00:00|27.42|25.02|27.29|24.89|27.54|25.14|27.26|24.86|0
1736755500000|2025-01-13 08:05:00|27.28|24.88|27.25|24.85|27.29|24.89|27.13|24.73|0
1736755800000|2025-01-13 08:10:00|27.26|24.86|27.32|24.92|27.42|25.02|27.22|24.82|0
1736756100000|2025-01-13 08:15:00|27.31|24.91|27.49|25.09|27.5|25.1|27.24|24.84|0
1736756400000|2025-01-13 08:20:00|27.48|25.08|27.75|25.35|27.84|25.44|27.48|25.08|0
1736756700000|2025-01-13 08:25:00|27.76|25.36|27.97|25.57|28.04|25.64|27.64|25.24|0
1736757000000|2025-01-13 08:30:00|27.98|25.58|27.82|25.42|28|25.6|27.82|25.42|0
1736757300000|2025-01-13 08:35:00|27.85|25.45|27.8|25.4|27.88|25.48|27.75|25.35|0
1736757600000|2025-01-13 08:40:00|27.83|25.43|27.93|25.53|28.08|25.68|27.83|25.43|0
1736757900000|2025-01-13 08:45:00|27.92|25.52|27.93|25.53|27.94|25.54|27.78|25.38|0
1736758200000|2025-01-13 08:50:00|27.9|25.5|28.02|25.62|28.03|25.63|27.84|25.44|0
1736758500000|2025-01-13 08:55:00|28.03|25.63|28.12|25.72|28.17|25.77|28|25.6|0
1736758800000|2025-01-13 09:00:00|28.09|25.69|28.7|26.3|28.82|26.42|28.09|25.69|0
1736759100000|2025-01-13 09:05:00|28.65|26.25|28.61|26.21|28.87|26.47|27.44|25.04|0
1736759400000|2025-01-13 09:10:00|28.66|26.26|28.77|26.37|28.8|26.4|28.59|26.19|0
1736759700000|2025-01-13 09:15:00|28.8|26.4|28.65|26.25|28.87|26.47|28.62|26.22|0
1736760000000|2025-01-13 09:20:00|28.67|26.27|28.85|26.45|28.85|26.45|28.5|26.1|0
1736760300000|2025-01-13 09:25:00|28.87|26.47|28.8|26.4|28.87|26.47|28.73|26.33|0
1736760600000|2025-01-13 09:30:00|28.78|26.38|28.8|26.4|28.87|26.47|28.69|26.29|0
1736760900000|2025-01-13 09:35:00|28.81|26.41|28.6|26.2|28.81|26.41|28.57|26.17|0
1736761200000|2025-01-13 09:40:00|28.58|26.18|28.82|26.42|28.84|26.44|28.51|26.11|0
1736761500000|2025-01-13 09:45:00|28.81|26.41|28.84|26.44|28.85|26.45|28.62|26.22|0
1736761800000|2025-01-13 09:50:00|28.82|26.42|28.85|26.45|28.86|26.46|28.81|26.41|0
1736762100000|2025-01-13 09:55:00|28.86|26.46|28.72|26.32|28.86|26.46|28.71|26.31|0
1736762400000|2025-01-13 10:00:00|28.75|26.35|28.74|26.34|28.8|26.4|28.67|26.27|0
1736762700000|2025-01-13 10:05:00|28.75|26.35|28.78|26.38|28.86|26.46|28.71|26.31|0
1736763000000|2025-01-13 10:10:00|28.79|26.39|28.61|26.21|28.84|26.44|28.6|26.2|0
1736763300000|2025-01-13 10:15:00|28.59|26.19|28.65|26.25|28.77|26.37|28.54|26.14|0
1736763600000|2025-01-13 10:20:00|28.63|26.23|28.66|26.26|28.68|26.28|28.55|26.15|0
1736763900000|2025-01-13 10:25:00|28.68|26.28|28.61|26.21|28.71|26.31|28.56|26.16|0
1736764200000|2025-01-13 10:30:00|28.6|26.2|28.42|26.02|28.61|26.21|28.42|26.02|0
1736764500000|2025-01-13 10:35:00|28.43|26.03|28.32|25.92|28.51|26.11|28.3|25.9|0
1736764800000|2025-01-13 10:40:00|28.35|25.95|28.15|25.75|28.81|26.41|28.13|25.73|0
1736765100000|2025-01-13 10:45:00|28.17|25.77|28.13|25.73|28.17|25.77|28.04|25.64|0
1736765400000|2025-01-13 10:50:00|28.14|25.74|28.28|25.88|28.28|25.88|28.11|25.71|0
1736765700000|2025-01-13 10:55:00|28.29|25.89|28.29|25.89|28.43|26.03|28.26|25.86|0
1736766000000|2025-01-13 11:00:00|28.28|25.88|28.16|25.76|28.47|26.07|28.1|25.7|0
1736766300000|2025-01-13 11:05:00|28.18|25.78|28.27|25.87|28.27|25.87|28.05|25.65|0
1736766600000|2025-01-13 11:10:00|28.26|25.86|28.29|25.89|28.45|26.05|28.23|25.83|0
1736766900000|2025-01-13 11:15:00|28.26|25.86|28.27|25.87|28.28|25.88|28.17|25.77|0
1736767200000|2025-01-13 11:20:00|28.28|25.88|28.27|25.87|28.3|25.9|28.16|25.76|0
1736767500000|2025-01-13 11:25:00|28.25|25.85|28.21|25.81|28.28|25.88|28.19|25.79|0
1736767800000|2025-01-13 11:30:00|28.26|25.86|28.22|25.82|28.34|25.94|28.19|25.79|0
1736768100000|2025-01-13 11:35:00|28.21|25.81|28.12|25.72|28.22|25.82|28.06|25.66|0
1736768400000|2025-01-13 11:40:00|28.13|25.73|28.2|25.8|28.26|25.86|28.11|25.71|0
1736768700000|2025-01-13 11:45:00|28.23|25.83|28.2|25.8|28.24|25.84|28.15|25.75|0
1736769000000|2025-01-13 11:50:00|28.21|25.81|28.13|25.73|28.24|25.84|28.1|25.7|0
1736769300000|2025-01-13 11:55:00|28.11|25.71|28.17|25.77|28.23|25.83|28.05|25.65|0
1736769600000|2025-01-13 12:00:00|28.14|25.74|28.39|25.99|28.39|25.99|27.98|25.58|0
1736769900000|2025-01-13 12:05:00|28.41|26.01|28.53|26.13|28.53|26.13|28.32|25.92|0
1736770200000|2025-01-13 12:10:00|28.52|26.12|28.42|26.02|28.52|26.12|28.27|25.87|0
1736770500000|2025-01-13 12:15:00|28.44|26.04|28.22|25.82|28.51|26.11|28.22|25.82|0
1736770800000|2025-01-13 12:20:00|28.19|25.79|27.53|25.13|28.2|25.8|27.53|25.13|0
1736771100000|2025-01-13 12:25:00|27.52|25.12|27.63|25.23|27.68|25.28|27.43|25.03|0
1736771400000|2025-01-13 12:30:00|27.6|25.2|27.57|25.17|27.72|25.32|27.49|25.09|0
1736771700000|2025-01-13 12:35:00|27.54|25.14|27.31|24.91|27.6|25.2|27.28|24.88|0
1736772000000|2025-01-13 12:40:00|27.32|24.92|27.22|24.82|27.34|24.94|27.19|24.79|0
1736772300000|2025-01-13 12:45:00|27.2|24.8|27.32|24.92|27.33|24.93|27.15|24.75|0
1736772600000|2025-01-13 12:50:00|27.27|24.87|27.24|24.84|27.29|24.89|27.05|24.65|0
1736772900000|2025-01-13 12:55:00|27.26|24.86|27.31|24.91|27.35|24.95|27.2|24.8|0
1736773200000|2025-01-13 13:00:00|27.34|24.94|27.39|24.99|27.44|25.04|27.28|24.88|0
1736773500000|2025-01-13 13:05:00|27.42|25.02|27.51|25.11|27.57|25.17|27.38|24.98|0
1736773800000|2025-01-13 13:10:00|27.5|25.1|27.34|24.94|27.67|25.27|27.29|24.89|0
1736774100000|2025-01-13 13:15:00|27.35|24.95|27.33|24.93|27.41|25.01|27.25|24.85|0
1736774400000|2025-01-13 13:20:00|27.31|24.91|27.22|24.82|27.37|24.97|27.17|24.77|0
1736774700000|2025-01-13 13:25:00|27.19|24.79|27.41|25.01|27.42|25.02|27.19|24.79|0
1736775000000|2025-01-13 13:30:00|27.36|24.96|27.24|24.84|27.46|25.06|27.1|24.7|0
1736775300000|2025-01-13 13:35:00|27.27|24.87|27.18|24.78|27.33|24.93|27.18|24.78|0
1736775600000|2025-01-13 13:40:00|27.2|24.8|27.21|24.81|27.28|24.88|27.03|24.63|0
1736775900000|2025-01-13 13:45:00|27.24|24.84|27.21|24.81|27.29|24.89|27.09|24.69|0
1736776200000|2025-01-13 13:50:00|27.19|24.79|27.22|24.82|27.28|24.88|27.13|24.73|0
1736776500000|2025-01-13 13:55:00|27.21|24.81|27.36|24.96|27.4|25|27.21|24.81|0
1736776800000|2025-01-13 14:00:00|27.34|24.94|27.63|25.23|27.7|25.3|27.3|24.9|0
1736777100000|2025-01-13 14:05:00|27.65|25.25|27.68|25.28|27.73|25.33|27.56|25.16|0
1736777400000|2025-01-13 14:10:00|27.65|25.25|27.67|25.27|27.82|25.42|27.64|25.24|0
1736777700000|2025-01-13 14:15:00|27.66|25.26|27.49|25.09|27.66|25.26|27.44|25.04|0
1736778000000|2025-01-13 14:20:00|27.5|25.1|27.74|25.34|27.74|25.34|27.48|25.08|0
1736778300000|2025-01-13 14:25:00|27.75|25.35|27.81|25.41|27.9|25.5|27.69|25.29|0
1736778600000|2025-01-13 14:30:00|27.84|25.44|27.51|25.11|27.95|25.55|27.51|25.11|0
1736778900000|2025-01-13 14:35:00|27.53|25.13|27.86|25.46|27.96|25.56|27.45|25.05|0
1736779200000|2025-01-13 14:40:00|27.91|25.51|27.31|24.91|28.05|25.65|27.31|24.91|0
1736779500000|2025-01-13 14:45:00|27.3|24.9|27.28|24.88|27.71|25.31|27.08|24.68|0
1736779800000|2025-01-13 14:50:00|27.27|24.87|26.9|24.5|27.33|24.93|26.7|24.3|0
1736780100000|2025-01-13 14:55:00|26.88|24.48|26.27|23.87|27.13|24.73|26.18|23.78|0
1736780400000|2025-01-13 15:00:00|26.32|23.92|26.46|24.06|26.64|24.24|26.31|23.91|0
1736780700000|2025-01-13 15:05:00|26.43|24.03|26.46|24.06|26.47|24.07|25.92|23.52|0
1736781000000|2025-01-13 15:10:00|26.45|24.05|26.72|24.32|26.73|24.33|26.29|23.89|0
1736781300000|2025-01-13 15:15:00|26.68|24.28|26.44|24.04|26.9|24.5|26.39|23.99|0
1736781600000|2025-01-13 15:20:00|26.5|24.1|26.81|24.41|26.9|24.5|26.24|23.84|0
1736781900000|2025-01-13 15:25:00|26.82|24.42|26.98|24.58|26.99|24.59|26.44|24.04|0
1736782200000|2025-01-13 15:30:00|26.95|24.55|26.62|24.22|26.95|24.55|26.41|24.01|0
1736782500000|2025-01-13 15:35:00|26.64|24.24|25.91|23.51|26.64|24.24|25.89|23.49|0
1736782800000|2025-01-13 15:40:00|25.89|23.49|25.72|23.32|26.13|23.73|25.63|23.23|0
1736783100000|2025-01-13 15:45:00|25.7|23.3|25.33|22.93|26.32|23.92|25.31|22.91|0
1736783400000|2025-01-13 15:50:00|25.37|22.97|25.78|23.38|25.81|23.41|25.36|22.96|0
1736783700000|2025-01-13 15:55:00|25.77|23.37|25.87|23.47|25.93|23.53|25.65|23.25|0
1736784000000|2025-01-13 16:00:00|25.78|23.38|26.27|23.87|26.32|23.92|25.75|23.35|0
1736784300000|2025-01-13 16:05:00|26.26|23.86|26.42|24.02|26.49|24.09|25.94|23.54|0
1736784600000|2025-01-13 16:10:00|26.4|24|26.4|24|26.53|24.13|26.24|23.84|0
1736784900000|2025-01-13 16:15:00|26.41|24.01|26.4|24|26.51|24.11|26.29|23.89|0
1736785200000|2025-01-13 16:20:00|26.38|23.98|26.39|23.99|26.56|24.16|26.18|23.78|0
1736785500000|2025-01-13 16:25:00|26.4|24|26.48|24.08|26.48|24.08|26.22|23.82|0
1736785800000|2025-01-13 16:30:00|26.49|24.09|26.33|23.93|26.51|24.11|26.26|23.86|0
1736786100000|2025-01-13 16:35:00|26.31|23.91|26.52|24.12|26.58|24.18|26|23.6|0
1736786400000|2025-01-13 16:40:00|26.53|24.13|25.99|23.59|26.53|24.13|25.89|23.49|0
1736786700000|2025-01-13 16:45:00|26.02|23.62|26.15|23.75|26.24|23.84|25.98|23.58|0
1736787000000|2025-01-13 16:50:00|26.17|23.77|26.52|24.12|26.52|24.12|26.12|23.72|0
1736787300000|2025-01-13 16:55:00|26.53|24.13|26.92|24.52|26.96|24.56|26.53|24.13|0
1736787600000|2025-01-13 17:00:00|26.91|24.51|26.77|24.37|27.08|24.68|26.58|24.18|0
1736787900000|2025-01-13 17:05:00|26.79|24.39|26.13|23.73|26.83|24.43|26.13|23.73|0
1736788200000|2025-01-13 17:10:00|26.16|23.76|25.96|23.56|26.16|23.76|25.96|23.56|0
1736788500000|2025-01-13 17:15:00|25.97|23.57|25.75|23.35|26.03|23.63|25.7|23.3|0
1736788800000|2025-01-13 17:20:00|25.78|23.38|25.69|23.29|26|23.6|25.58|23.18|0
1736789100000|2025-01-13 17:25:00|25.52|23.12|25.49|23.09|25.52|23.12|25.36|22.96|0
1736789400000|2025-01-13 17:30:00|25.51|23.11|25.4|23|25.68|23.28|25.38|22.98|0
1736789700000|2025-01-13 17:35:00|25.42|23.02|25.67|23.27|25.69|23.29|25.41|23.01|0
1736790000000|2025-01-13 17:40:00|25.71|23.31|25.66|23.26|25.74|23.34|25.54|23.14|0
1736790300000|2025-01-13 17:45:00|25.67|23.27|25.46|23.06|25.7|23.3|25.36|22.96|0
1736790600000|2025-01-13 17:50:00|25.47|23.07|25.21|22.81|25.52|23.12|25.16|22.76|0
1736790900000|2025-01-13 17:55:00|25.19|22.79|25.08|22.68|25.19|22.79|24.71|22.31|0
1736791200000|2025-01-13 18:00:00|25.12|22.72|24.79|22.39|25.14|22.74|24.69|22.29|0
1736791500000|2025-01-13 18:05:00|24.83|22.43|24.79|22.39|24.94|22.54|24.64|22.24|0
1736791800000|2025-01-13 18:10:00|24.78|22.38|24.69|22.29|24.78|22.38|24.61|22.21|0
1736792100000|2025-01-13 18:15:00|24.68|22.28|24.86|22.46|24.92|22.52|24.67|22.27|0
1736792400000|2025-01-13 18:20:00|24.87|22.47|24.87|22.47|24.98|22.58|24.82|22.42|0
1736792700000|2025-01-13 18:25:00|24.86|22.46|24.63|22.23|24.89|22.49|24.62|22.22|0
1736793000000|2025-01-13 18:30:00|24.62|22.22|24.5|22.1|24.73|22.33|24.49|22.09|0
1736793300000|2025-01-13 18:35:00|24.52|22.12|24.49|22.09|24.7|22.3|24.43|22.03|0
1736793600000|2025-01-13 18:40:00|24.54|22.14|24.72|22.32|24.75|22.35|24.53|22.13|0
1736793900000|2025-01-13 18:45:00|24.75|22.35|24.59|22.19|24.75|22.35|24.5|22.1|0
1736794200000|2025-01-13 18:50:00|24.58|22.18|24.37|21.97|24.69|22.29|24.25|21.85|0
1736794500000|2025-01-13 18:55:00|24.39|21.99|24.16|21.76|24.42|22.02|24.15|21.75|0
1736794800000|2025-01-13 19:00:00|24.2|21.8|24.37|21.97|24.45|22.05|24.1|21.7|0
1736795100000|2025-01-13 19:05:00|24.36|21.96|24.34|21.94|24.41|22.01|24.2|21.8|0
1736795400000|2025-01-13 19:10:00|24.35|21.95|24.45|22.05|24.5|22.1|24.18|21.78|0
1736795700000|2025-01-13 19:15:00|24.44|22.04|24.55|22.15|24.57|22.17|24.41|22.01|0
1736796000000|2025-01-13 19:20:00|24.54|22.14|24.38|21.98|24.62|22.22|24.29|21.89|0
1736796300000|2025-01-13 19:25:00|24.39|21.99|23.9|21.5|24.44|22.04|23.85|21.45|0
1736796600000|2025-01-13 19:30:00|23.88|21.48|23.93|21.53|24|21.6|23.79|21.39|0
1736796900000|2025-01-13 19:35:00|23.92|21.52|23.8|21.4|24.13|21.73|23.74|21.34|0
1736797200000|2025-01-13 19:40:00|23.81|21.41|23.7|21.3|23.81|21.41|23.58|21.18|0
1736797500000|2025-01-13 19:45:00|23.69|21.29|24.1|21.7|24.13|21.73|23.69|21.29|0
1736797800000|2025-01-13 19:50:00|24.09|21.69|24|21.6|24.16|21.76|23.93|21.53|0
1736798100000|2025-01-13 19:55:00|23.99|21.59|23.83|21.43|23.99|21.59|23.73|21.33|0
1736798400000|2025-01-13 20:00:00|23.79|21.39|23.93|21.53|24.04|21.64|23.79|21.39|0
1736798700000|2025-01-13 20:05:00|23.94|21.54|23.84|21.44|23.94|21.54|23.71|21.31|0
1736799000000|2025-01-13 20:10:00|23.87|21.47|23.86|21.46|23.9|21.5|23.78|21.38|0
1736799300000|2025-01-13 20:15:00|23.88|21.48|23.61|21.21|23.91|21.51|23.61|21.21|0
1736799600000|2025-01-13 20:20:00|23.63|21.23|23.98|21.58|24|21.6|23.59|21.19|0
1736799900000|2025-01-13 20:25:00|23.99|21.59|23.95|21.55|24.02|21.62|23.87|21.47|0
1736800200000|2025-01-13 20:30:00|23.99|21.59|23.91|21.51|24.04|21.64|23.86|21.46|0
1736800500000|2025-01-13 20:35:00|23.92|21.52|23.99|21.59|24.01|21.61|23.78|21.38|0
1736800800000|2025-01-13 20:40:00|23.98|21.58|23.94|21.54|23.98|21.58|23.83|21.43|0
1736801100000|2025-01-13 20:45:00|23.95|21.55|23.92|21.52|24.02|21.62|23.84|21.44|0
1736801400000|2025-01-13 20:50:00|23.81|21.41|23.51|21.11|23.81|21.41|23.48|21.08|0
1736801700000|2025-01-13 20:55:00|23.47|21.07|23.4|21|23.52|21.12|23.27|20.87|0
1736802000000|2025-01-13 21:00:00|23.37|20.97|23.34|20.94|23.41|21.01|23.22|20.82|0
1736802300000|2025-01-13 21:05:00|23.35|20.95|23.28|20.88|23.36|20.96|23.26|20.86|0
1736802600000|2025-01-13 21:10:00|23.29|20.89|23.26|20.86|23.32|20.92|23.23|20.83|0
1736802900000|2025-01-13 21:15:00|23.36|20.76|23.35|20.75|23.37|20.77|23.29|20.69|0
1736803200000|2025-01-13 21:20:00|23.34|20.74|23.26|20.66|23.35|20.75|23.23|20.63|0
1736803500000|2025-01-13 21:25:00|23.27|20.67|23.18|20.58|23.27|20.67|23.17|20.57|0
1736803800000|2025-01-13 21:30:00|23.19|20.59|23.24|20.64|23.25|20.65|23.17|20.57|0
1736804100000|2025-01-13 21:35:00|23.23|20.63|23.25|20.65|23.27|20.67|23.22|20.62|0
1736804400000|2025-01-13 21:40:00|23.26|20.66|23.23|20.63|23.29|20.69|23.14|20.54|0
1736804700000|2025-01-13 21:45:00|23.24|20.64|23.22|20.62|23.32|20.72|23.2|20.6|0
1736805000000|2025-01-13 21:50:00|23.23|20.63|23.23|20.63|23.24|20.64|23.19|20.59|0
1736805300000|2025-01-13 21:55:00|23.24|20.64|23.2|20.6|23.24|20.64|23.15|20.55|0
1736805600000|2025-01-13 22:00:00|23.19|20.59|23.19|20.59|23.2|20.6|23.19|20.59|0
1736805900000|2025-01-13 22:05:00|23.2|20.6|23.19|20.59|23.2|20.6|23.19|20.59|0
1736806200000|2025-01-13 22:10:00|23.2|20.6|23.19|20.59|23.2|20.6|23.19|20.59|0
1736806500000|2025-01-13 22:15:00|23.18|20.58|23.18|20.58|23.18|20.58|23.18|20.58|0
1736807100000|2025-01-13 22:25:00|23.17|20.57|23.17|20.57|23.17|20.57|23.17|20.57|0
1736807400000|2025-01-13 22:30:00|23.16|20.56|23.15|20.55|23.17|20.57|23.15|20.55|0
1736807700000|2025-01-13 22:35:00|23.16|20.56|23.14|20.54|23.17|20.57|23.14|20.54|0
1736808000000|2025-01-13 22:40:00|23.13|20.53|23.12|20.52|23.14|20.54|23.11|20.51|0
1736808300000|2025-01-13 22:45:00|23.11|20.51|23.12|20.52|23.13|20.53|23.1|20.5|0
1736808600000|2025-01-13 22:50:00|23.11|20.51|23.11|20.51|23.12|20.52|23.11|20.51|0
1736808900000|2025-01-13 22:55:00|23.12|20.52|23.11|20.51|23.12|20.52|23.08|20.48|0
1736809200000|2025-01-13 23:00:00|22.93|20.33|22.9|20.31|22.97|20.37|22.84|20.25|0
1736809500000|2025-01-13 23:05:00|22.91|20.32|22.74|20.16|22.91|20.32|22.73|20.15|0
1736809800000|2025-01-13 23:10:00|22.75|20.17|22.78|20.2|22.8|20.22|22.73|20.15|0
1736810100000|2025-01-13 23:15:00|22.77|20.19|22.79|20.21|22.81|20.23|22.74|20.16|0
1736810400000|2025-01-13 23:20:00|22.78|20.2|22.83|20.24|22.83|20.24|22.78|20.2|0
1736810700000|2025-01-13 23:25:00|22.82|20.23|22.79|20.21|22.83|20.24|22.76|20.19|0
1736811000000|2025-01-13 23:30:00|22.77|20.2|22.51|19.96|22.79|20.21|22.51|19.96|0
1736811300000|2025-01-13 23:35:00|22.52|19.97|22.36|19.83|22.55|20|22.36|19.83|0
1736811600000|2025-01-13 23:40:00|22.37|19.84|22.5|19.95|22.52|19.97|22.37|19.84|0
1736811900000|2025-01-13 23:45:00|22.51|19.96|22.53|19.98|22.54|19.99|22.45|19.91|0
1736812200000|2025-01-13 23:50:00|22.52|19.97|22.65|20.09|22.66|20.1|22.49|19.94|0
1736812500000|2025-01-13 23:55:00|22.67|20.1|22.72|20.15|22.73|20.15|22.65|20.09|0
1736812800000|2025-01-14 00:00:00|22.71|20.14|22.87|20.28|22.88|20.29|22.68|20.11|0
1736813100000|2025-01-14 00:05:00|22.89|20.3|22.86|20.27|22.89|20.3|22.81|20.23|0
1736813400000|2025-01-14 00:10:00|22.85|20.26|22.84|20.25|22.91|20.32|22.83|20.24|0
1736813700000|2025-01-14 00:15:00|22.82|20.23|22.74|20.17|22.84|20.25|22.72|20.15|0
1736814000000|2025-01-14 00:20:00|22.73|20.16|22.81|20.23|22.85|20.26|22.73|20.16|0
1736814300000|2025-01-14 00:25:00|22.83|20.24|22.81|20.23|22.86|20.27|22.77|20.19|0
1736814600000|2025-01-14 00:30:00|22.8|20.22|22.84|20.26|22.84|20.26|22.79|20.21|0
1736814900000|2025-01-14 00:35:00|22.83|20.25|22.85|20.26|22.87|20.28|22.82|20.24|0
1736815200000|2025-01-14 00:40:00|22.84|20.27|22.87|20.28|22.87|20.28|22.83|20.25|0
1736815500000|2025-01-14 00:45:00|22.86|20.27|22.8|20.22|22.87|20.28|22.78|20.2|0
1736815800000|2025-01-14 00:50:00|22.79|20.21|22.71|20.14|22.79|20.21|22.71|20.14|0
1736816100000|2025-01-14 00:55:00|22.72|20.15|22.71|20.14|22.75|20.18|22.7|20.13|0
1736816400000|2025-01-14 01:00:00|22.7|20.13|22.83|20.24|22.88|20.29|22.7|20.13|0
1736816700000|2025-01-14 01:05:00|22.84|20.25|22.79|20.21|22.86|20.27|22.75|20.17|0
1736817000000|2025-01-14 01:10:00|22.78|20.2|22.77|20.19|22.84|20.25|22.75|20.17|0
1736817300000|2025-01-14 01:15:00|22.78|20.2|22.8|20.22|22.8|20.22|22.76|20.18|0
1736817600000|2025-01-14 01:20:00|22.79|20.21|22.96|20.36|23.83|21.23|22.79|20.21|0
1736817900000|2025-01-14 01:25:00|22.95|20.35|23|20.4|23|20.4|22.94|20.34|0
1736818200000|2025-01-14 01:30:00|22.9|20.5|22.92|20.52|22.94|20.54|22.86|20.46|0
1736818500000|2025-01-14 01:35:00|22.91|20.51|22.86|20.46|22.92|20.52|22.85|20.45|0
1736818800000|2025-01-14 01:40:00|22.85|20.45|22.88|20.48|22.91|20.51|22.83|20.43|0
1736819100000|2025-01-14 01:45:00|22.89|20.49|22.9|20.5|22.94|20.54|22.87|20.47|0
1736819400000|2025-01-14 01:50:00|22.89|20.49|22.89|20.49|22.94|20.54|22.89|20.49|0
1736819700000|2025-01-14 01:55:00|22.9|20.5|22.9|20.5|22.92|20.52|22.88|20.48|0
1736820000000|2025-01-14 02:00:00|22.89|20.49|22.94|20.54|22.95|20.55|22.86|20.46|0
1736820300000|2025-01-14 02:05:00|22.95|20.55|23.04|20.64|23.04|20.64|22.94|20.54|0
1736820600000|2025-01-14 02:10:00|23.05|20.65|23.11|20.71|23.13|20.73|23.03|20.63|0
1736820900000|2025-01-14 02:15:00|23.1|20.7|23.09|20.69|23.13|20.73|23.09|20.69|0
1736821200000|2025-01-14 02:20:00|23.1|20.7|23.01|20.61|23.1|20.7|22.99|20.59|0
1736821500000|2025-01-14 02:25:00|23|20.6|22.98|20.58|23.01|20.61|22.94|20.54|0
1736821800000|2025-01-14 02:30:00|22.99|20.59|23.03|20.63|23.03|20.63|22.96|20.56|0
1736822100000|2025-01-14 02:35:00|23.02|20.62|23.02|20.62|23.03|20.63|23.01|20.61|0
1736822400000|2025-01-14 02:40:00|23.03|20.63|23.01|20.61|23.03|20.63|23|20.6|0
1736822700000|2025-01-14 02:45:00|23|20.6|23.01|20.61|23.02|20.62|22.99|20.59|0
1736823000000|2025-01-14 02:50:00|23|20.6|22.89|20.49|23.01|20.61|22.85|20.45|0
1736823300000|2025-01-14 02:55:00|22.88|20.48|22.84|20.44|22.91|20.51|22.83|20.43|0
1736823600000|2025-01-14 03:00:00|22.87|20.47|22.89|20.49|22.91|20.51|22.86|20.46|0
1736823900000|2025-01-14 03:05:00|22.88|20.48|22.82|20.42|22.89|20.49|22.8|20.4|0
1736824200000|2025-01-14 03:10:00|22.81|20.41|22.81|20.41|22.84|20.44|22.8|20.4|0
1736824500000|2025-01-14 03:15:00|22.82|20.42|22.88|20.48|22.89|20.49|22.82|20.42|0
1736824800000|2025-01-14 03:20:00|22.9|20.5|22.91|20.51|22.92|20.52|22.88|20.48|0
1736825100000|2025-01-14 03:25:00|22.9|20.5|22.88|20.48|22.94|20.54|22.87|20.47|0
1736825400000|2025-01-14 03:30:00|22.87|20.47|22.86|20.46|22.88|20.48|22.84|20.44|0
1736825700000|2025-01-14 03:35:00|22.87|20.47|22.86|20.46|22.91|20.51|22.85|20.45|0
1736826000000|2025-01-14 03:40:00|22.87|20.47|22.87|20.47|22.88|20.48|22.85|20.45|0
1736826300000|2025-01-14 03:45:00|22.88|20.48|22.87|20.47|22.92|20.52|22.87|20.47|0
1736826600000|2025-01-14 03:50:00|22.88|20.48|22.88|20.48|22.9|20.5|22.84|20.44|0
1736826900000|2025-01-14 03:55:00|22.89|20.49|22.93|20.53|22.94|20.54|22.85|20.45|0
1736827200000|2025-01-14 04:00:00|22.92|20.52|22.96|20.56|22.97|20.57|22.91|20.51|0
1736827500000|2025-01-14 04:05:00|22.97|20.57|22.92|20.52|22.97|20.57|22.9|20.5|0
1736827800000|2025-01-14 04:10:00|22.93|20.53|22.91|20.51|22.96|20.56|22.91|20.51|0
1736828100000|2025-01-14 04:15:00|22.92|20.52|22.94|20.54|22.95|20.55|22.91|20.51|0
1736828400000|2025-01-14 04:20:00|22.95|20.55|22.87|20.47|22.95|20.55|22.85|20.45|0
1736828700000|2025-01-14 04:25:00|22.86|20.46|22.85|20.45|22.87|20.47|22.84|20.44|0
1736829000000|2025-01-14 04:30:00|22.84|20.44|22.79|20.39|22.85|20.45|22.78|20.38|0
1736829300000|2025-01-14 04:35:00|22.78|20.38|22.72|20.32|22.78|20.38|22.71|20.31|0
1736829600000|2025-01-14 04:40:00|22.74|20.34|22.74|20.34|22.76|20.36|22.73|20.33|0
1736829900000|2025-01-14 04:45:00|22.75|20.35|22.75|20.35|22.75|20.35|22.73|20.33|0
1736830200000|2025-01-14 04:50:00|22.72|20.32|22.71|20.31|22.74|20.34|22.71|20.31|0
1736830500000|2025-01-14 04:55:00|22.72|20.32|22.73|20.33|22.73|20.33|22.71|20.31|0
1736830800000|2025-01-14 05:00:00|22.72|20.32|22.73|20.33|22.75|20.35|22.72|20.32|0
1736831100000|2025-01-14 05:05:00|22.72|20.32|22.72|20.32|22.75|20.35|22.71|20.31|0
1736831400000|2025-01-14 05:10:00|22.73|20.33|22.7|20.3|22.73|20.33|22.7|20.3|0
1736831700000|2025-01-14 05:15:00|22.71|20.31|22.72|20.32|22.75|20.35|22.71|20.31|0
1736832000000|2025-01-14 05:20:00|22.73|20.33|22.76|20.36|22.79|20.39|22.71|20.31|0
1736832300000|2025-01-14 05:25:00|22.75|20.35|22.79|20.39|22.8|20.4|22.75|20.35|0
1736832600000|2025-01-14 05:30:00|22.77|20.37|22.72|20.32|22.8|20.4|22.72|20.32|0
1736832900000|2025-01-14 05:35:00|22.73|20.33|22.63|20.23|22.73|20.33|22.62|20.22|0
1736833200000|2025-01-14 05:40:00|22.62|20.22|22.65|20.25|22.68|20.28|22.6|20.2|0
1736833500000|2025-01-14 05:45:00|22.64|20.24|22.63|20.23|22.67|20.27|22.62|20.22|0
1736833800000|2025-01-14 05:50:00|22.64|20.24|22.57|20.17|22.64|20.24|22.56|20.16|0
1736834100000|2025-01-14 05:55:00|22.56|20.16|22.56|20.16|22.6|20.2|22.56|20.16|0
1736834400000|2025-01-14 06:00:00|22.54|20.14|22.58|20.18|22.58|20.18|22.52|20.12|0
1736834700000|2025-01-14 06:05:00|22.57|20.17|22.55|20.15|22.58|20.18|22.55|20.15|0
1736835000000|2025-01-14 06:10:00|22.56|20.16|22.53|20.13|22.58|20.18|22.52|20.12|0
1736835300000|2025-01-14 06:15:00|22.52|20.12|22.51|20.11|22.53|20.13|22.5|20.1|0
1736835600000|2025-01-14 06:20:00|22.52|20.12|22.53|20.13|22.56|20.16|22.51|20.11|0
1736835900000|2025-01-14 06:25:00|22.52|20.12|22.53|20.13|22.55|20.15|22.5|20.1|0
1736836200000|2025-01-14 06:30:00|22.54|20.14|22.58|20.18|22.6|20.2|22.54|20.14|0
1736836500000|2025-01-14 06:35:00|22.57|20.17|22.6|20.2|22.62|20.22|22.55|20.15|0
1736836800000|2025-01-14 06:40:00|22.61|20.21|22.66|20.26|22.68|20.28|22.6|20.2|0
1736837100000|2025-01-14 06:45:00|22.65|20.25|22.68|20.28|22.69|20.29|22.63|20.23|0
1736837400000|2025-01-14 06:50:00|22.69|20.29|22.7|20.3|22.73|20.33|22.67|20.27|0
1736837700000|2025-01-14 06:55:00|22.69|20.29|22.67|20.27|22.7|20.3|22.67|20.27|0
1736838000000|2025-01-14 07:00:00|22.63|20.23|22.74|20.34|22.81|20.41|22.63|20.23|0
1736838300000|2025-01-14 07:05:00|22.73|20.33|22.77|20.37|22.8|20.4|22.72|20.32|0
1736838600000|2025-01-14 07:10:00|22.76|20.36|22.76|20.36|22.86|20.46|22.75|20.35|0
1736838900000|2025-01-14 07:15:00|22.73|20.33|22.64|20.24|22.74|20.34|22.59|20.19|0
1736839200000|2025-01-14 07:20:00|22.62|20.22|22.61|20.21|22.65|20.25|22.53|20.13|0
1736839500000|2025-01-14 07:25:00|22.64|20.24|22.64|20.24|22.67|20.27|22.59|20.19|0
1736839800000|2025-01-14 07:30:00|22.65|20.25|22.61|20.21|22.67|20.27|22.59|20.19|0
1736840100000|2025-01-14 07:35:00|22.62|20.22|22.55|20.15|22.65|20.25|22.53|20.13|0
1736840400000|2025-01-14 07:40:00|22.56|20.16|22.47|20.07|22.6|20.2|22.47|20.07|0
1736840700000|2025-01-14 07:45:00|22.49|20.09|22.5|20.1|22.51|20.11|22.47|20.07|0
1736841000000|2025-01-14 07:50:00|22.51|20.11|22.53|20.13|22.57|20.17|22.51|20.11|0
1736841300000|2025-01-14 07:55:00|22.55|20.15|22.54|20.14|22.6|20.2|22.53|20.13|0
1736841600000|2025-01-14 08:00:00|22.58|20.18|22.42|20.02|22.58|20.18|22.4|20|0
1736841900000|2025-01-14 08:05:00|22.43|20.03|22.5|20.1|22.51|20.11|22.39|19.99|0
1736842200000|2025-01-14 08:10:00|22.51|20.11|22.4|20|22.56|20.16|22.39|19.99|0
1736842500000|2025-01-14 08:15:00|22.39|19.99|22.28|19.88|22.41|20.01|22.26|19.86|0
1736842800000|2025-01-14 08:20:00|22.29|19.89|22.14|19.74|22.31|19.91|22.11|19.71|0
1736843100000|2025-01-14 08:25:00|22.15|19.75|22.21|19.81|22.24|19.84|22.14|19.74|0
1736843400000|2025-01-14 08:30:00|22.22|19.82|22.19|19.79|22.28|19.88|22.17|19.77|0
1736843700000|2025-01-14 08:35:00|22.2|19.8|22.21|19.81|22.38|19.98|22.2|19.8|0
1736844000000|2025-01-14 08:40:00|22.24|19.84|22.04|19.64|22.25|19.85|22.01|19.61|0
1736844300000|2025-01-14 08:45:00|22.05|19.65|21.89|19.49|22.06|19.66|21.86|19.46|0
1736844600000|2025-01-14 08:50:00|21.9|19.5|21.9|19.5|21.97|19.57|21.88|19.48|0
1736844900000|2025-01-14 08:55:00|21.89|19.49|22.02|19.62|22.02|19.62|21.85|19.45|0
1736845200000|2025-01-14 09:00:00|22.03|19.63|21.97|19.57|22.08|19.68|21.95|19.55|0
1736845500000|2025-01-14 09:05:00|21.96|19.56|22.03|19.63|22.08|19.68|21.93|19.53|0
1736845800000|2025-01-14 09:10:00|22.07|19.67|22.03|19.63|22.15|19.75|22|19.6|0
1736846100000|2025-01-14 09:15:00|22.04|19.64|22.17|19.77|22.18|19.78|22.02|19.62|0
1736846400000|2025-01-14 09:20:00|22.16|19.76|22.09|19.69|22.18|19.78|22.06|19.66|0
1736846700000|2025-01-14 09:25:00|22.1|19.7|22.15|19.75|22.27|19.87|22.1|19.7|0
1736847000000|2025-01-14 09:30:00|22.16|19.76|22.05|19.65|22.23|19.83|22.05|19.65|0
1736847300000|2025-01-14 09:35:00|22.04|19.64|22.11|19.71|22.13|19.73|22.02|19.62|0
1736847600000|2025-01-14 09:40:00|22.13|19.73|22.07|19.67|22.18|19.78|22.07|19.67|0
1736847900000|2025-01-14 09:45:00|22.09|19.69|22.1|19.7|22.14|19.74|22.08|19.68|0
1736848200000|2025-01-14 09:50:00|22.09|19.69|22.18|19.78|22.18|19.78|22.09|19.69|0
1736848500000|2025-01-14 09:55:00|22.19|19.79|22.13|19.73|22.2|19.8|22.1|19.7|0
1736848800000|2025-01-14 10:00:00|22.14|19.74|22.1|19.7|22.24|19.84|22.08|19.68|0
1736849100000|2025-01-14 10:05:00|22.09|19.69|22.06|19.66|22.11|19.71|22.06|19.66|0
1736849400000|2025-01-14 10:10:00|22.05|19.65|22.19|19.79|22.21|19.81|22.05|19.65|0
1736849700000|2025-01-14 10:15:00|22.21|19.81|22.17|19.77|22.22|19.82|22.12|19.72|0
1736850000000|2025-01-14 10:20:00|22.16|19.76|22.21|19.81|22.22|19.82|22.16|19.76|0
1736850300000|2025-01-14 10:25:00|22.23|19.83|22.26|19.86|22.3|19.9|22.2|19.8|0
1736850600000|2025-01-14 10:30:00|22.27|19.87|22.64|20.24|22.65|20.25|22.14|19.74|0
1736850900000|2025-01-14 10:35:00|22.63|20.23|22.63|20.23|22.67|20.27|22.57|20.17|0
1736851200000|2025-01-14 10:40:00|22.62|20.22|22.66|20.26|22.71|20.31|22.61|20.21|0
1736851500000|2025-01-14 10:45:00|22.65|20.25|22.59|20.19|22.65|20.25|22.57|20.17|0
1736851800000|2025-01-14 10:50:00|22.58|20.18|22.58|20.18|22.6|20.2|22.54|20.14|0
1736852100000|2025-01-14 10:55:00|22.57|20.17|22.6|20.2|22.63|20.23|22.57|20.17|0
1736852400000|2025-01-14 11:00:00|22.63|20.23|22.71|20.31|22.71|20.31|22.63|20.23|0
1736852700000|2025-01-14 11:05:00|22.72|20.32|22.72|20.32|22.77|20.37|22.68|20.28|0
1736853000000|2025-01-14 11:10:00|22.73|20.33|22.64|20.24|22.73|20.33|22.64|20.24|0
1736853300000|2025-01-14 11:15:00|22.65|20.25|22.77|20.37|22.8|20.4|22.64|20.24|0
1736853600000|2025-01-14 11:20:00|22.79|20.39|22.89|20.49|22.91|20.51|22.79|20.39|0
1736853900000|2025-01-14 11:25:00|22.9|20.5|22.86|20.46|22.91|20.51|22.84|20.44|0
1736854200000|2025-01-14 11:30:00|22.87|20.47|22.87|20.47|22.95|20.55|22.85|20.45|0
1736854500000|2025-01-14 11:35:00|22.88|20.48|22.91|20.51|22.92|20.52|22.86|20.46|0
1736854800000|2025-01-14 11:40:00|22.92|20.52|22.88|20.48|22.93|20.53|22.84|20.44|0
1736855100000|2025-01-14 11:45:00|22.91|20.51|23|20.6|23.02|20.62|22.9|20.5|0
1736855400000|2025-01-14 11:50:00|23.01|20.61|22.96|20.56|23.04|20.64|22.93|20.53|0
1736855700000|2025-01-14 11:55:00|22.97|20.57|22.57|20.17|23.02|20.62|22.51|20.11|0
1736856000000|2025-01-14 12:00:00|22.56|20.16|22.48|20.08|22.6|20.2|22.47|20.07|0
1736856300000|2025-01-14 12:05:00|22.47|20.07|22.74|20.34|22.85|20.45|22.46|20.06|0
1736856600000|2025-01-14 12:10:00|22.76|20.36|22.84|20.44|22.88|20.48|22.67|20.27|0
1736856900000|2025-01-14 12:15:00|22.83|20.43|22.85|20.45|22.88|20.48|22.79|20.39|0
1736857200000|2025-01-14 12:20:00|22.86|20.46|22.99|20.59|23.13|20.73|22.82|20.42|0
1736857500000|2025-01-14 12:25:00|23|20.6|22.84|20.44|23|20.6|22.76|20.36|0
1736857800000|2025-01-14 12:30:00|22.85|20.45|22.74|20.34|22.88|20.48|22.74|20.34|0
1736858100000|2025-01-14 12:35:00|22.73|20.33|22.7|20.3|22.82|20.42|22.68|20.28|0
1736858400000|2025-01-14 12:40:00|22.69|20.29|22.71|20.31|22.81|20.41|22.68|20.28|0
1736858700000|2025-01-14 12:45:00|22.72|20.32|22.71|20.31|22.76|20.36|22.69|20.29|0
1736859000000|2025-01-14 12:50:00|22.72|20.32|22.81|20.41|22.82|20.42|22.68|20.28|0
1736859300000|2025-01-14 12:55:00|22.86|20.46|22.81|20.41|22.89|20.49|22.75|20.35|0
1736859600000|2025-01-14 13:00:00|22.84|20.44|22.93|20.53|22.99|20.59|22.83|20.43|0
1736859900000|2025-01-14 13:05:00|22.94|20.54|22.96|20.56|23|20.6|22.92|20.52|0
1736860200000|2025-01-14 13:10:00|22.97|20.57|23.04|20.64|23.05|20.65|22.96|20.56|0
1736860500000|2025-01-14 13:15:00|23.07|20.67|23.05|20.65|23.12|20.72|23.03|20.63|0
1736860800000|2025-01-14 13:20:00|23.06|20.66|23.28|20.88|23.29|20.89|23.05|20.65|0
1736861100000|2025-01-14 13:25:00|23.29|20.89|23.24|20.84|23.41|21.01|23.24|20.84|0
1736861400000|2025-01-14 13:30:00|23.26|20.86|21.7|19.3|23.26|20.86|21.41|19.01|0
1736861700000|2025-01-14 13:35:00|21.68|19.28|21.87|19.47|22.18|19.78|21.68|19.28|0
1736862000000|2025-01-14 13:40:00|21.89|19.49|22.06|19.66|22.11|19.71|21.87|19.47|0
1736862300000|2025-01-14 13:45:00|22.02|19.62|21.71|19.31|22.06|19.66|21.71|19.31|0
1736862600000|2025-01-14 13:50:00|21.68|19.28|21.91|19.51|22.06|19.66|21.66|19.26|0
1736862900000|2025-01-14 13:55:00|21.92|19.52|22.34|19.94|22.35|19.95|21.45|19.05|0
1736863200000|2025-01-14 14:00:00|22.32|19.92|22.44|20.04|22.57|20.17|22.29|19.89|0
1736863500000|2025-01-14 14:05:00|22.43|20.03|22.35|19.95|22.43|20.03|22.27|19.87|0
1736863800000|2025-01-14 14:10:00|22.36|19.96|22.34|19.94|22.49|20.09|22.3|19.9|0
1736864100000|2025-01-14 14:15:00|22.33|19.93|22.15|19.75|22.35|19.95|22.1|19.7|0
1736864400000|2025-01-14 14:20:00|22.13|19.73|22.16|19.76|22.25|19.85|22.08|19.68|0
1736864700000|2025-01-14 14:25:00|22.15|19.75|22.11|19.71|22.18|19.78|22.03|19.63|0
1736865000000|2025-01-14 14:30:00|22.02|19.62|22.07|19.67|22.49|20.09|21.97|19.57|0
1736865300000|2025-01-14 14:35:00|22.09|19.69|21.95|19.55|22.15|19.75|21.75|19.35|0
1736865600000|2025-01-14 14:40:00|21.97|19.57|21.91|19.51|22.13|19.73|21.83|19.43|0
1736865900000|2025-01-14 14:45:00|21.92|19.52|22.24|19.84|22.51|20.11|21.87|19.47|0
1736866200000|2025-01-14 14:50:00|22.21|19.81|22.57|20.17|22.69|20.29|22.15|19.75|0
1736866500000|2025-01-14 14:55:00|22.56|20.16|22.74|20.34|22.87|20.47|21.97|19.57|0
1736866800000|2025-01-14 15:00:00|22.77|20.37|21.65|19.25|22.79|20.39|21.58|19.18|0
1736867100000|2025-01-14 15:05:00|21.67|19.27|21.37|18.97|21.68|19.28|21.22|18.82|0
1736867400000|2025-01-14 15:10:00|21.36|18.96|21.43|19.03|21.59|19.19|21.22|18.82|0
1736867700000|2025-01-14 15:15:00|21.4|19|21.31|18.91|21.55|19.15|21.19|18.79|0
1736868000000|2025-01-14 15:20:00|21.39|18.99|21.56|19.16|21.72|19.32|21.39|18.99|0
1736868300000|2025-01-14 15:25:00|21.58|19.18|21.74|19.34|21.82|19.42|21.39|18.99|0
1736868600000|2025-01-14 15:30:00|21.75|19.35|21.57|19.17|21.75|19.35|21.23|18.83|0
1736868900000|2025-01-14 15:35:00|21.56|19.16|21.77|19.37|21.78|19.38|21.44|19.04|0
1736869200000|2025-01-14 15:40:00|21.75|19.35|21.28|18.88|21.81|19.41|21.26|18.86|0
1736869500000|2025-01-14 15:45:00|21.32|18.92|21.64|19.24|21.64|19.24|21.28|18.88|0
1736869800000|2025-01-14 15:50:00|21.66|19.26|21.55|19.15|21.93|19.53|21.51|19.11|0
1736870100000|2025-01-14 15:55:00|21.56|19.16|21.95|19.55|21.95|19.55|21.54|19.14|0
1736870400000|2025-01-14 16:00:00|21.94|19.54|22.49|20.09|22.6|20.2|21.94|19.54|0
1736870700000|2025-01-14 16:05:00|22.5|20.1|22.26|19.86|22.52|20.12|21.78|19.38|0
1736871000000|2025-01-14 16:10:00|22.28|19.88|22.37|19.97|22.51|20.11|22.2|19.8|0
1736871300000|2025-01-14 16:15:00|22.39|19.99|22.37|19.97|22.5|20.1|22.2|19.8|0
1736871600000|2025-01-14 16:20:00|22.36|19.96|22.23|19.83|22.38|19.98|22.14|19.74|0
1736871900000|2025-01-14 16:25:00|22.24|19.84|22.36|19.96|22.46|20.06|22|19.6|0
1736872200000|2025-01-14 16:30:00|22.34|19.94|22.26|19.86|22.37|19.97|22.14|19.74|0
1736872500000|2025-01-14 16:35:00|22.27|19.87|22.19|19.79|22.6|20.2|22.19|19.79|0
1736872800000|2025-01-14 16:40:00|22.13|19.73|22.85|20.45|22.88|20.48|22.12|19.72|0
1736873100000|2025-01-14 16:45:00|22.8|20.4|22.85|20.45|22.92|20.52|22.76|20.36|0
1736873400000|2025-01-14 16:50:00|22.84|20.44|23.13|20.73|23.2|20.8|22.4|20|0
1736873700000|2025-01-14 16:55:00|23.11|20.71|23.39|20.99|23.4|21|23.02|20.62|0
1736874000000|2025-01-14 17:00:00|23.43|21.03|23.47|21.07|23.66|21.26|23.27|20.87|0
1736874300000|2025-01-14 17:05:00|23.49|21.09|23.34|20.94|23.59|21.19|23.23|20.83|0
1736874600000|2025-01-14 17:10:00|23.28|20.88|23.26|20.86|23.58|21.18|23.12|20.72|0
1736874900000|2025-01-14 17:15:00|23.27|20.87|23.23|20.83|23.28|20.88|23.03|20.63|0
1736875200000|2025-01-14 17:20:00|23.22|20.82|23.51|21.11|23.65|21.25|23.21|20.81|0
1736875500000|2025-01-14 17:25:00|23.5|21.1|23.37|20.97|23.5|21.1|23.26|20.86|0
1736875800000|2025-01-14 17:30:00|23.4|21|23.77|21.37|23.83|21.43|23.38|20.98|0
1736876100000|2025-01-14 17:35:00|23.78|21.38|23.51|21.11|23.92|21.52|23.49|21.09|0
1736876400000|2025-01-14 17:40:00|23.47|21.07|23.19|20.79|23.57|21.17|23.12|20.72|0
1736876700000|2025-01-14 17:45:00|23.2|20.8|23.24|20.84|23.36|20.96|23.15|20.75|0
1736877000000|2025-01-14 17:50:00|23.25|20.85|22.94|20.54|23.57|21.17|22.83|20.43|0
1736877300000|2025-01-14 17:55:00|22.93|20.53|22.96|20.56|23.15|20.75|22.93|20.53|0
1736877600000|2025-01-14 18:00:00|22.98|20.58|22.7|20.3|23|20.6|22.7|20.3|0
1736877900000|2025-01-14 18:05:00|22.71|20.31|22.71|20.31|22.79|20.39|22.63|20.23|0
1736878200000|2025-01-14 18:10:00|22.69|20.29|22.71|20.31|22.81|20.41|22.67|20.27|0
1736878500000|2025-01-14 18:15:00|22.73|20.33|22.19|19.79|22.95|20.55|22.12|19.72|0
1736878800000|2025-01-14 18:20:00|22.18|19.78|21.99|19.59|22.22|19.82|21.99|19.59|0
1736879100000|2025-01-14 18:25:00|22|19.6|21.85|19.45|22.01|19.61|21.79|19.39|0
1736879400000|2025-01-14 18:30:00|21.86|19.46|21.82|19.42|21.94|19.54|21.79|19.39|0
1736879700000|2025-01-14 18:35:00|21.8|19.4|21.63|19.23|21.85|19.45|21.63|19.23|0
1736880000000|2025-01-14 18:40:00|21.64|19.24|21.44|19.04|21.66|19.26|21.4|19|0
1736880300000|2025-01-14 18:45:00|21.45|19.05|21.46|19.06|21.83|19.43|21.18|18.78|0
1736880600000|2025-01-14 18:50:00|21.47|19.07|21.35|18.95|21.49|19.09|21.35|18.95|0
1736880900000|2025-01-14 18:55:00|21.34|18.94|21.39|18.99|21.43|19.03|21.29|18.89|0
1736881200000|2025-01-14 19:00:00|21.4|19|21.5|19.1|21.59|19.19|21.4|19|0
1736881500000|2025-01-14 19:05:00|21.51|19.11|21.47|19.07|21.55|19.15|21.35|18.95|0
1736881800000|2025-01-14 19:10:00|21.46|19.06|21.48|19.08|21.62|19.22|21.44|19.04|0
1736882100000|2025-01-14 19:15:00|21.47|19.07|21.35|18.95|21.49|19.09|21.29|18.89|0
1736882400000|2025-01-14 19:20:00|21.34|18.94|21|18.62|21.43|19.03|20.82|18.46|0
1736882700000|2025-01-14 19:25:00|21.01|18.63|21.23|18.83|21.24|18.84|20.92|18.55|0
1736883000000|2025-01-14 19:30:00|21.21|18.81|21.09|18.7|21.28|18.88|20.97|18.59|0
1736883300000|2025-01-14 19:35:00|21.08|18.69|21.04|18.66|21.08|18.69|20.95|18.58|0
1736883600000|2025-01-14 19:40:00|21.06|18.67|21.2|18.8|21.23|18.83|21.02|18.64|0
1736883900000|2025-01-14 19:45:00|21.21|18.81|21.3|18.9|21.31|18.91|21.19|18.79|0
1736884200000|2025-01-14 19:50:00|21.29|18.89|21.74|19.34|21.75|19.35|21.29|18.89|0
1736884500000|2025-01-14 19:55:00|21.72|19.32|22.22|19.82|22.3|19.9|21.45|19.05|0
1736884800000|2025-01-14 20:00:00|22.25|19.85|22.79|20.39|22.85|20.45|22.13|19.73|0
1736885100000|2025-01-14 20:05:00|22.84|20.44|22.61|20.21|22.92|20.52|22.54|20.14|0
1736885400000|2025-01-14 20:10:00|22.66|20.26|22.86|20.46|22.99|20.59|22.24|19.84|0
1736885700000|2025-01-14 20:15:00|22.85|20.45|22.5|20.1|22.89|20.49|22.47|20.07|0
1736886000000|2025-01-14 20:20:00|22.48|20.08|22.32|19.92|22.65|20.25|22.24|19.84|0
1736886300000|2025-01-14 20:25:00|22.28|19.88|22.28|19.88|22.48|20.08|22.26|19.86|0
1736886600000|2025-01-14 20:30:00|22.26|19.86|22.45|20.05|22.5|20.1|22.17|19.77|0
1736886900000|2025-01-14 20:35:00|22.44|20.04|22.59|20.19|22.61|20.21|22.23|19.83|0
1736887200000|2025-01-14 20:40:00|22.61|20.21|22.38|19.98|22.65|20.25|22.36|19.96|0
1736887500000|2025-01-14 20:45:00|22.37|19.97|22.05|19.65|22.39|19.99|21.91|19.51|0
1736887800000|2025-01-14 20:50:00|22.01|19.61|21.66|19.26|22.01|19.61|21.61|19.21|0
1736888100000|2025-01-14 20:55:00|21.74|19.34|21.4|19|21.74|19.34|21.4|19|0
1736888400000|2025-01-14 21:00:00|21.43|19.03|21.06|18.68|21.45|19.05|21.06|18.68|0
1736888700000|2025-01-14 21:05:00|21.07|18.66|21.08|18.69|21.1|18.71|21.02|18.64|0
1736889000000|2025-01-14 21:10:00|21.07|18.68|21.08|18.69|21.14|18.75|21.02|18.64|0
1736889300000|2025-01-14 21:15:00|21.07|18.68|21.02|18.64|21.07|18.68|20.98|18.61|0
1736889600000|2025-01-14 21:20:00|21.01|18.63|21.03|18.65|21.05|18.66|21|18.62|0
1736889900000|2025-01-14 21:25:00|21.02|18.64|20.99|18.61|21.03|18.65|20.98|18.61|0
1736890200000|2025-01-14 21:30:00|20.98|18.62|20.97|18.6|21.03|18.65|20.96|18.59|0
1736890500000|2025-01-14 21:35:00|20.98|18.61|20.97|18.6|20.98|18.61|20.91|18.54|0
1736890800000|2025-01-14 21:40:00|20.98|18.61|20.93|18.56|20.98|18.61|20.91|18.54|0
1736891100000|2025-01-14 21:45:00|20.94|18.57|21.04|18.66|21.06|18.68|20.94|18.57|0
1736891400000|2025-01-14 21:50:00|21.03|18.65|21.06|18.67|21.07|18.68|21.01|18.63|0
1736891700000|2025-01-14 21:55:00|21.05|18.66|21.04|18.66|21.06|18.68|21.03|18.65|0
1736892000000|2025-01-14 22:00:00|21.06|18.67|21.06|18.67|21.06|18.68|21.05|18.67|0
1736892300000|2025-01-14 22:05:00|21.07|18.68|21.07|18.68|21.07|18.69|21.06|18.68|0
1736892600000|2025-01-14 22:10:00||18.69||18.68||18.69||18.68|0
1736892900000|2025-01-14 22:15:00|21.09|18.69|21.08|18.7|21.09|18.7|21.08|18.68|0
1736893200000|2025-01-14 22:20:00|21.07|18.69|21.2|18.8|22.07|19.57|18.85|16.71|0
1736893500000|2025-01-14 22:25:00|21.19|18.79|21.19|18.79|21.19|18.79|21.19|18.79|0
1736893800000|2025-01-14 22:30:00|21.2|18.8|21.19|18.79|21.2|18.8|21.19|18.79|0
1736894100000|2025-01-14 22:35:00|21.2|18.8|21.2|18.8|21.21|18.81|21.19|18.79|0
1736894400000|2025-01-14 22:40:00|21.19|18.79|21.23|18.83|21.23|18.83|21.19|18.79|0
1736894700000|2025-01-14 22:45:00|21.24|18.82|21.23|18.82|21.24|18.82|21.23|18.82|0
1736895000000|2025-01-14 22:50:00|21.22|18.83|21.22|18.82|21.24|18.83|21.22|18.82|0
1736895300000|2025-01-14 22:55:00|21.21|18.81|21.21|18.81|21.23|18.82|21.2|18.8|0
1736895600000|2025-01-14 23:00:00|21.22|18.82|21.29|18.88|21.29|18.88|21.2|18.8|0
1736895900000|2025-01-14 23:05:00|21.3|18.89|21.35|18.94|21.35|18.94|21.3|18.89|0
1736896200000|2025-01-14 23:10:00|21.33|18.93|21.33|18.92|21.33|18.93|21.3|18.89|0
1736896500000|2025-01-14 23:15:00|21.34|18.93|21.33|18.92|21.36|18.94|21.32|18.91|0
1736896800000|2025-01-14 23:20:00|21.34|18.93|21.33|18.92|21.37|18.95|21.33|18.92|0
1736897100000|2025-01-14 23:25:00|21.34|18.93|21.37|18.95|21.38|18.96|21.34|18.92|0
1736897400000|2025-01-14 23:30:00|21.36|18.94|21.4|18.98|21.41|18.99|21.34|18.92|0
1736897700000|2025-01-14 23:35:00|21.41|18.99|21.36|18.94|21.44|19.01|21.34|18.92|0
1736898000000|2025-01-14 23:40:00|21.37|18.95|21.42|18.99|21.44|19.01|21.37|18.95|0
1736898300000|2025-01-14 23:45:00|21.43|19|21.42|18.99|21.43|19|21.4|18.97|0
1736898600000|2025-01-14 23:50:00|21.41|18.98|21.36|18.95|21.43|19|21.35|18.94|0
1736898900000|2025-01-14 23:55:00|21.35|18.94|21.35|18.94|21.36|18.95|21.35|18.94|0
1736899200000|2025-01-15 00:00:00|21.36|18.93|21.39|18.97|21.4|18.98|21.34|18.93|0
1736899500000|2025-01-15 00:05:00|21.38|18.96|21.4|18.98|21.42|19|21.37|18.95|0
1736899800000|2025-01-15 00:10:00|21.41|18.99|21.41|18.99|21.43|19.01|21.4|18.98|0
1736900100000|2025-01-15 00:15:00|21.4|18.98|21.38|18.96|21.41|18.99|21.37|18.95|0
1736900400000|2025-01-15 00:20:00|21.37|18.95|21.39|18.97|21.39|18.97|21.34|18.93|0
1736900700000|2025-01-15 00:25:00|21.38|18.96|21.42|18.99|21.43|19|21.38|18.96|0
1736901000000|2025-01-15 00:30:00|21.43|19|21.42|18.99|21.43|19|21.41|18.98|0
1736901300000|2025-01-15 00:35:00|21.41|18.98|21.4|18.98|21.43|19|21.39|18.97|0
1736901600000|2025-01-15 00:40:00|21.39|18.97|21.37|18.95|21.39|18.97|21.36|18.94|0
1736901900000|2025-01-15 00:45:00|21.36|18.94|21.37|18.95|21.41|18.99|21.36|18.94|0
1736902200000|2025-01-15 00:50:00|21.36|18.94|21.38|18.96|21.39|18.97|21.36|18.94|0
1736902500000|2025-01-15 00:55:00|21.37|18.95|21.32|18.9|21.37|18.95|21.31|18.9|0
1736902800000|2025-01-15 01:00:00|21.31|18.89|21.31|18.89|21.33|18.91|21.29|18.88|0
1736903100000|2025-01-15 01:05:00|21.32|18.9|21.29|18.88|21.32|18.9|21.27|18.86|0
1736903400000|2025-01-15 01:10:00|21.27|18.87|21.3|18.89|21.35|18.93|21.26|18.86|0
1736903700000|2025-01-15 01:15:00|21.31|18.9|21.27|18.86|21.31|18.9|21.27|18.86|0
1736904000000|2025-01-15 01:20:00|21.28|18.87|21.26|18.85|21.28|18.87|21.26|18.85|0
1736904300000|2025-01-15 01:25:00|21.27|18.86|21.27|18.86|21.29|18.88|21.25|18.84|0
1736904600000|2025-01-15 01:30:00|21.28|18.87|21.34|18.94|21.35|18.95|21.27|18.87|0
1736904900000|2025-01-15 01:35:00|21.33|18.93|21.31|18.91|21.34|18.94|21.3|18.9|0
1736905200000|2025-01-15 01:40:00|21.32|18.92|21.31|18.91|21.32|18.92|21.29|18.89|0
1736905500000|2025-01-15 01:45:00|21.3|18.9|21.28|18.88|21.31|18.91|21.28|18.88|0
1736905800000|2025-01-15 01:50:00|21.3|18.9|21.27|18.87|21.3|18.9|21.27|18.87|0
1736906100000|2025-01-15 01:55:00|21.28|18.88|21.28|18.88|21.29|18.89|21.27|18.87|0
1736906400000|2025-01-15 02:00:00|21.27|18.87|21.29|18.89|21.3|18.9|21.26|18.86|0
1736906700000|2025-01-15 02:05:00|21.3|18.9|21.32|18.92|21.33|18.93|21.3|18.9|0
1736907000000|2025-01-15 02:10:00|21.33|18.93|21.32|18.92|21.34|18.94|21.31|18.91|0
1736907300000|2025-01-15 02:15:00|21.33|18.93|21.31|18.91|21.33|18.93|21.3|18.9|0
1736907600000|2025-01-15 02:20:00|21.3|18.9|21.31|18.91|21.31|18.91|21.29|18.89|0
1736907900000|2025-01-15 02:25:00|21.3|18.9|21.29|18.89|21.3|18.9|21.28|18.88|0
1736908200000|2025-01-15 02:30:00|21.3|18.9|21.33|18.93|21.34|18.94|21.3|18.9|0
1736908500000|2025-01-15 02:35:00|21.34|18.94|21.42|19.02|21.42|19.02|21.34|18.94|0
1736908800000|2025-01-15 02:40:00|21.41|19.01|21.38|18.98|21.41|19.01|21.38|18.98|0
1736909100000|2025-01-15 02:45:00|21.39|18.99|21.42|19.02|21.42|19.02|21.38|18.98|0
1736909400000|2025-01-15 02:50:00|21.41|19.01|21.4|19|21.42|19.02|21.4|19|0
1736909700000|2025-01-15 02:55:00|21.41|19.01|21.4|19|21.41|19.01|21.4|19|0
1736910000000|2025-01-15 03:00:00|21.42|19.02|21.42|19.02|21.42|19.02|21.41|19.01|0
1736910300000|2025-01-15 03:05:00|21.43|19.03|21.43|19.03|21.44|19.04|21.42|19.02|0
1736910600000|2025-01-15 03:10:00|21.42|19.02|21.41|19.01|21.42|19.02|21.41|19.01|0
1736910900000|2025-01-15 03:15:00|21.4|19|21.41|19.01|21.42|19.02|21.39|18.99|0
1736911200000|2025-01-15 03:20:00|21.42|19.02|21.41|19.01|21.42|19.02|21.4|19|0
1736911500000|2025-01-15 03:25:00|21.4|19|21.39|18.99|21.41|19.01|21.38|18.98|0
1736911800000|2025-01-15 03:30:00|21.38|18.98|21.41|19.01|21.42|19.02|21.38|18.98|0
1736912100000|2025-01-15 03:35:00|21.4|19|21.36|18.96|21.4|19|21.36|18.96|0
1736912400000|2025-01-15 03:40:00|21.37|18.97|21.41|19.01|21.41|19.01|21.36|18.96|0
1736912700000|2025-01-15 03:45:00|21.25|18.85|21.25|18.85|21.25|18.85|21.24|18.84|0
1736913000000|2025-01-15 03:50:00|21.26|18.86|21.25|18.85|21.26|18.86|21.24|18.84|0
1736913300000|2025-01-15 03:55:00|21.24|18.84|21.26|18.86|21.27|18.87|21.24|18.84|0
1736913600000|2025-01-15 04:00:00|21.27|18.87|21.29|18.89|21.3|18.9|21.27|18.87|0
1736913900000|2025-01-15 04:05:00|21.3|18.9|21.33|18.93|21.33|18.93|21.3|18.9|0
1736914200000|2025-01-15 04:10:00|21.32|18.92|21.48|19.08|21.49|19.09|21.32|18.92|0
1736914500000|2025-01-15 04:15:00|21.47|19.07|21.47|19.07|21.47|19.07|21.45|19.05|0
1736914800000|2025-01-15 04:20:00|21.46|19.06|21.45|19.05|21.47|19.07|21.45|19.05|0
1736915100000|2025-01-15 04:25:00|21.46|19.06|21.47|19.07|21.47|19.07|21.45|19.05|0
1736915400000|2025-01-15 04:30:00|21.46|19.06|21.4|19|21.46|19.06|21.39|18.99|0
1736915700000|2025-01-15 04:35:00|21.41|19.01|21.41|19.01|21.42|19.02|21.4|19|0
1736916000000|2025-01-15 04:40:00|21.4|19|21.4|19|21.4|19|21.39|18.99|0
1736916300000|2025-01-15 04:45:00|21.41|19.01|21.38|18.98|21.41|19.01|21.38|18.98|0
1736916600000|2025-01-15 04:50:00|21.37|18.97|21.37|18.97|21.38|18.98|21.37|18.97|0
1736916900000|2025-01-15 04:55:00|21.38|18.98|21.37|18.97|21.38|18.98|21.37|18.97|0
1736917200000|2025-01-15 05:00:00|21.38|18.98|21.42|19.02|21.46|19.06|21.37|18.97|0
1736917500000|2025-01-15 05:05:00|21.43|19.03|21.4|19|21.43|19.03|21.39|18.99|0
1736917800000|2025-01-15 05:10:00|21.41|19.01|21.41|19.01|21.42|19.02|21.4|19|0
1736918100000|2025-01-15 05:15:00|21.4|19|21.42|19.02|21.42|19.02|21.39|18.99|0
1736918400000|2025-01-15 05:20:00|21.41|19.01|21.4|19|21.42|19.02|21.38|18.98|0
1736918700000|2025-01-15 05:25:00|21.41|19.01|21.38|18.98|21.41|19.01|21.38|18.98|0
1736919000000|2025-01-15 05:30:00|21.39|18.99|21.39|18.99|21.4|19|21.34|18.94|0
1736919300000|2025-01-15 05:35:00|21.4|19|21.39|18.99|21.4|19|21.39|18.99|0
1736919600000|2025-01-15 05:40:00|21.4|19|21.39|18.99|21.41|19.01|21.38|18.98|0
1736919900000|2025-01-15 05:45:00|21.38|18.98|21.38|18.98|21.39|18.99|21.37|18.97|0
1736920200000|2025-01-15 05:50:00|21.39|18.99|21.38|18.98|21.39|18.99|21.37|18.97|0
1736920500000|2025-01-15 05:55:00|21.37|18.97|21.4|19|21.4|19|21.37|18.97|0
1736920800000|2025-01-15 06:00:00|21.39|18.99|21.38|18.98|21.4|19|21.38|18.98|0
1736921100000|2025-01-15 06:05:00|21.37|18.97|21.4|19|21.4|19|21.37|18.97|0
1736921400000|2025-01-15 06:10:00|21.39|18.99|21.4|19|21.4|19|21.38|18.98|0
1736921700000|2025-01-15 06:15:00|21.39|18.99|21.37|18.97|21.39|18.99|21.36|18.96|0
1736922000000|2025-01-15 06:20:00|21.36|18.96|21.33|18.93|21.36|18.96|21.32|18.92|0
1736922300000|2025-01-15 06:25:00|21.32|18.92|21.32|18.92|21.32|18.92|21.32|18.92|0
1736922600000|2025-01-15 06:30:00|21.31|18.91|21.31|18.91|21.33|18.93|21.31|18.91|0
1736922900000|2025-01-15 06:35:00|21.32|18.92|21.3|18.9|21.32|18.92|21.29|18.89|0
1736923200000|2025-01-15 06:40:00|21.31|18.91|21.29|18.89|21.32|18.92|21.28|18.88|0
1736923500000|2025-01-15 06:45:00|21.28|18.88|21.3|18.9|21.31|18.91|21.28|18.88|0
1736923800000|2025-01-15 06:50:00|21.29|18.89|21.3|18.9|21.3|18.9|21.28|18.88|0
1736924100000|2025-01-15 06:55:00|21.31|18.91|21.31|18.91|21.33|18.93|21.3|18.9|0
1736924400000|2025-01-15 07:00:00|21.3|18.9|21.27|18.87|21.3|18.9|21.26|18.86|0
1736924700000|2025-01-15 07:05:00|21.28|18.88|21.27|18.87|21.29|18.89|21.26|18.86|0
1736925000000|2025-01-15 07:10:00|21.26|18.86|21.42|19.02|21.43|19.03|21.26|18.86|0
1736925300000|2025-01-15 07:15:00|21.43|19.03|21.42|19.02|21.43|19.03|21.41|19.01|0
1736925600000|2025-01-15 07:20:00|21.43|19.03|21.43|19.03|21.45|19.05|21.41|19.01|0
1736925900000|2025-01-15 07:25:00|21.42|19.02|21.41|19.01|21.43|19.03|21.4|19|0
1736926200000|2025-01-15 07:30:00|21.4|19|21.41|19.01|21.42|19.02|21.4|19|0
1736926500000|2025-01-15 07:35:00|21.42|19.02|21.44|19.04|21.45|19.05|21.41|19.01|0
1736926800000|2025-01-15 07:40:00|21.45|19.05|21.52|19.12|21.54|19.14|21.44|19.04|0
1736927100000|2025-01-15 07:45:00|21.53|19.13|21.52|19.12|21.53|19.13|21.5|19.1|0
1736927400000|2025-01-15 07:50:00|21.51|19.11|21.49|19.09|21.52|19.12|21.49|19.09|0
1736927700000|2025-01-15 07:55:00|21.46|19.06|21.48|19.08|21.49|19.09|21.46|19.06|0
1736928000000|2025-01-15 08:00:00|21.46|19.06|21.53|19.13|21.67|19.27|21.46|19.06|0
1736928300000|2025-01-15 08:05:00|21.52|19.12|21.5|19.1|21.54|19.14|21.48|19.08|0
1736928600000|2025-01-15 08:10:00|21.48|19.08|21.5|19.1|21.53|19.13|21.45|19.05|0
1736928900000|2025-01-15 08:15:00|21.52|19.12|21.57|19.17|21.62|19.22|21.51|19.11|0
1736929200000|2025-01-15 08:20:00|21.58|19.18|21.52|19.12|21.6|19.2|21.5|19.1|0
1736929500000|2025-01-15 08:25:00|21.51|19.11|21.45|19.05|21.51|19.11|21.42|19.02|0
1736929800000|2025-01-15 08:30:00|21.46|19.06|21.45|19.05|21.48|19.08|21.42|19.02|0
1736930100000|2025-01-15 08:35:00|21.46|19.06|21.44|19.04|21.46|19.06|21.42|19.02|0
1736930400000|2025-01-15 08:40:00|21.43|19.03|21.39|18.99|21.46|19.06|21.39|18.99|0
1736930700000|2025-01-15 08:45:00|21.4|19|21.4|19|21.41|19.01|21.37|18.97|0
1736931000000|2025-01-15 08:50:00|21.39|18.99|21.45|19.05|21.46|19.06|21.39|18.99|0
1736931300000|2025-01-15 08:55:00|21.46|19.06|21.48|19.08|21.51|19.11|21.44|19.04|0
1736931600000|2025-01-15 09:00:00|21.49|19.09|21.59|19.19|21.64|19.24|21.44|19.04|0
1736931900000|2025-01-15 09:05:00|21.58|19.18|21.56|19.16|21.61|19.21|21.56|19.16|0
1736932200000|2025-01-15 09:10:00|21.57|19.17|21.57|19.17|21.58|19.18|21.54|19.14|0
1736932500000|2025-01-15 09:15:00|21.58|19.18|21.58|19.18|21.59|19.19|21.56|19.16|0
1736932800000|2025-01-15 09:20:00|21.57|19.17|21.59|19.19|21.65|19.25|21.56|19.16|0
1736933100000|2025-01-15 09:25:00|21.58|19.18|21.56|19.16|21.63|19.23|21.56|19.16|0
1736933400000|2025-01-15 09:30:00|21.55|19.15|21.56|19.16|21.56|19.16|21.53|19.13|0
1736933700000|2025-01-15 09:35:00|21.57|19.17|21.47|19.07|21.57|19.17|21.45|19.05|0
1736934000000|2025-01-15 09:40:00|21.48|19.08|21.39|18.99|21.52|19.12|21.37|18.97|0
1736934300000|2025-01-15 09:45:00|21.41|19.01|21.41|19.01|21.43|19.03|21.34|18.94|0
1736934600000|2025-01-15 09:50:00|21.43|19.03|21.46|19.06|21.51|19.11|21.43|19.03|0
1736934900000|2025-01-15 09:55:00|21.45|19.05|21.29|18.89|21.59|19.19|21.27|18.87|0
1736935200000|2025-01-15 10:00:00|21.28|18.88|21.28|18.88|21.29|18.89|21.26|18.86|0
1736935500000|2025-01-15 10:05:00|21.27|18.87|21.29|18.89|21.31|18.91|21.26|18.86|0
1736935800000|2025-01-15 10:10:00|21.3|18.9|21.33|18.93|21.33|18.93|21.26|18.86|0
1736936100000|2025-01-15 10:15:00|21.34|18.94|21.42|19.02|21.47|19.07|21.32|18.92|0
1736936400000|2025-01-15 10:20:00|21.43|19.03|21.34|18.94|21.46|19.06|21.34|18.94|0
1736936700000|2025-01-15 10:25:00|21.33|18.93|21.26|18.86|21.34|18.94|21.22|18.82|0
1736937000000|2025-01-15 10:30:00|21.27|18.87|21.21|18.81|21.27|18.87|21.19|18.79|0
1736937300000|2025-01-15 10:35:00|21.22|18.82|21.21|18.81|21.22|18.82|21.16|18.77|0
1736937600000|2025-01-15 10:40:00|21.2|18.8|21.17|18.77|21.21|18.81|21.16|18.76|0
1736937900000|2025-01-15 10:45:00|21.16|18.76|21.16|18.76|21.18|18.78|21.11|18.72|0
1736938200000|2025-01-15 10:50:00|21.15|18.75|21.16|18.76|21.17|18.77|21.14|18.74|0
1736938500000|2025-01-15 10:55:00|21.15|18.75|21.14|18.74|21.19|18.79|21.13|18.73|0
1736938800000|2025-01-15 11:00:00|21.13|18.73|21.11|18.72|21.14|18.75|21.1|18.72|0
1736939100000|2025-01-15 11:05:00|21.1|18.71|21.09|18.71|21.13|18.74|21.09|18.71|0
1736939400000|2025-01-15 11:10:00|21.1|18.72|21.09|18.7|21.12|18.73|21.08|18.7|0
1736939700000|2025-01-15 11:15:00|21.08|18.71|21.11|18.72|21.12|18.73|21.08|18.7|0
1736940000000|2025-01-15 11:20:00|21.13|18.74|21.12|18.73|21.15|18.76|21.11|18.72|0
1736940300000|2025-01-15 11:25:00|21.11|18.72|21.12|18.73|21.13|18.74|21.08|18.69|0
1736940600000|2025-01-15 11:30:00|21.11|18.72|21.04|18.66|21.12|18.73|21.04|18.66|0
1736940900000|2025-01-15 11:35:00|21.03|18.65|21.08|18.69|21.1|18.71|20.93|18.56|0
1736941200000|2025-01-15 11:40:00|21.07|18.68|21.02|18.64|21.08|18.69|21.02|18.64|0
1736941500000|2025-01-15 11:45:00|21.03|18.65|20.9|18.54|21.08|18.69|20.88|18.51|0
1736941800000|2025-01-15 11:50:00|20.92|18.55|20.86|18.5|20.99|18.62|20.84|18.48|0
1736942100000|2025-01-15 11:55:00|20.85|18.49|20.85|18.49|20.86|18.5|20.72|18.38|0
1736942400000|2025-01-15 12:00:00|20.86|18.5|20.86|18.5|20.91|18.54|20.77|18.42|0
1736942700000|2025-01-15 12:05:00|20.85|18.49|20.77|18.42|20.85|18.49|20.76|18.41|0
1736943000000|2025-01-15 12:10:00|20.76|18.41|20.79|18.43|21.08|18.7|20.75|18.4|0
1736943300000|2025-01-15 12:15:00|20.8|18.44|20.77|18.42|20.81|18.46|20.77|18.41|0
1736943600000|2025-01-15 12:20:00|20.78|18.43|20.88|18.52|20.95|18.58|20.78|18.43|0
1736943900000|2025-01-15 12:25:00|20.91|18.55|20.96|18.59|20.98|18.61|20.88|18.52|0
1736944200000|2025-01-15 12:30:00|20.97|18.6|20.94|18.57|21.02|18.64|20.93|18.56|0
1736944500000|2025-01-15 12:35:00|20.93|18.56|20.85|18.49|20.97|18.6|20.85|18.49|0
1736944800000|2025-01-15 12:40:00|20.84|18.48|20.8|18.44|20.86|18.5|20.79|18.44|0
1736945100000|2025-01-15 12:45:00|20.81|18.45|20.84|18.48|20.85|18.49|20.75|18.4|0
1736945400000|2025-01-15 12:50:00|20.82|18.46|20.87|18.5|20.88|18.51|20.82|18.46|0
1736945700000|2025-01-15 12:55:00|20.89|18.52|20.87|18.51|20.97|18.59|20.87|18.51|0
1736946000000|2025-01-15 13:00:00|20.85|18.49|20.64|18.3|20.88|18.52|20.64|18.3|0
1736946300000|2025-01-15 13:05:00|20.65|18.31|20.66|18.32|20.7|18.36|20.59|18.26|0
1736946600000|2025-01-15 13:10:00|20.67|18.33|20.71|18.37|20.73|18.38|20.63|18.3|0
1736946900000|2025-01-15 13:15:00|20.68|18.34|20.73|18.38|20.77|18.42|20.68|18.34|0
1736947200000|2025-01-15 13:20:00|20.74|18.39|20.59|18.26|20.76|18.41|20.58|18.25|0
1736947500000|2025-01-15 13:25:00|20.58|18.25|21.16|17.8|21.22|18.32|20.58|17.72|0
1736947800000|2025-01-15 13:30:00|20.12|16.76|18.58|15.22|21.1|17.74|18.58|15.22|0
1736948100000|2025-01-15 13:35:00|18.55|15.19|18.7|15.34|19.17|15.81|18.5|15.14|0
1736948400000|2025-01-15 13:40:00|18.69|15.33|17.84|14.96|18.9|15.54|17.83|14.84|0
1736948700000|2025-01-15 13:45:00|17.85|14.97|17.78|14.9|17.85|14.97|17.6|14.72|0
1736949000000|2025-01-15 13:50:00|17.8|14.92|17.86|14.98|17.89|15.01|17.75|14.87|0
1736949300000|2025-01-15 13:55:00|17.87|14.99|17.87|14.99|17.97|15.09|17.83|14.95|0
1736949600000|2025-01-15 14:00:00|17.88|15|17.74|14.86|17.88|15|17.73|14.85|0
1736949900000|2025-01-15 14:05:00|17.76|14.88|18|15.12|18|15.12|17.76|14.88|0
1736950200000|2025-01-15 14:10:00|18.01|15.13|17.63|15.63|18.13|15.67|17.6|15.11|0
1736950500000|2025-01-15 14:15:00|17.65|15.65|17.69|15.69|17.69|15.69|17.63|15.64|0
1736950800000|2025-01-15 14:20:00|17.68|15.68|17.96|15.92|18.02|15.98|17.48|15.5|0
1736951100000|2025-01-15 14:25:00|17.95|15.9|17.93|15.9|18.01|15.97|17.84|15.82|0
1736951400000|2025-01-15 14:30:00|17.84|15.82|17.84|15.82|18.12|16.07|17.74|15.73|0
1736951700000|2025-01-15 14:35:00|17.82|15.81|18.01|15.98|18.34|16.27|17.78|15.77|0
1736952000000|2025-01-15 14:40:00|17.99|15.95|17.64|15.64|17.99|15.95|17.63|15.64|0
1736952300000|2025-01-15 14:45:00|17.61|15.62|17.44|15.46|17.92|15.89|17.38|15.42|0
1736952600000|2025-01-15 14:50:00|17.46|15.47|17.67|15.67|17.73|15.72|17.45|15.47|0
1736952900000|2025-01-15 14:55:00|17.69|15.68|17.52|15.54|17.8|15.79|17.43|15.46|0
1736953200000|2025-01-15 15:00:00|17.48|15.51|17.42|15.44|17.49|15.51|17.32|15.36|0
1736953500000|2025-01-15 15:05:00|17.4|15.43|17.43|15.46|17.61|15.62|17.35|15.38|0
1736953800000|2025-01-15 15:10:00|17.42|15.45|17.36|15.4|17.45|15.47|17.24|15.29|0
1736954100000|2025-01-15 15:15:00|17.38|15.41|17.16|15.22|17.39|15.42|17.13|15.19|0
1736954400000|2025-01-15 15:20:00|17.15|15.21|17.27|15.31|17.33|15.37|17.15|15.21|0
1736954700000|2025-01-15 15:25:00|17.28|15.32|17.16|15.21|17.67|15.67|17.11|15.17|0
1736955000000|2025-01-15 15:30:00|17.15|15.22|17.21|15.26|17.35|15.39|17.09|15.15|0
1736955300000|2025-01-15 15:35:00|17.25|15.3|17.36|15.39|17.49|15.51|17.19|15.24|0
1736955600000|2025-01-15 15:40:00|17.37|15.41|17.53|15.54|17.56|15.58|17.22|15.27|0
1736955900000|2025-01-15 15:45:00|17.52|15.55|17.66|15.66|17.7|15.7|17.45|15.47|0
1736956200000|2025-01-15 15:50:00|17.64|15.64|17.5|15.52|17.74|15.73|17.46|15.48|0
1736956500000|2025-01-15 15:55:00|17.51|15.53|17.72|15.71|17.72|15.71|17.43|15.45|0
1736956800000|2025-01-15 16:00:00|17.62|15.63|17.53|15.54|17.62|15.63|17.44|15.47|0
1736957100000|2025-01-15 16:05:00|17.5|15.52|17.65|15.66|17.78|15.76|17.43|15.46|0
1736957400000|2025-01-15 16:10:00|17.64|15.64|17.58|15.59|17.72|15.72|17.53|15.55|0
1736957700000|2025-01-15 16:15:00|17.59|15.58|17.73|15.72|17.83|15.82|17.56|15.57|0
1736958000000|2025-01-15 16:20:00|17.71|15.71|17.64|15.65|17.88|15.85|17.5|15.52|0
1736958300000|2025-01-15 16:25:00|17.66|15.66|17.76|15.75|17.77|15.76|17.65|15.65|0
1736958600000|2025-01-15 16:30:00|17.77|15.76|18.06|16.01|18.22|16.15|17.48|15.51|0
1736958900000|2025-01-15 16:35:00|18.07|16.02|17.91|15.88|18.07|16.02|17.78|15.77|0
1736959200000|2025-01-15 16:40:00|17.92|15.89|18.07|16.03|18.08|16.04|17.84|15.82|0
1736959500000|2025-01-15 16:45:00|18.06|16.02|18|15.96|18.09|16.04|17.99|15.95|0
1736959800000|2025-01-15 16:50:00|18.02|15.98|18.05|16.01|18.18|16.12|17.98|15.94|0
1736960100000|2025-01-15 16:55:00|18.08|16.03|18|15.96|18.12|16.06|17.96|15.92|0
1736960400000|2025-01-15 17:00:00|18.01|15.97|17.86|15.84|18.04|15.99|17.82|15.8|0
1736960700000|2025-01-15 17:05:00|17.88|15.85|17.99|15.96|18.06|16.01|17.67|15.67|0
1736961000000|2025-01-15 17:10:00|17.98|15.95|17.98|15.94|18.02|15.98|17.9|15.87|0
1736961300000|2025-01-15 17:15:00|17.95|15.92|17.9|15.87|18.01|15.97|17.82|15.8|0
1736961600000|2025-01-15 17:20:00|17.88|15.86|17.91|15.88|17.96|15.93|17.78|15.77|0
1736961900000|2025-01-15 17:25:00|17.89|15.87|17.75|15.74|17.9|15.87|17.75|15.74|0
1736962200000|2025-01-15 17:30:00|17.76|15.75|17.64|15.64|17.76|15.75|17.61|15.62|0
1736962500000|2025-01-15 17:35:00|17.62|15.63|17.52|15.53|17.68|15.68|17.51|15.53|0
1736962800000|2025-01-15 17:40:00|17.53|15.54|17.49|15.51|17.55|15.56|17.47|15.49|0
1736963100000|2025-01-15 17:45:00|17.48|15.5|17.65|15.65|17.77|15.76|17.46|15.48|0
1736963400000|2025-01-15 17:50:00|17.64|15.64|17.72|15.72|17.85|15.83|17.64|15.64|0
1736963700000|2025-01-15 17:55:00|17.73|15.75|17.93|15.9|17.95|15.92|17.73|15.72|0
1736964000000|2025-01-15 18:00:00|17.92|15.89|17.68|15.68|17.92|15.89|17.67|15.67|0
1736964300000|2025-01-15 18:05:00|17.67|15.67|17.77|15.76|17.79|15.77|17.62|15.63|0
1736964600000|2025-01-15 18:10:00|17.76|15.75|17.69|15.69|17.77|15.76|17.67|15.67|0
1736964900000|2025-01-15 18:15:00|17.68|15.68|17.58|15.59|17.7|15.7|17.57|15.58|0
1736965200000|2025-01-15 18:20:00|17.57|15.58|17.57|15.58|17.59|15.6|17.54|15.55|0
1736965500000|2025-01-15 18:25:00|17.56|15.57|17.47|15.49|17.6|15.6|17.47|15.49|0
1736965800000|2025-01-15 18:30:00|17.48|15.5|17.47|15.49|17.48|15.5|17.38|15.41|0
1736966100000|2025-01-15 18:35:00|17.46|15.48|17.49|15.51|17.56|15.57|17.46|15.48|0
1736966400000|2025-01-15 18:40:00|17.48|15.5|17.42|15.45|17.52|15.54|17.4|15.43|0
1736966700000|2025-01-15 18:45:00|17.41|15.44|17.42|15.45|17.45|15.48|17.37|15.4|0
1736967000000|2025-01-15 18:50:00|17.41|15.44|17.33|15.37|17.53|15.54|17.32|15.36|0
1736967300000|2025-01-15 18:55:00|17.32|15.36|17.36|15.4|17.39|15.43|17.32|15.36|0
1736967600000|2025-01-15 19:00:00|17.37|15.39|17.31|15.35|17.39|15.42|17.28|15.32|0
1736967900000|2025-01-15 19:05:00|17.3|15.34|17.33|15.36|17.34|15.38|17.28|15.32|0
1736968200000|2025-01-15 19:10:00|17.34|15.37|17.28|15.33|17.35|15.39|17.26|15.3|0
1736968500000|2025-01-15 19:15:00|17.29|15.35|17.31|15.35|17.33|15.37|17.25|15.3|0
1736968800000|2025-01-15 19:20:00|17.3|15.34|17.36|15.4|17.38|15.41|17.26|15.3|0
1736969100000|2025-01-15 19:25:00|17.37|15.39|17.16|15.22|17.37|15.41|17.15|15.21|0
1736969400000|2025-01-15 19:30:00|17.15|15.21|17.13|15.19|17.17|15.23|17.07|15.13|0
1736969700000|2025-01-15 19:35:00|17.12|15.18|16.99|15.07|17.13|15.19|16.97|15.05|0
1736970000000|2025-01-15 19:40:00|16.98|15.06|17.14|15.2|17.15|15.21|16.95|15.03|0
1736970300000|2025-01-15 19:45:00|17.15|15.21|17.11|15.17|17.18|15.23|17.05|15.12|0
1736970600000|2025-01-15 19:50:00|17.1|15.16|17.02|15.1|17.17|15.23|17.02|15.09|0
1736970900000|2025-01-15 19:55:00|17.03|15.11|17.06|15.12|17.1|15.16|17.02|15.1|0
1736971200000|2025-01-15 20:00:00|17.04|15.11|17.06|15.13|17.08|15.15|16.99|15.07|0
1736971500000|2025-01-15 20:05:00|17.05|15.12|16.73|14.83|17.07|15.14|16.73|14.83|0
1736971800000|2025-01-15 20:10:00|16.72|14.82|16.65|14.77|16.72|14.82|16.63|14.75|0
1736972100000|2025-01-15 20:15:00|16.66|14.78|16.69|14.8|16.72|14.83|16.65|14.77|0
1736972400000|2025-01-15 20:20:00|16.68|14.81|16.78|14.88|17.1|15.17|16.65|14.77|0
1736972700000|2025-01-15 20:25:00|16.79|14.89|16.82|14.91|16.83|14.92|16.73|14.84|0
1736973000000|2025-01-15 20:30:00|16.83|14.93|16.78|14.88|16.89|14.98|16.77|14.87|0
1736973300000|2025-01-15 20:35:00|16.79|14.89|16.91|15|16.96|15.04|16.78|14.88|0
1736973600000|2025-01-15 20:40:00|16.92|15.01|16.92|15.01|17.01|15.09|16.88|14.97|0
1736973900000|2025-01-15 20:45:00|16.91|14.99|16.94|15.02|16.97|15.05|16.83|14.93|0
1736974200000|2025-01-15 20:50:00|16.93|15.01|17.07|15.14|17.08|15.14|16.93|15.01|0
1736974500000|2025-01-15 20:55:00|16.99|15.06|17.15|15.21|17.15|15.21|16.99|15.06|0
1736974800000|2025-01-15 21:00:00|17.14|15.2|17.18|15.23|17.18|15.23|17.03|15.11|0
1736975100000|2025-01-15 21:05:00|17.16|15.22|17.18|15.23|17.2|15.25|17.12|15.18|0
1736975400000|2025-01-15 21:10:00|17.17|15.24|17.21|15.26|17.21|15.26|17.17|15.22|0
1736975700000|2025-01-15 21:15:00|17.22|15.27|17.19|15.19|17.23|15.27|17.15|15.15|0
1736976000000|2025-01-15 21:20:00|17.2|15.2|17.18|15.18|17.2|15.2|17.18|15.18|0
1736976300000|2025-01-15 21:25:00|17.19|15.19|17.18|15.18|17.19|15.19|17.16|15.16|0
1736976600000|2025-01-15 21:30:00|17.19|15.19|17.2|15.2|17.22|15.22|17.18|15.18|0
1736976900000|2025-01-15 21:35:00|17.21|15.21|17.21|15.21|17.27|15.27|17.21|15.21|0
1736977200000|2025-01-15 21:40:00|17.22|15.22|17.23|15.23|17.23|15.23|17.2|15.2|0
1736977500000|2025-01-15 21:45:00|17.24|15.24|17.22|15.22|17.26|15.26|17.22|15.22|0
1736977800000|2025-01-15 21:50:00|17.23|15.23|17.22|15.22|17.23|15.23|17.19|15.19|0
1736978100000|2025-01-15 21:55:00|17.23|15.23|17.19|15.19|17.23|15.23|17.19|15.19|0
1736978400000|2025-01-15 22:00:00|17.18|15.18|17.18|15.18|17.2|15.2|17.18|15.18|0
1736978700000|2025-01-15 22:05:00|17.2|15.2|17.2|15.2|17.2|15.2|17.2|15.2|0
1736979000000|2025-01-15 22:10:00|17.19|15.19|17.21|15.21|17.21|15.21|17.19|15.19|0
1736979300000|2025-01-15 22:15:00|17.2|15.2|17.2|15.2|17.22|15.22|17.2|15.2|0
1736979900000|2025-01-15 22:25:00|17.19|15.19|17.16|15.16|17.19|15.19|17.16|15.16|0
1736980200000|2025-01-15 22:30:00|17.17|15.17|17.17|15.17|17.17|15.17|17.17|15.17|0
1736980500000|2025-01-15 22:35:00|17.16|15.16|17.16|15.16|17.17|15.17|17.16|15.16|0
1736980800000|2025-01-15 22:40:00|17.15|15.15|17.13|15.13|17.15|15.15|17.13|15.13|0
1736981100000|2025-01-15 22:45:00|17.12|15.12|17.11|15.11|17.12|15.12|17.11|15.11|0
1736981400000|2025-01-15 22:50:00|17.12|15.12|17.12|15.12|17.12|15.12|17.11|15.11|0
1736981700000|2025-01-15 22:55:00|17.13|15.13|17.13|15.13|17.13|15.13|17.11|15.11|0
1736982000000|2025-01-15 23:00:00|17.12|15.12|17.1|15.1|17.21|15.21|17.09|15.09|0
1736982300000|2025-01-15 23:05:00|17.09|15.09|17.05|15.05|17.11|15.11|17.02|15.02|0
1736982600000|2025-01-15 23:10:00|17.06|15.06|17.08|15.08|17.09|15.09|17.04|15.04|0
1736982900000|2025-01-15 23:15:00|17.09|15.09|17.05|15.05|17.09|15.09|17.04|15.04|0
1736983200000|2025-01-15 23:20:00|17.04|15.04|17|15|17.05|15.05|17|15|0
1736983500000|2025-01-15 23:25:00|17.01|15.01|17|15|17.01|15.01|17|15|0
1736983800000|2025-01-15 23:30:00|16.99|14.99|16.99|14.99|16.99|14.99|16.93|14.93|0
1736984100000|2025-01-15 23:35:00|16.98|14.98|16.95|14.95|16.98|14.98|16.95|14.95|0
1736984400000|2025-01-15 23:40:00|16.96|14.96|16.94|14.94|16.97|14.97|16.94|14.94|0
1736984700000|2025-01-15 23:45:00|16.95|14.95|16.98|14.98|16.99|14.99|16.95|14.95|0
1736985000000|2025-01-15 23:50:00|16.99|14.99|16.98|14.98|17.01|15.01|16.98|14.98|0
1736985300000|2025-01-15 23:55:00|16.99|14.99|16.96|14.96|17|15|16.96|14.96|0
1736985600000|2025-01-16 00:00:00|16.95|14.95|16.97|14.97|16.99|14.99|16.93|14.93|0
1736985900000|2025-01-16 00:05:00|16.98|14.98|16.95|14.95|16.98|14.98|16.95|14.95|0
1736986200000|2025-01-16 00:10:00|16.94|14.94|16.89|14.89|16.94|14.94|16.89|14.89|0
1736986500000|2025-01-16 00:15:00|16.9|14.9|16.88|14.88|16.9|14.9|16.87|14.87|0
1736986800000|2025-01-16 00:20:00|16.89|14.89|16.83|14.83|16.89|14.89|16.83|14.83|0
1736987100000|2025-01-16 00:25:00|16.82|14.82|16.8|14.8|16.83|14.83|16.74|14.74|0
1736987400000|2025-01-16 00:30:00|16.81|14.81|16.8|14.8|16.84|14.84|16.77|14.77|0
1736987700000|2025-01-16 00:35:00|16.81|14.81|16.8|14.8|16.83|14.83|16.79|14.79|0
1736988000000|2025-01-16 00:40:00|16.79|14.79|16.78|14.78|16.8|14.8|16.77|14.77|0
1736988300000|2025-01-16 00:45:00|16.79|14.79|16.82|14.82|16.83|14.83|16.77|14.77|0
1736988600000|2025-01-16 00:50:00|16.83|14.83|16.88|14.88|16.92|14.92|16.82|14.82|0
1736988900000|2025-01-16 00:55:00|16.89|14.89|16.84|14.84|16.89|14.89|16.82|14.82|0
1736989200000|2025-01-16 01:00:00|16.85|14.85|16.92|14.92|16.95|14.95|16.85|14.85|0
1736989500000|2025-01-16 01:05:00|16.91|14.91|16.9|14.9|16.93|14.93|16.9|14.9|0
1736989800000|2025-01-16 01:10:00|16.89|14.89|16.97|14.97|16.98|14.98|16.89|14.89|0
1736990100000|2025-01-16 01:15:00|16.98|14.98|16.56|14.56|17|15|16.55|14.55|0
1736990400000|2025-01-16 01:20:00|16.55|14.55|16.57|14.57|16.58|14.58|16.54|14.54|0
1736990700000|2025-01-16 01:25:00|16.56|14.56|16.54|14.54|16.56|14.56|16.54|14.54|0
1736991000000|2025-01-16 01:30:00|16.48|14.61|16.4|14.55|16.49|14.62|16.37|14.52|0
1736991300000|2025-01-16 01:35:00|16.41|14.56|16.37|14.52|16.46|14.6|16.36|14.51|0
1736991600000|2025-01-16 01:40:00|16.39|14.54|16.35|14.5|16.4|14.55|16.35|14.5|0
1736991900000|2025-01-16 01:45:00|16.36|14.51|16.38|14.53|16.39|14.54|16.34|14.49|0
1736992200000|2025-01-16 01:50:00|16.39|14.54|16.48|14.61|16.48|14.61|16.39|14.54|0
1736992500000|2025-01-16 01:55:00|16.47|14.62|16.53|14.66|16.54|14.66|16.47|14.62|0
1736992800000|2025-01-16 02:00:00|16.52|14.65|16.55|14.68|16.55|14.68|16.5|14.63|0
1736993100000|2025-01-16 02:05:00|16.54|14.66|16.53|14.66|16.55|14.68|16.52|14.65|0
1736993400000|2025-01-16 02:10:00|16.52|14.65|16.52|14.65|16.52|14.65|16.49|14.63|0
1736993700000|2025-01-16 02:15:00|16.53|14.64|16.53|14.66|16.55|14.68|16.5|14.64|0
1736994000000|2025-01-16 02:20:00|16.54|14.67|16.58|14.7|16.61|14.73|16.52|14.65|0
1736994300000|2025-01-16 02:25:00|16.59|14.71|16.6|14.72|16.62|14.74|16.58|14.7|0
1736994600000|2025-01-16 02:30:00|16.61|14.73|16.55|14.68|16.61|14.73|16.55|14.67|0
1736994900000|2025-01-16 02:35:00|16.56|14.69|16.54|14.66|16.57|14.69|16.53|14.66|0
1736995200000|2025-01-16 02:40:00|16.53|14.65|16.52|14.65|16.54|14.66|16.51|14.64|0
1736995500000|2025-01-16 02:45:00|16.53|14.66|16.52|14.65|16.54|14.67|16.52|14.65|0
1736995800000|2025-01-16 02:50:00|16.53|14.66|16.51|14.64|16.53|14.66|16.51|14.64|0
1736996100000|2025-01-16 02:55:00|16.52|14.65|16.52|14.65|16.53|14.66|16.51|14.64|0
1736996400000|2025-01-16 03:00:00|16.53|14.66|16.5|14.64|16.53|14.66|16.5|14.64|0
1736996700000|2025-01-16 03:05:00|16.49|14.63|16.44|14.58|16.49|14.63|16.43|14.57|0
1736997000000|2025-01-16 03:10:00|16.43|14.57|16.42|14.56|16.45|14.59|16.4|14.54|0
1736997300000|2025-01-16 03:15:00|16.43|14.57|16.45|14.59|16.47|14.61|16.42|14.56|0
1736997600000|2025-01-16 03:20:00|16.46|14.58|16.47|14.61|16.47|14.61|16.42|14.56|0
1736997900000|2025-01-16 03:25:00|16.46|14.6|16.49|14.62|16.49|14.63|16.46|14.6|0
1736998200000|2025-01-16 03:30:00|16.46|14.6|16.48|14.61|16.49|14.62|16.45|14.59|0
1736998500000|2025-01-16 03:35:00|16.47|14.6|16.48|14.61|16.5|14.63|16.47|14.6|0
1736998800000|2025-01-16 03:40:00|16.49|14.62|16.48|14.62|16.51|14.64|16.48|14.61|0
1736999100000|2025-01-16 03:45:00|16.47|14.61|16.54|14.67|16.54|14.67|16.47|14.61|0
1736999400000|2025-01-16 03:50:00|16.53|14.66|16.49|14.62|16.55|14.67|16.49|14.62|0
1736999700000|2025-01-16 03:55:00|16.5|14.63|16.5|14.63|16.51|14.64|16.48|14.61|0
1737000000000|2025-01-16 04:00:00|16.49|14.64|16.5|14.63|16.51|14.64|16.48|14.61|0
1737000300000|2025-01-16 04:05:00|16.49|14.62|16.48|14.61|16.5|14.64|16.47|14.61|0
1737000600000|2025-01-16 04:10:00|16.47|14.6|16.46|14.6|16.47|14.6|16.45|14.59|0
1737000900000|2025-01-16 04:15:00|16.47|14.61|16.47|14.6|16.49|14.62|16.46|14.6|0
1737001200000|2025-01-16 04:20:00|16.48|14.61|16.47|14.61|16.48|14.62|16.47|14.6|0
1737001500000|2025-01-16 04:25:00|16.48|14.6|16.49|14.62|16.5|14.63|16.47|14.6|0
1737001800000|2025-01-16 04:30:00|16.48|14.63|16.51|14.64|16.52|14.65|16.48|14.62|0
1737002100000|2025-01-16 04:35:00|16.52|14.65|16.54|14.67|16.54|14.67|16.52|14.65|0
1737002400000|2025-01-16 04:40:00|16.53|14.66|16.51|14.64|16.54|14.67|16.51|14.64|0
1737002700000|2025-01-16 04:45:00|16.5|14.65|16.54|14.66|16.55|14.68|16.5|14.65|0
1737003000000|2025-01-16 04:50:00|16.53|14.67|16.51|14.64|16.53|14.67|16.5|14.63|0
1737003300000|2025-01-16 04:55:00|16.5|14.63|16.52|14.65|16.53|14.66|16.5|14.63|0
1737003600000|2025-01-16 05:00:00|16.53|14.64|16.54|14.67|16.56|14.68|16.51|14.64|0
1737003900000|2025-01-16 05:05:00|16.55|14.68|16.55|14.67|16.58|14.7|16.54|14.67|0
1737004200000|2025-01-16 05:10:00|16.56|14.68|16.58|14.7|16.58|14.7|16.54|14.67|0
1737004500000|2025-01-16 05:15:00|16.59|14.71|16.59|14.72|16.63|14.75|16.58|14.71|0
1737004800000|2025-01-16 05:20:00|16.6|14.73|16.6|14.72|16.61|14.73|16.59|14.71|0
1737005100000|2025-01-16 05:25:00|16.61|14.73|16.61|14.73|16.62|14.74|16.59|14.71|0
1737005400000|2025-01-16 05:30:00|16.6|14.72|16.56|14.68|16.65|14.76|16.56|14.68|0
1737005700000|2025-01-16 05:35:00|16.57|14.69|16.71|14.82|16.75|14.85|16.56|14.69|0
1737006000000|2025-01-16 05:40:00|16.7|14.81|16.66|14.77|16.72|14.83|16.63|14.75|0
1737006300000|2025-01-16 05:45:00|16.65|14.76|16.62|14.74|16.69|14.8|16.61|14.73|0
1737006600000|2025-01-16 05:50:00|16.61|14.73|16.65|14.77|16.65|14.77|16.6|14.72|0
1737006900000|2025-01-16 05:55:00|16.67|14.78|16.67|14.78|16.68|14.79|16.64|14.75|0
1737007200000|2025-01-16 06:00:00|16.66|14.77|16.62|14.74|16.67|14.78|16.62|14.74|0
1737007500000|2025-01-16 06:05:00|16.63|14.75|16.63|14.75|16.72|14.83|16.6|14.72|0
1737007800000|2025-01-16 06:10:00|16.64|14.74|16.45|14.58|16.64|14.74|16.45|14.58|0
1737008100000|2025-01-16 06:15:00|16.44|14.6|16.49|14.62|16.54|14.67|16.44|14.58|0
1737008400000|2025-01-16 06:20:00|16.47|14.6|16.45|14.59|16.48|14.62|16.41|14.55|0
1737008700000|2025-01-16 06:25:00|16.44|14.58|16.36|14.51|16.45|14.59|16.33|14.48|0
1737009000000|2025-01-16 06:30:00|16.35|14.5|16.31|14.47|16.37|14.52|16.3|14.46|0
1737009300000|2025-01-16 06:35:00|16.3|14.46|16.29|14.44|16.33|14.48|16.29|14.44|0
1737009600000|2025-01-16 06:40:00|16.28|14.42|16.32|14.47|16.33|14.48|16.25|14.41|0
1737009900000|2025-01-16 06:45:00|16.33|14.48|16.32|14.47|16.37|14.51|16.31|14.46|0
1737010200000|2025-01-16 06:50:00|16.31|14.46|16.31|14.46|16.33|14.48|16.26|14.42|0
1737010500000|2025-01-16 06:55:00|16.3|14.45|16.28|14.44|16.31|14.45|16.18|14.35|0
1737010800000|2025-01-16 07:00:00|16.29|14.43|16.15|14.32|16.35|14.5|16.12|14.3|0
1737011100000|2025-01-16 07:05:00|16.16|14.33|16.12|14.3|16.19|14.36|16.12|14.3|0
1737011400000|2025-01-16 07:10:00|16.11|14.29|15.98|14.17|16.11|14.29|15.96|14.15|0
1737011700000|2025-01-16 07:15:00|15.99|14.18|16.02|14.21|16.04|14.22|15.99|14.18|0
1737012000000|2025-01-16 07:20:00|16.03|14.22|16.03|14.22|16.06|14.24|16.01|14.2|0
1737012300000|2025-01-16 07:25:00|16.05|14.24|15.92|14.12|16.06|14.24|15.91|14.11|0
1737012600000|2025-01-16 07:30:00|15.91|14.11|15.86|14.06|15.93|14.12|15.86|14.06|0
1737012900000|2025-01-16 07:35:00|15.85|14.05|15.8|14.01|15.87|14.07|15.78|13.99|0
1737013200000|2025-01-16 07:40:00|15.78|14|16.06|14.24|16.59|14.71|15.78|14|0
1737013500000|2025-01-16 07:45:00|16.08|14.26|16.03|14.22|16.12|14.29|16.03|14.22|0
1737013800000|2025-01-16 07:50:00|16.04|14.23|16.05|14.24|16.07|14.25|16.03|14.23|0
1737014100000|2025-01-16 07:55:00|16.06|14.23|16.04|14.22|16.08|14.26|16.01|14.2|0
1737014400000|2025-01-16 08:00:00|16.03|14.21|16.11|14.29|16.14|14.31|16|14.19|0
1737014700000|2025-01-16 08:05:00|16.12|14.3|16.2|14.36|16.22|14.38|16.1|14.28|0
1737015000000|2025-01-16 08:10:00|16.19|14.37|16.23|14.39|16.24|14.4|16.07|14.25|0
1737015300000|2025-01-16 08:15:00|16.22|14.37|16.18|14.35|16.25|14.41|16.15|14.32|0
1737015600000|2025-01-16 08:20:00|16.17|14.34|16.23|14.39|16.25|14.41|16.12|14.29|0
1737015900000|2025-01-16 08:25:00|16.22|14.4|16.22|14.38|16.24|14.4|16.17|14.34|0
1737016200000|2025-01-16 08:30:00|16.24|14.4|16.22|14.38|16.31|14.46|16.18|14.35|0
1737016500000|2025-01-16 08:35:00|16.23|14.39|16.12|14.3|16.29|14.45|16.12|14.3|0
1737016800000|2025-01-16 08:40:00|16.13|14.31|16.2|14.37|16.23|14.4|16.13|14.31|0
1737017100000|2025-01-16 08:45:00|16.19|14.36|16.23|14.4|16.25|14.41|16.12|14.3|0
1737017400000|2025-01-16 08:50:00|16.24|14.39|16.23|14.39|16.27|14.43|16.19|14.36|0
1737017700000|2025-01-16 08:55:00|16.24|14.4|16.29|14.44|16.29|14.45|16.2|14.37|0
1737018000000|2025-01-16 09:00:00|16.26|14.42|16.35|14.5|16.39|14.53|16.21|14.37|0
1737018300000|2025-01-16 09:05:00|16.34|14.49|16.3|14.46|16.39|14.53|16.3|14.46|0
1737018600000|2025-01-16 09:10:00|16.29|14.45|16.31|14.47|16.34|14.49|16.28|14.44|0
1737018900000|2025-01-16 09:15:00|16.32|14.48|16.36|14.5|16.37|14.52|16.28|14.44|0
1737019200000|2025-01-16 09:20:00|16.35|14.51|16.26|14.42|16.36|14.51|15.95|14.15|0
1737019500000|2025-01-16 09:25:00|16.24|14.4|16.33|14.48|16.34|14.49|16.21|14.37|0
1737019800000|2025-01-16 09:30:00|16.32|14.47|16.41|14.56|16.46|14.59|16.32|14.47|0
1737020100000|2025-01-16 09:35:00|16.42|14.57|16.4|14.54|16.47|14.61|16.36|14.51|0
1737020400000|2025-01-16 09:40:00|16.41|14.55|16.46|14.6|16.51|14.64|16.4|14.54|0
1737020700000|2025-01-16 09:45:00|16.45|14.59|16.36|14.51|16.46|14.6|16.36|14.5|0
1737021000000|2025-01-16 09:50:00|16.35|14.5|16.32|14.47|16.4|14.55|16.3|14.45|0
1737021300000|2025-01-16 09:55:00|16.33|14.48|16.36|14.51|16.36|14.51|16.3|14.46|0
1737021600000|2025-01-16 10:00:00|16.35|14.5|16.46|14.59|16.47|14.6|16.35|14.5|0
1737021900000|2025-01-16 10:05:00|16.47|14.6|16.49|14.63|16.56|14.69|16.47|14.6|0
1737022200000|2025-01-16 10:10:00|16.5|14.62|16.37|14.52|16.5|14.63|16.36|14.51|0
1737022500000|2025-01-16 10:15:00|16.39|14.51|16.27|14.43|16.41|14.56|16.26|14.42|0
1737022800000|2025-01-16 10:20:00|16.26|14.42|16.19|14.36|16.27|14.43|16.17|14.34|0
1737023100000|2025-01-16 10:25:00|16.18|14.35|16.14|14.31|16.21|14.38|16.13|14.31|0
1737023400000|2025-01-16 10:30:00|16.13|14.32|16.11|14.28|16.16|14.33|16.09|14.27|0
1737023700000|2025-01-16 10:35:00|16.1|14.29|16.12|14.3|16.13|14.3|16.09|14.27|0
1737024000000|2025-01-16 10:40:00|16.13|14.31|16.19|14.36|16.22|14.38|16.12|14.31|0
1737024300000|2025-01-16 10:45:00|16.18|14.35|16.12|14.29|16.2|14.37|16.11|14.29|0
1737024600000|2025-01-16 10:50:00|16.11|14.28|16.11|14.29|16.12|14.29|16.09|14.27|0
1737024900000|2025-01-16 10:55:00|16.14|14.32|16.19|14.35|16.19|14.35|16.09|14.27|0
1737025200000|2025-01-16 11:00:00|16.17|14.34|16.23|14.39|16.27|14.43|16.15|14.32|0
1737025500000|2025-01-16 11:05:00|16.24|14.41|16.2|14.36|16.25|14.41|16.16|14.33|0
1737025800000|2025-01-16 11:10:00|16.19|14.37|16.22|14.38|16.25|14.41|16.18|14.35|0
1737026100000|2025-01-16 11:15:00|16.23|14.39|16.28|14.44|16.31|14.47|16.2|14.36|0
1737026400000|2025-01-16 11:20:00|16.29|14.43|16.28|14.44|16.29|14.44|16.23|14.4|0
1737026700000|2025-01-16 11:25:00|16.27|14.43|16.23|14.39|16.29|14.44|16.22|14.39|0
1737027000000|2025-01-16 11:30:00|16.22|14.4|16.21|14.37|16.26|14.42|16.2|14.37|0
1737027300000|2025-01-16 11:35:00|16.19|14.38|16.31|14.46|16.34|14.49|16.17|14.34|0
1737027600000|2025-01-16 11:40:00|16.32|14.47|16.32|14.47|16.34|14.49|16.28|14.43|0
1737027900000|2025-01-16 11:45:00|16.3|14.48|16.22|14.38|16.31|14.48|16.2|14.37|0
1737028200000|2025-01-16 11:50:00|16.2|14.37|16.16|14.33|16.21|14.38|16.14|14.31|0
1737028500000|2025-01-16 11:55:00|16.17|14.34|16.18|14.35|16.19|14.35|16.11|14.29|0
1737028800000|2025-01-16 12:00:00|16.21|14.37|16.32|14.48|16.39|14.53|16.21|14.37|0
1737029100000|2025-01-16 12:05:00|16.34|14.49|16.41|14.55|16.41|14.55|16.34|14.49|0
1737029400000|2025-01-16 12:10:00|16.38|14.53|16.39|14.54|16.44|14.58|16.38|14.52|0
1737029700000|2025-01-16 12:15:00|16.38|14.53|16.18|14.35|16.41|14.55|16.18|14.35|0
1737030000000|2025-01-16 12:20:00|16.19|14.34|16.43|14.57|16.43|14.57|16.17|14.34|0
1737030300000|2025-01-16 12:25:00|16.45|14.59|16.37|14.52|16.47|14.61|16.37|14.51|0
1737030600000|2025-01-16 12:30:00|16.39|14.51|16.41|14.56|16.43|14.57|16.32|14.47|0
1737030900000|2025-01-16 12:35:00|16.39|14.55|16.39|14.53|16.41|14.56|16.32|14.47|0
1737031200000|2025-01-16 12:40:00|16.4|14.54|16.37|14.52|16.42|14.56|16.34|14.49|0
1737031500000|2025-01-16 12:45:00|16.36|14.51|16.52|14.65|16.53|14.66|16.36|14.5|0
1737031800000|2025-01-16 12:50:00|16.51|14.64|16.56|14.68|16.57|14.7|16.47|14.6|0
1737032100000|2025-01-16 12:55:00|16.55|14.67|16.69|14.8|16.73|14.84|16.22|14.38|0
1737032400000|2025-01-16 13:00:00|16.7|14.81|16.78|14.88|16.8|14.9|16.67|14.79|0
1737032700000|2025-01-16 13:05:00|16.77|14.87|16.81|14.91|16.81|14.91|16.75|14.86|0
1737033000000|2025-01-16 13:10:00|16.8|14.9|16.71|14.82|16.81|14.91|16.69|14.8|0
1737033300000|2025-01-16 13:15:00|16.7|14.81|16.75|14.85|16.77|14.87|16.65|14.77|0
1737033600000|2025-01-16 13:20:00|16.77|14.87|16.57|14.69|16.78|14.88|16.57|14.69|0
1737033900000|2025-01-16 13:25:00|16.58|14.7|16.63|14.75|16.69|14.8|16.57|14.69|0
1737034200000|2025-01-16 13:30:00|16.5|14.63|16.58|14.7|16.68|14.79|16.48|14.61|0
1737034500000|2025-01-16 13:35:00|16.57|14.69|16.42|14.56|16.65|14.77|16.38|14.53|0
1737034800000|2025-01-16 13:40:00|16.43|14.57|16.55|14.68|16.55|14.68|16.37|14.51|0
1737035100000|2025-01-16 13:45:00|16.56|14.65|16.45|14.59|16.56|14.65|16.41|14.55|0
1737035400000|2025-01-16 13:50:00|16.46|14.6|16.31|14.46|16.46|14.6|16.31|14.46|0
1737035700000|2025-01-16 13:55:00|16.32|14.47|16.35|14.5|16.41|14.56|16.32|14.47|0
1737036000000|2025-01-16 14:00:00|16.36|14.51|16.39|14.53|16.39|14.54|16.31|14.47|0
1737036300000|2025-01-16 14:05:00|16.38|14.52|16.45|14.59|16.47|14.6|16.36|14.51|0
1737036600000|2025-01-16 14:10:00|16.43|14.57|16.32|14.47|16.44|14.58|16.3|14.46|0
1737036900000|2025-01-16 14:15:00|16.33|14.48|16.25|14.41|16.34|14.49|16.25|14.41|0
1737037200000|2025-01-16 14:20:00|16.24|14.4|16.22|14.38|16.27|14.43|16.2|14.36|0
1737037500000|2025-01-16 14:25:00|16.21|14.39|16.19|14.35|16.23|14.39|16.12|14.3|0
1737037800000|2025-01-16 14:30:00|16.2|14.36|16.32|14.47|16.72|14.83|16.16|14.33|0
1737038100000|2025-01-16 14:35:00|16.27|14.43|16.24|14.4|16.38|14.53|16.16|14.33|0
1737038400000|2025-01-16 14:40:00|16.21|14.38|16.37|14.51|16.39|14.53|16.12|14.3|0
1737038700000|2025-01-16 14:45:00|16.32|14.48|16.58|14.7|16.63|14.74|16.23|14.4|0
1737039000000|2025-01-16 14:50:00|16.57|14.66|16.51|14.64|16.61|14.73|16.41|14.55|0
1737039300000|2025-01-16 14:55:00|16.52|14.65|16.68|14.8|16.7|14.81|16.43|14.57|0
1737039600000|2025-01-16 15:00:00|16.78|14.88|16.77|14.88|16.95|15.03|16.63|14.74|0
1737039900000|2025-01-16 15:05:00|16.74|14.85|16.43|14.57|16.74|14.85|16.37|14.52|0
1737040200000|2025-01-16 15:10:00|16.44|14.58|16.73|14.84|16.74|14.84|16.33|14.48|0
1737040500000|2025-01-16 15:15:00|16.76|14.86|16.52|14.65|16.77|14.87|16.51|14.64|0
1737040800000|2025-01-16 15:20:00|16.53|14.66|16.29|14.45|16.57|14.69|16.29|14.45|0
1737041100000|2025-01-16 15:25:00|16.31|14.47|16.49|14.63|16.57|14.7|16.31|14.47|0
1737041400000|2025-01-16 15:30:00|16.52|14.65|16.52|14.65|16.57|14.69|16.27|14.43|0
1737041700000|2025-01-16 15:35:00|16.51|14.64|16.3|14.45|16.65|14.76|16.23|14.39|0
1737042000000|2025-01-16 15:40:00|16.28|14.44|16.43|14.57|16.62|14.74|16.25|14.41|0
1737042300000|2025-01-16 15:45:00|16.46|14.59|16.46|14.59|16.6|14.72|16.38|14.52|0
1737042600000|2025-01-16 15:50:00|16.39|14.6|16.44|14.58|16.44|14.6|16.3|14.46|0
1737042900000|2025-01-16 15:55:00|16.42|14.56|16.1|14.28|16.42|14.56|16.1|14.28|0
1737043200000|2025-01-16 16:00:00|16.12|14.3|15.94|14.13|16.14|14.31|15.92|14.12|0
1737043500000|2025-01-16 16:05:00|15.97|14.16|15.84|14.05|16.11|14.28|15.81|14.02|0
1737043800000|2025-01-16 16:10:00|15.86|14.06|16.09|14.27|16.1|14.27|15.85|14.06|0
1737044100000|2025-01-16 16:15:00|16.1|14.29|15.53|13.77|16.44|14.58|15.52|13.77|0
1737044400000|2025-01-16 16:20:00|15.54|13.78|15.49|13.74|15.77|13.98|15.42|13.67|0
1737044700000|2025-01-16 16:25:00|15.5|13.75|15.39|13.65|15.52|13.77|15.34|13.6|0
1737045000000|2025-01-16 16:30:00|15.4|13.66|15.45|13.7|15.45|13.7|15.34|13.6|0
1737045300000|2025-01-16 16:35:00|15.48|13.72|15.6|13.83|15.65|13.88|15.42|13.68|0
1737045600000|2025-01-16 16:40:00|15.59|13.85|15.71|13.93|15.86|14.06|15.58|13.82|0
1737045900000|2025-01-16 16:45:00|15.69|13.92|15.53|13.77|15.72|13.94|15.52|13.76|0
1737046200000|2025-01-16 16:50:00|15.5|13.74|15.51|13.76|15.65|13.87|15.46|13.71|0
1737046500000|2025-01-16 16:55:00|15.5|13.75|15.34|13.6|15.53|13.78|15.32|13.59|0
1737046800000|2025-01-16 17:00:00|15.38|13.64|15.33|13.6|15.38|13.64|15.29|13.56|0
1737047100000|2025-01-16 17:05:00|15.32|13.59|15.33|13.6|15.39|13.65|15.29|13.56|0
1737047400000|2025-01-16 17:10:00|15.35|13.61|15.32|13.59|15.35|13.62|15.28|13.55|0
1737047700000|2025-01-16 17:15:00|15.36|13.62|15.47|13.72|15.53|13.77|15.36|13.62|0
1737048000000|2025-01-16 17:20:00|15.46|13.71|15.34|13.61|15.56|13.8|15.33|13.59|0
1737048300000|2025-01-16 17:25:00|15.35|13.6|15.26|13.53|15.37|13.63|15.24|13.52|0
1737048600000|2025-01-16 17:30:00|15.27|13.54|15.33|13.59|15.33|13.6|15.25|13.52|0
1737048900000|2025-01-16 17:35:00|15.32|13.58|15.45|13.7|15.49|13.73|15.32|13.58|0
1737049200000|2025-01-16 17:40:00|15.48|13.73|15.45|13.7|15.49|13.74|15.4|13.66|0
1737049500000|2025-01-16 17:45:00|15.46|13.71|15.45|13.7|15.49|13.73|15.38|13.64|0
1737049800000|2025-01-16 17:50:00|15.43|13.68|15.49|13.74|15.55|13.79|15.43|13.68|0
1737050100000|2025-01-16 17:55:00|15.48|13.73|15.5|13.74|15.51|13.75|15.39|13.65|0
1737050400000|2025-01-16 18:00:00|15.51|13.75|15.4|13.65|15.51|13.76|15.38|13.64|0
1737050700000|2025-01-16 18:05:00|15.39|13.63|15.44|13.69|15.47|13.72|15.32|13.59|0
1737051000000|2025-01-16 18:10:00|15.43|13.68|15.47|13.72|15.48|13.73|15.35|13.61|0
1737051300000|2025-01-16 18:15:00|15.46|13.71|15.53|13.77|15.57|13.8|15.45|13.7|0
1737051600000|2025-01-16 18:20:00|15.51|13.75|15.51|13.75|15.54|13.78|15.48|13.73|0
1737051900000|2025-01-16 18:25:00|15.49|13.74|15.72|13.94|15.74|13.96|15.48|13.73|0
1737052200000|2025-01-16 18:30:00|15.71|13.93|15.78|13.99|15.82|14.03|15.67|13.89|0
1737052500000|2025-01-16 18:35:00|15.79|14|15.83|14.04|15.92|14.12|15.76|13.98|0
1737052800000|2025-01-16 18:40:00|15.81|14.02|15.87|14.07|15.91|14.11|15.77|13.99|0
1737053100000|2025-01-16 18:45:00|15.88|14.08|15.72|13.94|16.03|14.21|15.63|13.86|0
1737053400000|2025-01-16 18:50:00|15.71|13.93|15.85|14.06|16.04|14.22|15.71|13.93|0
1737053700000|2025-01-16 18:55:00|15.84|14.05|15.96|14.16|16.04|14.22|15.8|14.01|0
1737054000000|2025-01-16 19:00:00|15.97|14.19|15.86|14.06|16.07|14.25|15.84|14.05|0
1737054300000|2025-01-16 19:05:00|15.85|14.05|15.77|13.98|15.86|14.06|15.7|13.92|0
1737054600000|2025-01-16 19:10:00|15.79|14|15.74|13.96|15.79|14|15.65|13.88|0
1737054900000|2025-01-16 19:15:00|15.73|13.95|15.67|13.9|15.73|13.95|15.63|13.86|0
1737055200000|2025-01-16 19:20:00|15.69|13.91|15.85|14.06|15.89|14.09|15.64|13.87|0
1737055500000|2025-01-16 19:25:00|15.83|14.05|15.62|13.85|15.83|14.06|15.57|13.81|0
1737055800000|2025-01-16 19:30:00|15.61|13.84|15.62|13.85|15.7|13.92|15.61|13.84|0
1737056100000|2025-01-16 19:35:00|15.63|13.86|15.52|13.76|15.65|13.88|15.5|13.75|0
1737056400000|2025-01-16 19:40:00|15.53|13.77|15.59|13.82|15.6|13.84|15.52|13.76|0
1737056700000|2025-01-16 19:45:00|15.57|13.81|15.57|13.81|15.6|13.84|15.53|13.77|0
1737057000000|2025-01-16 19:50:00|15.56|13.8|15.54|13.78|15.68|13.91|15.53|13.77|0
1737057300000|2025-01-16 19:55:00|15.53|13.77|15.46|13.71|15.53|13.77|15.41|13.66|0
1737057600000|2025-01-16 20:00:00|15.45|13.7|15.42|13.68|15.48|13.72|15.4|13.66|0
1737057900000|2025-01-16 20:05:00|15.41|13.67|15.34|13.61|15.41|13.68|15.33|13.59|0
1737058200000|2025-01-16 20:10:00|15.35|13.6|15.51|13.75|15.51|13.75|15.33|13.59|0
1737058500000|2025-01-16 20:15:00|15.5|13.76|15.63|13.86|15.65|13.88|15.44|13.69|0
1737058800000|2025-01-16 20:20:00|15.64|13.87|15.69|13.91|15.75|13.96|15.59|13.83|0
1737059100000|2025-01-16 20:25:00|15.68|13.92|15.65|13.88|15.7|13.93|15.57|13.8|0
1737059400000|2025-01-16 20:30:00|15.66|13.89|15.56|13.8|15.66|13.89|15.5|13.75|0
1737059700000|2025-01-16 20:35:00|15.58|13.82|15.56|13.8|15.62|13.85|15.49|13.73|0
1737060000000|2025-01-16 20:40:00|15.57|13.81|15.43|13.68|15.57|13.81|15.4|13.66|0
1737060300000|2025-01-16 20:45:00|15.42|13.69|15.5|13.74|15.54|13.78|15.42|13.68|0
1737060600000|2025-01-16 20:50:00|15.46|13.71|15.61|13.84|15.65|13.88|15.38|13.64|0
1737060900000|2025-01-16 20:55:00|15.67|13.9|15.88|14.08|15.92|14.12|15.65|13.88|0
1737061200000|2025-01-16 21:00:00|15.85|14.06|15.94|14.13|15.99|14.18|15.85|14.06|0
1737061500000|2025-01-16 21:05:00|15.95|14.14|15.97|14.16|15.98|14.17|15.92|14.12|0
1737061800000|2025-01-16 21:10:00|15.98|14.17|16.27|14.43|16.27|14.43|15.98|14.17|0
1737062100000|2025-01-16 21:15:00|16.34|14.34|16.25|14.25|16.34|14.34|16.22|14.22|0
1737062400000|2025-01-16 21:20:00|16.26|14.26|16.35|14.35|16.38|14.38|16.25|14.25|0
1737062700000|2025-01-16 21:25:00|16.34|14.34|16.26|14.26|16.36|14.36|16.26|14.26|0
1737063000000|2025-01-16 21:30:00|16.27|14.27|16.18|14.18|16.27|14.27|16.17|14.17|0
1737063300000|2025-01-16 21:35:00|16.19|14.19|16.18|14.18|16.21|14.21|16.17|14.17|0
1737063600000|2025-01-16 21:40:00|16.19|14.19|16.21|14.21|16.23|14.23|16.17|14.17|0
1737063900000|2025-01-16 21:45:00|16.17|14.17|16.18|14.18|16.2|14.2|16.15|14.15|0
1737064200000|2025-01-16 21:50:00|16.17|14.17|16.19|14.19|16.23|14.23|16.16|14.16|0
1737064500000|2025-01-16 21:55:00|16.18|14.18|16.15|14.15|16.18|14.18|16.15|14.15|0
1737064800000|2025-01-16 22:00:00|16.16|14.16|16.16|14.16|16.17|14.17|16.16|14.16|0
1737065100000|2025-01-16 22:05:00|16.17|14.17|16.16|14.16|16.17|14.17|16.16|14.16|0
1737065400000|2025-01-16 22:10:00|16.17|14.17|16.17|14.17|16.17|14.17|16.17|14.17|0
1737065700000|2025-01-16 22:15:00|16.16|14.16|16.17|14.17|16.17|14.17|16.16|14.16|0
1737066300000|2025-01-16 22:25:00|16.16|14.16|16.17|14.17|16.17|14.17|16.16|14.16|0
1737066600000|2025-01-16 22:30:00|16.16|14.16|16.16|14.16|16.16|14.16|16.16|14.16|0
1737066900000|2025-01-16 22:35:00|16.17|14.17|16.16|14.16|16.17|14.17|16.16|14.16|0
1737067200000|2025-01-16 22:40:00|16.17|14.17|16.16|14.16|16.17|14.17|16.16|14.16|0
1737068100000|2025-01-16 22:55:00|16.17|14.17|16.18|14.18|16.18|14.18|16.15|14.15|0
1737068400000|2025-01-16 23:00:00|16.14|14.14|16.09|14.09|16.16|14.16|16.06|14.06|0
1737068700000|2025-01-16 23:05:00|16.11|14.11|16.17|14.17|16.19|14.19|16.08|14.08|0
1737069000000|2025-01-16 23:10:00|16.16|14.16|16.09|14.09|16.16|14.16|16.08|14.08|0
1737069300000|2025-01-16 23:15:00|16.08|14.08|16.03|14.03|16.09|14.09|16.03|14.03|0
1737069600000|2025-01-16 23:20:00|16.04|14.04|16.05|14.05|16.07|14.07|16|14|0
1737069900000|2025-01-16 23:25:00|16.06|14.06|16.05|14.05|16.09|14.09|16.04|14.04|0
1737070200000|2025-01-16 23:30:00|16.06|14.06|16.02|14.02|16.06|14.06|16.01|14.01|0
1737070500000|2025-01-16 23:35:00|16.01|14.01|16.04|14.04|16.04|14.04|16.01|14.01|0
1737070800000|2025-01-16 23:40:00|16.05|14.05|16.02|14.02|16.05|14.05|16.01|14.01|0
1737071100000|2025-01-16 23:45:00|16.03|14.03|16.01|14.01|16.06|14.06|16|14|0
1737071400000|2025-01-16 23:50:00|16.02|14.02|16.04|14.04|16.05|14.05|16.01|14.01|0
1737071700000|2025-01-16 23:55:00|16.03|14.03|15.98|13.98|16.03|14.03|15.98|13.98|0
1737072000000|2025-01-17 00:00:00|15.99|13.99|15.99|13.99|16|14|15.95|13.95|0
1737072300000|2025-01-17 00:05:00|16|14|15.95|13.95|16|14|15.95|13.95|0
1737072600000|2025-01-17 00:10:00|15.96|13.96|15.99|13.99|16.02|14.02|15.96|13.96|0
1737072900000|2025-01-17 00:15:00|16|14|16.02|14.02|16.05|14.05|15.99|13.99|0
1737073200000|2025-01-17 00:20:00|16|14|16.01|14.01|16.02|14.02|15.99|13.99|0
1737073500000|2025-01-17 00:25:00|16.02|14.02|15.99|13.99|16.02|14.02|15.98|13.98|0
1737073800000|2025-01-17 00:30:00|15.98|13.98|15.96|13.96|15.98|13.98|15.96|13.96|0
1737074100000|2025-01-17 00:35:00|15.95|13.95|15.97|13.97|15.98|13.98|15.95|13.95|0
1737074400000|2025-01-17 00:40:00|15.96|13.96|15.95|13.95|15.96|13.96|15.94|13.94|0
1737074700000|2025-01-17 00:45:00|15.94|13.94|16|14|16|14|15.94|13.94|0
1737075000000|2025-01-17 00:50:00|16.01|14.01|15.97|13.97|16.01|14.01|15.97|13.97|0
1737075300000|2025-01-17 00:55:00|15.98|13.98|15.95|13.95|15.98|13.98|15.95|13.95|0
1737075600000|2025-01-17 01:00:00|15.94|13.94|15.85|13.85|15.96|13.96|15.85|13.85|0
1737075900000|2025-01-17 01:05:00|15.86|13.86|15.84|13.84|15.88|13.88|15.84|13.84|0
1737076200000|2025-01-17 01:10:00|15.85|13.85|15.83|13.83|15.85|13.85|15.81|13.81|0
1737076500000|2025-01-17 01:15:00|15.84|13.84|15.84|13.84|15.86|13.86|15.83|13.83|0
1737076800000|2025-01-17 01:20:00|15.83|13.83|15.85|13.85|15.88|13.88|15.83|13.83|0
1737077100000|2025-01-17 01:25:00|15.84|13.84|15.84|13.84|15.85|13.85|15.83|13.83|0
1737077400000|2025-01-17 01:30:00|15.73|13.95|15.73|13.95|15.75|13.97|15.7|13.93|0
1737077700000|2025-01-17 01:35:00|15.74|13.94|15.7|13.93|15.74|13.94|15.7|13.92|0
1737078000000|2025-01-17 01:40:00|15.67|13.92|15.61|13.84|15.67|13.93|15.61|13.84|0
1737078300000|2025-01-17 01:45:00|15.6|13.83|15.59|13.83|15.63|13.86|15.59|13.83|0
1737078600000|2025-01-17 01:50:00|15.6|13.82|15.59|13.83|15.6|13.83|15.57|13.81|0
1737078900000|2025-01-17 01:55:00|15.6|13.82|15.62|13.85|15.62|13.85|15.56|13.8|0
1737079200000|2025-01-17 02:00:00|15.61|13.83|15.58|13.82|15.63|13.86|15.58|13.82|0
1737079500000|2025-01-17 02:05:00|15.59|13.83|15.59|13.82|15.6|13.84|15.59|13.82|0
1737079800000|2025-01-17 02:10:00|15.6|13.83|15.55|13.79|15.6|13.84|15.55|13.79|0
1737080100000|2025-01-17 02:15:00|15.56|13.8|15.57|13.81|15.59|13.82|15.55|13.79|0
1737080400000|2025-01-17 02:20:00|15.56|13.8|15.51|13.75|15.57|13.81|15.51|13.75|0
1737080700000|2025-01-17 02:25:00|15.52|13.76|15.55|13.79|15.57|13.81|15.52|13.76|0
1737081000000|2025-01-17 02:30:00|15.56|13.8|15.56|13.79|15.58|13.81|15.55|13.79|0
1737081300000|2025-01-17 02:35:00|15.55|13.8|15.62|13.85|15.63|13.86|15.55|13.79|0
1737081600000|2025-01-17 02:40:00|15.63|13.86|15.64|13.87|15.64|13.87|15.61|13.84|0
1737081900000|2025-01-17 02:45:00|15.65|13.88|15.71|13.93|15.72|13.94|15.63|13.86|0
1737082200000|2025-01-17 02:50:00|15.72|13.94|15.7|13.92|15.73|13.95|15.69|13.91|0
1737082500000|2025-01-17 02:55:00|15.71|13.93|15.7|13.92|15.71|13.93|15.69|13.91|0
1737082800000|2025-01-17 03:00:00|15.69|13.91|15.69|13.91|15.7|13.93|15.66|13.89|0
1737083100000|2025-01-17 03:05:00|15.68|13.9|15.67|13.9|15.69|13.91|15.66|13.89|0
1737083400000|2025-01-17 03:10:00|15.68|13.91|15.74|13.96|15.75|13.97|15.68|13.9|0
1737083700000|2025-01-17 03:15:00|15.75|13.97|15.73|13.95|15.76|13.97|15.73|13.95|0
1737084000000|2025-01-17 03:20:00|15.72|13.94|15.73|13.95|15.75|13.97|15.7|13.92|0
1737084300000|2025-01-17 03:25:00|15.74|13.96|15.71|13.93|15.75|13.96|15.71|13.93|0
1737084600000|2025-01-17 03:30:00|15.7|13.92|15.63|13.86|15.7|13.92|15.62|13.85|0
1737084900000|2025-01-17 03:35:00|15.62|13.85|15.61|13.84|15.63|13.86|15.58|13.82|0
1737085200000|2025-01-17 03:40:00|15.6|13.83|15.58|13.81|15.61|13.84|15.58|13.81|0
1737085500000|2025-01-17 03:45:00|15.57|13.82|15.56|13.8|15.59|13.83|15.56|13.8|0
1737085800000|2025-01-17 03:50:00|15.55|13.79|15.56|13.8|15.59|13.83|15.54|13.78|0
1737086100000|2025-01-17 03:55:00|15.55|13.79|15.52|13.76|15.55|13.79|15.51|13.76|0
1737086400000|2025-01-17 04:00:00|15.51|13.74|15.51|13.75|15.51|13.75|15.49|13.73|0
1737086700000|2025-01-17 04:05:00|15.5|13.76|15.51|13.75|15.53|13.77|15.5|13.75|0
1737087000000|2025-01-17 04:10:00|15.52|13.76|15.49|13.74|15.52|13.76|15.49|13.74|0
1737087300000|2025-01-17 04:15:00|15.48|13.73|15.44|13.69|15.48|13.73|15.42|13.68|0
1737087600000|2025-01-17 04:20:00|15.43|13.68|15.37|13.63|15.45|13.7|15.37|13.63|0
1737087900000|2025-01-17 04:25:00|15.38|13.64|15.37|13.63|15.42|13.67|15.37|13.63|0
1737088200000|2025-01-17 04:30:00|15.36|13.62|15.43|13.68|15.44|13.69|15.36|13.62|0
1737088500000|2025-01-17 04:35:00|15.42|13.69|15.43|13.68|15.44|13.69|15.42|13.67|0
1737088800000|2025-01-17 04:40:00|15.44|13.69|15.45|13.7|15.46|13.71|15.43|13.68|0
1737089100000|2025-01-17 04:45:00|15.44|13.71|15.47|13.72|15.48|13.73|15.44|13.7|0
1737089400000|2025-01-17 04:50:00|15.46|13.71|15.45|13.7|15.46|13.71|15.44|13.69|0
1737089700000|2025-01-17 04:55:00|15.46|13.71|15.46|13.71|15.49|13.74|15.46|13.71|0
1737090000000|2025-01-17 05:00:00|15.45|13.7|15.42|13.68|15.45|13.7|15.42|13.68|0
1737090300000|2025-01-17 05:05:00|15.43|13.67|15.46|13.71|15.47|13.72|15.41|13.67|0
1737090600000|2025-01-17 05:10:00|15.45|13.7|15.45|13.7|15.47|13.72|15.44|13.69|0
1737090900000|2025-01-17 05:15:00|15.44|13.71|15.43|13.69|15.46|13.71|15.41|13.67|0
1737091200000|2025-01-17 05:20:00|15.44|13.68|15.43|13.69|15.44|13.69|15.43|13.68|0
1737091500000|2025-01-17 05:25:00|15.42|13.68|15.41|13.66|15.43|13.69|15.41|13.66|0
1737091800000|2025-01-17 05:30:00|15.4|13.65|15.41|13.66|15.41|13.66|15.36|13.62|0
1737092100000|2025-01-17 05:35:00|15.38|13.64|15.42|13.67|15.43|13.69|15.38|13.64|0
1737092400000|2025-01-17 05:40:00|15.43|13.68|15.44|13.69|15.48|13.72|15.43|13.68|0
1737092700000|2025-01-17 05:45:00|15.45|13.7|15.47|13.72|15.47|13.72|15.41|13.67|0
1737093000000|2025-01-17 05:50:00|15.46|13.71|15.47|13.72|15.47|13.72|15.44|13.69|0
1737093300000|2025-01-17 05:55:00|15.46|13.71|15.43|13.69|15.48|13.73|15.43|13.68|0
1737093600000|2025-01-17 06:00:00|15.44|13.68|15.5|13.75|15.51|13.76|15.43|13.68|0
1737093900000|2025-01-17 06:05:00|15.51|13.74|15.49|13.73|15.52|13.76|15.46|13.71|0
1737094200000|2025-01-17 06:10:00|15.5|13.74|15.52|13.76|15.52|13.76|15.49|13.74|0
1737094500000|2025-01-17 06:15:00|15.51|13.75|15.5|13.75|15.51|13.75|15.47|13.72|0
1737094800000|2025-01-17 06:20:00|15.51|13.74|15.46|13.71|15.51|13.74|15.45|13.7|0
1737095100000|2025-01-17 06:25:00|15.45|13.7|15.47|13.72|15.48|13.72|15.45|13.7|0
1737095400000|2025-01-17 06:30:00|15.46|13.71|15.44|13.69|15.46|13.71|15.39|13.65|0
1737095700000|2025-01-17 06:35:00|15.45|13.7|15.49|13.74|15.52|13.76|15.45|13.7|0
1737096000000|2025-01-17 06:40:00|15.5|13.75|15.5|13.74|15.54|13.78|15.49|13.74|0
1737096300000|2025-01-17 06:45:00|15.49|13.75|15.46|13.71|15.5|13.75|15.46|13.71|0
1737096600000|2025-01-17 06:50:00|15.47|13.72|15.49|13.73|15.51|13.75|15.47|13.72|0
1737096900000|2025-01-17 06:55:00|15.48|13.72|15.48|13.73|15.49|13.74|15.46|13.71|0
1737097200000|2025-01-17 07:00:00|15.47|13.72|15.52|13.77|15.55|13.79|15.46|13.71|0
1737097500000|2025-01-17 07:05:00|15.54|13.78|15.55|13.79|15.59|13.83|15.52|13.76|0
1737097800000|2025-01-17 07:10:00|15.56|13.8|15.55|13.79|15.6|13.83|15.55|13.79|0
1737098100000|2025-01-17 07:15:00|15.56|13.8|15.58|13.81|15.61|13.84|15.56|13.8|0
1737098400000|2025-01-17 07:20:00|15.57|13.8|15.52|13.76|15.58|13.8|15.5|13.75|0
1737098700000|2025-01-17 07:25:00|15.53|13.77|15.58|13.82|15.6|13.83|15.52|13.76|0
1737099000000|2025-01-17 07:30:00|15.57|13.81|15.64|13.87|15.64|13.87|15.55|13.79|0
1737099300000|2025-01-17 07:35:00|15.63|13.86|15.63|13.86|15.69|13.91|15.62|13.85|0
1737099600000|2025-01-17 07:40:00|15.62|13.85|15.61|13.84|15.64|13.87|15.61|13.84|0
1737099900000|2025-01-17 07:45:00|15.6|13.85|15.53|13.77|15.62|13.85|15.52|13.77|0
1737100200000|2025-01-17 07:50:00|15.52|13.76|15.47|13.72|15.54|13.78|15.47|13.72|0
1737100500000|2025-01-17 07:55:00|15.48|13.73|15.5|13.74|15.54|13.78|15.47|13.72|0
1737100800000|2025-01-17 08:00:00|15.48|13.75|15.43|13.69|15.48|13.75|15.39|13.65|0
1737101100000|2025-01-17 08:05:00|15.44|13.68|15.45|13.7|15.47|13.72|15.43|13.68|0
1737101400000|2025-01-17 08:10:00|15.46|13.71|15.43|13.69|15.5|13.74|15.42|13.67|0
1737101700000|2025-01-17 08:15:00|15.44|13.71|15.45|13.71|15.49|13.73|15.43|13.68|0
1737102000000|2025-01-17 08:20:00|15.46|13.7|15.49|13.74|15.51|13.75|15.44|13.69|0
1737102300000|2025-01-17 08:25:00|15.48|13.73|15.7|13.92|15.71|13.93|15.41|13.67|0
1737102600000|2025-01-17 08:30:00|15.71|13.93|15.64|13.87|15.71|13.93|15.63|13.86|0
1737102900000|2025-01-17 08:35:00|15.65|13.88|15.64|13.87|15.69|13.92|15.63|13.86|0
1737103200000|2025-01-17 08:40:00|15.65|13.88|15.64|13.87|15.66|13.89|15.61|13.84|0
1737103500000|2025-01-17 08:45:00|15.65|13.88|15.66|13.89|15.68|13.9|15.62|13.85|0
1737103800000|2025-01-17 08:50:00|15.67|13.88|15.56|13.8|15.67|13.89|15.56|13.8|0
1737104100000|2025-01-17 08:55:00|15.57|13.81|15.53|13.77|15.58|13.82|15.5|13.74|0
1737104400000|2025-01-17 09:00:00|15.54|13.78|15.45|13.7|15.56|13.8|15.43|13.69|0
1737104700000|2025-01-17 09:05:00|15.44|13.69|15.44|13.69|15.47|13.72|15.4|13.66|0
1737105000000|2025-01-17 09:10:00|15.45|13.7|15.36|13.62|15.46|13.71|15.33|13.6|0
1737105300000|2025-01-17 09:15:00|15.35|13.61|15.34|13.6|15.37|13.63|15.33|13.6|0
1737105600000|2025-01-17 09:20:00|15.35|13.61|15.35|13.61|15.36|13.62|15.31|13.57|0
1737105900000|2025-01-17 09:25:00|15.36|13.62|15.31|13.57|15.36|13.62|15.27|13.54|0
1737106200000|2025-01-17 09:30:00|15.3|13.58|15.33|13.59|15.35|13.61|15.3|13.58|0
1737106500000|2025-01-17 09:35:00|15.34|13.6|15.39|13.65|15.4|13.65|15.33|13.6|0
1737106800000|2025-01-17 09:40:00|15.38|13.64|15.39|13.65|15.4|13.65|15.36|13.62|0
1737107100000|2025-01-17 09:45:00|15.38|13.64|15.36|13.62|15.42|13.67|15.36|13.62|0
1737107400000|2025-01-17 09:50:00|15.37|13.63|15.39|13.64|15.41|13.67|15.37|13.63|0
1737107700000|2025-01-17 09:55:00|15.38|13.63|15.38|13.64|15.41|13.66|15.36|13.62|0
1737108000000|2025-01-17 10:00:00|15.36|13.62|15.44|13.69|15.44|13.69|15.36|13.62|0
1737108300000|2025-01-17 10:05:00|15.45|13.7|15.37|13.63|15.47|13.72|15.36|13.62|0
1737108600000|2025-01-17 10:10:00|15.38|13.64|15.34|13.6|15.4|13.66|15.34|13.6|0
1737108900000|2025-01-17 10:15:00|15.35|13.61|15.3|13.57|15.36|13.62|15.3|13.57|0
1737109200000|2025-01-17 10:20:00|15.29|13.56|15.32|13.58|15.36|13.62|15.28|13.55|0
1737109500000|2025-01-17 10:25:00|15.33|13.59|15.37|13.63|15.38|13.64|15.32|13.58|0
1737109800000|2025-01-17 10:30:00|15.38|13.64|15.36|13.62|15.42|13.67|15.36|13.62|0
1737110100000|2025-01-17 10:35:00|15.39|13.64|15.39|13.65|15.41|13.67|15.37|13.63|0
1737110400000|2025-01-17 10:40:00|15.38|13.64|15.38|13.64|15.39|13.65|15.35|13.61|0
1737110700000|2025-01-17 10:45:00|15.37|13.63|15.34|13.6|15.38|13.64|15.33|13.59|0
1737111000000|2025-01-17 10:50:00|15.35|13.61|15.38|13.64|15.45|13.7|15.35|13.61|0
1737111300000|2025-01-17 10:55:00|15.39|13.63|15.38|13.64|15.39|13.65|15.34|13.61|0
1737111600000|2025-01-17 11:00:00|15.33|13.6|15.34|13.61|15.35|13.61|15.3|13.57|0
1737111900000|2025-01-17 11:05:00|15.33|13.6|15.32|13.58|15.34|13.61|15.31|13.58|0
1737112200000|2025-01-17 11:10:00|15.31|13.59|15.33|13.6|15.36|13.63|15.31|13.59|0
1737112500000|2025-01-17 11:15:00|15.31|13.59|15.27|13.54|15.31|13.59|15.25|13.52|0
1737112800000|2025-01-17 11:20:00|15.28|13.55|15.28|13.55|15.32|13.59|15.28|13.55|0
1737113100000|2025-01-17 11:25:00|15.29|13.56|15.28|13.55|15.31|13.57|15.25|13.53|0
1737113400000|2025-01-17 11:30:00|15.27|13.54|15.25|13.53|15.27|13.54|15.22|13.5|0
1737113700000|2025-01-17 11:35:00|15.26|13.52|15.2|13.48|15.26|13.53|15.19|13.47|0
1737114000000|2025-01-17 11:40:00|15.19|13.47|15.24|13.51|15.24|13.52|15.19|13.47|0
1737114300000|2025-01-17 11:45:00|15.23|13.52|15.3|13.57|15.31|13.58|15.23|13.5|0
1737114600000|2025-01-17 11:50:00|15.31|13.58|15.36|13.62|15.4|13.66|15.3|13.57|0
1737114900000|2025-01-17 11:55:00|15.39|13.65|15.39|13.64|15.43|13.69|15.36|13.62|0
1737115200000|2025-01-17 12:00:00|15.41|13.66|15.45|13.7|15.51|13.75|15.41|13.66|0
1737115500000|2025-01-17 12:05:00|15.46|13.71|15.35|13.61|15.46|13.71|15.34|13.6|0
1737115800000|2025-01-17 12:10:00|15.37|13.62|15.31|13.57|15.37|13.63|15.3|13.57|0
1737116100000|2025-01-17 12:15:00|15.32|13.58|15.29|13.56|15.38|13.64|15.29|13.56|0
1737116400000|2025-01-17 12:20:00|15.3|13.57|15.27|13.54|15.36|13.62|15.24|13.52|0
1737116700000|2025-01-17 12:25:00|15.26|13.53|15.28|13.55|15.31|13.58|15.24|13.52|0
1737117000000|2025-01-17 12:30:00|15.26|13.54|15.4|13.65|15.4|13.65|15.25|13.52|0
1737117300000|2025-01-17 12:35:00|15.41|13.66|15.36|13.62|15.42|13.67|15.33|13.6|0
1737117600000|2025-01-17 12:40:00|15.37|13.63|15.32|13.59|15.4|13.66|15.32|13.59|0
1737117900000|2025-01-17 12:45:00|15.33|13.58|15.38|13.64|15.38|13.64|15.32|13.58|0
1737118200000|2025-01-17 12:50:00|15.37|13.63|15.29|13.56|15.37|13.63|15.29|13.56|0
1737118500000|2025-01-17 12:55:00|15.3|13.57|15.28|13.55|15.34|13.6|15.27|13.55|0
1737118800000|2025-01-17 13:00:00|15.3|13.57|15.19|13.47|15.3|13.57|15.18|13.46|0
1737119100000|2025-01-17 13:05:00|15.2|13.48|15.01|13.31|15.2|13.48|15.01|13.31|0
1737119400000|2025-01-17 13:10:00|15|13.3|14.98|13.28|15.01|13.31|14.93|13.24|0
1737119700000|2025-01-17 13:15:00|14.97|13.27|14.89|13.21|14.97|13.27|14.88|13.19|0
1737120000000|2025-01-17 13:20:00|14.9|13.2|14.83|13.15|14.9|13.2|14.79|13.12|0
1737120300000|2025-01-17 13:25:00|14.82|13.14|14.85|13.17|14.88|13.19|14.81|13.13|0
1737120600000|2025-01-17 13:30:00|14.83|13.15|14.9|13.21|15.81|14.02|14.61|12.96|0
1737120900000|2025-01-17 13:35:00|14.92|13.23|15.07|13.37|15.13|13.42|14.89|13.2|0
1737121200000|2025-01-17 13:40:00|15.08|13.36|14.98|13.29|15.08|13.37|14.97|13.28|0
1737121500000|2025-01-17 13:45:00|14.99|13.28|15.05|13.34|15.07|13.37|14.96|13.27|0
1737121800000|2025-01-17 13:50:00|15.03|13.33|15.1|13.39|15.1|13.39|14.98|13.28|0
1737122100000|2025-01-17 13:55:00|15.09|13.38|14.94|13.25|15.1|13.39|14.93|13.24|0
1737122400000|2025-01-17 14:00:00|14.93|13.24|14.77|13.1|14.95|13.26|14.75|13.08|0
1737122700000|2025-01-17 14:05:00|14.74|13.07|14.81|13.13|14.86|13.18|14.73|13.06|0
1737123000000|2025-01-17 14:10:00|14.8|13.14|14.7|13.04|14.81|13.14|14.62|12.97|0
1737123300000|2025-01-17 14:15:00|14.71|13.03|15.4|13.66|15.43|13.69|14.69|13.03|0
1737123600000|2025-01-17 14:20:00|15.39|13.65|15.45|13.7|15.49|13.73|15.32|13.58|0
1737123900000|2025-01-17 14:25:00|15.43|13.68|15.36|13.62|15.45|13.7|15.14|13.42|0
1737124200000|2025-01-17 14:30:00|15.32|13.59|15.55|13.79|15.63|13.86|15.31|13.58|0
1737124500000|2025-01-17 14:35:00|15.54|13.78|15.61|13.85|15.67|13.89|15.4|13.66|0
1737124800000|2025-01-17 14:40:00|15.62|13.83|15.24|13.52|15.62|13.85|15.14|13.43|0
1737125100000|2025-01-17 14:45:00|15.22|13.5|14.97|13.28|15.22|13.5|14.97|13.28|0
1737125400000|2025-01-17 14:50:00|14.98|13.29|15.1|13.39|15.13|13.42|14.88|13.2|0
1737125700000|2025-01-17 14:55:00|15.04|13.34|15.16|13.45|15.22|13.49|14.98|13.28|0
1737126000000|2025-01-17 15:00:00|15.13|13.42|14.92|13.23|15.17|13.45|14.91|13.22|0
1737126300000|2025-01-17 15:05:00|14.91|13.22|15.42|13.67|15.42|13.67|14.83|13.15|0
1737126600000|2025-01-17 15:10:00|15.41|13.66|15.29|13.56|15.44|13.69|15.23|13.5|0
1737126900000|2025-01-17 15:15:00|15.28|13.55|15.27|13.54|15.31|13.58|15.22|13.5|0
1737127200000|2025-01-17 15:20:00|15.25|13.52|15.44|13.69|15.56|13.8|15.25|13.52|0
1737127500000|2025-01-17 15:25:00|15.42|13.67|15.08|13.38|15.47|13.72|15.08|13.37|0
1737127800000|2025-01-17 15:30:00|15.06|13.36|15.01|13.31|15.13|13.42|14.96|13.27|0
1737128100000|2025-01-17 15:35:00|15.02|13.32|15.16|13.44|15.4|13.66|14.97|13.27|0
1737128400000|2025-01-17 15:40:00|15.15|13.45|15.19|13.47|15.22|13.5|15.11|13.4|0
1737128700000|2025-01-17 15:45:00|15.18|13.46|15.13|13.42|15.23|13.51|15.13|13.42|0
1737129000000|2025-01-17 15:50:00|15.12|13.41|15.04|13.34|15.15|13.44|15.04|13.33|0
1737129300000|2025-01-17 15:55:00|15.05|13.35|14.97|13.27|15.08|13.37|14.96|13.27|0
1737129600000|2025-01-17 16:00:00|14.98|13.28|15.02|13.32|15.09|13.38|14.96|13.27|0
1737129900000|2025-01-17 16:05:00|15.04|13.33|15.35|13.61|15.45|13.7|15.02|13.32|0
1737130200000|2025-01-17 16:10:00|15.34|13.6|15.32|13.59|15.4|13.66|15.3|13.57|0
1737130500000|2025-01-17 16:15:00|15.33|13.58|15.31|13.58|15.36|13.62|15.26|13.53|0
1737130800000|2025-01-17 16:20:00|15.32|13.57|15.07|13.37|15.44|13.69|15.07|13.37|0
1737131100000|2025-01-17 16:25:00|15.08|13.36|15.07|13.37|15.09|13.38|14.98|13.28|0
1737131400000|2025-01-17 16:30:00|15.06|13.35|15.21|13.49|15.28|13.55|15.01|13.31|0
1737131700000|2025-01-17 16:35:00|15.2|13.48|15.12|13.41|15.2|13.48|15.09|13.39|0
1737132000000|2025-01-17 16:40:00|15.11|13.4|15.1|13.39|15.17|13.45|15.09|13.39|0
1737132300000|2025-01-17 16:45:00|15.09|13.38|15.13|13.42|15.21|13.48|15.06|13.36|0
1737132600000|2025-01-17 16:50:00|15.12|13.41|15.23|13.5|15.23|13.5|15.1|13.39|0
1737132900000|2025-01-17 16:55:00|15.22|13.49|15.23|13.5|15.26|13.54|15.16|13.44|0
1737133200000|2025-01-17 17:00:00|15.24|13.51|15.28|13.55|15.35|13.62|15.22|13.49|0
1737133500000|2025-01-17 17:05:00|15.27|13.54|15.21|13.49|15.29|13.56|15.18|13.46|0
1737133800000|2025-01-17 17:10:00|15.2|13.48|15.12|13.41|15.22|13.5|15.11|13.4|0
1737134100000|2025-01-17 17:15:00|15.11|13.4|15.08|13.37|15.14|13.43|15.07|13.37|0
1737134400000|2025-01-17 17:20:00|15.07|13.36|15.03|13.33|15.08|13.36|15|13.31|0
1737134700000|2025-01-17 17:25:00|15.02|13.32|15|13.3|15.04|13.34|14.98|13.29|0
1737135000000|2025-01-17 17:30:00|15.01|13.31|15.02|13.32|15.02|13.32|14.97|13.28|0
1737135300000|2025-01-17 17:35:00|15.01|13.31|14.98|13.28|15.09|13.38|14.96|13.26|0
1737135600000|2025-01-17 17:40:00|14.99|13.3|15.02|13.32|15.04|13.34|14.99|13.3|0
1737135900000|2025-01-17 17:45:00|15.01|13.31|15|13.3|15.03|13.33|14.98|13.28|0
1737136200000|2025-01-17 17:50:00|14.98|13.29|15.15|13.43|15.16|13.45|14.98|13.28|0
1737136500000|2025-01-17 17:55:00|15.16|13.44|15.15|13.43|15.25|13.53|15.13|13.42|0
1737136800000|2025-01-17 18:00:00|15.16|13.44|15.17|13.45|15.24|13.52|15.15|13.43|0
1737137100000|2025-01-17 18:05:00|15.18|13.46|15.12|13.41|15.18|13.46|15.09|13.39|0
1737137400000|2025-01-17 18:10:00|15.13|13.42|15.06|13.36|15.13|13.42|15.03|13.33|0
1737137700000|2025-01-17 18:15:00|15.07|13.38|15.06|13.36|15.08|13.38|15.04|13.34|0
1737138000000|2025-01-17 18:20:00|15.05|13.35|15.05|13.35|15.05|13.35|15|13.3|0
1737138300000|2025-01-17 18:25:00|15.04|13.34|15.1|13.39|15.1|13.39|15.03|13.33|0
1737138600000|2025-01-17 18:30:00|15.12|13.41|15.18|13.46|15.19|13.47|15.07|13.37|0
1737138900000|2025-01-17 18:35:00|15.17|13.45|15.1|13.39|15.19|13.47|15.08|13.37|0
1737139200000|2025-01-17 18:40:00|15.09|13.4|15.22|13.5|15.25|13.52|15.09|13.39|0
1737139500000|2025-01-17 18:45:00|15.21|13.48|15.24|13.51|15.24|13.51|15.12|13.41|0
1737139800000|2025-01-17 18:50:00|15.23|13.5|15.24|13.52|15.29|13.56|15.23|13.5|0
1737140100000|2025-01-17 18:55:00|15.25|13.53|15.23|13.51|15.35|13.61|15.23|13.51|0
1737140400000|2025-01-17 19:00:00|15.24|13.52|15.24|13.51|15.25|13.53|15.2|13.48|0
1737140700000|2025-01-17 19:05:00|15.23|13.5|15.1|13.39|15.37|13.63|15.09|13.39|0
1737141000000|2025-01-17 19:10:00|15.11|13.4|15.3|13.57|15.38|13.64|15.09|13.38|0
1737141300000|2025-01-17 19:15:00|15.29|13.56|15.49|13.73|15.49|13.74|15.27|13.55|0
1737141600000|2025-01-17 19:20:00|15.48|13.72|15.3|13.56|15.48|13.72|15.28|13.55|0
1737141900000|2025-01-17 19:25:00|15.31|13.57|15.37|13.63|15.39|13.64|15.3|13.56|0
1737142200000|2025-01-17 19:30:00|15.36|13.62|15.35|13.62|15.42|13.67|15.35|13.61|0
1737142500000|2025-01-17 19:35:00|15.34|13.61|15.36|13.62|15.37|13.63|15.3|13.57|0
1737142800000|2025-01-17 19:40:00|15.37|13.63|15.38|13.64|15.41|13.67|15.32|13.59|0
1737143100000|2025-01-17 19:45:00|15.36|13.62|15.38|13.64|15.39|13.65|15.33|13.59|0
1737143400000|2025-01-17 19:50:00|15.39|13.65|15.46|13.71|15.46|13.71|15.37|13.63|0
1737143700000|2025-01-17 19:55:00|15.45|13.7|15.44|13.69|15.51|13.75|15.41|13.67|0
1737144000000|2025-01-17 20:00:00|15.49|13.73|15.59|13.83|15.65|13.88|15.49|13.73|0
1737144300000|2025-01-17 20:05:00|15.6|13.84|15.46|13.71|15.64|13.87|15.46|13.71|0
1737144600000|2025-01-17 20:10:00|15.45|13.7|15.5|13.74|15.5|13.74|15.41|13.66|0
1737144900000|2025-01-17 20:15:00|15.49|13.73|15.41|13.67|15.51|13.76|15.41|13.66|0
1737145200000|2025-01-17 20:20:00|15.43|13.68|15.38|13.64|15.43|13.68|15.37|13.63|0
1737145500000|2025-01-17 20:25:00|15.41|13.66|15.47|13.72|15.5|13.74|15.39|13.65|0
1737145800000|2025-01-17 20:30:00|15.46|13.71|15.35|13.61|15.48|13.73|15.34|13.61|0
1737146100000|2025-01-17 20:35:00|15.36|13.62|15.37|13.63|15.37|13.63|15.33|13.59|0
1737146400000|2025-01-17 20:40:00|15.36|13.62|15.42|13.67|15.46|13.71|15.36|13.62|0
1737146700000|2025-01-17 20:45:00|15.41|13.68|15.42|13.68|15.44|13.69|15.36|13.62|0
1737147000000|2025-01-17 20:50:00|15.44|13.69|15.43|13.68|15.55|13.79|15.33|13.6|0
1737147300000|2025-01-17 20:55:00|15.53|13.77|15.62|13.85|15.68|13.91|15.52|13.76|0
1737147600000|2025-01-17 21:00:00|15.63|13.86|15.75|13.97|15.76|13.97|15.63|13.86|0
1737147900000|2025-01-17 21:05:00|15.74|13.96|15.66|13.88|15.76|13.97|15.65|13.88|0
1737148200000|2025-01-17 21:10:00|15.67|13.89|15.72|13.94|15.75|13.97|15.67|13.89|0
1737335700000|2025-01-20 01:15:00|17.28|15.28|17.29|15.29|17.3|15.3|17.28|15.28|0
1737336000000|2025-01-20 01:20:00|17.3|15.3|17.28|15.28|17.34|15.34|17.27|15.27|0
1737336300000|2025-01-20 01:25:00|17.27|15.27|17.29|15.29|17.3|15.3|17.26|15.26|0
1737336600000|2025-01-20 01:30:00|17.27|15.31|17.22|15.27|17.3|15.34|17.22|15.27|0
1737336900000|2025-01-20 01:35:00|17.21|15.26|17.15|15.21|17.21|15.26|17.15|15.21|0
1737337200000|2025-01-20 01:40:00|17.16|15.22|17.18|15.23|17.23|15.28|17.16|15.22|0
1737337500000|2025-01-20 01:45:00|17.16|15.24|17.13|15.19|17.18|15.24|17.13|15.19|0
1737337800000|2025-01-20 01:50:00|17.14|15.2|17.15|15.21|17.18|15.24|17.12|15.19|0
1737338100000|2025-01-20 01:55:00|17.14|15.2|17.18|15.24|17.21|15.26|17.13|15.19|0
1737338400000|2025-01-20 02:00:00|17.17|15.23|17.2|15.26|17.2|15.26|17.17|15.23|0
1737338700000|2025-01-20 02:05:00|17.19|15.24|17.2|15.26|17.22|15.27|17.18|15.23|0
1737339000000|2025-01-20 02:10:00|17.21|15.25|17.19|15.25|17.21|15.26|17.18|15.23|0
1737339300000|2025-01-20 02:15:00|17.18|15.24|17.17|15.22|17.19|15.25|17.15|15.21|0
1737339600000|2025-01-20 02:20:00|17.18|15.24|17.18|15.24|17.22|15.27|17.17|15.22|0
1737339900000|2025-01-20 02:25:00|17.19|15.25|17.19|15.24|17.22|15.27|17.16|15.22|0
1737340200000|2025-01-20 02:30:00|17.18|15.23|17.16|15.22|17.18|15.24|17.16|15.21|0
1737340500000|2025-01-20 02:35:00|17.17|15.21|17.17|15.23|17.18|15.24|17.16|15.21|0
1737340800000|2025-01-20 02:40:00|17.18|15.24|17.15|15.21|17.19|15.24|17.15|15.21|0
1737341100000|2025-01-20 02:45:00|17.16|15.22|17.21|15.26|17.21|15.26|17.15|15.21|0
1737341400000|2025-01-20 02:50:00|17.2|15.27|17.23|15.28|17.23|15.28|17.2|15.25|0
1737341700000|2025-01-20 02:55:00|17.24|15.29|17.18|15.24|17.25|15.29|17.18|15.23|0
1737342000000|2025-01-20 03:00:00|17.19|15.25|17.21|15.26|17.21|15.26|17.17|15.23|0
1737342300000|2025-01-20 03:05:00|17.2|15.25|17.19|15.24|17.23|15.28|17.18|15.24|0
1737342600000|2025-01-20 03:10:00|17.2|15.25|17.15|15.21|17.2|15.25|17.15|15.21|0
1737342900000|2025-01-20 03:15:00|17.14|15.2|17.07|15.14|17.14|15.2|17.07|15.13|0
1737343200000|2025-01-20 03:20:00|17.06|15.13|17.11|15.17|17.11|15.18|17.06|15.13|0
1737343500000|2025-01-20 03:25:00|17.14|15.2|17.14|15.2|17.16|15.22|17.13|15.19|0
1737343800000|2025-01-20 03:30:00|17.15|15.21|17.1|15.17|17.16|15.22|17.09|15.15|0
1737344100000|2025-01-20 03:35:00|17.09|15.16|17.13|15.2|17.14|15.2|17.09|15.16|0
1737344400000|2025-01-20 03:40:00|17.12|15.19|17.13|15.19|17.13|15.2|17.11|15.17|0
1737344700000|2025-01-20 03:45:00|17.12|15.18|17.15|15.21|17.16|15.22|17.11|15.17|0
1737345000000|2025-01-20 03:50:00|17.16|15.22|17.13|15.19|17.16|15.22|17.12|15.19|0
1737345300000|2025-01-20 03:55:00|17.12|15.18|17.08|15.15|17.12|15.18|17.08|15.15|0
1737345600000|2025-01-20 04:00:00|17.09|15.16|17.04|15.11|17.11|15.17|17.03|15.1|0
1737345900000|2025-01-20 04:05:00|17.06|15.13|17.06|15.12|17.06|15.13|17.03|15.1|0
1737346200000|2025-01-20 04:10:00|17.03|15.1|17.08|15.15|17.08|15.15|17.03|15.1|0
1737346500000|2025-01-20 04:15:00|17.07|15.14|17.05|15.12|17.07|15.14|17.05|15.12|0
1737346800000|2025-01-20 04:20:00|17.06|15.13|17.07|15.14|17.08|15.14|17.06|15.13|0
1737347100000|2025-01-20 04:25:00|17.08|15.16|17.08|15.15|17.1|15.16|17.07|15.15|0
1737347400000|2025-01-20 04:30:00|17.09|15.14|17.09|15.16|17.1|15.16|17.08|15.14|0
1737347700000|2025-01-20 04:35:00|17.1|15.15|17.08|15.15|17.1|15.16|17.08|15.14|0
1737348000000|2025-01-20 04:40:00|17.07|15.14|17.07|15.14|17.08|15.14|17.06|15.13|0
1737348300000|2025-01-20 04:45:00|17.06|15.12|17.05|15.12|17.06|15.12|17.03|15.1|0
1737348600000|2025-01-20 04:50:00|17.04|15.11|17.03|15.1|17.04|15.11|17.03|15.1|0
1737348900000|2025-01-20 04:55:00|17.02|15.09|17|15.08|17.02|15.09|17|15.08|0
1737349200000|2025-01-20 05:00:00|17.01|15.09|17|15.08|17.02|15.09|17|15.07|0
1737349500000|2025-01-20 05:05:00|17.01|15.09|17.01|15.08|17.01|15.09|16.99|15.07|0
1737349800000|2025-01-20 05:10:00|17|15.07|16.98|15.06|17|15.08|16.98|15.06|0
1737350100000|2025-01-20 05:15:00|16.99|15.07|17|15.08|17.02|15.09|16.98|15.06|0
1737350400000|2025-01-20 05:20:00|16.99|15.07|16.99|15.07|17|15.08|16.97|15.05|0
1737350700000|2025-01-20 05:25:00|16.98|15.06|16.99|15.07|17|15.07|16.98|15.06|0
1737351000000|2025-01-20 05:30:00|17||16.99||17||16.99||0
1737351300000|2025-01-20 05:35:00|16.98|15.06|16.99|15.06|16.99|15.06|16.98|15.06|0
1737351600000|2025-01-20 05:40:00|17|15.07|16.98|15.06|17|15.07|16.98|15.06|0
1737351900000|2025-01-20 05:45:00|16.99|15.07|17.01|15.08|17.01|15.08|16.98|15.07|0
1737352200000|2025-01-20 05:50:00|17|15.07|17|15.08|17.01|15.08|16.99|15.07|0
1737352500000|2025-01-20 05:55:00|16.99|15.07|16.98|15.06|17|15.07|16.98|15.06|0
1737352800000|2025-01-20 06:00:00|16.97|15.05|17|15.07|17|15.07|16.97|15.05|0
1737353100000|2025-01-20 06:05:00|17.01|15.08|17|15.07|17.01|15.09|16.99|15.07|0
1737353400000|2025-01-20 06:10:00|17.01|15.08|16.98|15.06|17.01|15.09|16.97|15.05|0
1737353700000|2025-01-20 06:15:00|16.99|15.07|16.98|15.06|17|15.07|16.98|15.05|0
1737354000000|2025-01-20 06:20:00|16.97|15.05|16.97|15.05|16.98|15.06|16.96|15.04|0
1737354300000|2025-01-20 06:25:00|16.98|15.06|16.94|15.02|16.98|15.06|16.94|15.02|0
1737354600000|2025-01-20 06:30:00|16.93|15.01|16.93|15.01|16.94|15.02|16.91|15|0
1737354900000|2025-01-20 06:35:00|16.94|15.02|16.93|15.02|16.96|15.04|16.93|15.01|0
1737355200000|2025-01-20 06:40:00|16.94|15.03|16.92|15|16.96|15.04|16.92|15|0
1737355500000|2025-01-20 06:45:00|16.91|14.99|16.89|14.98|16.91|14.99|16.88|14.97|0
1737355800000|2025-01-20 06:50:00|16.88|14.97|16.86|14.95|16.88|14.97|16.83|14.93|0
1737356100000|2025-01-20 06:55:00|16.85|14.94|16.87|14.96|16.88|14.97|16.83|14.92|0
1737356400000|2025-01-20 07:00:00|16.86|14.95|16.88|14.97|16.89|14.98|16.84|14.93|0
1737356700000|2025-01-20 07:05:00|16.89|14.98|16.82|14.92|16.89|14.98|16.82|14.92|0
1737357000000|2025-01-20 07:10:00|16.81|14.91|16.84|14.93|16.85|14.94|16.81|14.91|0
1737357300000|2025-01-20 07:15:00|16.85|14.94|16.85|14.94|16.86|14.95|16.84|14.93|0
1737357600000|2025-01-20 07:20:00|16.86|14.95|16.85|14.94|16.86|14.95|16.84|14.94|0
1737357900000|2025-01-20 07:25:00|16.86|14.95|16.88|14.97|16.88|14.97|16.85|14.94|0
1737358200000|2025-01-20 07:30:00|16.87|14.96|16.85|14.94|16.88|14.97|16.83|14.93|0
1737358500000|2025-01-20 07:35:00|16.84|14.93|16.82|14.91|16.84|14.93|16.8|14.9|0
1737358800000|2025-01-20 07:40:00|16.81|14.9|16.8|14.9|16.82|14.91|16.79|14.89|0
1737359100000|2025-01-20 07:45:00|16.79|14.89|16.71|14.82|17.16|15.22|16.71|14.82|0
1737359400000|2025-01-20 07:50:00|16.69|14.81|16.64|14.76|16.7|14.81|16.63|14.75|0
1737359700000|2025-01-20 07:55:00|16.65|14.78|16.62|14.74|16.66|14.78|16.62|14.74|0
1737360000000|2025-01-20 08:00:00|16.64|14.76|16.66|14.78|16.74|14.84|16.64|14.76|0
1737360300000|2025-01-20 08:05:00|16.69|14.8|16.58|14.7|16.69|14.8|16.57|14.69|0
1737360600000|2025-01-20 08:10:00|16.59|14.71|16.61|14.73|16.65|14.76|16.59|14.71|0
1737360900000|2025-01-20 08:15:00|16.6|14.72|16.63|14.75|16.72|14.82|16.6|14.72|0
1737361200000|2025-01-20 08:20:00|16.64|14.76|16.7|14.81|16.71|14.82|16.63|14.75|0
1737361500000|2025-01-20 08:25:00|16.71|14.82|16.84|14.94|16.9|14.99|16.69|14.8|0
1737361800000|2025-01-20 08:30:00|16.85|14.96|16.78|14.88|16.87|14.96|16.77|14.87|0
1737362100000|2025-01-20 08:35:00|16.79|14.89|16.71|14.82|16.79|14.89|16.7|14.81|0
1737362400000|2025-01-20 08:40:00|16.72|14.83|16.75|14.85|16.81|14.9|16.7|14.81|0
1737362700000|2025-01-20 08:45:00|16.74|14.86|16.78|14.88|16.79|14.89|16.73|14.83|0
1737363000000|2025-01-20 08:50:00|16.77|14.87|16.76|14.87|16.79|14.89|16.75|14.85|0
1737363300000|2025-01-20 08:55:00|16.77|14.86|16.76|14.86|16.79|14.89|16.75|14.85|0
1737363600000|2025-01-20 09:00:00|16.77|14.87|16.71|14.82|16.79|14.89|16.69|14.8|0
1737363900000|2025-01-20 09:05:00|16.73|14.84|16.67|14.78|16.73|14.84|16.63|14.75|0
1737364200000|2025-01-20 09:10:00|16.66|14.77|16.68|14.79|16.69|14.8|16.64|14.76|0
1737364500000|2025-01-20 09:15:00|16.69|14.8|16.66|14.77|16.71|14.82|16.63|14.75|0
1737364800000|2025-01-20 09:20:00|16.67|14.78|16.7|14.81|16.71|14.82|16.66|14.77|0
1737365100000|2025-01-20 09:25:00|16.69|14.8|16.71|14.82|16.75|14.85|16.69|14.8|0
1737365400000|2025-01-20 09:30:00|16.7|14.81|16.76|14.87|16.76|14.87|16.67|14.78|0
1737365700000|2025-01-20 09:35:00|16.77|14.88|16.76|14.87|16.78|14.88|16.75|14.85|0
1737366000000|2025-01-20 09:40:00|16.77|14.86|16.71|14.82|16.77|14.87|16.71|14.82|0
1737366300000|2025-01-20 09:45:00|16.72|14.81|16.75|14.86|16.75|14.86|16.71|14.81|0
1737366600000|2025-01-20 09:50:00|16.76|14.85|16.74|14.84|16.77|14.87|16.73|14.83|0
1737366900000|2025-01-20 09:55:00|16.73|14.83|16.7|14.81|16.74|14.84|16.7|14.81|0
1737367200000|2025-01-20 10:00:00|16.69|14.8|16.73|14.84|16.73|14.84|16.65|14.77|0
1737367500000|2025-01-20 10:05:00|16.74|14.83|16.8|14.9|16.81|14.9|16.71|14.82|0
1737367800000|2025-01-20 10:10:00|16.79|14.89|16.76|14.87|16.8|14.9|16.75|14.86|0
1737368100000|2025-01-20 10:15:00|16.77|14.86|16.8|14.89|16.82|14.92|16.73|14.83|0
1737368400000|2025-01-20 10:20:00|16.79|14.87|16.72|14.83|16.79|14.87|16.7|14.81|0
1737368700000|2025-01-20 10:25:00|16.71|14.82|16.72|14.83|16.75|14.85|16.7|14.81|0
1737369000000|2025-01-20 10:30:00|16.71|14.82|16.76|14.86|16.78|14.88|16.71|14.82|0
1737369300000|2025-01-20 10:35:00|16.77|14.87|16.74|14.84|16.78|14.88|16.74|14.84|0
1737369600000|2025-01-20 10:40:00|16.73|14.83|16.73|14.84|16.77|14.88|16.72|14.83|0
1737369900000|2025-01-20 10:45:00|16.74|14.85|16.66|14.77|16.76|14.86|16.66|14.77|0
1737370200000|2025-01-20 10:50:00|16.65|14.76|16.66|14.77|16.69|14.8|16.64|14.75|0
1737370500000|2025-01-20 10:55:00|16.67|14.78|16.72|14.83|16.73|14.83|16.67|14.78|0
1737370800000|2025-01-20 11:00:00|16.74|14.84|16.54|14.67|16.75|14.86|16.54|14.67|0
1737371100000|2025-01-20 11:05:00|16.55|14.7|16.56|14.68|16.57|14.7|16.53|14.66|0
1737371400000|2025-01-20 11:10:00|16.57|14.69|16.59|14.72|16.61|14.73|16.57|14.69|0
1737371700000|2025-01-20 11:15:00|16.6|14.73|16.6|14.72|16.61|14.73|16.58|14.7|0
1737372000000|2025-01-20 11:20:00|16.59|14.71|16.63|14.75|16.64|14.76|16.58|14.7|0
1737372300000|2025-01-20 11:25:00|16.64|14.76|16.61|14.73|16.64|14.76|16.61|14.73|0
1737372600000|2025-01-20 11:30:00|16.62|14.72|16.55|14.68|16.62|14.73|16.54|14.67|0
1737372900000|2025-01-20 11:35:00|16.56|14.67|16.57|14.69|16.58|14.7|16.54|14.67|0
1737373200000|2025-01-20 11:40:00|16.56|14.7|16.61|14.73|16.63|14.75|16.56|14.69|0
1737373500000|2025-01-20 11:45:00|16.6|14.72|16.57|14.69|16.6|14.72|16.56|14.69|0
1737373800000|2025-01-20 11:50:00|16.56|14.7|16.59|14.71|16.59|14.71|16.56|14.69|0
1737374100000|2025-01-20 11:55:00|16.58|14.72|16.61|14.73|16.61|14.73|16.58|14.7|0
1737374400000|2025-01-20 12:00:00|16.6|14.72|16.66|14.77|16.69|14.8|16.6|14.72|0
1737374700000|2025-01-20 12:05:00|16.65|14.76|16.5|14.63|16.65|14.76|16.48|14.62|0
1737375000000|2025-01-20 12:10:00|16.51|14.64|16.58|14.71|16.59|14.71|16.5|14.63|0
1737375300000|2025-01-20 12:15:00|16.59|14.72|16.67|14.78|16.67|14.78|16.57|14.69|0
1737375600000|2025-01-20 12:20:00|16.69|14.8|16.71|14.82|16.72|14.83|16.64|14.76|0
1737375900000|2025-01-20 12:25:00|16.7|14.81|16.77|14.87|16.79|14.89|16.7|14.81|0
1737376200000|2025-01-20 12:30:00|16.76|14.88|16.65|14.77|16.76|14.88|16.65|14.77|0
1737376500000|2025-01-20 12:35:00|16.67|14.78|16.71|14.82|16.72|14.83|16.64|14.75|0
1737376800000|2025-01-20 12:40:00|16.7|14.81|16.71|14.82|16.73|14.84|16.67|14.78|0
1737377100000|2025-01-20 12:45:00|16.69|14.8|16.67|14.78|16.72|14.83|16.65|14.77|0
1737377400000|2025-01-20 12:50:00|16.68|14.79|16.72|14.83|16.75|14.85|16.65|14.76|0
1737377700000|2025-01-20 12:55:00|16.73|14.84|16.71|14.82|16.74|14.84|16.69|14.8|0
1737378000000|2025-01-20 13:00:00|16.72|14.83|16.82|14.92|16.83|14.93|16.72|14.83|0
1737378300000|2025-01-20 13:05:00|16.8|14.9|16.76|14.86|16.81|14.9|16.73|14.84|0
1737378600000|2025-01-20 13:10:00|16.77|14.87|16.75|14.86|16.79|14.89|16.74|14.85|0
1737378900000|2025-01-20 13:15:00|16.74|14.85|16.76|14.86|16.76|14.86|16.73|14.84|0
1737379200000|2025-01-20 13:20:00|16.75|14.85|16.73|14.84|16.76|14.87|16.72|14.82|0
1737379500000|2025-01-20 13:25:00|16.74|14.85|16.84|14.94|16.84|14.94|16.74|14.84|0
1737379800000|2025-01-20 13:30:00|16.85|14.85|16.08|14.26|16.85|14.89|16.06|14.24|0
1737380100000|2025-01-20 13:35:00|16.1|14.28|16.45|14.59|16.57|14.7|16.1|14.28|0
1737380400000|2025-01-20 13:40:00|16.47|14.58|16.3|14.46|16.57|14.7|16.27|14.43|0
1737380700000|2025-01-20 13:45:00|16.31|14.48|16.22|14.39|16.35|14.5|16.2|14.36|0
1737381000000|2025-01-20 13:50:00|16.23|14.4|16.04|14.23|16.25|14.41|16.02|14.21|0
1737381300000|2025-01-20 13:55:00|16.06|14.24|16.42|14.56|16.69|14.8|15.89|14.09|0
1737381600000|2025-01-20 14:00:00|16.43|14.57|16.34|14.49|16.45|14.59|16.34|14.49|0
1737381900000|2025-01-20 14:05:00|16.35|14.5|16.42|14.56|16.5|14.63|16.33|14.48|0
1737382200000|2025-01-20 14:10:00|16.41|14.55|16.41|14.55|16.58|14.7|16.34|14.49|0
1737382500000|2025-01-20 14:15:00|16.42|14.56|16.32|14.47|16.45|14.58|16.31|14.47|0
1737382800000|2025-01-20 14:20:00|16.33|14.48|16.18|14.35|16.5|14.63|16.08|14.26|0
1737383100000|2025-01-20 14:25:00|16.17|14.34|16.1|14.28|16.19|14.36|16.06|14.25|0
1737383400000|2025-01-20 14:30:00|16.13|14.3|16.06|14.24|16.16|14.33|16|14.19|0
1737383700000|2025-01-20 14:35:00|16.04|14.22|16.02|14.2|16.06|14.24|15.95|14.15|0
1737384000000|2025-01-20 14:40:00|16.01|14.19|16.04|14.23|16.33|14.48|15.74|13.96|0
1737384300000|2025-01-20 14:45:00|16.06|14.24|16.13|14.31|16.16|14.33|16.03|14.22|0
1737384600000|2025-01-20 14:50:00|16.12|14.3|16.15|14.33|16.19|14.36|16.1|14.28|0
1737384900000|2025-01-20 14:55:00|16.16|14.32|16.06|14.24|16.38|14.52|15.91|14.11|0
1737385200000|2025-01-20 15:00:00|16.11|14.29|16.04|14.23|16.26|14.42|16.04|14.23|0
1737385500000|2025-01-20 15:05:00|16|14.19|15.95|14.14|16.01|14.2|15.92|14.12|0
1737385800000|2025-01-20 15:10:00|15.96|14.15|16.12|14.3|16.13|14.31|15.89|14.1|0
1737386100000|2025-01-20 15:15:00|16.1|14.29|16.22|14.38|16.33|14.48|16.1|14.28|0
1737386400000|2025-01-20 15:20:00|16.24|14.39|16.35|14.5|16.38|14.53|16.22|14.39|0
1737386700000|2025-01-20 15:25:00|16.32|14.48|16.35|14.5|16.38|14.52|16.32|14.48|0
1737387000000|2025-01-20 15:30:00|16.36|14.51|16.44|14.58|16.52|14.65|16.35|14.5|0
1737387300000|2025-01-20 15:35:00|16.43|14.57|16.41|14.55|16.45|14.59|16.37|14.52|0
1737387600000|2025-01-20 15:40:00|16.4|14.54|16.62|14.74|16.69|14.8|16.37|14.52|0
1737387900000|2025-01-20 15:45:00|16.61|14.73|16.03|14.22|16.74|14.85|15.94|14.14|0
1737388200000|2025-01-20 15:50:00|16.02|14.21|15.98|14.17|16.03|14.21|15.96|14.15|0
1737388500000|2025-01-20 15:55:00|15.99|14.18|15.92|14.12|16|14.19|15.92|14.12|0
1737388800000|2025-01-20 16:00:00|15.93|14.1|15.76|13.97|15.93|14.12|15.73|13.95|0
1737389100000|2025-01-20 16:05:00|15.75|13.96|15.75|13.97|15.78|13.99|15.72|13.94|0
1737389400000|2025-01-20 16:10:00|15.76|13.96|15.76|13.98|15.85|14.05|15.74|13.96|0
1737389700000|2025-01-20 16:15:00|15.78|13.99|15.78|13.99|15.82|14.03|15.76|13.97|0
1737390000000|2025-01-20 16:20:00|15.77|13.98|16.02|14.2|16.35|14.5|15.75|13.97|0
1737390300000|2025-01-20 16:25:00|16.03|14.21|16.05|14.24|16.09|14.27|16|14.19|0
1737390600000|2025-01-20 16:30:00|16.06|14.22|16.05|14.24|16.07|14.25|16.01|14.2|0
1737390900000|2025-01-20 16:35:00|16.04|14.23|16|14.19|16.09|14.27|15.99|14.18|0
1737391200000|2025-01-20 16:40:00|16.01|14.2|16.05|14.23|16.08|14.26|15.99|14.18|0
1737391500000|2025-01-20 16:45:00|16.06|14.24|16.03|14.21|16.07|14.25|16.02|14.21|0
1737391800000|2025-01-20 16:50:00|16.02|14.2|16.06|14.24|16.06|14.24|15.99|14.18|0
1737392100000|2025-01-20 16:55:00|16.05|14.23|16.14|14.31|16.17|14.34|16.05|14.23|0
1737392400000|2025-01-20 17:00:00|16.13|14.3|16.12|14.29|16.17|14.34|16.06|14.25|0
1737392700000|2025-01-20 17:05:00|16.14|14.31|16.19|14.36|16.26|14.42|16.13|14.31|0
1737393000000|2025-01-20 17:10:00|16.18|14.35|16.19|14.36|16.19|14.36|16.12|14.3|0
1737393300000|2025-01-20 17:15:00|16.21|14.35|16.18|14.35|16.22|14.38|16.15|14.32|0
1737393600000|2025-01-20 17:20:00|16.16|14.33|16.3|14.45|16.3|14.45|16.07|14.26|0
1737393900000|2025-01-20 17:25:00|16.23|14.39|16.37|14.52|16.72|14.83|16.19|14.36|0
1737394200000|2025-01-20 17:30:00|16.41|14.55|16.26|14.42|16.43|14.57|16.21|14.38|0
1737394500000|2025-01-20 17:35:00|16.24|14.4|16.19|14.36|16.24|14.4|16.13|14.31|0
1737394800000|2025-01-20 17:40:00|16.16|14.33|16.19|14.36|16.32|14.47|16.09|14.27|0
1737395100000|2025-01-20 17:45:00|16.2|14.37|16.19|14.36|16.25|14.41|16.14|14.32|0
1737395400000|2025-01-20 17:50:00|16.2|14.37|15.99|14.18|16.25|14.41|15.98|14.17|0
1737395700000|2025-01-20 17:55:00|16.01|14.2|16.16|14.33|16.16|14.33|16.01|14.2|0
1737396000000|2025-01-20 18:00:00|16.14|14.31|16.14|14.31|16.17|14.34|16.12|14.3|0
1737396300000|2025-01-20 18:05:00|16.12|14.3|16.17|14.34|16.17|14.34|16.12|14.3|0
1737396600000|2025-01-20 18:10:00|16.2|14.37|16.17|14.34|16.2|14.37|16.17|14.34|0
1737396900000|2025-01-20 18:15:00|16.19|14.35|16.32|14.47|16.33|14.49|16.17|14.34|0
1737397200000|2025-01-20 18:20:00|16.3|14.46|16.38|14.53|16.38|14.53|16.3|14.45|0
1737397500000|2025-01-20 18:25:00|16.4|14.54|16.37|14.51|16.42|14.56|16.33|14.48|0
1737397800000|2025-01-20 18:30:00|16.4|14.54|16.36|14.51|16.4|14.54|16.36|14.51|0
1737398100000|2025-01-20 18:35:00|16.33|14.48|16.25|14.41|16.33|14.48|16.25|14.41|0
1737398400000|2025-01-20 18:40:00|16.23|14.39|16.18|14.35|16.23|14.39|16.16|14.33|0
1737398700000|2025-01-20 18:45:00|16.16|14.33|16.16|14.33|16.18|14.35|16.16|14.33|0
1737399000000|2025-01-20 18:50:00|16.1|14.27|16.11|14.29|16.11|14.29|16.08|14.26|0
1737399300000|2025-01-20 18:55:00|16.13|14.3|16.16|14.33|16.16|14.33|16.13|14.3|0
1737399600000|2025-01-20 19:00:00|16.14|14.32|16.09|14.27|16.16|14.33|16.09|14.27|0
1737400200000|2025-01-20 19:10:00|16.11|14.28|16.12|14.3|16.12|14.3|16.09|14.27|0
1737400500000|2025-01-20 19:15:00|16.14|14.31|16.12|14.3|16.16|14.33|16.12|14.3|0
1737400800000|2025-01-20 19:20:00|16.11|14.28|16.06|14.24|16.11|14.28|16.02|14.21|0
1737401100000|2025-01-20 19:25:00|16.02|14.21|16.01|14.19|16.02|14.21|15.99|14.18|0
1737401400000|2025-01-20 19:30:00|16.02|14.21|16|14.19|16.02|14.21|15.99|14.18|0
1737422700000|2025-01-21 01:25:00|17.33|13.95|17.11|13.73|17.38|14|16.89|13.51|0
1737423000000|2025-01-21 01:30:00|16.98|13.86|17.12|14|17.18|14.06|16.98|13.86|0
1737423300000|2025-01-21 01:35:00|17.14|14.02|17.2|14.08|17.42|14.3|17.09|13.97|0
1737423600000|2025-01-21 01:40:00|17.19|14.07|16.94|14.06|17.21|14.11|16.84|13.91|0
1737423900000|2025-01-21 01:45:00|16.95|14.07|16.99|14.11|17.07|14.19|16.92|14.04|0
1737424200000|2025-01-21 01:50:00|17|14.12|16.89|14.01|17|14.12|16.82|13.94|0
1737424500000|2025-01-21 01:55:00|16.87|13.99|16.88|14|16.88|14|16.75|13.87|0
1737424800000|2025-01-21 02:00:00|16.86|13.98|16.71|13.83|16.87|13.99|16.69|13.81|0
1737425100000|2025-01-21 02:05:00|16.72|13.84|16.72|13.84|16.74|13.86|16.68|13.8|0
1737425400000|2025-01-21 02:10:00|16.73|13.85|16.74|13.86|16.79|13.91|16.69|13.81|0
1737425700000|2025-01-21 02:15:00|16.73|13.85|16.83|13.95|16.83|13.95|16.73|13.85|0
1737426000000|2025-01-21 02:20:00|16.81|13.93|16.73|13.85|16.84|13.96|16.73|13.85|0
1737426300000|2025-01-21 02:25:00|16.72|13.84|16.85|13.97|16.85|13.97|16.72|13.84|0
1737426600000|2025-01-21 02:30:00|16.86|13.98|16.84|13.96|16.89|14.01|16.8|13.92|0
1737426900000|2025-01-21 02:35:00|16.85|13.97|16.87|13.99|16.93|14.05|16.85|13.97|0
1737427200000|2025-01-21 02:40:00|16.86|13.98|16.85|13.97|16.86|13.98|16.81|13.93|0
1737427500000|2025-01-21 02:45:00|16.83|13.95|16.77|13.89|16.83|13.95|16.76|13.88|0
1737427800000|2025-01-21 02:50:00|16.79|13.91|16.81|13.93|16.84|13.96|16.78|13.9|0
1737428100000|2025-01-21 02:55:00|16.8|13.92|16.79|13.91|16.82|13.94|16.76|13.88|0
1737428400000|2025-01-21 03:00:00|16.8|13.92|16.7|13.82|16.8|13.92|16.68|13.8|0
1737428700000|2025-01-21 03:05:00|17.07|14.19|17.08|14.2|17.13|14.25|17.06|14.18|0
1737429000000|2025-01-21 03:10:00|17.07|14.19|16.95|14.07|17.07|14.19|16.9|14.02|0
1737429300000|2025-01-21 03:15:00|16.94|14.06|16.91|14.03|16.94|14.06|16.9|14.02|0
1737429600000|2025-01-21 03:20:00|16.9|14.02|16.84|13.96|16.94|14.06|16.83|13.95|0
1737429900000|2025-01-21 03:25:00|16.83|13.95|16.9|14.02|16.9|14.02|16.83|13.95|0
1737430200000|2025-01-21 03:30:00|16.89|14.01|16.88|14|16.91|14.03|16.86|13.98|0
1737430500000|2025-01-21 03:35:00|16.89|14.01|16.94|14.06|16.97|14.09|16.88|14|0
1737430800000|2025-01-21 03:40:00|16.93|14.05|16.93|14.05|16.97|14.09|16.93|14.05|0
1737431100000|2025-01-21 03:45:00|16.92|14.04|16.96|14.08|16.97|14.09|16.9|14.02|0
1737431400000|2025-01-21 03:50:00|16.97|14.09|16.94|14.06|17.01|14.13|16.94|14.06|0
1737431700000|2025-01-21 03:55:00|16.95|14.07|16.95|14.07|16.96|14.08|16.91|14.03|0
1737432000000|2025-01-21 04:00:00|16.94|14.06|17.03|14.15|17.05|14.17|16.94|14.06|0
1737432300000|2025-01-21 04:05:00|17.02|14.14|17.02|14.14|17.04|14.16|17.01|14.13|0
1737432600000|2025-01-21 04:10:00|17.01|14.13|16.98|14.1|17.02|14.14|16.97|14.09|0
1737432900000|2025-01-21 04:15:00|16.97|14.09|16.97|14.09|17.02|14.14|16.97|14.09|0
1737433200000|2025-01-21 04:20:00|16.96|14.08|16.92|14.04|16.96|14.08|16.92|14.04|0
1737433500000|2025-01-21 04:25:00|16.93|14.05|16.99|14.11|17|14.12|16.92|14.04|0
1737433800000|2025-01-21 04:30:00|16.98|14.1|17|14.12|17.06|14.18|16.97|14.09|0
1737434100000|2025-01-21 04:35:00|16.99|14.11|17.05|14.17|17.07|14.19|16.99|14.11|0
1737434400000|2025-01-21 04:40:00|17.04|14.16|17.03|14.15|17.05|14.17|17.01|14.13|0
1737434700000|2025-01-21 04:45:00|17.02|14.14|17.03|14.15|17.05|14.17|17.02|14.14|0
1737435000000|2025-01-21 04:50:00|17.04|14.16|17.02|14.14|17.04|14.16|16.98|14.1|0
1737435300000|2025-01-21 04:55:00|17.04|14.16|17.07|14.19|17.09|14.21|17.03|14.15|0
1737435600000|2025-01-21 05:00:00|17.06|14.18|17.04|14.16|17.06|14.18|17|14.12|0
1737435900000|2025-01-21 05:05:00|17.03|14.15|17.02|14.14|17.04|14.16|17.01|14.13|0
1737436200000|2025-01-21 05:10:00|17.01|14.13|17.06|14.18|17.07|14.19|17.01|14.13|0
1737436500000|2025-01-21 05:15:00|17.07|14.19|17.08|14.2|17.08|14.2|17.04|14.16|0
1737436800000|2025-01-21 05:20:00|17.07|14.19|17.03|14.15|17.08|14.2|17.03|14.15|0
1737437100000|2025-01-21 05:25:00|17.04|14.16|17.05|14.17|17.07|14.19|17.03|14.15|0
1737437400000|2025-01-21 05:30:00|17.06|14.18|17.2|14.32|17.21|14.33|17.04|14.16|0
1737437700000|2025-01-21 05:35:00|17.19|14.31|17.09|14.21|17.22|14.34|17.06|14.18|0
1737438000000|2025-01-21 05:40:00|17.08|14.2|17.04|14.16|17.08|14.2|17.03|14.15|0
1737438300000|2025-01-21 05:45:00|17.05|14.17|16.58|14.71|17.1|14.72|16.58|14.17|0
1737438600000|2025-01-21 05:50:00|16.59|14.73|16.63|14.75|16.65|14.77|16.58|14.71|0
1737438900000|2025-01-21 05:55:00|16.64|14.74|16.64|14.75|16.67|14.78|16.61|14.73|0
1737439200000|2025-01-21 06:00:00|16.63|14.76|16.61|14.73|16.63|14.76|16.59|14.71|0
1737439500000|2025-01-21 06:05:00|16.6|14.72|16.57|14.7|16.64|14.75|16.57|14.7|0
1737439800000|2025-01-21 06:10:00|16.59|14.71|16.54|14.67|16.59|14.71|16.54|14.67|0
1737440100000|2025-01-21 06:15:00|16.55|14.66|16.51|14.65|16.56|14.69|16.51|14.64|0
1737440400000|2025-01-21 06:20:00|16.52|14.64|16.53|14.66|16.55|14.67|16.51|14.64|0
1737440700000|2025-01-21 06:25:00|16.54|14.67|16.49|14.62|16.54|14.67|16.48|14.62|0
1737441000000|2025-01-21 06:30:00|16.48|14.63|16.54|14.66|16.55|14.68|16.48|14.62|0
1737441300000|2025-01-21 06:35:00|16.53|14.65|16.61|14.73|16.65|14.76|16.52|14.65|0
1737441600000|2025-01-21 06:40:00|16.63|14.75|16.68|14.79|16.69|14.8|16.61|14.73|0
1737441900000|2025-01-21 06:45:00|16.67|14.78|16.66|14.77|16.71|14.82|16.64|14.75|0
1737442200000|2025-01-21 06:50:00|16.67|14.78|16.65|14.77|16.68|14.79|16.64|14.75|0
1737442500000|2025-01-21 06:55:00|16.66|14.76|16.63|14.74|16.69|14.8|16.62|14.74|0
1737442800000|2025-01-21 07:00:00|16.62|14.73|16.59|14.71|16.71|14.81|16.57|14.69|0
1737443100000|2025-01-21 07:05:00|16.58|14.7|16.66|14.77|16.68|14.79|16.57|14.69|0
1737443400000|2025-01-21 07:10:00|16.67|14.78|16.6|14.72|16.67|14.78|16.58|14.71|0
1737443700000|2025-01-21 07:15:00|16.61|14.73|16.65|14.77|16.66|14.78|16.61|14.73|0
1737444000000|2025-01-21 07:20:00|16.67|14.78|16.65|14.77|16.7|14.81|16.64|14.76|0
1737444300000|2025-01-21 07:25:00|16.66|14.76|16.52|14.65|16.66|14.76|16.52|14.65|0
1737444600000|2025-01-21 07:30:00|16.53|14.66|16.42|14.57|16.57|14.7|16.42|14.56|0
1737444900000|2025-01-21 07:35:00|16.43|14.56|16.44|14.58|16.48|14.62|16.4|14.54|0
1737445200000|2025-01-21 07:40:00|16.46|14.6|16.36|14.51|16.5|14.63|16.36|14.5|0
1737445500000|2025-01-21 07:45:00|16.35|14.5|16.42|14.56|16.43|14.57|16.35|14.5|0
1737445800000|2025-01-21 07:50:00|16.43|14.57|16.39|14.54|16.45|14.59|16.38|14.52|0
1737446100000|2025-01-21 07:55:00|16.38|14.53|16.36|14.51|16.45|14.59|16.36|14.51|0
1737446400000|2025-01-21 08:00:00|16.34|14.5|16.53|14.65|16.56|14.68|16.34|14.49|0
1737446700000|2025-01-21 08:05:00|16.52|14.63|16.43|14.57|16.54|14.67|16.39|14.53|0
1737447000000|2025-01-21 08:10:00|16.42|14.56|16.42|14.56|16.43|14.57|16.33|14.48|0
1737447300000|2025-01-21 08:15:00|16.45|14.59|16.31|14.47|16.45|14.59|16.31|14.47|0
1737447600000|2025-01-21 08:20:00|16.3|14.46|16.34|14.49|16.36|14.51|16.29|14.45|0
1737447900000|2025-01-21 08:25:00|16.33|14.48|16.32|14.47|16.35|14.5|16.27|14.43|0
1737448200000|2025-01-21 08:30:00|16.31|14.45|16.18|14.35|16.31|14.47|16.17|14.34|0
1737448500000|2025-01-21 08:35:00|16.17|14.34|16.18|14.35|16.27|14.43|16.16|14.33|0
1737448800000|2025-01-21 08:40:00|16.19|14.34|15.93|14.13|16.21|14.38|15.9|14.1|0
1737449100000|2025-01-21 08:45:00|15.91|14.11|15.87|14.07|15.92|14.12|15.87|14.07|0
1737449400000|2025-01-21 08:50:00|15.89|14.09|15.92|14.12|15.96|14.15|15.89|14.09|0
1737449700000|2025-01-21 08:55:00|15.93|14.13|15.97|14.16|16|14.19|15.91|14.11|0
1737450000000|2025-01-21 09:00:00|15.98|14.17|15.93|14.12|16.01|14.2|15.92|14.12|0
1737450300000|2025-01-21 09:05:00|15.91|14.11|15.8|14.01|15.94|14.13|15.75|13.97|0
1737450600000|2025-01-21 09:10:00|15.78|14|15.64|13.87|15.78|14|15.64|13.87|0
1737450900000|2025-01-21 09:15:00|15.65|13.89|15.77|13.99|15.8|14.01|15.65|13.88|0
1737451200000|2025-01-21 09:20:00|15.78|13.98|15.67|13.9|15.79|14|15.66|13.89|0
1737451500000|2025-01-21 09:25:00|15.68|13.91|15.7|13.92|15.75|13.97|15.68|13.91|0
1737451800000|2025-01-21 09:30:00|15.69|13.93|15.92|14.12|16.18|14.35|15.6|13.84|0
1737452100000|2025-01-21 09:35:00|15.93|14.11|15.95|14.14|15.97|14.16|15.9|14.1|0
1737452400000|2025-01-21 09:40:00|15.96|14.15|15.98|14.17|16|14.19|15.95|14.14|0
1737452700000|2025-01-21 09:45:00|15.97|14.16|15.92|14.12|15.98|14.17|15.92|14.11|0
1737453000000|2025-01-21 09:50:00|15.91|14.11|15.93|14.13|15.94|14.13|15.9|14.1|0
1737453300000|2025-01-21 09:55:00|15.92|14.12|15.8|14.01|15.94|14.13|15.8|14.01|0
1737453600000|2025-01-21 10:00:00|15.81|14.02|15.68|13.9|15.81|14.02|15.67|13.9|0
1737453900000|2025-01-21 10:05:00|15.67|13.91|15.63|13.86|15.68|13.91|15.59|13.82|0
1737454200000|2025-01-21 10:10:00|15.64|13.87|15.78|13.99|15.78|13.99|15.64|13.87|0
1737454500000|2025-01-21 10:15:00|15.8|14.01|15.75|13.97|15.81|14.02|15.73|13.95|0
1737454800000|2025-01-21 10:20:00|15.74|13.96|15.76|13.98|15.77|13.99|15.73|13.95|0
1737455100000|2025-01-21 10:25:00|15.78|13.99|15.68|13.9|15.78|13.99|15.67|13.9|0
1737455400000|2025-01-21 10:30:00|15.69|13.91|15.7|13.92|15.74|13.96|15.69|13.91|0
1737455700000|2025-01-21 10:35:00|15.69|13.94|15.74|13.96|15.76|13.98|15.69|13.92|0
1737456000000|2025-01-21 10:40:00|15.73|13.95|15.75|13.97|15.78|13.99|15.73|13.95|0
1737456300000|2025-01-21 10:45:00|15.76|13.98|15.79|14|15.8|14.01|15.76|13.98|0
1737456600000|2025-01-21 10:50:00|15.8|14.02|15.83|14.04|15.87|14.07|15.79|14|0
1737456900000|2025-01-21 10:55:00|15.84|14.03|15.92|14.12|15.93|14.13|15.84|14.03|0
1737457200000|2025-01-21 11:00:00|15.93|14.13|15.91|14.11|15.94|14.14|15.88|14.08|0
1737457500000|2025-01-21 11:05:00|15.89|14.09|15.83|14.04|15.89|14.09|15.82|14.03|0
1737457800000|2025-01-21 11:10:00|15.82|14.03|15.81|14.02|15.85|14.06|15.8|14.01|0
1737458100000|2025-01-21 11:15:00|15.8|14.01|15.96|14.15|15.98|14.17|15.8|14.01|0
1737458400000|2025-01-21 11:20:00|15.98|14.17|15.97|14.17|16.05|14.23|15.97|14.16|0
1737458700000|2025-01-21 11:25:00|15.99|14.16|16.02|14.21|16.07|14.25|15.99|14.16|0
1737459000000|2025-01-21 11:30:00|16|14.19|16.04|14.23|16.13|14.3|16|14.19|0
1737459300000|2025-01-21 11:35:00|16.03|14.22|15.94|14.14|16.03|14.22|15.93|14.12|0
1737459600000|2025-01-21 11:40:00|15.92|14.12|15.95|14.14|15.95|14.15|15.9|14.1|0
1737459900000|2025-01-21 11:45:00|15.94|14.13|15.96|14.15|16.01|14.2|15.93|14.13|0
1737460200000|2025-01-21 11:50:00|15.95|14.16|15.98|14.17|15.98|14.17|15.95|14.14|0
1737460500000|2025-01-21 11:55:00|15.97|14.16|16.07|14.25|16.08|14.26|15.97|14.16|0
1737460800000|2025-01-21 12:00:00|16.05|14.23|16.17|14.34|16.24|14.4|16.05|14.23|0
1737461100000|2025-01-21 12:05:00|16.18|14.35|16|14.19|16.18|14.35|15.99|14.18|0
1737461400000|2025-01-21 12:10:00|16.03|14.22|16.04|14.23|16.09|14.27|16.02|14.21|0
1737461700000|2025-01-21 12:15:00|16.03|14.22|15.96|14.15|16.03|14.22|15.92|14.12|0
1737462000000|2025-01-21 12:20:00|15.94|14.14|15.91|14.11|15.96|14.15|15.89|14.09|0
1737462300000|2025-01-21 12:25:00|15.9|14.1|15.85|14.05|15.93|14.13|15.85|14.05|0
1737462600000|2025-01-21 12:30:00|15.87|14.06|15.88|14.08|15.92|14.12|15.86|14.05|0
1737462900000|2025-01-21 12:35:00|15.9|14.1|15.84|14.05|15.94|14.13|15.81|14.02|0
1737463200000|2025-01-21 12:40:00|15.85|14.06|15.92|14.11|15.92|14.12|15.84|14.05|0
1737463500000|2025-01-21 12:45:00|15.91|14.12|15.95|14.14|15.96|14.15|15.87|14.08|0
1737463800000|2025-01-21 12:50:00|15.96|14.15|15.91|14.11|16|14.18|15.89|14.1|0
1737464100000|2025-01-21 12:55:00|15.92|14.12|15.89|14.09|15.95|14.14|15.86|14.07|0
1737464400000|2025-01-21 13:00:00|15.9|14.1|15.85|14.05|15.94|14.14|15.82|14.03|0
1737464700000|2025-01-21 13:05:00|15.87|14.07|15.85|14.06|15.9|14.1|15.83|14.04|0
1737465000000|2025-01-21 13:10:00|15.84|14.04|15.88|14.08|15.93|14.13|15.83|14.04|0
1737465300000|2025-01-21 13:15:00|15.89|14.09|15.85|14.06|15.94|14.13|15.84|14.04|0
1737465600000|2025-01-21 13:20:00|15.84|14.05|15.86|14.06|15.86|14.06|15.8|14.02|0
1737465900000|2025-01-21 13:25:00|15.87|14.08|15.93|14.12|15.95|14.14|15.87|14.07|0
1737466200000|2025-01-21 13:30:00|15.93|14.13|15.79|14.01|15.93|14.13|15.79|14.01|0
1737466500000|2025-01-21 13:35:00|15.8|14.02|15.83|14.04|15.87|14.07|15.8|14.02|0
1737466800000|2025-01-21 13:40:00|15.84|14.05|15.81|14.02|15.87|14.07|15.8|14.01|0
1737467100000|2025-01-21 13:45:00|15.8|14.01|15.7|13.92|15.83|14.04|15.69|13.92|0
1737467400000|2025-01-21 13:50:00|15.69|13.93|15.68|13.91|15.73|13.95|15.68|13.9|0
1737467700000|2025-01-21 13:55:00|15.7|13.9|15.68|13.91|15.75|13.97|15.65|13.88|0
1737468000000|2025-01-21 14:00:00|15.69|13.9|15.61|13.85|15.69|13.9|15.6|13.83|0
1737468300000|2025-01-21 14:05:00|15.8|14.01|15.61|13.84|15.83|14.04|15.57|13.81|0
1737468600000|2025-01-21 14:10:00|15.6|13.83|15.59|13.83|15.65|13.87|15.59|13.83|0
1737468900000|2025-01-21 14:15:00|15.6|13.84|15.67|13.9|15.69|13.91|15.56|13.8|0
1737469200000|2025-01-21 14:20:00|15.68|13.92|15.74|13.96|15.76|13.97|15.68|13.91|0
1737469500000|2025-01-21 14:25:00|15.71|13.93|15.6|13.83|15.71|13.93|15.57|13.81|0
1737469800000|2025-01-21 14:30:00|15.55|13.79|15.53|13.78|15.66|13.88|15.44|13.7|0
1737470100000|2025-01-21 14:35:00|15.51|13.76|15.72|13.94|15.76|13.98|15.44|13.7|0
1737470400000|2025-01-21 14:40:00|15.74|13.96|15.93|14.13|16.05|14.23|15.63|13.86|0
1737470700000|2025-01-21 14:45:00|15.92|14.12|15.71|13.93|16.07|14.25|15.37|13.63|0
1737471000000|2025-01-21 14:50:00|15.7|13.92|16.07|14.25|16.08|14.26|15.57|13.81|0
1737471300000|2025-01-21 14:55:00|16.03|14.21|15.53|13.77|16.03|14.21|15.48|13.73|0
1737471600000|2025-01-21 15:00:00|15.55|13.79|15.72|13.94|15.78|14|15.55|13.79|0
1737471900000|2025-01-21 15:05:00|15.73|13.95|15.3|13.57|15.78|13.99|15.22|13.5|0
1737472200000|2025-01-21 15:10:00|15.34|13.6|15.7|13.92|15.78|13.99|15.28|13.55|0
1737472500000|2025-01-21 15:15:00|15.69|13.91|15.4|13.66|15.76|13.97|15.39|13.65|0
1737472800000|2025-01-21 15:20:00|15.41|13.67|15.51|13.75|15.53|13.77|15.33|13.59|0
1737473100000|2025-01-21 15:25:00|15.5|13.72|15.29|13.56|15.5|13.72|15.26|13.53|0
1737473400000|2025-01-21 15:30:00|15.3|13.57|15.45|13.7|15.46|13.71|15.13|13.41|0
1737473700000|2025-01-21 15:35:00|15.44|13.69|15.22|13.49|15.52|13.76|15.22|13.49|0
1737474000000|2025-01-21 15:40:00|15.24|13.51|15.19|13.47|15.24|13.51|15.12|13.41|0
1737474300000|2025-01-21 15:45:00|15.17|13.45|15.32|13.58|15.39|13.65|15.16|13.45|0
1737474600000|2025-01-21 15:50:00|15.3|13.57|15.26|13.53|15.45|13.7|15.24|13.52|0
1737474900000|2025-01-21 15:55:00|15.27|13.54|15.18|13.46|15.35|13.61|15.12|13.41|0
1737475200000|2025-01-21 16:00:00|15.19|13.47|15.24|13.52|15.34|13.6|15.19|13.47|0
1737475500000|2025-01-21 16:05:00|15.23|13.51|15.08|13.37|15.23|13.51|15.03|13.33|0
1737475800000|2025-01-21 16:10:00|15.07|13.38|15.04|13.34|15.15|13.44|15.04|13.34|0
1737476100000|2025-01-21 16:15:00|15.05|13.35|15.07|13.36|15.12|13.41|15.03|13.33|0
1737476400000|2025-01-21 16:20:00|15.08|13.37|14.99|13.29|15.26|13.53|14.93|13.24|0
1737476700000|2025-01-21 16:25:00|14.98|13.28|14.97|13.28|15.04|13.34|14.95|13.26|0
1737477000000|2025-01-21 16:30:00|14.98|13.29|14.94|13.25|14.99|13.29|14.89|13.21|0
1737477300000|2025-01-21 16:35:00|14.93|13.24|15.07|13.37|15.07|13.37|14.9|13.21|0
1737477600000|2025-01-21 16:40:00|15.06|13.36|15.11|13.4|15.12|13.41|14.95|13.26|0
1737477900000|2025-01-21 16:45:00|15.1|13.39|14.95|13.26|15.11|13.4|14.95|13.26|0
1737478200000|2025-01-21 16:50:00|14.96|13.27|14.81|13.13|15|13.3|14.81|13.13|0
1737478500000|2025-01-21 16:55:00|14.8|13.12|14.79|13.12|14.88|13.19|14.77|13.1|0
1737478800000|2025-01-21 17:00:00|14.8|13.14|14.81|13.14|14.89|13.2|14.8|13.12|0
1737479100000|2025-01-21 17:05:00|14.8|13.13|14.77|13.1|14.83|13.15|14.77|13.1|0
1737479400000|2025-01-21 17:10:00|14.78|13.11|14.82|13.14|14.83|13.15|14.75|13.08|0
1737479700000|2025-01-21 17:15:00|14.81|13.13|14.87|13.19|14.92|13.23|14.8|13.12|0
1737480000000|2025-01-21 17:20:00|14.86|13.18|14.81|13.13|14.91|13.22|14.79|13.12|0
1737480300000|2025-01-21 17:25:00|14.82|13.14|14.64|12.98|14.98|13.29|14.59|12.93|0
1737480600000|2025-01-21 17:30:00|14.65|12.99|14.78|13.11|14.96|13.27|14.58|12.93|0
1737480900000|2025-01-21 17:35:00|14.77|13.1|14.81|13.13|14.85|13.17|14.76|13.09|0
1737481200000|2025-01-21 17:40:00|14.8|13.12|14.77|13.09|14.81|13.13|14.72|13.06|0
1737481500000|2025-01-21 17:45:00|14.76|13.1|14.74|13.07|14.79|13.11|14.71|13.05|0
1737481800000|2025-01-21 17:50:00|14.73|13.06|14.67|13.01|14.73|13.06|14.63|12.98|0
1737482100000|2025-01-21 17:55:00|14.68|13.02|14.82|13.14|14.82|13.14|14.62|12.96|0
1737482400000|2025-01-21 18:00:00|14.83|13.15|14.81|13.14|14.91|13.22|14.8|13.13|0
1737482700000|2025-01-21 18:05:00|14.8|13.13|14.94|13.25|14.97|13.28|14.8|13.12|0
1737483000000|2025-01-21 18:10:00|14.91|13.22|14.92|13.23|14.97|13.28|14.9|13.21|0
1737483300000|2025-01-21 18:15:00|14.91|13.22|14.87|13.19|14.91|13.22|14.81|13.13|0
1737483600000|2025-01-21 18:20:00|14.88|13.2|14.87|13.19|14.89|13.21|14.85|13.17|0
1737483900000|2025-01-21 18:25:00|14.86|13.18|14.89|13.2|14.93|13.24|14.84|13.16|0
1737484200000|2025-01-21 18:30:00|14.88|13.19|14.91|13.22|14.91|13.22|14.86|13.18|0
1737484500000|2025-01-21 18:35:00|14.9|13.21|14.76|13.09|14.9|13.21|14.72|13.06|0
1737484800000|2025-01-21 18:40:00|14.75|13.08|14.8|13.12|14.87|13.18|14.74|13.07|0
1737485100000|2025-01-21 18:45:00|14.81|13.13|14.85|13.17|14.86|13.18|14.8|13.12|0
1737485400000|2025-01-21 18:50:00|14.84|13.16|14.79|13.12|14.84|13.16|14.75|13.08|0
1737485700000|2025-01-21 18:55:00|14.8|13.13|14.75|13.08|14.81|13.13|14.73|13.06|0
1737486000000|2025-01-21 19:00:00|14.76|13.09|14.76|13.09|14.8|13.12|14.74|13.07|0
1737486300000|2025-01-21 19:05:00|14.77|13.1|14.74|13.07|14.77|13.1|14.71|13.04|0
1737486600000|2025-01-21 19:10:00|14.73|13.06|14.76|13.09|14.77|13.09|14.69|13.02|0
1737486900000|2025-01-21 19:15:00|14.77|13.1|14.87|13.19|14.89|13.21|14.76|13.09|0
1737487200000|2025-01-21 19:20:00|14.88|13.2|14.89|13.2|14.94|13.25|14.86|13.18|0
1737487500000|2025-01-21 19:25:00|14.88|13.19|14.62|12.97|14.88|13.19|14.59|12.94|0
1737487800000|2025-01-21 19:30:00|14.63|12.96|14.72|13.06|14.72|13.06|14.63|12.96|0
1737488100000|2025-01-21 19:35:00|14.71|13.05|14.77|13.09|14.81|13.13|14.71|13.04|0
1737488400000|2025-01-21 19:40:00|14.74|13.07|14.76|13.09|14.77|13.1|14.67|13.01|0
1737488700000|2025-01-21 19:45:00|14.75|13.08|14.76|13.09|14.79|13.12|14.74|13.07|0
1737489000000|2025-01-21 19:50:00|14.77|13.1|14.74|13.07|14.81|13.14|14.74|13.07|0
1737489300000|2025-01-21 19:55:00|14.73|13.06|14.68|13.01|14.74|13.07|14.67|13.01|0
1737489600000|2025-01-21 20:00:00|14.7|13.02|14.68|13.02|14.73|13.06|14.67|13.01|0
1737489900000|2025-01-21 20:05:00|14.67|13.01|14.66|13|14.69|13.03|14.65|12.99|0
1737490200000|2025-01-21 20:10:00|14.67|13.01|14.66|13|14.68|13.02|14.64|12.99|0
1737490500000|2025-01-21 20:15:00|14.67|13.01|14.61|12.96|14.67|13.01|14.59|12.94|0
1737490800000|2025-01-21 20:20:00|14.6|12.95|14.61|12.95|14.64|12.98|14.59|12.94|0
1737491100000|2025-01-21 20:25:00|14.62|12.96|14.52|12.88|14.62|12.97|14.51|12.86|0
1737491400000|2025-01-21 20:30:00|14.51|12.87|14.58|12.93|14.58|12.93|14.49|12.85|0
1737491700000|2025-01-21 20:35:00|14.59|12.94|14.54|12.89|14.67|13.01|14.53|12.89|0
1737492000000|2025-01-21 20:40:00|14.55|12.9|14.56|12.91|14.6|12.95|14.53|12.89|0
1737492300000|2025-01-21 20:45:00|14.57|12.92|14.56|12.91|14.61|12.95|14.56|12.91|0
1737492600000|2025-01-21 20:50:00|14.57|12.92|14.49|12.85|14.6|12.95|14.44|12.81|0
1737492900000|2025-01-21 20:55:00|14.48|12.84|14.54|12.89|14.59|12.93|14.45|12.81|0
1737493200000|2025-01-21 21:00:00|14.5|12.86|14.33|12.71|14.5|12.86|14.28|12.66|0
1737493500000|2025-01-21 21:05:00|14.34|12.69|14.38|12.75|14.38|12.75|14.27|12.66|0
1737493800000|2025-01-21 21:10:00|14.36|12.74|14.4|12.77|14.43|12.8|14.36|12.73|0
1737494100000|2025-01-21 21:15:00|14.41|12.78|14.58|12.58|14.62|12.78|14.41|12.57|0
1737494400000|2025-01-21 21:20:00|14.59|12.59|14.55|12.55|14.59|12.59|14.55|12.55|0
1737494700000|2025-01-21 21:25:00|14.56|12.56|14.56|12.56|14.56|12.56|14.55|12.55|0
1737495000000|2025-01-21 21:30:00|14.55|12.55|14.56|12.56|14.59|12.59|14.55|12.55|0
1737495300000|2025-01-21 21:35:00|14.57|12.57|14.56|12.56|14.57|12.57|14.55|12.55|0
1737495600000|2025-01-21 21:40:00|14.55|12.55|14.54|12.54|14.56|12.56|14.53|12.53|0
1737495900000|2025-01-21 21:45:00|14.53|12.53|14.53|12.53|14.54|12.54|14.52|12.52|0
1737496200000|2025-01-21 21:50:00|14.54|12.54|14.52|12.52|14.54|12.54|14.52|12.52|0
1737496500000|2025-01-21 21:55:00|14.51|12.51|14.49|12.49|14.51|12.51|14.49|12.49|0
1737496800000|2025-01-21 22:00:00|14.48|12.48|14.52|12.52|14.52|12.52|14.48|12.48|0
1737497100000|2025-01-21 22:05:00|14.51|12.51|14.5|12.5|14.53|12.53|14.5|12.5|0
1737497400000|2025-01-21 22:10:00|14.49|12.49|14.5|12.5|14.5|12.5|14.49|12.49|0
1737497700000|2025-01-21 22:15:00|14.49|12.49|14.49|12.49|14.49|12.49|14.49|12.49|0
1737498000000|2025-01-21 22:20:00|14.5|12.5|14.51|12.51|14.51|12.51|14.48|12.48|0
1737498300000|2025-01-21 22:25:00|14.5|12.5|14.47|12.47|14.5|12.5|14.47|12.47|0
1737498600000|2025-01-21 22:30:00|14.48|12.48|14.43|12.43|14.48|12.48|14.43|12.43|0
1737498900000|2025-01-21 22:35:00|14.45|12.45|14.44|12.44|14.46|12.46|14.44|12.44|0
1737499200000|2025-01-21 22:40:00|14.43|12.43|14.4|12.4|14.45|12.45|14.39|12.39|0
1737499500000|2025-01-21 22:45:00|14.39|12.39|14.39|12.39|14.4|12.4|14.38|12.38|0
1737499800000|2025-01-21 22:50:00|14.38|12.38|14.4|12.4|14.42|12.42|14.36|12.36|0
1737500100000|2025-01-21 22:55:00|14.41|12.41|14.39|12.39|14.41|12.41|14.37|12.37|0
1737500400000|2025-01-21 23:00:00|14.4|12.4|14.48|12.48|14.52|12.52|14.3|12.3|0
1737500700000|2025-01-21 23:05:00|14.53|12.53|14.46|12.46|14.53|12.53|14.43|12.43|0
1737501000000|2025-01-21 23:10:00|14.48|12.48|14.41|12.41|14.48|12.48|14.4|12.4|0
1737501300000|2025-01-21 23:15:00|14.42|12.42|14.48|12.48|14.49|12.49|14.4|12.4|0
1737501600000|2025-01-21 23:20:00|14.49|12.49|14.45|12.45|14.5|12.5|14.45|12.45|0
1737501900000|2025-01-21 23:25:00|14.46|12.46|14.51|12.51|14.51|12.51|14.43|12.43|0
1737502200000|2025-01-21 23:30:00|14.5|12.5|14.45|12.45|14.51|12.51|14.45|12.45|0
1737502500000|2025-01-21 23:35:00|14.44|12.44|14.46|12.46|14.48|12.48|14.43|12.43|0
1737502800000|2025-01-21 23:40:00|14.45|12.45|14.45|12.45|14.46|12.46|14.42|12.42|0
1737503100000|2025-01-21 23:45:00|14.46|12.46|14.37|12.37|14.46|12.46|14.37|12.37|0
1737503400000|2025-01-21 23:50:00|14.36|12.36|14.38|12.38|14.39|12.39|14.36|12.36|0
1737503700000|2025-01-21 23:55:00|14.37|12.37|14.35|12.35|14.37|12.37|14.34|12.34|0
1737504000000|2025-01-22 00:00:00|14.34|12.34|14.34|12.34|14.34|12.34|14.32|12.32|0
1737504300000|2025-01-22 00:05:00|14.33|12.33|14.32|12.32|14.36|12.36|14.32|12.32|0
1737504600000|2025-01-22 00:10:00|14.31|12.31|14.35|12.35|14.36|12.36|14.3|12.3|0
1737504900000|2025-01-22 00:15:00|14.34|12.34|14.36|12.36|14.37|12.37|14.33|12.33|0
1737505200000|2025-01-22 00:20:00|14.35|12.35|14.32|12.32|14.35|12.35|14.31|12.31|0
1737505500000|2025-01-22 00:25:00|14.33|12.33|14.32|12.32|14.33|12.33|14.31|12.31|0
1737505800000|2025-01-22 00:30:00|14.31|12.31|14.28|12.28|14.32|12.32|14.28|12.28|0
1737506100000|2025-01-22 00:35:00|14.26|12.26|14.26|12.26|14.28|12.28|14.26|12.26|0
1737506400000|2025-01-22 00:40:00|14.27|12.27|14.28|12.28|14.28|12.28|14.26|12.26|0
1737506700000|2025-01-22 00:45:00|14.27|12.27|14.23|12.23|14.27|12.27|14.2|12.2|0
1737507000000|2025-01-22 00:50:00|14.24|12.24|14.23|12.23|14.24|12.24|14.22|12.22|0
1737507300000|2025-01-22 00:55:00|14.22|12.22|14.22|12.22|14.23|12.23|14.2|12.2|0
1737507600000|2025-01-22 01:00:00|14.23|12.23|14.31|12.31|14.33|12.33|14.23|12.23|0
1737507900000|2025-01-22 01:05:00|14.3|12.3|14.3|12.3|14.31|12.31|14.28|12.28|0
1737508200000|2025-01-22 01:10:00|14.31|12.31|14.32|12.32|14.35|12.35|14.31|12.31|0
1737508500000|2025-01-22 01:15:00|14.31|12.31|14.7|12.7|14.99|12.99|14.3|12.3|0
1737508800000|2025-01-22 01:20:00|14.69|12.69|14.7|12.7|14.71|12.71|14.69|12.69|0
1737509100000|2025-01-22 01:25:00|14.69|12.69|14.69|12.69|14.71|12.71|14.69|12.69|0
1737509400000|2025-01-22 01:30:00|14.52|12.88|14.52|12.88|14.54|12.9|14.51|12.87|0
1737509700000|2025-01-22 01:35:00|14.51|12.87|14.51|12.87|14.54|12.89|14.51|12.86|0
1737510000000|2025-01-22 01:40:00|14.52|12.88|14.53|12.89|14.54|12.9|14.52|12.87|0
1737510300000|2025-01-22 01:45:00|14.52|12.88|14.5|12.86|14.52|12.88|14.49|12.85|0
1737510600000|2025-01-22 01:50:00|14.49|12.85|14.46|12.83|14.49|12.85|14.45|12.82|0
1737510900000|2025-01-22 01:55:00|14.45|12.82|14.49|12.85|14.5|12.86|14.45|12.82|0
1737511200000|2025-01-22 02:00:00|14.5|12.84|14.47|12.83|14.5|12.85|14.46|12.82|0
1737511500000|2025-01-22 02:05:00|14.46|12.82|14.43|12.8|14.46|12.82|14.42|12.79|0
1737511800000|2025-01-22 02:10:00|14.42|12.79|14.42|12.79|14.43|12.8|14.42|12.78|0
1737512100000|2025-01-22 02:15:00|14.43|12.8|14.44|12.8|14.44|12.8|14.41|12.78|0
1737512400000|2025-01-22 02:20:00|14.45|12.81|14.44|12.81|14.45|12.81|14.43|12.79|0
1737512700000|2025-01-22 02:25:00|14.45|12.8|14.44|12.81|14.45|12.82|14.43|12.8|0
1737513000000|2025-01-22 02:30:00|14.45|12.82|14.43|12.79|14.46|12.82|14.43|12.79|0
1737513300000|2025-01-22 02:35:00|14.44|12.8|14.43|12.8|14.44|12.81|14.41|12.78|0
1737513600000|2025-01-22 02:40:00|14.44|12.81|14.48|12.84|14.48|12.84|14.43|12.81|0
1737513900000|2025-01-22 02:45:00|14.47|12.83|14.47|12.83|14.49|12.85|14.46|12.82|0
1737514200000|2025-01-22 02:50:00|14.46|12.82|14.48|12.84|14.49|12.85|14.46|12.82|0
1737514500000|2025-01-22 02:55:00|14.49|12.85|14.47|12.84|14.5|12.86|14.47|12.83|0
1737514800000|2025-01-22 03:00:00|14.48|12.83|14.47|12.83|14.48|12.84|14.45|12.82|0
1737515100000|2025-01-22 03:05:00|14.48|12.84|14.48|12.84|14.49|12.85|14.47|12.83|0
1737515400000|2025-01-22 03:10:00|14.47|12.83|14.43|12.79|14.47|12.83|14.41|12.78|0
1737515700000|2025-01-22 03:15:00|14.42|12.8|14.46|12.82|14.47|12.83|14.42|12.8|0
1737516000000|2025-01-22 03:20:00|14.47|12.83|14.44|12.8|14.47|12.83|14.44|12.8|0
1737516300000|2025-01-22 03:25:00|14.46|12.82|14.44|12.81|14.46|12.82|14.44|12.81|0
1737516600000|2025-01-22 03:30:00|14.43|12.8|14.43|12.8|14.44|12.8|14.42|12.79|0
1737516900000|2025-01-22 03:35:00|14.42|12.79|14.41|12.78|14.44|12.8|14.41|12.78|0
1737517200000|2025-01-22 03:40:00|14.42|12.79|14.41|12.78|14.43|12.79|14.4|12.77|0
1737517500000|2025-01-22 03:45:00|14.42|12.77|14.44|12.81|14.44|12.81|14.42|12.77|0
1737517800000|2025-01-22 03:50:00|14.43|12.8|14.42|12.79|14.44|12.8|14.42|12.79|0
1737518100000|2025-01-22 03:55:00|14.43|12.8|14.4|12.77|14.43|12.8|14.4|12.77|0
1737518400000|2025-01-22 04:00:00|14.41|12.78|14.41|12.78|14.42|12.79|14.4|12.77|0
1737518700000|2025-01-22 04:05:00|14.42|12.79|14.43|12.8|14.44|12.8|14.42|12.78|0
1737519000000|2025-01-22 04:10:00|14.44|12.79|14.41|12.78|14.44|12.79|14.41|12.78|0
1737519300000|2025-01-22 04:15:00|14.42|12.79|14.43|12.8|14.43|12.8|14.41|12.78|0
1737519600000|2025-01-22 04:20:00|14.44|12.79|14.43|12.79|14.44|12.81|14.43|12.79|0
1737519900000|2025-01-22 04:25:00||12.8||12.79||12.8||12.79|0
1737520200000|2025-01-22 04:30:00|14.42|12.78|14.39|12.76|14.43|12.78|14.39|12.76|0
1737520500000|2025-01-22 04:35:00|14.38|12.75|14.33|12.71|14.39|12.76|14.33|12.7|0
1737520800000|2025-01-22 04:40:00|14.34|12.72|14.36|12.73|14.36|12.73|14.32|12.7|0
1737521100000|2025-01-22 04:45:00|14.37|12.74|14.35|12.73|14.37|12.74|14.34|12.72|0
1737521400000|2025-01-22 04:50:00|14.34|12.72|14.34|12.71|14.35|12.73|14.33|12.71|0
1737521700000|2025-01-22 04:55:00|14.33|12.72|14.33|12.71|14.34|12.72|14.33|12.71|0
1737522000000|2025-01-22 05:00:00|14.34|12.72|14.35|12.72|14.36|12.73|14.34|12.72|0
1737522300000|2025-01-22 05:05:00|14.34||14.35||14.35||14.34||0
1737522600000|2025-01-22 05:10:00|14.36|12.73|14.35|12.73|14.36|12.74|14.35|12.72|0
1737522900000|2025-01-22 05:15:00|14.36|12.72|14.36|12.73|14.37|12.74|14.35|12.72|0
1737523200000|2025-01-22 05:20:00|14.37|12.74|14.36|12.73|14.37|12.75|14.36|12.73|0
1737523500000|2025-01-22 05:25:00|14.37|12.74|14.36|12.74|14.37|12.74|14.36|12.73|0
1737523800000|2025-01-22 05:30:00|14.37|12.73|14.37|12.74|14.38|12.75|14.36|12.73|0
1737524100000|2025-01-22 05:35:00|14.36|12.73|14.36|12.74|14.36|12.74|14.36|12.73|0
1737524400000|2025-01-22 05:40:00|14.37|12.73|14.36|12.73|14.37|12.74|14.36|12.73|0
1737524700000|2025-01-22 05:45:00|14.35|12.74|14.37|12.74|14.37|12.74|14.35|12.73|0
1737525000000|2025-01-22 05:50:00|14.36|12.73|14.36|12.73|14.36|12.73|14.35|12.72|0
1737525300000|2025-01-22 05:55:00|14.35||14.36||14.36||14.35||0
1737525600000|2025-01-22 06:00:00|14.37|12.74|14.37|12.74|14.37|12.74|14.35|12.73|0
1737525900000|2025-01-22 06:05:00|14.36|12.73|14.36|12.73|14.37|12.74|14.34|12.72|0
1737526200000|2025-01-22 06:10:00|14.35|12.74|14.35|12.73|14.36|12.74|14.34|12.72|0
1737526500000|2025-01-22 06:15:00|14.36|12.72|14.36|12.74|14.37|12.74|14.34|12.72|0
1737526800000|2025-01-22 06:20:00|14.37|12.75|14.41|12.78|14.42|12.79|14.37|12.75|0
1737527100000|2025-01-22 06:25:00|14.4|12.77|14.4|12.77|14.41|12.78|14.39|12.76|0
1737527400000|2025-01-22 06:30:00|14.41|12.78|14.42|12.78|14.42|12.79|14.4|12.77|0
1737527700000|2025-01-22 06:35:00|14.41|12.77|14.4|12.77|14.42|12.78|14.39|12.76|0
1737528000000|2025-01-22 06:40:00|14.41|12.78|14.39|12.76|14.41|12.78|14.39|12.76|0
1737528300000|2025-01-22 06:45:00|14.4|12.77|14.42|12.79|14.43|12.79|14.4|12.77|0
1737528600000|2025-01-22 06:50:00|14.41|12.78|14.45|12.82|14.45|12.82|14.41|12.78|0
1737528900000|2025-01-22 06:55:00|14.46|12.81|14.45|12.82|14.46|12.82|14.45|12.81|0
1737529200000|2025-01-22 07:00:00|14.44|12.81|14.46|12.82|14.48|12.84|14.44|12.81|0
1737529500000|2025-01-22 07:05:00|14.45|12.81|14.42|12.79|14.45|12.81|14.42|12.78|0
1737529800000|2025-01-22 07:10:00|14.4|12.78|14.4|12.77|14.42|12.79|14.36|12.73|0
1737530100000|2025-01-22 07:15:00|14.41|12.78|14.42|12.79|14.44|12.81|14.41|12.78|0
1737530400000|2025-01-22 07:20:00|14.43|12.78|14.43|12.8|14.43|12.8|14.41|12.78|0
1737530700000|2025-01-22 07:25:00|14.44|12.79|14.39|12.76|14.44|12.81|14.38|12.76|0
1737531000000|2025-01-22 07:30:00|14.38|12.75|14.39|12.76|14.4|12.77|14.37|12.74|0
1737531300000|2025-01-22 07:35:00|14.38|12.75|14.35|12.73|14.39|12.76|14.35|12.72|0
1737531600000|2025-01-22 07:40:00|14.36|12.74|14.37|12.74|14.38|12.75|14.35|12.73|0
1737531900000|2025-01-22 07:45:00|14.38|12.75|14.42|12.78|14.42|12.79|14.37|12.75|0
1737532200000|2025-01-22 07:50:00|14.41|12.8|14.45|12.81|14.46|12.82|14.41|12.79|0
1737532500000|2025-01-22 07:55:00|14.44|12.8|14.43|12.79|14.45|12.81|14.43|12.79|0
1737532800000|2025-01-22 08:00:00|14.44|12.81|14.34|12.71|14.44|12.81|14.33|12.71|0
1737533100000|2025-01-22 08:05:00|14.33|12.72|14.36|12.73|14.38|12.75|14.33|12.71|0
1737533400000|2025-01-22 08:10:00|14.35|12.72|14.32|12.7|14.36|12.73|14.32|12.7|0
1737533700000|2025-01-22 08:15:00|14.31|12.69|14.22|12.61|14.31|12.69|14.22|12.61|0
1737534000000|2025-01-22 08:20:00|14.23|12.62|14.25|12.63|14.27|12.65|14.23|12.62|0
1737534300000|2025-01-22 08:25:00|14.24|12.64|14.24|12.63|14.28|12.67|14.24|12.63|0
1737534600000|2025-01-22 08:30:00|14.23|12.62|14.23|12.62|14.23|12.62|14.2|12.59|0
1737534900000|2025-01-22 08:35:00|14.22|12.61|14.21|12.6|14.25|12.63|14.2|12.59|0
1737535200000|2025-01-22 08:40:00|14.2|12.59|14.2|12.6|14.21|12.6|14.16|12.55|0
1737535500000|2025-01-22 08:45:00|14.21|12.61|14.2|12.59|14.24|12.63|14.19|12.58|0
1737535800000|2025-01-22 08:50:00|14.19|12.58|14.17|12.56|14.2|12.59|14.16|12.56|0
1737536100000|2025-01-22 08:55:00|14.16|12.57|14.15|12.54|14.18|12.58|14.14|12.54|0
1737536400000|2025-01-22 09:00:00|14.14|12.53|14.14|12.54|14.16|12.56|14.12|12.52|0
1737536700000|2025-01-22 09:05:00|14.15|12.55|14.14|12.54|14.16|12.55|14.14|12.54|0
1737537000000|2025-01-22 09:10:00|14.13|12.53|14.06|12.46|14.14|12.54|14.06|12.46|0
1737537300000|2025-01-22 09:15:00|14.07|12.47|14.1|12.5|14.12|12.52|14.03|12.43|0
1737537600000|2025-01-22 09:20:00|14.09|12.49|14.07|12.47|14.12|12.52|14.06|12.46|0
1737537900000|2025-01-22 09:25:00|14.06|12.46|14.02|12.42|14.08|12.48|14.02|12.42|0
1737538200000|2025-01-22 09:30:00|14.01|12.41|14.33|12.7|14.54|12.89|14.01|12.41|0
1737538500000|2025-01-22 09:35:00|14.34|12.71|14.37|12.74|14.37|12.75|14.31|12.69|0
1737538800000|2025-01-22 09:40:00|14.36|12.75|14.37|12.75|14.39|12.76|14.34|12.72|0
1737539100000|2025-01-22 09:45:00|14.36|12.73|14.37|12.74|14.4|12.77|14.36|12.73|0
1737539400000|2025-01-22 09:50:00|14.38|12.75|14.36|12.73|14.38|12.75|14.35|12.73|0
1737539700000|2025-01-22 09:55:00|14.35|12.72|14.37|12.74|14.4|12.77|14.32|12.7|0
1737540000000|2025-01-22 10:00:00|14.38|12.75|14.4|12.77|14.41|12.78|14.38|12.75|0
1737540300000|2025-01-22 10:05:00|14.39|12.76|14.21|12.6|14.4|12.77|14.21|12.6|0
1737540600000|2025-01-22 10:10:00|14.2|12.59|14.38|12.75|14.39|12.76|14.2|12.59|0
1737540900000|2025-01-22 10:15:00|14.39|12.76|14.38|12.75|14.4|12.77|14.35|12.73|0
1737541200000|2025-01-22 10:20:00|14.39|12.76|14.36|12.74|14.4|12.77|14.36|12.74|0
1737541500000|2025-01-22 10:25:00|14.37|12.73|14.34|12.71|14.37|12.74|14.33|12.71|0
1737541800000|2025-01-22 10:30:00|14.33|12.7|14.33|12.71|14.34|12.72|14.3|12.68|0
1737542100000|2025-01-22 10:35:00|14.32|12.7|14.27|12.66|14.32|12.7|14.27|12.66|0
1737542400000|2025-01-22 10:40:00|14.26|12.65|14.3|12.69|14.31|12.69|14.26|12.65|0
1737542700000|2025-01-22 10:45:00|14.29|12.68|14.28|12.67|14.3|12.68|14.27|12.65|0
1737543000000|2025-01-22 10:50:00|14.3|12.68|14.31|12.69|14.32|12.7|14.3|12.68|0
1737543300000|2025-01-22 10:55:00|14.3|12.68|14.29|12.67|14.3|12.68|14.27|12.66|0
1737543600000|2025-01-22 11:00:00|14.31|12.69|14.29|12.67|14.32|12.7|14.29|12.67|0
1737543900000|2025-01-22 11:05:00|14.28|12.66|14.25|12.64|14.28|12.66|14.25|12.64|0
1737544200000|2025-01-22 11:10:00|14.24|12.63|14.21|12.6|14.24|12.63|14.19|12.58|0
1737544500000|2025-01-22 11:15:00|14.22|12.61|14.23|12.62|14.25|12.64|14.21|12.6|0
1737544800000|2025-01-22 11:20:00|14.24|12.64|14.25|12.63|14.25|12.64|14.2|12.59|0
1737545100000|2025-01-22 11:25:00|14.24|12.64|14.25|12.64|14.27|12.65|14.23|12.62|0
1737545400000|2025-01-22 11:30:00|14.26|12.65|14.29|12.67|14.32|12.7|14.26|12.65|0
1737545700000|2025-01-22 11:35:00|14.3|12.68|14.32|12.7|14.32|12.7|14.28|12.66|0
1737546000000|2025-01-22 11:40:00|14.33|12.69|14.31|12.69|14.34|12.71|14.31|12.69|0
1737546300000|2025-01-22 11:45:00|14.32|12.7|14.35|12.72|14.35|12.72|14.31|12.69|0
1737546600000|2025-01-22 11:50:00|14.34|12.7|14.32|12.7|14.34|12.7|14.31|12.69|0
1737546900000|2025-01-22 11:55:00|14.33|12.73|14.32|12.69|14.36|12.73|14.31|12.69|0
1737547200000|2025-01-22 12:00:00|14.3|12.68|14.28|12.66|14.32|12.7|14.25|12.64|0
1737547500000|2025-01-22 12:05:00|14.29|12.67|14.27|12.65|14.33|12.71|14.27|12.65|0
1737547800000|2025-01-22 12:10:00|14.26|12.64|14.2|12.6|14.27|12.64|14.17|12.57|0
1737548100000|2025-01-22 12:15:00|14.19|12.58|14.21|12.6|14.25|12.63|14.19|12.58|0
1737548400000|2025-01-22 12:20:00|14.2|12.59|14.24|12.63|14.25|12.63|14.18|12.57|0
1737548700000|2025-01-22 12:25:00|14.25|12.64|14.25|12.64|14.26|12.64|14.24|12.63|0
1737549000000|2025-01-22 12:30:00|14.26|12.63|14.22|12.61|14.26|12.63|14.21|12.6|0
1737549300000|2025-01-22 12:35:00|14.23|12.62|14.26|12.64|14.26|12.65|14.2|12.59|0
1737549600000|2025-01-22 12:40:00|14.25|12.65|14.21|12.6|14.25|12.65|14.19|12.59|0
1737549900000|2025-01-22 12:45:00|14.22|12.61|14.21|12.6|14.24|12.63|14.21|12.6|0
1737550200000|2025-01-22 12:50:00|14.22|12.61|14.19|12.58|14.23|12.62|14.18|12.58|0
1737550500000|2025-01-22 12:55:00|14.18|12.57|14.22|12.61|14.22|12.61|14.14|12.53|0
1737550800000|2025-01-22 13:00:00|14.23|12.62|14.22|12.61|14.23|12.62|14.2|12.59|0
1737551100000|2025-01-22 13:05:00|14.21|12.6|14.16|12.56|14.22|12.61|14.16|12.56|0
1737551400000|2025-01-22 13:10:00|14.15|12.55|14.12|12.52|14.15|12.55|14.11|12.51|0
1737551700000|2025-01-22 13:15:00|14.13|12.53|14.11|12.51|14.13|12.53|14.09|12.49|0
1737552000000|2025-01-22 13:20:00|14.1|12.5|14.49|12.85|14.49|12.85|14.1|12.5|0
1737552300000|2025-01-22 13:25:00|14.48|12.84|14.43|12.8|14.48|12.84|14.43|12.79|0
1737552600000|2025-01-22 13:30:00|14.45|12.81|14.43|12.8|14.49|12.85|14.43|12.79|0
1737552900000|2025-01-22 13:35:00|14.42|12.79|14.46|12.82|14.48|12.84|14.42|12.79|0
1737553200000|2025-01-22 13:40:00|14.45|12.8|14.42|12.79|14.47|12.84|14.42|12.79|0
1737553500000|2025-01-22 13:45:00|14.43|12.8|14.44|12.8|14.45|12.82|14.42|12.79|0
1737553800000|2025-01-22 13:50:00|14.43|12.79|14.43|12.8|14.44|12.8|14.41|12.78|0
1737554100000|2025-01-22 13:55:00|14.44|12.79|14.41|12.78|14.44|12.8|14.41|12.78|0
1737554400000|2025-01-22 14:00:00|14.4|12.77|14.45|12.81|14.46|12.83|14.4|12.77|0
1737554700000|2025-01-22 14:05:00|14.44|12.82|14.52|12.87|14.54|12.89|14.44|12.81|0
1737555000000|2025-01-22 14:10:00|14.51|12.86|14.54|12.89|14.54|12.89|14.5|12.86|0
1737555300000|2025-01-22 14:15:00|14.53|12.88|14.64|12.99|14.64|12.99|14.49|12.85|0
1737555600000|2025-01-22 14:20:00|14.65|13|14.66|13|14.66|13|14.64|12.99|0
1737555900000|2025-01-22 14:25:00|14.65|12.99|14.59|12.94|14.68|13.02|14.59|12.93|0
1737556200000|2025-01-22 14:30:00|14.61|12.93|14.64|12.98|14.74|13.07|14.59|12.93|0
1737556500000|2025-01-22 14:35:00|14.65|12.99|14.69|13.03|14.73|13.06|14.64|12.98|0
1737556800000|2025-01-22 14:40:00|14.68|13.02|14.66|13|14.73|13.06|14.64|12.98|0
1737557100000|2025-01-22 14:45:00|14.64|12.98|14.59|12.94|14.68|13.02|14.58|12.93|0
1737557400000|2025-01-22 14:50:00|14.58|12.93|14.24|12.62|14.59|12.94|14.22|12.61|0
1737557700000|2025-01-22 14:55:00|14.23|12.63|14.19|12.58|14.23|12.63|14.17|12.56|0
1737558000000|2025-01-22 15:00:00|14.17|12.56|14.28|12.66|14.31|12.69|14.13|12.53|0
1737558300000|2025-01-22 15:05:00|14.27|12.67|14.24|12.63|14.31|12.69|14.21|12.6|0
1737558600000|2025-01-22 15:10:00|14.25|12.64|14.22|12.61|14.26|12.64|14.17|12.56|0
1737558900000|2025-01-22 15:15:00|14.21|12.6|14.14|12.54|14.21|12.6|14.13|12.53|0
1737559200000|2025-01-22 15:20:00|14.15|12.55|14.25|12.63|14.26|12.65|14.15|12.55|0
1737559500000|2025-01-22 15:25:00|14.23|12.64|14.21|12.6|14.25|12.64|14.19|12.59|0
1737559800000|2025-01-22 15:30:00|14.2|12.61|14.34|12.72|14.34|12.72|14.18|12.57|0
1737560100000|2025-01-22 15:35:00|14.35|12.71|14.3|12.68|14.37|12.74|14.25|12.63|0
1737560400000|2025-01-22 15:40:00|14.29|12.67|14.27|12.66|14.34|12.72|14.27|12.65|0
1737560700000|2025-01-22 15:45:00|14.29|12.65|14.3|12.68|14.32|12.7|14.28|12.65|0
1737561000000|2025-01-22 15:50:00|14.31|12.69|14.34|12.72|14.4|12.77|14.3|12.68|0
1737561300000|2025-01-22 15:55:00|14.35|12.73|14.4|12.77|14.4|12.77|14.33|12.7|0
1737561600000|2025-01-22 16:00:00|14.39|12.76|14.41|12.78|14.44|12.81|14.38|12.75|0
1737561900000|2025-01-22 16:05:00|14.42|12.77|14.35|12.72|14.42|12.77|14.32|12.7|0
1737562200000|2025-01-22 16:10:00|14.39|12.76|14.43|12.79|14.47|12.83|14.39|12.76|0
1737562500000|2025-01-22 16:15:00|14.42|12.78|14.34|12.72|14.43|12.79|14.33|12.71|0
1737562800000|2025-01-22 16:20:00|14.35|12.71|14.32|12.7|14.38|12.75|14.32|12.69|0
1737563100000|2025-01-22 16:25:00|14.33|12.71|14.2|12.59|14.33|12.71|14.2|12.59|0
1737563400000|2025-01-22 16:30:00|14.21|12.6|14.34|12.71|14.36|12.73|14.19|12.58|0
1737563700000|2025-01-22 16:35:00|14.35|12.72|14.27|12.65|14.35|12.73|14.27|12.65|0
1737564000000|2025-01-22 16:40:00|14.26|12.64|14.31|12.69|14.33|12.71|14.23|12.62|0
1737564300000|2025-01-22 16:45:00|14.3|12.68|14.43|12.79|14.43|12.8|14.27|12.66|0
1737564600000|2025-01-22 16:50:00|14.42|12.78|14.34|12.72|14.42|12.78|14.32|12.7|0
1737564900000|2025-01-22 16:55:00|14.35|12.73|14.36|12.73|14.36|12.74|14.32|12.7|0
1737565200000|2025-01-22 17:00:00|14.35|12.74|14.33|12.71|14.38|12.75|14.33|12.71|0
1737565500000|2025-01-22 17:05:00|14.34|12.72|14.33|12.71|14.35|12.72|14.33|12.71|0
1737565800000|2025-01-22 17:10:00|14.32|12.7|14.44|12.81|14.44|12.81|14.31|12.69|0
1737566100000|2025-01-22 17:15:00|14.43|12.8|14.36|12.73|14.43|12.8|14.35|12.73|0
1737566400000|2025-01-22 17:20:00|14.35|12.72|14.39|12.76|14.39|12.76|14.34|12.72|0
1737566700000|2025-01-22 17:25:00|14.4|12.77|14.37|12.74|14.4|12.77|14.36|12.74|0
1737567000000|2025-01-22 17:30:00|14.38|12.75|14.38|12.75|14.39|12.76|14.34|12.72|0
1737567300000|2025-01-22 17:35:00|14.37|12.76|14.36|12.74|14.4|12.77|14.35|12.72|0
1737567600000|2025-01-22 17:40:00|14.37|12.73|14.42|12.78|14.43|12.8|14.36|12.73|0
1737567900000|2025-01-22 17:45:00|14.41|12.77|14.4|12.77|14.42|12.78|14.36|12.74|0
1737568200000|2025-01-22 17:50:00|14.39|12.76|14.37|12.75|14.42|12.79|14.37|12.75|0
1737568500000|2025-01-22 17:55:00|14.38|12.76|14.43|12.8|14.44|12.8|14.37|12.76|0
1737568800000|2025-01-22 18:00:00|14.44|12.81|14.47|12.83|14.48|12.84|14.42|12.79|0
1737569100000|2025-01-22 18:05:00|14.46|12.82|14.41|12.78|14.47|12.83|14.41|12.78|0
1737569400000|2025-01-22 18:10:00|14.42|12.79|14.45|12.81|14.45|12.82|14.4|12.77|0
1737569700000|2025-01-22 18:15:00|14.44|12.8|14.49|12.85|14.5|12.86|14.42|12.79|0
1737570000000|2025-01-22 18:20:00|14.5|12.86|14.28|12.67|14.51|12.87|14.22|12.61|0
1737570300000|2025-01-22 18:25:00|14.29|12.66|14.31|12.69|14.34|12.71|14.29|12.66|0
1737570600000|2025-01-22 18:30:00|14.3|12.68|14.3|12.68|14.32|12.7|14.27|12.65|0
1737570900000|2025-01-22 18:35:00|14.29|12.67|14.27|12.66|14.31|12.69|14.27|12.66|0
1737571200000|2025-01-22 18:40:00|14.28|12.67|14.19|12.58|14.29|12.67|14.19|12.58|0
1737571500000|2025-01-22 18:45:00|14.18|12.57|14.22|12.61|14.36|12.73|14.17|12.56|0
1737571800000|2025-01-22 18:50:00|14.21|12.6|14.25|12.64|14.29|12.67|14.2|12.6|0
1737572100000|2025-01-22 18:55:00|14.26|12.65|14.18|12.58|14.36|12.73|14.15|12.55|0
1737572400000|2025-01-22 19:00:00|14.2|12.59|14.19|12.58|14.24|12.63|14.18|12.58|0
1737572700000|2025-01-22 19:05:00|14.18|12.56|14.21|12.6|14.24|12.62|14.15|12.55|0
1737573000000|2025-01-22 19:10:00|14.2|12.59|14.17|12.57|14.23|12.62|14.17|12.56|0
1737573300000|2025-01-22 19:15:00|14.18|12.58|14.76|13.09|14.82|13.14|14.17|12.56|0
1737573600000|2025-01-22 19:20:00|14.77|13.1|14.76|13.08|14.78|13.1|14.69|13.02|0
1737573900000|2025-01-22 19:25:00|14.77|13.09|14.81|13.13|14.82|13.14|14.75|13.08|0
1737574200000|2025-01-22 19:30:00|14.8|13.12|14.78|13.11|14.84|13.16|14.76|13.09|0
1737574500000|2025-01-22 19:35:00|14.79|13.1|14.72|13.06|14.79|13.11|14.72|13.05|0
1737574800000|2025-01-22 19:40:00|14.71|13.05|14.85|13.17|14.85|13.17|14.7|13.04|0
1737575100000|2025-01-22 19:45:00|14.84|13.16|14.79|13.12|14.87|13.18|14.79|13.11|0
1737575400000|2025-01-22 19:50:00|14.78|13.11|14.77|13.1|14.81|13.13|14.75|13.08|0
1737575700000|2025-01-22 19:55:00|14.76|13.09|14.74|13.07|14.77|13.1|14.73|13.06|0
1737576000000|2025-01-22 20:00:00|14.73|13.06|14.77|13.1|14.78|13.1|14.73|13.06|0
1737576300000|2025-01-22 20:05:00|14.78|13.09|14.75|13.08|14.78|13.11|14.74|13.07|0
1737576600000|2025-01-22 20:10:00|14.76|13.09|14.85|13.17|14.95|13.26|14.75|13.08|0
1737576900000|2025-01-22 20:15:00|14.86|13.18|14.88|13.2|14.89|13.21|14.85|13.17|0
1737577200000|2025-01-22 20:20:00|14.87|13.19|14.86|13.18|14.94|13.25|14.86|13.18|0
1737577500000|2025-01-22 20:25:00|14.87|13.19|14.93|13.24|14.93|13.24|14.87|13.19|0
1737577800000|2025-01-22 20:30:00|14.94|13.25|14.88|13.2|14.95|13.26|14.87|13.19|0
1737578100000|2025-01-22 20:35:00|14.89|13.21|15|13.3|15|13.31|14.88|13.19|0
1737578400000|2025-01-22 20:40:00|14.99|13.29|14.83|13.15|15.02|13.32|14.81|13.13|0
1737578700000|2025-01-22 20:45:00|14.82|13.14|14.84|13.16|14.85|13.17|14.79|13.11|0
1737579000000|2025-01-22 20:50:00|14.88|13.2|14.7|13.04|14.93|13.24|14.65|12.99|0
1737579300000|2025-01-22 20:55:00|14.71|13.05|14.79|13.12|14.81|13.13|14.68|13.02|0
1737579600000|2025-01-22 21:00:00|14.8|13.13|14.84|13.16|14.85|13.17|14.76|13.09|0
1737579900000|2025-01-22 21:05:00|14.83|13.15|14.69|13.03|14.84|13.16|14.68|13.02|0
1737580200000|2025-01-22 21:10:00|14.71|13.05|14.73|13.06|14.77|13.1|14.7|13.04|0
1737580500000|2025-01-22 21:15:00|14.74|13.07|14.95|12.95|14.95|13.07|14.74|12.91|0
1737580800000|2025-01-22 21:20:00|14.96|12.96|14.97|12.97|15|13|14.96|12.96|0
1737581100000|2025-01-22 21:25:00|14.96|12.96|14.97|12.97|14.99|12.99|14.96|12.96|0
1737581400000|2025-01-22 21:30:00|14.98|12.98|14.97|12.97|14.98|12.98|14.96|12.96|0
1737581700000|2025-01-22 21:35:00|14.96|12.96|14.96|12.96|14.99|12.99|14.96|12.96|0
1737582000000|2025-01-22 21:40:00|14.97|12.97|14.97|12.97|14.97|12.97|14.94|12.94|0
1737582300000|2025-01-22 21:45:00|14.96|12.96|14.97|12.97|14.98|12.98|14.96|12.96|0
1737582600000|2025-01-22 21:50:00|14.96|12.96|14.94|12.94|14.98|12.98|14.94|12.94|0
1737582900000|2025-01-22 21:55:00|14.93|12.93|14.85|12.85|14.94|12.94|14.85|12.85|0
1737583200000|2025-01-22 22:00:00|14.86|12.86|14.86|12.86|14.87|12.87|14.86|12.86|0
1737583500000|2025-01-22 22:05:00|14.87|12.87|14.86|12.86|14.87|12.87|14.86|12.86|0
1737583800000|2025-01-22 22:10:00|14.87|12.87|14.86|12.86|14.87|12.87|14.86|12.86|0
1737584400000|2025-01-22 22:20:00|14.87|12.87|14.86|12.86|14.87|12.87|14.86|12.86|0
1737584700000|2025-01-22 22:25:00|14.87|12.87|14.87|12.87|14.87|12.87|14.86|12.86|0
1737585000000|2025-01-22 22:30:00|14.88|12.88|14.87|12.87|14.88|12.88|14.87|12.87|0
1737585600000|2025-01-22 22:40:00|14.88|12.88|14.87|12.87|14.88|12.88|14.87|12.87|0
1737585900000|2025-01-22 22:45:00|14.88|12.88|14.87|12.87|14.88|12.88|14.87|12.87|0
1737586200000|2025-01-22 22:50:00|14.86|12.86|14.86|12.86|14.86|12.86|14.85|12.85|0
1737586500000|2025-01-22 22:55:00|14.85|12.85|14.86|12.86|14.86|12.86|14.85|12.85|0
1737586800000|2025-01-22 23:00:00|14.88|12.88|14.9|12.9|14.91|12.91|14.85|12.85|0
1737587100000|2025-01-22 23:05:00|14.91|12.91|14.95|12.95|14.95|12.95|14.88|12.88|0
1737587400000|2025-01-22 23:10:00|14.93|12.93|14.94|12.94|14.96|12.96|14.9|12.9|0
1737587700000|2025-01-22 23:15:00|14.93|12.93|14.91|12.91|14.96|12.96|14.91|12.91|0
1737588000000|2025-01-22 23:20:00|14.9|12.9|14.92|12.92|14.93|12.93|14.9|12.9|0
1737588300000|2025-01-22 23:25:00|14.93|12.93|14.93|12.93|14.94|12.94|14.92|12.92|0
1737588600000|2025-01-22 23:30:00|14.94|12.94|14.97|12.97|14.97|12.97|14.92|12.92|0
1737588900000|2025-01-22 23:35:00|14.96|12.96|14.95|12.95|14.97|12.97|14.93|12.93|0
1737589200000|2025-01-22 23:40:00|14.96|12.96|14.92|12.92|14.96|12.96|14.9|12.9|0
1737589500000|2025-01-22 23:45:00|14.91|12.91|14.92|12.92|14.95|12.95|14.91|12.91|0
1737589800000|2025-01-22 23:50:00|14.93|12.93|14.9|12.9|14.93|12.93|14.9|12.9|0
1737590100000|2025-01-22 23:55:00|14.91|12.91|14.94|12.94|14.95|12.95|14.91|12.91|0
1737590400000|2025-01-23 00:00:00|14.95|12.95|14.91|12.91|14.96|12.96|14.9|12.9|0
1737590700000|2025-01-23 00:05:00|14.92|12.92|14.9|12.9|14.93|12.93|14.9|12.9|0
1737591000000|2025-01-23 00:10:00|14.91|12.91|14.9|12.9|14.93|12.93|14.89|12.89|0
1737591300000|2025-01-23 00:15:00|14.92|12.92|14.89|12.89|14.92|12.92|14.89|12.89|0
1737591600000|2025-01-23 00:20:00|14.9|12.9|14.95|12.95|14.95|12.95|14.89|12.89|0
1737591900000|2025-01-23 00:25:00|14.96|12.96|14.96|12.96|14.99|12.99|14.95|12.95|0
1737592200000|2025-01-23 00:30:00|14.97|12.97|14.95|12.95|14.97|12.97|14.93|12.93|0
1737592500000|2025-01-23 00:35:00|14.94|12.94|14.92|12.92|14.94|12.94|14.91|12.91|0
1737592800000|2025-01-23 00:40:00|14.93|12.93|14.97|12.97|14.97|12.97|14.92|12.92|0
1737593100000|2025-01-23 00:45:00|14.96|12.96|14.97|12.97|14.97|12.97|14.95|12.95|0
1737593400000|2025-01-23 00:50:00|14.99|12.99|14.94|12.94|14.99|12.99|14.94|12.94|0
1737593700000|2025-01-23 00:55:00|14.95|12.95|14.93|12.93|14.96|12.96|14.92|12.92|0
1737594000000|2025-01-23 01:00:00|14.94|12.94|14.9|12.9|14.94|12.94|14.89|12.89|0
1737594300000|2025-01-23 01:05:00|14.89|12.89|14.9|12.9|14.91|12.91|14.89|12.89|0
1737594600000|2025-01-23 01:10:00|14.89|12.89|14.89|12.89|14.9|12.9|14.88|12.88|0
1737594900000|2025-01-23 01:15:00|14.9|12.9|14.93|12.93|14.94|12.94|14.9|12.9|0
1737595200000|2025-01-23 01:20:00|14.94|12.94|14.94|12.94|14.95|12.95|14.93|12.93|0
1737595500000|2025-01-23 01:25:00|14.93|12.93|14.94|12.94|14.95|12.95|14.92|12.92|0
1737595800000|2025-01-23 01:30:00|14.77|13.1|14.77|13.09|14.77|13.1|14.75|13.08|0
1737596100000|2025-01-23 01:35:00|14.76|13.1|14.75|13.08|14.77|13.1|14.73|13.07|0
1737596400000|2025-01-23 01:40:00|14.74|13.07|14.76|13.09|14.77|13.1|14.74|13.07|0
1737596700000|2025-01-23 01:45:00|14.77|13.1|14.8|13.12|14.82|13.14|14.77|13.1|0
1737597000000|2025-01-23 01:50:00|14.79|13.13|14.83|13.15|14.83|13.15|14.79|13.12|0
1737597300000|2025-01-23 01:55:00|14.82|13.14|14.83|13.15|14.85|13.17|14.81|13.13|0
1737597600000|2025-01-23 02:00:00|14.84|13.16|14.88|13.2|14.88|13.2|14.83|13.15|0
1737597900000|2025-01-23 02:05:00|14.87|13.19|14.84|13.16|14.92|13.23|14.84|13.16|0
1737598200000|2025-01-23 02:10:00|14.85|13.17|14.86|13.18|14.88|13.2|14.84|13.16|0
1737598500000|2025-01-23 02:15:00|14.87|13.19|14.83|13.15|14.87|13.19|14.82|13.14|0
1737598800000|2025-01-23 02:20:00|14.82|13.14|14.82|13.15|14.84|13.16|14.82|13.14|0
1737599100000|2025-01-23 02:25:00|14.83|13.14|14.81|13.14|14.84|13.16|14.81|13.14|0
1737599400000|2025-01-23 02:30:00|14.8|13.13|14.81|13.13|14.81|13.14|14.8|13.12|0
1737599700000|2025-01-23 02:35:00|14.8|13.12|14.79|13.11|14.8|13.12|14.78|13.11|0
1737600000000|2025-01-23 02:40:00|14.8|13.12|14.8|13.13|14.83|13.15|14.8|13.12|0
1737600300000|2025-01-23 02:45:00|14.81|13.14|14.82|13.14|14.82|13.15|14.8|13.14|0
1737600600000|2025-01-23 02:50:00|14.83|13.15|14.81|13.14|14.83|13.15|14.79|13.12|0
1737600900000|2025-01-23 02:55:00|14.8|13.13|14.81|13.13|14.81|13.14|14.8|13.12|0
1737601200000|2025-01-23 03:00:00|14.8|13.14|14.76|13.09|14.8|13.14|14.75|13.08|0
1737601500000|2025-01-23 03:05:00|14.77|13.1|14.77|13.1|14.78|13.1|14.75|13.08|0
1737601800000|2025-01-23 03:10:00|14.78|13.11|14.81|13.14|14.83|13.15|14.78|13.1|0
1737602100000|2025-01-23 03:15:00|14.82|13.15|14.83|13.15|14.85|13.17|14.82|13.14|0
1737602400000|2025-01-23 03:20:00|14.82|13.14|14.82|13.15|14.83|13.15|14.8|13.13|0
1737602700000|2025-01-23 03:25:00|14.81|13.14|14.8|13.13|14.82|13.14|14.8|13.13|0
1737603000000|2025-01-23 03:30:00|14.81|13.14|14.79|13.12|14.83|13.15|14.79|13.12|0
1737603300000|2025-01-23 03:35:00|14.78|13.11|14.78|13.1|14.79|13.12|14.77|13.1|0
1737603600000|2025-01-23 03:40:00|14.77|13.09|14.78|13.11|14.8|13.12|14.76|13.09|0
1737603900000|2025-01-23 03:45:00|14.79|13.12|14.83|13.15|14.83|13.15|14.78|13.11|0
1737604200000|2025-01-23 03:50:00|14.82|13.14|14.81|13.14|14.83|13.15|14.8|13.13|0
1737604500000|2025-01-23 03:55:00|14.82|13.13|14.81|13.14|14.82|13.14|14.8|13.13|0
1737604800000|2025-01-23 04:00:00|14.82|13.13|14.79|13.12|14.82|13.13|14.79|13.11|0
1737605100000|2025-01-23 04:05:00|14.8|13.11|14.77|13.1|14.8|13.13|14.76|13.09|0
1737605400000|2025-01-23 04:10:00|14.76|13.09|14.76|13.09|14.78|13.11|14.76|13.09|0
1737605700000|2025-01-23 04:15:00|14.75|13.08|14.76|13.09|14.76|13.09|14.75|13.08|0
1737606000000|2025-01-23 04:20:00|14.75|13.08|14.72|13.05|14.75|13.08|14.72|13.05|0
1737606300000|2025-01-23 04:25:00|14.73|13.06|14.73|13.06|14.73|13.07|14.73|13.06|0
1737606600000|2025-01-23 04:30:00|14.74|13.07|14.73|13.06|14.74|13.07|14.73|13.06|0
1737606900000|2025-01-23 04:35:00|14.74|13.07|14.74|13.07|14.75|13.08|14.73|13.06|0
1737607200000|2025-01-23 04:40:00|14.73|13.06|14.74|13.07|14.74|13.08|14.73|13.06|0
1737607500000|2025-01-23 04:45:00|14.73|13.06|14.73|13.06|14.74|13.07|14.72|13.06|0
1737607800000|2025-01-23 04:50:00|14.72|13.05|14.71|13.05|14.72|13.05|14.71|13.04|0
1737608100000|2025-01-23 04:55:00|14.72|13.06|14.72|13.05|14.73|13.06|14.72|13.05|0
1737608400000|2025-01-23 05:00:00|14.73|13.06|14.72|13.05|14.73|13.06|14.7|13.04|0
1737608700000|2025-01-23 05:05:00|14.73|13.06|14.71|13.05|14.73|13.07|14.71|13.05|0
1737609000000|2025-01-23 05:10:00|14.7|13.04|14.7|13.04|14.71|13.05|14.7|13.03|0
1737609300000|2025-01-23 05:15:00|14.71|13.03|14.7|13.04|14.71|13.04|14.7|13.03|0
1737609600000|2025-01-23 05:20:00|14.69|13.03|14.71|13.05|14.72|13.05|14.69|13.03|0
1737609900000|2025-01-23 05:25:00|14.72|13.04|14.73|13.06|14.74|13.07|14.71|13.04|0
1737610200000|2025-01-23 05:30:00|14.74|13.07|14.74|13.07|14.76|13.09|14.73|13.07|0
1737610500000|2025-01-23 05:35:00|14.73|13.06|14.73|13.07|14.74|13.07|14.72|13.06|0
1737610800000|2025-01-23 05:40:00|14.74|13.06|14.81|13.13|14.82|13.14|14.55|12.91|0
1737611100000|2025-01-23 05:45:00|14.82|13.14|14.82|13.14|14.82|13.15|14.81|13.13|0
1737611400000|2025-01-23 05:50:00|14.81|13.16|14.83|13.15|14.84|13.16|14.81|13.15|0
1737611700000|2025-01-23 05:55:00|14.84|13.16|14.86|13.17|14.86|13.18|14.84|13.16|0
1737612000000|2025-01-23 06:00:00|14.85|13.16|14.85|13.17|14.86|13.17|14.83|13.16|0
1737612300000|2025-01-23 06:05:00|14.84|13.16|14.83|13.15|14.85|13.17|14.83|13.15|0
1737612600000|2025-01-23 06:10:00|14.82|13.14|14.81|13.13|14.82|13.14|14.81|13.13|0
1737612900000|2025-01-23 06:15:00|14.82|13.14|14.8|13.12|14.82|13.14|14.8|13.12|0
1737613200000|2025-01-23 06:20:00|14.81|13.13|14.86|13.18|14.86|13.18|14.81|13.12|0
1737613500000|2025-01-23 06:25:00|14.85|13.17|14.84|13.16|14.87|13.18|14.84|13.16|0
1737613800000|2025-01-23 06:30:00|14.85|13.17|14.86|13.18|14.86|13.18|14.84|13.16|0
1737614100000|2025-01-23 06:35:00|14.87|13.19|14.88|13.2|14.88|13.2|14.87|13.19|0
1737614400000|2025-01-23 06:40:00|14.89|13.21|14.89|13.2|14.91|13.22|14.88|13.19|0
1737614700000|2025-01-23 06:45:00|14.9|13.21|14.88|13.19|14.91|13.22|14.87|13.19|0
1737615000000|2025-01-23 06:50:00|14.87|13.18|14.89|13.2|14.89|13.2|14.87|13.18|0
1737615300000|2025-01-23 06:55:00|14.88|13.19|14.88|13.2|14.89|13.2|14.86|13.18|0
1737615600000|2025-01-23 07:00:00|14.87|13.19|14.87|13.18|14.87|13.19|14.85|13.17|0
1737615900000|2025-01-23 07:05:00|14.88|13.19|14.93|13.24|14.94|13.25|14.88|13.18|0
1737616200000|2025-01-23 07:10:00|14.91|13.22|14.91|13.22|14.92|13.23|14.9|13.21|0
1737616500000|2025-01-23 07:15:00|14.9|13.21|14.91|13.22|14.91|13.22|14.89|13.21|0
1737616800000|2025-01-23 07:20:00|14.9|13.2|14.88|13.19|14.91|13.21|14.87|13.19|0
1737617100000|2025-01-23 07:25:00|14.87|13.2|14.89|13.2|14.9|13.21|14.87|13.2|0
1737617400000|2025-01-23 07:30:00|14.91|13.22|14.9|13.22|14.91|13.22|14.89|13.2|0
1737617700000|2025-01-23 07:35:00|14.91|13.21|14.86|13.18|14.92|13.23|14.72|13.05|0
1737618000000|2025-01-23 07:40:00|14.87|13.17|14.88|13.2|14.91|13.23|14.87|13.17|0
1737618300000|2025-01-23 07:45:00|14.87|13.19|14.85|13.17|14.88|13.2|14.84|13.16|0
1737618600000|2025-01-23 07:50:00|14.86|13.18|14.9|13.22|14.92|13.23|14.85|13.17|0
1737618900000|2025-01-23 07:55:00|14.89|13.21|14.88|13.2|14.9|13.22|14.88|13.2|0
1737619200000|2025-01-23 08:00:00|14.89|13.18|14.91|13.22|14.95|13.26|14.86|13.18|0
1737619500000|2025-01-23 08:05:00|14.92|13.23|14.9|13.22|14.92|13.23|14.87|13.19|0
1737619800000|2025-01-23 08:10:00|14.89|13.21|14.91|13.22|14.91|13.23|14.87|13.19|0
1737620100000|2025-01-23 08:15:00|14.9|13.21|14.93|13.24|14.95|13.26|14.89|13.21|0
1737620400000|2025-01-23 08:20:00|14.95|13.26|14.88|13.2|14.96|13.26|14.88|13.19|0
1737620700000|2025-01-23 08:25:00|14.89|13.19|14.9|13.21|14.91|13.22|14.87|13.19|0
1737621000000|2025-01-23 08:30:00|14.93|13.24|14.97|13.27|14.97|13.27|14.92|13.23|0
1737621300000|2025-01-23 08:35:00|14.96|13.26|14.99|13.29|15|13.3|14.95|13.25|0
1737621600000|2025-01-23 08:40:00|14.98|13.28|14.97|13.28|15.02|13.32|14.97|13.27|0
1737621900000|2025-01-23 08:45:00|14.98|13.27|15.02|13.32|15.02|13.32|14.96|13.26|0
1737622200000|2025-01-23 08:50:00|15.01|13.31|15.07|13.37|15.07|13.37|14.99|13.3|0
1737622500000|2025-01-23 08:55:00|15.06|13.36|15.01|13.31|15.06|13.36|15.01|13.31|0
1737622800000|2025-01-23 09:00:00|15|13.3|15.02|13.32|15.03|13.33|14.98|13.28|0
1737623100000|2025-01-23 09:05:00|15.01|13.31|15.01|13.31|15.02|13.32|14.95|13.26|0
1737623400000|2025-01-23 09:10:00|15.02|13.32|15.06|13.36|15.07|13.36|15.01|13.31|0
1737623700000|2025-01-23 09:15:00|15.07|13.37|15.07|13.36|15.11|13.4|15.06|13.36|0
1737624000000|2025-01-23 09:20:00|15.06|13.37|15.02|13.32|15.07|13.37|15|13.3|0
1737624300000|2025-01-23 09:25:00|15.01|13.31|15.04|13.34|15.05|13.35|15.01|13.31|0
1737624600000|2025-01-23 09:30:00|15.05|13.33|15|13.3|15.06|13.35|14.98|13.28|0
1737624900000|2025-01-23 09:35:00|14.99|13.29|14.98|13.29|15|13.3|14.96|13.26|0
1737625200000|2025-01-23 09:40:00|14.99|13.3|14.95|13.26|15.01|13.31|14.95|13.25|0
1737625500000|2025-01-23 09:45:00|14.96|13.25|14.95|13.25|14.96|13.26|14.9|13.22|0
1737625800000|2025-01-23 09:50:00|14.94|13.24|14.87|13.19|14.95|13.25|14.87|13.18|0
1737626100000|2025-01-23 09:55:00|14.88|13.2|14.9|13.21|14.92|13.23|14.88|13.2|0
1737626400000|2025-01-23 10:00:00|14.89|13.2|14.9|13.21|14.91|13.23|14.87|13.19|0
1737626700000|2025-01-23 10:05:00|14.91|13.22|14.91|13.22|14.94|13.25|14.9|13.21|0
1737627000000|2025-01-23 10:10:00|14.9|13.21|14.83|13.15|14.9|13.21|14.83|13.15|0
1737627300000|2025-01-23 10:15:00|14.84|13.16|14.84|13.16|14.85|13.17|14.78|13.11|0
1737627600000|2025-01-23 10:20:00|14.85|13.17|14.87|13.19|14.9|13.21|14.83|13.15|0
1737627900000|2025-01-23 10:25:00|14.88|13.2|14.82|13.14|14.88|13.2|14.81|13.13|0
1737628200000|2025-01-23 10:30:00|14.83|13.15|14.86|13.18|14.86|13.18|14.83|13.15|0
1737628500000|2025-01-23 10:35:00|14.85|13.17|14.84|13.16|14.87|13.18|14.84|13.16|0
1737628800000|2025-01-23 10:40:00|14.85|13.17|14.87|13.18|14.88|13.19|14.84|13.16|0
1737629100000|2025-01-23 10:45:00|14.86|13.19|14.91|13.22|14.92|13.23|14.86|13.17|0
1737629400000|2025-01-23 10:50:00|14.92|13.23|14.92|13.23|14.94|13.25|14.91|13.22|0
1737629700000|2025-01-23 10:55:00|14.91|13.22|14.94|13.25|14.95|13.26|14.91|13.22|0
1737630000000|2025-01-23 11:00:00|14.95|13.26|14.89|13.2|14.96|13.27|14.86|13.18|0
1737630300000|2025-01-23 11:05:00|14.9|13.21|14.89|13.2|14.92|13.23|14.88|13.2|0
1737630600000|2025-01-23 11:10:00|14.9|13.21|14.89|13.21|14.92|13.23|14.89|13.21|0
1737630900000|2025-01-23 11:15:00|14.89|13.2|14.85|13.17|14.89|13.2|14.84|13.16|0
1737631200000|2025-01-23 11:20:00|14.84|13.16|14.82|13.14|14.84|13.16|14.81|13.14|0
1737631500000|2025-01-23 11:25:00|14.83|13.15|14.85|13.17|14.89|13.21|14.82|13.14|0
1737631800000|2025-01-23 11:30:00|14.84|13.16|14.82|13.14|14.86|13.17|14.79|13.12|0
1737632100000|2025-01-23 11:35:00|14.81|13.13|14.81|13.13|14.84|13.16|14.8|13.13|0
1737632400000|2025-01-23 11:40:00|14.82|13.14|14.79|13.11|14.82|13.15|14.77|13.1|0
1737632700000|2025-01-23 11:45:00|14.78|13.13|14.77|13.1|14.8|13.13|14.74|13.08|0
1737633000000|2025-01-23 11:50:00|14.78|13.11|14.75|13.08|14.79|13.12|14.75|13.08|0
1737633300000|2025-01-23 11:55:00|14.76|13.09|14.77|13.1|14.79|13.11|14.74|13.07|0
1737633600000|2025-01-23 12:00:00|14.76|13.09|14.8|13.12|14.81|13.14|14.74|13.07|0
1737633900000|2025-01-23 12:05:00|14.79|13.13|14.87|13.19|14.87|13.19|14.79|13.12|0
1737634200000|2025-01-23 12:10:00|14.88|13.2|14.85|13.17|14.88|13.2|14.85|13.17|0
1737634500000|2025-01-23 12:15:00|14.84|13.16|14.88|13.2|14.89|13.2|14.84|13.16|0
1737634800000|2025-01-23 12:20:00|14.89|13.19|14.84|13.16|14.89|13.19|14.84|13.16|0
1737635100000|2025-01-23 12:25:00|14.83|13.15|14.75|13.08|14.84|13.16|14.75|13.08|0
1737635400000|2025-01-23 12:30:00|14.77|13.09|14.76|13.09|14.78|13.11|14.74|13.07|0
1737635700000|2025-01-23 12:35:00|14.75|13.08|14.75|13.08|14.75|13.08|14.69|13.02|0
1737636000000|2025-01-23 12:40:00|14.74|13.07|14.74|13.07|14.76|13.09|14.73|13.06|0
1737636300000|2025-01-23 12:45:00|14.75|13.08|14.77|13.1|14.78|13.1|14.75|13.07|0
1737636600000|2025-01-23 12:50:00|14.76|13.09|14.71|13.05|14.77|13.1|14.7|13.03|0
1737636900000|2025-01-23 12:55:00|14.7|13.04|14.7|13.04|14.72|13.05|14.68|13.02|0
1737637200000|2025-01-23 13:00:00|14.68|13.02|14.67|13.01|14.72|13.05|14.67|13.01|0
1737637500000|2025-01-23 13:05:00|14.68|13.02|14.78|13.11|14.8|13.12|14.68|13.02|0
1737637800000|2025-01-23 13:10:00|14.76|13.09|14.81|13.14|14.81|13.14|14.76|13.09|0
1737638100000|2025-01-23 13:15:00|14.8|13.13|14.82|13.14|14.82|13.14|14.77|13.1|0
1737638400000|2025-01-23 13:20:00|14.81|13.13|14.77|13.1|14.82|13.14|14.76|13.09|0
1737638700000|2025-01-23 13:25:00|14.78|13.09|14.71|13.05|14.78|13.09|14.71|13.05|0
1737639000000|2025-01-23 13:30:00|14.72|13.06|14.75|13.08|14.8|13.13|14.63|12.98|0
1737639300000|2025-01-23 13:35:00|14.74|13.07|14.73|13.06|14.77|13.09|14.72|13.05|0
1737639600000|2025-01-23 13:40:00|14.72|13.07|14.72|13.06|14.73|13.07|14.69|13.02|0
1737639900000|2025-01-23 13:45:00|14.73|13.05|14.69|13.03|14.74|13.07|14.67|13.01|0
1737640200000|2025-01-23 13:50:00|14.68|13.02|14.69|13.02|14.69|13.03|14.66|13|0
1737640500000|2025-01-23 13:55:00|14.68|13.03|14.68|13.02|14.68|13.03|14.65|12.99|0
1737640800000|2025-01-23 14:00:00|14.66|13|14.69|13.02|14.69|13.03|14.64|12.98|0
1737641100000|2025-01-23 14:05:00|14.68|13.03|14.72|13.06|14.74|13.07|14.68|13.02|0
1737641400000|2025-01-23 14:10:00|14.73|13.07|14.74|13.07|14.75|13.08|14.72|13.06|0
1737641700000|2025-01-23 14:15:00|14.73|13.06|14.73|13.06|14.74|13.07|14.69|13.03|0
1737642000000|2025-01-23 14:20:00|14.74|13.07|14.71|13.05|14.74|13.07|14.71|13.04|0
1737642300000|2025-01-23 14:25:00|14.7|13.04|14.69|13.03|14.74|13.07|14.66|13|0
1737642600000|2025-01-23 14:30:00|14.71|13.05|14.67|13.01|14.77|13.1|14.67|13.01|0
1737642900000|2025-01-23 14:35:00|14.68|13.02|14.53|12.88|14.85|13.17|14.52|12.88|0
1737643200000|2025-01-23 14:40:00|14.54|12.89|14.51|12.87|14.59|12.93|14.49|12.85|0
1737643500000|2025-01-23 14:45:00|14.52|12.88|14.51|12.87|14.54|12.9|14.49|12.85|0
1737643800000|2025-01-23 14:50:00|14.5|12.86|14.5|12.86|14.52|12.88|14.49|12.85|0
1737644100000|2025-01-23 14:55:00|14.49|12.85|14.5|12.86|14.57|12.92|14.48|12.84|0
1737644400000|2025-01-23 15:00:00|14.51|12.87|14.6|12.94|14.62|12.97|14.5|12.86|0
1737644700000|2025-01-23 15:05:00|14.59|12.95|14.71|13.05|14.79|13.11|14.58|12.93|0
1737645000000|2025-01-23 15:10:00|14.72|13.04|14.67|13.01|14.74|13.07|14.66|13|0
1737645300000|2025-01-23 15:15:00|14.68|13.02|14.44|12.81|14.69|13.03|14.4|12.77|0
1737645600000|2025-01-23 15:20:00|14.43|12.8|14.43|12.8|14.48|12.84|14.39|12.76|0
1737645900000|2025-01-23 15:25:00|14.44|12.81|14.51|12.86|14.52|12.88|14.43|12.8|0
1737646200000|2025-01-23 15:30:00|14.5|12.85|14.39|12.76|14.52|12.88|14.38|12.75|0
1737646500000|2025-01-23 15:35:00|14.38|12.75|14.36|12.73|14.41|12.78|14.32|12.7|0
1737646800000|2025-01-23 15:40:00|14.35|12.74|14.27|12.66|14.37|12.74|14.27|12.66|0
1737647100000|2025-01-23 15:45:00|14.28|12.67|14.23|12.62|14.29|12.67|14.21|12.6|0
1737647400000|2025-01-23 15:50:00|14.24|12.63|14.5|12.86|14.5|12.86|14.2|12.59|0
1737647700000|2025-01-23 15:55:00|14.49|12.85|14.49|12.85|14.51|12.87|14.48|12.84|0
1737648000000|2025-01-23 16:00:00|14.48|12.84|14.39|12.76|14.48|12.84|14.36|12.73|0
1737648300000|2025-01-23 16:05:00|14.4|12.77|14.49|12.85|14.49|12.85|14.38|12.75|0
1737648600000|2025-01-23 16:10:00|14.48|12.84|14.4|12.77|14.6|12.95|14.38|12.75|0
1737648900000|2025-01-23 16:15:00|14.39|12.76|14.19|12.58|14.61|12.95|14.19|12.58|0
1737649200000|2025-01-23 16:20:00|14.18|12.59|14.14|12.54|14.22|12.61|14.09|12.49|0
1737649500000|2025-01-23 16:25:00|14.15|12.55|14.11|12.51|14.23|12.62|14.11|12.51|0
1737649800000|2025-01-23 16:30:00|14.27|12.66|14.16|12.56|14.29|12.67|14.13|12.53|0
1737650100000|2025-01-23 16:35:00|14.17|12.55|14.21|12.6|14.26|12.64|14.15|12.55|0
1737650400000|2025-01-23 16:40:00|14.2|12.59|14.14|12.54|14.21|12.6|14.14|12.54|0
1737650700000|2025-01-23 16:45:00|14.13|12.53|14.11|12.51|14.19|12.58|14.06|12.46|0
1737651000000|2025-01-23 16:50:00|14.1|12.5|14.19|12.58|14.25|12.63|14.1|12.5|0
1737651300000|2025-01-23 16:55:00|14.18|12.55|14.22|12.61|14.22|12.61|14.16|12.55|0
1737651600000|2025-01-23 17:00:00|14.23|12.62|14.28|12.67|14.3|12.68|14.23|12.62|0
1737651900000|2025-01-23 17:05:00|14.29|12.66|14.23|12.62|14.29|12.67|14.2|12.59|0
1737652200000|2025-01-23 17:10:00|14.24|12.61|14.18|12.57|14.24|12.62|14.17|12.57|0
1737652500000|2025-01-23 17:15:00|14.19|12.58|14.19|12.58|14.21|12.6|14.17|12.57|0
1737652800000|2025-01-23 17:20:00|14.2|12.59|14.23|12.62|14.25|12.63|14.19|12.58|0
1737653100000|2025-01-23 17:25:00|14.22|12.61|14.22|12.61|14.25|12.63|14.21|12.6|0
1737653400000|2025-01-23 17:30:00|14.23|12.62|14.26|12.64|14.29|12.67|14.22|12.61|0
1737653700000|2025-01-23 17:35:00|14.28|12.65|14.27|12.66|14.29|12.67|14.24|12.62|0
1737654000000|2025-01-23 17:40:00|14.28|12.67|14.21|12.61|14.3|12.68|14.21|12.61|0
1737654300000|2025-01-23 17:45:00|14.22|12.62|14.17|12.57|14.23|12.62|14.17|12.56|0
1737654600000|2025-01-23 17:50:00|14.15|12.56|14.14|12.54|14.15|12.57|14.11|12.51|0
1737654900000|2025-01-23 17:55:00|14.13|12.53|14.09|12.49|14.14|12.54|14.09|12.49|0
1737655200000|2025-01-23 18:00:00|14.08|12.48|14.08|12.48|14.1|12.5|14.06|12.46|0
1737655500000|2025-01-23 18:05:00|14.09|12.49|14.08|12.48|14.1|12.5|14.07|12.47|0
1737655800000|2025-01-23 18:10:00|14.07|12.47|14|12.4|14.07|12.47|13.98|12.38|0
1737656100000|2025-01-23 18:15:00|13.99|12.39|13.97|12.37|14|12.4|13.96|12.36|0
1737656400000|2025-01-23 18:20:00|13.96|12.36|13.94|12.34|13.98|12.38|13.93|12.33|0
1737656700000|2025-01-23 18:25:00|13.93|12.33|14|12.4|14.02|12.42|13.93|12.33|0
1737657000000|2025-01-23 18:30:00|13.99|12.39|13.95|12.35|14|12.4|13.94|12.34|0
1737657300000|2025-01-23 18:35:00|13.94|12.34|13.97|12.37|13.97|12.37|13.94|12.34|0
1737657600000|2025-01-23 18:40:00|13.98|12.38|14.01|12.41|14.05|12.45|13.97|12.37|0
1737657900000|2025-01-23 18:45:00|14|12.4|14.04|12.44|14.04|12.44|13.99|12.39|0
1737658200000|2025-01-23 18:50:00|14.05|12.45|14.04|12.44|14.05|12.45|14.01|12.41|0
1737658500000|2025-01-23 18:55:00|14.03|12.43|14.06|12.46|14.07|12.47|14.03|12.43|0
1737658800000|2025-01-23 19:00:00|14.07|12.47|14.09|12.49|14.1|12.5|14.04|12.44|0
1737659100000|2025-01-23 19:05:00|14.1|12.5|14.12|12.52|14.15|12.55|14.1|12.5|0
1737659400000|2025-01-23 19:10:00|14.11|12.51|14.14|12.54|14.16|12.55|14.11|12.51|0
1737659700000|2025-01-23 19:15:00|14.13|12.53|14.14|12.54|14.16|12.55|14.12|12.52|0
1737660000000|2025-01-23 19:20:00|14.15|12.55|14.08|12.48|14.16|12.56|14.08|12.48|0
1737660300000|2025-01-23 19:25:00|14.09|12.49|14.07|12.47|14.09|12.49|14.04|12.44|0
1737660600000|2025-01-23 19:30:00|14.06|12.46|14.02|12.42|14.07|12.47|13.99|12.39|0
1737660900000|2025-01-23 19:35:00|14.03|12.43|14.04|12.44|14.05|12.45|13.99|12.39|0
1737661200000|2025-01-23 19:40:00|14.03|12.43|14.02|12.42|14.04|12.44|14|12.4|0
1737661500000|2025-01-23 19:45:00|14.03|12.43|14.05|12.45|14.05|12.45|14|12.4|0
1737661800000|2025-01-23 19:50:00|14.04|12.44|14.05|12.45|14.05|12.45|14.01|12.41|0
1737662100000|2025-01-23 19:55:00|14.04|12.44|14.02|12.42|14.05|12.45|13.97|12.37|0
1737662400000|2025-01-23 20:00:00|14.03|12.43|14.04|12.44|14.07|12.47|14.01|12.41|0
1737662700000|2025-01-23 20:05:00|14.05|12.45|14|12.4|14.06|12.46|13.98|12.38|0
1737663000000|2025-01-23 20:10:00|13.99|12.39|13.96|12.36|14.02|12.42|13.95|12.35|0
1737663300000|2025-01-23 20:15:00|13.95|12.35|13.95|12.35|13.99|12.39|13.93|12.33|0
1737663600000|2025-01-23 20:20:00|13.97|12.37|13.92|12.32|13.98|12.38|13.92|12.32|0
1737663900000|2025-01-23 20:25:00|13.93|12.33|13.95|12.35|13.96|12.36|13.9|12.3|0
1737664200000|2025-01-23 20:30:00|13.94|12.34|13.97|12.37|14.01|12.41|13.94|12.34|0
1737664500000|2025-01-23 20:35:00|13.99|12.39|14.01|12.41|14.03|12.43|13.96|12.36|0
1737664800000|2025-01-23 20:40:00|14.02|12.42|14.02|12.42|14.04|12.44|14|12.4|0
1737665100000|2025-01-23 20:45:00|14.01|12.41|13.94|12.34|14.01|12.41|13.92|12.32|0
1737665400000|2025-01-23 20:50:00|13.91|12.31|13.78|12.18|13.91|12.31|13.78|12.18|0
1737665700000|2025-01-23 20:55:00|13.76|12.16|14.05|12.45|14.12|12.52|13.63|12.03|0
1737666000000|2025-01-23 21:00:00|14.02|12.42|14.1|12.5|14.12|12.52|14.02|12.42|0
1737666300000|2025-01-23 21:05:00|14.11|12.51|14.13|12.53|14.13|12.53|14.1|12.5|0
1737666600000|2025-01-23 21:10:00|14.12|12.52|14.12|12.52|14.13|12.53|14.09|12.49|0
1737666900000|2025-01-23 21:15:00|14.14|12.54|14.35|12.35|14.37|12.54|14.14|12.34|0
1737667200000|2025-01-23 21:20:00|14.36|12.36|14.37|12.37|14.38|12.38|14.36|12.36|0
1737667500000|2025-01-23 21:25:00|14.38|12.38|14.36|12.36|14.38|12.38|14.36|12.36|0
1737667800000|2025-01-23 21:30:00|14.37|12.37|14.36|12.36|14.38|12.38|14.36|12.36|0
1737668100000|2025-01-23 21:35:00|14.37|12.37|14.37|12.37|14.38|12.38|14.36|12.36|0
1737668400000|2025-01-23 21:40:00|14.36|12.36|14.37|12.37|14.37|12.37|14.36|12.36|0
1737668700000|2025-01-23 21:45:00|14.36|12.36|14.35|12.35|14.37|12.37|14.35|12.35|0
1737669000000|2025-01-23 21:50:00|14.36|12.36|14.33|12.33|14.37|12.37|14.33|12.33|0
1737669300000|2025-01-23 21:55:00|14.32|12.32|14.33|12.33|14.34|12.34|14.31|12.31|0
1737669600000|2025-01-23 22:00:00|14.32|12.32|14.33|12.33|14.33|12.33|14.32|12.32|0
1737669900000|2025-01-23 22:05:00|14.32|12.32|14.33|12.33|14.33|12.33|14.3|12.3|0
1737670200000|2025-01-23 22:10:00|14.32|12.32|14.31|12.31|14.32|12.32|14.31|12.31|0
1737670500000|2025-01-23 22:15:00|14.32|12.32|14.32|12.32|14.32|12.32|14.32|12.32|0
1737670800000|2025-01-23 22:20:00|14.33|12.33|14.32|12.32|14.33|12.33|14.32|12.32|0
1737671100000|2025-01-23 22:25:00|14.31|12.31|14.32|12.32|14.32|12.32|14.31|12.31|0
1737671700000|2025-01-23 22:35:00|14.31|12.31|14.31|12.31|14.31|12.31|14.31|12.31|0
1737672000000|2025-01-23 22:40:00|14.32|12.32|14.31|12.31|14.32|12.32|14.31|12.31|0
1737672900000|2025-01-23 22:55:00|14.32|12.32|14.32|12.32|14.32|12.32|14.32|12.32|0
1737673200000|2025-01-23 23:00:00|14.34|12.34|14.4|12.4|14.4|12.4|14.34|12.34|0
1737673500000|2025-01-23 23:05:00|14.39|12.39|14.4|12.4|14.4|12.4|14.36|12.36|0
1737673800000|2025-01-23 23:10:00|14.39|12.39|14.39|12.39|14.4|12.4|14.37|12.37|0
1737674100000|2025-01-23 23:15:00|14.4|12.4|14.39|12.39|14.4|12.4|14.39|12.39|0
1737674400000|2025-01-23 23:20:00|14.38|12.38|14.37|12.37|14.39|12.39|14.37|12.37|0
1737674700000|2025-01-23 23:25:00|14.38|12.38|14.38|12.38|14.39|12.39|14.37|12.37|0
1737675000000|2025-01-23 23:30:00|14.37|12.37|14.35|12.35|14.38|12.38|14.34|12.34|0
1737675300000|2025-01-23 23:35:00|14.34|12.34|14.34|12.34|14.34|12.34|14.33|12.33|0
1737675600000|2025-01-23 23:40:00|14.35|12.35|14.35|12.35|14.35|12.35|14.35|12.35|0
1737675900000|2025-01-23 23:45:00|14.34|12.34|14.36|12.36|14.37|12.37|14.33|12.33|0
1737676200000|2025-01-23 23:50:00|14.35|12.35|14.34|12.34|14.35|12.35|14.34|12.34|0
1737676500000|2025-01-23 23:55:00|14.33|12.33|14.33|12.33|14.33|12.33|14.32|12.32|0
1737676800000|2025-01-24 00:00:00|14.32|12.32|14.34|12.34|14.34|12.34|14.32|12.32|0
1737677100000|2025-01-24 00:05:00|14.33|12.33|14.35|12.35|14.35|12.35|14.32|12.32|0
1737677400000|2025-01-24 00:10:00|14.34|12.34|14.35|12.35|14.35|12.35|14.34|12.34|0
1737677700000|2025-01-24 00:15:00|14.34|12.34|14.34|12.34|14.35|12.35|14.33|12.33|0
1737678000000|2025-01-24 00:20:00|14.35|12.35|14.33|12.33|14.35|12.35|14.32|12.32|0
1737678300000|2025-01-24 00:25:00|14.34|12.34|14.34|12.34|14.34|12.34|14.33|12.33|0
1737678600000|2025-01-24 00:30:00|14.33|12.33|14.34|12.34|14.35|12.35|14.33|12.33|0
1737678900000|2025-01-24 00:35:00|14.36|12.36|14.34|12.34|14.36|12.36|14.34|12.34|0
1737679200000|2025-01-24 00:40:00|14.35|12.35|14.35|12.35|14.36|12.36|14.35|12.35|0
1737679500000|2025-01-24 00:45:00|14.36|12.36|14.37|12.37|14.37|12.37|14.35|12.35|0
1737679800000|2025-01-24 00:50:00|14.36|12.36|14.36|12.36|14.38|12.38|14.35|12.35|0
1737680100000|2025-01-24 00:55:00|14.35|12.35|14.34|12.34|14.38|12.38|14.34|12.34|0
1737680400000|2025-01-24 01:00:00|14.35|12.35|14.36|12.36|14.37|12.37|14.34|12.34|0
1737680700000|2025-01-24 01:05:00|14.37|12.37|14.32|12.32|14.37|12.37|14.32|12.32|0
1737681000000|2025-01-24 01:10:00|14.33|12.33|14.28|12.28|14.34|12.34|14.28|12.28|0
1737681300000|2025-01-24 01:15:00|14.27|12.27|14.51|12.51|14.51|12.51|14.26|12.26|0
1737681600000|2025-01-24 01:20:00|14.5|12.5|14.52|12.52|14.52|12.52|14.49|12.49|0
1737681900000|2025-01-24 01:25:00|14.51|12.51|14.55|12.55|14.55|12.55|14.51|12.51|0
1737682200000|2025-01-24 01:30:00|14.36|12.74|14.39|12.76|14.4|12.77|14.35|12.72|0
1737682500000|2025-01-24 01:35:00|14.38|12.75|14.39|12.76|14.4|12.77|14.37|12.74|0
1737682800000|2025-01-24 01:40:00|14.4|12.77|14.4|12.77|14.41|12.78|14.39|12.76|0
1737683100000|2025-01-24 01:45:00|14.39|12.76|14.36|12.73|14.4|12.77|14.36|12.73|0
1737683400000|2025-01-24 01:50:00|14.35|12.74|14.37|12.74|14.38|12.75|14.35|12.73|0
1737683700000|2025-01-24 01:55:00|14.36|12.73|14.35|12.72|14.37|12.74|14.35|12.72|0
1737684000000|2025-01-24 02:00:00|14.36|12.73|14.33|12.71|14.38|12.75|14.33|12.71|0
1737684300000|2025-01-24 02:05:00|14.34|12.72|14.33|12.71|14.34|12.72|14.31|12.69|0
1737684600000|2025-01-24 02:10:00|14.34|12.7|14.28|12.66|14.35|12.72|14.28|12.66|0
1737684900000|2025-01-24 02:15:00|14.26|12.65|14.18|12.57|14.27|12.66|14.16|12.55|0
1737685200000|2025-01-24 02:20:00|14.17|12.56|14.23|12.62|14.23|12.62|14.15|12.55|0
1737685500000|2025-01-24 02:25:00|14.22|12.61|14.21|12.61|14.24|12.62|14.21|12.61|0
1737685800000|2025-01-24 02:30:00|14.22|12.62|14.19|12.58|14.23|12.62|14.18|12.57|0
1737686100000|2025-01-24 02:35:00|14.18|12.59|14.18|12.57|14.19|12.59|14.17|12.56|0
1737686400000|2025-01-24 02:40:00|14.17|12.56|14.17|12.57|14.18|12.58|14.16|12.56|0
1737686700000|2025-01-24 02:45:00|14.18|12.56|14.18|12.58|14.19|12.58|14.16|12.55|0
1737687000000|2025-01-24 02:50:00|14.17|12.57|14.17|12.56|14.18|12.58|14.16|12.56|0
1737687300000|2025-01-24 02:55:00|14.16|12.57|14.16|12.56|14.18|12.58|14.16|12.56|0
1737687600000|2025-01-24 03:00:00|14.17|12.57|14.14|12.54|14.17|12.57|14.13|12.53|0
1737687900000|2025-01-24 03:05:00|14.15|12.55|14.19|12.58|14.19|12.58|14.14|12.54|0
1737688200000|2025-01-24 03:10:00|14.2|12.59|14.23|12.62|14.23|12.62|14.19|12.59|0
1737688500000|2025-01-24 03:15:00|14.24|12.63|14.25|12.63|14.26|12.65|14.23|12.62|0
1737688800000|2025-01-24 03:20:00|14.26|12.64|14.31|12.69|14.31|12.69|14.25|12.64|0
1737689100000|2025-01-24 03:25:00|14.3|12.68|14.35|12.73|14.36|12.74|14.29|12.67|0
1737689400000|2025-01-24 03:30:00|14.37|12.72|14.33|12.71|14.37|12.74|14.3|12.68|0
1737689700000|2025-01-24 03:35:00|14.32|12.7|14.33|12.71|14.34|12.72|14.32|12.7|0
1737690000000|2025-01-24 03:40:00|14.34|12.72|14.37|12.74|14.4|12.77|14.33|12.72|0
1737690300000|2025-01-24 03:45:00|14.36|12.75|14.34|12.72|14.38|12.75|14.34|12.72|0
1737690600000|2025-01-24 03:50:00|14.35|12.73|14.32|12.7|14.36|12.73|14.31|12.69|0
1737690900000|2025-01-24 03:55:00|14.31|12.69|14.35|12.73|14.35|12.73|14.31|12.69|0
1737691200000|2025-01-24 04:00:00|14.36|12.72|14.34|12.72|14.36|12.73|14.32|12.7|0
1737691500000|2025-01-24 04:05:00|14.35|12.73|14.35|12.72|14.37|12.74|14.34|12.72|0
1737691800000|2025-01-24 04:10:00|14.34|12.73|14.32|12.7|14.34|12.73|14.32|12.7|0
1737692100000|2025-01-24 04:15:00|14.33|12.71|14.39|12.76|14.41|12.77|14.33|12.71|0
1737692400000|2025-01-24 04:20:00|14.4|12.77|14.4|12.77|14.41|12.78|14.38|12.76|0
1737692700000|2025-01-24 04:25:00|14.42|12.79|14.42|12.78|14.44|12.81|14.4|12.77|0
1737693000000|2025-01-24 04:30:00|14.41|12.77|14.38|12.75|14.41|12.78|14.37|12.75|0
1737693300000|2025-01-24 04:35:00|14.37|12.74|14.37|12.75|14.38|12.75|14.36|12.73|0
1737693600000|2025-01-24 04:40:00|14.36|12.74|14.38|12.75|14.39|12.76|14.35|12.73|0
1737693900000|2025-01-24 04:45:00|14.37|12.74|14.36|12.74|14.38|12.74|14.36|12.73|0
1737694200000|2025-01-24 04:50:00|14.37|12.73|14.37|12.74|14.37|12.74|14.36|12.73|0
1737694500000|2025-01-24 04:55:00|14.36|12.73|14.36|12.74|14.36|12.74|14.35|12.72|0
1737694800000|2025-01-24 05:00:00|14.37|12.75|14.34|12.72|14.38|12.75|14.34|12.72|0
1737695100000|2025-01-24 05:05:00|14.35|12.71|14.34|12.72|14.35|12.72|14.33|12.71|0
1737695400000|2025-01-24 05:10:00|14.35|12.73|14.34|12.72|14.35|12.73|14.34|12.72|0
1737695700000|2025-01-24 05:15:00|14.35|12.73|14.35|12.73|14.36|12.73|14.34|12.72|0
1737696000000|2025-01-24 05:20:00|14.34|12.72|14.35|12.73|14.36|12.73|14.34|12.72|0
1737696300000|2025-01-24 05:25:00|14.36|12.72|14.34|12.72|14.36|12.73|14.33|12.71|0
1737696600000|2025-01-24 05:30:00|14.35|12.73|14.34|12.72|14.35|12.73|14.34|12.71|0
1737696900000|2025-01-24 05:35:00|14.35|12.71|14.33|12.71|14.35|12.72|14.33|12.71|0
1737697200000|2025-01-24 05:40:00|14.34|12.72|14.32|12.7|14.34|12.72|14.32|12.7|0
1737697500000|2025-01-24 05:45:00|14.33||14.33||14.33||14.32||0
1737697800000|2025-01-24 05:50:00|14.32|12.71|14.35|12.73|14.35|12.73|14.32|12.7|0
1737698100000|2025-01-24 05:55:00|14.34|12.72|14.36|12.73|14.37|12.75|14.34|12.72|0
1737698400000|2025-01-24 06:00:00|14.35|12.74|14.36|12.74|14.38|12.75|14.35|12.73|0
1737698700000|2025-01-24 06:05:00|14.37|12.73|14.34|12.72|14.37|12.74|14.33|12.7|0
1737699000000|2025-01-24 06:10:00|14.35|12.73|14.31|12.69|14.35|12.73|14.31|12.69|0
1737699300000|2025-01-24 06:15:00|14.32|12.7|14.31|12.69|14.33|12.71|14.31|12.69|0
1737699600000|2025-01-24 06:20:00|14.32|12.7|14.31|12.69|14.32|12.7|14.3|12.68|0
1737699900000|2025-01-24 06:25:00|14.3|12.68|14.32|12.7|14.32|12.7|14.3|12.68|0
1737700200000|2025-01-24 06:30:00|14.31|12.69|14.28|12.67|14.31|12.69|14.28|12.67|0
1737700500000|2025-01-24 06:35:00|14.29|12.68|14.34|12.72|14.35|12.73|14.29|12.67|0
1737700800000|2025-01-24 06:40:00|14.35|12.73|14.34|12.71|14.36|12.73|14.33|12.71|0
1737701100000|2025-01-24 06:45:00|14.32|12.7|14.33|12.71|14.34|12.71|14.31|12.69|0
1737701400000|2025-01-24 06:50:00|14.34|12.7|14.33|12.71|14.34|12.72|14.32|12.7|0
1737701700000|2025-01-24 06:55:00|14.32|12.7|14.34|12.72|14.35|12.73|14.32|12.7|0
1737702000000|2025-01-24 07:00:00|14.35|12.73|14.36|12.73|14.38|12.75|14.34|12.72|0
1737702300000|2025-01-24 07:05:00|14.37|12.74|14.33|12.71|14.37|12.74|14.33|12.71|0
1737702600000|2025-01-24 07:10:00|14.32|12.7|14.35|12.73|14.36|12.73|14.31|12.69|0
1737702900000|2025-01-24 07:15:00|14.38|12.75|14.42|12.79|14.42|12.79|14.37|12.74|0
1737703200000|2025-01-24 07:20:00|14.39|12.76|14.38|12.76|14.39|12.77|14.37|12.74|0
1737703500000|2025-01-24 07:25:00|14.37|12.75|14.37|12.74|14.38|12.75|14.37|12.74|0
1737703800000|2025-01-24 07:30:00|14.38|12.75|14.37|12.75|14.38|12.75|14.36|12.74|0
1737704100000|2025-01-24 07:35:00|14.38|12.74|14.37|12.74|14.39|12.76|14.36|12.73|0
1737704400000|2025-01-24 07:40:00|14.38|12.75|14.37|12.75|14.39|12.76|14.36|12.73|0
1737704700000|2025-01-24 07:45:00|14.38|12.74|14.36|12.73|14.38|12.75|14.35|12.73|0
1737705000000|2025-01-24 07:50:00|14.37|12.74|14.41|12.78|14.42|12.79|14.37|12.74|0
1737705300000|2025-01-24 07:55:00|14.4|12.77|14.38|12.76|14.42|12.78|14.38|12.76|0
1737705600000|2025-01-24 08:00:00|14.4|12.75|14.37|12.74|14.4|12.77|14.36|12.74|0
1737705900000|2025-01-24 08:05:00|14.36|12.75|14.36|12.74|14.38|12.75|14.35|12.73|0
1737706200000|2025-01-24 08:10:00|14.37|12.75|14.31|12.69|14.37|12.75|14.31|12.69|0
1737706500000|2025-01-24 08:15:00|14.32|12.7|14.36|12.73|14.37|12.75|14.31|12.69|0
1737706800000|2025-01-24 08:20:00|14.37|12.74|14.32|12.7|14.37|12.74|14.32|12.7|0
1737707100000|2025-01-24 08:25:00|14.31|12.69|14.32|12.7|14.34|12.71|14.3|12.68|0
1737707400000|2025-01-24 08:30:00|14.34|12.72|14.32|12.7|14.36|12.74|14.3|12.68|0
1737707700000|2025-01-24 08:35:00|14.33|12.71|14.31|12.69|14.34|12.71|14.28|12.67|0
1737708000000|2025-01-24 08:40:00|14.3|12.68|14.32|12.7|14.34|12.72|14.3|12.68|0
1737708300000|2025-01-24 08:45:00|14.33|12.71|14.32|12.7|14.34|12.72|14.31|12.69|0
1737708600000|2025-01-24 08:50:00|14.33|12.71|14.34|12.72|14.34|12.72|14.31|12.69|0
1737708900000|2025-01-24 08:55:00|14.35|12.73|14.37|12.74|14.4|12.77|14.35|12.73|0
1737709200000|2025-01-24 09:00:00|14.36|12.73|14.31|12.69|14.37|12.74|14.31|12.69|0
1737709500000|2025-01-24 09:05:00|14.32|12.7|14.29|12.68|14.33|12.71|14.29|12.67|0
1737709800000|2025-01-24 09:10:00|14.3|12.69|14.3|12.68|14.32|12.7|14.29|12.68|0
1737710100000|2025-01-24 09:15:00|14.29|12.67|14.27|12.65|14.29|12.68|14.26|12.64|0
1737710400000|2025-01-24 09:20:00|14.26|12.64|14.24|12.63|14.26|12.64|14.23|12.62|0
1737710700000|2025-01-24 09:25:00|14.25|12.64|14.28|12.66|14.29|12.67|14.25|12.64|0
1737711000000|2025-01-24 09:30:00|14.27|12.65|14.26|12.65|14.28|12.66|14.23|12.62|0
1737711300000|2025-01-24 09:35:00|14.28|12.66|14.32|12.7|14.33|12.71|14.27|12.65|0
1737711600000|2025-01-24 09:40:00|14.33|12.71|14.31|12.69|14.34|12.71|14.3|12.68|0
1737711900000|2025-01-24 09:45:00|14.32|12.7|14.32|12.7|14.34|12.71|14.31|12.69|0
1737712200000|2025-01-24 09:50:00|14.33|12.71|14.31|12.69|14.34|12.71|14.3|12.68|0
1737712500000|2025-01-24 09:55:00|14.32|12.7|14.33|12.71|14.34|12.72|14.31|12.69|0
1737712800000|2025-01-24 10:00:00|14.32|12.7|14.33|12.71|14.33|12.71|14.32|12.7|0
1737713100000|2025-01-24 10:05:00|14.32|12.7|14.32|12.7|14.35|12.72|14.32|12.7|0
1737713400000|2025-01-24 10:10:00|14.33|12.71|14.36|12.73|14.37|12.74|14.33|12.71|0
1737713700000|2025-01-24 10:15:00|14.37|12.74|14.39|12.76|14.41|12.77|14.36|12.73|0
1737714000000|2025-01-24 10:20:00|14.38|12.75|14.4|12.77|14.4|12.77|14.37|12.74|0
1737714300000|2025-01-24 10:25:00|14.39|12.76|14.42|12.78|14.42|12.78|14.37|12.74|0
1737714600000|2025-01-24 10:30:00|14.42|12.79|14.4|12.77|14.43|12.8|14.39|12.76|0
1737714900000|2025-01-24 10:35:00|14.41|12.78|14.48|12.84|14.48|12.84|14.39|12.77|0
1737715200000|2025-01-24 10:40:00|14.47|12.83|14.48|12.84|14.5|12.86|14.44|12.8|0
1737715500000|2025-01-24 10:45:00|14.49|12.85|14.43|12.8|14.49|12.85|14.43|12.8|0
1737715800000|2025-01-24 10:50:00|14.44|12.81|14.38|12.76|14.44|12.81|14.38|12.76|0
1737716100000|2025-01-24 10:55:00|14.37|12.74|14.38|12.75|14.38|12.76|14.36|12.74|0
1737716400000|2025-01-24 11:00:00|14.37|12.74|14.38|12.75|14.38|12.76|14.36|12.74|0
1737716700000|2025-01-24 11:05:00|14.37|12.74|14.41|12.78|14.41|12.78|14.35|12.73|0
1737717000000|2025-01-24 11:10:00|14.4|12.77|14.39|12.76|14.42|12.79|14.37|12.75|0
1737717300000|2025-01-24 11:15:00|14.4|12.77|14.4|12.77|14.41|12.78|14.39|12.76|0
1737717600000|2025-01-24 11:20:00|14.41|12.78|14.41|12.78|14.41|12.78|14.4|12.77|0
1737717900000|2025-01-24 11:25:00|14.4|12.77|14.41|12.78|14.42|12.79|14.36|12.74|0
1737718200000|2025-01-24 11:30:00|14.42|12.79|14.38|12.76|14.43|12.8|14.36|12.73|0
1737718500000|2025-01-24 11:35:00|14.4|12.77|14.4|12.77|14.44|12.81|14.39|12.76|0
1737718800000|2025-01-24 11:40:00|14.41|12.78|14.37|12.74|14.41|12.78|14.37|12.74|0
1737719100000|2025-01-24 11:45:00|14.36|12.75|14.33|12.71|14.4|12.77|14.33|12.71|0
1737719400000|2025-01-24 11:50:00|14.34|12.72|14.39|12.76|14.39|12.76|14.34|12.72|0
1737719700000|2025-01-24 11:55:00|14.38|12.75|14.34|12.71|14.39|12.76|14.34|12.71|0
1737720000000|2025-01-24 12:00:00|14.35|12.73|14.3|12.68|14.36|12.73|14.3|12.68|0
1737720300000|2025-01-24 12:05:00|14.29|12.67|14.34|12.71|14.34|12.72|14.29|12.67|0
1737720600000|2025-01-24 12:10:00|14.33|12.7|14.32|12.7|14.33|12.71|14.31|12.69|0
1737720900000|2025-01-24 12:15:00|14.31|12.69|14.27|12.65|14.31|12.69|14.27|12.65|0
1737721200000|2025-01-24 12:20:00|14.26|12.64|14.24|12.63|14.26|12.64|14.24|12.63|0
1737721500000|2025-01-24 12:25:00|14.23|12.62|14.21|12.6|14.24|12.63|14.21|12.6|0
1737721800000|2025-01-24 12:30:00|14.22|12.61|14.24|12.62|14.24|12.63|14.21|12.6|0
1737722100000|2025-01-24 12:35:00|14.25|12.63|14.3|12.68|14.31|12.69|14.25|12.63|0
1737722400000|2025-01-24 12:40:00|14.31|12.69|14.3|12.68|14.32|12.7|14.3|12.68|0
1737722700000|2025-01-24 12:45:00|14.31|12.69|14.34|12.71|14.35|12.72|14.31|12.69|0
1737723000000|2025-01-24 12:50:00|14.33|12.7|14.34|12.72|14.35|12.73|14.3|12.68|0
1737723300000|2025-01-24 12:55:00|14.35|12.71|14.28|12.66|14.35|12.71|14.28|12.66|0
1737723600000|2025-01-24 13:00:00|14.29|12.67|14.33|12.7|14.33|12.71|14.28|12.66|0
1737723900000|2025-01-24 13:05:00|14.32|12.69|14.37|12.75|14.37|12.75|14.3|12.69|0
1737724200000|2025-01-24 13:10:00|14.38|12.74|14.35|12.73|14.41|12.78|14.34|12.71|0
1737724500000|2025-01-24 13:15:00|14.36|12.72|14.31|12.69|14.36|12.72|14.3|12.68|0
1737724800000|2025-01-24 13:20:00|14.3|12.68|14.34|12.71|14.36|12.74|14.3|12.68|0
1737725100000|2025-01-24 13:25:00|14.33|12.72|14.33|12.71|14.34|12.72|14.31|12.69|0
1737725400000|2025-01-24 13:30:00|14.32|12.7|14.37|12.74|14.38|12.75|14.32|12.7|0
1737725700000|2025-01-24 13:35:00|14.36|12.75|14.37|12.75|14.42|12.78|14.36|12.73|0
1737726000000|2025-01-24 13:40:00|14.38|12.76|14.4|12.77|14.41|12.78|14.38|12.76|0
1737726300000|2025-01-24 13:45:00|14.41|12.78|14.19|12.58|14.41|12.78|14.19|12.58|0
1737726600000|2025-01-24 13:50:00|14.2|12.59|14.2|12.59|14.2|12.6|14.18|12.58|0
1737726900000|2025-01-24 13:55:00|14.19|12.58|14.16|12.56|14.19|12.58|14.16|12.56|0
1737727200000|2025-01-24 14:00:00|14.17|12.57|14.13|12.53|14.17|12.57|14.12|12.52|0
1737727500000|2025-01-24 14:05:00|14.15|12.55|14.06|12.46|14.16|12.56|14.04|12.44|0
1737727800000|2025-01-24 14:10:00|14.04|12.44|14.1|12.5|14.1|12.5|14.04|12.44|0
1737728100000|2025-01-24 14:15:00|14.09|12.49|14.03|12.43|14.09|12.49|14.02|12.42|0
1737728400000|2025-01-24 14:20:00|14.04|12.44|14.01|12.41|14.05|12.45|14|12.4|0
1737728700000|2025-01-24 14:25:00|14.02|12.42|13.95|12.35|14.05|12.45|13.93|12.33|0
1737729000000|2025-01-24 14:30:00|13.94|12.34|14.26|12.65|14.27|12.65|13.87|12.27|0
1737729300000|2025-01-24 14:35:00|14.23|12.62|14.17|12.56|14.28|12.66|14.17|12.56|0
1737729600000|2025-01-24 14:40:00|14.18|12.57|14.17|12.56|14.2|12.59|14.12|12.52|0
1737729900000|2025-01-24 14:45:00|14.16|12.45|14.11|12.51|14.16|12.53|14.02|12.42|0
1737730200000|2025-01-24 14:50:00|14.1|12.5|14.18|12.58|14.29|12.67|14.08|12.48|0
1737730500000|2025-01-24 14:55:00|14.17|12.57|14.19|12.58|14.26|12.65|14.17|12.56|0
1737730800000|2025-01-24 15:00:00|14.18|12.57|14.34|12.71|14.38|12.75|14.13|12.53|0
1737731100000|2025-01-24 15:05:00|14.35|12.73|14.34|12.71|14.37|12.74|14.27|12.66|0
1737731400000|2025-01-24 15:10:00|14.33|12.7|14.39|12.76|14.42|12.78|14.3|12.68|0
1737731700000|2025-01-24 15:15:00|14.4|12.77|14.23|12.62|14.42|12.78|14.06|12.46|0
1737732000000|2025-01-24 15:20:00|14.24|12.63|14.27|12.66|14.34|12.72|14.24|12.63|0
1737732300000|2025-01-24 15:25:00|14.26|12.65|14.34|12.72|14.36|12.74|14.26|12.65|0
1737732600000|2025-01-24 15:30:00|14.33|12.71|14.29|12.67|14.33|12.71|14.28|12.66|0
1737732900000|2025-01-24 15:35:00|14.3|12.68|14.38|12.75|14.41|12.78|14.26|12.64|0
1737733200000|2025-01-24 15:40:00|14.37|12.73|14.35|12.73|14.38|12.75|14.33|12.71|0
1737733500000|2025-01-24 15:45:00|14.37|12.74|14.27|12.65|14.37|12.75|14.26|12.65|0
1737733800000|2025-01-24 15:50:00|14.28|12.66|14.33|12.71|14.35|12.73|14.25|12.64|0
1737734100000|2025-01-24 15:55:00|14.34|12.72|14.37|12.74|14.37|12.74|14.29|12.68|0
1737734400000|2025-01-24 16:00:00|14.38|12.75|14.26|12.64|14.39|12.76|14.19|12.58|0
1737734700000|2025-01-24 16:05:00|14.27|12.65|14.13|12.53|14.27|12.66|14.13|12.53|0
1737735000000|2025-01-24 16:10:00|14.14|12.54|14.15|12.55|14.17|12.56|14.11|12.51|0
1737735300000|2025-01-24 16:15:00|14.14|12.54|14.14|12.54|14.18|12.57|14.11|12.51|0
1737735600000|2025-01-24 16:20:00|14.15|12.53|14.11|12.51|14.15|12.53|14.1|12.5|0
1737735900000|2025-01-24 16:25:00|14.1|12.5|14.07|12.47|14.1|12.5|14.07|12.47|0
1737736200000|2025-01-24 16:30:00|14.06|12.46|14.06|12.46|14.08|12.48|14.05|12.45|0
1737736500000|2025-01-24 16:35:00|14.05|12.45|14.03|12.43|14.09|12.49|14.01|12.41|0
1737736800000|2025-01-24 16:40:00|14.04|12.44|14.33|12.71|14.35|12.72|13.99|12.39|0
1737737100000|2025-01-24 16:45:00|14.34|12.72|14.32|12.7|14.35|12.72|14.32|12.7|0
1737737400000|2025-01-24 16:50:00|14.31|12.69|14.07|12.47|14.32|12.7|14.04|12.44|0
1737737700000|2025-01-24 16:55:00|14.08|12.48|14.26|12.64|14.29|12.67|14.08|12.48|0
1737738000000|2025-01-24 17:00:00|14.24|12.63|14.24|12.63|14.31|12.69|14.22|12.61|0
1737738300000|2025-01-24 17:05:00|14.25|12.64|14.22|12.61|14.28|12.67|14.17|12.56|0
1737738600000|2025-01-24 17:10:00|14.21|12.6|14.16|12.56|14.26|12.64|13.89|12.29|0
1737738900000|2025-01-24 17:15:00|14.17|12.57|14.11|12.51|14.18|12.57|14.11|12.51|0
1737739200000|2025-01-24 17:20:00|14.1|12.5|14.04|12.44|14.11|12.51|14.01|12.41|0
1737739500000|2025-01-24 17:25:00|14.03|12.43|14.17|12.56|14.19|12.59|14.01|12.41|0
1737739800000|2025-01-24 17:30:00|14.16|12.57|14.13|12.53|14.18|12.57|14.12|12.52|0
1737740100000|2025-01-24 17:35:00|14.12|12.52|14.17|12.57|14.18|12.57|14.12|12.52|0
1737740400000|2025-01-24 17:40:00|14.16|12.56|14.18|12.57|14.19|12.58|14.14|12.54|0
1737740700000|2025-01-24 17:45:00|14.16|12.58|14.19|12.58|14.2|12.59|14.14|12.54|0
1737741000000|2025-01-24 17:50:00|14.18|12.57|14.27|12.65|14.32|12.7|14.18|12.57|0
1737741300000|2025-01-24 17:55:00|14.26|12.64|14.36|12.73|14.39|12.76|14.26|12.64|0
1737741600000|2025-01-24 18:00:00|14.39|12.76|14.34|12.72|14.4|12.77|14.3|12.68|0
1737741900000|2025-01-24 18:05:00|14.36|12.73|14.41|12.78|14.41|12.78|14.35|12.73|0
1737742200000|2025-01-24 18:10:00|14.42|12.79|14.2|12.59|14.42|12.79|14.05|12.45|0
1737742500000|2025-01-24 18:15:00|14.18|12.57|14.16|12.56|14.22|12.61|14.14|12.54|0
1737742800000|2025-01-24 18:20:00|14.18|12.57|14.16|12.55|14.2|12.59|14.14|12.54|0
1737743100000|2025-01-24 18:25:00|14.18|12.57|14.2|12.6|14.22|12.61|14.15|12.55|0
1737743400000|2025-01-24 18:30:00|14.18|12.59|14.26|12.64|14.26|12.64|14.12|12.52|0
1737743700000|2025-01-24 18:35:00|14.27|12.65|14.2|12.59|14.27|12.66|14.19|12.58|0
1737744000000|2025-01-24 18:40:00|14.21|12.6|14.28|12.66|14.28|12.67|14.21|12.6|0
1737744300000|2025-01-24 18:45:00|14.27|12.67|14.28|12.66|14.34|12.71|14.22|12.61|0
1737744600000|2025-01-24 18:50:00|14.29|12.67|14.32|12.69|14.32|12.7|14.26|12.65|0
1737744900000|2025-01-24 18:55:00|14.31|12.7|14.46|12.82|14.54|12.89|14.31|12.7|0
1737745200000|2025-01-24 19:00:00|14.47|12.83|14.51|12.86|14.52|12.88|14.36|12.74|0
1737745500000|2025-01-24 19:05:00|14.5|12.84|14.58|12.93|14.58|12.93|14.48|12.84|0
1737745800000|2025-01-24 19:10:00|14.56|12.91|14.55|12.9|14.61|12.96|14.49|12.85|0
1737746100000|2025-01-24 19:15:00|14.54|12.89|14.57|12.92|14.58|12.93|14.46|12.83|0
1737746400000|2025-01-24 19:20:00|14.56|12.91|14.13|12.53|14.56|12.91|14.12|12.52|0
1737746700000|2025-01-24 19:25:00|14.38|12.75|14.37|12.74|14.39|12.76|14.27|12.65|0
1737747000000|2025-01-24 19:30:00|14.36|12.75|14.39|12.76|14.4|12.77|14.32|12.7|0
1737747300000|2025-01-24 19:35:00|14.4|12.77|14.36|12.73|14.4|12.77|14.34|12.71|0
1737747600000|2025-01-24 19:40:00|14.37|12.74|14.36|12.73|14.38|12.76|14.34|12.71|0
1737747900000|2025-01-24 19:45:00|14.35|12.74|14.31|12.69|14.36|12.74|14.29|12.68|0
1737748200000|2025-01-24 19:50:00|14.32|12.7|14.25|12.64|14.32|12.7|14.24|12.63|0
1737748500000|2025-01-24 19:55:00|14.26|12.65|14.37|12.75|14.38|12.75|14.25|12.64|0
1737748800000|2025-01-24 20:00:00|14.38|12.77|14.27|12.66|14.41|12.78|14.26|12.64|0
1737749100000|2025-01-24 20:05:00|14.28|12.67|14.37|12.75|14.38|12.75|14.28|12.66|0
1737749400000|2025-01-24 20:10:00|14.38|12.74|14.31|12.69|14.39|12.76|14.3|12.68|0
1737749700000|2025-01-24 20:15:00|14.32|12.7|14.41|12.77|14.41|12.77|14.3|12.68|0
1737750000000|2025-01-24 20:20:00|14.4|12.78|14.38|12.75|14.45|12.82|14.37|12.74|0
1737750300000|2025-01-24 20:25:00|14.36|12.76|14.46|12.82|14.49|12.85|14.36|12.74|0
1737750600000|2025-01-24 20:30:00|14.42|12.79|14.47|12.83|14.47|12.83|14.36|12.74|0
1737750900000|2025-01-24 20:35:00|14.49|12.85|14.46|12.83|14.49|12.85|14.44|12.8|0
1737751200000|2025-01-24 20:40:00|14.48|12.84|14.44|12.8|14.53|12.88|14.42|12.79|0
1737751500000|2025-01-24 20:45:00|14.45|12.81|14.19|12.58|14.46|12.82|14.16|12.56|0
1737751800000|2025-01-24 20:50:00|14.1|12.5|14.09|12.49|14.14|12.54|14.06|12.46|0
1737752100000|2025-01-24 20:55:00|14.1|12.5|13.99|12.39|14.1|12.5|13.94|12.34|0
1737752400000|2025-01-24 21:00:00|14.01|12.41|14|12.4|14.02|12.42|13.97|12.37|0
1737752700000|2025-01-24 21:05:00|14.01|12.41|14.05|12.45|14.05|12.45|14|12.4|0
1737753000000|2025-01-24 21:10:00|14.04|12.44|14.07|12.47|14.13|12.53|14.04|12.44|0
1737942300000|2025-01-27 01:45:00|16.61|13.49|16.67|13.55|16.69|13.57|16.59|13.47|0
1737942600000|2025-01-27 01:50:00|16.69|13.57|16.56|13.44|16.71|13.59|16.55|13.43|0
1737942900000|2025-01-27 01:55:00|16.57|13.45|16.55|13.43|16.61|13.49|16.53|13.41|0
1737943200000|2025-01-27 02:00:00|16.56|13.44|16.54|13.42|16.58|13.46|16.53|13.41|0
1737943500000|2025-01-27 02:05:00|16.55|13.43|17.38|14.26|17.39|14.27|16.55|13.43|0
1737943800000|2025-01-27 02:10:00|17.39|14.27|17.47|14.35|17.48|14.36|17.39|14.27|0
1737944100000|2025-01-27 02:15:00|17.46|14.34|17.44|14.32|17.49|14.37|17.43|14.31|0
1737944400000|2025-01-27 02:20:00|17.45|14.33|17.36|14.24|17.45|14.33|17.34|14.22|0
1737944700000|2025-01-27 02:25:00|17.35|14.23|17.35|14.23|17.37|14.25|17.33|14.21|0
1737945000000|2025-01-27 02:30:00|17.34|14.22|17.29|14.17|17.36|14.24|17.27|14.15|0
1737945300000|2025-01-27 02:35:00|17.3|14.18|17.34|14.22|17.35|14.23|17.3|14.18|0
1737945600000|2025-01-27 02:40:00|17.33|14.21|17.31|14.19|17.34|14.22|17.29|14.17|0
1737945900000|2025-01-27 02:45:00|17.3|14.18|17.31|14.19|17.34|14.22|17.29|14.17|0
1737946200000|2025-01-27 02:50:00|17.32|14.2|17.28|14.16|17.32|14.2|17.25|14.13|0
1737946500000|2025-01-27 02:55:00|17.27|14.15|17.3|14.18|17.31|14.19|17.27|14.15|0
1737946800000|2025-01-27 03:00:00|17.33|14.21|17.23|14.11|17.35|14.23|17.23|14.11|0
1737947100000|2025-01-27 03:05:00|17.22|14.1|17.22|14.1|17.25|14.13|17.21|14.09|0
1737947400000|2025-01-27 03:10:00|17.23|14.11|17.13|14.01|17.23|14.11|17.13|14.01|0
1737947700000|2025-01-27 03:15:00|17.14|14.02|17.11|13.99|17.14|14.02|17.1|13.98|0
1737948000000|2025-01-27 03:20:00|17.12|14|16.78|13.66|17.15|14.03|16.76|13.64|0
1737948300000|2025-01-27 03:25:00|16.77|13.65|16.75|13.63|16.78|13.66|16.73|13.61|0
1737948600000|2025-01-27 03:30:00|16.76|13.64|16.79|13.67|16.79|13.67|16.75|13.63|0
1737948900000|2025-01-27 03:35:00|16.78|13.66|16.78|13.66|16.85|13.73|16.77|13.65|0
1737949200000|2025-01-27 03:40:00|16.77|13.65|16.77|13.65|16.79|13.67|16.74|13.62|0
1737949500000|2025-01-27 03:45:00|16.79|13.67|16.81|13.69|16.82|13.7|16.77|13.65|0
1737949800000|2025-01-27 03:50:00|16.82|13.7|16.83|13.71|16.84|13.72|16.8|13.68|0
1737950100000|2025-01-27 03:55:00|16.82|13.7|16.82|13.7|16.84|13.72|16.8|13.68|0
1737950400000|2025-01-27 04:00:00|16.81|13.69|16.82|13.7|16.83|13.71|16.8|13.68|0
1737950700000|2025-01-27 04:05:00|16.81|13.69|16.86|13.74|16.89|13.77|16.8|13.68|0
1737951000000|2025-01-27 04:10:00|16.87|13.75|16.88|13.76|16.91|13.79|16.86|13.74|0
1737951300000|2025-01-27 04:15:00|16.89|13.77|16.94|13.82|16.95|13.83|16.87|13.75|0
1737951600000|2025-01-27 04:20:00|16.95|13.83|16.95|13.83|16.99|13.87|16.92|13.8|0
1737951900000|2025-01-27 04:25:00|16.94|13.82|16.91|13.79|16.95|13.83|16.9|13.78|0
1737952200000|2025-01-27 04:30:00|16.9|13.78|17.02|13.9|17.03|13.91|16.9|13.78|0
1737952500000|2025-01-27 04:35:00|17.01|13.89|17.05|13.93|17.07|13.95|17|13.88|0
1737952800000|2025-01-27 04:40:00|17.06|13.94|17|13.88|17.06|13.94|16.99|13.87|0
1737953100000|2025-01-27 04:45:00|17.01|13.89|17|13.88|17.02|13.9|16.96|13.84|0
1737953400000|2025-01-27 04:50:00|17.01|13.89|16.99|13.87|17.02|13.9|16.99|13.87|0
1737953700000|2025-01-27 04:55:00|17|13.88|16.99|13.87|17|13.88|16.97|13.85|0
1737954000000|2025-01-27 05:00:00|17|13.88|17.02|13.9|17.02|13.9|16.96|13.84|0
1737954300000|2025-01-27 05:05:00|17.01|13.89|17.07|13.95|17.07|13.95|17|13.88|0
1737954600000|2025-01-27 05:10:00|17.08|13.96|17.06|13.94|17.14|14.02|17.04|13.92|0
1737954900000|2025-01-27 05:15:00|17.05|13.93|17.07|13.95|17.07|13.95|17.01|13.89|0
1737955200000|2025-01-27 05:20:00|17.06|13.94|17.18|14.06|17.18|14.06|17.05|13.93|0
1737955500000|2025-01-27 05:25:00|17.17|14.05|17.34|14.22|17.36|14.24|17.17|14.05|0
1737955800000|2025-01-27 05:30:00|17.33|14.21|17.35|14.23|17.37|14.25|17.29|14.17|0
1737956100000|2025-01-27 05:35:00|17.37|14.25|17.32|14.2|17.38|14.26|17.31|14.19|0
1737956400000|2025-01-27 05:40:00|17.31|14.19|17.34|14.22|17.43|14.31|17.31|14.19|0
1737956700000|2025-01-27 05:45:00|17.35|14.23|17.39|14.27|17.43|14.31|17.33|14.21|0
1737957000000|2025-01-27 05:50:00|17.4|14.28|17.7|14.58|17.98|14.86|17.2|14.08|0
1737957300000|2025-01-27 05:55:00|17.69|14.57|17.74|14.62|17.77|14.65|17.69|14.57|0
1737957600000|2025-01-27 06:00:00|17.73|14.61|17.77|14.65|17.77|14.65|17.7|14.58|0
1737957900000|2025-01-27 06:05:00|17.76|14.64|17.84|14.72|17.87|14.75|17.73|14.61|0
1737958200000|2025-01-27 06:10:00|17.85|14.73|17.8|14.68|17.86|14.74|17.79|14.67|0
1737958500000|2025-01-27 06:15:00|17.79|14.67|17.77|14.65|17.83|14.71|17.74|14.62|0
1737958800000|2025-01-27 06:20:00|17.78|14.66|17.89|14.77|17.91|14.79|17.77|14.65|0
1737959100000|2025-01-27 06:25:00|17.88|14.76|17.87|14.75|17.89|14.77|17.84|14.72|0
1737959400000|2025-01-27 06:30:00|17.88|14.76|17.99|14.87|18|14.88|17.88|14.76|0
1737959700000|2025-01-27 06:35:00|17.98|14.86|18.14|15.02|18.23|15.11|17.96|14.84|0
1737960000000|2025-01-27 06:40:00|18.12|15|18.24|15.12|18.63|15.51|18.06|14.94|0
1737960300000|2025-01-27 06:45:00|18.23|15.11|18.28|15.16|18.31|15.19|18.22|15.1|0
1737960600000|2025-01-27 06:50:00|18.27|15.15|18.17|15.05|18.27|15.15|18.17|15.05|0
1737960900000|2025-01-27 06:55:00|18.18|15.06|18.2|15.08|18.21|15.09|18.1|14.98|0
1737961200000|2025-01-27 07:00:00|18.19|15.07|17.62|14.74|18.19|15.4|17.57|14.69|0
1737961500000|2025-01-27 07:05:00|17.61|14.73|17.74|14.86|17.74|14.86|17.6|14.72|0
1737961800000|2025-01-27 07:10:00|17.75|14.87|17.85|14.97|17.86|14.98|17.73|14.85|0
1737962100000|2025-01-27 07:15:00|17.86|14.98|18.81|15.93|18.89|16.01|17.84|14.96|0
1737962400000|2025-01-27 07:20:00|18.79|15.91|18.81|15.93|18.81|15.93|18.68|15.8|0
1737962700000|2025-01-27 07:25:00|18.8|15.92|18.74|15.86|18.84|15.96|18.61|15.73|0
1737963000000|2025-01-27 07:30:00|18.76|15.88|18.77|15.89|18.82|15.94|18.68|15.8|0
1737963300000|2025-01-27 07:35:00|18.76|15.88|18.75|15.87|18.79|15.91|18.58|15.7|0
1737963600000|2025-01-27 07:40:00|18.74|15.86|18.18|15.3|18.76|15.88|17.96|15.08|0
1737963900000|2025-01-27 07:45:00|18.17|15.29|18.24|15.36|18.27|15.39|18.15|15.27|0
1737964200000|2025-01-27 07:50:00|18.23|15.35|18.35|15.47|18.36|15.48|18.18|15.3|0
1737964500000|2025-01-27 07:55:00|18.36|15.48|18.63|15.75|18.64|15.76|18.33|15.45|0
1737964800000|2025-01-27 08:00:00|18.6|15.72|18.28|15.4|18.6|15.72|18.05|15.17|0
1737965100000|2025-01-27 08:05:00|18.27|15.39|18.37|15.49|18.44|15.56|18.22|15.34|0
1737965400000|2025-01-27 08:10:00|18.34|15.46|18.44|15.56|18.51|15.63|18.34|15.46|0
1737965700000|2025-01-27 08:15:00|18.45|15.57|18.73|15.85|18.78|15.9|18.45|15.57|0
1737966000000|2025-01-27 08:20:00|18.72|15.84|18.83|15.95|18.9|16.02|18.65|15.77|0
1737966300000|2025-01-27 08:25:00|18.82|15.94|18.73|15.85|18.83|15.95|18.56|15.68|0
1737966600000|2025-01-27 08:30:00|18.77|15.89|18.74|15.86|18.86|15.98|18.67|15.79|0
1737966900000|2025-01-27 08:35:00|18.75|15.87|18.86|15.98|19.9|17.02|18.46|15.58|0
1737967200000|2025-01-27 08:40:00|18.85|15.97|18.97|16.09|19.05|16.17|18.84|15.96|0
1737967500000|2025-01-27 08:45:00|18.98|16.1|18.78|15.9|18.99|16.11|18.7|15.82|0
1737967800000|2025-01-27 08:50:00|18.77|15.89|18.75|15.87|18.82|15.94|18.67|15.79|0
1737968100000|2025-01-27 08:55:00|18.76|15.88|18.75|15.87|18.93|16.05|18.74|15.86|0
1737968400000|2025-01-27 09:00:00|18.77|15.89|18.97|16.09|19.06|16.18|18.74|15.86|0
1737968700000|2025-01-27 09:05:00|18.96|16.08|18.92|16.04|19.01|16.13|18.84|15.96|0
1737969000000|2025-01-27 09:10:00|18.91|16.03|18.75|15.87|18.96|16.08|18.59|15.71|0
1737969300000|2025-01-27 09:15:00|18.73|15.85|18.78|15.9|18.78|15.9|18.62|15.74|0
1737969600000|2025-01-27 09:20:00|18.76|15.88|18.62|15.74|18.77|15.89|18.58|15.7|0
1737969900000|2025-01-27 09:25:00|18.6|15.72|18.73|15.85|18.73|15.85|18.54|15.66|0
1737970200000|2025-01-27 09:30:00|18.74|15.86|18.67|15.79|18.79|15.91|18.58|15.7|0
1737970500000|2025-01-27 09:35:00|18.69|15.81|18.51|15.63|18.72|15.84|18.51|15.63|0
1737970800000|2025-01-27 09:40:00|18.53|15.65|18.6|15.72|18.61|15.73|18.44|15.56|0
1737971100000|2025-01-27 09:45:00|18.61|15.73|18.61|15.73|18.83|15.95|18.57|15.69|0
1737971400000|2025-01-27 09:50:00|18.59|15.71|18.49|15.61|18.59|15.71|18.46|15.58|0
1737971700000|2025-01-27 09:55:00|18.51|15.63|18.76|15.88|18.77|15.89|18.48|15.6|0
1737972000000|2025-01-27 10:00:00|18.75|15.87|19.17|16.29|19.19|16.31|18.73|15.85|0
1737972300000|2025-01-27 10:05:00|19.13|16.25|19|16.12|19.17|16.29|18.99|16.11|0
1737972600000|2025-01-27 10:10:00|19.01|16.13|19.68|16.8|19.69|16.81|18.49|15.61|0
1737972900000|2025-01-27 10:15:00|19.69|16.81|19.87|16.99|19.89|17.01|19.68|16.8|0
1737973200000|2025-01-27 10:20:00|19.86|16.98|19.77|16.89|19.89|17.01|19.7|16.82|0
1737973500000|2025-01-27 10:25:00|19.75|16.87|19.86|16.98|19.89|17.01|19.74|16.86|0
1737973800000|2025-01-27 10:30:00|19.87|16.99|20.07|17.19|20.07|17.19|19.81|16.93|0
1737974100000|2025-01-27 10:35:00|20.06|17.18|19.99|17.11|20.1|17.22|19.91|17.03|0
1737974400000|2025-01-27 10:40:00|19.98|17.1|20.22|17.34|20.22|17.34|19.62|16.74|0
1737974700000|2025-01-27 10:45:00|20.21|17.33|20.43|17.55|20.48|17.6|20.17|17.29|0
1737975000000|2025-01-27 10:50:00|20.42|17.54|21.01|17.65|21.56|18.68|20.16|17.28|0
1737975300000|2025-01-27 10:55:00|21.04|17.68|22.24|18.88|22.34|18.98|20.72|17.36|0
1737975600000|2025-01-27 11:00:00|22.29|18.93|21.49|18.13|22.33|18.97|21.38|18.02|0
1737975900000|2025-01-27 11:05:00|21.51|18.15|21.23|17.87|21.56|18.2|21.11|17.75|0
1737976200000|2025-01-27 11:10:00|21.24|17.88|21.11|17.75|21.44|18.08|21.09|17.73|0
1737976500000|2025-01-27 11:15:00|21.1|17.74|21.28|17.92|21.34|17.98|20.98|17.62|0
1737976800000|2025-01-27 11:20:00|21.27|17.91|21.23|17.87|21.32|17.96|21.07|17.71|0
1737977100000|2025-01-27 11:25:00|21.25|17.89|21.41|18.05|21.65|18.29|21.15|17.79|0
1737977400000|2025-01-27 11:30:00|21.43|18.07|21.16|17.8|21.48|18.12|21.13|17.77|0
1737977700000|2025-01-27 11:35:00|21.12|17.76|21.01|17.65|21.25|17.89|20.99|17.63|0
1737978000000|2025-01-27 11:40:00|21.03|17.67|20.64|17.28|21.54|18.18|20.6|17.24|0
1737978300000|2025-01-27 11:45:00|20.62|17.26|20.63|17.27|20.74|17.38|20.56|17.2|0
1737978600000|2025-01-27 11:50:00|20.62|17.26|20.72|17.36|20.86|17.5|20.61|17.25|0
1737978900000|2025-01-27 11:55:00|20.71|17.35|20.89|17.53|20.94|17.58|20.67|17.31|0
1737979200000|2025-01-27 12:00:00|20.88|17.52|20.8|17.44|20.91|17.55|20.62|17.26|0
1737979500000|2025-01-27 12:05:00|20.75|17.39|20.54|17.18|20.85|17.49|20.54|17.18|0
1737979800000|2025-01-27 12:10:00|20.53|17.17|20.45|17.09|20.62|17.26|20.44|17.08|0
1737980100000|2025-01-27 12:15:00|20.44|17.08|20.38|17.5|20.58|17.5|20.27|17.08|0
1737980400000|2025-01-27 12:20:00|20.42|17.54|20.18|17.3|20.42|17.54|20.16|17.28|0
1737980700000|2025-01-27 12:25:00|20.17|17.29|19.89|17.01|20.25|17.37|19.85|16.97|0
1737981000000|2025-01-27 12:30:00|19.92|17.04|19.91|17.03|19.97|17.09|19.88|17|0
1737981300000|2025-01-27 12:35:00|19.95|17.07|19.89|17.01|19.95|17.07|19.83|16.95|0
1737981600000|2025-01-27 12:40:00|19.88|17|19.62|16.74|19.88|17|19.62|16.74|0
1737981900000|2025-01-27 12:45:00|19.63|16.75|18.59|15.71|20.1|17.22|17.23|14.35|0
1737982200000|2025-01-27 12:50:00|18.58|15.7|19.79|16.91|19.9|17.02|18.58|15.7|0
1737982500000|2025-01-27 12:55:00|19.8|16.92|19.84|16.96|19.89|17.01|19.73|16.85|0
1737982800000|2025-01-27 13:00:00|19.83|16.95|19.78|16.9|20.05|17.17|19.78|16.9|0
1737983100000|2025-01-27 13:05:00|19.82|16.94|19.67|16.79|19.82|16.94|19.63|16.75|0
1737983400000|2025-01-27 13:10:00|19.65|16.77|19.6|16.72|19.7|16.82|19.57|16.69|0
1737983700000|2025-01-27 13:15:00|19.63|16.75|19.49|16.61|19.64|16.76|19.43|16.55|0
1737984000000|2025-01-27 13:20:00|19.51|16.63|19.5|16.62|19.56|16.68|19.35|16.47|0
1737984300000|2025-01-27 13:25:00|19.51|16.63|19.4|16.52|19.57|16.69|19.37|16.49|0
1737984600000|2025-01-27 13:30:00|19.39|16.51|19.64|16.76|19.65|16.77|19.35|16.47|0
1737984900000|2025-01-27 13:35:00|19.67|16.79|19.63|16.75|19.7|16.82|19.57|16.69|0
1737985200000|2025-01-27 13:40:00|19.61|16.73|19.59|16.71|19.72|16.84|17.62|14.74|0
1737985500000|2025-01-27 13:45:00|19.58|16.7|19.54|16.66|19.63|16.75|19.46|16.58|0
1737985800000|2025-01-27 13:50:00|19.56|16.68|19.61|16.73|19.68|16.8|19.56|16.68|0
1737986100000|2025-01-27 13:55:00|19.6|16.72|19.52|16.64|19.62|16.74|19.47|16.59|0
1737986400000|2025-01-27 14:00:00|19.5|16.62|19.64|16.76|19.69|16.81|19.45|16.57|0
1737986700000|2025-01-27 14:05:00|19.62|16.74|19.71|16.83|19.73|16.85|19.59|16.71|0
1737987000000|2025-01-27 14:10:00|19.7|16.82|19.69|16.81|19.82|16.94|19.68|16.8|0
1737987300000|2025-01-27 14:15:00|19.7|16.82|19.78|16.9|19.82|16.94|19.64|16.76|0
1737987600000|2025-01-27 14:20:00|19.79|16.91|19.79|16.91|19.8|16.92|19.67|16.79|0
1737987900000|2025-01-27 14:25:00|19.8|16.92|19.76|16.88|19.84|16.96|19.67|16.79|0
1737988200000|2025-01-27 14:30:00|19.77|16.89|18.17|15.29|19.79|16.91|18.03|15.15|0
1737988500000|2025-01-27 14:35:00|18.25|15.37|18.04|15.16|19.14|16.26|18.02|15.14|0
1737988800000|2025-01-27 14:40:00|18.07|15.19|17.6|14.72|18.32|15.44|17.44|14.56|0
1737989100000|2025-01-27 14:45:00|17.62|14.74|17.47|14.59|17.64|14.76|17.4|14.52|0
1737989400000|2025-01-27 14:50:00|17.53|14.65|17.34|14.46|17.6|14.72|17.25|14.37|0
1737989700000|2025-01-27 14:55:00|17.32|14.44|17.22|14.34|17.42|14.54|17.2|14.32|0
1737990000000|2025-01-27 15:00:00|17.23|14.35|17.51|14.63|17.55|14.67|17.19|14.31|0
1737990300000|2025-01-27 15:05:00|17.54|14.66|17.47|14.59|17.57|14.69|17.32|14.44|0
1737990600000|2025-01-27 15:10:00|17.5|14.62|17.49|14.61|17.58|14.7|17.35|14.47|0
1737990900000|2025-01-27 15:15:00|17.48|14.6|17.74|14.86|17.81|14.93|17.42|14.54|0
1737991200000|2025-01-27 15:20:00|17.75|14.87|17.41|14.53|17.82|14.94|17.12|14.24|0
1737991500000|2025-01-27 15:25:00|17.44|14.56|17.19|14.31|17.52|14.64|17.12|14.24|0
1737991800000|2025-01-27 15:30:00|17.2|14.32|17.52|14.64|18.1|15.22|17.09|14.21|0
1737992100000|2025-01-27 15:35:00|17.45|14.57|17.52|14.64|17.64|14.76|17.42|14.54|0
1737992400000|2025-01-27 15:40:00|17.47|14.59|17.44|14.56|17.58|14.7|17.41|14.53|0
1737992700000|2025-01-27 15:45:00|17.46|14.58|17.3|14.42|17.51|14.63|17.04|14.16|0
1737993000000|2025-01-27 15:50:00|17.29|14.41|17.15|14.27|17.34|14.46|16.96|14.08|0
1737993300000|2025-01-27 15:55:00|17.16|14.28|17.01|15.08|17.18|15.09|16.67|14.24|0
1737993600000|2025-01-27 16:00:00|17|15.07|17.1|15.16|17.12|15.18|16.43|14.57|0
1737993900000|2025-01-27 16:05:00|17.06|15.13|17.28|15.32|17.31|15.35|17.05|15.12|0
1737994200000|2025-01-27 16:10:00|17.25|15.3|17.42|15.45|17.5|15.52|17.09|15.16|0
1737994500000|2025-01-27 16:15:00|17.44|15.47|17.41|15.44|17.47|15.49|17.29|15.34|0
1737994800000|2025-01-27 16:20:00|17.37|15.4|17.53|15.55|17.67|15.67|17.25|15.3|0
1737995100000|2025-01-27 16:25:00|17.55|15.56|17.62|15.63|17.7|15.7|17.54|15.55|0
1737995400000|2025-01-27 16:30:00|17.63|15.64|17.79|15.77|17.83|15.82|17.63|15.64|0
1737995700000|2025-01-27 16:35:00|17.77|15.75|17.83|15.81|17.84|15.82|17.57|15.58|0
1737996000000|2025-01-27 16:40:00|17.82|15.82|17.7|15.7|17.85|15.83|17.7|15.7|0
1737996300000|2025-01-27 16:45:00|17.71|15.71|17.5|15.52|17.75|15.74|17.35|15.39|0
1737996600000|2025-01-27 16:50:00|17.54|15.55|17.72|15.72|17.74|15.73|17.35|15.39|0
1737996900000|2025-01-27 16:55:00|17.71|15.7|17.59|15.6|17.73|15.72|17.42|15.45|0
1737997200000|2025-01-27 17:00:00|17.57|15.58|17.21|15.26|17.64|15.64|17.13|15.19|0
1737997500000|2025-01-27 17:05:00|17.2|15.25|17.3|15.34|17.37|15.4|17.05|15.12|0
1737997800000|2025-01-27 17:10:00|17.31|15.35|17.2|15.25|17.32|15.36|17.08|15.14|0
1737998100000|2025-01-27 17:15:00|17.21|15.26|17.29|15.33|17.31|15.35|17.08|15.14|0
1737998400000|2025-01-27 17:20:00|17.28|15.32|17.26|15.31|17.43|15.46|17.24|15.29|0
1737998700000|2025-01-27 17:25:00|17.29|15.33|17.02|15.1|17.33|15.37|16.93|15.02|0
1737999000000|2025-01-27 17:30:00|17.01|15.09|16.9|14.99|17.08|15.15|16.9|14.99|0
1737999300000|2025-01-27 17:35:00|16.91|14.97|16.96|15.04|17.02|15.09|16.84|14.94|0
1737999600000|2025-01-27 17:40:00|16.95|15.03|17.21|15.26|17.31|15.35|16.94|15.02|0
1737999900000|2025-01-27 17:45:00|17.2|15.25|17.47|15.49|17.47|15.49|17.19|15.24|0
1738000200000|2025-01-27 17:50:00|17.46|15.5|17.61|15.62|17.65|15.66|17.46|15.5|0
1738000500000|2025-01-27 17:55:00|17.6|15.61|17.68|15.68|17.7|15.69|17.59|15.6|0
1738000800000|2025-01-27 18:00:00|17.67|15.67|17.72|15.72|17.8|15.79|17.03|15.1|0
1738001100000|2025-01-27 18:05:00|17.67|15.71|17.71|15.71|17.76|15.75|17.59|15.6|0
1738001400000|2025-01-27 18:10:00|17.72|15.72|17.71|15.71|17.76|15.75|17.64|15.64|0
1738001700000|2025-01-27 18:15:00|17.7|15.7|17.75|15.74|17.81|15.79|17.63|15.63|0
1738002000000|2025-01-27 18:20:00|17.72|15.71|17.76|15.75|17.8|15.78|17.64|15.64|0
1738002300000|2025-01-27 18:25:00|17.75|15.74|17.8|15.79|17.82|15.8|17.67|15.67|0
1738002600000|2025-01-27 18:30:00|17.81|15.8|17.57|15.58|17.81|15.8|17.46|15.48|0
1738002900000|2025-01-27 18:35:00|17.55|15.56|17.66|15.66|17.69|15.69|17.37|15.4|0
1738003200000|2025-01-27 18:40:00|17.64|15.64|17.35|15.39|17.73|15.72|17.28|15.33|0
1738003500000|2025-01-27 18:45:00|17.34|15.38|17.49|15.51|17.52|15.53|17.32|15.36|0
1738003800000|2025-01-27 18:50:00|17.5|15.52|17.41|15.44|17.52|15.54|17.35|15.38|0
1738004100000|2025-01-27 18:55:00|17.42|15.45|17.55|15.56|17.61|15.62|17.4|15.43|0
1738004400000|2025-01-27 19:00:00|17.53|15.55|17.35|15.39|17.54|15.55|17.28|15.32|0
1738004700000|2025-01-27 19:05:00|17.36|15.4|17.46|15.48|17.49|15.51|17.35|15.38|0
1738005000000|2025-01-27 19:10:00|17.44|15.47|17.26|15.31|17.47|15.49|17.18|15.23|0
1738005300000|2025-01-27 19:15:00|17.25|15.3|16.99|15.06|17.27|15.31|16.96|15.04|0
1738005600000|2025-01-27 19:20:00|17|15.07|16.93|15.01|17.42|15.45|16.9|14.99|0
1738005900000|2025-01-27 19:25:00|16.94|15.02|16.64|14.76|17.2|15.25|16.56|14.68|0
1738006200000|2025-01-27 19:30:00|16.63|14.75|16.76|14.86|16.88|14.97|16.63|14.75|0
1738006500000|2025-01-27 19:35:00|16.75|14.88|16.81|14.91|16.95|15.04|16.72|14.83|0
1738006800000|2025-01-27 19:40:00|16.86|14.95|16.87|14.96|16.99|15.07|16.38|14.52|0
1738007100000|2025-01-27 19:45:00|16.9|14.99|17.18|15.24|17.21|15.26|16.76|14.86|0
1738007400000|2025-01-27 19:50:00|17.17|15.22|17.16|15.22|17.33|15.36|17.12|15.18|0
1738007700000|2025-01-27 19:55:00|17.17|15.23|17.13|15.19|17.22|15.27|16.99|15.06|0
1738008000000|2025-01-27 20:00:00|17.12|15.18|17.03|15.11|17.14|15.2|16.95|15.03|0
1738008300000|2025-01-27 20:05:00|17.07|15.13|17.14|15.2|17.46|15.48|17.07|15.13|0
1738008600000|2025-01-27 20:10:00|17.16|15.21|17.26|15.31|17.29|15.33|17.04|15.11|0
1738008900000|2025-01-27 20:15:00|17.25|15.29|17.11|15.18|17.32|15.36|17.05|15.12|0
1738009200000|2025-01-27 20:20:00|17.1|15.16|16.97|15.04|17.13|15.19|16.9|14.99|0
1738009500000|2025-01-27 20:25:00|16.99|15.07|17.1|15.16|17.12|15.18|16.87|14.96|0
1738009800000|2025-01-27 20:30:00|17.01|15.09|17.11|15.17|17.18|15.23|16.98|15.06|0
1738010100000|2025-01-27 20:35:00|17.09|15.16|16.99|15.07|17.12|15.18|16.91|15|0
1738010400000|2025-01-27 20:40:00|16.98|15.06|16.82|14.91|17.04|15.11|16.81|14.9|0
1738010700000|2025-01-27 20:45:00|16.83|14.93|16.88|14.97|17.01|15.08|16.73|14.84|0
1738011000000|2025-01-27 20:50:00|16.87|14.96|16.91|15|17.08|15.15|16.79|14.89|0
1738011300000|2025-01-27 20:55:00|16.9|14.99|17.02|15.09|17.51|15.52|16.5|14.63|0
1738011600000|2025-01-27 21:00:00|16.87|14.96|16.64|14.75|16.93|15.02|16.57|14.69|0
1738011900000|2025-01-27 21:05:00|16.69|14.8|16.78|14.88|16.82|14.92|16.69|14.8|0
1738012200000|2025-01-27 21:10:00|16.76|14.87|16.75|14.86|16.85|14.94|16.72|14.83|0
1738012500000|2025-01-27 21:15:00|16.81|14.81|16.75|14.75|16.83|14.83|16.75|14.75|0
1738012800000|2025-01-27 21:20:00|16.77|14.77|16.69|14.69|16.79|14.79|16.66|14.66|0
1738013100000|2025-01-27 21:25:00|16.7|14.7|16.73|14.73|16.74|14.74|16.69|14.69|0
1738013400000|2025-01-27 21:30:00|16.72|14.72|16.73|14.73|16.76|14.76|16.71|14.71|0
1738013700000|2025-01-27 21:35:00|16.72|14.72|16.73|14.73|16.77|14.77|16.72|14.72|0
1738014000000|2025-01-27 21:40:00|16.72|14.72|16.75|14.75|16.76|14.76|16.72|14.72|0
1738014300000|2025-01-27 21:45:00|16.76|14.76|16.8|14.8|16.82|14.82|16.75|14.75|0
1738014600000|2025-01-27 21:50:00|16.81|14.81|16.82|14.82|16.82|14.82|16.79|14.79|0
1738014900000|2025-01-27 21:55:00|16.83|14.83|16.79|14.79|16.84|14.84|16.79|14.79|0
1738015200000|2025-01-27 22:00:00|16.77|14.77|16.77|14.77|16.79|14.79|16.76|14.76|0
1738015500000|2025-01-27 22:05:00|16.78|14.78|16.76|14.76|16.78|14.78|16.76|14.76|0
1738015800000|2025-01-27 22:10:00|16.77|14.77|16.78|14.78|16.78|14.78|16.77|14.77|0
1738016100000|2025-01-27 22:15:00|16.77|14.77|16.77|14.77|16.77|14.77|16.77|14.77|0
1738016400000|2025-01-27 22:20:00|16.79|14.79|16.77|14.77|16.79|14.79|16.77|14.77|0
1738016700000|2025-01-27 22:25:00|16.76|14.76|16.76|14.76|16.77|14.77|16.76|14.76|0
1738017000000|2025-01-27 22:30:00|16.75|14.75|16.74|14.74|16.76|14.76|16.74|14.74|0
1738017300000|2025-01-27 22:35:00|16.73|14.73|16.72|14.72|16.74|14.74|16.71|14.71|0
1738017600000|2025-01-27 22:40:00|16.73|14.73|16.7|14.7|16.73|14.73|16.7|14.7|0
1738017900000|2025-01-27 22:45:00|16.69|14.69|16.68|14.68|16.69|14.69|16.68|14.68|0
1738018200000|2025-01-27 22:50:00|16.69|14.69|16.68|14.68|16.71|14.71|16.67|14.67|0
1738018500000|2025-01-27 22:55:00|16.67|14.67|16.61|14.61|16.68|14.68|16.61|14.61|0
1738018800000|2025-01-27 23:00:00|16.51|14.51|16.71|14.71|16.73|14.73|16.51|14.51|0
1738019100000|2025-01-27 23:05:00|16.72|14.72|16.54|14.54|16.75|14.75|16.51|14.51|0
1738019400000|2025-01-27 23:10:00|16.55|14.55|16.71|14.71|16.73|14.73|16.55|14.55|0
1738019700000|2025-01-27 23:15:00|16.73|14.73|16.78|14.78|16.83|14.83|16.73|14.73|0
1738020000000|2025-01-27 23:20:00|16.77|14.77|16.82|14.82|17.07|15.07|16.76|14.76|0
1738020300000|2025-01-27 23:25:00|16.83|14.83|17.07|15.07|17.15|15.15|16.82|14.82|0
1738020600000|2025-01-27 23:30:00|17.05|15.05|17.01|15.01|17.09|15.09|16.97|14.97|0
1738020900000|2025-01-27 23:35:00|17.02|15.02|16.95|14.95|17.04|15.04|16.94|14.94|0
1738021200000|2025-01-27 23:40:00|16.94|14.94|16.84|14.84|16.94|14.94|16.82|14.82|0
1738021500000|2025-01-27 23:45:00|16.85|14.85|16.85|14.85|16.93|14.93|16.85|14.85|0
1738021800000|2025-01-27 23:50:00|16.84|14.84|16.71|14.71|16.84|14.84|16.7|14.7|0
1738022100000|2025-01-27 23:55:00|16.72|14.72|16.72|14.72|16.74|14.74|16.69|14.69|0
1738022400000|2025-01-28 00:00:00|16.73|14.73|16.75|14.75|16.76|14.76|16.66|14.66|0
1738022700000|2025-01-28 00:05:00|16.74|14.74|16.74|14.74|16.8|14.8|16.71|14.71|0
1738023000000|2025-01-28 00:10:00|16.76|14.76|16.81|14.81|16.85|14.85|16.76|14.76|0
1738023300000|2025-01-28 00:15:00|16.84|14.84|16.83|14.83|16.9|14.9|16.81|14.81|0
1738023600000|2025-01-28 00:20:00|16.84|14.84|16.9|14.9|16.93|14.93|16.78|14.78|0
1738023900000|2025-01-28 00:25:00|16.91|14.91|16.92|14.92|16.94|14.94|16.89|14.89|0
1738024200000|2025-01-28 00:30:00|16.93|14.93|17|15|17.09|15.09|16.93|14.93|0
1738024500000|2025-01-28 00:35:00|17.01|15.01|16.92|14.92|17.05|15.05|16.92|14.92|0
1738024800000|2025-01-28 00:40:00|16.91|14.91|16.93|14.93|16.98|14.98|16.91|14.91|0
1738025100000|2025-01-28 00:45:00|16.94|14.94|16.96|14.96|17.03|15.03|16.92|14.92|0
1738025400000|2025-01-28 00:50:00|16.97|14.97|16.97|14.97|16.97|14.97|16.88|14.88|0
1738025700000|2025-01-28 00:55:00|16.98|14.98|16.96|14.96|17|15|16.94|14.94|0
1738026000000|2025-01-28 01:00:00|16.94|14.94|16.87|14.87|16.94|14.94|16.86|14.86|0
1738026300000|2025-01-28 01:05:00|16.88|14.88|16.78|14.78|16.89|14.89|16.77|14.77|0
1738026600000|2025-01-28 01:10:00|16.8|14.8|16.75|14.75|16.8|14.8|16.73|14.73|0
1738026900000|2025-01-28 01:15:00|16.74|14.74|16.82|14.82|16.82|14.82|16.71|14.71|0
1738027200000|2025-01-28 01:20:00|16.81|14.81|16.76|14.76|16.82|14.82|16.75|14.75|0
1738027500000|2025-01-28 01:25:00|16.77|14.77|16.74|14.74|16.77|14.77|16.69|14.69|0
1738027800000|2025-01-28 01:30:00|16.69|14.8|16.71|14.81|16.75|14.86|16.68|14.79|0
1738028100000|2025-01-28 01:35:00|16.7|14.82|16.65|14.76|16.71|14.82|16.63|14.75|0
1738028400000|2025-01-28 01:40:00|16.67|14.77|16.7|14.81|16.71|14.82|16.66|14.77|0
1738028700000|2025-01-28 01:45:00|16.69|14.8|16.81|14.9|16.87|14.96|16.69|14.8|0
1738029000000|2025-01-28 01:50:00|16.8|14.89|16.71|14.82|16.81|14.9|16.71|14.82|0
1738029300000|2025-01-28 01:55:00|16.7|14.81|17.14|15.2|17.22|15.27|16.7|14.81|0
1738029600000|2025-01-28 02:00:00|17.22|15.27|17.05|15.12|17.27|15.31|17.01|15.09|0
1738029900000|2025-01-28 02:05:00|17.04|15.11|17.02|15.1|17.29|15.33|16.98|15.06|0
1738030200000|2025-01-28 02:10:00|17.03|15.09|17|15.07|17.03|15.1|16.95|15.03|0
1738030500000|2025-01-28 02:15:00|17.01|15.08|16.95|15.03|17.01|15.09|16.86|14.95|0
1738030800000|2025-01-28 02:20:00|16.96|15.04|16.96|15.04|17|15.08|16.92|15.01|0
1738031100000|2025-01-28 02:25:00|16.94|15.02|16.97|15.05|16.99|15.06|16.91|14.99|0
1738031400000|2025-01-28 02:30:00|16.98|15.06|16.95|15.03|17.03|15.1|16.94|15.03|0
1738031700000|2025-01-28 02:35:00|16.94|15.04|17.06|15.13|17.07|15.14|16.94|15.03|0
1738032000000|2025-01-28 02:40:00|17.07|15.14|17.08|15.15|17.1|15.16|17.02|15.1|0
1738032300000|2025-01-28 02:45:00|17.07|15.14|17.1|15.16|17.11|15.17|17.03|15.1|0
1738032600000|2025-01-28 02:50:00|17.09|15.15|17|15.08|17.14|15.2|17|15.07|0
1738032900000|2025-01-28 02:55:00|16.99|15.07|17.02|15.09|17.04|15.11|16.96|15.04|0
1738033200000|2025-01-28 03:00:00|17.03|15.1|16.99|15.07|17.06|15.13|16.99|15.07|0
1738033500000|2025-01-28 03:05:00|17|15.08|16.94|15.03|17.06|15.13|16.92|15.01|0
1738033800000|2025-01-28 03:10:00|16.95|15.02|16.95|15.03|16.96|15.04|16.9|14.99|0
1738034100000|2025-01-28 03:15:00|16.94|15.02|16.92|15|16.98|15.06|16.9|14.99|0
1738034400000|2025-01-28 03:20:00|16.93|15.01|16.91|14.99|16.93|15.01|16.85|14.95|0
1738034700000|2025-01-28 03:25:00|16.9|14.98|16.86|14.95|16.94|15.02|16.84|14.93|0
1738035000000|2025-01-28 03:30:00|16.85|14.94|17.02|15.09|17.02|15.09|16.78|14.88|0
1738035300000|2025-01-28 03:35:00|17.03|15.1|17|15.07|17.05|15.12|16.9|14.99|0
1738035600000|2025-01-28 03:40:00|16.99|15.08|17|15.07|17.02|15.09|16.97|15.05|0
1738035900000|2025-01-28 03:45:00|16.99|15.08|17.06|15.13|17.07|15.14|16.99|15.08|0
1738036200000|2025-01-28 03:50:00|17.07|15.14|17.11|15.17|17.11|15.17|17.03|15.1|0
1738036500000|2025-01-28 03:55:00|17.1|15.16|17.08|15.15|17.12|15.18|17.08|15.14|0
1738036800000|2025-01-28 04:00:00|17.09|15.16|17.12|15.18|17.13|15.19|17.08|15.14|0
1738037100000|2025-01-28 04:05:00|17.13|15.19|17.11|15.17|17.13|15.19|17.06|15.13|0
1738037400000|2025-01-28 04:10:00|17.1|15.16|17.02|15.09|17.11|15.18|16.99|15.07|0
1738037700000|2025-01-28 04:15:00|17.01|15.08|17.04|15.11|17.06|15.13|17|15.08|0
1738038000000|2025-01-28 04:20:00|17.05|15.12|17.05|15.12|17.1|15.16|17.01|15.09|0
1738038300000|2025-01-28 04:25:00|17.04|15.11|17.08|15.14|17.13|15.19|17.03|15.11|0
1738038600000|2025-01-28 04:30:00|17.09|15.15|17.04|15.11|17.13|15.19|17.04|15.11|0
1738038900000|2025-01-28 04:35:00|17.03|15.1|17.03|15.1|17.04|15.11|17|15.08|0
1738039200000|2025-01-28 04:40:00|17.02|15.09|17.03|15.1|17.05|15.12|16.99|15.07|0
1738039500000|2025-01-28 04:45:00|17.02|15.09|17.02|15.1|17.05|15.12|17.01|15.08|0
1738039800000|2025-01-28 04:50:00|17.03|15.11|17.02|15.09|17.05|15.12|17.01|15.08|0
1738040100000|2025-01-28 04:55:00|17.03|15.1|16.97|15.04|17.04|15.11|16.95|15.03|0
1738040400000|2025-01-28 05:00:00|16.96|15.05|16.97|15.05|16.99|15.07|16.88|14.97|0
1738040700000|2025-01-28 05:05:00|16.96|15.04|17.04|15.11|17.06|15.13|16.96|15.04|0
1738041000000|2025-01-28 05:10:00|17.05|15.12|17.08|15.14|17.1|15.16|17.03|15.1|0
1738041300000|2025-01-28 05:15:00|17.09|15.15|17.09|15.16|17.12|15.18|17.07|15.14|0
1738041600000|2025-01-28 05:20:00|17.1|15.15|17.1|15.16|17.12|15.18|17.08|15.15|0
1738041900000|2025-01-28 05:25:00|17.11|15.17|17.1|15.16|17.12|15.18|17.07|15.14|0
1738042200000|2025-01-28 05:30:00|17.08|15.15|17.14|15.2|17.15|15.21|17.07|15.14|0
1738042500000|2025-01-28 05:35:00|17.15|15.21|17.29|15.33|17.3|15.34|17.11|15.17|0
1738042800000|2025-01-28 05:40:00|17.3|15.34|17.19|15.25|17.3|15.34|17.19|15.25|0
1738043100000|2025-01-28 05:45:00|17.2|15.23|17.21|15.26|17.21|15.27|17.15|15.21|0
1738043400000|2025-01-28 05:50:00|17.2|15.25|17.18|15.23|17.21|15.26|17.16|15.22|0
1738043700000|2025-01-28 05:55:00|17.19|15.24|17.07|15.13|17.19|15.24|17.06|15.13|0
1738044000000|2025-01-28 06:00:00|17.06|15.11|17.02|15.09|17.07|15.14|17|15.08|0
1738044300000|2025-01-28 06:05:00|17.01|15.08|16.84|14.93|17.05|15.12|16.84|14.93|0
1738044600000|2025-01-28 06:10:00|16.83|15.17|17.09|15.15|17.11|15.17|16.83|15.13|0
1738044900000|2025-01-28 06:15:00|17.08|15.16|17.11|15.17|17.15|15.21|17.08|15.15|0
1738045200000|2025-01-28 06:20:00|17.1|15.16|17.11|15.17|17.12|15.18|17.08|15.15|0
1738045500000|2025-01-28 06:25:00|17.12|15.18|17.15|15.21|17.2|15.26|17.12|15.18|0
1738045800000|2025-01-28 06:30:00|17.12|15.18|17.13|15.19|17.13|15.19|17.06|15.12|0
1738046100000|2025-01-28 06:35:00|17.12|15.18|17.24|15.29|17.25|15.3|17.12|15.18|0
1738046400000|2025-01-28 06:40:00|17.25|15.3|17.26|15.3|17.29|15.33|17.23|15.28|0
1738046700000|2025-01-28 06:45:00|17.27|15.31|17.26|15.3|17.32|15.36|17.26|15.3|0
1738047000000|2025-01-28 06:50:00|17.25|15.31|17.25|15.3|17.28|15.32|17.24|15.29|0
1738047300000|2025-01-28 06:55:00|17.24|15.29|17.21|15.26|17.25|15.29|17.2|15.25|0
1738047600000|2025-01-28 07:00:00|17.22|15.27|17.27|15.31|17.33|15.37|17.2|15.25|0
1738047900000|2025-01-28 07:05:00|17.26|15.28|17.23|15.28|17.28|15.32|17.2|15.25|0
1738048200000|2025-01-28 07:10:00|17.22|15.27|17.24|15.29|17.26|15.3|17.15|15.21|0
1738048500000|2025-01-28 07:15:00|17.25|15.3|17.07|15.14|17.26|15.3|17.04|15.11|0
1738048800000|2025-01-28 07:20:00|17.06|15.13|16.97|15.05|17.12|15.18|16.96|15.04|0
1738049100000|2025-01-28 07:25:00|16.98|15.06|16.96|15.04|17.01|15.09|16.9|14.99|0
1738049400000|2025-01-28 07:30:00|16.97|15.05|16.88|14.97|17.03|15.11|16.87|14.96|0
1738049700000|2025-01-28 07:35:00|17.09|15.15|16.63|14.75|17.09|15.15|16.62|14.74|0
1738050000000|2025-01-28 07:40:00|16.62|14.74|16.62|14.74|16.68|14.79|16.62|14.74|0
1738050300000|2025-01-28 07:45:00|16.61|14.73|16.67|14.78|16.69|14.8|16.61|14.73|0
1738050600000|2025-01-28 07:50:00|16.66|14.79|16.76|14.86|16.76|14.87|16.66|14.78|0
1738050900000|2025-01-28 07:55:00|16.75|14.85|16.7|14.81|16.76|14.87|16.68|14.79|0
1738051200000|2025-01-28 08:00:00|16.69|14.8|16.56|14.68|16.72|14.82|16.56|14.68|0
1738051500000|2025-01-28 08:05:00|16.58|14.7|16.71|14.81|16.79|14.89|16.58|14.7|0
1738051800000|2025-01-28 08:10:00|16.7|14.83|16.8|14.9|16.86|14.95|16.7|14.82|0
1738052100000|2025-01-28 08:15:00|16.81|14.91|16.71|14.82|16.89|14.98|16.71|14.82|0
1738052400000|2025-01-28 08:20:00|16.7|14.81|16.7|14.81|16.74|14.85|16.64|14.76|0
1738052700000|2025-01-28 08:25:00|16.69|14.8|16.75|14.85|16.81|14.91|16.65|14.76|0
1738053000000|2025-01-28 08:30:00|16.74|14.83|16.58|14.7|16.75|14.86|16.58|14.7|0
1738053300000|2025-01-28 08:35:00|16.6|14.72|16.56|14.68|16.64|14.76|16.51|14.64|0
1738053600000|2025-01-28 08:40:00|16.57|14.7|16.5|14.63|16.61|14.73|16.49|14.62|0
1738053900000|2025-01-28 08:45:00|16.49|14.62|16.39|14.53|16.53|14.66|16.39|14.53|0
1738054200000|2025-01-28 08:50:00|16.4|14.54|16.32|14.47|16.44|14.58|16.25|14.41|0
1738054500000|2025-01-28 08:55:00|16.33|14.48|16.21|14.37|16.73|14.84|16.17|14.34|0
1738054800000|2025-01-28 09:00:00|16.2|14.36|16.14|14.31|16.29|14.45|16.06|14.24|0
1738055100000|2025-01-28 09:05:00|16.15|14.32|16.21|14.37|16.38|14.53|16.14|14.31|0
1738055400000|2025-01-28 09:10:00|16.2|14.38|16.26|14.42|16.27|14.43|16.19|14.36|0
1738055700000|2025-01-28 09:15:00|16.24|14.4|16.27|14.43|16.29|14.44|16.18|14.35|0
1738056000000|2025-01-28 09:20:00|16.28|14.44|16.27|14.43|16.29|14.45|16.24|14.4|0
1738056300000|2025-01-28 09:25:00|16.28|14.44|16.35|14.5|16.35|14.5|16.22|14.38|0
1738056600000|2025-01-28 09:30:00|16.34|14.49|16.35|14.5|16.43|14.57|16.33|14.48|0
1738056900000|2025-01-28 09:35:00|16.34|14.49|16.3|14.46|16.38|14.52|16.24|14.4|0
1738057200000|2025-01-28 09:40:00|16.29|14.45|16.21|14.37|16.32|14.47|16.21|14.37|0
1738057500000|2025-01-28 09:45:00|16.22|14.38|16.18|14.35|16.26|14.42|16.17|14.34|0
1738057800000|2025-01-28 09:50:00|16.19|14.36|16.2|14.37|16.22|14.39|16.18|14.35|0
1738058100000|2025-01-28 09:55:00|16.21|14.38|16.02|14.2|16.23|14.39|16.01|14.2|0
1738058400000|2025-01-28 10:00:00|16.01|14.21|15.97|14.16|16.04|14.22|15.96|14.15|0
1738058700000|2025-01-28 10:05:00|15.96|14.15|15.91|14.11|15.97|14.16|15.89|14.09|0
1738059000000|2025-01-28 10:10:00|15.9|14.1|15.86|14.07|16.11|14.28|15.79|14|0
1738059300000|2025-01-28 10:15:00|15.85|14.06|15.84|14.05|15.86|14.06|15.81|14.02|0
1738059600000|2025-01-28 10:20:00|15.83|14.04|15.85|14.05|15.85|14.05|15.78|13.99|0
1738059900000|2025-01-28 10:25:00|15.84|14.04|15.84|14.04|15.87|14.07|15.8|14.01|0
1738060200000|2025-01-28 10:30:00|15.83|14.03|15.87|14.08|15.87|14.08|15.8|14.01|0
1738060500000|2025-01-28 10:35:00|15.88|14.07|15.87|14.08|15.89|14.09|15.81|14.02|0
1738060800000|2025-01-28 10:40:00|15.88|14.07|15.88|14.08|15.9|14.1|15.85|14.06|0
1738061100000|2025-01-28 10:45:00|15.87|14.07|15.86|14.07|15.89|14.09|15.84|14.05|0
1738061400000|2025-01-28 10:50:00|15.85|14.06|15.9|14.1|15.9|14.1|15.82|14.03|0
1738061700000|2025-01-28 10:55:00|15.89|14.09|15.91|14.11|15.93|14.13|15.86|14.07|0
1738062000000|2025-01-28 11:00:00|16.03|14.21|16.01|14.19|16.06|14.24|15.99|14.18|0
1738062300000|2025-01-28 11:05:00|16|14.18|16|14.19|16.02|14.21|15.97|14.16|0
1738062600000|2025-01-28 11:10:00|16.01|14.2|15.95|14.14|16.01|14.2|15.93|14.13|0
1738062900000|2025-01-28 11:15:00|15.94|14.15|16.04|14.22|16.06|14.24|15.94|14.13|0
1738063200000|2025-01-28 11:20:00|16.03|14.23|16.13|14.3|16.15|14.32|16.03|14.21|0
1738063500000|2025-01-28 11:25:00|16.12|14.31|16.11|14.29|16.14|14.32|15.94|14.14|0
1738063800000|2025-01-28 11:30:00|16.1|14.28|16.23|14.39|16.25|14.41|16.08|14.26|0
1738064100000|2025-01-28 11:35:00|16.24|14.4|16.2|14.36|16.31|14.46|16.17|14.34|0
1738064400000|2025-01-28 11:40:00|16.18|14.35|16.15|14.32|16.2|14.37|16.13|14.3|0
1738064700000|2025-01-28 11:45:00|16.16|14.33|16.09|14.27|16.19|14.36|16.08|14.26|0
1738065000000|2025-01-28 11:50:00|16.1|14.28|16.17|14.34|16.18|14.35|16.09|14.27|0
1738065300000|2025-01-28 11:55:00|16.19|14.35|16.22|14.39|16.24|14.4|16.12|14.29|0
1738065600000|2025-01-28 12:00:00|16.19|14.35|16.4|14.55|16.43|14.57|16.19|14.35|0
1738065900000|2025-01-28 12:05:00|16.39|14.54|16.46|14.59|16.47|14.61|16.02|14.21|0
1738066200000|2025-01-28 12:10:00|16.47|14.6|16.51|14.64|16.55|14.68|16.45|14.59|0
1738066500000|2025-01-28 12:15:00|16.5|14.63|16.63|14.75|16.63|14.75|16.46|14.59|0
1738066800000|2025-01-28 12:20:00|16.62|14.74|16.51|14.64|16.67|14.78|16.49|14.62|0
1738067100000|2025-01-28 12:25:00|16.5|14.63|16.58|14.7|16.6|14.72|16.5|14.63|0
1738067400000|2025-01-28 12:30:00|16.61|14.73|16.54|14.67|16.67|14.78|16.52|14.65|0
1738067700000|2025-01-28 12:35:00|16.55|14.69|16.5|14.63|16.56|14.69|16.39|14.53|0
1738068000000|2025-01-28 12:40:00|16.49|14.62|16.41|14.56|16.51|14.64|16.41|14.55|0
1738068300000|2025-01-28 12:45:00|16.42|14.57|16.43|14.57|16.48|14.61|16.4|14.54|0
1738068600000|2025-01-28 12:50:00|16.4|14.54|16.28|14.44|16.42|14.56|16.28|14.43|0
1738068900000|2025-01-28 12:55:00|16.29|14.45|16.29|14.45|16.33|14.48|16.22|14.38|0
1738069200000|2025-01-28 13:00:00|16.3|14.46|16.3|14.45|16.31|14.46|16.22|14.38|0
1738069500000|2025-01-28 13:05:00|16.32|14.46|16.33|14.49|16.38|14.53|16.29|14.44|0
1738069800000|2025-01-28 13:10:00|16.34|14.48|16.23|14.39|16.34|14.48|16.21|14.37|0
1738070100000|2025-01-28 13:15:00|16.22|14.38|16.19|14.36|16.42|14.56|16.15|14.32|0
1738070400000|2025-01-28 13:20:00|16.18|14.35|15.98|14.17|16.19|14.35|15.98|14.17|0
1738070700000|2025-01-28 13:25:00|15.97|14.16|16.02|14.21|16.02|14.21|15.96|14.15|0
1738071000000|2025-01-28 13:30:00|16.03|14.19|16.15|14.32|16.21|14.37|15.98|14.17|0
1738071300000|2025-01-28 13:35:00|16.16|14.33|16.26|14.42|16.33|14.48|16.16|14.33|0
1738071600000|2025-01-28 13:40:00|16.27|14.43|16.36|14.51|16.38|14.53|16.23|14.39|0
1738071900000|2025-01-28 13:45:00|16.37|14.52|16.34|14.49|16.37|14.52|16.28|14.44|0
1738072200000|2025-01-28 13:50:00|16.36|14.51|16.31|14.47|16.41|14.55|16.11|14.29|0
1738072500000|2025-01-28 13:55:00|16.3|14.46|16.24|14.4|16.33|14.48|16.23|14.39|0
1738072800000|2025-01-28 14:00:00|16.25|14.41|16.21|14.38|16.28|14.44|16.16|14.33|0
1738073100000|2025-01-28 14:05:00|16.23|14.4|16.31|14.46|16.32|14.48|16.21|14.38|0
1738073400000|2025-01-28 14:10:00|16.32|14.47|16.3|14.46|16.33|14.48|16.25|14.41|0
1738073700000|2025-01-28 14:15:00|16.31|14.47|16.32|14.47|16.35|14.5|16.28|14.44|0
1738074000000|2025-01-28 14:20:00|16.31|14.46|16.28|14.44|16.32|14.48|16.23|14.39|0
1738074300000|2025-01-28 14:25:00|16.25|14.41|16.16|14.33|16.25|14.41|16.11|14.29|0
1738074600000|2025-01-28 14:30:00|16.14|14.31|16.49|14.62|16.54|14.67|16.1|14.28|0
1738074900000|2025-01-28 14:35:00|16.47|14.61|16.52|14.65|16.73|14.83|16.2|14.37|0
1738075200000|2025-01-28 14:40:00|16.49|14.63|16.75|14.86|16.78|14.88|16.45|14.59|0
1738075500000|2025-01-28 14:45:00|16.68|14.79|16.93|15.02|17.1|15.17|16.6|14.72|0
1738075800000|2025-01-28 14:50:00|16.89|14.98|16.47|14.6|17.02|15.09|16.26|14.42|0
1738076100000|2025-01-28 14:55:00|16.46|14.59|16.4|14.55|16.55|14.67|16.39|14.54|0
1738076400000|2025-01-28 15:00:00|16.41|14.54|16.09|14.27|16.79|14.89|16.09|14.27|0
1738076700000|2025-01-28 15:05:00|16.1|14.28|16.24|14.4|16.27|14.43|16.05|14.23|0
1738077000000|2025-01-28 15:10:00|16.25|14.41|15.9|14.1|16.46|14.6|15.85|14.06|0
1738077300000|2025-01-28 15:15:00|15.93|14.13|15.82|14.03|16.12|14.3|15.81|14.02|0
1738077600000|2025-01-28 15:20:00|15.84|14.05|15.58|13.81|15.87|14.07|15.58|13.81|0
1738077900000|2025-01-28 15:25:00|15.57|13.83|15.44|13.69|15.6|13.83|15.35|13.61|0
1738078200000|2025-01-28 15:30:00|15.46|13.71|15.59|13.83|15.63|13.86|15.43|13.68|0
1738078500000|2025-01-28 15:35:00|15.6|13.84|15.44|13.69|15.65|13.88|15.41|13.66|0
1738078800000|2025-01-28 15:40:00|15.48|13.72|15.43|13.68|15.92|14.12|15.42|13.68|0
1738079100000|2025-01-28 15:45:00|15.45|13.7|15.36|13.62|15.61|13.84|15.35|13.61|0
1738079400000|2025-01-28 15:50:00|15.37|13.63|14.76|13.09|15.39|13.65|14.67|13.01|0
1738079700000|2025-01-28 15:55:00|14.75|13.08|14.58|12.93|14.75|13.08|14.56|12.91|0
1738080000000|2025-01-28 16:00:00|14.57|12.92|14.77|13.1|14.91|13.22|14.46|12.82|0
1738080300000|2025-01-28 16:05:00|14.78|13.11|14.71|13.05|14.78|13.11|14.71|13.05|0
1738080600000|2025-01-28 16:10:00|14.72|13.04|14.8|13.12|14.83|13.15|14.62|12.96|0
1738080900000|2025-01-28 16:15:00|14.79|13.1|14.88|13.19|14.88|13.2|14.72|13.05|0
1738081200000|2025-01-28 16:20:00|14.89|13.21|15.08|13.37|15.08|13.37|14.85|13.17|0
1738081500000|2025-01-28 16:25:00|15.05|13.35|15.27|13.54|15.35|13.61|14.93|13.24|0
1738081800000|2025-01-28 16:30:00|15.25|13.52|15.17|13.45|15.27|13.54|15.15|13.44|0
1738082100000|2025-01-28 16:35:00|15.22|13.5|15.11|13.4|15.35|13.62|15.11|13.4|0
1738082400000|2025-01-28 16:40:00|15.12|13.41|15.2|13.48|15.39|13.65|15.09|13.38|0
1738082700000|2025-01-28 16:45:00|15.18|13.46|15.03|13.33|15.22|13.5|15.03|13.33|0
1738083000000|2025-01-28 16:50:00|15.05|13.32|15.05|13.35|15.36|13.62|15.03|13.32|0
1738083300000|2025-01-28 16:55:00|15.06|13.36|14.89|13.21|15.08|13.37|14.89|13.21|0
1738083600000|2025-01-28 17:00:00|14.91|13.23|14.85|13.17|14.94|13.25|14.84|13.16|0
1738083900000|2025-01-28 17:05:00|14.84|13.16|14.65|12.99|14.86|13.17|14.62|12.96|0
1738084200000|2025-01-28 17:10:00|14.64|12.98|14.62|12.96|14.66|13|14.57|12.92|0
1738084500000|2025-01-28 17:15:00|14.61|12.95|14.56|12.92|14.63|12.97|14.51|12.87|0
1738084800000|2025-01-28 17:20:00|14.57|12.91|14.54|12.89|14.61|12.95|14.51|12.87|0
1738085100000|2025-01-28 17:25:00|14.53|12.9|14.56|12.91|14.59|12.94|14.53|12.88|0
1738085400000|2025-01-28 17:30:00|14.55|12.9|14.53|12.88|14.58|12.93|14.52|12.88|0
1738085700000|2025-01-28 17:35:00|14.54|12.89|14.57|12.92|14.62|12.96|14.52|12.88|0
1738086000000|2025-01-28 17:40:00|14.58|12.93|14.6|12.95|14.67|13.01|14.56|12.91|0
1738086300000|2025-01-28 17:45:00|14.59|12.94|14.6|12.95|14.67|13.01|14.57|12.92|0
1738086600000|2025-01-28 17:50:00|14.62|12.96|14.54|12.89|14.62|12.97|14.53|12.88|0
1738086900000|2025-01-28 17:55:00|14.53|12.88|14.51|12.87|14.55|12.9|14.45|12.82|0
1738087200000|2025-01-28 18:00:00|14.5|12.86|14.4|12.77|14.54|12.9|14.39|12.76|0
1738087500000|2025-01-28 18:05:00|14.39|12.76|14.39|12.76|14.41|12.78|14.32|12.7|0
1738087800000|2025-01-28 18:10:00|14.37|12.74|14.31|12.69|14.39|12.76|14.31|12.69|0
1738088100000|2025-01-28 18:15:00|14.3|12.68|14.25|12.64|14.3|12.68|14.25|12.64|0
1738088400000|2025-01-28 18:20:00|14.26|12.66|14.34|12.72|14.39|12.76|14.25|12.64|0
1738088700000|2025-01-28 18:25:00|14.35|12.73|14.42|12.78|14.45|12.81|14.33|12.71|0
1738089000000|2025-01-28 18:30:00|14.41|12.77|14.35|12.72|14.42|12.78|14.33|12.71|0
1738089300000|2025-01-28 18:35:00|14.34|12.73|14.47|12.83|14.47|12.83|14.33|12.71|0
1738089600000|2025-01-28 18:40:00|14.5|12.86|14.49|12.85|14.58|12.93|14.46|12.83|0
1738089900000|2025-01-28 18:45:00|14.5|12.86|14.47|12.83|14.57|12.92|14.46|12.82|0
1738090200000|2025-01-28 18:50:00|14.45|12.82|14.48|12.84|14.49|12.85|14.4|12.77|0
1738090500000|2025-01-28 18:55:00|14.5|12.86|14.61|12.96|15.24|13.51|14.46|12.82|0
1738090800000|2025-01-28 19:00:00|14.62|12.95|14.7|13.03|14.7|13.03|14.58|12.93|0
1738091100000|2025-01-28 19:05:00|14.72|13.04|14.72|13.06|14.74|13.07|14.65|13|0
1738091400000|2025-01-28 19:10:00|14.71|13.05|14.72|13.05|14.77|13.1|14.7|13.04|0
1738091700000|2025-01-28 19:15:00|14.73|13.06|14.61|12.95|14.73|13.06|14.58|12.93|0
1738092000000|2025-01-28 19:20:00|14.6|12.96|14.56|12.92|14.62|12.96|14.54|12.89|0
1738092300000|2025-01-28 19:25:00|14.57|12.93|14.54|12.89|14.61|12.95|14.51|12.87|0
1738092600000|2025-01-28 19:30:00|14.53|12.88|14.44|12.81|14.53|12.88|14.43|12.8|0
1738092900000|2025-01-28 19:35:00|14.43|12.8|14.4|12.77|14.44|12.81|14.37|12.74|0
1738093200000|2025-01-28 19:40:00|14.39|12.76|14.32|12.7|14.39|12.76|14.29|12.68|0
1738093500000|2025-01-28 19:45:00|14.31|12.69|14.25|12.64|14.31|12.69|14.23|12.62|0
1738093800000|2025-01-28 19:50:00|14.26|12.65|14.21|12.61|14.28|12.67|14.21|12.61|0
1738094100000|2025-01-28 19:55:00|14.22|12.59|14.21|12.6|14.24|12.63|14.19|12.58|0
1738094400000|2025-01-28 20:00:00|14.22|12.61|14.28|12.67|14.32|12.7|14.22|12.61|0
1738094700000|2025-01-28 20:05:00|14.29|12.66|14.3|12.68|14.34|12.72|14.27|12.65|0
1738095000000|2025-01-28 20:10:00|14.32|12.7|14.27|12.65|14.32|12.7|14.24|12.63|0
1738095300000|2025-01-28 20:15:00|14.28|12.66|14.18|12.58|14.29|12.67|14.17|12.56|0
1738095600000|2025-01-28 20:20:00|14.19|12.57|14.17|12.57|14.2|12.59|14.16|12.56|0
1738095900000|2025-01-28 20:25:00|14.18|12.58|14.23|12.62|14.25|12.64|14.18|12.58|0
1738096200000|2025-01-28 20:30:00|14.26|12.64|14.23|12.62|14.28|12.66|14.19|12.59|0
1738096500000|2025-01-28 20:35:00|14.24|12.63|14.29|12.67|14.32|12.7|14.23|12.62|0
1738096800000|2025-01-28 20:40:00|14.28|12.66|14.19|12.58|14.29|12.67|14.19|12.58|0
1738097100000|2025-01-28 20:45:00|14.18|12.59|14.33|12.71|14.36|12.74|14.18|12.58|0
1738097400000|2025-01-28 20:50:00|14.38|12.75|14.23|12.62|14.41|12.78|14.23|12.62|0
1738097700000|2025-01-28 20:55:00|14.25|12.64|14.39|12.76|14.41|12.78|14.24|12.63|0
1738098000000|2025-01-28 21:00:00|14.37|12.74|14.5|12.86|14.57|12.92|14.37|12.74|0
1738098300000|2025-01-28 21:05:00|14.52|12.87|14.49|12.85|14.52|12.87|14.48|12.84|0
1738098600000|2025-01-28 21:10:00|14.5|12.86|14.51|12.87|14.54|12.9|14.5|12.86|0
1738098900000|2025-01-28 21:15:00|14.69|12.69|14.67|12.67|14.71|12.71|14.67|12.67|0
1738099200000|2025-01-28 21:20:00|14.68|12.68|14.71|12.71|14.71|12.71|14.68|12.68|0
1738099500000|2025-01-28 21:25:00|14.7|12.7|14.72|12.72|14.72|12.72|14.7|12.7|0
1738099800000|2025-01-28 21:30:00|14.73|12.73|14.72|12.72|14.74|12.74|14.72|12.72|0
1738100100000|2025-01-28 21:35:00|14.73|12.73|14.72|12.72|14.74|12.74|14.7|12.7|0
1738100400000|2025-01-28 21:40:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1738100700000|2025-01-28 21:45:00|14.7|12.7|14.69|12.69|14.71|12.71|14.69|12.69|0
1738101000000|2025-01-28 21:50:00|14.7|12.7|14.71|12.71|14.71|12.71|14.69|12.69|0
1738101300000|2025-01-28 21:55:00|14.7|12.7|14.7|12.7|14.73|12.73|14.7|12.7|0
1738101600000|2025-01-28 22:00:00|14.71|12.71|14.7|12.7|14.71|12.71|14.7|12.7|0
1738101900000|2025-01-28 22:05:00|14.71|12.71|14.71|12.71|14.71|12.71|14.7|12.7|0
1738102200000|2025-01-28 22:10:00|14.7|12.7|14.71|12.71|14.71|12.71|14.7|12.7|0
1738102500000|2025-01-28 22:15:00|14.7|12.7|14.7|12.7|14.71|12.71|14.7|12.7|0
1738103100000|2025-01-28 22:25:00|14.71|12.71|14.71|12.71|14.71|12.71|14.71|12.71|0
1738103700000|2025-01-28 22:35:00|14.7|12.7|14.7|12.7|14.71|12.71|14.7|12.7|0
1738104000000|2025-01-28 22:40:00|14.71|12.71|14.71|12.71|14.71|12.71|14.7|12.7|0
1738104300000|2025-01-28 22:45:00|14.7|12.7|14.71|12.71|14.71|12.71|14.7|12.7|0
1738104600000|2025-01-28 22:50:00|14.7|12.7|14.71|12.71|14.71|12.71|14.7|12.7|0
1738104900000|2025-01-28 22:55:00|14.7|12.7|14.72|12.72|14.72|12.72|14.7|12.7|0
1738105200000|2025-01-28 23:00:00|14.7|12.7|14.76|12.76|14.81|12.81|14.7|12.7|0
1738105500000|2025-01-28 23:05:00|14.75|12.75|14.75|12.75|14.77|12.77|14.74|12.74|0
1738105800000|2025-01-28 23:10:00|14.74|12.74|14.73|12.73|14.77|12.77|14.73|12.73|0
1738106100000|2025-01-28 23:15:00|14.72|12.72|14.63|12.63|14.73|12.73|14.6|12.6|0
1738106400000|2025-01-28 23:20:00|14.64|12.64|14.68|12.68|14.7|12.7|14.62|12.62|0
1738106700000|2025-01-28 23:25:00|14.7|12.7|14.65|12.65|14.71|12.71|14.65|12.65|0
1738107000000|2025-01-28 23:30:00|14.66|12.66|14.73|12.73|14.73|12.73|14.66|12.66|0
1738107300000|2025-01-28 23:35:00|14.74|12.74|14.73|12.73|14.74|12.74|14.71|12.71|0
1738107600000|2025-01-28 23:40:00|14.74|12.74|14.72|12.72|14.76|12.76|14.72|12.72|0
1738107900000|2025-01-28 23:45:00|14.71|12.71|14.73|12.73|14.74|12.74|14.69|12.69|0
1738108200000|2025-01-28 23:50:00|14.74|12.74|14.75|12.75|14.76|12.76|14.72|12.72|0
1738108500000|2025-01-28 23:55:00|14.74|12.74|14.79|12.79|14.79|12.79|14.72|12.72|0
1738108800000|2025-01-29 00:00:00|14.78|12.78|14.68|12.68|14.8|12.8|14.67|12.67|0
1738109100000|2025-01-29 00:05:00|14.69|12.69|14.69|12.69|14.69|12.69|14.62|12.62|0
1738109400000|2025-01-29 00:10:00|14.68|12.68|14.72|12.72|14.73|12.73|14.67|12.67|0
1738109700000|2025-01-29 00:15:00|14.71|12.71|14.73|12.73|14.74|12.74|14.69|12.69|0
1738110000000|2025-01-29 00:20:00|14.74|12.74|14.7|12.7|14.75|12.75|14.7|12.7|0
1738110300000|2025-01-29 00:25:00|14.71|12.71|14.71|12.71|14.72|12.72|14.69|12.69|0
1738110600000|2025-01-29 00:30:00|14.68|12.68|14.72|12.72|14.72|12.72|14.67|12.67|0
1738110900000|2025-01-29 00:35:00|14.71|12.71|14.73|12.73|14.76|12.76|14.71|12.71|0
1738111200000|2025-01-29 00:40:00|14.72|12.72|14.7|12.7|14.73|12.73|14.69|12.69|0
1738111500000|2025-01-29 00:45:00|14.69|12.69|14.65|12.65|14.69|12.69|14.65|12.65|0
1738111800000|2025-01-29 00:50:00|14.66|12.66|14.65|12.65|14.67|12.67|14.65|12.65|0
1738112100000|2025-01-29 00:55:00|14.64|12.64|14.64|12.64|14.66|12.66|14.63|12.63|0
1738112400000|2025-01-29 01:00:00|14.63|12.63|14.64|12.64|14.66|12.66|14.62|12.62|0
1738112700000|2025-01-29 01:05:00|14.65|12.65|14.68|12.68|14.7|12.7|14.65|12.65|0
1738113000000|2025-01-29 01:10:00|14.69|12.69|14.68|12.68|14.7|12.7|14.65|12.65|0
1738113300000|2025-01-29 01:15:00|14.67|12.67|14.65|12.65|14.69|12.69|14.65|12.65|0
1738113600000|2025-01-29 01:20:00|14.66|12.66|14.66|12.66|14.67|12.67|14.65|12.65|0
1738113900000|2025-01-29 01:25:00|14.67|12.67|14.63|12.63|14.67|12.67|14.62|12.62|0
1738114200000|2025-01-29 01:30:00|14.44|12.81|14.42|12.79|14.44|12.81|14.41|12.78|0
1738114500000|2025-01-29 01:35:00|14.41|12.78|14.41|12.78|14.45|12.81|14.41|12.78|0
1738114800000|2025-01-29 01:40:00|14.42|12.79|14.43|12.8|14.45|12.82|14.42|12.79|0
1738115100000|2025-01-29 01:45:00|14.44|12.81|14.43|12.8|14.45|12.81|14.41|12.78|0
1738115400000|2025-01-29 01:50:00|14.44|12.79|14.45|12.81|14.45|12.81|14.42|12.79|0
1738115700000|2025-01-29 01:55:00|14.44|12.8|14.46|12.82|14.46|12.82|14.44|12.8|0
1738116000000|2025-01-29 02:00:00|14.45|12.81|14.45|12.81|14.45|12.82|14.43|12.8|0
1738116300000|2025-01-29 02:05:00|14.44|12.8|14.45|12.81|14.46|12.82|14.44|12.8|0
1738116600000|2025-01-29 02:10:00|14.44|12.8|14.44|12.81|14.45|12.81|14.43|12.8|0
1738116900000|2025-01-29 02:15:00|14.45|12.82|14.48|12.84|14.49|12.85|14.45|12.81|0
1738117200000|2025-01-29 02:20:00|14.49|12.85|14.4|12.77|14.5|12.86|14.4|12.77|0
1738117500000|2025-01-29 02:25:00|14.39|12.76|14.4|12.77|14.42|12.78|14.39|12.76|0
1738117800000|2025-01-29 02:30:00|14.39|12.76|14.35|12.72|14.39|12.76|14.34|12.72|0
1738118100000|2025-01-29 02:35:00|14.34|12.73|14.35|12.72|14.36|12.73|14.34|12.72|0
1738118400000|2025-01-29 02:40:00|14.34|12.71|14.3|12.68|14.34|12.71|14.29|12.67|0
1738118700000|2025-01-29 02:45:00|14.29|12.69|14.3|12.68|14.3|12.69|14.27|12.65|0
1738119000000|2025-01-29 02:50:00|14.31|12.69|14.31|12.69|14.32|12.7|14.3|12.68|0
1738119300000|2025-01-29 02:55:00|14.3|12.68|14.3|12.68|14.31|12.69|14.27|12.66|0
1738119600000|2025-01-29 03:00:00|14.29|12.69|14.31|12.69|14.31|12.69|14.29|12.68|0
1738119900000|2025-01-29 03:05:00|14.3|12.68|14.37|12.74|14.38|12.75|14.3|12.68|0
1738120200000|2025-01-29 03:10:00|14.38|12.75|14.36|12.74|14.4|12.77|14.36|12.74|0
1738120500000|2025-01-29 03:15:00|14.37|12.75|14.36|12.74|14.38|12.75|14.35|12.72|0
1738120800000|2025-01-29 03:20:00|14.37|12.75|14.43|12.8|14.44|12.8|14.37|12.75|0
1738121100000|2025-01-29 03:25:00|14.42|12.79|14.4|12.77|14.42|12.79|14.39|12.76|0
1738121400000|2025-01-29 03:30:00|14.41|12.78|14.42|12.79|14.45|12.81|14.41|12.78|0
1738121700000|2025-01-29 03:35:00|14.41|12.78|14.37|12.74|14.41|12.78|14.36|12.73|0
1738122000000|2025-01-29 03:40:00|14.36|12.75|14.38|12.75|14.4|12.77|14.36|12.75|0
1738122300000|2025-01-29 03:45:00|14.37|12.76|14.36|12.74|14.38|12.76|14.36|12.73|0
1738122600000|2025-01-29 03:50:00|14.35|12.73|14.34|12.72|14.35|12.73|14.33|12.71|0
1738122900000|2025-01-29 03:55:00|14.35|12.73|14.3|12.68|14.36|12.74|14.29|12.67|0
1738123200000|2025-01-29 04:00:00|14.29|12.67|14.21|12.6|14.29|12.67|14.2|12.59|0
1738123500000|2025-01-29 04:05:00|14.22|12.61|14.23|12.61|14.24|12.63|14.21|12.6|0
1738123800000|2025-01-29 04:10:00|14.22|12.62|14.18|12.58|14.22|12.62|14.18|12.57|0
1738124100000|2025-01-29 04:15:00|14.17|12.57|14.17|12.56|14.18|12.58|14.15|12.55|0
1738124400000|2025-01-29 04:20:00|14.18|12.57|14.16|12.56|14.2|12.59|14.16|12.56|0
1738124700000|2025-01-29 04:25:00|14.17|12.57|14.14|12.54|14.17|12.57|14.14|12.54|0
1738125000000|2025-01-29 04:30:00|14.15|12.55|14.16|12.55|14.18|12.57|14.15|12.55|0
1738125300000|2025-01-29 04:35:00|14.15|12.56|14.18|12.57|14.18|12.58|14.15|12.55|0
1738125600000|2025-01-29 04:40:00|14.17|12.58|14.17|12.57|14.19|12.58|14.16|12.55|0
1738125900000|2025-01-29 04:45:00|14.16|12.56|14.18|12.57|14.18|12.58|14.16|12.56|0
1738126200000|2025-01-29 04:50:00|14.17|12.56|14.17|12.56|14.18|12.57|14.16|12.56|0
1738126500000|2025-01-29 04:55:00|14.18|12.57|14.2|12.59|14.21|12.6|14.18|12.57|0
1738126800000|2025-01-29 05:00:00|14.21|12.6|14.2|12.59|14.21|12.61|14.2|12.59|0
1738127100000|2025-01-29 05:05:00|14.19|12.6|14.19|12.58|14.21|12.6|14.19|12.58|0
1738127400000|2025-01-29 05:10:00|14.18|12.59|14.21|12.6|14.21|12.6|14.18|12.57|0
1738127700000|2025-01-29 05:15:00|14.2|12.59|14.18|12.58|14.2|12.59|14.17|12.57|0
1738128000000|2025-01-29 05:20:00|14.19|12.57|14.19|12.58|14.2|12.6|14.18|12.57|0
1738128300000|2025-01-29 05:25:00|14.18|12.57|14.17|12.57|14.19|12.58|14.17|12.57|0
1738128600000|2025-01-29 05:30:00|14.18|12.58|14.22|12.61|14.23|12.62|14.17|12.57|0
1738128900000|2025-01-29 05:35:00|14.23|12.62|14.22|12.61|14.23|12.62|14.21|12.6|0
1738129200000|2025-01-29 05:40:00|14.23|12.62|14.25|12.64|14.25|12.64|14.22|12.61|0
1738129500000|2025-01-29 05:45:00|14.26|12.65|14.23|12.62|14.27|12.65|14.23|12.62|0
1738129800000|2025-01-29 05:50:00|14.22|12.61|14.27|12.66|14.29|12.67|14.22|12.61|0
1738130100000|2025-01-29 05:55:00|14.28|12.65|14.27|12.65|14.28|12.66|14.27|12.65|0
1738130400000|2025-01-29 06:00:00|14.18|12.58|13.97|12.37|14.18|12.58|13.86|12.26|0
1738130700000|2025-01-29 06:05:00|13.98|12.38|14.02|12.42|14.05|12.45|13.97|12.37|0
1738131000000|2025-01-29 06:10:00|14.01|12.41|14|12.4|14.03|12.43|13.96|12.36|0
1738131300000|2025-01-29 06:15:00|13.99|12.39|13.98|12.38|14.01|12.41|13.95|12.35|0
1738131600000|2025-01-29 06:20:00|13.99|12.39|13.98|12.38|14.04|12.44|13.97|12.37|0
1738131900000|2025-01-29 06:25:00|14|12.4|13.97|12.37|14.03|12.43|13.97|12.37|0
1738132200000|2025-01-29 06:30:00|13.95|12.35|13.92|12.32|13.95|12.35|13.87|12.27|0
1738132500000|2025-01-29 06:35:00|13.93|12.33|13.89|12.29|13.96|12.36|13.89|12.29|0
1738132800000|2025-01-29 06:40:00|13.88|12.28|13.85|12.25|13.89|12.29|13.83|12.23|0
1738133100000|2025-01-29 06:45:00|13.84|12.24|13.91|12.31|13.92|12.32|13.84|12.24|0
1738133400000|2025-01-29 06:50:00|13.9|12.3|13.9|12.3|13.94|12.34|13.9|12.3|0
1738133700000|2025-01-29 06:55:00|13.91|12.31|13.91|12.31|13.92|12.32|13.88|12.28|0
1738134000000|2025-01-29 07:00:00|13.9|12.3|13.96|12.36|13.96|12.36|13.9|12.3|0
1738134300000|2025-01-29 07:05:00|13.95|12.35|13.93|12.33|13.96|12.36|13.91|12.31|0
1738134600000|2025-01-29 07:10:00|13.92|12.32|13.97|12.37|13.97|12.37|13.92|12.32|0
1738134900000|2025-01-29 07:15:00|13.96|12.36|13.96|12.36|13.99|12.39|13.95|12.35|0
1738135200000|2025-01-29 07:20:00|13.98|12.38|13.99|12.39|13.99|12.39|13.96|12.36|0
1738135500000|2025-01-29 07:25:00|13.98|12.38|13.98|12.38|14.02|12.42|13.97|12.37|0
1738135800000|2025-01-29 07:30:00|13.97|12.37|13.99|12.39|13.99|12.39|13.96|12.36|0
1738136100000|2025-01-29 07:35:00|13.98|12.38|13.99|12.39|14|12.4|13.95|12.35|0
1738136400000|2025-01-29 07:40:00|14|12.4|14.01|12.41|14.02|12.42|13.99|12.39|0
1738136700000|2025-01-29 07:45:00|14|12.4|14.01|12.41|14.02|12.42|13.98|12.38|0
1738137000000|2025-01-29 07:50:00|14|12.4|13.98|12.38|14.01|12.41|13.96|12.36|0
1738137300000|2025-01-29 07:55:00|13.97|12.37|13.96|12.36|13.98|12.38|13.96|12.36|0
1738137600000|2025-01-29 08:00:00|13.95|12.35|13.94|12.34|13.98|12.38|13.92|12.32|0
1738137900000|2025-01-29 08:05:00|13.95|12.35|13.94|12.34|13.96|12.36|13.93|12.33|0
1738138200000|2025-01-29 08:10:00|13.95|12.35|14.33|12.71|14.48|12.84|13.93|12.33|0
1738138500000|2025-01-29 08:15:00|14.34|12.73|14.29|12.68|14.39|12.76|14.29|12.67|0
1738138800000|2025-01-29 08:20:00|14.3|12.67|14.3|12.68|14.33|12.71|14.29|12.67|0
1738139100000|2025-01-29 08:25:00|14.29|12.66|14.3|12.68|14.31|12.69|14.27|12.66|0
1738139400000|2025-01-29 08:30:00|14.31|12.69|14.26|12.65|14.31|12.69|14.25|12.64|0
1738139700000|2025-01-29 08:35:00|14.27|12.66|14.34|12.71|14.4|12.77|14.27|12.66|0
1738140000000|2025-01-29 08:40:00|14.35|12.72|14.32|12.7|14.36|12.73|14.31|12.69|0
1738140300000|2025-01-29 08:45:00|14.33|12.71|14.32|12.7|14.33|12.71|14.29|12.67|0
1738140600000|2025-01-29 08:50:00|14.31|12.69|14.33|12.71|14.34|12.72|14.3|12.68|0
1738140900000|2025-01-29 08:55:00|14.34|12.7|14.38|12.75|14.38|12.75|14.34|12.7|0
1738141200000|2025-01-29 09:00:00|14.41|12.76|14.5|12.86|14.5|12.86|14.36|12.74|0
1738141500000|2025-01-29 09:05:00|14.52|12.88|14.45|12.81|14.56|12.91|14.4|12.77|0
1738141800000|2025-01-29 09:10:00|14.42|12.79|14.34|12.72|14.42|12.79|14.33|12.71|0
1738142100000|2025-01-29 09:15:00|14.35|12.73|14.42|12.78|14.47|12.83|14.35|12.73|0
1738142400000|2025-01-29 09:20:00|14.41|12.77|14.46|12.83|14.5|12.86|14.39|12.76|0
1738142700000|2025-01-29 09:25:00|14.47|12.84|14.43|12.8|14.49|12.85|14.42|12.79|0
1738143000000|2025-01-29 09:30:00|14.44|12.81|14.51|12.87|14.52|12.87|14.44|12.81|0
1738143300000|2025-01-29 09:35:00|14.5|12.86|14.47|12.84|14.52|12.88|14.46|12.82|0
1738143600000|2025-01-29 09:40:00|14.46|12.83|14.43|12.79|14.48|12.84|14.42|12.79|0
1738143900000|2025-01-29 09:45:00|14.45|12.8|14.36|12.73|14.45|12.82|14.36|12.73|0
1738144200000|2025-01-29 09:50:00|14.35|12.74|14.35|12.72|14.4|12.77|14.32|12.7|0
1738144500000|2025-01-29 09:55:00|14.37|12.73|14.39|12.76|14.42|12.79|14.34|12.71|0
1738144800000|2025-01-29 10:00:00|14.38|12.75|14.42|12.79|14.42|12.79|14.37|12.74|0
1738145100000|2025-01-29 10:05:00|14.43|12.8|14.4|12.77|14.44|12.8|14.37|12.74|0
1738145400000|2025-01-29 10:10:00|14.39|12.76|14.37|12.74|14.39|12.76|14.34|12.72|0
1738145700000|2025-01-29 10:15:00|14.36|12.75|14.42|12.79|14.42|12.79|14.36|12.74|0
1738146000000|2025-01-29 10:20:00|14.4|12.77|14.4|12.77|14.42|12.79|14.39|12.76|0
1738146300000|2025-01-29 10:25:00|14.39|12.76|14.45|12.81|14.47|12.83|14.39|12.76|0
1738146600000|2025-01-29 10:30:00|14.46|12.82|14.4|12.77|14.49|12.85|14.39|12.76|0
1738146900000|2025-01-29 10:35:00|14.41|12.78|14.36|12.74|14.44|12.8|14.34|12.71|0
1738147200000|2025-01-29 10:40:00|14.37|12.73|14.35|12.73|14.37|12.73|14.31|12.69|0
1738147500000|2025-01-29 10:45:00|14.36|12.71|14.34|12.72|14.36|12.74|14.33|12.71|0
1738147800000|2025-01-29 10:50:00|14.35|12.73|14.33|12.71|14.37|12.74|14.33|12.71|0
1738148100000|2025-01-29 10:55:00|14.32|12.7|14.31|12.69|14.33|12.71|14.28|12.67|0
1738148400000|2025-01-29 11:00:00|14.32|12.7|14.35|12.73|14.39|12.76|14.32|12.7|0
1738148700000|2025-01-29 11:05:00|14.37|12.72|14.32|12.7|14.37|12.74|14.32|12.7|0
1738149000000|2025-01-29 11:10:00|14.33|12.71|14.36|12.74|14.37|12.74|14.33|12.71|0
1738149300000|2025-01-29 11:15:00|14.37|12.75|14.39|12.76|14.41|12.78|14.35|12.73|0
1738149600000|2025-01-29 11:20:00|14.38|12.74|14.39|12.76|14.42|12.79|14.37|12.74|0
1738149900000|2025-01-29 11:25:00|14.38|12.77|14.35|12.73|14.4|12.77|14.35|12.72|0
1738150200000|2025-01-29 11:30:00|14.34|12.72|14.4|12.77|14.41|12.78|14.34|12.72|0
1738150500000|2025-01-29 11:35:00|14.41|12.78|14.39|12.76|14.44|12.8|14.37|12.74|0
1738150800000|2025-01-29 11:40:00|14.38|12.77|14.32|12.7|14.38|12.77|14.32|12.7|0
1738151100000|2025-01-29 11:45:00|14.31|12.69|14.31|12.69|14.32|12.7|14.29|12.67|0
1738151400000|2025-01-29 11:50:00|14.3|12.68|14.26|12.64|14.32|12.7|14.26|12.64|0
1738151700000|2025-01-29 11:55:00|14.25|12.63|14.27|12.65|14.27|12.65|14.22|12.61|0
1738152000000|2025-01-29 12:00:00|14.29|12.67|14.33|12.7|14.34|12.72|14.29|12.67|0
1738152300000|2025-01-29 12:05:00|14.32|12.69|14.37|12.74|14.39|12.76|14.3|12.68|0
1738152600000|2025-01-29 12:10:00|14.36|12.73|14.39|12.77|14.39|12.77|14.34|12.72|0
1738152900000|2025-01-29 12:15:00|14.38|12.76|14.44|12.81|14.46|12.82|14.37|12.74|0
1738153200000|2025-01-29 12:20:00|14.46|12.82|14.42|12.79|14.48|12.84|14.4|12.77|0
1738153500000|2025-01-29 12:25:00|14.41|12.78|14.44|12.81|14.46|12.82|14.4|12.77|0
1738153800000|2025-01-29 12:30:00|14.45|12.82|14.49|12.85|14.5|12.86|14.45|12.81|0
1738154100000|2025-01-29 12:35:00|14.47|12.83|14.46|12.82|14.47|12.84|14.43|12.8|0
1738154400000|2025-01-29 12:40:00|14.47|12.83|14.52|12.87|14.52|12.87|14.46|12.82|0
1738154700000|2025-01-29 12:45:00|14.51|12.86|14.51|12.87|14.52|12.87|14.47|12.83|0
1738155000000|2025-01-29 12:50:00|14.52|12.88|14.55|12.9|14.56|12.91|14.47|12.83|0
1738155300000|2025-01-29 12:55:00|14.54|12.91|14.49|12.85|14.56|12.91|14.46|12.83|0
1738155600000|2025-01-29 13:00:00|14.51|12.86|14.52|12.88|14.54|12.9|14.49|12.85|0
1738155900000|2025-01-29 13:05:00|14.53|12.89|14.69|13.03|14.71|13.05|14.53|12.89|0
1738156200000|2025-01-29 13:10:00|14.67|13.01|14.74|13.07|14.76|13.09|14.67|13.01|0
1738156500000|2025-01-29 13:15:00|14.73|13.06|14.82|13.15|14.84|13.16|14.69|13.03|0
1738156800000|2025-01-29 13:20:00|14.81|13.14|14.51|12.87|14.87|13.19|14.14|12.54|0
1738157100000|2025-01-29 13:25:00|14.52|12.85|14.52|12.87|14.57|12.92|14.46|12.82|0
1738157400000|2025-01-29 13:30:00|14.54|12.88|14.53|12.88|14.62|12.97|14.49|12.85|0
1738157700000|2025-01-29 13:35:00|14.52|12.89|14.54|12.89|14.61|12.96|14.47|12.83|0
1738158000000|2025-01-29 13:40:00|14.53|12.88|14.56|12.91|14.58|12.93|14.46|12.83|0
1738158300000|2025-01-29 13:45:00|14.57|12.92|14.56|12.91|14.61|12.96|14.53|12.89|0
1738158600000|2025-01-29 13:50:00|14.57|12.92|14.59|12.93|14.63|12.97|14.54|12.89|0
1738158900000|2025-01-29 13:55:00|14.58|12.94|14.44|12.8|14.59|12.94|14.44|12.8|0
1738159200000|2025-01-29 14:00:00|14.45|12.81|14.4|12.77|14.45|12.81|14.37|12.74|0
1738159500000|2025-01-29 14:05:00|14.39|12.76|14.5|12.86|14.51|12.87|14.37|12.75|0
1738159800000|2025-01-29 14:10:00|14.51|12.87|14.39|12.76|14.51|12.87|14.39|12.76|0
1738160100000|2025-01-29 14:15:00|14.38|12.75|14.26|12.65|14.53|12.89|14.26|12.65|0
1738160400000|2025-01-29 14:20:00|14.27|12.66|14.27|12.65|14.28|12.66|14.24|12.63|0
1738160700000|2025-01-29 14:25:00|14.24|12.63|14.29|12.67|14.36|12.73|14.23|12.62|0
1738161000000|2025-01-29 14:30:00|14.31|12.69|14.46|12.82|14.49|12.85|14.23|12.62|0
1738161300000|2025-01-29 14:35:00|14.45|12.81|14.36|12.73|14.48|12.84|14.25|12.64|0
1738161600000|2025-01-29 14:40:00|14.34|12.72|14.49|12.85|14.6|12.95|14.32|12.7|0
1738161900000|2025-01-29 14:45:00|14.51|12.86|14.46|12.82|14.53|12.89|14.35|12.72|0
1738162200000|2025-01-29 14:50:00|14.47|12.83|14.33|12.7|14.5|12.86|14.27|12.65|0
1738162500000|2025-01-29 14:55:00|14.32|12.69|14.51|12.86|14.53|12.88|14.24|12.63|0
1738162800000|2025-01-29 15:00:00|14.5|12.85|14.43|12.79|14.52|12.88|14.36|12.74|0
1738163100000|2025-01-29 15:05:00|14.42|12.8|14.26|12.65|14.52|12.88|14.24|12.62|0
1738163400000|2025-01-29 15:10:00|14.27|12.66|14.44|12.8|14.6|12.94|14.26|12.64|0
1738163700000|2025-01-29 15:15:00|14.45|12.81|14.35|12.73|14.55|12.91|14.24|12.63|0
1738164000000|2025-01-29 15:20:00|14.38|12.75|14.31|12.69|14.44|12.8|14.22|12.61|0
1738164300000|2025-01-29 15:25:00|14.33|12.7|14.46|12.82|14.53|12.89|14.31|12.69|0
1738164600000|2025-01-29 15:30:00|14.45|12.83|14.41|12.78|14.51|12.87|14.38|12.75|0
1738164900000|2025-01-29 15:35:00|14.42|12.79|14.41|12.78|14.44|12.81|14.37|12.75|0
1738165200000|2025-01-29 15:40:00|14.4|12.77|14.53|12.89|14.59|12.94|14.31|12.69|0
1738165500000|2025-01-29 15:45:00|14.52|12.88|14.41|12.78|14.59|12.94|14.33|12.71|0
1738165800000|2025-01-29 15:50:00|14.4|12.77|14.34|12.71|14.4|12.77|14.33|12.71|0
1738166100000|2025-01-29 15:55:00|14.35|12.72|14.45|12.81|14.49|12.85|14.35|12.72|0
1738166400000|2025-01-29 16:00:00|14.43|12.8|14.38|12.75|14.46|12.82|14.34|12.72|0
1738166700000|2025-01-29 16:05:00|14.39|12.76|14.51|12.87|14.57|12.92|14.38|12.75|0
1738167000000|2025-01-29 16:10:00|14.5|12.85|14.48|12.84|14.56|12.91|14.46|12.82|0
1738167300000|2025-01-29 16:15:00|14.49|12.85|14.47|12.84|14.66|13|14.44|12.8|0
1738167600000|2025-01-29 16:20:00|14.45|12.82|14.42|12.79|14.55|12.9|14.42|12.78|0
1738167900000|2025-01-29 16:25:00|14.44|12.81|14.49|12.85|14.49|12.85|14.4|12.77|0
1738168200000|2025-01-29 16:30:00|14.5|12.86|14.41|12.78|14.52|12.88|14.41|12.78|0
1738168500000|2025-01-29 16:35:00|14.39|12.76|14.58|12.93|14.59|12.94|14.35|12.73|0
1738168800000|2025-01-29 16:40:00|14.57|12.92|14.45|12.82|14.63|12.97|14.45|12.82|0
1738169100000|2025-01-29 16:45:00|14.43|12.81|14.38|12.75|14.5|12.86|14.38|12.75|0
1738169400000|2025-01-29 16:50:00|14.37|12.74|14.53|12.89|14.59|12.94|14.36|12.74|0
1738169700000|2025-01-29 16:55:00|14.54|12.91|14.73|13.06|14.79|13.11|14.54|12.91|0
1738170000000|2025-01-29 17:00:00|14.72|13.05|14.5|12.86|14.74|13.07|14.5|12.86|0
1738170300000|2025-01-29 17:05:00|14.49|12.85|14.53|12.89|14.57|12.92|14.45|12.82|0
1738170600000|2025-01-29 17:10:00|14.52|12.88|14.54|12.89|14.59|12.94|14.48|12.84|0
1738170900000|2025-01-29 17:15:00|14.55|12.9|14.46|12.82|14.55|12.9|14.44|12.8|0
1738171200000|2025-01-29 17:20:00|14.45|12.81|14.43|12.79|14.46|12.83|14.39|12.76|0
1738171500000|2025-01-29 17:25:00|14.42|12.78|14.53|12.89|14.62|12.96|14.26|12.65|0
1738171800000|2025-01-29 17:30:00|14.54|12.88|14.53|12.89|14.54|12.89|14.47|12.83|0
1738172100000|2025-01-29 17:35:00|14.54|12.88|14.59|12.94|14.59|12.94|14.52|12.87|0
1738172400000|2025-01-29 17:40:00|14.6|12.95|14.62|12.96|14.63|12.97|14.56|12.91|0
1738172700000|2025-01-29 17:45:00|14.63|12.97|14.7|13.04|14.73|13.06|14.62|12.96|0
1738173000000|2025-01-29 17:50:00|14.69|13.03|14.64|12.98|14.71|13.04|14.34|12.71|0
1738173300000|2025-01-29 17:55:00|14.63|12.97|14.7|13.04|14.75|13.08|14.62|12.96|0
1738173600000|2025-01-29 18:00:00|14.69|13.03|15.15|13.43|15.24|13.51|14.58|12.93|0
1738173900000|2025-01-29 18:05:00|15.14|13.35|14.58|12.93|15.21|13.49|14.58|12.93|0
1738174200000|2025-01-29 18:10:00|14.57|12.92|14.59|12.94|14.82|13.14|14.51|12.86|0
1738174500000|2025-01-29 18:15:00|14.6|12.95|14.63|12.98|14.67|13.01|14.53|12.89|0
1738174800000|2025-01-29 18:20:00|14.64|12.97|14.57|12.92|14.73|13.06|14.57|12.92|0
1738175100000|2025-01-29 18:25:00|14.59|12.94|14.62|12.97|14.8|13.13|14.42|12.78|0
1738175400000|2025-01-29 18:30:00|14.61|12.96|14.6|12.95|14.64|12.98|14.46|12.83|0
1738175700000|2025-01-29 18:35:00|14.59|12.94|14.78|13.1|14.82|13.14|14.54|12.89|0
1738176000000|2025-01-29 18:40:00|14.8|13.11|14.61|12.96|14.8|13.12|14.41|12.78|0
1738176300000|2025-01-29 18:45:00|14.6|12.95|14.31|12.69|14.64|12.98|14.22|12.61|0
1738176600000|2025-01-29 18:50:00|14.33|12.71|14.38|12.76|14.45|12.81|14.33|12.71|0
1738176900000|2025-01-29 18:55:00|14.39|12.77|14.48|12.84|14.48|12.84|14.39|12.76|0
1738177200000|2025-01-29 19:00:00|14.55|12.9|14.74|13.07|14.94|13.25|14.18|12.58|0
1738177500000|2025-01-29 19:05:00|14.73|13.06|14.67|13.01|14.82|13.14|14.56|12.91|0
1738177800000|2025-01-29 19:10:00|14.68|13.02|14.81|13.13|14.93|13.24|14.68|13.02|0
1738178100000|2025-01-29 19:15:00|14.8|13.11|14.71|13.05|14.86|13.18|14.55|12.91|0
1738178400000|2025-01-29 19:20:00|14.69|13.03|14.5|12.86|14.73|13.06|14.41|12.78|0
1738178700000|2025-01-29 19:25:00|14.49|12.85|14.62|12.96|14.62|12.96|14.49|12.85|0
1738179000000|2025-01-29 19:30:00|14.65|12.97|14.25|12.63|14.65|12.99|14.1|12.5|0
1738179300000|2025-01-29 19:35:00|14.27|12.65|14.01|12.41|14.61|12.95|14|12.4|0
1738179600000|2025-01-29 19:40:00|14.02|12.42|14.19|12.58|14.74|13.07|13.83|12.23|0
1738179900000|2025-01-29 19:45:00|14.14|12.53|14.37|12.74|14.48|12.84|14.04|12.44|0
1738180200000|2025-01-29 19:50:00|14.38|12.76|14.23|12.62|14.5|12.86|14.15|12.55|0
1738180500000|2025-01-29 19:55:00|14.24|12.63|14.05|12.45|14.56|12.91|13.89|12.29|0
1738180800000|2025-01-29 20:00:00|14.06|12.46|14.33|12.71|14.36|12.74|13.97|12.37|0
1738181100000|2025-01-29 20:05:00|14.34|12.72|14.02|12.42|14.4|12.77|13.97|12.37|0
1738181400000|2025-01-29 20:10:00|14|12.4|13.92|12.32|14.3|12.68|13.83|12.23|0
1738181700000|2025-01-29 20:15:00|13.9|12.3|14.1|12.5|14.34|12.71|13.9|12.3|0
1738182000000|2025-01-29 20:20:00|14.08|12.48|13.96|12.36|14.19|12.58|13.68|12.08|0
1738182300000|2025-01-29 20:25:00|13.95|12.35|14.04|12.44|14.05|12.45|13.79|12.19|0
1738182600000|2025-01-29 20:30:00|13.97|12.37|14.08|12.48|14.13|12.53|13.95|12.35|0
1738182900000|2025-01-29 20:35:00|14.1|12.5|14.35|12.73|14.4|12.77|14|12.4|0
1738183200000|2025-01-29 20:40:00|14.36|12.7|14.3|12.68|14.41|12.78|14.19|12.58|0
1738183500000|2025-01-29 20:45:00|14.31|12.69|14.32|12.7|14.46|12.82|14.27|12.66|0
1738183800000|2025-01-29 20:50:00|14.31|12.69|13.98|12.38|14.57|12.92|13.96|12.36|0
1738184100000|2025-01-29 20:55:00|13.94|12.34|14|12.4|14.1|12.5|13.85|12.25|0
1738184400000|2025-01-29 21:00:00|13.96|12.36|14.32|12.7|14.55|12.9|13.81|12.21|0
1738184700000|2025-01-29 21:05:00|14.3|12.68|14.25|12.64|14.67|13.01|14.24|12.63|0
1738185000000|2025-01-29 21:10:00|14.28|12.63|14.1|12.5|14.28|12.67|14.07|12.47|0
1738185300000|2025-01-29 21:15:00|14.28|12.28|14.29|12.29|14.42|12.42|14.23|12.23|0
1738185600000|2025-01-29 21:20:00|14.28|12.28|14.08|12.08|14.28|12.28|14.02|12.02|0
1738185900000|2025-01-29 21:25:00|14.07|12.07|14|12|14.08|12.08|13.92|11.92|0
1738186200000|2025-01-29 21:30:00|14.01|12.01|13.97|11.97|14.12|12.12|13.96|11.96|0
1738186500000|2025-01-29 21:35:00|13.95|11.95|13.99|11.99|14.02|12.02|13.94|11.94|0
1738186800000|2025-01-29 21:40:00|14.3|12.3|14.07|12.07|14.36|12.36|13.87|11.87|0
1738187100000|2025-01-29 21:45:00|14.04|12.04|13.93|11.93|14.11|12.11|13.89|11.89|0
1738187400000|2025-01-29 21:50:00|13.91|11.91|13.89|11.89|14.03|12.03|13.89|11.89|0
1738187700000|2025-01-29 21:55:00|13.91|11.91|14.04|12.04|14.04|12.04|13.89|11.89|0
1738188000000|2025-01-29 22:00:00|14.05|12.05|14.01|12.01|14.08|12.08|14|12|0
1738188300000|2025-01-29 22:05:00|14|12|13.94|11.94|14.04|12.04|13.94|11.94|0
1738188600000|2025-01-29 22:10:00|13.95|11.95|13.95|11.95|13.97|11.97|13.92|11.92|0
1738188900000|2025-01-29 22:15:00|13.93|11.93|13.93|11.93|13.95|11.95|13.92|11.92|0
1738189200000|2025-01-29 22:20:00|13.92|11.92|13.93|11.93|13.95|11.95|13.92|11.92|0
1738189500000|2025-01-29 22:25:00|13.92|11.92|13.9|11.9|13.92|11.92|13.9|11.9|0
1738189800000|2025-01-29 22:30:00|13.89|11.89|13.91|11.91|13.91|11.91|13.88|11.88|0
1738190100000|2025-01-29 22:35:00|13.92|11.92|13.95|11.95|13.97|11.97|13.92|11.92|0
1738190400000|2025-01-29 22:40:00|13.93|11.93|13.93|11.93|13.94|11.94|13.92|11.92|0
1738190700000|2025-01-29 22:45:00|13.92|11.92|13.89|11.89|13.92|11.92|13.88|11.88|0
1738191000000|2025-01-29 22:50:00|13.88|11.88|13.86|11.86|13.88|11.88|13.86|11.86|0
1738191300000|2025-01-29 22:55:00|13.85|11.85|14.07|12.07|14.09|12.09|13.85|11.85|0
1738191600000|2025-01-29 23:00:00|14.13|12.13|14.17|12.17|14.27|12.27|14.07|12.07|0
1738191900000|2025-01-29 23:05:00|14.15|12.15|14.11|12.11|14.19|12.19|14.01|12.01|0
1738192200000|2025-01-29 23:10:00|14.13|12.13|14.15|12.15|14.18|12.18|14.09|12.09|0
1738192500000|2025-01-29 23:15:00|14.16|12.16|14.18|12.18|14.24|12.24|14.15|12.15|0
1738192800000|2025-01-29 23:20:00|14.17|12.17|14.29|12.29|14.31|12.31|14.15|12.15|0
1738193100000|2025-01-29 23:25:00|14.3|12.3|14.32|12.32|14.36|12.36|14.26|12.26|0
1738193400000|2025-01-29 23:30:00|14.3|12.3|14.29|12.29|14.33|12.33|14.26|12.26|0
1738193700000|2025-01-29 23:35:00|14.31|12.31|14.26|12.26|14.31|12.31|14.23|12.23|0
1738194000000|2025-01-29 23:40:00|14.25|12.25|14.24|12.24|14.26|12.26|14.19|12.19|0
1738194300000|2025-01-29 23:45:00|14.23|12.23|14.18|12.18|14.23|12.23|14.14|12.14|0
1738194600000|2025-01-29 23:50:00|14.17|12.17|14.15|12.15|14.18|12.18|14.14|12.14|0
1738194900000|2025-01-29 23:55:00|14.14|12.14|14.17|12.17|14.2|12.2|14.13|12.13|0
1738195200000|2025-01-30 00:00:00|14.16|12.16|14.17|12.17|14.22|12.22|14.16|12.16|0
1738195500000|2025-01-30 00:05:00|14.16|12.16|14.08|12.08|14.18|12.18|14.06|12.06|0
1738195800000|2025-01-30 00:10:00|14.09|12.09|14.05|12.05|14.1|12.1|14.03|12.03|0
1738196100000|2025-01-30 00:15:00|14.04|12.04|13.99|11.99|14.05|12.05|13.98|11.98|0
1738196400000|2025-01-30 00:20:00|13.98|11.98|13.97|11.97|13.99|11.99|13.96|11.96|0
1738196700000|2025-01-30 00:25:00|13.98|11.98|13.92|11.92|13.98|11.98|13.92|11.92|0
1738197000000|2025-01-30 00:30:00|13.91|11.91|13.91|11.91|13.93|11.93|13.9|11.9|0
1738197300000|2025-01-30 00:35:00|13.9|11.9|13.91|11.91|13.92|11.92|13.9|11.9|0
1738197600000|2025-01-30 00:40:00|13.92|11.92|13.88|11.88|13.92|11.92|13.86|11.86|0
1738197900000|2025-01-30 00:45:00|13.89|11.89|13.85|11.85|13.9|11.9|13.83|11.83|0
1738198200000|2025-01-30 00:50:00|13.86|11.86|13.84|11.84|13.86|11.86|13.83|11.83|0
1738198500000|2025-01-30 00:55:00|13.85|11.85|13.83|11.83|13.86|11.86|13.83|11.83|0
1738198800000|2025-01-30 01:00:00|13.84|11.84|13.86|11.86|13.86|11.86|13.83|11.83|0
1738199100000|2025-01-30 01:05:00|13.87|11.87|13.84|11.84|13.88|11.88|13.81|11.81|0
1738199400000|2025-01-30 01:10:00|13.85|11.85|13.74|11.74|13.85|11.85|13.74|11.74|0
1738199700000|2025-01-30 01:15:00|13.73|11.73|13.72|11.72|13.74|11.74|13.69|11.69|0
1738200000000|2025-01-30 01:20:00|13.73|11.73|14.02|12.02|14.4|12.4|13.71|11.71|0
1738200300000|2025-01-30 01:25:00|14.01|12.01|14.02|12.02|14.04|12.04|14.01|12.01|0
1738200600000|2025-01-30 01:30:00|13.82|12.22|13.73|12.13|13.83|12.23|13.72|12.12|0
1738200900000|2025-01-30 01:35:00|13.72|12.12|13.69|12.09|13.72|12.12|13.67|12.07|0
1738201200000|2025-01-30 01:40:00|13.68|12.08|13.69|12.09|13.69|12.09|13.64|12.04|0
1738201500000|2025-01-30 01:45:00|13.68|12.08|13.7|12.1|13.71|12.11|13.65|12.05|0
1738201800000|2025-01-30 01:50:00|13.68|12.08|13.68|12.08|13.71|12.11|13.68|12.08|0
1738202100000|2025-01-30 01:55:00|13.69|12.09|13.71|12.11|13.73|12.13|13.68|12.08|0
1738202400000|2025-01-30 02:00:00|13.7|12.1|13.68|12.08|13.7|12.1|13.66|12.06|0
1738202700000|2025-01-30 02:05:00|13.67|12.07|13.67|12.07|13.69|12.09|13.67|12.07|0
1738203000000|2025-01-30 02:10:00|13.68|12.08|13.66|12.06|13.69|12.09|13.65|12.05|0
1738203300000|2025-01-30 02:15:00|13.65|12.05|13.64|12.04|13.69|12.09|13.63|12.03|0
1738203600000|2025-01-30 02:20:00|13.63|12.03|13.61|12.01|13.63|12.03|13.6|12|0
1738203900000|2025-01-30 02:25:00|13.63|12.03|13.61|12.01|13.65|12.05|13.6|12|0
1738204200000|2025-01-30 02:30:00|13.62|12.02|13.61|12.01|13.63|12.03|13.6|12|0
1738204500000|2025-01-30 02:35:00|13.62|12.02|13.64|12.04|13.65|12.05|13.6|12|0
1738204800000|2025-01-30 02:40:00|13.65|12.05|13.67|12.07|13.68|12.08|13.64|12.04|0
1738205100000|2025-01-30 02:45:00|13.68|12.08|13.69|12.09|13.69|12.09|13.68|12.08|0
1738205400000|2025-01-30 02:50:00|13.7|12.1|13.69|12.09|13.71|12.11|13.69|12.09|0
1738205700000|2025-01-30 02:55:00|13.7|12.1|13.7|12.1|13.7|12.1|13.68|12.08|0
1738206000000|2025-01-30 03:00:00|13.69|12.09|13.69|12.09|13.7|12.1|13.67|12.07|0
1738206300000|2025-01-30 03:05:00|13.7|12.1|13.64|12.04|13.7|12.1|13.64|12.04|0
1738206600000|2025-01-30 03:10:00|13.65|12.05|13.64|12.04|13.67|12.07|13.64|12.04|0
1738206900000|2025-01-30 03:15:00|13.65|12.05|13.66|12.06|13.67|12.07|13.64|12.04|0
1738207200000|2025-01-30 03:20:00|13.65|12.05|13.66|12.06|13.67|12.07|13.65|12.05|0
1738207500000|2025-01-30 03:25:00|13.65|12.05|13.67|12.07|13.67|12.07|13.65|12.05|0
1738207800000|2025-01-30 03:30:00|13.66|12.06|13.67|12.07|13.67|12.07|13.65|12.05|0
1738208100000|2025-01-30 03:35:00|13.68|12.08|13.69|12.09|13.69|12.09|13.68|12.08|0
1738208400000|2025-01-30 03:40:00|13.68|12.08|13.68|12.08|13.7|12.1|13.68|12.08|0
1738208700000|2025-01-30 03:45:00|13.67|12.07|13.69|12.09|13.7|12.1|13.67|12.07|0
1738209000000|2025-01-30 03:50:00|13.68|12.08|13.64|12.04|13.68|12.08|13.64|12.04|0
1738209300000|2025-01-30 03:55:00|13.65|12.05|13.62|12.02|13.65|12.05|13.61|12.01|0
1738209600000|2025-01-30 04:00:00|13.61|12.01|13.62|12.02|13.62|12.02|13.58|11.98|0
1738209900000|2025-01-30 04:05:00|13.61|12.01|13.61|12.01|13.62|12.02|13.6|12|0
1738210200000|2025-01-30 04:10:00|13.62|12.02|13.6|12|13.63|12.03|13.6|12|0
1738210500000|2025-01-30 04:15:00|13.59|11.99|13.6|12|13.61|12.01|13.59|11.99|0
1738210800000|2025-01-30 04:20:00|13.61|12.01|13.59|11.99|13.61|12.01|13.59|11.99|0
1738211100000|2025-01-30 04:25:00|13.6|12|13.6|12|13.61|12.01|13.59|11.99|0
1738211400000|2025-01-30 04:30:00|13.61|12.01|13.64|12.04|13.64|12.04|13.6|12|0
1738211700000|2025-01-30 04:35:00|13.63|12.03|13.63|12.03|13.64|12.04|13.62|12.02|0
1738212000000|2025-01-30 04:40:00|13.64|12.04|13.63|12.03|13.66|12.06|13.63|12.03|0
1738212300000|2025-01-30 04:45:00|13.64|12.04|13.63|12.03|13.64|12.04|13.63|12.03|0
1738212600000|2025-01-30 04:50:00|13.64|12.04|13.64|12.04|13.66|12.06|13.63|12.03|0
1738212900000|2025-01-30 04:55:00|13.65|12.05|13.66|12.06|13.66|12.06|13.63|12.03|0
1738213200000|2025-01-30 05:00:00|13.67|12.07|13.7|12.1|13.7|12.1|13.67|12.07|0
1738213500000|2025-01-30 05:05:00|13.71|12.11|13.73|12.13|13.74|12.14|13.71|12.11|0
1738213800000|2025-01-30 05:10:00|13.72|12.12|13.71|12.11|13.73|12.13|13.71|12.11|0
1738214100000|2025-01-30 05:15:00|13.7|12.1|13.69|12.09|13.71|12.11|13.69|12.09|0
1738214400000|2025-01-30 05:20:00|13.7|12.1|13.7|12.1|13.7|12.1|13.68|12.08|0
1738214700000|2025-01-30 05:25:00|13.69|12.09|13.67|12.07|13.69|12.09|13.66|12.06|0
1738215000000|2025-01-30 05:30:00|13.66|12.06|13.7|12.1|13.72|12.12|13.66|12.06|0
1738215300000|2025-01-30 05:35:00|13.71|12.11|13.68|12.08|13.71|12.11|13.66|12.06|0
1738215600000|2025-01-30 05:40:00|13.67|12.07|13.64|12.04|13.68|12.08|13.64|12.04|0
1738215900000|2025-01-30 05:45:00|13.65|12.05|13.64|12.04|13.66|12.06|13.64|12.04|0
1738216200000|2025-01-30 05:50:00|13.63|12.03|13.65|12.05|13.65|12.05|13.63|12.03|0
1738216500000|2025-01-30 05:55:00|13.66|12.06|13.66|12.06|13.68|12.08|13.65|12.05|0
1738216800000|2025-01-30 06:00:00|13.65|12.05|13.64|12.04|13.65|12.05|13.61|12.01|0
1738217100000|2025-01-30 06:05:00|13.65|12.05|13.68|12.08|13.69|12.09|13.63|12.03|0
1738217400000|2025-01-30 06:10:00|13.67|12.07|13.68|12.08|13.69|12.09|13.67|12.07|0
1738217700000|2025-01-30 06:15:00|13.69|12.09|13.68|12.08|13.69|12.09|13.67|12.07|0
1738218000000|2025-01-30 06:20:00|13.69|12.09|13.68|12.08|13.69|12.09|13.67|12.07|0
1738218300000|2025-01-30 06:25:00|13.69|12.09|13.7|12.1|13.71|12.11|13.68|12.08|0
1738218600000|2025-01-30 06:30:00|13.72|12.12|13.75|12.15|13.75|12.15|13.72|12.12|0
1738218900000|2025-01-30 06:35:00|13.74|12.14|13.7|12.1|13.75|12.15|13.7|12.1|0
1738219200000|2025-01-30 06:40:00|13.71|12.11|13.72|12.12|13.73|12.13|13.7|12.1|0
1738219500000|2025-01-30 06:45:00|13.73|12.13|13.71|12.11|13.73|12.13|13.7|12.1|0
1738219800000|2025-01-30 06:50:00|13.72|12.12|13.69|12.09|13.73|12.13|13.68|12.08|0
1738220100000|2025-01-30 06:55:00|13.7|12.1|13.69|12.09|13.71|12.11|13.69|12.09|0
1738220400000|2025-01-30 07:00:00|13.7|12.1|13.77|12.17|13.78|12.18|13.69|12.09|0
1738220700000|2025-01-30 07:05:00|13.76|12.16|13.76|12.16|13.77|12.17|13.75|12.15|0
1738221000000|2025-01-30 07:10:00|13.77|12.17|13.73|12.13|13.77|12.17|13.72|12.12|0
1738221300000|2025-01-30 07:15:00|13.72|12.12|13.7|12.1|13.74|12.14|13.7|12.1|0
1738221600000|2025-01-30 07:20:00|13.71|12.11|13.61|12.01|13.85|12.25|13.61|12.01|0
1738221900000|2025-01-30 07:25:00|13.62|12.02|13.6|12|13.65|12.05|13.6|12|0
1738222200000|2025-01-30 07:30:00|13.61|12.01|13.55|11.95|13.61|12.01|13.55|11.95|0
1738222500000|2025-01-30 07:35:00|13.56|11.96|13.54|11.94|13.57|11.97|13.54|11.94|0
1738222800000|2025-01-30 07:40:00|13.55|11.95|13.53|11.93|13.55|11.95|13.52|11.92|0
1738223100000|2025-01-30 07:45:00|13.54|11.94|13.53|11.93|13.56|11.96|13.53|11.93|0
1738223400000|2025-01-30 07:50:00|13.52|11.92|13.52|11.92|13.54|11.94|13.51|11.91|0
1738223700000|2025-01-30 07:55:00|13.51|11.91|13.52|11.92|13.53|11.93|13.49|11.89|0
1738224000000|2025-01-30 08:00:00|13.54|11.94|13.42|11.82|13.55|11.95|13.42|11.82|0
1738224300000|2025-01-30 08:05:00|13.43|11.83|13.4|11.8|13.43|11.83|13.38|11.78|0
1738224600000|2025-01-30 08:10:00|13.41|11.81|13.43|11.83|13.45|11.85|13.39|11.79|0
1738224900000|2025-01-30 08:15:00|13.44|11.84|13.37|11.77|13.44|11.84|13.37|11.77|0
1738225200000|2025-01-30 08:20:00|13.38|11.78|13.33|11.73|13.38|11.78|13.32|11.72|0
1738225500000|2025-01-30 08:25:00|13.32|11.72|13.34|11.74|13.34|11.74|13.32|11.72|0
1738225800000|2025-01-30 08:30:00|13.35|11.75|13.37|11.77|13.4|11.8|13.35|11.75|0
1738226100000|2025-01-30 08:35:00|13.38|11.78|13.35|11.75|13.38|11.78|13.34|11.74|0
1738226400000|2025-01-30 08:40:00|13.34|11.74|13.36|11.76|13.38|11.78|13.34|11.74|0
1738226700000|2025-01-30 08:45:00|13.35|11.75|13.32|11.72|13.36|11.76|13.31|11.71|0
1738227000000|2025-01-30 08:50:00|13.31|11.71|13.29|11.69|13.32|11.72|13.28|11.68|0
1738227300000|2025-01-30 08:55:00|13.3|11.7|13.27|11.67|13.3|11.7|13.27|11.67|0
1738227600000|2025-01-30 09:00:00|13.29|11.69|13.39|11.79|13.4|11.8|13.29|11.69|0
1738227900000|2025-01-30 09:05:00|13.4|11.8|13.37|11.77|13.42|11.82|13.34|11.74|0
1738228200000|2025-01-30 09:10:00|13.38|11.78|13.4|11.8|13.4|11.8|13.35|11.75|0
1738228500000|2025-01-30 09:15:00|13.41|11.81|13.36|11.76|13.41|11.81|13.35|11.75|0
1738228800000|2025-01-30 09:20:00|13.35|11.75|13.39|11.79|13.39|11.79|13.33|11.73|0
1738229100000|2025-01-30 09:25:00|13.4|11.8|13.4|11.8|13.42|11.82|13.37|11.77|0
1738229400000|2025-01-30 09:30:00|13.39|11.79|13.46|11.86|13.46|11.86|13.39|11.79|0
1738229700000|2025-01-30 09:35:00|13.47|11.87|13.51|11.91|13.51|11.91|13.46|11.86|0
1738230000000|2025-01-30 09:40:00|13.5|11.9|13.5|11.9|13.52|11.92|13.47|11.87|0
1738230300000|2025-01-30 09:45:00|13.49|11.89|13.49|11.89|13.52|11.92|13.47|11.87|0
1738230600000|2025-01-30 09:50:00|13.5|11.9|13.55|11.95|13.57|11.97|13.47|11.87|0
1738230900000|2025-01-30 09:55:00|13.54|11.94|13.54|11.94|13.55|11.95|13.52|11.92|0
1738231200000|2025-01-30 10:00:00|13.55|11.95|13.5|11.9|13.56|11.96|13.49|11.89|0
1738231500000|2025-01-30 10:05:00|13.51|11.91|13.53|11.93|13.53|11.93|13.46|11.86|0
1738231800000|2025-01-30 10:10:00|13.52|11.92|13.51|11.91|13.53|11.93|13.49|11.89|0
1738232100000|2025-01-30 10:15:00|13.49|11.89|13.58|11.98|13.59|11.99|13.48|11.88|0
1738232400000|2025-01-30 10:20:00|13.59|11.99|13.6|12|13.64|12.04|13.57|11.97|0
1738232700000|2025-01-30 10:25:00|13.61|12.01|13.58|11.98|13.61|12.01|13.55|11.95|0
1738233000000|2025-01-30 10:30:00|13.57|11.97|13.66|12.06|13.69|12.09|13.52|11.92|0
1738233300000|2025-01-30 10:35:00|13.65|12.05|13.67|12.07|13.68|12.08|13.63|12.03|0
1738233600000|2025-01-30 10:40:00|13.66|12.06|13.69|12.09|13.69|12.09|13.65|12.05|0
1738233900000|2025-01-30 10:45:00|13.7|12.1|13.67|12.07|13.71|12.11|13.65|12.05|0
1738234200000|2025-01-30 10:50:00|13.69|12.09|13.73|12.13|13.76|12.16|13.69|12.09|0
1738234500000|2025-01-30 10:55:00|13.74|12.14|13.77|12.17|13.77|12.17|13.73|12.13|0
1738234800000|2025-01-30 11:00:00|13.76|12.16|13.73|12.13|13.76|12.16|13.7|12.1|0
1738235100000|2025-01-30 11:05:00|13.74|12.14|13.68|12.08|13.75|12.15|13.68|12.08|0
1738235400000|2025-01-30 11:10:00|13.67|12.07|13.62|12.02|13.67|12.07|13.61|12.01|0
1738235700000|2025-01-30 11:15:00|13.63|12.03|13.59|11.99|13.64|12.04|13.59|11.99|0
1738236000000|2025-01-30 11:20:00|13.6|12|13.6|12|13.62|12.02|13.59|11.99|0
1738236300000|2025-01-30 11:25:00|13.59|11.99|13.63|12.03|13.64|12.04|13.58|11.98|0
1738236600000|2025-01-30 11:30:00|13.64|12.04|13.66|12.06|13.71|12.11|13.63|12.03|0
1738236900000|2025-01-30 11:35:00|13.65|12.05|13.65|12.05|13.67|12.07|13.63|12.03|0
1738237200000|2025-01-30 11:40:00|13.64|12.04|13.7|12.1|13.7|12.1|13.62|12.02|0
1738237500000|2025-01-30 11:45:00|13.69|12.09|13.68|12.08|13.73|12.13|13.66|12.06|0
1738237800000|2025-01-30 11:50:00|13.69|12.09|13.77|12.17|13.77|12.17|13.69|12.09|0
1738238100000|2025-01-30 11:55:00|13.76|12.16|13.77|12.17|13.79|12.19|13.74|12.14|0
1738238400000|2025-01-30 12:00:00|13.75|12.15|13.85|12.25|13.94|12.34|13.7|12.1|0
1738238700000|2025-01-30 12:05:00|13.87|12.27|13.83|12.23|13.88|12.28|13.73|12.13|0
1738239000000|2025-01-30 12:10:00|13.82|12.22|13.89|12.29|13.92|12.32|13.82|12.22|0
1738239300000|2025-01-30 12:15:00|13.9|12.3|14.05|12.45|14.09|12.49|13.9|12.3|0
1738239600000|2025-01-30 12:20:00|14.04|12.44|14.03|12.43|14.09|12.49|14.02|12.42|0
1738239900000|2025-01-30 12:25:00|14.04|12.44|13.75|12.15|14.07|12.47|13.56|11.96|0
1738240200000|2025-01-30 12:30:00|13.76|12.16|13.73|12.13|13.82|12.22|13.72|12.12|0
1738240500000|2025-01-30 12:35:00|13.74|12.14|13.6|12|13.75|12.15|13.59|11.99|0
1738240800000|2025-01-30 12:40:00|13.59|11.99|13.63|12.03|13.63|12.03|13.58|11.98|0
1738241100000|2025-01-30 12:45:00|13.62|12.02|13.6|12|13.66|12.06|13.59|11.99|0
1738241400000|2025-01-30 12:50:00|13.61|12.01|13.58|11.98|13.62|12.02|13.56|11.96|0
1738241700000|2025-01-30 12:55:00|13.57|11.97|13.61|12.01|13.63|12.03|13.56|11.96|0
1738242000000|2025-01-30 13:00:00|13.6|12|13.61|12.01|13.69|12.09|13.59|11.99|0
1738242300000|2025-01-30 13:05:00|13.62|12.02|13.58|11.98|13.63|12.03|13.56|11.96|0
1738242600000|2025-01-30 13:10:00|13.57|11.97|13.52|11.92|13.57|11.97|13.52|11.92|0
1738242900000|2025-01-30 13:15:00|13.53|11.93|13.57|11.97|13.57|11.97|13.5|11.9|0
1738243200000|2025-01-30 13:20:00|13.58|11.98|13.61|12.01|13.63|12.03|13.55|11.95|0
1738243500000|2025-01-30 13:25:00|13.6|12|13.55|11.95|13.63|12.03|13.55|11.95|0
1738243800000|2025-01-30 13:30:00|13.64|12.04|13.54|11.94|13.64|12.04|13.43|11.83|0
1738244100000|2025-01-30 13:35:00|13.53|11.93|13.63|12.03|13.69|12.09|13.53|11.93|0
1738244400000|2025-01-30 13:40:00|13.64|12.04|13.64|12.04|13.69|12.09|13.61|12.01|0
1738244700000|2025-01-30 13:45:00|13.63|12.03|13.72|12.12|13.81|12.21|13.63|12.03|0
1738245000000|2025-01-30 13:50:00|13.74|12.14|13.63|12.03|13.76|12.16|13.62|12.02|0
1738245300000|2025-01-30 13:55:00|13.62|12.02|13.51|11.91|13.64|12.04|13.5|11.9|0
1738245600000|2025-01-30 14:00:00|13.5|11.9|13.59|11.99|13.61|12.01|13.49|11.89|0
1738245900000|2025-01-30 14:05:00|13.6|12|13.57|11.97|13.64|12.04|13.54|11.94|0
1738246200000|2025-01-30 14:10:00|13.56|11.96|13.6|12|13.6|12|13.53|11.93|0
1738246500000|2025-01-30 14:15:00|13.61|12.01|13.66|12.06|13.7|12.1|13.6|12|0
1738246800000|2025-01-30 14:20:00|13.65|12.05|13.74|12.14|13.75|12.15|13.63|12.03|0
1738247100000|2025-01-30 14:25:00|13.76|12.16|13.54|11.94|13.76|12.16|13.49|11.89|0
1738247400000|2025-01-30 14:30:00|13.52|11.92|13.68|12.08|13.84|12.24|13.47|11.87|0
1738247700000|2025-01-30 14:35:00|13.69|12.09|13.49|11.89|13.78|12.18|13.47|11.87|0
1738248000000|2025-01-30 14:40:00|13.48|11.88|13.51|11.91|13.63|12.03|13.46|11.86|0
1738248300000|2025-01-30 14:45:00|13.5|11.9|13.44|11.84|13.79|12.19|13.42|11.82|0
1738248600000|2025-01-30 14:50:00|13.43|11.83|13.49|11.89|13.59|11.99|13.37|11.77|0
1738248900000|2025-01-30 14:55:00|13.48|11.88|13.63|12.03|13.72|12.12|13.39|11.79|0
1738249200000|2025-01-30 15:00:00|13.64|12.04|13.62|12.02|14.12|12.52|13.38|11.78|0
1738249500000|2025-01-30 15:05:00|13.61|12.01|13.66|12.06|13.75|12.15|13.57|11.97|0
1738249800000|2025-01-30 15:10:00|13.65|12.05|13.79|12.19|13.85|12.25|13.53|11.93|0
1738250100000|2025-01-30 15:15:00|13.8|12.2|13.87|12.27|13.91|12.31|13.79|12.19|0
1738250400000|2025-01-30 15:20:00|13.86|12.26|13.75|12.15|13.91|12.31|13.73|12.13|0
1738250700000|2025-01-30 15:25:00|13.77|12.17|14.09|12.49|14.13|12.53|13.76|12.16|0
1738251000000|2025-01-30 15:30:00|14.08|12.48|14.01|12.41|14.23|12.62|14.01|12.41|0
1738251300000|2025-01-30 15:35:00|13.99|12.39|13.82|12.22|14|12.4|13.78|12.18|0
1738251600000|2025-01-30 15:40:00|13.8|12.2|13.92|12.32|13.92|12.32|13.76|12.16|0
1738251900000|2025-01-30 15:45:00|13.91|12.31|13.89|12.29|13.94|12.34|13.81|12.21|0
1738252200000|2025-01-30 15:50:00|13.9|12.3|14.18|12.58|14.19|12.58|13.88|12.28|0
1738252500000|2025-01-30 15:55:00|14.19|12.57|13.94|12.34|14.36|12.73|13.68|12.08|0
1738252800000|2025-01-30 16:00:00|13.95|12.35|13.92|12.32|14.1|12.5|13.86|12.26|0
1738253100000|2025-01-30 16:05:00|13.91|12.31|13.97|12.37|13.97|12.37|13.84|12.24|0
1738253400000|2025-01-30 16:10:00|13.94|12.34|14.13|12.53|14.14|12.54|13.88|12.28|0
1738253700000|2025-01-30 16:15:00|14.14|12.54|13.77|12.17|14.14|12.54|13.76|12.16|0
1738254000000|2025-01-30 16:20:00|13.76|12.16|13.54|11.94|13.76|12.16|13.54|11.94|0
1738254300000|2025-01-30 16:25:00|13.53|11.93|13.5|11.9|13.85|12.25|13.42|11.82|0
1738254600000|2025-01-30 16:30:00|13.51|11.91|13.75|12.15|13.77|12.17|13.44|11.84|0
1738254900000|2025-01-30 16:35:00|13.77|12.17|13.62|12.02|13.83|12.23|13.61|12.01|0
1738255200000|2025-01-30 16:40:00|13.61|12.01|13.6|12|13.66|12.06|13.59|11.99|0
1738255500000|2025-01-30 16:45:00|13.61|12.01|13.57|11.97|13.62|12.02|13.56|11.96|0
1738255800000|2025-01-30 16:50:00|13.56|11.96|13.4|11.8|13.56|11.96|13.36|11.76|0
1738256100000|2025-01-30 16:55:00|13.39|11.79|13.75|12.15|13.8|12.2|13.3|11.7|0
1738256400000|2025-01-30 17:00:00|13.74|12.14|13.8|12.2|13.86|12.26|13.74|12.14|0
1738256700000|2025-01-30 17:05:00|13.81|12.21|13.83|12.23|13.91|12.31|13.77|12.17|0
1738257000000|2025-01-30 17:10:00|13.66|12.06|13.93|12.33|13.95|12.35|13.64|12.04|0
1738257300000|2025-01-30 17:15:00|13.94|12.34|13.69|12.09|14.08|12.48|13.64|12.04|0
1738257600000|2025-01-30 17:20:00|13.68|12.08|13.69|12.09|13.71|12.11|13.59|11.99|0
1738257900000|2025-01-30 17:25:00|13.68|12.08|13.79|12.19|13.86|12.26|13.65|12.05|0
1738258200000|2025-01-30 17:30:00|13.78|12.18|13.57|11.97|13.83|12.23|13.56|11.96|0
1738258500000|2025-01-30 17:35:00|13.58|11.98|13.7|12.1|13.71|12.11|13.51|11.91|0
1738258800000|2025-01-30 17:40:00|13.68|12.08|13.74|12.14|13.77|12.17|13.57|11.97|0
1738259100000|2025-01-30 17:45:00|13.73|12.13|13.64|12.04|13.76|12.16|13.62|12.02|0
1738259400000|2025-01-30 17:50:00|13.62|12.02|13.57|11.97|13.63|12.03|13.56|11.96|0
1738259700000|2025-01-30 17:55:00|13.56|11.96|13.53|11.93|13.6|12|13.53|11.93|0
1738260000000|2025-01-30 18:00:00|13.54|11.94|13.42|11.82|13.69|12.09|13.42|11.82|0
1738260300000|2025-01-30 18:05:00|13.43|11.83|13.34|11.74|13.46|11.86|13.3|11.7|0
1738260600000|2025-01-30 18:10:00|13.35|11.75|13.52|11.92|13.53|11.93|13.34|11.74|0
1738260900000|2025-01-30 18:15:00|13.51|11.91|13.49|11.89|13.52|11.92|13.47|11.87|0
1738261200000|2025-01-30 18:20:00|13.5|11.9|13.39|11.79|13.51|11.91|13.38|11.78|0
1738261500000|2025-01-30 18:25:00|13.41|11.81|13.46|11.86|13.52|11.92|13.37|11.77|0
1738261800000|2025-01-30 18:30:00|13.45|11.85|13.32|11.72|13.46|11.86|13.3|11.7|0
1738262100000|2025-01-30 18:35:00|13.33|11.73|13.22|11.62|13.33|11.73|13.2|11.6|0
1738262400000|2025-01-30 18:40:00|13.54|11.94|13.47|11.87|13.56|11.96|13.39|11.79|0
1738262700000|2025-01-30 18:45:00|13.46|11.86|13.42|11.82|13.46|11.86|13.39|11.79|0
1738263000000|2025-01-30 18:50:00|13.41|11.81|13.43|11.83|13.45|11.85|13.4|11.8|0
1738263300000|2025-01-30 18:55:00|13.44|11.84|13.41|11.81|13.48|11.88|13.38|11.78|0
1738263600000|2025-01-30 19:00:00|13.4|11.8|13.49|11.89|13.5|11.9|13.4|11.8|0
1738263900000|2025-01-30 19:05:00|13.48|11.88|13.43|11.83|13.48|11.88|13.41|11.81|0
1738264200000|2025-01-30 19:10:00|13.42|11.82|13.52|11.92|13.54|11.94|13.34|11.74|0
1738264500000|2025-01-30 19:15:00|13.53|11.93|13.56|11.96|13.57|11.97|13.51|11.91|0
1738264800000|2025-01-30 19:20:00|13.55|11.95|13.55|11.95|13.59|11.99|13.51|11.91|0
1738265100000|2025-01-30 19:25:00|13.56|11.96|13.57|11.97|13.6|12|13.55|11.95|0
1738265400000|2025-01-30 19:30:00|13.58|11.98|13.65|12.05|13.65|12.05|13.57|11.97|0
1738265700000|2025-01-30 19:35:00|13.63|12.03|13.6|12|13.65|12.05|13.58|11.98|0
1738266000000|2025-01-30 19:40:00|13.59|11.99|13.59|11.99|13.63|12.03|13.58|11.98|0
1738266300000|2025-01-30 19:45:00|13.58|11.98|13.52|11.92|13.6|12|13.51|11.91|0
1738266600000|2025-01-30 19:50:00|13.51|11.91|13.48|11.88|13.54|11.94|13.47|11.87|0
1738266900000|2025-01-30 19:55:00|13.49|11.89|13.38|11.78|13.49|11.89|13.37|11.77|0
1738267200000|2025-01-30 20:00:00|13.37|11.77|13.27|11.67|13.4|11.8|13.25|11.65|0
1738267500000|2025-01-30 20:05:00|13.28|11.68|13.29|11.69|13.38|11.78|13.26|11.66|0
1738267800000|2025-01-30 20:10:00|13.28|11.68|13.28|11.68|13.3|11.7|13.26|11.66|0
1738268100000|2025-01-30 20:15:00|13.27|11.67|13.21|11.61|13.29|11.69|13.21|11.61|0
1738268400000|2025-01-30 20:20:00|13.22|11.62|13.16|11.56|13.22|11.62|13.14|11.54|0
1738268700000|2025-01-30 20:25:00|13.17|11.57|13.22|11.62|13.23|11.63|13.15|11.55|0
1738269000000|2025-01-30 20:30:00|13.25|11.65|13.22|11.62|13.3|11.7|13.21|11.61|0
1738269300000|2025-01-30 20:35:00|13.23|11.63|13.89|12.29|13.89|12.29|13.23|11.63|0
1738269600000|2025-01-30 20:40:00|13.98|12.38|15.28|11.44|15.38|12.46|13.4|10.83|0
1738269900000|2025-01-30 20:45:00|15.35|11.51|14.29|11.17|15.37|11.81|14.27|11.15|0
1738270200000|2025-01-30 20:50:00|14.3|11.18|14.01|10.89|14.4|11.28|14.01|10.89|0
1738270500000|2025-01-30 20:55:00|13.98|10.86|14.49|11.37|14.56|11.44|13.87|10.75|0
1738270800000|2025-01-30 21:00:00|14.45|11.33|13.37|11.77|14.47|11.99|13.32|11.21|0
1738271100000|2025-01-30 21:05:00|13.36|11.76|13.36|11.76|13.42|11.82|13.29|11.69|0
1738271400000|2025-01-30 21:10:00|13.37|11.77|13.52|11.92|13.71|12.11|13.37|11.77|0
1738271700000|2025-01-30 21:15:00|13.71|11.71|13.71|11.71|13.75|11.75|13.67|11.67|0
1738272000000|2025-01-30 21:20:00|13.72|11.72|13.73|11.73|13.76|11.76|13.66|11.66|0
1738272300000|2025-01-30 21:25:00|13.75|11.75|13.72|11.72|13.75|11.75|13.7|11.7|0
1738272600000|2025-01-30 21:30:00|13.93|11.93|13.75|11.75|13.97|11.97|13.44|11.44|0
1738272900000|2025-01-30 21:35:00|13.76|11.76|13.77|11.77|13.81|11.81|13.69|11.69|0
1738273200000|2025-01-30 21:40:00|13.78|11.78|13.76|11.76|13.85|11.85|13.74|11.74|0
1738273500000|2025-01-30 21:45:00|13.75|11.75|13.81|11.81|13.85|11.85|13.7|11.7|0
1738273800000|2025-01-30 21:50:00|13.82|11.82|13.8|11.8|13.82|11.82|13.75|11.75|0
1738274100000|2025-01-30 21:55:00|13.78|11.78|13.82|11.82|13.87|11.87|13.76|11.76|0
1738274400000|2025-01-30 22:00:00|13.8|11.8|13.8|11.8|13.83|11.83|13.8|11.8|0
1738274700000|2025-01-30 22:05:00|13.81|11.81|13.82|11.82|13.83|11.83|13.79|11.79|0
1738275000000|2025-01-30 22:10:00|13.83|11.83|13.77|11.77|13.83|11.83|13.77|11.77|0
1738275300000|2025-01-30 22:15:00|13.76|11.76|13.76|11.76|13.79|11.79|13.74|11.74|0
1738275600000|2025-01-30 22:20:00|13.75|11.75|13.56|11.56|13.75|11.75|13.55|11.55|0
1738275900000|2025-01-30 22:25:00|13.57|11.57|13.52|11.52|13.61|11.61|13.52|11.52|0
1738276200000|2025-01-30 22:30:00|13.55|11.55|13.51|11.51|13.55|11.55|13.46|11.46|0
1738276500000|2025-01-30 22:35:00|13.5|11.5|13.5|11.5|13.59|11.59|13.48|11.48|0
1738276800000|2025-01-30 22:40:00|13.52|11.52|13.53|11.53|13.54|11.54|13.51|11.51|0
1738277100000|2025-01-30 22:45:00|13.55|11.55|13.52|11.52|13.55|11.55|13.51|11.51|0
1738277400000|2025-01-30 22:50:00|13.51|11.51|13.51|11.51|13.53|11.53|13.51|11.51|0
1738277700000|2025-01-30 22:55:00|13.52|11.52|13.52|11.52|13.52|11.52|13.51|11.51|0
1738278000000|2025-01-30 23:00:00|13.46|11.46|13.32|11.32|13.52|11.52|13.3|11.3|0
1738278300000|2025-01-30 23:05:00|13.33|11.33|13.34|11.34|13.37|11.37|13.29|11.29|0
1738278600000|2025-01-30 23:10:00|13.35|11.35|13.34|11.34|13.37|11.37|13.34|11.34|0
1738278900000|2025-01-30 23:15:00|13.35|11.35|13.38|11.38|13.4|11.4|13.31|11.31|0
1738279200000|2025-01-30 23:20:00|13.39|11.39|13.39|11.39|13.43|11.43|13.38|11.38|0
1738279500000|2025-01-30 23:25:00|13.4|11.4|13.5|11.5|13.53|11.53|13.38|11.38|0
1738279800000|2025-01-30 23:30:00|13.49|11.49|13.56|11.56|13.57|11.57|13.47|11.47|0
1738280100000|2025-01-30 23:35:00|13.57|11.57|13.53|11.53|13.57|11.57|13.51|11.51|0
1738280400000|2025-01-30 23:40:00|13.54|11.54|13.5|11.5|13.54|11.54|13.48|11.48|0
1738280700000|2025-01-30 23:45:00|13.51|11.51|13.46|11.46|13.51|11.51|13.42|11.42|0
1738281000000|2025-01-30 23:50:00|13.45|11.45|13.43|11.43|13.49|11.49|13.42|11.42|0
1738281300000|2025-01-30 23:55:00|13.42|11.42|13.37|11.37|13.42|11.42|13.34|11.34|0
1738281600000|2025-01-31 00:00:00|13.36|11.36|13.41|11.41|13.5|11.5|13.36|11.36|0
1738281900000|2025-01-31 00:05:00|13.42|11.42|13.42|11.42|13.47|11.47|13.4|11.4|0
1738282200000|2025-01-31 00:10:00|13.41|11.41|13.42|11.42|13.43|11.43|13.38|11.38|0
1738282500000|2025-01-31 00:15:00|13.43|11.43|13.4|11.4|13.45|11.45|13.4|11.4|0
1738282800000|2025-01-31 00:20:00|13.41|11.41|13.38|11.38|13.42|11.42|13.38|11.38|0
1738283100000|2025-01-31 00:25:00|13.39|11.39|13.38|11.38|13.41|11.41|13.37|11.37|0
1738283400000|2025-01-31 00:30:00|13.36|11.36|13.4|11.4|13.41|11.41|13.36|11.36|0
1738283700000|2025-01-31 00:35:00|13.39|11.39|13.38|11.38|13.42|11.42|13.38|11.38|0
1738284000000|2025-01-31 00:40:00|13.37|11.37|13.35|11.35|13.38|11.38|13.35|11.35|0
1738284300000|2025-01-31 00:45:00|13.34|11.34|13.35|11.35|13.35|11.35|13.31|11.31|0
1738284600000|2025-01-31 00:50:00|13.37|11.37|13.37|11.37|13.38|11.38|13.35|11.35|0
1738284900000|2025-01-31 00:55:00|13.36|11.36|13.38|11.38|13.38|11.38|13.35|11.35|0
1738285200000|2025-01-31 01:00:00|13.4|11.4|13.42|11.42|13.44|11.44|13.4|11.4|0
1738285500000|2025-01-31 01:05:00|13.41|11.41|13.42|11.42|13.42|11.42|13.37|11.37|0
1738285800000|2025-01-31 01:10:00|13.43|11.43|13.39|11.39|13.44|11.44|13.39|11.39|0
1738286100000|2025-01-31 01:15:00|13.38|11.38|13.73|11.73|13.75|11.75|13.36|11.36|0
1738286400000|2025-01-31 01:20:00|13.72|11.72|13.74|11.74|13.75|11.75|13.72|11.72|0
1738286700000|2025-01-31 01:25:00|13.75|11.75|13.74|11.74|13.97|11.97|13.68|11.68|0
1738287000000|2025-01-31 01:30:00|13.55|11.95|13.51|11.91|13.55|11.95|13.48|11.88|0
1738287300000|2025-01-31 01:35:00|13.5|11.9|13.51|11.91|13.53|11.93|13.5|11.9|0
1738287600000|2025-01-31 01:40:00|13.52|11.92|13.47|11.87|13.52|11.92|13.47|11.87|0
1738287900000|2025-01-31 01:45:00|13.45|11.85|13.37|11.77|13.45|11.85|13.36|11.76|0
1738288200000|2025-01-31 01:50:00|13.38|11.78|13.37|11.77|13.39|11.79|13.36|11.76|0
1738288500000|2025-01-31 01:55:00|13.38|11.78|13.32|11.72|13.39|11.79|13.3|11.7|0
1738288800000|2025-01-31 02:00:00|13.31|11.71|13.3|11.7|13.32|11.72|13.27|11.67|0
1738289100000|2025-01-31 02:05:00|13.31|11.71|13.35|11.75|13.36|11.76|13.29|11.69|0
1738289400000|2025-01-31 02:10:00|13.34|11.74|13.34|11.74|13.35|11.75|13.32|11.72|0
1738289700000|2025-01-31 02:15:00|13.33|11.73|13.34|11.74|13.35|11.75|13.33|11.73|0
1738290000000|2025-01-31 02:20:00|13.33|11.73|13.38|11.78|13.39|11.79|13.33|11.73|0
1738290300000|2025-01-31 02:25:00|13.37|11.77|13.37|11.77|13.39|11.79|13.36|11.76|0
1738290600000|2025-01-31 02:30:00|13.38|11.78|13.42|11.82|13.42|11.82|13.37|11.77|0
1738290900000|2025-01-31 02:35:00|13.4|11.8|13.42|11.82|13.44|11.84|13.4|11.8|0
1738291200000|2025-01-31 02:40:00|13.41|11.81|13.4|11.8|13.41|11.81|13.35|11.75|0
1738291500000|2025-01-31 02:45:00|13.39|11.79|13.4|11.8|13.4|11.8|13.37|11.77|0
1738291800000|2025-01-31 02:50:00|13.39|11.79|13.39|11.79|13.4|11.8|13.37|11.77|0
1738292100000|2025-01-31 02:55:00|13.38|11.78|13.44|11.84|13.44|11.84|13.38|11.78|0
1738292400000|2025-01-31 03:00:00|13.46|11.86|13.41|11.81|13.46|11.86|13.39|11.79|0
1738292700000|2025-01-31 03:05:00|13.42|11.82|13.4|11.8|13.42|11.82|13.4|11.8|0
1738293000000|2025-01-31 03:10:00|13.41|11.81|13.4|11.8|13.41|11.81|13.4|11.8|0
1738293300000|2025-01-31 03:15:00|13.38|11.78|13.37|11.77|13.39|11.79|13.37|11.77|0
1738293600000|2025-01-31 03:20:00|13.38|11.78|13.4|11.8|13.4|11.8|13.37|11.77|0
1738293900000|2025-01-31 03:25:00|13.39|11.79|13.41|11.81|13.42|11.82|13.38|11.78|0
1738294200000|2025-01-31 03:30:00|13.42|11.82|13.44|11.84|13.45|11.85|13.42|11.82|0
1738294500000|2025-01-31 03:35:00|13.43|11.83|13.44|11.84|13.46|11.86|13.43|11.83|0
1738294800000|2025-01-31 03:40:00|13.45|11.85|13.44|11.84|13.45|11.85|13.44|11.84|0
1738295100000|2025-01-31 03:45:00|13.45|11.85|13.42|11.82|13.45|11.85|13.42|11.82|0
1738295400000|2025-01-31 03:50:00|13.41|11.81|13.43|11.83|13.43|11.83|13.4|11.8|0
1738295700000|2025-01-31 03:55:00|13.44|11.84|13.45|11.85|13.45|11.85|13.43|11.83|0
1738296000000|2025-01-31 04:00:00|13.44|11.84|13.45|11.85|13.46|11.86|13.44|11.84|0
1738296300000|2025-01-31 04:05:00|13.44|11.84|13.44|11.84|13.46|11.86|13.44|11.84|0
1738296600000|2025-01-31 04:10:00|13.43|11.83|13.39|11.79|13.43|11.83|13.39|11.79|0
1738296900000|2025-01-31 04:15:00|13.4|11.8|13.37|11.77|13.4|11.8|13.37|11.77|0
1738297200000|2025-01-31 04:20:00|13.38|11.78|13.39|11.79|13.4|11.8|13.38|11.78|0
1738297500000|2025-01-31 04:25:00|13.38|11.78|13.41|11.81|13.41|11.81|13.38|11.78|0
1738297800000|2025-01-31 04:30:00|13.42|11.82|13.42|11.82|13.43|11.83|13.4|11.8|0
1738298100000|2025-01-31 04:35:00|13.43|11.83|13.41|11.81|13.44|11.84|13.41|11.81|0
1738298400000|2025-01-31 04:40:00|13.42|11.82|13.43|11.83|13.44|11.84|13.39|11.79|0
1738298700000|2025-01-31 04:45:00|13.42|11.82|13.43|11.83|13.44|11.84|13.41|11.81|0
1738299000000|2025-01-31 04:50:00|13.42|11.82|13.45|11.85|13.46|11.86|13.41|11.81|0
1738299300000|2025-01-31 04:55:00|13.44|11.84|13.43|11.83|13.45|11.85|13.43|11.83|0
1738299600000|2025-01-31 05:00:00|13.42|11.82|13.38|11.78|13.44|11.84|13.38|11.78|0
1738299900000|2025-01-31 05:05:00|13.37|11.77|13.37|11.77|13.37|11.77|13.35|11.75|0
1738300200000|2025-01-31 05:10:00|13.36|11.76|13.36|11.76|13.39|11.79|13.35|11.75|0
1738300500000|2025-01-31 05:15:00|13.35|11.75|13.35|11.75|13.36|11.76|13.34|11.74|0
1738300800000|2025-01-31 05:20:00|13.34|11.74|13.35|11.75|13.36|11.76|13.34|11.74|0
1738301100000|2025-01-31 05:25:00|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1738301400000|2025-01-31 05:30:00|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1738301700000|2025-01-31 05:35:00|13.36|11.76|13.39|11.79|13.39|11.79|13.36|11.76|0
1738302000000|2025-01-31 05:40:00|13.4|11.8|13.37|11.77|13.4|11.8|13.36|11.76|0
1738302300000|2025-01-31 05:45:00|13.38|11.78|13.36|11.76|13.38|11.78|13.36|11.76|0
1738302600000|2025-01-31 05:50:00|13.35|11.75|13.38|11.78|13.38|11.78|13.35|11.75|0
1738302900000|2025-01-31 05:55:00|13.37|11.77|13.37|11.77|13.38|11.78|13.35|11.75|0
1738303200000|2025-01-31 06:00:00|13.38|11.78|13.35|11.75|13.4|11.8|13.34|11.74|0
1738303500000|2025-01-31 06:05:00|13.34|11.74|13.33|11.73|13.37|11.77|13.33|11.73|0
1738303800000|2025-01-31 06:10:00|13.32|11.72|13.32|11.72|13.34|11.74|13.31|11.71|0
1738304100000|2025-01-31 06:15:00|13.33|11.73|13.3|11.7|13.33|11.73|13.3|11.7|0
1738304400000|2025-01-31 06:20:00|13.29|11.69|13.28|11.68|13.3|11.7|13.28|11.68|0
1738304700000|2025-01-31 06:25:00|13.29|11.69|13.26|11.66|13.3|11.7|13.26|11.66|0
1738305000000|2025-01-31 06:30:00|13.27|11.67|13.28|11.68|13.28|11.68|13.25|11.65|0
1738305300000|2025-01-31 06:35:00|13.27|11.67|13.26|11.66|13.27|11.67|13.26|11.66|0
1738305600000|2025-01-31 06:40:00|13.25|11.65|13.24|11.64|13.25|11.65|13.22|11.62|0
1738305900000|2025-01-31 06:45:00|13.23|11.63|13.22|11.62|13.24|11.64|13.22|11.62|0
1738306200000|2025-01-31 06:50:00|13.23|11.63|13.26|11.66|13.27|11.67|13.22|11.62|0
1738306500000|2025-01-31 06:55:00|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1738306800000|2025-01-31 07:00:00|13.25|11.65|13.25|11.65|13.26|11.66|13.24|11.64|0
1738307100000|2025-01-31 07:05:00|13.24|11.64|13.16|11.56|13.24|11.64|13.16|11.56|0
1738307400000|2025-01-31 07:10:00|13.17|11.57|13.13|11.53|13.18|11.58|13.13|11.53|0
1738307700000|2025-01-31 07:15:00|13.14|11.54|13.11|11.51|13.14|11.54|13.1|11.5|0
1738308000000|2025-01-31 07:20:00|13.1|11.5|13.12|11.52|13.14|11.54|13.1|11.5|0
1738308300000|2025-01-31 07:25:00|13.13|11.53|13.27|11.67|13.6|12|13.11|11.51|0
1738308600000|2025-01-31 07:30:00|13.26|11.66|13.27|11.67|13.28|11.68|13.25|11.65|0
1738308900000|2025-01-31 07:35:00|13.28|11.68|13.24|11.64|13.28|11.68|13.24|11.64|0
1738309200000|2025-01-31 07:40:00|13.25|11.65|13.27|11.67|13.28|11.68|13.24|11.64|0
1738309500000|2025-01-31 07:45:00|13.26|11.66|13.24|11.64|13.26|11.66|13.23|11.63|0
1738309800000|2025-01-31 07:50:00|13.23|11.63|13.28|11.68|13.28|11.68|13.23|11.63|0
1738310100000|2025-01-31 07:55:00|13.27|11.67|13.29|11.69|13.29|11.69|13.26|11.66|0
1738310400000|2025-01-31 08:00:00|13.28|11.68|13.33|11.73|13.35|11.75|13.27|11.67|0
1738310700000|2025-01-31 08:05:00|13.32|11.72|13.31|11.71|13.34|11.74|13.3|11.7|0
1738311000000|2025-01-31 08:10:00|13.32|11.72|13.34|11.74|13.35|11.75|13.31|11.71|0
1738311300000|2025-01-31 08:15:00|13.35|11.75|13.27|11.67|13.35|11.75|13.27|11.67|0
1738311600000|2025-01-31 08:20:00|13.28|11.68|13.28|11.68|13.32|11.72|13.25|11.65|0
1738311900000|2025-01-31 08:25:00|13.29|11.69|13.31|11.71|13.33|11.73|13.29|11.69|0
1738312200000|2025-01-31 08:30:00|13.3|11.7|13.24|11.64|13.3|11.7|13.24|11.64|0
1738312500000|2025-01-31 08:35:00|13.25|11.65|13.27|11.67|13.29|11.69|13.24|11.64|0
1738312800000|2025-01-31 08:40:00|13.28|11.68|13.32|11.72|13.32|11.72|13.27|11.67|0
1738313100000|2025-01-31 08:45:00|13.31|11.71|13.3|11.7|13.34|11.74|13.29|11.69|0
1738313400000|2025-01-31 08:50:00|13.31|11.71|13.37|11.77|13.38|11.78|13.31|11.71|0
1738313700000|2025-01-31 08:55:00|13.38|11.78|13.37|11.77|13.41|11.81|13.35|11.75|0
1738314000000|2025-01-31 09:00:00|13.34|11.74|13.29|11.69|13.37|11.77|13.28|11.68|0
1738314300000|2025-01-31 09:05:00|13.28|11.68|13.23|11.63|13.3|11.7|13.22|11.62|0
1738314600000|2025-01-31 09:10:00|13.24|11.64|13.2|11.6|13.25|11.65|13.18|11.58|0
1738314900000|2025-01-31 09:15:00|13.21|11.61|13.18|11.58|13.24|11.64|13.18|11.58|0
1738315200000|2025-01-31 09:20:00|13.17|11.57|13.19|11.59|13.2|11.6|13.16|11.56|0
1738315500000|2025-01-31 09:25:00|13.18|11.58|13.14|11.54|13.19|11.59|13.14|11.54|0
1738315800000|2025-01-31 09:30:00|13.12|11.52|13.12|11.52|13.16|11.56|13.12|11.52|0
1738316100000|2025-01-31 09:35:00|13.13|11.53|13.15|11.55|13.17|11.57|13.12|11.52|0
1738316400000|2025-01-31 09:40:00|13.17|11.57|13.19|11.59|13.19|11.59|13.16|11.56|0
1738316700000|2025-01-31 09:45:00|13.18|11.58|13.2|11.6|13.22|11.62|13.17|11.57|0
1738317000000|2025-01-31 09:50:00|13.21|11.61|13.2|11.6|13.23|11.63|13.19|11.59|0
1738317300000|2025-01-31 09:55:00|13.21|11.61|13.21|11.61|13.22|11.62|13.2|11.6|0
1738317600000|2025-01-31 10:00:00|13.2|11.6|13.21|11.61|13.22|11.62|13.18|11.58|0
1738317900000|2025-01-31 10:05:00|13.2|11.6|13.2|11.6|13.24|11.64|13.2|11.6|0
1738318200000|2025-01-31 10:10:00|13.21|11.61|13.23|11.63|13.25|11.65|13.18|11.58|0
1738318500000|2025-01-31 10:15:00|13.22|11.62|13.21|11.61|13.24|11.64|13.2|11.6|0
1738318800000|2025-01-31 10:20:00|13.2|11.6|13.18|11.58|13.23|11.63|13.17|11.57|0
1738319100000|2025-01-31 10:25:00|13.17|11.57|13.18|11.58|13.18|11.58|13.16|11.56|0
1738319400000|2025-01-31 10:30:00|13.17|11.57|13.18|11.58|13.21|11.61|13.16|11.56|0
1738319700000|2025-01-31 10:35:00|13.19|11.59|13.19|11.59|13.2|11.6|13.19|11.59|0
1738320000000|2025-01-31 10:40:00|13.18|11.58|13.32|11.72|13.33|11.73|13.16|11.56|0
1738320300000|2025-01-31 10:45:00|13.31|11.71|13.31|11.71|13.33|11.73|13.31|11.71|0
1738320600000|2025-01-31 10:50:00|13.32|11.72|13.39|11.79|13.39|11.79|13.32|11.72|0
1738320900000|2025-01-31 10:55:00|13.38|11.78|13.37|11.77|13.39|11.79|13.34|11.74|0
1738321200000|2025-01-31 11:00:00|13.36|11.76|13.34|11.74|13.37|11.77|13.33|11.73|0
1738321500000|2025-01-31 11:05:00|13.33|11.73|13.3|11.7|13.34|11.74|13.3|11.7|0
1738321800000|2025-01-31 11:10:00|13.31|11.71|13.32|11.72|13.33|11.73|13.3|11.7|0
1738322100000|2025-01-31 11:15:00|13.33|11.73|13.27|11.67|13.33|11.73|13.26|11.66|0
1738322400000|2025-01-31 11:20:00|13.28|11.68|13.15|11.55|13.28|11.68|13.15|11.55|0
1738322700000|2025-01-31 11:25:00|13.16|11.56|13.18|11.58|13.19|11.59|13.15|11.55|0
1738323000000|2025-01-31 11:30:00|13.19|11.59|13.18|11.58|13.21|11.61|13.17|11.57|0
1738323300000|2025-01-31 11:35:00|13.19|11.59|13.17|11.57|13.19|11.59|13.16|11.56|0
1738323600000|2025-01-31 11:40:00|13.16|11.56|13.16|11.56|13.18|11.58|13.14|11.54|0
1738323900000|2025-01-31 11:45:00|13.15|11.55|13.16|11.56|13.18|11.58|13.15|11.55|0
1738324200000|2025-01-31 11:50:00|13.17|11.57|13.17|11.57|13.2|11.6|13.17|11.57|0
1738324500000|2025-01-31 11:55:00|13.16|11.56|13.12|11.52|13.17|11.57|13.12|11.52|0
1738324800000|2025-01-31 12:00:00|13.14|11.54|13.16|11.56|13.19|11.59|13.11|11.51|0
1738325100000|2025-01-31 12:05:00|13.15|11.55|13.13|11.53|13.19|11.59|13.12|11.52|0
1738325400000|2025-01-31 12:10:00|13.12|11.52|13.15|11.55|13.17|11.57|13.12|11.52|0
1738325700000|2025-01-31 12:15:00|13.16|11.56|13.12|11.52|13.16|11.56|13.11|11.51|0
1738326000000|2025-01-31 12:20:00|13.11|11.51|13.14|11.54|13.14|11.54|13.1|11.5|0
1738326300000|2025-01-31 12:25:00|13.13|11.53|13.16|11.56|13.19|11.59|13.13|11.53|0
1738326600000|2025-01-31 12:30:00|13.15|11.55|13.19|11.59|13.2|11.6|13.14|11.54|0
1738326900000|2025-01-31 12:35:00|13.18|11.58|13.2|11.6|13.21|11.61|13.18|11.58|0
1738327200000|2025-01-31 12:40:00|13.19|11.59|13.15|11.55|13.19|11.59|13.15|11.55|0
1738327500000|2025-01-31 12:45:00|13.16|11.56|13.14|11.54|13.16|11.56|13.13|11.53|0
1738327800000|2025-01-31 12:50:00|13.15|11.55|13.17|11.57|13.18|11.58|13.14|11.54|0
1738328100000|2025-01-31 12:55:00|13.18|11.58|13.2|11.6|13.21|11.61|13.17|11.57|0
1738328400000|2025-01-31 13:00:00|13.21|11.61|13.22|11.62|13.24|11.64|13.19|11.59|0
1738328700000|2025-01-31 13:05:00|13.23|11.63|13.19|11.59|13.23|11.63|13.18|11.58|0
1738329000000|2025-01-31 13:10:00|13.2|11.6|13.2|11.6|13.21|11.61|13.18|11.58|0
1738329300000|2025-01-31 13:15:00|13.21|11.61|13.18|11.58|13.21|11.61|13.16|11.56|0
1738329600000|2025-01-31 13:20:00|13.17|11.57|13.16|11.56|13.19|11.59|13.15|11.55|0
1738329900000|2025-01-31 13:25:00|13.17|11.57|13.17|11.57|13.18|11.58|13.16|11.56|0
1738330200000|2025-01-31 13:30:00|13.16|11.56|13.2|11.6|13.21|11.61|13.11|11.51|0
1738330500000|2025-01-31 13:35:00|13.23|11.63|13.19|11.59|13.3|11.7|13.19|11.59|0
1738330800000|2025-01-31 13:40:00|13.18|11.58|13.19|11.59|13.22|11.62|13.16|11.56|0
1738331100000|2025-01-31 13:45:00|13.2|11.6|13.14|11.54|13.25|11.65|13.13|11.53|0
1738331400000|2025-01-31 13:50:00|13.13|11.53|13.15|11.55|13.16|11.56|13.1|11.5|0
1738331700000|2025-01-31 13:55:00|13.14|11.54|13.16|11.56|13.17|11.57|13.12|11.52|0
1738332000000|2025-01-31 14:00:00|13.15|11.55|13.37|11.77|13.37|11.77|13.15|11.55|0
1738332300000|2025-01-31 14:05:00|13.38|11.78|13.4|11.8|13.42|11.82|13.36|11.76|0
1738332600000|2025-01-31 14:10:00|13.41|11.81|13.47|11.87|13.49|11.89|13.41|11.81|0
1738332900000|2025-01-31 14:15:00|13.48|11.88|13.44|11.84|13.51|11.91|13.42|11.82|0
1738333200000|2025-01-31 14:20:00|13.43|11.83|13.45|11.85|13.5|11.9|13.42|11.82|0
1738333500000|2025-01-31 14:25:00|13.44|11.84|13.37|11.77|13.45|11.85|13.35|11.75|0
1738333800000|2025-01-31 14:30:00|13.35|11.75|13.38|11.78|13.43|11.83|13.27|11.67|0
1738334100000|2025-01-31 14:35:00|13.37|11.77|13.17|11.57|13.43|11.83|13.13|11.53|0
1738334400000|2025-01-31 14:40:00|13.16|11.56|13.14|11.54|13.21|11.61|13.1|11.5|0
1738334700000|2025-01-31 14:45:00|13.13|11.53|13.19|11.59|13.2|11.6|13.08|11.48|0
1738335000000|2025-01-31 14:50:00|13.2|11.6|13.09|11.49|13.24|11.64|13.07|11.47|0
1738335300000|2025-01-31 14:55:00|13.07|11.47|13.06|11.46|13.15|11.55|13.06|11.46|0
1738335600000|2025-01-31 15:00:00|13.05|11.45|13.07|11.47|13.21|11.61|13.03|11.43|0
1738335900000|2025-01-31 15:05:00|13.06|11.46|13.23|11.63|13.32|11.72|13.05|11.45|0
1738336200000|2025-01-31 15:10:00|13.22|11.62|13.2|11.6|13.27|11.67|13.16|11.56|0
1738336500000|2025-01-31 15:15:00|13.19|11.59|13.2|11.6|13.22|11.62|13.17|11.57|0
1738336800000|2025-01-31 15:20:00|13.19|11.59|13.17|11.57|13.31|11.71|13.14|11.54|0
1738337100000|2025-01-31 15:25:00|13.16|11.56|13.15|11.55|13.19|11.59|13.14|11.54|0
1738337400000|2025-01-31 15:30:00|13.14|11.54|13.16|11.56|13.29|11.69|13.13|11.53|0
1738337700000|2025-01-31 15:35:00|13.17|11.57|13.19|11.59|13.24|11.64|13.16|11.56|0
1738338000000|2025-01-31 15:40:00|13.18|11.58|13.28|11.68|13.29|11.69|13.17|11.57|0
1738338300000|2025-01-31 15:45:00|13.29|11.69|13.18|11.58|13.33|11.73|13.17|11.57|0
1738338600000|2025-01-31 15:50:00|13.34|11.74|13.38|11.78|13.4|11.8|13.32|11.72|0
1738338900000|2025-01-31 15:55:00|13.37|11.77|13.34|11.74|13.37|11.77|13.3|11.7|0
1738339200000|2025-01-31 16:00:00|13.33|11.73|13.29|11.69|13.33|11.73|13.25|11.65|0
1738339500000|2025-01-31 16:05:00|13.28|11.68|13.24|11.64|13.3|11.7|13.23|11.63|0
1738339800000|2025-01-31 16:10:00|13.23|11.63|13.24|11.64|13.25|11.65|13.21|11.61|0
1738340100000|2025-01-31 16:15:00|13.25|11.65|13.29|11.69|13.32|11.72|13.23|11.63|0
1738340400000|2025-01-31 16:20:00|13.28|11.68|13.32|11.72|13.36|11.76|13.28|11.68|0
1738340700000|2025-01-31 16:25:00|13.33|11.73|13.41|11.81|13.42|11.82|13.33|11.73|0
1738341000000|2025-01-31 16:30:00|13.42|11.82|13.24|11.64|13.45|11.85|13.18|11.58|0
1738341300000|2025-01-31 16:35:00|13.25|11.65|13.3|11.7|13.32|11.72|13.21|11.61|0
1738341600000|2025-01-31 16:40:00|13.29|11.69|13.3|11.7|13.36|11.76|13.27|11.67|0
1738341900000|2025-01-31 16:45:00|13.31|11.71|13.3|11.7|13.35|11.75|13.29|11.69|0
1738342200000|2025-01-31 16:50:00|13.29|11.69|13.3|11.7|13.39|11.79|13.29|11.69|0
1738342500000|2025-01-31 16:55:00|13.29|11.69|13.31|11.71|13.34|11.74|13.29|11.69|0
1738342800000|2025-01-31 17:00:00|13.3|11.7|13.35|11.75|13.35|11.75|13.28|11.68|0
1738343100000|2025-01-31 17:05:00|13.36|11.76|13.34|11.74|13.5|11.9|13.34|11.74|0
1738343400000|2025-01-31 17:10:00|13.32|11.72|13.31|11.71|13.46|11.86|13.29|11.69|0
1738343700000|2025-01-31 17:15:00|13.32|11.72|13.33|11.73|13.41|11.81|13.27|11.67|0
1738344000000|2025-01-31 17:20:00|13.35|11.75|13.19|11.59|13.35|11.75|13.18|11.58|0
1738344300000|2025-01-31 17:25:00|13.2|11.6|13.15|11.55|13.21|11.61|13.15|11.55|0
1738344600000|2025-01-31 17:30:00|13.14|11.54|13.18|11.58|13.19|11.59|13.1|11.5|0
1738344900000|2025-01-31 17:35:00|13.19|11.59|13.18|11.58|13.19|11.59|13.14|11.54|0
1738345200000|2025-01-31 17:40:00|13.19|11.59|13.1|11.5|13.22|11.62|13.07|11.47|0
1738345500000|2025-01-31 17:45:00|13.09|11.49|13.1|11.5|13.15|11.55|13.08|11.48|0
1738345800000|2025-01-31 17:50:00|13.11|11.51|13.07|11.47|13.12|11.52|13.04|11.44|0
1738346100000|2025-01-31 17:55:00|13.08|11.48|13.14|11.54|13.18|11.58|13.08|11.48|0
1738346400000|2025-01-31 18:00:00|13.16|11.56|13.11|11.51|13.18|11.58|13.1|11.5|0
1738346700000|2025-01-31 18:05:00|13.1|11.5|13.13|11.53|13.14|11.54|13.08|11.48|0
1738347000000|2025-01-31 18:10:00|13.14|11.54|13.14|11.54|13.15|11.55|13.09|11.49|0
1738347300000|2025-01-31 18:15:00|13.13|11.53|13.48|11.88|13.48|11.88|13.11|11.51|0
1738347600000|2025-01-31 18:20:00|13.54|11.94|13.27|11.67|13.57|11.97|13.02|11.42|0
1738347900000|2025-01-31 18:25:00|13.28|11.68|13.28|11.68|13.37|11.77|13.14|11.54|0
1738348200000|2025-01-31 18:30:00|13.32|11.72|14.12|11|14.12|11.88|13.19|10.85|0
1738348500000|2025-01-31 18:35:00|14.13|11.01|14.32|11.2|14.55|11.43|13.96|10.84|0
1738348800000|2025-01-31 18:40:00|14.3|11.18|14.27|11.15|14.41|11.29|14.12|11|0
1738349100000|2025-01-31 18:45:00|14.28|11.16|14.22|11.1|14.34|11.22|14.15|11.03|0
1738349400000|2025-01-31 18:50:00|14.21|11.09|14.36|11.24|14.51|11.39|14.18|11.06|0
1738349700000|2025-01-31 18:55:00|14.37|11.25|13.64|12.04|14.41|12.11|13.63|11.17|0
1738350000000|2025-01-31 19:00:00|13.66|12.06|13.87|12.27|14.11|12.51|13.42|11.82|0
1738350300000|2025-01-31 19:05:00|13.86|12.26|14.84|11.72|15.06|12.69|13.86|11.45|0
1738350600000|2025-01-31 19:10:00|14.85|11.73|14.8|11.68|14.91|11.79|14.49|11.37|0
1738350900000|2025-01-31 19:15:00|14.77|11.65|14.97|11.85|15.02|11.9|14.68|11.56|0
1738351200000|2025-01-31 19:20:00|14.94|11.82|14.66|11.54|15.02|11.9|14.65|11.53|0
1738351500000|2025-01-31 19:25:00|14.68|11.56|14.66|11.54|14.77|11.65|14.64|11.52|0
1738351800000|2025-01-31 19:30:00|14.63|11.51|14.67|11.55|14.84|11.72|14.59|11.47|0
1738352100000|2025-01-31 19:35:00|14.7|11.58|14.88|11.76|15.05|11.93|14.68|11.56|0
1738352400000|2025-01-31 19:40:00|14.87|11.75|15.11|11.99|15.13|12.01|14.8|11.68|0
1738352700000|2025-01-31 19:45:00|15.1|11.98|14.28|12.66|15.29|12.91|14.27|11.54|0
1738353000000|2025-01-31 19:50:00|14.27|12.65|14.13|12.53|14.37|12.74|14.08|12.48|0
1738353300000|2025-01-31 19:55:00|14.12|12.52|14.43|12.8|14.51|12.87|14|12.4|0
1738353600000|2025-01-31 20:00:00|14.55|12.91|14.76|13.09|14.85|13.17|14.43|12.8|0
1738353900000|2025-01-31 20:05:00|14.74|13.07|15|13.3|15.01|13.31|14.52|12.87|0
1738354200000|2025-01-31 20:10:00|14.97|13.28|14.93|13.24|15.02|13.32|14.8|13.12|0
1738354500000|2025-01-31 20:15:00|14.89|13.21|14.83|13.15|14.95|13.26|14.75|13.08|0
1738354800000|2025-01-31 20:20:00|14.8|13.13|14.82|13.14|15.02|13.32|14.8|13.13|0
1738355100000|2025-01-31 20:25:00|14.83|13.15|14.96|13.27|15.04|13.34|14.77|13.1|0
1738355400000|2025-01-31 20:30:00|14.9|13.22|14.9|13.21|15.04|13.33|14.82|13.15|0
1738355700000|2025-01-31 20:35:00|14.91|13.22|14.88|13.2|15.12|13.4|14.74|13.07|0
1738356000000|2025-01-31 20:40:00|14.89|13.19|14.89|13.2|14.94|13.25|14.71|13.05|0
1738356300000|2025-01-31 20:45:00|14.88|13.18|14.92|13.23|15.13|13.42|14.55|12.9|0
1738356600000|2025-01-31 20:50:00|14.76|13.09|14.85|13.17|15.08|13.37|14.62|12.97|0
1738356900000|2025-01-31 20:55:00|14.87|13.19|14.72|13.05|14.91|13.22|14.5|12.86|0
1738357200000|2025-01-31 21:00:00|14.76|13.09|14.74|13.07|15|13.3|14.71|13.05|0
1738357500000|2025-01-31 21:05:00|14.73|13.05|14.54|12.89|14.9|13.21|14.47|12.83|0
1738357800000|2025-01-31 21:10:00|14.56|12.91|14.58|12.93|14.69|13.03|14.53|12.88|0
1738545900000|2025-02-03 01:25:00|18.7|15.58|18.73|15.61|18.74|15.62|18.66|15.54|0
1738546200000|2025-02-03 01:30:00|18.6|15.72|18.71|15.59|18.76|15.76|18.6|15.58|0
1738546500000|2025-02-03 01:35:00|18.7|15.58|18.56|15.44|18.74|15.62|18.54|15.42|0
1738546800000|2025-02-03 01:40:00|18.54|15.42|19.6|16.48|19.6|16.48|18.54|15.42|0
1738547100000|2025-02-03 01:45:00|19.61|16.49|20.75|17.63|21|17.88|19.52|16.4|0
1738547400000|2025-02-03 01:50:00|20.76|17.64|20.85|17.73|20.86|17.74|20.69|17.57|0
1738547700000|2025-02-03 01:55:00|20.86|17.74|20.89|17.77|20.98|17.86|20.85|17.73|0
1738548000000|2025-02-03 02:00:00|20.88|17.76|20.95|17.83|21.07|17.95|20.87|17.75|0
1738548300000|2025-02-03 02:05:00|20.96|17.84|21.13|18.01|21.16|18.04|20.93|17.81|0
1738548600000|2025-02-03 02:10:00|21.12|18|21.04|17.92|21.24|18.12|21.03|17.91|0
1738548900000|2025-02-03 02:15:00|21.03|17.91|20.79|17.67|21.04|17.92|20.72|17.6|0
1738549200000|2025-02-03 02:20:00|20.77|17.65|20.8|17.68|20.93|17.81|20.77|17.65|0
1738549500000|2025-02-03 02:25:00|20.81|17.69|20.75|17.87|20.88|17.87|20.74|17.64|0
1738549800000|2025-02-03 02:30:00|20.74|17.86|20.81|17.93|20.86|17.98|20.74|17.86|0
1738550100000|2025-02-03 02:35:00|20.8|17.92|21.05|18.17|21.1|18.22|20.79|17.91|0
1738550400000|2025-02-03 02:40:00|21.08|18.2|21.05|18.17|21.29|18.41|21.05|18.17|0
1738550700000|2025-02-03 02:45:00|21.04|18.16|21.84|18.96|21.84|18.96|21.03|18.15|0
1738551000000|2025-02-03 02:50:00|21.86|18.98|21.98|19.1|22.05|19.17|21.77|18.89|0
1738551300000|2025-02-03 02:55:00|21.97|19.09|22.47|19.59|22.74|19.86|21.97|19.09|0
1738551600000|2025-02-03 03:00:00|22.48|19.6|22.62|19.74|22.65|19.77|22.48|19.6|0
1738551900000|2025-02-03 03:05:00|22.61|19.73|22.6|19.72|22.7|19.82|22.55|19.67|0
1738552200000|2025-02-03 03:10:00|22.59|19.71|22.63|19.75|22.67|19.79|22.5|19.62|0
1738552500000|2025-02-03 03:15:00|22.62|19.74|22.08|19.2|22.63|19.75|22.03|19.15|0
1738552800000|2025-02-03 03:20:00|22.07|19.19|22|19.12|22.08|19.2|21.94|19.06|0
1738553100000|2025-02-03 03:25:00|21.99|19.11|21.92|19.04|22.02|19.14|21.91|19.03|0
1738553400000|2025-02-03 03:30:00|21.91|19.03|21.91|19.03|21.94|19.06|21.8|18.92|0
1738553700000|2025-02-03 03:35:00|21.9|19.02|22|19.12|22.07|19.19|21.9|19.02|0
1738554000000|2025-02-03 03:40:00|22.01|19.13|21.86|18.98|22.03|19.15|21.82|18.94|0
1738554300000|2025-02-03 03:45:00|21.85|18.97|21.8|18.92|21.91|19.03|21.79|18.91|0
1738554600000|2025-02-03 03:50:00|21.79|18.91|21.79|18.91|21.85|18.97|21.75|18.87|0
1738554900000|2025-02-03 03:55:00|21.8|18.92|21.8|18.92|21.82|18.94|21.72|18.84|0
1738555200000|2025-02-03 04:00:00|21.81|18.93|21.77|18.89|21.82|18.94|21.68|18.8|0
1738555500000|2025-02-03 04:05:00|21.78|18.9|21.9|19.02|21.92|19.04|21.78|18.9|0
1738555800000|2025-02-03 04:10:00|21.89|19.01|21.79|18.91|21.94|19.06|21.79|18.91|0
1738556100000|2025-02-03 04:15:00|21.8|18.92|21.83|18.95|21.84|18.96|21.76|18.88|0
1738556400000|2025-02-03 04:20:00|21.84|18.96|21.4|18.52|21.93|19.05|21.36|18.48|0
1738556700000|2025-02-03 04:25:00|21.39|18.51|21.43|18.55|21.44|18.56|21.39|18.51|0
1738557000000|2025-02-03 04:30:00|21.45|18.57|21.73|18.85|21.73|18.85|21.44|18.56|0
1738557300000|2025-02-03 04:35:00|21.75|18.87|21.74|18.86|21.77|18.89|21.68|18.8|0
1738557600000|2025-02-03 04:40:00|21.73|18.85|21.81|18.93|21.84|18.96|21.49|18.61|0
1738557900000|2025-02-03 04:45:00|21.79|18.91|21.72|18.84|21.81|18.93|21.68|18.8|0
1738558200000|2025-02-03 04:50:00|21.71|18.83|21.6|18.72|21.75|18.87|21.6|18.72|0
1738558500000|2025-02-03 04:55:00|21.61|18.73|21.66|18.78|21.67|18.79|21.6|18.72|0
1738558800000|2025-02-03 05:00:00|21.65|18.77|21.74|18.86|21.77|18.89|21.65|18.77|0
1738559100000|2025-02-03 05:05:00|21.73|18.85|21.7|18.82|21.73|18.85|21.66|18.78|0
1738559400000|2025-02-03 05:10:00|21.69|18.81|21.57|18.69|21.69|18.81|21.5|18.62|0
1738559700000|2025-02-03 05:15:00|21.58|18.7|21.57|18.69|21.63|18.75|21.54|18.66|0
1738560000000|2025-02-03 05:20:00|21.56|18.68|21.62|18.74|21.65|18.77|21.56|18.68|0
1738560300000|2025-02-03 05:25:00|21.61|18.73|21.64|18.76|21.69|18.81|21.59|18.71|0
1738560600000|2025-02-03 05:30:00|21.65|18.77|21.64|18.76|21.68|18.8|21.6|18.72|0
1738560900000|2025-02-03 05:35:00|21.65|18.77|21.6|18.72|21.69|18.81|21.6|18.72|0
1738561200000|2025-02-03 05:40:00|21.59|18.71|21.53|18.65|21.59|18.71|21.51|18.63|0
1738561500000|2025-02-03 05:45:00|21.54|18.66|21.43|18.55|21.58|18.7|21.43|18.55|0
1738561800000|2025-02-03 05:50:00|21.42|18.54|21.3|18.42|21.42|18.54|21.29|18.41|0
1738562100000|2025-02-03 05:55:00|21.29|18.41|21.32|18.44|21.36|18.48|21.29|18.41|0
1738562400000|2025-02-03 06:00:00|21.34|18.46|21.22|18.34|21.35|18.47|21.16|18.28|0
1738562700000|2025-02-03 06:05:00|21.24|18.36|21.27|18.39|21.32|18.44|21.21|18.33|0
1738563000000|2025-02-03 06:10:00|21.28|18.4|21.38|18.5|21.38|18.5|21.26|18.38|0
1738563300000|2025-02-03 06:15:00|21.37|18.49|21.41|18.53|21.47|18.59|21.33|18.45|0
1738563600000|2025-02-03 06:20:00|21.42|18.54|21.47|18.59|21.48|18.6|21.38|18.5|0
1738563900000|2025-02-03 06:25:00|21.49|18.61|21.44|18.56|21.52|18.64|21.4|18.52|0
1738564200000|2025-02-03 06:30:00|21.42|18.54|21.4|18.52|21.43|18.55|21.32|18.44|0
1738564500000|2025-02-03 06:35:00|21.41|18.53|21.38|18.5|21.41|18.53|21.34|18.46|0
1738564800000|2025-02-03 06:40:00|21.37|18.49|21.35|18.47|21.4|18.52|21.32|18.44|0
1738565100000|2025-02-03 06:45:00|21.34|18.46|21.2|18.32|21.38|18.5|21.1|18.22|0
1738565400000|2025-02-03 06:50:00|21.19|18.31|21.36|18.48|21.42|18.54|21.19|18.31|0
1738565700000|2025-02-03 06:55:00|21.35|18.47|21.31|18.43|21.4|18.52|21.31|18.43|0
1738566000000|2025-02-03 07:00:00|21.28|18.4|21.13|18.25|21.3|18.42|21.13|18.25|0
1738566300000|2025-02-03 07:05:00|21.14|18.26|21.13|18.25|21.17|18.29|21.1|18.22|0
1738566600000|2025-02-03 07:10:00|21.14|18.26|21.11|18.23|21.17|18.29|21.02|18.14|0
1738566900000|2025-02-03 07:15:00|21.12|18.24|21.13|18.25|21.21|18.33|21.08|18.2|0
1738567200000|2025-02-03 07:20:00|21.12|18.24|21.07|18.19|21.13|18.25|21.04|18.16|0
1738567500000|2025-02-03 07:25:00|21.06|18.18|21.08|18.2|21.18|18.3|21.05|18.17|0
1738567800000|2025-02-03 07:30:00|21.06|18.18|21.1|18.22|21.18|18.3|21.05|18.17|0
1738568100000|2025-02-03 07:35:00|21.11|18.23|21.14|18.26|21.2|18.32|21.1|18.22|0
1738568400000|2025-02-03 07:40:00|21.13|18.25|21.75|17.43|21.77|18.25|21.02|17.39|0
1738568700000|2025-02-03 07:45:00|21.76|17.44|21.59|17.27|21.83|17.51|21.55|17.23|0
1738569000000|2025-02-03 07:50:00|21.56|17.24|21.58|17.26|21.6|17.28|21.46|17.14|0
1738569300000|2025-02-03 07:55:00|21.62|17.3|21.73|17.41|21.81|17.49|21.61|17.29|0
1738569600000|2025-02-03 08:00:00|21.71|17.39|21.04|16.72|21.71|17.39|21|16.68|0
1738569900000|2025-02-03 08:05:00|21.05|16.73|20.78|16.46|21.12|16.8|20.78|16.46|0
1738570200000|2025-02-03 08:10:00|20.8|16.48|20.8|16.48|20.88|16.56|20.76|16.44|0
1738570500000|2025-02-03 08:15:00|20.81|16.49|20.4|16.08|20.91|16.59|20.4|16.08|0
1738570800000|2025-02-03 08:20:00|20.38|16.06|19.95|15.63|20.4|16.08|19.77|15.45|0
1738571100000|2025-02-03 08:25:00|19.98|15.66|20.03|15.71|20.09|15.77|19.95|15.63|0
1738571400000|2025-02-03 08:30:00|20.04|15.72|19.64|16.04|20.11|16.07|19.56|15.61|0
1738571700000|2025-02-03 08:35:00|19.61|16.01|19.36|16.36|19.61|16.36|19.21|15.88|0
1738572000000|2025-02-03 08:40:00|19.38|16.38|19.37|16.37|19.45|16.45|19.34|16.34|0
1738572300000|2025-02-03 08:45:00|19.38|16.38|19.4|16.4|19.48|16.48|19.35|16.35|0
1738572600000|2025-02-03 08:50:00|19.41|16.41|19.43|16.43|19.45|16.45|19.29|16.29|0
1738572900000|2025-02-03 08:55:00|19.4|16.4|19.53|16.53|20.41|17.41|19.35|16.35|0
1738573200000|2025-02-03 09:00:00|19.54|16.54|19.51|16.51|19.67|16.67|19.41|16.41|0
1738573500000|2025-02-03 09:05:00|19.5|16.5|19.61|16.61|19.67|16.67|19.49|16.49|0
1738573800000|2025-02-03 09:10:00|19.65|16.65|19.58|16.58|19.72|16.72|19.53|16.53|0
1738574100000|2025-02-03 09:15:00|19.59|16.59|19.78|16.78|19.78|16.78|19.53|16.53|0
1738574400000|2025-02-03 09:20:00|19.79|16.79|19.73|16.73|19.88|16.88|19.64|16.64|0
1738574700000|2025-02-03 09:25:00|19.72|16.72|19.65|16.65|19.72|16.72|19.61|16.61|0
1738575000000|2025-02-03 09:30:00|19.63|16.63|19.47|16.47|19.63|16.63|19.45|16.45|0
1738575300000|2025-02-03 09:35:00|19.48|16.48|19.73|16.73|19.74|16.74|19.48|16.48|0
1738575600000|2025-02-03 09:40:00|19.72|16.72|19.84|16.84|19.85|16.85|19.65|16.65|0
1738575900000|2025-02-03 09:45:00|19.83|16.83|19.82|16.82|19.9|16.9|19.77|16.77|0
1738576200000|2025-02-03 09:50:00|19.86|16.86|19.85|16.85|19.88|16.88|19.77|16.77|0
1738576500000|2025-02-03 09:55:00|19.83|16.83|19.89|16.89|19.93|16.93|19.82|16.82|0
1738576800000|2025-02-03 10:00:00|19.91|16.91|20.02|17.02|20.03|17.03|19.82|16.82|0
1738577100000|2025-02-03 10:05:00|20.01|17.01|19.71|16.71|20.02|17.02|19.68|16.68|0
1738577400000|2025-02-03 10:10:00|19.72|16.72|19.45|16.45|19.8|16.8|19.45|16.45|0
1738577700000|2025-02-03 10:15:00|19.47|16.47|19.51|16.51|19.54|16.54|19.46|16.46|0
1738578000000|2025-02-03 10:20:00|19.5|16.5|19.51|16.51|19.55|16.55|19.42|16.42|0
1738578300000|2025-02-03 10:25:00|19.49|16.49|19.47|16.47|19.52|16.52|19.42|16.42|0
1738578600000|2025-02-03 10:30:00|19.44|16.44|19.54|16.54|19.58|16.58|19.19|16.19|0
1738578900000|2025-02-03 10:35:00|19.51|16.51|19.52|16.52|19.55|16.55|19.48|16.48|0
1738579200000|2025-02-03 10:40:00|19.51|16.51|19.28|16.64|19.56|16.71|19.26|16.47|0
1738579500000|2025-02-03 10:45:00|19.27|16.63|19.37|16.73|19.4|16.76|19.25|16.61|0
1738579800000|2025-02-03 10:50:00|19.36|16.72|19.38|16.74|19.45|16.81|19.33|16.69|0
1738580100000|2025-02-03 10:55:00|19.37|16.73|19.34|16.7|19.41|16.77|19.34|16.7|0
1738580400000|2025-02-03 11:00:00|19.31|16.67|19.2|16.56|19.32|16.68|19.14|16.5|0
1738580700000|2025-02-03 11:05:00|19.18|16.54|19.13|16.49|19.2|16.56|19.08|16.44|0
1738581000000|2025-02-03 11:10:00|19.12|16.48|19.07|16.43|19.16|16.52|19.06|16.42|0
1738581300000|2025-02-03 11:15:00|19.08|16.44|19.19|16.55|19.21|16.57|19.08|16.44|0
1738581600000|2025-02-03 11:20:00|19.2|16.56|19.22|16.58|19.23|16.59|19.16|16.52|0
1738581900000|2025-02-03 11:25:00|19.23|16.59|19.27|16.63|19.31|16.67|19.17|16.53|0
1738582200000|2025-02-03 11:30:00|19.26|16.62|19.34|16.7|19.34|16.7|19.23|16.59|0
1738582500000|2025-02-03 11:35:00|19.33|16.69|19.4|16.76|19.41|16.77|19.31|16.67|0
1738582800000|2025-02-03 11:40:00|19.39|16.75|19.42|16.78|19.43|16.79|19.37|16.73|0
1738583100000|2025-02-03 11:45:00|19.41|16.77|19.48|16.84|19.5|16.86|19.35|16.71|0
1738583400000|2025-02-03 11:50:00|19.49|16.85|19.59|16.95|19.62|16.98|19.47|16.83|0
1738583700000|2025-02-03 11:55:00|19.56|16.92|18.07|15.43|19.56|16.92|18|15.36|0
1738584000000|2025-02-03 12:00:00|18.04|15.4|18.16|15.52|18.17|15.53|17.97|15.33|0
1738584300000|2025-02-03 12:05:00|18.17|15.53|18.22|15.58|18.24|15.6|18.12|15.48|0
1738584600000|2025-02-03 12:10:00|18.21|15.57|18.15|15.51|18.3|15.66|18.15|15.51|0
1738584900000|2025-02-03 12:15:00|18.14|15.5|18.27|15.63|18.28|15.64|18.1|15.46|0
1738585200000|2025-02-03 12:20:00|18.28|15.64|18.14|15.5|18.28|15.64|18.13|15.49|0
1738585500000|2025-02-03 12:25:00|18.13|15.49|18.17|15.53|18.22|15.58|18.04|15.4|0
1738585800000|2025-02-03 12:30:00|18.2|15.56|18.33|15.69|18.33|15.69|18.15|15.51|0
1738586100000|2025-02-03 12:35:00|18.31|15.67|17.97|15.33|18.44|15.8|17.94|15.3|0
1738586400000|2025-02-03 12:40:00|17.98|15.34|18.01|15.37|18.01|15.37|17.92|15.28|0
1738586700000|2025-02-03 12:45:00|17.99|15.35|18.09|15.45|18.14|15.5|17.99|15.35|0
1738587000000|2025-02-03 12:50:00|18.1|15.46|18.07|15.43|18.13|15.49|18.02|15.38|0
1738587300000|2025-02-03 12:55:00|18.06|15.42|18.05|15.41|18.15|15.51|18.01|15.37|0
1738587600000|2025-02-03 13:00:00|18.03|15.39|17.83|15.19|18.08|15.44|17.74|15.1|0
1738587900000|2025-02-03 13:05:00|17.85|15.21|17.72|15.08|17.85|15.21|17.43|14.79|0
1738588200000|2025-02-03 13:10:00|17.73|15.09|17.55|14.91|17.83|15.19|17.53|14.89|0
1738588500000|2025-02-03 13:15:00|17.58|14.94|17.59|14.95|17.64|15|17.55|14.91|0
1738588800000|2025-02-03 13:20:00|17.55|14.91|17.69|15.05|17.81|15.17|17.49|14.85|0
1738589100000|2025-02-03 13:25:00|17.71|15.07|17.67|15.03|17.78|15.14|17.66|15.02|0
1738589400000|2025-02-03 13:30:00|17.68|15.04|17.74|15.1|17.75|15.11|17.55|14.91|0
1738589700000|2025-02-03 13:35:00|17.76|15.12|17.89|15.25|17.9|15.26|17.76|15.12|0
1738590000000|2025-02-03 13:40:00|17.9|15.26|17.84|15.2|17.92|15.28|17.82|15.18|0
1738590300000|2025-02-03 13:45:00|17.85|15.21|17.84|15.2|17.92|15.28|17.76|15.12|0
1738590600000|2025-02-03 13:50:00|17.85|15.21|17.83|15.19|17.97|15.33|17.82|15.18|0
1738590900000|2025-02-03 13:55:00|17.82|15.18|17.83|15.19|17.89|15.25|17.8|15.16|0
1738591200000|2025-02-03 14:00:00|17.84|15.2|17.88|15.24|17.92|15.28|17.79|15.15|0
1738591500000|2025-02-03 14:05:00|17.87|15.23|18.61|15.97|18.61|15.97|17.23|14.59|0
1738591800000|2025-02-03 14:10:00|18.63|15.99|18.51|15.87|18.71|16.07|18.33|15.69|0
1738592100000|2025-02-03 14:15:00|18.5|15.86|18.55|15.91|18.59|15.95|18.49|15.85|0
1738592400000|2025-02-03 14:20:00|18.54|15.9|18.56|15.92|18.64|16|18.52|15.88|0
1738592700000|2025-02-03 14:25:00|18.66|16.02|18.42|15.78|18.75|16.11|18.37|15.73|0
1738593000000|2025-02-03 14:30:00|18.45|15.81|18.03|15.39|18.69|16.05|17.84|15.2|0
1738593300000|2025-02-03 14:35:00|18.02|15.38|17.58|14.94|18.21|15.57|17.56|14.92|0
1738593600000|2025-02-03 14:40:00|17.63|14.99|17.83|15.19|17.9|15.26|17.6|14.96|0
1738593900000|2025-02-03 14:45:00|17.88|15.24|18.54|15.9|18.6|15.96|17.87|15.23|0
1738594200000|2025-02-03 14:50:00|18.52|15.88|18.75|16.11|18.89|16.25|18.43|15.79|0
1738594500000|2025-02-03 14:55:00|18.73|16.09|18.73|16.09|18.87|16.23|18.45|15.81|0
1738594800000|2025-02-03 15:00:00|18.94|16.3|19.03|16.39|19.12|16.48|18.48|15.84|0
1738595100000|2025-02-03 15:05:00|19.01|16.37|18.95|16.31|19.25|16.61|18.83|16.19|0
1738595400000|2025-02-03 15:10:00|18.99|16.35|19.31|16.67|19.32|16.68|18.99|16.35|0
1738595700000|2025-02-03 15:15:00|19.3|16.66|19.66|17.02|19.66|17.02|19.08|16.44|0
1738596000000|2025-02-03 15:20:00|19.67|17.03|17.98|14.86|19.68|17.37|17.56|14.78|0
1738596300000|2025-02-03 15:25:00|17.97|14.85|17.23|14.11|18.58|15.46|17.2|14.08|0
1738596600000|2025-02-03 15:30:00|17.27|14.15|17.27|14.15|18.05|14.93|17.08|13.96|0
1738596900000|2025-02-03 15:35:00|17.3|14.18|16.76|13.64|17.38|14.26|16.73|13.61|0
1738597200000|2025-02-03 15:40:00|16.81|13.69|16.36|13.24|16.94|13.82|16.26|13.14|0
1738597500000|2025-02-03 15:45:00|16.38|13.26|16.23|13.11|17|13.88|16.08|12.96|0
1738597800000|2025-02-03 15:50:00|16.25|13.13|16.05|13.29|16.25|13.33|15.89|12.91|0
1738598100000|2025-02-03 15:55:00|16.07|13.31|15.93|13.17|16.11|13.35|15.8|13.04|0
1738598400000|2025-02-03 16:00:00|16.01|13.25|15.85|13.09|16.2|13.44|15.72|12.96|0
1738598700000|2025-02-03 16:05:00|15.81|13.05|17.23|14.47|17.76|15|15.81|13.05|0
1738599000000|2025-02-03 16:10:00|17.21|14.45|17.28|14.52|17.41|14.65|16.99|14.23|0
1738599300000|2025-02-03 16:15:00|17.27|14.51|17.12|14.36|17.35|14.59|17.09|14.33|0
1738599600000|2025-02-03 16:20:00|17.1|14.34|17.09|14.33|17.27|14.51|16.96|14.2|0
1738599900000|2025-02-03 16:25:00|17.12|14.36|17.33|14.57|17.43|14.67|17.05|14.29|0
1738600200000|2025-02-03 16:30:00|17.32|14.56|18.11|15.35|18.13|15.37|16.98|14.22|0
1738600500000|2025-02-03 16:35:00|18.13|15.37|18.05|15.29|18.19|15.43|18.03|15.27|0
1738600800000|2025-02-03 16:40:00|18.03|15.27|18.03|15.27|18.3|15.54|17.98|15.22|0
1738601100000|2025-02-03 16:45:00|18.02|15.26|18.42|15.66|18.43|15.67|17.98|15.22|0
1738601400000|2025-02-03 16:50:00|18.43|15.67|18.25|15.49|18.43|15.67|18.14|15.38|0
1738601700000|2025-02-03 16:55:00|18.28|15.52|18.67|15.91|18.79|16.03|18.28|15.52|0
1738602000000|2025-02-03 17:00:00|18.69|15.93|18.69|15.93|18.81|16.05|18.17|15.41|0
1738602300000|2025-02-03 17:05:00|18.67|15.91|18.58|15.82|18.83|16.07|18.57|15.81|0
1738602600000|2025-02-03 17:10:00|18.6|15.84|17.7|14.94|18.64|15.88|17.65|14.89|0
1738602900000|2025-02-03 17:15:00|17.73|14.97|17.66|14.9|17.8|15.04|17.63|14.87|0
1738603200000|2025-02-03 17:20:00|17.63|14.87|17.71|14.95|18.03|15.27|17.59|14.83|0
1738603500000|2025-02-03 17:25:00|17.68|14.92|17.5|14.74|18.2|15.44|17.13|14.37|0
1738603800000|2025-02-03 17:30:00|17.51|14.75|17.49|14.73|17.66|14.9|17.07|14.31|0
1738604100000|2025-02-03 17:35:00|17.47|14.71|17.53|14.77|17.63|14.87|17.41|14.65|0
1738604400000|2025-02-03 17:40:00|17.54|14.78|16.9|14.14|18.28|15.52|16.81|14.05|0
1738604700000|2025-02-03 17:45:00|16.88|14.12|16.79|14.03|16.92|14.16|16.73|13.97|0
1738605000000|2025-02-03 17:50:00|16.82|14.06|16.67|13.91|16.82|14.06|16.58|13.82|0
1738605300000|2025-02-03 17:55:00|16.86|14.1|16.33|13.57|17.13|14.37|16.33|13.57|0
1738605600000|2025-02-03 18:00:00|16.38|13.62|16.35|13.59|16.78|14.02|16.32|13.56|0
1738605900000|2025-02-03 18:05:00|16.37|13.61|16.61|13.85|16.65|13.89|16.28|13.52|0
1738606200000|2025-02-03 18:10:00|16.64|13.88|16.32|13.56|16.66|13.9|16.23|13.47|0
1738606500000|2025-02-03 18:15:00|16.31|13.55|16.38|13.62|16.43|13.67|16.21|13.45|0
1738606800000|2025-02-03 18:20:00|16.37|13.61|16.32|13.56|16.42|13.66|16.26|13.5|0
1738607100000|2025-02-03 18:25:00|16.33|13.57|16.24|13.48|16.36|13.6|16.14|13.38|0
1738607400000|2025-02-03 18:30:00|16.22|13.46|16.19|13.43|16.62|13.86|16.18|13.42|0
1738607700000|2025-02-03 18:35:00|16.21|13.45|16.24|13.48|16.35|13.59|16.13|13.37|0
1738608000000|2025-02-03 18:40:00|16.26|13.5|16.34|13.58|16.46|13.7|16.21|13.45|0
1738608300000|2025-02-03 18:45:00|16.35|13.59|16.16|13.4|16.35|13.59|16.11|13.35|0
1738608600000|2025-02-03 18:50:00|16.15|13.39|16.17|13.41|16.44|13.68|16.03|13.27|0
1738608900000|2025-02-03 18:55:00|16.18|13.42|15.66|13.89|16.2|13.9|15.63|13.36|0
1738609200000|2025-02-03 19:00:00|15.67|13.9|15.66|13.89|15.73|13.95|15.57|13.8|0
1738609500000|2025-02-03 19:05:00|15.67|13.9|15.59|13.82|15.75|13.97|15.56|13.8|0
1738609800000|2025-02-03 19:10:00|15.58|13.8|15.47|13.72|15.67|13.89|15.46|13.71|0
1738610100000|2025-02-03 19:15:00|15.48|13.73|15.45|13.7|15.59|13.83|15.37|13.63|0
1738610400000|2025-02-03 19:20:00|15.47|13.71|15.45|13.7|15.53|13.77|15.42|13.68|0
1738610700000|2025-02-03 19:25:00|15.46|13.71|15.57|13.81|15.58|13.82|15.43|13.68|0
1738611000000|2025-02-03 19:30:00|15.56|13.8|15.49|13.74|15.6|13.83|15.45|13.7|0
1738611300000|2025-02-03 19:35:00|15.52|13.76|15.56|13.8|15.63|13.86|15.5|13.75|0
1738611600000|2025-02-03 19:40:00|15.58|13.82|15.43|13.69|15.61|13.85|15.41|13.67|0
1738611900000|2025-02-03 19:45:00|15.44|13.68|15.37|13.63|15.44|13.69|15.32|13.59|0
1738612200000|2025-02-03 19:50:00|15.36|13.62|15.61|13.84|15.61|13.84|15.34|13.6|0
1738612500000|2025-02-03 19:55:00|15.62|13.85|15.69|13.91|15.76|13.98|15.58|13.82|0
1738612800000|2025-02-03 20:00:00|15.66|13.89|15.61|13.84|15.76|13.98|15.59|13.82|0
1738613100000|2025-02-03 20:05:00|15.62|13.85|15.78|14|15.81|14.02|15.62|13.85|0
1738613400000|2025-02-03 20:10:00|15.79|13.99|15.9|14.1|15.91|14.11|15.77|13.98|0
1738613700000|2025-02-03 20:15:00|15.89|14.09|15.75|13.97|15.94|14.13|15.75|13.97|0
1738614000000|2025-02-03 20:20:00|15.76|13.98|15.78|13.99|15.84|14.05|15.7|13.93|0
1738614300000|2025-02-03 20:25:00|15.8|14.01|16.04|14.23|16.08|14.26|15.79|14|0
1738614600000|2025-02-03 20:30:00|16.02|14.21|16.49|13.73|16.59|14.35|15.31|13.57|0
1738614900000|2025-02-03 20:35:00|16.5|13.74|16.05|14.23|16.58|14.23|15.92|13.71|0
1738615200000|2025-02-03 20:40:00|16.04|14.22|16.16|14.33|16.21|14.37|15.97|14.16|0
1738615500000|2025-02-03 20:45:00|16.13|14.3|16.09|14.27|16.25|14.41|16.09|14.27|0
1738615800000|2025-02-03 20:50:00|16.11|14.29|16.14|14.31|16.16|14.33|15.98|14.18|0
1738616100000|2025-02-03 20:55:00|16.21|14.38|16.34|14.49|16.4|14.54|16.19|14.36|0
1738616400000|2025-02-03 21:00:00|16.31|14.46|16.26|14.42|16.4|14.54|16.23|14.39|0
1738616700000|2025-02-03 21:05:00|16.15|14.33|16.26|14.42|16.26|14.42|16.13|14.3|0
1738617000000|2025-02-03 21:10:00|16.28|14.43|16.29|14.45|16.29|14.45|16.22|14.39|0
1738617300000|2025-02-03 21:15:00|16.37|14.37|16.02|14.02|16.39|14.39|15.96|13.96|0
1738617600000|2025-02-03 21:20:00|15.87|13.87|15.93|13.93|16.03|14.03|15.77|13.77|0
1738617900000|2025-02-03 21:25:00|15.94|13.94|15.85|13.85|15.96|13.96|15.82|13.82|0
1738618200000|2025-02-03 21:30:00|15.83|13.83|15.87|13.87|15.91|13.91|15.82|13.82|0
1738618500000|2025-02-03 21:35:00|15.88|13.88|15.7|13.7|16.38|14.38|15.34|13.34|0
1738618800000|2025-02-03 21:40:00|15.68|13.68|15.77|13.77|15.78|13.78|15.66|13.66|0
1738619100000|2025-02-03 21:45:00|15.78|13.78|15.72|13.72|15.81|13.81|15.69|13.69|0
1738619400000|2025-02-03 21:50:00|15.73|13.73|15.8|13.8|15.81|13.81|15.73|13.73|0
1738619700000|2025-02-03 21:55:00|15.81|13.81|15.78|13.78|15.81|13.81|15.78|13.78|0
1738620000000|2025-02-03 22:00:00|15.77|13.77|15.78|13.78|15.79|13.79|15.77|13.77|0
1738620300000|2025-02-03 22:05:00|15.76|13.76|15.77|13.77|15.77|13.77|15.76|13.76|0
1738620600000|2025-02-03 22:10:00|15.76|13.76|15.77|13.77|15.77|13.77|15.75|13.75|0
1738620900000|2025-02-03 22:15:00|15.78|13.78|15.78|13.78|15.79|13.79|15.78|13.78|0
1738621200000|2025-02-03 22:20:00|15.77|13.77|15.77|13.77|15.78|13.78|15.75|13.75|0
1738621500000|2025-02-03 22:25:00|15.76|13.76|15.76|13.76|15.76|13.76|15.76|13.76|0
1738621800000|2025-02-03 22:30:00|15.75|13.75|15.75|13.75|15.76|13.76|15.74|13.74|0
1738622100000|2025-02-03 22:35:00|15.74|13.74|15.74|13.74|15.75|13.75|15.74|13.74|0
1738622400000|2025-02-03 22:40:00|15.75|13.75|15.73|13.73|15.75|13.75|15.73|13.73|0
1738622700000|2025-02-03 22:45:00|15.72|13.72|15.7|13.7|15.72|13.72|15.7|13.7|0
1738623000000|2025-02-03 22:50:00|15.69|13.69|15.66|13.66|15.71|13.71|15.65|13.65|0
1738623300000|2025-02-03 22:55:00|15.65|13.65|15.57|13.57|15.65|13.65|15.57|13.57|0
1738623600000|2025-02-03 23:00:00|15.43|13.43|15.66|13.66|15.67|13.67|15.43|13.43|0
1738623900000|2025-02-03 23:05:00|15.65|13.65|15.67|13.67|15.7|13.7|15.6|13.6|0
1738624200000|2025-02-03 23:10:00|15.66|13.66|15.71|13.71|15.71|13.71|15.64|13.64|0
1738624500000|2025-02-03 23:15:00|15.7|13.7|15.69|13.69|15.71|13.71|15.67|13.67|0
1738624800000|2025-02-03 23:20:00|15.7|13.7|15.71|13.71|15.74|13.74|15.66|13.66|0
1738625100000|2025-02-03 23:25:00|15.72|13.72|15.73|13.73|15.73|13.73|15.7|13.7|0
1738625400000|2025-02-03 23:30:00|15.72|13.72|15.72|13.72|15.78|13.78|15.69|13.69|0
1738625700000|2025-02-03 23:35:00|15.73|13.73|15.74|13.74|15.75|13.75|15.7|13.7|0
1738626000000|2025-02-03 23:40:00|15.72|13.72|15.7|13.7|15.74|13.74|15.69|13.69|0
1738626300000|2025-02-03 23:45:00|15.71|13.71|15.75|13.75|15.75|13.75|15.67|13.67|0
1738626600000|2025-02-03 23:50:00|15.76|13.76|15.74|13.74|15.82|13.82|15.72|13.72|0
1738626900000|2025-02-03 23:55:00|15.73|13.73|15.71|13.71|15.73|13.73|15.7|13.7|0
1738627200000|2025-02-04 00:00:00|15.7|13.7|15.82|13.82|15.82|13.82|15.7|13.7|0
1738627500000|2025-02-04 00:05:00|15.83|13.83|15.84|13.84|15.87|13.87|15.81|13.81|0
1738627800000|2025-02-04 00:10:00|15.85|13.85|15.87|13.87|15.89|13.89|15.82|13.82|0
1738628100000|2025-02-04 00:15:00|15.86|13.86|15.9|13.9|15.93|13.93|15.81|13.81|0
1738628400000|2025-02-04 00:20:00|15.89|13.89|15.92|13.92|15.95|13.95|15.89|13.89|0
1738628700000|2025-02-04 00:25:00|15.91|13.91|15.89|13.89|15.92|13.92|15.86|13.86|0
1738629000000|2025-02-04 00:30:00|15.88|13.88|15.84|13.84|15.89|13.89|15.81|13.81|0
1738629300000|2025-02-04 00:35:00|15.83|13.83|15.84|13.84|15.86|13.86|15.81|13.81|0
1738629600000|2025-02-04 00:40:00|15.83|13.83|15.81|13.81|15.84|13.84|15.81|13.81|0
1738629900000|2025-02-04 00:45:00|15.83|13.83|15.91|13.91|15.91|13.91|15.83|13.83|0
1738630200000|2025-02-04 00:50:00|15.9|13.9|15.9|13.9|15.93|13.93|15.89|13.89|0
1738630500000|2025-02-04 00:55:00|15.88|13.88|15.87|13.87|15.89|13.89|15.85|13.85|0
1738630800000|2025-02-04 01:00:00|15.88|13.88|15.97|13.97|15.97|13.97|15.88|13.88|0
1738631100000|2025-02-04 01:05:00|15.96|13.96|16.04|14.04|16.04|14.04|15.96|13.96|0
1738631400000|2025-02-04 01:10:00|16.03|14.03|16.11|14.11|16.14|14.14|16.02|14.02|0
1738631700000|2025-02-04 01:15:00|16.1|14.1|15.59|13.59|16.11|14.11|15.56|13.56|0
1738632000000|2025-02-04 01:20:00|15.58|13.58|15.6|13.6|15.62|13.62|15.52|13.52|0
1738632300000|2025-02-04 01:25:00|15.59|13.59|15.58|13.58|15.62|13.62|15.56|13.56|0
1738632600000|2025-02-04 01:30:00|15.45|13.7|15.56|13.8|15.61|13.84|15.44|13.7|0
1738632900000|2025-02-04 01:35:00|15.55|13.79|15.54|13.78|15.57|13.81|15.53|13.77|0
1738633200000|2025-02-04 01:40:00|15.53|13.77|15.49|13.73|15.53|13.77|15.46|13.71|0
1738633500000|2025-02-04 01:45:00|15.51|13.75|15.48|13.73|15.53|13.77|15.46|13.71|0
1738633800000|2025-02-04 01:50:00|15.47|13.72|15.46|13.71|15.49|13.74|15.45|13.7|0
1738634100000|2025-02-04 01:55:00|15.47|13.72|15.44|13.7|15.49|13.74|15.42|13.68|0
1738634400000|2025-02-04 02:00:00|15.43|13.68|15.47|13.72|15.52|13.76|15.43|13.68|0
1738634700000|2025-02-04 02:05:00|15.46|13.71|15.43|13.68|15.47|13.72|15.42|13.67|0
1738635000000|2025-02-04 02:10:00|15.44|13.69|15.44|13.69|15.47|13.72|15.43|13.68|0
1738635300000|2025-02-04 02:15:00|15.45|13.7|15.49|13.73|15.51|13.75|15.45|13.7|0
1738635600000|2025-02-04 02:20:00|15.48|13.74|15.56|13.8|15.58|13.81|15.47|13.72|0
1738635900000|2025-02-04 02:25:00|15.55|13.79|15.5|13.74|15.57|13.81|15.48|13.73|0
1738636200000|2025-02-04 02:30:00|15.49|13.75|15.57|13.8|15.6|13.83|15.49|13.74|0
1738636500000|2025-02-04 02:35:00|15.56|13.79|15.61|13.84|15.61|13.84|15.55|13.79|0
1738636800000|2025-02-04 02:40:00|15.62|13.85|15.67|13.89|15.7|13.93|15.62|13.85|0
1738637100000|2025-02-04 02:45:00|15.66|13.9|15.69|13.91|15.69|13.91|15.63|13.86|0
1738637400000|2025-02-04 02:50:00|15.68|13.9|15.63|13.86|15.68|13.91|15.6|13.83|0
1738637700000|2025-02-04 02:55:00|15.64|13.87|15.68|13.9|15.69|13.92|15.63|13.86|0
1738638000000|2025-02-04 03:00:00|15.69|13.91|15.77|13.98|15.78|13.99|15.65|13.88|0
1738638300000|2025-02-04 03:05:00|15.78|13.99|15.75|13.97|15.78|14|15.74|13.95|0
1738638600000|2025-02-04 03:10:00|15.76|13.96|15.71|13.93|15.77|13.98|15.68|13.91|0
1738638900000|2025-02-04 03:15:00|15.72|13.94|15.74|13.96|15.77|13.99|15.71|13.93|0
1738639200000|2025-02-04 03:20:00|15.75|13.97|15.7|13.92|15.76|13.98|15.69|13.92|0
1738639500000|2025-02-04 03:25:00|15.71|13.93|15.7|13.92|15.72|13.94|15.67|13.9|0
1738639800000|2025-02-04 03:30:00|15.69|13.93|15.74|13.96|15.75|13.97|15.69|13.92|0
1738640100000|2025-02-04 03:35:00|15.73|13.95|15.79|14.01|15.81|14.02|15.71|13.93|0
1738640400000|2025-02-04 03:40:00|15.8|14|15.84|14.05|15.89|14.09|15.28|13.55|0
1738640700000|2025-02-04 03:45:00|15.85|14.04|15.82|14.03|15.86|14.07|15.81|14.02|0
1738641000000|2025-02-04 03:50:00|15.81|14.02|15.8|14.01|15.82|14.03|15.79|14|0
1738641300000|2025-02-04 03:55:00|15.79|14|15.77|13.98|15.8|14.01|15.74|13.96|0
1738641600000|2025-02-04 04:00:00|15.76|13.97|15.72|13.94|15.76|13.97|15.7|13.92|0
1738641900000|2025-02-04 04:05:00|15.71|13.93|15.7|13.92|15.73|13.95|15.68|13.91|0
1738642200000|2025-02-04 04:10:00|15.69|13.91|15.62|13.85|15.7|13.93|15.62|13.85|0
1738642500000|2025-02-04 04:15:00|15.63|13.86|15.66|13.88|15.66|13.88|15.6|13.84|0
1738642800000|2025-02-04 04:20:00|15.67|13.9|15.64|13.87|15.68|13.9|15.62|13.86|0
1738643100000|2025-02-04 04:25:00|15.63|13.86|15.6|13.83|15.64|13.87|15.59|13.83|0
1738643400000|2025-02-04 04:30:00|15.61|13.84|15.69|13.91|15.69|13.91|15.61|13.84|0
1738643700000|2025-02-04 04:35:00|15.68|13.92|15.72|13.94|15.72|13.94|15.68|13.91|0
1738644000000|2025-02-04 04:40:00|15.71|13.93|15.7|13.93|15.74|13.96|15.7|13.93|0
1738644300000|2025-02-04 04:45:00|15.71|13.92|15.78|14|15.78|14|15.67|13.89|0
1738644600000|2025-02-04 04:50:00|15.77|13.99|15.76|13.98|15.81|14.02|15.74|13.96|0
1738644900000|2025-02-04 04:55:00|15.77|13.99|15.78|13.99|15.78|13.99|15.74|13.96|0
1738645200000|2025-02-04 05:00:00|15.79|14|16.07|14.25|16.11|14.29|15.76|13.98|0
1738645500000|2025-02-04 05:05:00|16.11|14.29|17.39|13.79|17.65|14.82|15.66|13.7|0
1738645800000|2025-02-04 05:10:00|17.38|13.78|17.42|13.82|17.55|13.95|17.17|13.57|0
1738646100000|2025-02-04 05:15:00|17.44|13.84|17.22|14.1|17.44|14.23|17.09|13.81|0
1738646400000|2025-02-04 05:20:00|17.23|14.11|17.02|14.14|17.43|14.55|16.78|13.9|0
1738646700000|2025-02-04 05:25:00|16.93|14.05|16.83|13.95|17.14|14.26|16.77|13.89|0
1738647000000|2025-02-04 05:30:00|16.82|13.94|16.81|13.93|16.92|14.04|16.74|13.86|0
1738647300000|2025-02-04 05:35:00|16.82|13.94|16.6|13.72|17.19|14.31|16.6|13.72|0
1738647600000|2025-02-04 05:40:00|16.61|13.73|16.6|13.72|16.68|13.8|16.59|13.71|0
1738647900000|2025-02-04 05:45:00|16.61|13.73|16.61|13.73|16.65|13.77|16.58|13.7|0
1738648200000|2025-02-04 05:50:00|16.6|13.72|16.33|13.45|16.73|13.85|16.19|13.31|0
1738648500000|2025-02-04 05:55:00|16.32|13.44|16.48|13.6|16.5|13.62|16.32|13.44|0
1738648800000|2025-02-04 06:00:00|16.47|13.59|16.46|13.58|16.48|13.6|16.39|13.51|0
1738649100000|2025-02-04 06:05:00|16.45|13.57|16.47|13.59|16.5|13.62|16.41|13.53|0
1738649400000|2025-02-04 06:10:00|16.46|13.58|16.54|13.66|16.63|13.75|16.43|13.55|0
1738649700000|2025-02-04 06:15:00|16.53|13.65|16.54|13.66|16.59|13.71|16.48|13.6|0
1738650000000|2025-02-04 06:20:00|16.55|13.67|16.55|13.67|16.59|13.71|16.5|13.62|0
1738650300000|2025-02-04 06:25:00|16.54|13.66|16.54|13.66|16.6|13.72|16.49|13.61|0
1738650600000|2025-02-04 06:30:00|16.55|13.67|16.54|13.66|16.65|13.77|16.52|13.64|0
1738650900000|2025-02-04 06:35:00|16.55|13.67|16.59|13.71|16.71|13.83|16.52|13.64|0
1738651200000|2025-02-04 06:40:00|16.6|13.72|16.49|13.61|16.62|13.74|16.46|13.58|0
1738651500000|2025-02-04 06:45:00|16.51|13.63|16.43|13.55|16.56|13.68|16.39|13.51|0
1738651800000|2025-02-04 06:50:00|16.42|13.54|16.44|13.56|16.46|13.58|16.38|13.5|0
1738652100000|2025-02-04 06:55:00|16.43|13.55|16.25|13.37|16.44|13.56|16.24|13.36|0
1738652400000|2025-02-04 07:00:00|16.24|13.36|16.34|13.46|16.34|13.46|16.21|13.33|0
1738652700000|2025-02-04 07:05:00|16.33|13.45|16.26|13.38|16.34|13.46|16.23|13.35|0
1738653000000|2025-02-04 07:10:00|16.29|13.41|16.16|13.28|16.34|13.46|16.16|13.28|0
1738653300000|2025-02-04 07:15:00|16.17|13.29|16.21|13.33|16.23|13.35|16.12|13.24|0
1738653600000|2025-02-04 07:20:00|16.23|13.35|16.26|13.38|16.27|13.39|16.2|13.32|0
1738653900000|2025-02-04 07:25:00|16.25|13.37|16.25|13.37|16.3|13.42|16.24|13.36|0
1738654200000|2025-02-04 07:30:00|16.24|13.36|16.19|13.31|16.27|13.39|16.17|13.29|0
1738654500000|2025-02-04 07:35:00|16.18|13.3|16.24|13.36|16.28|13.4|16.18|13.3|0
1738654800000|2025-02-04 07:40:00|16.23|13.35|16.29|13.41|16.33|13.45|16.23|13.35|0
1738655100000|2025-02-04 07:45:00|16.31|13.43|16.22|13.34|16.31|13.43|16.18|13.3|0
1738655400000|2025-02-04 07:50:00|16.21|13.33|16.24|13.36|16.25|13.37|16.12|13.24|0
1738655700000|2025-02-04 07:55:00|16.23|13.35|16.29|13.41|16.34|13.46|16.21|13.33|0
1738656000000|2025-02-04 08:00:00|16.31|13.43|16.4|13.52|16.42|13.54|16.16|13.28|0
1738656300000|2025-02-04 08:05:00|16.41|13.53|16.45|13.57|16.46|13.58|16.37|13.49|0
1738656600000|2025-02-04 08:10:00|16.46|13.58|16.44|13.56|16.58|13.7|16.44|13.56|0
1738656900000|2025-02-04 08:15:00|16.45|13.57|16.44|13.56|16.47|13.59|16.39|13.51|0
1738657200000|2025-02-04 08:20:00|16.43|13.55|16.33|13.45|16.45|13.57|16.27|13.39|0
1738657500000|2025-02-04 08:25:00|16.35|13.47|16.54|13.66|16.55|13.67|16.34|13.46|0
1738657800000|2025-02-04 08:30:00|16.55|13.67|16.7|13.82|16.74|13.86|16.44|13.56|0
1738658100000|2025-02-04 08:35:00|16.71|13.83|16.68|13.8|16.8|13.92|16.67|13.79|0
1738658400000|2025-02-04 08:40:00|16.67|13.79|16.83|13.95|16.91|14.03|16.67|13.79|0
1738658700000|2025-02-04 08:45:00|16.85|13.97|16.94|14.06|16.95|14.07|16.79|13.91|0
1738659000000|2025-02-04 08:50:00|16.93|14.05|16.71|13.83|16.93|14.05|16.18|13.3|0
1738659300000|2025-02-04 08:55:00|16.7|13.82|16.58|13.7|16.7|13.82|16.54|13.66|0
1738659600000|2025-02-04 09:00:00|16.57|13.69|16.4|13.52|16.57|13.69|16.36|13.48|0
1738659900000|2025-02-04 09:05:00|16.39|13.51|16.38|13.5|16.49|13.61|16.37|13.49|0
1738660200000|2025-02-04 09:10:00|16.33|13.45|16.12|14.29|16.35|14.5|15.75|13.45|0
1738660500000|2025-02-04 09:15:00|16.14|14.31|16.13|14.3|16.21|14.38|16.11|14.29|0
1738660800000|2025-02-04 09:20:00|16.12|14.31|16.11|14.29|16.25|14.41|16.09|14.27|0
1738661100000|2025-02-04 09:25:00|16.1|14.28|16.1|14.28|16.19|14.36|16.09|14.27|0
1738661400000|2025-02-04 09:30:00|16.11|14.3|16.19|14.35|16.2|14.36|16.08|14.26|0
1738661700000|2025-02-04 09:35:00|16.21|14.36|16.22|14.38|16.25|14.41|16.14|14.31|0
1738662000000|2025-02-04 09:40:00|16.23|14.39|16.26|14.42|16.33|14.48|16.22|14.39|0
1738662300000|2025-02-04 09:45:00|16.24|14.41|16.22|14.38|16.25|14.41|16.14|14.31|0
1738662600000|2025-02-04 09:50:00|16.23|14.39|16.22|14.39|16.26|14.41|16.17|14.34|0
1738662900000|2025-02-04 09:55:00|16.21|14.38|16.22|14.38|16.25|14.41|16.19|14.35|0
1738663200000|2025-02-04 10:00:00|16.23|14.39|16.24|14.4|16.3|14.46|16.22|14.38|0
1738663500000|2025-02-04 10:05:00|16.23|14.39|16.05|14.23|16.24|14.4|16.01|14.2|0
1738663800000|2025-02-04 10:10:00|16.07|14.25|15.9|14.1|16.08|14.26|15.88|14.09|0
1738664100000|2025-02-04 10:15:00|15.89|14.09|15.9|14.1|15.92|14.12|15.84|14.04|0
1738664400000|2025-02-04 10:20:00|15.88|14.09|15.87|14.08|15.89|14.09|15.81|14.02|0
1738664700000|2025-02-04 10:25:00|15.88|14.09|15.88|14.08|15.91|14.1|15.83|14.04|0
1738665000000|2025-02-04 10:30:00|15.89|14.09|15.93|14.13|15.99|14.18|15.86|14.06|0
1738665300000|2025-02-04 10:35:00|15.92|14.12|15.92|14.12|15.95|14.14|15.84|14.04|0
1738665600000|2025-02-04 10:40:00|15.91|14.11|15.89|14.09|16|14.19|15.88|14.08|0
1738665900000|2025-02-04 10:45:00|15.88|14.08|15.85|14.05|15.9|14.1|15.81|14.02|0
1738666200000|2025-02-04 10:50:00|15.86|14.06|15.91|14.11|15.92|14.12|15.85|14.06|0
1738666500000|2025-02-04 10:55:00|15.9|14.1|15.88|14.08|15.9|14.1|15.84|14.05|0
1738666800000|2025-02-04 11:00:00|15.89|14.09|15.86|14.06|15.9|14.1|15.8|14.01|0
1738667100000|2025-02-04 11:05:00|15.87|14.07|15.65|13.88|15.88|14.08|15.65|13.88|0
1738667400000|2025-02-04 11:10:00|15.66|13.89|15.83|14.04|15.85|14.05|15.65|13.88|0
1738667700000|2025-02-04 11:15:00|15.82|14.03|15.87|14.07|15.9|14.1|15.79|14|0
1738668000000|2025-02-04 11:20:00|15.88|14.08|15.81|14.02|15.97|14.16|15.81|14.02|0
1738668300000|2025-02-04 11:25:00|15.82|14.03|15.73|13.95|15.83|14.04|15.7|13.93|0
1738668600000|2025-02-04 11:30:00|15.72|13.94|15.73|13.95|15.77|13.98|15.72|13.94|0
1738668900000|2025-02-04 11:35:00|15.74|13.96|15.8|14.01|15.83|14.04|15.73|13.95|0
1738669200000|2025-02-04 11:40:00|15.79|14|15.76|13.97|15.82|14.03|15.73|13.95|0
1738669500000|2025-02-04 11:45:00|15.77|13.98|15.73|13.95|15.81|14.02|15.71|13.93|0
1738669800000|2025-02-04 11:50:00|15.75|13.97|15.8|14.01|15.81|14.02|15.74|13.96|0
1738670100000|2025-02-04 11:55:00|15.81|14.02|15.83|14.04|15.87|14.07|15.78|14|0
1738670400000|2025-02-04 12:00:00|15.82|14.03|15.69|13.91|15.82|14.03|15.67|13.9|0
1738670700000|2025-02-04 12:05:00|15.7|13.92|15.65|13.88|15.72|13.94|15.64|13.87|0
1738671000000|2025-02-04 12:10:00|15.63|13.86|15.64|13.87|15.64|13.87|15.56|13.79|0
1738671300000|2025-02-04 12:15:00|15.63|13.86|15.58|13.82|15.65|13.88|15.55|13.79|0
1738671600000|2025-02-04 12:20:00|15.59|13.81|15.61|13.85|15.65|13.88|15.55|13.79|0
1738671900000|2025-02-04 12:25:00|15.59|13.84|15.51|13.75|15.66|13.89|15.5|13.74|0
1738672200000|2025-02-04 12:30:00|15.47|13.72|15.5|13.74|15.54|13.78|15.46|13.71|0
1738672500000|2025-02-04 12:35:00|15.47|13.72|15.39|13.65|15.49|13.74|15.35|13.61|0
1738672800000|2025-02-04 12:40:00|15.4|13.66|15.4|13.66|15.46|13.71|15.26|13.53|0
1738673100000|2025-02-04 12:45:00|15.41|13.67|15.5|13.74|15.54|13.78|15.41|13.67|0
1738673400000|2025-02-04 12:50:00|15.47|13.72|15.39|13.64|15.5|13.75|15.37|13.63|0
1738673700000|2025-02-04 12:55:00|15.4|13.65|15.37|13.63|15.43|13.68|15.28|13.55|0
1738674000000|2025-02-04 13:00:00|15.38|13.64|15.42|13.67|15.54|13.78|15.38|13.64|0
1738674300000|2025-02-04 13:05:00|15.41|13.68|15.08|13.37|15.46|13.71|15.07|13.36|0
1738674600000|2025-02-04 13:10:00|15.09|13.38|15.45|13.7|15.87|14.08|15.05|13.34|0
1738674900000|2025-02-04 13:15:00|15.44|13.69|15.43|13.68|15.48|13.73|15.4|13.65|0
1738675200000|2025-02-04 13:20:00|15.42|13.69|15.38|13.64|15.45|13.7|15.35|13.61|0
1738675500000|2025-02-04 13:25:00|15.37|13.63|15.44|13.69|15.48|13.72|15.35|13.61|0
1738675800000|2025-02-04 13:30:00|15.45|13.7|15.46|13.71|15.5|13.74|15.43|13.68|0
1738676100000|2025-02-04 13:35:00|15.45|13.7|15.49|13.74|15.51|13.75|15.44|13.69|0
1738676400000|2025-02-04 13:40:00|15.48|13.73|15.58|13.82|15.63|13.86|15.48|13.73|0
1738676700000|2025-02-04 13:45:00|15.57|13.81|15.61|13.84|15.64|13.87|15.54|13.78|0
1738677000000|2025-02-04 13:50:00|15.62|13.85|15.61|13.84|15.64|13.87|15.56|13.8|0
1738677300000|2025-02-04 13:55:00|15.6|13.83|15.62|13.85|15.7|13.92|15.59|13.83|0
1738677600000|2025-02-04 14:00:00|15.61|13.84|15.54|13.78|15.66|13.89|15.52|13.77|0
1738677900000|2025-02-04 14:05:00|15.55|13.79|15.48|13.73|15.55|13.79|15.48|13.73|0
1738678200000|2025-02-04 14:10:00|15.47|13.72|15.57|13.81|15.57|13.81|15.46|13.71|0
1738678500000|2025-02-04 14:15:00|15.58|13.8|15.63|13.86|15.64|13.87|15.57|13.8|0
1738678800000|2025-02-04 14:20:00|15.62|13.85|15.62|13.85|15.67|13.9|15.6|13.84|0
1738679100000|2025-02-04 14:25:00|15.6|13.84|15.54|13.78|15.65|13.88|15.53|13.77|0
1738679400000|2025-02-04 14:30:00|15.56|13.8|15.31|13.57|15.72|13.94|15.26|13.53|0
1738679700000|2025-02-04 14:35:00|15.32|13.59|15.23|13.51|15.35|13.61|15.16|13.44|0
1738680000000|2025-02-04 14:40:00|15.22|13.5|15.24|13.51|15.35|13.61|15.15|13.44|0
1738680300000|2025-02-04 14:45:00|15.23|13.52|15.24|13.51|15.33|13.59|15.2|13.48|0
1738680600000|2025-02-04 14:50:00|15.21|13.49|15.02|13.32|15.3|13.56|15.02|13.32|0
1738680900000|2025-02-04 14:55:00|15.03|13.33|15.26|13.53|15.45|13.7|14.97|13.28|0
1738681200000|2025-02-04 15:00:00|15.23|13.51|15|13.3|15.23|13.51|14.99|13.3|0
1738681500000|2025-02-04 15:05:00|15.02|13.32|14.9|13.21|15.39|13.65|14.86|13.18|0
1738681800000|2025-02-04 15:10:00|14.88|13.22|15.11|13.4|15.14|13.43|14.81|13.13|0
1738682100000|2025-02-04 15:15:00|15.1|13.39|14.91|13.22|15.12|13.41|14.91|13.22|0
1738682400000|2025-02-04 15:20:00|14.93|13.24|15.04|13.33|15.1|13.39|14.92|13.23|0
1738682700000|2025-02-04 15:25:00|15.03|13.32|15.07|13.37|15.08|13.37|14.96|13.27|0
1738683000000|2025-02-04 15:30:00|15.08|13.39|15|13.3|15.2|13.48|14.95|13.26|0
1738683300000|2025-02-04 15:35:00|15.03|13.33|14.93|13.24|15.11|13.4|14.89|13.21|0
1738683600000|2025-02-04 15:40:00|14.94|13.25|14.94|13.25|14.96|13.27|14.86|13.18|0
1738683900000|2025-02-04 15:45:00|14.93|13.24|14.96|13.26|15.08|13.38|14.92|13.23|0
1738684200000|2025-02-04 15:50:00|14.98|13.28|14.47|12.83|15.07|13.36|14.46|12.82|0
1738684500000|2025-02-04 15:55:00|14.49|12.85|14.62|12.97|14.67|13.01|14.47|12.83|0
1738684800000|2025-02-04 16:00:00|14.59|12.94|14.38|12.76|14.6|12.95|14.37|12.74|0
1738685100000|2025-02-04 16:05:00|14.37|12.74|14.34|12.72|14.41|12.78|14.31|12.69|0
1738685400000|2025-02-04 16:10:00|14.35|12.71|14.33|12.71|14.37|12.74|14.32|12.7|0
1738685700000|2025-02-04 16:15:00|14.32|12.7|14.32|12.7|14.34|12.72|14.28|12.66|0
1738686000000|2025-02-04 16:20:00|14.33|12.71|14.31|12.69|14.36|12.73|14.26|12.65|0
1738686300000|2025-02-04 16:25:00|14.3|12.68|14.37|12.75|14.66|13|14.27|12.66|0
1738686600000|2025-02-04 16:30:00|14.35|12.74|14.45|12.82|14.47|12.83|14.34|12.72|0
1738686900000|2025-02-04 16:35:00|14.44|12.81|14.37|12.75|14.45|12.82|14.37|12.75|0
1738687200000|2025-02-04 16:40:00|14.38|12.74|14.49|12.85|14.54|12.89|14.35|12.73|0
1738687500000|2025-02-04 16:45:00|14.5|12.86|14.64|12.98|14.64|12.98|14.49|12.85|0
1738687800000|2025-02-04 16:50:00|14.66|12.99|14.56|12.91|14.71|13.04|14.55|12.9|0
1738688100000|2025-02-04 16:55:00|14.58|12.93|14.54|12.89|14.66|13|14.53|12.88|0
1738688400000|2025-02-04 17:00:00|14.53|12.88|14.5|12.86|14.57|12.92|14.47|12.84|0
1738688700000|2025-02-04 17:05:00|14.49|12.85|14.56|12.91|14.56|12.91|14.47|12.84|0
1738689000000|2025-02-04 17:10:00|14.55|12.9|14.49|12.85|14.58|12.93|14.46|12.82|0
1738689300000|2025-02-04 17:15:00|14.5|12.86|14.78|13.1|14.84|13.16|14.47|12.83|0
1738689600000|2025-02-04 17:20:00|14.76|13.09|14.76|13.09|14.91|13.22|14.72|13.05|0
1738689900000|2025-02-04 17:25:00|14.77|13.1|15.01|13.31|15.04|13.34|14.76|13.09|0
1738690200000|2025-02-04 17:30:00|14.99|13.29|14.48|12.84|15.12|13.41|14.46|12.82|0
1738690500000|2025-02-04 17:35:00|14.47|12.83|14.61|12.96|14.64|12.99|14.3|12.68|0
1738690800000|2025-02-04 17:40:00|14.62|12.97|14.53|12.88|14.66|13|14.5|12.86|0
1738691100000|2025-02-04 17:45:00|14.54|12.89|14.5|12.86|14.79|13.12|14.44|12.81|0
1738691400000|2025-02-04 17:50:00|14.49|12.85|14.44|12.81|14.49|12.85|14.39|12.76|0
1738691700000|2025-02-04 17:55:00|14.45|12.8|14.29|12.67|14.45|12.81|14.28|12.66|0
1738692000000|2025-02-04 18:00:00|14.3|12.68|14.45|12.81|14.45|12.82|14.28|12.66|0
1738692300000|2025-02-04 18:05:00|14.49|12.82|14.46|12.82|14.55|12.9|14.44|12.8|0
1738692600000|2025-02-04 18:10:00|14.45|12.81|14.24|12.63|14.52|12.88|14.2|12.59|0
1738692900000|2025-02-04 18:15:00|14.23|12.62|14.19|12.58|14.23|12.62|14.17|12.57|0
1738693200000|2025-02-04 18:20:00|14.18|12.59|14.1|12.5|14.24|12.63|14.1|12.5|0
1738693500000|2025-02-04 18:25:00|14.09|12.49|14.1|12.5|14.14|12.54|14.08|12.48|0
1738693800000|2025-02-04 18:30:00|14.12|12.52|14.09|12.49|14.12|12.52|14.08|12.48|0
1738694100000|2025-02-04 18:35:00|14.08|12.48|14.18|12.57|14.18|12.58|14.08|12.48|0
1738694400000|2025-02-04 18:40:00|14.17|12.56|14.15|12.55|14.17|12.57|14.13|12.53|0
1738694700000|2025-02-04 18:45:00|14.14|12.54|14.13|12.53|14.15|12.55|14.12|12.52|0
1738695000000|2025-02-04 18:50:00|14.12|12.52|14.13|12.53|14.17|12.57|14.08|12.48|0
1738695300000|2025-02-04 18:55:00|14.14|12.54|14.21|12.6|14.21|12.6|14.1|12.5|0
1738695600000|2025-02-04 19:00:00|14.22|12.61|14.08|12.48|14.25|12.64|14.07|12.47|0
1738695900000|2025-02-04 19:05:00|14.09|12.49|14|12.4|14.09|12.49|13.98|12.38|0
1738696200000|2025-02-04 19:10:00|13.99|12.39|13.95|12.35|13.99|12.39|13.92|12.32|0
1738696500000|2025-02-04 19:15:00|13.94|12.34|13.91|12.31|13.96|12.36|13.91|12.31|0
1738696800000|2025-02-04 19:20:00|13.9|12.3|13.89|12.29|13.93|12.33|13.84|12.24|0
1738697100000|2025-02-04 19:25:00|13.9|12.3|13.89|12.29|13.94|12.34|13.89|12.29|0
1738697400000|2025-02-04 19:30:00|13.87|12.27|13.84|12.24|13.87|12.27|13.82|12.22|0
1738697700000|2025-02-04 19:35:00|13.83|12.23|13.85|12.25|13.87|12.27|13.78|12.18|0
1738698000000|2025-02-04 19:40:00|13.86|12.26|13.86|12.26|13.9|12.3|13.82|12.22|0
1738698300000|2025-02-04 19:45:00|13.85|12.25|13.91|12.31|13.93|12.33|13.83|12.23|0
1738698600000|2025-02-04 19:50:00|13.9|12.3|13.89|12.29|13.95|12.35|13.88|12.28|0
1738698900000|2025-02-04 19:55:00|13.88|12.28|14|12.4|14.15|12.55|13.87|12.27|0
1738699200000|2025-02-04 20:00:00|13.98|12.38|14.01|12.41|14.07|12.47|13.97|12.37|0
1738699500000|2025-02-04 20:05:00|13.99|12.39|13.96|12.36|14.01|12.41|13.93|12.33|0
1738699800000|2025-02-04 20:10:00|13.95|12.35|13.9|12.3|13.96|12.36|13.88|12.28|0
1738700100000|2025-02-04 20:15:00|13.91|12.31|13.94|12.34|13.99|12.39|13.89|12.29|0
1738700400000|2025-02-04 20:20:00|13.95|12.35|14.04|12.44|14.07|12.47|13.94|12.34|0
1738700700000|2025-02-04 20:25:00|14.05|12.45|14.1|12.5|14.11|12.51|14.01|12.41|0
1738701000000|2025-02-04 20:30:00|14.12|12.52|14.04|12.44|14.12|12.52|14.01|12.41|0
1738701300000|2025-02-04 20:35:00|14.03|12.43|13.91|12.31|14.05|12.45|13.89|12.29|0
1738701600000|2025-02-04 20:40:00|13.9|12.3|14.13|12.53|14.34|12.72|13.88|12.28|0
1738701900000|2025-02-04 20:45:00|14.12|12.52|14.15|12.55|14.19|12.59|14.12|12.52|0
1738702200000|2025-02-04 20:50:00|14.16|12.56|14.04|12.44|14.19|12.58|14.02|12.42|0
1738702500000|2025-02-04 20:55:00|14.06|12.46|14.11|12.51|14.11|12.51|13.96|12.36|0
1738702800000|2025-02-04 21:00:00|14.09|12.49|14.41|12.78|14.46|12.83|13.99|12.39|0
1738703100000|2025-02-04 21:05:00|14.39|12.76|14.3|12.68|14.39|12.76|14.25|12.63|0
1738703400000|2025-02-04 21:10:00|14.28|12.66|14.42|12.79|14.42|12.79|14.28|12.66|0
1738703700000|2025-02-04 21:15:00|14.6|12.6|14.24|12.24|14.6|12.6|14.17|12.17|0
1738704000000|2025-02-04 21:20:00|14.27|12.27|14.31|12.31|14.39|12.39|14.26|12.26|0
1738704300000|2025-02-04 21:25:00|14.29|12.29|14.33|12.33|14.33|12.33|14.25|12.25|0
1738704600000|2025-02-04 21:30:00|14.34|12.34|14.34|12.34|14.35|12.35|14.28|12.28|0
1738704900000|2025-02-04 21:35:00|14.35|12.35|14.4|12.4|14.44|12.44|14.34|12.34|0
1738705200000|2025-02-04 21:40:00|14.41|12.41|14.39|12.39|14.48|12.48|14.39|12.39|0
1738705500000|2025-02-04 21:45:00|14.4|12.4|14.33|12.33|14.41|12.41|14.32|12.32|0
1738705800000|2025-02-04 21:50:00|14.32|12.32|14.41|12.41|14.41|12.41|14.32|12.32|0
1738706100000|2025-02-04 21:55:00|14.39|12.39|14.39|12.39|14.41|12.41|14.38|12.38|0
1738706400000|2025-02-04 22:00:00|14.4|12.4|14.42|12.42|14.43|12.43|14.4|12.4|0
1738706700000|2025-02-04 22:05:00|14.43|12.43|14.42|12.42|14.44|12.44|14.4|12.4|0
1738707000000|2025-02-04 22:10:00|14.43|12.43|14.42|12.42|14.43|12.43|14.41|12.41|0
1738707300000|2025-02-04 22:15:00|14.41|12.41|14.41|12.41|14.42|12.42|14.4|12.4|0
1738707600000|2025-02-04 22:20:00|14.42|12.42|14.41|12.41|14.42|12.42|14.41|12.41|0
1738707900000|2025-02-04 22:25:00|14.4|12.4|14.39|12.39|14.41|12.41|14.39|12.39|0
1738708200000|2025-02-04 22:30:00|14.38|12.38|14.39|12.39|14.4|12.4|14.37|12.37|0
1738708500000|2025-02-04 22:35:00|14.4|12.4|14.42|12.42|14.45|12.45|14.39|12.39|0
1738708800000|2025-02-04 22:40:00|14.43|12.43|14.42|12.42|14.43|12.43|14.42|12.42|0
1738709100000|2025-02-04 22:45:00|14.41|12.41|14.41|12.41|14.42|12.42|14.41|12.41|0
1738709400000|2025-02-04 22:50:00|14.42|12.42|14.42|12.42|14.43|12.43|14.41|12.41|0
1738709700000|2025-02-04 22:55:00|14.43|12.43|14.46|12.46|14.47|12.47|14.43|12.43|0
1738710000000|2025-02-04 23:00:00|14.47|12.47|14.37|12.37|14.55|12.55|14.35|12.35|0
1738710300000|2025-02-04 23:05:00|14.38|12.38|14.46|12.46|14.47|12.47|14.38|12.38|0
1738710600000|2025-02-04 23:10:00|14.47|12.47|14.37|12.37|14.5|12.5|14.37|12.37|0
1738710900000|2025-02-04 23:15:00|14.38|12.38|14.41|12.41|14.41|12.41|14.33|12.33|0
1738711200000|2025-02-04 23:20:00|14.4|12.4|14.4|12.4|14.4|12.4|14.35|12.35|0
1738711500000|2025-02-04 23:25:00|14.42|12.42|14.38|12.38|14.42|12.42|14.36|12.36|0
1738711800000|2025-02-04 23:30:00|14.36|12.36|14.37|12.37|14.38|12.38|14.34|12.34|0
1738712100000|2025-02-04 23:35:00|14.38|12.38|14.41|12.41|14.43|12.43|14.38|12.38|0
1738712400000|2025-02-04 23:40:00|14.42|12.42|14.36|12.36|14.42|12.42|14.35|12.35|0
1738712700000|2025-02-04 23:45:00|14.37|12.37|14.4|12.4|14.41|12.41|14.36|12.36|0
1738713000000|2025-02-04 23:50:00|14.39|12.39|14.44|12.44|14.44|12.44|14.38|12.38|0
1738713300000|2025-02-04 23:55:00|14.43|12.43|14.47|12.47|14.47|12.47|14.42|12.42|0
1738713600000|2025-02-05 00:00:00|14.44|12.44|14.5|12.5|14.53|12.53|14.44|12.44|0
1738713900000|2025-02-05 00:05:00|14.51|12.51|14.43|12.43|14.52|12.52|14.42|12.42|0
1738714200000|2025-02-05 00:10:00|14.42|12.42|14.34|12.34|14.44|12.44|14.32|12.32|0
1738714500000|2025-02-05 00:15:00|14.35|12.35|14.37|12.37|14.37|12.37|14.34|12.34|0
1738714800000|2025-02-05 00:20:00|14.35|12.35|14.36|12.36|14.36|12.36|14.34|12.34|0
1738715100000|2025-02-05 00:25:00|14.35|12.35|14.32|12.32|14.36|12.36|14.32|12.32|0
1738715400000|2025-02-05 00:30:00|14.31|12.31|14.24|12.24|14.31|12.31|14.24|12.24|0
1738715700000|2025-02-05 00:35:00|14.23|12.23|14.2|12.2|14.24|12.24|14.2|12.2|0
1738716000000|2025-02-05 00:40:00|14.22|12.22|14.24|12.24|14.24|12.24|14.18|12.18|0
1738716300000|2025-02-05 00:45:00|14.23|12.23|14.29|12.29|14.29|12.29|14.21|12.21|0
1738716600000|2025-02-05 00:50:00|14.3|12.3|14.25|12.25|14.3|12.3|14.24|12.24|0
1738716900000|2025-02-05 00:55:00|14.26|12.26|14.26|12.26|14.28|12.28|14.24|12.24|0
1738717200000|2025-02-05 01:00:00|14.27|12.27|14.25|12.25|14.27|12.27|14.24|12.24|0
1738717500000|2025-02-05 01:05:00|14.24|12.24|14.27|12.27|14.29|12.29|14.23|12.23|0
1738717800000|2025-02-05 01:10:00|14.26|12.26|14.25|12.25|14.27|12.27|14.24|12.24|0
1738718100000|2025-02-05 01:15:00|14.24|12.24|14.43|12.43|14.45|12.45|14.18|12.18|0
1738718400000|2025-02-05 01:20:00|14.42|12.42|14.46|12.46|14.46|12.46|14.4|12.4|0
1738718700000|2025-02-05 01:25:00|14.45|12.45|14.45|12.45|14.47|12.47|14.42|12.42|0
1738719000000|2025-02-05 01:30:00|14.26|12.64|14.41|12.78|14.45|12.81|14.26|12.64|0
1738719300000|2025-02-05 01:35:00|14.42|12.79|14.43|12.8|14.47|12.83|14.4|12.77|0
1738719600000|2025-02-05 01:40:00|14.44|12.81|14.43|12.79|14.45|12.81|14.4|12.77|0
1738719900000|2025-02-05 01:45:00|14.42|12.78|14.34|12.71|14.44|12.8|14.09|12.49|0
1738720200000|2025-02-05 01:50:00|14.35|12.72|14.33|12.71|14.38|12.75|14.32|12.7|0
1738720500000|2025-02-05 01:55:00|14.34|12.72|14.4|12.77|14.41|12.78|14.33|12.71|0
1738720800000|2025-02-05 02:00:00|14.41|12.78|14.41|12.78|14.44|12.81|14.39|12.76|0
1738721100000|2025-02-05 02:05:00|14.4|12.77|14.38|12.76|14.43|12.79|14.38|12.76|0
1738721400000|2025-02-05 02:10:00|14.39|12.75|14.36|12.74|14.42|12.79|14.34|12.72|0
1738721700000|2025-02-05 02:15:00|14.37|12.75|14.39|12.76|14.4|12.77|14.37|12.75|0
1738722000000|2025-02-05 02:20:00|14.38|12.75|14.43|12.8|14.43|12.8|14.37|12.74|0
1738722300000|2025-02-05 02:25:00|14.44|12.81|14.42|12.78|14.47|12.83|14.41|12.78|0
1738722600000|2025-02-05 02:30:00|14.43|12.79|14.38|12.75|14.44|12.8|14.37|12.74|0
1738722900000|2025-02-05 02:35:00|14.37|12.74|14.38|12.75|14.41|12.78|14.37|12.74|0
1738723200000|2025-02-05 02:40:00|14.37|12.74|14.36|12.74|14.39|12.76|14.36|12.73|0
1738723500000|2025-02-05 02:45:00|14.35|12.73|14.35|12.72|14.35|12.73|14.33|12.7|0
1738723800000|2025-02-05 02:50:00|14.36|12.73|14.38|12.75|14.39|12.76|14.36|12.73|0
1738724100000|2025-02-05 02:55:00|14.37|12.74|14.48|12.84|14.49|12.85|14.37|12.74|0
1738724400000|2025-02-05 03:00:00|14.47|12.83|14.45|12.81|14.47|12.83|14.41|12.78|0
1738724700000|2025-02-05 03:05:00|14.44|12.8|14.43|12.8|14.49|12.85|14.43|12.8|0
1738725000000|2025-02-05 03:10:00|14.42|12.79|14.45|12.81|14.45|12.81|14.42|12.79|0
1738725300000|2025-02-05 03:15:00|14.44|12.82|14.45|12.81|14.46|12.83|14.43|12.8|0
1738725600000|2025-02-05 03:20:00|14.46|12.82|14.51|12.87|14.54|12.89|14.44|12.81|0
1738725900000|2025-02-05 03:25:00|14.52|12.88|14.51|12.87|14.54|12.89|14.51|12.86|0
1738726200000|2025-02-05 03:30:00|14.5|12.86|14.49|12.85|14.5|12.87|14.48|12.84|0
1738726500000|2025-02-05 03:35:00|14.48|12.84|14.45|12.82|14.5|12.86|14.45|12.82|0
1738726800000|2025-02-05 03:40:00|14.46|12.81|14.44|12.81|14.47|12.84|14.44|12.8|0
1738727100000|2025-02-05 03:45:00|14.46|12.82|14.49|12.85|14.5|12.86|14.44|12.81|0
1738727400000|2025-02-05 03:50:00|14.51|12.87|14.5|12.86|14.52|12.87|14.49|12.85|0
1738727700000|2025-02-05 03:55:00|14.49|12.85|14.56|12.91|14.58|12.93|14.49|12.85|0
1738728000000|2025-02-05 04:00:00|14.55|12.9|14.59|12.94|14.62|12.96|14.54|12.9|0
1738728300000|2025-02-05 04:05:00|14.58|12.93|14.55|12.9|14.59|12.94|14.55|12.9|0
1738728600000|2025-02-05 04:10:00|14.54|12.89|14.55|12.91|14.57|12.92|14.53|12.89|0
1738728900000|2025-02-05 04:15:00|14.56|12.9|14.59|12.94|14.6|12.95|14.55|12.9|0
1738729200000|2025-02-05 04:20:00|14.58|12.93|14.58|12.93|14.59|12.94|14.56|12.91|0
1738729500000|2025-02-05 04:25:00|14.57|12.92|14.57|12.92|14.61|12.96|14.55|12.9|0
1738729800000|2025-02-05 04:30:00|14.58|12.93|14.52|12.88|14.59|12.94|14.52|12.88|0
1738730100000|2025-02-05 04:35:00|14.51|12.87|14.53|12.88|14.54|12.89|14.5|12.86|0
1738730400000|2025-02-05 04:40:00|14.52|12.89|14.51|12.87|14.53|12.89|14.5|12.86|0
1738730700000|2025-02-05 04:45:00|14.5|12.86|14.5|12.86|14.53|12.89|14.5|12.86|0
1738731000000|2025-02-05 04:50:00|14.51|12.85|14.55|12.9|14.55|12.91|14.51|12.85|0
1738731300000|2025-02-05 04:55:00|14.53|12.91|14.5|12.86|14.53|12.91|14.49|12.85|0
1738731600000|2025-02-05 05:00:00|14.49|12.85|14.48|12.84|14.5|12.86|14.46|12.83|0
1738731900000|2025-02-05 05:05:00|14.49|12.85|14.48|12.84|14.52|12.88|14.48|12.84|0
1738732200000|2025-02-05 05:10:00|14.47|12.83|14.48|12.84|14.5|12.86|14.47|12.83|0
1738732500000|2025-02-05 05:15:00|14.49|12.85|14.49|12.85|14.49|12.85|14.46|12.82|0
1738732800000|2025-02-05 05:20:00|14.5|12.86|14.49|12.85|14.51|12.87|14.49|12.85|0
1738733100000|2025-02-05 05:25:00|14.5|12.86|14.54|12.89|14.55|12.9|14.5|12.86|0
1738733400000|2025-02-05 05:30:00|14.53|12.88|14.55|12.9|14.57|12.92|14.52|12.87|0
1738733700000|2025-02-05 05:35:00|14.56|12.91|14.57|12.92|14.6|12.94|14.54|12.9|0
1738734000000|2025-02-05 05:40:00|14.58|12.93|14.57|12.92|14.58|12.93|14.54|12.89|0
1738734300000|2025-02-05 05:45:00|14.58|12.93|14.58|12.93|14.59|12.93|14.56|12.91|0
1738734600000|2025-02-05 05:50:00|14.59|12.94|14.61|12.95|14.62|12.97|14.59|12.93|0
1738734900000|2025-02-05 05:55:00|14.6|12.96|14.61|12.95|14.62|12.97|14.6|12.95|0
1738735200000|2025-02-05 06:00:00|14.6|12.96|14.65|12.99|14.66|13|14.6|12.95|0
1738735500000|2025-02-05 06:05:00|14.64|12.98|14.63|12.98|14.66|13|14.62|12.96|0
1738735800000|2025-02-05 06:10:00|14.62|12.97|14.63|12.98|14.65|12.99|14.61|12.96|0
1738736100000|2025-02-05 06:15:00|14.62|12.97|14.57|12.92|14.64|12.98|14.57|12.92|0
1738736400000|2025-02-05 06:20:00|14.56|12.91|14.53|12.88|14.57|12.92|14.53|12.88|0
1738736700000|2025-02-05 06:25:00|14.52|12.89|14.55|12.9|14.57|12.92|14.5|12.86|0
1738737000000|2025-02-05 06:30:00|14.54|12.89|14.53|12.88|14.55|12.9|14.51|12.87|0
1738737300000|2025-02-05 06:35:00|14.52|12.87|14.64|12.98|14.66|13|14.52|12.87|0
1738737600000|2025-02-05 06:40:00|14.65|12.99|14.66|13|14.71|13.04|14.6|12.95|0
1738737900000|2025-02-05 06:45:00|14.65|12.99|14.65|13|14.68|13.01|14.63|12.97|0
1738738200000|2025-02-05 06:50:00|14.66|13.01|14.64|12.98|14.68|13.01|14.64|12.98|0
1738738500000|2025-02-05 06:55:00|14.65|12.99|14.65|12.99|14.67|13.01|14.64|12.98|0
1738738800000|2025-02-05 07:00:00|14.66|13|14.56|12.91|14.77|13.1|14.19|12.58|0
1738739100000|2025-02-05 07:05:00|14.57|12.92|14.55|12.9|14.59|12.94|14.53|12.89|0
1738739400000|2025-02-05 07:10:00|14.54|12.89|14.53|12.88|14.56|12.91|14.5|12.86|0
1738739700000|2025-02-05 07:15:00|14.54|12.89|14.51|12.86|14.56|12.91|14.5|12.86|0
1738740000000|2025-02-05 07:20:00|14.52|12.87|14.48|12.84|14.52|12.87|14.45|12.82|0
1738740300000|2025-02-05 07:25:00|14.49|12.85|14.51|12.87|14.53|12.88|14.45|12.81|0
1738740600000|2025-02-05 07:30:00|14.5|12.86|14.59|12.94|14.59|12.94|14.5|12.85|0
1738740900000|2025-02-05 07:35:00|14.58|12.93|14.6|12.94|14.65|12.99|14.56|12.92|0
1738741200000|2025-02-05 07:40:00|14.59|12.92|14.54|12.89|14.59|12.93|14.52|12.87|0
1738741500000|2025-02-05 07:45:00|14.55|12.9|14.5|12.86|14.56|12.91|14.49|12.85|0
1738741800000|2025-02-05 07:50:00|14.49|12.85|14.5|12.86|14.53|12.88|14.48|12.84|0
1738742100000|2025-02-05 07:55:00|14.51|12.85|14.48|12.84|14.51|12.87|14.48|12.84|0
1738742400000|2025-02-05 08:00:00|14.5|12.86|14.38|12.75|14.5|12.86|14.36|12.73|0
1738742700000|2025-02-05 08:05:00|14.37|12.76|14.43|12.8|14.43|12.8|14.37|12.75|0
1738743000000|2025-02-05 08:10:00|14.44|12.81|14.43|12.8|14.48|12.84|14.39|12.76|0
1738743300000|2025-02-05 08:15:00|14.44|12.81|14.43|12.79|14.45|12.81|14.4|12.77|0
1738743600000|2025-02-05 08:20:00|14.41|12.8|14.29|12.67|14.42|12.8|14.29|12.67|0
1738743900000|2025-02-05 08:25:00|14.28|12.66|14.25|12.63|14.31|12.69|14.25|12.63|0
1738744200000|2025-02-05 08:30:00|14.24|12.62|14.24|12.63|14.27|12.66|14.21|12.6|0
1738744500000|2025-02-05 08:35:00|14.25|12.64|14.44|12.81|14.5|12.86|14.24|12.63|0
1738744800000|2025-02-05 08:40:00|14.45|12.82|14.62|12.96|14.64|12.98|14.4|12.77|0
1738745100000|2025-02-05 08:45:00|14.63|12.97|14.48|12.84|14.63|12.97|14.45|12.82|0
1738745400000|2025-02-05 08:50:00|14.47|12.83|14.51|12.87|14.52|12.88|14.44|12.8|0
1738745700000|2025-02-05 08:55:00|14.5|12.86|14.53|12.88|14.54|12.9|14.49|12.85|0
1738746000000|2025-02-05 09:00:00|14.51|12.87|14.42|12.79|14.58|12.93|14.41|12.78|0
1738746300000|2025-02-05 09:05:00|14.43|12.8|14.42|12.79|14.45|12.81|14.35|12.73|0
1738746600000|2025-02-05 09:10:00|14.44|12.8|14.34|12.71|14.46|12.82|14.3|12.68|0
1738746900000|2025-02-05 09:15:00|14.35|12.72|14.47|12.83|14.47|12.84|14.35|12.71|0
1738747200000|2025-02-05 09:20:00|14.46|12.82|14.57|12.92|14.57|12.92|14.42|12.79|0
1738747500000|2025-02-05 09:25:00|14.59|12.94|14.55|12.9|14.62|12.96|14.5|12.86|0
1738747800000|2025-02-05 09:30:00|14.56|12.91|14.59|12.94|14.61|12.96|14.54|12.89|0
1738748100000|2025-02-05 09:35:00|14.57|12.92|14.61|12.95|14.61|12.96|14.54|12.89|0
1738748400000|2025-02-05 09:40:00|14.62|12.96|14.7|13.04|14.76|13.08|14.58|12.93|0
1738748700000|2025-02-05 09:45:00|14.71|13.05|14.7|13.04|14.72|13.06|14.65|12.99|0
1738749000000|2025-02-05 09:50:00|14.71|13.02|14.65|12.99|14.71|13.03|14.63|12.97|0
1738749300000|2025-02-05 09:55:00|14.66|13|14.71|13.05|14.71|13.05|14.62|12.96|0
1738749600000|2025-02-05 10:00:00|14.75|13.04|14.66|13|14.75|13.08|14.64|12.98|0
1738749900000|2025-02-05 10:05:00|14.63|12.98|14.55|12.9|14.65|13|14.51|12.87|0
1738750200000|2025-02-05 10:10:00|14.51|12.87|14.55|12.9|14.56|12.91|14.49|12.85|0
1738750500000|2025-02-05 10:15:00|14.56|12.91|14.5|12.86|14.57|12.92|14.49|12.85|0
1738750800000|2025-02-05 10:20:00|14.51|12.87|14.53|12.89|14.54|12.89|14.48|12.84|0
1738751100000|2025-02-05 10:25:00|14.54|12.88|14.5|12.86|14.55|12.9|14.48|12.84|0
1738751400000|2025-02-05 10:30:00|14.51|12.87|14.48|12.84|14.52|12.88|14.48|12.84|0
1738751700000|2025-02-05 10:35:00|14.47|12.83|14.42|12.79|14.47|12.83|14.39|12.76|0
1738752000000|2025-02-05 10:40:00|14.43|12.8|14.46|12.83|14.48|12.84|14.43|12.8|0
1738752300000|2025-02-05 10:45:00|14.45|12.82|14.45|12.82|14.5|12.86|14.45|12.81|0
1738752600000|2025-02-05 10:50:00|14.46|12.83|14.45|12.82|14.51|12.86|14.45|12.82|0
1738752900000|2025-02-05 10:55:00|14.44|12.81|14.43|12.8|14.45|12.82|14.42|12.79|0
1738753200000|2025-02-05 11:00:00|14.42|12.79|14.42|12.78|14.45|12.81|14.41|12.78|0
1738753500000|2025-02-05 11:05:00|14.41|12.77|14.41|12.78|14.42|12.79|14.39|12.76|0
1738753800000|2025-02-05 11:10:00|14.42|12.79|14.38|12.76|14.44|12.8|14.38|12.76|0
1738754100000|2025-02-05 11:15:00|14.4|12.77|14.35|12.72|14.42|12.79|14.34|12.72|0
1738754400000|2025-02-05 11:20:00|14.34|12.73|14.3|12.68|14.38|12.75|14.3|12.68|0
1738754700000|2025-02-05 11:25:00|14.31|12.69|14.33|12.71|14.34|12.72|14.29|12.67|0
1738755000000|2025-02-05 11:30:00|14.32|12.7|14.36|12.73|14.36|12.73|14.32|12.69|0
1738755300000|2025-02-05 11:35:00|14.38|12.75|14.35|12.73|14.38|12.75|14.33|12.71|0
1738755600000|2025-02-05 11:40:00|14.34|12.71|14.3|12.68|14.34|12.72|14.3|12.68|0
1738755900000|2025-02-05 11:45:00|14.31|12.69|14.3|12.68|14.33|12.71|14.29|12.67|0
1738756200000|2025-02-05 11:50:00|14.29|12.67|14.27|12.65|14.3|12.68|14.25|12.64|0
1738756500000|2025-02-05 11:55:00|14.28|12.66|14.28|12.66|14.3|12.68|14.26|12.65|0
1738756800000|2025-02-05 12:00:00|14.29|12.67|14.27|12.65|14.3|12.68|14.25|12.64|0
1738757100000|2025-02-05 12:05:00|14.3|12.66|14.3|12.68|14.32|12.7|14.27|12.65|0
1738757400000|2025-02-05 12:10:00|14.31|12.69|14.37|12.75|14.39|12.76|14.31|12.68|0
1738757700000|2025-02-05 12:15:00|14.36|12.74|14.28|12.67|14.36|12.74|14.26|12.65|0
1738758000000|2025-02-05 12:20:00|14.3|12.66|14.31|12.69|14.35|12.72|14.28|12.66|0
1738758300000|2025-02-05 12:25:00|14.32|12.7|14.28|12.66|14.33|12.7|14.28|12.66|0
1738758600000|2025-02-05 12:30:00|14.29|12.67|14.31|12.69|14.32|12.7|14.27|12.66|0
1738758900000|2025-02-05 12:35:00|14.32|12.7|14.29|12.67|14.32|12.7|14.27|12.65|0
1738759200000|2025-02-05 12:40:00|14.28|12.66|14.21|12.61|14.28|12.66|14.21|12.61|0
1738759500000|2025-02-05 12:45:00|14.22|12.6|14.26|12.64|14.26|12.64|14.18|12.57|0
1738759800000|2025-02-05 12:50:00|14.25|12.65|14.23|12.62|14.26|12.65|14.22|12.61|0
1738760100000|2025-02-05 12:55:00|14.24|12.63|14.2|12.59|14.25|12.64|14.19|12.58|0
1738760400000|2025-02-05 13:00:00|14.19|12.58|14.2|12.6|14.29|12.67|14.18|12.58|0
1738760700000|2025-02-05 13:05:00|14.22|12.61|14.14|12.54|14.24|12.63|14.12|12.52|0
1738761000000|2025-02-05 13:10:00|14.15|12.56|14.2|12.59|14.24|12.63|14.15|12.56|0
1738761300000|2025-02-05 13:15:00|14.22|12.61|14.24|12.62|14.3|12.68|14.19|12.59|0
1738761600000|2025-02-05 13:20:00|14.26|12.63|14.2|12.59|14.26|12.64|14.16|12.55|0
1738761900000|2025-02-05 13:25:00|14.19|12.6|14.12|12.52|14.21|12.6|14.12|12.52|0
1738762200000|2025-02-05 13:30:00|14.1|12.5|14.16|12.56|14.18|12.58|14.01|12.41|0
1738762500000|2025-02-05 13:35:00|14.15|12.55|14.15|12.54|14.21|12.6|14.11|12.51|0
1738762800000|2025-02-05 13:40:00|14.14|12.53|14.09|12.49|14.16|12.56|14.06|12.46|0
1738763100000|2025-02-05 13:45:00|14.08|12.48|14.1|12.5|14.13|12.53|14.05|12.45|0
1738763400000|2025-02-05 13:50:00|14.09|12.49|14.08|12.48|14.1|12.5|14.06|12.46|0
1738763700000|2025-02-05 13:55:00|14.07|12.47|14.19|12.58|14.6|12.95|14.06|12.46|0
1738764000000|2025-02-05 14:00:00|14.18|12.59|14.2|12.59|14.27|12.65|14.18|12.58|0
1738764300000|2025-02-05 14:05:00|14.21|12.6|14.12|12.52|14.21|12.6|14.12|12.52|0
1738764600000|2025-02-05 14:10:00|14.14|12.54|14.08|12.48|14.14|12.54|14.07|12.47|0
1738764900000|2025-02-05 14:15:00|14.09|12.49|14.06|12.46|14.09|12.49|14.03|12.43|0
1738765200000|2025-02-05 14:20:00|14.05|12.45|14.01|12.41|14.08|12.48|14.01|12.41|0
1738765500000|2025-02-05 14:25:00|14.02|12.42|13.98|12.38|14.05|12.45|13.97|12.37|0
1738765800000|2025-02-05 14:30:00|14.01|12.41|14.05|12.45|14.12|12.52|13.98|12.38|0
1738766100000|2025-02-05 14:35:00|14.06|12.46|13.91|12.31|14.06|12.46|13.88|12.28|0
1738766400000|2025-02-05 14:40:00|13.92|12.32|14.04|12.44|14.24|12.63|13.91|12.31|0
1738766700000|2025-02-05 14:45:00|14.03|12.43|14.08|12.48|14.1|12.5|13.99|12.39|0
1738767000000|2025-02-05 14:50:00|14.1|12.5|14.29|12.67|14.31|12.69|14.06|12.46|0
1738767300000|2025-02-05 14:55:00|14.3|12.68|14.34|12.72|14.5|12.86|14.29|12.67|0
1738767600000|2025-02-05 15:00:00|14.14|12.54|14.71|13.04|14.75|13.08|14.07|12.47|0
1738767900000|2025-02-05 15:05:00|14.75|13.08|14.22|12.61|14.75|13.08|14.04|12.44|0
1738768200000|2025-02-05 15:10:00|14.21|12.6|14.09|12.49|14.36|12.74|14.08|12.48|0
1738768500000|2025-02-05 15:15:00|14.1|12.5|14.17|12.57|14.28|12.66|14.07|12.47|0
1738768800000|2025-02-05 15:20:00|14.2|12.56|14.12|12.52|14.25|12.64|13.8|12.2|0
1738769100000|2025-02-05 15:25:00|14.11|12.51|13.99|12.39|14.12|12.52|13.99|12.39|0
1738769400000|2025-02-05 15:30:00|14.01|12.41|14.03|12.43|14.23|12.62|13.99|12.39|0
1738769700000|2025-02-05 15:35:00|14.04|12.44|13.93|12.33|14.05|12.45|13.92|12.32|0
1738770000000|2025-02-05 15:40:00|13.94|12.34|13.95|12.35|14|12.4|13.9|12.3|0
1738770300000|2025-02-05 15:45:00|13.96|12.36|14.14|12.54|14.3|12.68|13.95|12.35|0
1738770600000|2025-02-05 15:50:00|14.15|12.53|14.08|12.48|14.2|12.59|14.08|12.48|0
1738770900000|2025-02-05 15:55:00|14.07|12.47|14.1|12.5|14.16|12.56|14.02|12.42|0
1738771200000|2025-02-05 16:00:00|14.11|12.51|14.08|12.48|14.17|12.57|14.04|12.44|0
1738771500000|2025-02-05 16:05:00|14.07|12.47|13.91|12.31|14.07|12.47|13.9|12.3|0
1738771800000|2025-02-05 16:10:00|13.92|12.32|14|12.4|14.03|12.43|13.88|12.28|0
1738772100000|2025-02-05 16:15:00|13.99|12.39|14.13|12.53|14.19|12.58|13.97|12.37|0
1738772400000|2025-02-05 16:20:00|14.14|12.54|14.13|12.53|14.22|12.61|14.13|12.53|0
1738772700000|2025-02-05 16:25:00|14.14|12.54|13.92|12.32|14.17|12.57|13.92|12.32|0
1738773000000|2025-02-05 16:30:00|13.9|12.3|13.91|12.31|14.08|12.48|13.89|12.29|0
1738773300000|2025-02-05 16:35:00|13.92|12.32|13.87|12.27|13.93|12.33|13.84|12.24|0
1738773600000|2025-02-05 16:40:00|13.85|12.25|13.81|12.21|13.92|12.32|13.81|12.21|0
1738773900000|2025-02-05 16:45:00|13.83|12.23|13.78|12.18|13.94|12.34|13.75|12.15|0
1738774200000|2025-02-05 16:50:00|13.76|12.16|13.63|12.03|13.76|12.16|13.58|11.98|0
1738774500000|2025-02-05 16:55:00|13.65|12.05|13.64|12.04|13.71|12.11|13.61|12.01|0
1738774800000|2025-02-05 17:00:00|13.65|12.05|13.66|12.06|13.88|12.28|13.55|11.95|0
1738775100000|2025-02-05 17:05:00|13.67|12.07|13.64|12.04|13.69|12.09|13.6|12|0
1738775400000|2025-02-05 17:10:00|13.63|12.03|13.66|12.06|13.69|12.09|13.61|12.01|0
1738775700000|2025-02-05 17:15:00|13.67|12.07|13.71|12.11|13.74|12.14|13.67|12.07|0
1738776000000|2025-02-05 17:20:00|13.72|12.12|13.59|11.99|13.79|12.19|13.57|11.97|0
1738776300000|2025-02-05 17:25:00|13.6|12|13.61|12.01|13.61|12.01|13.55|11.95|0
1738776600000|2025-02-05 17:30:00|13.6|12|13.61|12.01|13.62|12.02|13.56|11.96|0
1738776900000|2025-02-05 17:35:00|13.6|12|13.61|12.01|13.63|12.03|13.54|11.94|0
1738777200000|2025-02-05 17:40:00|13.59|11.99|13.59|11.99|13.64|12.04|13.58|11.98|0
1738777500000|2025-02-05 17:45:00|13.58|11.98|13.54|11.94|13.59|11.99|13.52|11.92|0
1738777800000|2025-02-05 17:50:00|13.53|11.93|13.52|11.92|13.65|12.05|13.52|11.92|0
1738778100000|2025-02-05 17:55:00|13.53|11.93|13.56|11.96|13.59|11.99|13.53|11.93|0
1738778400000|2025-02-05 18:00:00|13.55|11.95|13.53|11.93|13.56|11.96|13.5|11.9|0
1738778700000|2025-02-05 18:05:00|13.52|11.92|13.56|11.96|13.58|11.98|13.51|11.91|0
1738779000000|2025-02-05 18:10:00|13.57|11.97|13.54|11.94|13.62|12.02|13.54|11.94|0
1738779300000|2025-02-05 18:15:00|13.53|11.93|13.51|11.91|13.58|11.98|13.5|11.9|0
1738779600000|2025-02-05 18:20:00|13.52|11.92|13.55|11.95|13.57|11.97|13.52|11.92|0
1738779900000|2025-02-05 18:25:00|13.56|11.96|13.57|11.97|13.68|12.08|13.56|11.96|0
1738780200000|2025-02-05 18:30:00|13.58|11.98|13.51|11.91|13.62|12.02|13.51|11.91|0
1738780500000|2025-02-05 18:35:00|13.52|11.92|13.43|11.83|13.52|11.92|13.42|11.82|0
1738780800000|2025-02-05 18:40:00|13.42|11.82|13.44|11.84|13.47|11.87|13.37|11.77|0
1738781100000|2025-02-05 18:45:00|13.45|11.85|13.44|11.84|13.46|11.86|13.43|11.83|0
1738781400000|2025-02-05 18:50:00|13.43|11.83|13.49|11.89|13.52|11.92|13.42|11.82|0
1738781700000|2025-02-05 18:55:00|13.48|11.88|13.47|11.87|13.55|11.95|13.46|11.86|0
1738782000000|2025-02-05 19:00:00|13.48|11.88|13.43|11.83|13.48|11.88|13.41|11.81|0
1738782300000|2025-02-05 19:05:00|13.44|11.84|13.32|11.72|13.44|11.84|13.31|11.71|0
1738782600000|2025-02-05 19:10:00|13.31|11.71|13.34|11.74|13.38|11.78|13.29|11.69|0
1738782900000|2025-02-05 19:15:00|13.35|11.75|13.57|11.97|13.66|12.06|13.33|11.73|0
1738783200000|2025-02-05 19:20:00|13.56|11.96|13.55|11.95|13.59|11.99|13.54|11.94|0
1738783500000|2025-02-05 19:25:00|13.56|11.96|13.59|11.99|13.6|12|13.55|11.95|0
1738783800000|2025-02-05 19:30:00|13.58|11.98|13.6|12|13.62|12.02|13.57|11.97|0
1738784100000|2025-02-05 19:35:00|13.61|12.01|13.59|11.99|13.63|12.03|13.57|11.97|0
1738784400000|2025-02-05 19:40:00|13.58|11.98|13.62|12.02|13.62|12.02|13.56|11.96|0
1738784700000|2025-02-05 19:45:00|13.63|12.03|13.61|12.01|13.65|12.05|13.61|12.01|0
1738785000000|2025-02-05 19:50:00|13.62|12.02|13.67|12.07|13.68|12.08|13.61|12.01|0
1738785300000|2025-02-05 19:55:00|13.68|12.08|13.64|12.04|13.68|12.08|13.63|12.03|0
1738785600000|2025-02-05 20:00:00|13.63|12.03|13.58|11.98|13.64|12.04|13.56|11.96|0
1738785900000|2025-02-05 20:05:00|13.59|11.99|13.57|11.97|13.64|12.04|13.56|11.96|0
1738786200000|2025-02-05 20:10:00|13.58|11.98|13.56|11.96|13.58|11.98|13.55|11.95|0
1738786500000|2025-02-05 20:15:00|13.54|11.94|13.48|11.88|13.54|11.94|13.47|11.87|0
1738786800000|2025-02-05 20:20:00|13.49|11.89|13.41|11.81|13.49|11.89|13.41|11.81|0
1738787100000|2025-02-05 20:25:00|13.42|11.82|13.62|12.02|13.64|12.04|13.41|11.81|0
1738787400000|2025-02-05 20:30:00|13.61|12.01|13.65|12.05|13.67|12.07|13.6|12|0
1738787700000|2025-02-05 20:35:00|13.67|12.07|13.69|12.09|13.71|12.11|13.63|12.03|0
1738788000000|2025-02-05 20:40:00|13.68|12.08|13.8|12.2|13.83|12.23|13.68|12.08|0
1738788300000|2025-02-05 20:45:00|13.82|12.22|13.62|12.02|13.82|12.22|13.57|11.97|0
1738788600000|2025-02-05 20:50:00|13.64|12.04|13.52|11.92|13.64|12.04|13.51|11.91|0
1738788900000|2025-02-05 20:55:00|13.48|11.88|13.51|11.91|13.57|11.97|13.38|11.78|0
1738789200000|2025-02-05 21:00:00|13.49|11.89|13.54|11.94|13.57|11.97|13.47|11.87|0
1738789500000|2025-02-05 21:05:00|13.55|11.95|13.52|11.92|13.56|11.96|13.51|11.91|0
1738789800000|2025-02-05 21:10:00|13.53|11.93|13.45|11.85|13.53|11.93|13.44|11.84|0
1738790100000|2025-02-05 21:15:00|13.66|11.66|13.62|11.62|13.66|11.66|13.57|11.57|0
1738790400000|2025-02-05 21:20:00|13.63|11.63|13.64|11.64|13.64|11.64|13.6|11.6|0
1738790700000|2025-02-05 21:25:00|13.65|11.65|13.64|11.64|13.67|11.67|13.63|11.63|0
1738791000000|2025-02-05 21:30:00|13.66|11.66|13.66|11.66|13.68|11.68|13.65|11.65|0
1738791300000|2025-02-05 21:35:00|13.65|11.65|13.65|11.65|13.67|11.67|13.65|11.65|0
1738791600000|2025-02-05 21:40:00|13.66|11.66|13.67|11.67|13.67|11.67|13.65|11.65|0
1738791900000|2025-02-05 21:45:00|13.68|11.68|13.67|11.67|13.69|11.69|13.65|11.65|0
1738792200000|2025-02-05 21:50:00|13.66|11.66|13.61|11.61|13.67|11.67|13.61|11.61|0
1738792500000|2025-02-05 21:55:00|13.6|11.6|13.61|11.61|13.61|11.61|13.59|11.59|0
1738792800000|2025-02-05 22:00:00|13.6|11.6|13.6|11.6|13.61|11.61|13.6|11.6|0
1738793100000|2025-02-05 22:05:00|14.16|11.04|14.3|10.92|14.3|11.04|14.16|10.91|0
1738793400000|2025-02-05 22:10:00|14.31|10.93|14.3|10.92|14.31|10.93|14.28|10.9|0
1738793700000|2025-02-05 22:15:00|14.29|10.91|14.15|11.03|14.29|11.05|14.15|10.91|0
1738794000000|2025-02-05 22:20:00|14.16|11.04|13.6|11.6|14.16|11.6|13.59|11.04|0
1738794300000|2025-02-05 22:25:00|13.59|11.59|13.6|11.6|13.6|11.6|13.59|11.59|0
1738794900000|2025-02-05 22:35:00|13.59|11.59|13.6|11.6|13.6|11.6|13.59|11.59|0
1738795200000|2025-02-05 22:40:00|13.59|11.59|13.59|11.59|13.6|11.6|13.59|11.59|0
1738795500000|2025-02-05 22:45:00|13.6|11.6|13.61|11.61|13.62|11.62|13.59|11.59|0
1738795800000|2025-02-05 22:50:00|13.62|11.62|13.61|11.61|13.62|11.62|13.61|11.61|0
1738796100000|2025-02-05 22:55:00|13.6|11.6|13.62|11.62|13.62|11.62|13.6|11.6|0
1738796400000|2025-02-05 23:00:00|13.64|11.64|13.65|11.65|13.65|11.65|13.61|11.61|0
1738796700000|2025-02-05 23:05:00|13.64|11.64|13.67|11.67|13.67|11.67|13.64|11.64|0
1738797000000|2025-02-05 23:10:00|13.66|11.66|13.67|11.67|13.67|11.67|13.64|11.64|0
1738797300000|2025-02-05 23:15:00|13.66|11.66|13.66|11.66|13.67|11.67|13.65|11.65|0
1738797600000|2025-02-05 23:20:00|13.65|11.65|13.61|11.61|13.65|11.65|13.6|11.6|0
1738797900000|2025-02-05 23:25:00|13.62|11.62|13.62|11.62|13.63|11.63|13.59|11.59|0
1738798200000|2025-02-05 23:30:00|13.61|11.61|13.66|11.66|13.67|11.67|13.61|11.61|0
1738798500000|2025-02-05 23:35:00|13.67|11.67|13.66|11.66|13.67|11.67|13.64|11.64|0
1738798800000|2025-02-05 23:40:00|13.65|11.65|13.62|11.62|13.67|11.67|13.62|11.62|0
1738799100000|2025-02-05 23:45:00|13.63|11.63|13.6|11.6|13.63|11.63|13.58|11.58|0
1738799400000|2025-02-05 23:50:00|13.59|11.59|13.6|11.6|13.61|11.61|13.57|11.57|0
1738799700000|2025-02-05 23:55:00|13.58|11.58|13.58|11.58|13.6|11.6|13.58|11.58|0
1738800000000|2025-02-06 00:00:00|13.59|11.59|13.47|11.47|13.59|11.59|13.44|11.44|0
1738800300000|2025-02-06 00:05:00|13.46|11.46|13.47|11.47|13.48|11.48|13.45|11.45|0
1738800600000|2025-02-06 00:10:00|13.46|11.46|13.47|11.47|13.49|11.49|13.45|11.45|0
1738800900000|2025-02-06 00:15:00|13.46|11.46|13.47|11.47|13.49|11.49|13.46|11.46|0
1738801200000|2025-02-06 00:20:00|13.46|11.46|13.46|11.46|13.48|11.48|13.45|11.45|0
1738801500000|2025-02-06 00:25:00|13.47|11.47|13.46|11.46|13.48|11.48|13.45|11.45|0
1738801800000|2025-02-06 00:30:00|13.44|11.44|13.47|11.47|13.48|11.48|13.44|11.44|0
1738802100000|2025-02-06 00:35:00|13.48|11.48|13.52|11.52|13.53|11.53|13.47|11.47|0
1738802400000|2025-02-06 00:40:00|13.51|11.51|13.51|11.51|13.53|11.53|13.5|11.5|0
1738802700000|2025-02-06 00:45:00|13.52|11.52|13.53|11.53|13.54|11.54|13.52|11.52|0
1738803000000|2025-02-06 00:50:00|13.54|11.54|13.53|11.53|13.58|11.58|13.53|11.53|0
1738803300000|2025-02-06 00:55:00|13.52|11.52|13.54|11.54|13.54|11.54|13.52|11.52|0
1738803600000|2025-02-06 01:00:00|13.53|11.53|13.52|11.52|13.54|11.54|13.5|11.5|0
1738803900000|2025-02-06 01:05:00|13.53|11.53|13.53|11.53|13.56|11.56|13.51|11.51|0
1738804200000|2025-02-06 01:10:00|13.52|11.52|13.49|11.49|13.53|11.53|13.48|11.48|0
1738804500000|2025-02-06 01:15:00|13.48|11.48|13.49|11.49|13.51|11.51|13.47|11.47|0
1738804800000|2025-02-06 01:20:00|13.5|11.5|13.51|11.51|13.52|11.52|13.49|11.49|0
1738805100000|2025-02-06 01:25:00|13.52|11.52|13.5|11.5|13.52|11.52|13.5|11.5|0
1738805400000|2025-02-06 01:30:00|13.51|11.51|13.3|11.7|13.51|11.71|13.29|11.51|0
1738805700000|2025-02-06 01:35:00|13.31|11.71|13.32|11.72|13.33|11.73|13.29|11.69|0
1738806000000|2025-02-06 01:40:00|13.33|11.73|13.34|11.74|13.36|11.76|13.31|11.71|0
1738806300000|2025-02-06 01:45:00|13.33|11.73|13.33|11.73|13.35|11.75|13.32|11.72|0
1738806600000|2025-02-06 01:50:00|13.32|11.72|13.32|11.72|13.35|11.75|13.31|11.71|0
1738806900000|2025-02-06 01:55:00|13.31|11.71|13.32|11.72|13.32|11.72|13.29|11.69|0
1738807200000|2025-02-06 02:00:00|13.33|11.73|13.34|11.74|13.35|11.75|13.33|11.73|0
1738807500000|2025-02-06 02:05:00|13.33|11.73|13.33|11.73|13.36|11.76|13.32|11.72|0
1738807800000|2025-02-06 02:10:00|13.32|11.72|13.31|11.71|13.33|11.73|13.31|11.71|0
1738808100000|2025-02-06 02:15:00|13.3|11.7|13.29|11.69|13.3|11.7|13.29|11.69|0
1738808400000|2025-02-06 02:20:00|13.3|11.7|13.29|11.69|13.31|11.71|13.29|11.69|0
1738808700000|2025-02-06 02:25:00|13.3|11.7|13.26|11.66|13.3|11.7|13.26|11.66|0
1738809000000|2025-02-06 02:30:00|13.27|11.67|13.25|11.65|13.28|11.68|13.25|11.65|0
1738809300000|2025-02-06 02:35:00|13.26|11.66|13.26|11.66|13.27|11.67|13.25|11.65|0
1738809600000|2025-02-06 02:40:00|13.25|11.65|13.26|11.66|13.27|11.67|13.25|11.65|0
1738809900000|2025-02-06 02:45:00|13.27|11.67|13.26|11.66|13.28|11.68|13.26|11.66|0
1738810200000|2025-02-06 02:50:00|13.27|11.67|13.26|11.66|13.27|11.67|13.26|11.66|0
1738810500000|2025-02-06 02:55:00|13.27|11.67|13.26|11.66|13.27|11.67|13.25|11.65|0
1738810800000|2025-02-06 03:00:00|13.25|11.65|13.24|11.64|13.25|11.65|13.24|11.64|0
1738811100000|2025-02-06 03:05:00|13.25|11.65|13.28|11.68|13.28|11.68|13.24|11.64|0
1738811400000|2025-02-06 03:10:00|13.27|11.67|13.28|11.68|13.29|11.69|13.27|11.67|0
1738811700000|2025-02-06 03:15:00|13.27|11.67|13.28|11.68|13.28|11.68|13.26|11.66|0
1738812000000|2025-02-06 03:20:00|13.27|11.67|13.28|11.68|13.29|11.69|13.27|11.67|0
1738812300000|2025-02-06 03:25:00|13.29|11.69|13.28|11.68|13.29|11.69|13.27|11.67|0
1738812600000|2025-02-06 03:30:00|13.29|11.69|13.27|11.67|13.3|11.7|13.27|11.67|0
1738812900000|2025-02-06 03:35:00|13.28|11.68|13.28|11.68|13.29|11.69|13.27|11.67|0
1738813200000|2025-02-06 03:40:00|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1738813500000|2025-02-06 03:45:00|13.27|11.67|13.26|11.66|13.28|11.68|13.26|11.66|0
1738813800000|2025-02-06 03:50:00|13.27|11.67|13.24|11.64|13.27|11.67|13.24|11.64|0
1738814100000|2025-02-06 03:55:00|13.23|11.63|13.23|11.63|13.24|11.64|13.22|11.62|0
1738814400000|2025-02-06 04:00:00|13.24|11.64|13.22|11.62|13.24|11.64|13.22|11.62|0
1738814700000|2025-02-06 04:05:00|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1738815000000|2025-02-06 04:10:00|13.2|11.6|13.19|11.59|13.21|11.61|13.19|11.59|0
1738815300000|2025-02-06 04:15:00|13.51|11.91|13.29|11.69|13.51|11.91|13.26|11.66|0
1738815600000|2025-02-06 04:20:00|13.3|11.7|13.27|11.67|13.3|11.7|13.27|11.67|0
1738815900000|2025-02-06 04:25:00|13.25|11.65|12.15|10.55|14.62|12.97|12.15|10.55|0
1738816200000|2025-02-06 04:30:00|12.14|10.54|12.14|10.54|12.15|10.55|12.14|10.54|0
1738816500000|2025-02-06 04:35:00|12.15|10.55|12.15|10.55|12.16|10.56|12.14|10.54|0
1738816800000|2025-02-06 04:40:00|12.16|10.56|12.15|10.55|12.16|10.56|12.14|10.54|0
1738817100000|2025-02-06 04:45:00|12.14|10.54|12.14|10.54|12.15|10.55|12.14|10.54|0
1738817400000|2025-02-06 04:50:00|12.13|10.53|12.11|10.51|12.13|10.53|12.11|10.51|0
1738817700000|2025-02-06 04:55:00|12.12|10.52|12.11|10.51|12.12|10.52|12.11|10.51|0
1738818000000|2025-02-06 05:00:00|12.12|10.52|12.1|10.5|12.12|10.52|12.1|10.5|0
1738818300000|2025-02-06 05:05:00|12.11|10.51|12.11|10.51|12.11|10.51|12.09|10.49|0
1738818600000|2025-02-06 05:10:00|12.1|10.5|12.08|10.48|12.11|10.51|12.08|10.48|0
1738818900000|2025-02-06 05:15:00|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1738819200000|2025-02-06 05:20:00|12.06|10.46|12.03|10.43|12.06|10.46|12.02|10.42|0
1738819500000|2025-02-06 05:25:00|12.04|10.44|12.02|10.42|12.06|10.46|12.02|10.42|0
1738819800000|2025-02-06 05:30:00|12.03|10.43|12.03|10.43|12.05|10.45|12.02|10.42|0
1738820100000|2025-02-06 05:35:00|12.04|10.44|12|10.4|12.04|10.44|12|10.4|0
1738820400000|2025-02-06 05:40:00|12.01|10.41|12.02|10.42|12.02|10.42|12|10.4|0
1738820700000|2025-02-06 05:45:00|12.03|10.43|12|10.4|12.03|10.43|12|10.4|0
1738821000000|2025-02-06 05:50:00|12.01|10.41|12.01|10.41|12.02|10.42|12|10.4|0
1738821300000|2025-02-06 05:55:00|12|10.4|12|10.4|12.02|10.42|12|10.4|0
1738821600000|2025-02-06 06:00:00|12.01|10.41|12.01|10.41|12.02|10.42|12|10.4|0
1738821900000|2025-02-06 06:05:00|12.02|10.42|12.02|10.42|12.03|10.43|12.01|10.41|0
1738822200000|2025-02-06 06:10:00|12.01|10.41|12.03|10.43|12.03|10.43|12.01|10.41|0
1738822500000|2025-02-06 06:15:00|12.04|10.44|12.02|10.42|12.04|10.44|12.02|10.42|0
1738822800000|2025-02-06 06:20:00|12.01|10.41|12.02|10.42|12.04|10.44|12.01|10.41|0
1738823100000|2025-02-06 06:25:00|12.01|10.41|12.01|10.41|12.02|10.42|12.01|10.41|0
1738823400000|2025-02-06 06:30:00|12.03|10.43|12.04|10.44|12.04|10.44|12.03|10.43|0
1738823700000|2025-02-06 06:35:00|12.03|10.43|12.04|10.44|12.04|10.44|12.03|10.43|0
1738824000000|2025-02-06 06:40:00|12.03|10.43|12.04|10.44|12.04|10.44|12.03|10.43|0
1738824300000|2025-02-06 06:45:00|12.05|10.45|12.06|10.46|12.06|10.46|12.04|10.44|0
1738824600000|2025-02-06 06:50:00|12.05|10.45|12.07|10.47|12.07|10.47|12.05|10.45|0
1738824900000|2025-02-06 06:55:00|12.06|10.46|12.07|10.47|12.08|10.48|12.06|10.46|0
1738825200000|2025-02-06 07:00:00|12.08|10.48|12.01|10.41|12.08|10.48|11.99|10.39|0
1738825500000|2025-02-06 07:05:00|12|10.4|12|10.4|12.01|10.41|11.99|10.39|0
1738825800000|2025-02-06 07:10:00|11.99|10.39|12.03|10.43|12.04|10.44|11.99|10.39|0
1738826100000|2025-02-06 07:15:00|12.04|10.44|12.08|10.48|12.09|10.49|12.04|10.44|0
1738826400000|2025-02-06 07:20:00|12.07|10.47|12.07|10.47|12.09|10.49|12.06|10.46|0
1738826700000|2025-02-06 07:25:00|12.08|10.48|12.07|10.47|12.11|10.51|12.07|10.47|0
1738827000000|2025-02-06 07:30:00|12.08|10.48|12.1|10.5|12.1|10.5|12.06|10.46|0
1738827300000|2025-02-06 07:35:00|12.09|10.49|12.1|10.5|12.1|10.5|12.08|10.48|0
1738827600000|2025-02-06 07:40:00|12.11|10.51|12.11|10.51|12.12|10.52|12.1|10.5|0
1738827900000|2025-02-06 07:45:00|12.1|10.5|12.1|10.5|12.12|10.52|12.1|10.5|0
1738828200000|2025-02-06 07:50:00|12.11|10.51|12.14|10.54|12.14|10.54|12.1|10.5|0
1738828500000|2025-02-06 07:55:00|12.15|10.55|12.15|10.55|12.15|10.55|12.14|10.54|0
1738828800000|2025-02-06 08:00:00|12.14|10.54|12.18|10.58|12.21|10.61|12.14|10.54|0
1738829100000|2025-02-06 08:05:00|12.17|10.57|12.14|10.54|12.2|10.6|12.14|10.54|0
1738829400000|2025-02-06 08:10:00|12.15|10.55|12.16|10.56|12.18|10.58|12.11|10.51|0
1738829700000|2025-02-06 08:15:00|12.14|10.54|12.18|10.58|12.2|10.6|12.14|10.54|0
1738830000000|2025-02-06 08:20:00|12.17|10.57|12.1|10.5|12.2|10.6|12.1|10.5|0
1738830300000|2025-02-06 08:25:00|12.11|10.51|12.08|10.48|12.12|10.52|12.06|10.46|0
1738830600000|2025-02-06 08:30:00|12.07|10.47|12.02|10.42|12.09|10.49|12.01|10.41|0
1738830900000|2025-02-06 08:35:00|12.03|10.43|11.99|10.39|12.03|10.43|11.97|10.37|0
1738831200000|2025-02-06 08:40:00|12|10.4|11.95|10.35|12.01|10.41|11.94|10.34|0
1738831500000|2025-02-06 08:45:00|11.96|10.36|12.18|10.58|12.19|10.59|11.94|10.34|0
1738831800000|2025-02-06 08:50:00|12.19|10.59|12.16|10.56|12.2|10.6|12.15|10.55|0
1738832100000|2025-02-06 08:55:00|12.17|10.57|12.19|10.59|12.19|10.59|12.16|10.56|0
1738832400000|2025-02-06 09:00:00|12.2|10.6|12.17|10.57|12.25|10.65|12.16|10.56|0
1738832700000|2025-02-06 09:05:00|12.16|10.56|12.16|10.56|12.19|10.59|12.14|10.54|0
1738833000000|2025-02-06 09:10:00|12.15|10.55|12.14|10.54|12.16|10.56|12.13|10.53|0
1738833300000|2025-02-06 09:15:00|12.13|10.53|12.17|10.57|12.18|10.58|12.13|10.53|0
1738833600000|2025-02-06 09:20:00|12.16|10.56|12.23|10.63|12.24|10.64|12.16|10.56|0
1738833900000|2025-02-06 09:25:00|12.24|10.64|12.21|10.61|12.25|10.65|12.21|10.61|0
1738834200000|2025-02-06 09:30:00|12.23|10.63|12.2|10.6|12.23|10.63|12.19|10.59|0
1738834500000|2025-02-06 09:35:00|12.21|10.61|12.2|10.6|12.22|10.62|12.18|10.58|0
1738834800000|2025-02-06 09:40:00|12.21|10.61|12.25|10.65|12.27|10.67|12.2|10.6|0
1738835100000|2025-02-06 09:45:00|12.24|10.64|12.25|10.65|12.27|10.67|12.24|10.64|0
1738835400000|2025-02-06 09:50:00|12.24|10.64|12.24|10.64|12.25|10.65|12.22|10.62|0
1738835700000|2025-02-06 09:55:00|12.25|10.65|12.26|10.66|12.27|10.67|12.23|10.63|0
1738836000000|2025-02-06 10:00:00|12.27|10.67|12.23|10.63|12.27|10.67|12.22|10.62|0
1738836300000|2025-02-06 10:05:00|12.24|10.64|12.22|10.62|12.25|10.65|12.2|10.6|0
1738836600000|2025-02-06 10:10:00|12.21|10.61|12.22|10.62|12.22|10.62|12.2|10.6|0
1738836900000|2025-02-06 10:15:00|12.21|10.61|12.24|10.64|12.25|10.65|12.21|10.61|0
1738837200000|2025-02-06 10:20:00|12.23|10.63|12.24|10.64|12.26|10.66|12.22|10.62|0
1738837500000|2025-02-06 10:25:00|12.23|10.63|12.28|10.68|12.29|10.69|12.22|10.62|0
1738837800000|2025-02-06 10:30:00|12.29|10.69|12.32|10.72|12.34|10.74|12.28|10.68|0
1738838100000|2025-02-06 10:35:00|12.31|10.71|12.3|10.7|12.31|10.71|12.28|10.68|0
1738838400000|2025-02-06 10:40:00|12.29|10.69|12.29|10.69|12.3|10.7|12.26|10.66|0
1738838700000|2025-02-06 10:45:00|12.3|10.7|12.29|10.69|12.3|10.7|12.27|10.67|0
1738839000000|2025-02-06 10:50:00|12.3|10.7|12.34|10.74|12.36|10.76|12.3|10.7|0
1738839300000|2025-02-06 10:55:00|12.35|10.75|12.34|10.74|12.35|10.75|12.34|10.74|0
1738839600000|2025-02-06 11:00:00|12.35|10.75|12.43|10.83|12.46|10.86|12.34|10.74|0
1738839900000|2025-02-06 11:05:00|12.44|10.84|12.41|10.81|12.44|10.84|12.38|10.78|0
1738840200000|2025-02-06 11:10:00|12.4|10.8|12.42|10.82|12.43|10.83|12.39|10.79|0
1738840500000|2025-02-06 11:15:00|12.43|10.83|12.42|10.82|12.44|10.84|12.39|10.79|0
1738840800000|2025-02-06 11:20:00|12.41|10.81|12.43|10.83|12.46|10.86|12.41|10.81|0
1738841100000|2025-02-06 11:25:00|12.44|10.84|12.44|10.84|12.49|10.89|12.44|10.84|0
1738841400000|2025-02-06 11:30:00|12.45|10.85|12.51|10.91|12.53|10.93|12.44|10.84|0
1738841700000|2025-02-06 11:35:00|12.5|10.9|12.47|10.87|12.51|10.91|12.47|10.87|0
1738842000000|2025-02-06 11:40:00|12.48|10.88|12.34|10.74|12.48|10.88|12.14|10.54|0
1738842300000|2025-02-06 11:45:00|12.35|10.75|12.37|10.77|12.38|10.78|12.28|10.68|0
1738842600000|2025-02-06 11:50:00|12.38|10.78|12.38|10.78|12.38|10.78|12.35|10.75|0
1738842900000|2025-02-06 11:55:00|12.36|10.76|12.37|10.77|12.41|10.81|12.36|10.76|0
1738843200000|2025-02-06 12:00:00|12.36|10.76|12.39|10.79|12.41|10.81|12.35|10.75|0
1738843500000|2025-02-06 12:05:00|12.4|10.8|12.39|10.79|12.41|10.81|12.38|10.78|0
1738843800000|2025-02-06 12:10:00|12.4|10.8|12.39|10.79|12.4|10.8|12.36|10.76|0
1738844100000|2025-02-06 12:15:00|12.4|10.8|12.32|10.72|12.41|10.81|12.32|10.72|0
1738844400000|2025-02-06 12:20:00|12.33|10.73|12.3|10.7|12.34|10.74|12.3|10.7|0
1738844700000|2025-02-06 12:25:00|12.31|10.71|12.29|10.69|12.34|10.74|12.28|10.68|0
1738845000000|2025-02-06 12:30:00|12.3|10.7|12.33|10.73|12.33|10.73|12.28|10.68|0
1738845300000|2025-02-06 12:35:00|12.35|10.75|12.27|10.67|12.36|10.76|12.27|10.67|0
1738845600000|2025-02-06 12:40:00|12.28|10.68|12.23|10.63|12.28|10.68|12.22|10.62|0
1738845900000|2025-02-06 12:45:00|12.24|10.64|12.2|10.6|12.24|10.64|12.2|10.6|0
1738846200000|2025-02-06 12:50:00|12.19|10.59|12.17|10.57|12.21|10.61|12.15|10.55|0
1738846500000|2025-02-06 12:55:00|12.16|10.56|12.14|10.54|12.18|10.58|12.14|10.54|0
1738846800000|2025-02-06 13:00:00|12.15|10.55|12.2|10.6|12.32|10.72|12.11|10.51|0
1738847100000|2025-02-06 13:05:00|12.22|10.62|12.23|10.63|12.26|10.66|12.2|10.6|0
1738847400000|2025-02-06 13:10:00|12.24|10.64|12.25|10.65|12.25|10.65|12.22|10.62|0
1738847700000|2025-02-06 13:15:00|12.24|10.64|12.26|10.66|12.27|10.67|12.21|10.61|0
1738848000000|2025-02-06 13:20:00|12.25|10.65|12.21|10.61|12.25|10.65|12.2|10.6|0
1738848300000|2025-02-06 13:25:00|12.2|10.6|12.21|10.61|12.21|10.61|12.18|10.58|0
1738848600000|2025-02-06 13:30:00|12.19|10.59|12.22|10.62|12.25|10.65|12.19|10.59|0
1738848900000|2025-02-06 13:35:00|12.21|10.61|12.24|10.64|12.25|10.65|12.2|10.6|0
1738849200000|2025-02-06 13:40:00|12.25|10.65|12.3|10.7|12.31|10.71|12.25|10.65|0
1738849500000|2025-02-06 13:45:00|12.31|10.71|12.24|10.64|12.31|10.71|12.24|10.64|0
1738849800000|2025-02-06 13:50:00|12.25|10.65|12.24|10.64|12.29|10.69|12.23|10.63|0
1738850100000|2025-02-06 13:55:00|12.23|10.63|12.17|10.57|12.24|10.64|12.17|10.57|0
1738850400000|2025-02-06 14:00:00|12.15|10.55|12.14|10.54|12.17|10.57|12.12|10.52|0
1738850700000|2025-02-06 14:05:00|12.15|10.55|12.15|10.55|12.16|10.56|12.12|10.52|0
1738851000000|2025-02-06 14:10:00|12.16|10.56|12.14|10.54|12.16|10.56|12.13|10.53|0
1738851300000|2025-02-06 14:15:00|12.15|10.55|12.08|10.48|12.15|10.55|12.08|10.48|0
1738851600000|2025-02-06 14:20:00|12.09|10.49|11.85|10.25|12.12|10.52|11.84|10.24|0
1738851900000|2025-02-06 14:25:00|11.84|10.24|11.89|10.29|11.91|10.31|11.84|10.24|0
1738852200000|2025-02-06 14:30:00|11.94|10.34|11.97|10.37|12.02|10.42|11.88|10.28|0
1738852500000|2025-02-06 14:35:00|11.98|10.38|12.07|10.47|12.09|10.49|11.97|10.37|0
1738852800000|2025-02-06 14:40:00|12.08|10.48|11.98|10.38|12.08|10.48|11.98|10.38|0
1738853100000|2025-02-06 14:45:00|11.95|10.35|12.08|10.48|12.08|10.48|11.86|10.26|0
1738853400000|2025-02-06 14:50:00|12.06|10.46|12.09|10.49|12.12|10.52|12.04|10.44|0
1738853700000|2025-02-06 14:55:00|12.11|10.51|12.16|10.56|12.23|10.63|12.11|10.51|0
1738854000000|2025-02-06 15:00:00|12.17|10.57|12.06|10.46|12.21|10.61|12|10.4|0
1738854300000|2025-02-06 15:05:00|12.07|10.47|11.94|10.34|12.07|10.47|11.93|10.33|0
1738854600000|2025-02-06 15:10:00|11.95|10.35|11.9|10.3|11.96|10.36|11.88|10.28|0
1738854900000|2025-02-06 15:15:00|11.89|10.29|11.92|10.32|11.92|10.32|11.85|10.25|0
1738855200000|2025-02-06 15:20:00|11.9|10.3|12.05|10.45|12.05|10.45|11.87|10.27|0
1738855500000|2025-02-06 15:25:00|12.04|10.44|12.08|10.48|12.11|10.51|12.03|10.43|0
1738855800000|2025-02-06 15:30:00|12.07|10.47|12.06|10.46|12.12|10.52|12.02|10.42|0
1738856100000|2025-02-06 15:35:00|12.05|10.45|12.2|10.6|12.2|10.6|11.89|10.29|0
1738856400000|2025-02-06 15:40:00|12.16|10.56|12.13|10.53|12.17|10.57|12|10.4|0
1738856700000|2025-02-06 15:45:00|12.12|10.52|12.12|10.52|12.19|10.59|12.04|10.44|0
1738857000000|2025-02-06 15:50:00|12.13|10.53|12.05|10.45|12.13|10.53|12.02|10.42|0
1738857300000|2025-02-06 15:55:00|12.04|10.44|12.07|10.47|12.1|10.5|12.01|10.41|0
1738857600000|2025-02-06 16:00:00|12.09|10.49|12.02|10.42|12.1|10.5|12|10.4|0
1738857900000|2025-02-06 16:05:00|12.03|10.43|11.96|10.36|12.04|10.44|11.96|10.36|0
1738858200000|2025-02-06 16:10:00|11.97|10.37|11.86|10.26|11.97|10.37|11.85|10.25|0
1738858500000|2025-02-06 16:15:00|11.87|10.27|11.84|10.24|11.88|10.28|11.84|10.24|0
1738858800000|2025-02-06 16:20:00|11.85|10.25|11.83|10.23|11.9|10.3|11.83|10.23|0
1738859100000|2025-02-06 16:25:00|11.84|10.24|12.07|10.47|12.08|10.48|11.83|10.23|0
1738859400000|2025-02-06 16:30:00|12.08|10.48|12.11|10.51|12.13|10.53|12.07|10.47|0
1738859700000|2025-02-06 16:35:00|12.1|10.5|12.05|10.45|12.21|10.61|12.05|10.45|0
1738860000000|2025-02-06 16:40:00|12.06|10.46|12.09|10.49|12.09|10.49|12.05|10.45|0
1738860300000|2025-02-06 16:45:00|12.08|10.48|12.05|10.45|12.14|10.54|12.04|10.44|0
1738860600000|2025-02-06 16:50:00|12.04|10.44|12|10.4|12.06|10.46|11.97|10.37|0
1738860900000|2025-02-06 16:55:00|12.01|10.41|12.07|10.47|12.09|10.49|11.99|10.39|0
1738861200000|2025-02-06 17:00:00|12.06|10.46|12.06|10.46|12.14|10.54|12.05|10.45|0
1738861500000|2025-02-06 17:05:00|12.07|10.47|12.09|10.49|12.11|10.51|12.06|10.46|0
1738861800000|2025-02-06 17:10:00|12.1|10.5|12.13|10.53|12.13|10.53|12.09|10.49|0
1738862100000|2025-02-06 17:15:00|12.14|10.54|12.01|10.41|12.15|10.55|12.01|10.41|0
1738862400000|2025-02-06 17:20:00|12|10.4|11.95|10.35|12|10.4|11.94|10.34|0
1738862700000|2025-02-06 17:25:00|11.96|10.36|12.05|10.45|12.06|10.46|11.96|10.36|0
1738863000000|2025-02-06 17:30:00|12.06|10.46|12.05|10.45|12.11|10.51|12.05|10.45|0
1738863300000|2025-02-06 17:35:00|12.04|10.44|12.02|10.42|12.05|10.45|12|10.4|0
1738863600000|2025-02-06 17:40:00|12.01|10.41|12.02|10.42|12.03|10.43|12.01|10.41|0
1738863900000|2025-02-06 17:45:00|12.01|10.41|11.98|10.38|12.03|10.43|11.98|10.38|0
1738864200000|2025-02-06 17:50:00|11.97|10.37|11.93|10.33|11.98|10.38|11.92|10.32|0
1738864500000|2025-02-06 17:55:00|11.92|10.32|11.93|10.33|11.95|10.35|11.9|10.3|0
1738864800000|2025-02-06 18:00:00|11.94|10.34|11.88|10.28|11.94|10.34|11.88|10.28|0
1738865100000|2025-02-06 18:05:00|11.87|10.27|11.95|10.35|11.97|10.37|11.85|10.25|0
1738865400000|2025-02-06 18:10:00|11.93|10.33|11.97|10.37|12.01|10.41|11.89|10.29|0
1738865700000|2025-02-06 18:15:00|11.96|10.36|11.93|10.33|12|10.4|11.9|10.3|0
1738866000000|2025-02-06 18:20:00|11.92|10.32|11.9|10.3|11.95|10.35|11.9|10.3|0
1738866300000|2025-02-06 18:25:00|11.91|10.31|11.94|10.34|11.98|10.38|11.91|10.31|0
1738866600000|2025-02-06 18:30:00|11.93|10.33|11.82|10.22|11.94|10.34|11.79|10.19|0
1738866900000|2025-02-06 18:35:00|11.83|10.23|11.9|10.3|11.91|10.31|11.83|10.23|0
1738867200000|2025-02-06 18:40:00|11.91|10.31|11.88|10.28|11.93|10.33|11.81|10.21|0
1738867500000|2025-02-06 18:45:00|11.89|10.29|11.87|10.27|11.93|10.33|11.87|10.27|0
1738867800000|2025-02-06 18:50:00|11.88|10.28|11.93|10.33|11.93|10.33|11.87|10.27|0
1738868100000|2025-02-06 18:55:00|11.94|10.34|11.93|10.33|11.96|10.36|11.91|10.31|0
1738868400000|2025-02-06 19:00:00|11.94|10.34|11.9|10.3|11.97|10.37|11.88|10.28|0
1738868700000|2025-02-06 19:05:00|11.91|10.31|11.88|10.28|11.92|10.32|11.87|10.27|0
1738869000000|2025-02-06 19:10:00|11.87|10.27|11.92|10.32|11.92|10.32|11.86|10.26|0
1738869300000|2025-02-06 19:15:00|11.93|10.33|11.91|10.31|11.95|10.35|11.87|10.27|0
1738869600000|2025-02-06 19:20:00|11.92|10.32|11.94|10.34|11.95|10.35|11.92|10.32|0
1738869900000|2025-02-06 19:25:00|11.95|10.35|12.07|10.47|12.11|10.51|11.95|10.35|0
1738870200000|2025-02-06 19:30:00|12.1|10.5|12.42|10.82|12.52|10.92|12.06|10.46|0
1738870500000|2025-02-06 19:35:00|12.45|10.85|12.28|10.68|12.46|10.86|12.25|10.65|0
1738870800000|2025-02-06 19:40:00|12.29|10.69|12.32|10.72|12.38|10.78|12.26|10.66|0
1738871100000|2025-02-06 19:45:00|12.33|10.73|12.18|10.58|12.35|10.75|12.17|10.57|0
1738871400000|2025-02-06 19:50:00|12.17|10.57|12.15|10.55|12.18|10.58|12.11|10.51|0
1738871700000|2025-02-06 19:55:00|12.14|10.54|12.23|10.63|12.27|10.67|12.13|10.53|0
1738872000000|2025-02-06 20:00:00|12.24|10.64|12.23|10.63|12.29|10.69|12.21|10.61|0
1738872300000|2025-02-06 20:05:00|12.21|10.61|12.18|10.58|12.25|10.65|12.16|10.56|0
1738872600000|2025-02-06 20:10:00|12.17|10.57|12.13|10.53|12.18|10.58|12.13|10.53|0
1738872900000|2025-02-06 20:15:00|12.12|10.52|12.06|10.46|12.12|10.52|12.01|10.41|0
1738873200000|2025-02-06 20:20:00|12.08|10.48|12.02|10.42|12.09|10.49|12.01|10.41|0
1738873500000|2025-02-06 20:25:00|12.01|10.41|11.99|10.39|12.02|10.42|11.98|10.38|0
1738873800000|2025-02-06 20:30:00|11.98|10.38|11.99|10.39|12|10.4|11.94|10.34|0
1738874100000|2025-02-06 20:35:00|11.98|10.38|11.96|10.36|12.03|10.43|11.96|10.36|0
1738874400000|2025-02-06 20:40:00|11.97|10.37|11.93|10.33|11.98|10.38|11.93|10.33|0
1738874700000|2025-02-06 20:45:00|11.92|10.32|11.85|10.25|12.28|10.68|11.83|10.23|0
1738875000000|2025-02-06 20:50:00|11.82|10.22|11.69|10.09|11.84|10.24|11.67|10.07|0
1738875300000|2025-02-06 20:55:00|11.66|10.06|11.68|10.08|11.74|10.14|11.62|10.02|0
1738875600000|2025-02-06 21:00:00|11.65|10.05|11.89|10.29|12.34|10.74|11.65|10.05|0
1738875900000|2025-02-06 21:05:00|11.9|10.3|11.96|10.36|12|10.4|11.89|10.29|0
1738876200000|2025-02-06 21:10:00|11.95|10.35|11.94|10.34|11.96|10.36|11.9|10.3|0
1738876500000|2025-02-06 21:15:00|12.14|10.14|12.04|10.04|12.17|10.17|12.04|10.04|0
1738876800000|2025-02-06 21:20:00|12.06|10.06|12.05|10.05|12.08|10.08|12.02|10.02|0
1738877100000|2025-02-06 21:25:00|12.03|10.03|12.08|10.08|12.1|10.1|12.03|10.03|0
1738877400000|2025-02-06 21:30:00|12.07|10.07|12.03|10.03|12.08|10.08|12|10|0
1738877700000|2025-02-06 21:35:00|12.01|10.01|12.08|10.08|12.08|10.08|11.99|9.99|0
1738878000000|2025-02-06 21:40:00|12.07|10.07|12.08|10.08|12.11|10.11|12.06|10.06|0
1738878300000|2025-02-06 21:45:00|12.09|10.09|12.13|10.13|12.14|10.14|12.07|10.07|0
1738878600000|2025-02-06 21:50:00|12.14|10.14|12.15|10.15|12.16|10.16|12.12|10.12|0
1738878900000|2025-02-06 21:55:00|12.16|10.16|12.11|10.11|12.17|10.17|12.09|10.09|0
1738879200000|2025-02-06 22:00:00|12.09|10.09|12.1|10.1|12.1|10.1|12.09|10.09|0
1738879500000|2025-02-06 22:05:00|12.09|10.09|12.12|10.12|12.12|10.12|12.09|10.09|0
1738879800000|2025-02-06 22:10:00|12.13|10.13|12.12|10.12|12.16|10.16|12.12|10.12|0
1738880100000|2025-02-06 22:15:00|12.14|10.14|12.12|10.12|12.14|10.14|12.12|10.12|0
1738880400000|2025-02-06 22:20:00|12.13|10.13|12.13|10.13|12.14|10.14|12.12|10.12|0
1738880700000|2025-02-06 22:25:00|12.12|10.12|12.14|10.14|12.15|10.15|12.12|10.12|0
1738881000000|2025-02-06 22:30:00|12.13|10.13|12.13|10.13|12.14|10.14|12.1|10.1|0
1738881300000|2025-02-06 22:35:00|12.14|10.14|12.15|10.15|12.15|10.15|12.14|10.14|0
1738881600000|2025-02-06 22:40:00|12.16|10.16|12.16|10.16|12.16|10.16|12.16|10.16|0
1738881900000|2025-02-06 22:45:00|12.18|10.18|12.17|10.17|12.19|10.19|12.17|10.17|0
1738882200000|2025-02-06 22:50:00|12.18|10.18|12.18|10.18|12.19|10.19|12.17|10.17|0
1738882500000|2025-02-06 22:55:00|12.17|10.17|12.17|10.17|12.18|10.18|12.16|10.16|0
1738882800000|2025-02-06 23:00:00|12.23|10.23|12.12|10.12|12.23|10.23|12.1|10.1|0
1738883100000|2025-02-06 23:05:00|12.13|10.13|12.02|10.02|12.14|10.14|12.02|10.02|0
1738883400000|2025-02-06 23:10:00|12.01|10.01|12.02|10.02|12.03|10.03|11.99|9.99|0
1738883700000|2025-02-06 23:15:00|12.01|10.01|12|10|12.01|10.01|11.98|9.98|0
1738884000000|2025-02-06 23:20:00|12.01|10.01|12.01|10.01|12.01|10.01|12|10|0
1738884300000|2025-02-06 23:25:00|12.02|10.02|11.98|9.98|12.02|10.02|11.95|9.95|0
1738884600000|2025-02-06 23:30:00|11.99|9.99|12.01|10.01|12.02|10.02|11.98|9.98|0
1738884900000|2025-02-06 23:35:00|12|10|12|10|12.01|10.01|11.99|9.99|0
1738885200000|2025-02-06 23:40:00|12.01|10.01|11.98|9.98|12.02|10.02|11.98|9.98|0
1738885500000|2025-02-06 23:45:00|11.99|9.99|12|10|12|10|11.98|9.98|0
1738885800000|2025-02-06 23:50:00|12.01|10.01|11.98|9.98|12.01|10.01|11.97|9.97|0
1738886100000|2025-02-06 23:55:00|11.97|9.97|11.96|9.96|11.98|9.98|11.96|9.96|0
1738886400000|2025-02-07 00:00:00|11.98|9.98|11.94|9.94|11.98|9.98|11.93|9.93|0
1738886700000|2025-02-07 00:05:00|11.93|9.93|11.97|9.97|11.97|9.97|11.93|9.93|0
1738887000000|2025-02-07 00:10:00|11.96|9.96|11.94|9.94|11.96|9.96|11.93|9.93|0
1738887300000|2025-02-07 00:15:00|11.95|9.95|11.95|9.95|11.96|9.96|11.94|9.94|0
1738887600000|2025-02-07 00:20:00|11.96|9.96|11.95|9.95|11.96|9.96|11.95|9.95|0
1738887900000|2025-02-07 00:25:00|11.94|9.94|11.95|9.95|11.96|9.96|11.94|9.94|0
1738888200000|2025-02-07 00:30:00|11.94|9.94|11.96|9.96|11.96|9.96|11.94|9.94|0
1738888500000|2025-02-07 00:35:00|11.97|9.97|11.97|9.97|12.01|10.01|11.95|9.95|0
1738888800000|2025-02-07 00:40:00|11.96|9.96|11.96|9.96|11.98|9.98|11.96|9.96|0
1738889100000|2025-02-07 00:45:00|11.95|9.95|11.95|9.95|11.97|9.97|11.95|9.95|0
1738889400000|2025-02-07 00:50:00|11.96|9.96|11.94|9.94|11.96|9.96|11.94|9.94|0
1738889700000|2025-02-07 00:55:00|11.92|9.92|11.89|9.89|11.93|9.93|11.88|9.88|0
1738890000000|2025-02-07 01:00:00|11.88|9.88|11.87|9.87|11.9|9.9|11.87|9.87|0
1738890300000|2025-02-07 01:05:00|11.88|9.88|11.86|9.86|11.88|9.88|11.85|9.85|0
1738890600000|2025-02-07 01:10:00|11.87|9.87|11.86|9.86|11.87|9.87|11.84|9.84|0
1738890900000|2025-02-07 01:15:00|11.87|9.87|11.89|9.89|11.9|9.9|11.87|9.87|0
1738891200000|2025-02-07 01:20:00|11.88|9.88|11.87|9.87|11.89|9.89|11.87|9.87|0
1738891500000|2025-02-07 01:25:00|11.88|9.88|11.89|9.89|11.9|9.9|11.87|9.87|0
1738891800000|2025-02-07 01:30:00|11.69|10.09|11.66|10.06|11.69|10.09|11.66|10.06|0
1738892100000|2025-02-07 01:35:00|11.65|10.05|11.59|9.99|11.65|10.05|11.59|9.99|0
1738892400000|2025-02-07 01:40:00|11.58|9.98|11.59|9.99|11.6|10|11.58|9.98|0
1738892700000|2025-02-07 01:45:00|11.58|9.98|11.59|9.99|11.6|10|11.58|9.98|0
1738893000000|2025-02-07 01:50:00|11.6|10|11.59|9.99|11.6|10|11.59|9.99|0
1738893300000|2025-02-07 01:55:00|11.58|9.98|11.6|10|11.61|10.01|11.58|9.98|0
1738893600000|2025-02-07 02:00:00|11.59|9.99|11.59|9.99|11.6|10|11.58|9.98|0
1738893900000|2025-02-07 02:05:00|11.6|10|11.63|10.03|11.63|10.03|11.6|10|0
1738894200000|2025-02-07 02:10:00|11.64|10.04|11.64|10.04|11.65|10.05|11.63|10.03|0
1738894500000|2025-02-07 02:15:00|11.63|10.03|11.63|10.03|11.64|10.04|11.62|10.02|0
1738894800000|2025-02-07 02:20:00|11.62|10.02|11.62|10.02|11.63|10.03|11.61|10.01|0
1738895100000|2025-02-07 02:25:00|11.63|10.03|11.63|10.03|11.64|10.04|11.62|10.02|0
1738895400000|2025-02-07 02:30:00|11.62|10.02|11.63|10.03|11.63|10.03|11.62|10.02|0
1738895700000|2025-02-07 02:35:00|11.64|10.04|11.64|10.04|11.65|10.05|11.63|10.03|0
1738896000000|2025-02-07 02:40:00|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1738896300000|2025-02-07 02:45:00|11.63|10.03|11.63|10.03|11.64|10.04|11.63|10.03|0
1738896600000|2025-02-07 02:50:00|11.62|10.02|11.62|10.02|11.63|10.03|11.61|10.01|0
1738896900000|2025-02-07 02:55:00|11.63|10.03|11.6|10|11.63|10.03|11.6|10|0
1738897200000|2025-02-07 03:00:00|11.61|10.01|11.61|10.01|11.61|10.01|11.6|10|0
1738897500000|2025-02-07 03:05:00|11.62|10.02|11.59|9.99|11.62|10.02|11.58|9.98|0
1738897800000|2025-02-07 03:10:00|11.6|10|11.63|10.03|11.63|10.03|11.6|10|0
1738898100000|2025-02-07 03:15:00|11.62|10.02|11.63|10.03|11.64|10.04|11.61|10.01|0
1738898400000|2025-02-07 03:20:00|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1738898700000|2025-02-07 03:25:00|11.64|10.04|11.64|10.04|11.65|10.05|11.64|10.04|0
1738899000000|2025-02-07 03:30:00|11.63|10.03|11.63|10.03|11.64|10.04|11.62|10.02|0
1738899300000|2025-02-07 03:35:00|11.62|10.02|11.65|10.05|11.65|10.05|11.62|10.02|0
1738899600000|2025-02-07 03:40:00|11.66|10.06|11.68|10.08|11.68|10.08|11.65|10.05|0
1738899900000|2025-02-07 03:45:00|11.69|10.09|11.66|10.06|11.69|10.09|11.66|10.06|0
1738900200000|2025-02-07 03:50:00|11.67|10.07|11.66|10.06|11.67|10.07|11.65|10.05|0
1738900500000|2025-02-07 03:55:00|11.67|10.07|11.68|10.08|11.68|10.08|11.67|10.07|0
1738900800000|2025-02-07 04:00:00|11.67|10.07|11.68|10.08|11.68|10.08|11.67|10.07|0
1738901100000|2025-02-07 04:05:00|11.69|10.09|11.69|10.09|11.69|10.09|11.68|10.08|0
1738901400000|2025-02-07 04:10:00|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1738901700000|2025-02-07 04:15:00|11.69|10.09|11.69|10.09|11.7|10.1|11.68|10.08|0
1738902000000|2025-02-07 04:20:00|11.7|10.1|11.69|10.09|11.7|10.1|11.69|10.09|0
1738902300000|2025-02-07 04:25:00|11.68|10.08|11.71|10.11|11.71|10.11|11.68|10.08|0
1738902600000|2025-02-07 04:30:00|11.7|10.1|11.7|10.1|11.71|10.11|11.7|10.1|0
1738902900000|2025-02-07 04:35:00|11.71|10.11|11.7|10.1|11.71|10.11|11.69|10.09|0
1738903500000|2025-02-07 04:45:00|11.69|10.09|11.7|10.1|11.71|10.11|11.69|10.09|0
1738903800000|2025-02-07 04:50:00|11.71|10.11|11.72|10.12|11.72|10.12|11.7|10.1|0
1738904100000|2025-02-07 04:55:00|11.71|10.11|11.71|10.11|11.72|10.12|11.71|10.11|0
1738904400000|2025-02-07 05:00:00|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1738904700000|2025-02-07 05:05:00|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1738905000000|2025-02-07 05:10:00|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1738905300000|2025-02-07 05:15:00|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1738905600000|2025-02-07 05:20:00|11.72|10.12|11.71|10.11|11.73|10.13|11.71|10.11|0
1738905900000|2025-02-07 05:25:00|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1738906200000|2025-02-07 05:30:00|11.7|10.1|11.72|10.12|11.72|10.12|11.69|10.09|0
1738906500000|2025-02-07 05:35:00|11.71|10.11|11.71|10.11|11.72|10.12|11.71|10.11|0
1738906800000|2025-02-07 05:40:00|11.72|10.12|11.73|10.13|11.74|10.14|11.71|10.11|0
1738907100000|2025-02-07 05:45:00|11.74|10.14|11.75|10.15|11.76|10.16|11.73|10.13|0
1738907400000|2025-02-07 05:50:00|11.74|10.14|11.74|10.14|11.76|10.16|11.74|10.14|0
1738907700000|2025-02-07 05:55:00|11.75|10.15|11.74|10.14|11.75|10.15|11.72|10.12|0
1738908000000|2025-02-07 06:00:00|11.73|10.13|11.76|10.16|11.76|10.16|11.73|10.13|0
1738908300000|2025-02-07 06:05:00|11.77|10.17|11.78|10.18|11.8|10.2|11.77|10.17|0
1738908600000|2025-02-07 06:10:00|11.77|10.17|11.81|10.21|11.82|10.22|11.77|10.17|0
1738908900000|2025-02-07 06:15:00|11.82|10.22|11.84|10.24|11.85|10.25|11.81|10.21|0
1738909200000|2025-02-07 06:20:00|11.83|10.23|11.81|10.21|11.83|10.23|11.79|10.19|0
1738909500000|2025-02-07 06:25:00|11.8|10.2|11.79|10.19|11.81|10.21|11.79|10.19|0
1738909800000|2025-02-07 06:30:00|11.8|10.2|11.8|10.2|11.82|10.22|11.8|10.2|0
1738910100000|2025-02-07 06:35:00|11.81|10.21|11.8|10.2|11.84|10.24|11.8|10.2|0
1738910400000|2025-02-07 06:40:00|11.79|10.19|11.77|10.17|11.79|10.19|11.76|10.16|0
1738910700000|2025-02-07 06:45:00|11.78|10.18|11.76|10.16|11.79|10.19|11.76|10.16|0
1738911000000|2025-02-07 06:50:00|11.77|10.17|11.74|10.14|11.77|10.17|11.72|10.12|0
1738911300000|2025-02-07 06:55:00|11.73|10.13|11.7|10.1|11.73|10.13|11.7|10.1|0
1738911600000|2025-02-07 07:00:00|11.69|10.09|11.69|10.09|11.69|10.09|11.66|10.06|0
1738911900000|2025-02-07 07:05:00|11.67|10.07|11.68|10.08|11.69|10.09|11.66|10.06|0
1738912200000|2025-02-07 07:10:00|11.67|10.07|11.67|10.07|11.68|10.08|11.67|10.07|0
1738912500000|2025-02-07 07:15:00|11.68|10.08|11.66|10.06|11.68|10.08|11.65|10.05|0
1738912800000|2025-02-07 07:20:00|11.67|10.07|11.67|10.07|11.68|10.08|11.67|10.07|0
1738913100000|2025-02-07 07:25:00|11.66|10.06|11.68|10.08|11.69|10.09|11.66|10.06|0
1738913400000|2025-02-07 07:30:00|11.67|10.07|11.65|10.05|11.68|10.08|11.64|10.04|0
1738913700000|2025-02-07 07:35:00|11.64|10.04|11.64|10.04|11.65|10.05|11.63|10.03|0
1738914000000|2025-02-07 07:40:00|11.63|10.03|11.65|10.05|11.66|10.06|11.63|10.03|0
1738914300000|2025-02-07 07:45:00|11.64|10.04|11.64|10.04|11.66|10.06|11.64|10.04|0
1738914600000|2025-02-07 07:50:00|11.65|10.05|11.65|10.05|11.66|10.06|11.65|10.05|0
1738914900000|2025-02-07 07:55:00|11.66|10.06|11.68|10.08|11.68|10.08|11.65|10.05|0
1738915200000|2025-02-07 08:00:00|11.66|10.06|11.64|10.04|11.66|10.06|11.61|10.01|0
1738915500000|2025-02-07 08:05:00|11.63|10.03|11.57|9.97|11.64|10.04|11.56|9.96|0
1738915800000|2025-02-07 08:10:00|11.58|9.98|11.59|9.99|11.59|9.99|11.55|9.95|0
1738916100000|2025-02-07 08:15:00|11.58|9.98|11.61|10.01|11.61|10.01|11.57|9.97|0
1738916400000|2025-02-07 08:20:00|11.6|10|11.71|10.11|11.73|10.13|11.6|10|0
1738916700000|2025-02-07 08:25:00|11.72|10.12|11.67|10.07|11.72|10.12|11.67|10.07|0
1738917000000|2025-02-07 08:30:00|11.68|10.08|11.65|10.05|11.7|10.1|11.65|10.05|0
1738917300000|2025-02-07 08:35:00|11.66|10.06|11.64|10.04|11.66|10.06|11.64|10.04|0
1738917600000|2025-02-07 08:40:00|11.63|10.03|11.62|10.02|11.65|10.05|11.62|10.02|0
1738917900000|2025-02-07 08:45:00|11.63|10.03|11.67|10.07|11.68|10.08|11.63|10.03|0
1738918200000|2025-02-07 08:50:00|11.68|10.08|11.69|10.09|11.7|10.1|11.67|10.07|0
1738918500000|2025-02-07 08:55:00|11.68|10.08|11.69|10.09|11.72|10.12|11.68|10.08|0
1738918800000|2025-02-07 09:00:00|11.7|10.1|11.66|10.06|11.72|10.12|11.65|10.05|0
1738919100000|2025-02-07 09:05:00|11.65|10.05|11.62|10.02|11.66|10.06|11.61|10.01|0
1738919400000|2025-02-07 09:10:00|11.61|10.01|11.65|10.05|11.65|10.05|11.61|10.01|0
1738919700000|2025-02-07 09:15:00|11.66|10.06|11.65|10.05|11.66|10.06|11.62|10.02|0
1738920000000|2025-02-07 09:20:00|11.66|10.06|11.67|10.07|11.7|10.1|11.65|10.05|0
1738920300000|2025-02-07 09:25:00|11.66|10.06|11.67|10.07|11.7|10.1|11.65|10.05|0
1738920600000|2025-02-07 09:30:00|11.66|10.06|11.63|10.03|11.67|10.07|11.62|10.02|0
1738920900000|2025-02-07 09:35:00|11.62|10.02|11.6|10|11.63|10.03|11.59|9.99|0
1738921200000|2025-02-07 09:40:00|11.59|9.99|11.58|9.98|11.59|9.99|11.55|9.95|0
1738921500000|2025-02-07 09:45:00|11.57|9.97|11.6|10|11.61|10.01|11.57|9.97|0
1738921800000|2025-02-07 09:50:00|11.59|9.99|11.59|9.99|11.59|9.99|11.57|9.97|0
1738922100000|2025-02-07 09:55:00|11.6|10|11.58|9.98|11.61|10.01|11.57|9.97|0
1738922400000|2025-02-07 10:00:00|11.59|9.99|11.58|9.98|11.59|9.99|11.57|9.97|0
1738922700000|2025-02-07 10:05:00|11.57|9.97|11.57|9.97|11.58|9.98|11.56|9.96|0
1738923000000|2025-02-07 10:10:00|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1738923300000|2025-02-07 10:15:00|11.6|10|11.58|9.98|11.6|10|11.57|9.97|0
1738923600000|2025-02-07 10:20:00|11.59|9.99|11.55|9.95|11.59|9.99|11.54|9.94|0
1738923900000|2025-02-07 10:25:00|11.54|9.94|11.54|9.94|11.55|9.95|11.54|9.94|0
1738924200000|2025-02-07 10:30:00|11.53|9.93|11.58|9.98|11.58|9.98|11.53|9.93|0
1738924500000|2025-02-07 10:35:00|11.59|9.99|11.58|9.98|11.61|10.01|11.57|9.97|0
1738924800000|2025-02-07 10:40:00|11.57|9.97|11.59|9.99|11.59|9.99|11.57|9.97|0
1738925100000|2025-02-07 10:45:00|11.58|9.98|11.6|10|11.61|10.01|11.58|9.98|0
1738925400000|2025-02-07 10:50:00|11.59|9.99|11.61|10.01|11.61|10.01|11.57|9.97|0
1738925700000|2025-02-07 10:55:00|11.6|10|11.58|9.98|11.6|10|11.57|9.97|0
1738926000000|2025-02-07 11:00:00|11.59|9.99|11.56|9.96|11.59|9.99|11.56|9.96|0
1738926300000|2025-02-07 11:05:00|11.57|9.97|11.56|9.96|11.59|9.99|11.55|9.95|0
1738926600000|2025-02-07 11:10:00|11.57|9.97|11.58|9.98|11.59|9.99|11.57|9.97|0
1738926900000|2025-02-07 11:15:00|11.57|9.97|11.58|9.98|11.59|9.99|11.57|9.97|0
1738927200000|2025-02-07 11:20:00|11.59|9.99|11.61|10.01|11.63|10.03|11.58|9.98|0
1738927500000|2025-02-07 11:25:00|11.6|10|11.58|9.98|11.6|10|11.56|9.96|0
1738927800000|2025-02-07 11:30:00|11.57|9.97|11.57|9.97|11.59|9.99|11.56|9.96|0
1738928100000|2025-02-07 11:35:00|11.56|9.96|11.56|9.96|11.77|10.17|11.55|9.95|0
1738928400000|2025-02-07 11:40:00|11.55|9.95|11.52|9.92|11.55|9.95|11.52|9.92|0
1738928700000|2025-02-07 11:45:00|11.51|9.91|11.51|9.91|11.53|9.93|11.51|9.91|0
1738929000000|2025-02-07 11:50:00|11.5|9.9|11.49|9.89|11.5|9.9|11.47|9.87|0
1738929300000|2025-02-07 11:55:00|11.48|9.88|11.49|9.89|11.51|9.91|11.48|9.88|0
1738929600000|2025-02-07 12:00:00|11.5|9.9|11.5|9.9|11.51|9.91|11.48|9.88|0
1738929900000|2025-02-07 12:05:00|11.51|9.91|11.51|9.91|11.53|9.93|11.5|9.9|0
1738930200000|2025-02-07 12:10:00|11.5|9.9|11.51|9.91|11.51|9.91|11.49|9.89|0
1738930500000|2025-02-07 12:15:00|11.5|9.9|11.5|9.9|11.51|9.91|11.48|9.88|0
1738930800000|2025-02-07 12:20:00|11.49|9.89|11.52|9.92|11.53|9.93|11.49|9.89|0
1738931100000|2025-02-07 12:25:00|11.51|9.91|11.52|9.92|11.52|9.92|11.5|9.9|0
1738931400000|2025-02-07 12:30:00|11.53|9.93|11.54|9.94|11.58|9.98|11.52|9.92|0
1738931700000|2025-02-07 12:35:00|11.53|9.93|11.54|9.94|11.55|9.95|11.53|9.93|0
1738932000000|2025-02-07 12:40:00|11.53|9.93|11.52|9.92|11.54|9.94|11.52|9.92|0
1738932300000|2025-02-07 12:45:00|11.53|9.93|11.52|9.92|11.55|9.95|11.52|9.92|0
1738932600000|2025-02-07 12:50:00|11.53|9.93|11.53|9.93|11.54|9.94|11.51|9.91|0
1738932900000|2025-02-07 12:55:00|11.54|9.94|11.55|9.95|11.55|9.95|11.53|9.93|0
1738933200000|2025-02-07 13:00:00|11.54|9.94|11.57|9.97|11.57|9.97|11.54|9.94|0
1738933500000|2025-02-07 13:05:00|11.58|9.98|11.62|10.02|11.63|10.03|11.58|9.98|0
1738933800000|2025-02-07 13:10:00|11.63|10.03|11.58|9.98|11.63|10.03|11.58|9.98|0
1738934100000|2025-02-07 13:15:00|11.57|9.97|11.57|9.97|11.58|9.98|11.51|9.91|0
1738934400000|2025-02-07 13:20:00|11.58|9.98|11.65|10.05|11.66|10.06|11.58|9.98|0
1738934700000|2025-02-07 13:25:00|11.66|10.06|11.63|10.03|11.67|10.07|11.62|10.02|0
1738935000000|2025-02-07 13:30:00|11.47|9.87|11.5|9.9|11.93|10.33|11.35|9.75|0
1738935300000|2025-02-07 13:35:00|11.48|9.88|11.46|9.86|11.63|10.03|11.45|9.85|0
1738935600000|2025-02-07 13:40:00|11.45|9.85|11.27|9.67|11.45|9.85|11.23|9.63|0
1738935900000|2025-02-07 13:45:00|11.28|9.68|11.59|9.99|11.6|10|11.28|9.68|0
1738936200000|2025-02-07 13:50:00|11.58|9.98|11.52|9.92|11.61|10.01|11.49|9.89|0
1738936500000|2025-02-07 13:55:00|11.5|9.9|11.44|9.84|11.5|9.9|11.42|9.82|0
1738936800000|2025-02-07 14:00:00|11.43|9.83|11.45|9.85|11.53|9.93|11.43|9.83|0
1738937100000|2025-02-07 14:05:00|11.46|9.86|11.47|9.87|11.52|9.92|11.44|9.84|0
1738937400000|2025-02-07 14:10:00|11.46|9.86|11.42|9.82|11.48|9.88|11.4|9.8|0
1738937700000|2025-02-07 14:15:00|11.43|9.83|11.41|9.81|11.45|9.85|11.38|9.78|0
1738938000000|2025-02-07 14:20:00|11.42|9.82|11.43|9.83|11.46|9.86|11.4|9.8|0
1738938300000|2025-02-07 14:25:00|11.42|9.82|11.4|9.8|11.45|9.85|11.38|9.78|0
1738938600000|2025-02-07 14:30:00|11.41|9.81|11.33|9.73|11.52|9.92|11.28|9.68|0
1738938900000|2025-02-07 14:35:00|11.34|9.74|11.32|9.72|11.43|9.83|11.31|9.71|0
1738939200000|2025-02-07 14:40:00|11.31|9.71|11.26|9.66|11.33|9.73|11.22|9.62|0
1738939500000|2025-02-07 14:45:00|11.24|9.64|11.44|9.84|11.5|9.9|11.16|9.56|0
1738939800000|2025-02-07 14:50:00|11.43|9.83|11.4|9.8|11.45|9.85|11.37|9.77|0
1738940100000|2025-02-07 14:55:00|11.41|9.81|11.43|9.83|11.49|9.89|11.39|9.79|0
1738940400000|2025-02-07 15:00:00|11.66|10.06|12.13|10.53|12.19|10.59|11.66|10.06|0
1738940700000|2025-02-07 15:05:00|12.15|10.55|11.92|10.32|12.23|10.63|11.45|9.85|0
1738941000000|2025-02-07 15:10:00|11.91|10.31|12.24|10.64|12.34|10.74|11.89|10.29|0
1738941300000|2025-02-07 15:15:00|12.25|10.65|12.11|10.51|12.32|10.72|12.08|10.48|0
1738941600000|2025-02-07 15:20:00|12.12|10.52|12.04|10.44|12.27|10.67|11.99|10.39|0
1738941900000|2025-02-07 15:25:00|12.03|10.43|12.39|10.79|12.39|10.79|11.95|10.35|0
1738942200000|2025-02-07 15:30:00|12.41|10.81|12.35|10.75|12.47|10.87|12.33|10.73|0
1738942500000|2025-02-07 15:35:00|12.34|10.74|12.36|10.76|12.39|10.79|12.17|10.57|0
1738942800000|2025-02-07 15:40:00|12.35|10.75|12.42|10.82|12.45|10.85|12.24|10.64|0
1738943100000|2025-02-07 15:45:00|12.43|10.83|12.34|10.74|12.48|10.88|12.32|10.72|0
1738943400000|2025-02-07 15:50:00|12.33|10.73|13.09|9.73|14.09|11.45|12.2|9.73|0
1738943700000|2025-02-07 15:55:00|13.08|9.72|12.99|10.11|13.47|10.33|12.7|9.34|0
1738944000000|2025-02-07 16:00:00|12.95|10.07|13.23|10.35|13.39|10.51|12.95|10.07|0
1738944300000|2025-02-07 16:05:00|13.27|10.39|13.74|10.86|13.94|11.06|13.23|10.35|0
1738944600000|2025-02-07 16:10:00|13.72|10.84|13.94|11.06|14.29|11.41|13.72|10.84|0
1738944900000|2025-02-07 16:15:00|13.93|11.05|13.63|10.75|13.97|11.09|13.46|10.58|0
1738945200000|2025-02-07 16:20:00|13.61|10.73|13.9|11.02|13.96|11.08|13.45|10.57|0
1738945500000|2025-02-07 16:25:00|13.92|11.04|14.2|11.32|14.2|11.32|13.85|10.97|0
1738945800000|2025-02-07 16:30:00|14.18|11.3|14|11.12|14.18|11.3|13.96|11.08|0
1738946100000|2025-02-07 16:35:00|14.03|11.15|14.14|11.26|14.22|11.34|14|11.12|0
1738946400000|2025-02-07 16:40:00|14.13|11.25|14.02|11.14|14.13|11.25|13.92|11.04|0
1738946700000|2025-02-07 16:45:00|14.05|11.17|13.45|11.85|14.19|11.94|13.36|11.1|0
1738947000000|2025-02-07 16:50:00|13.46|11.86|13.71|12.11|13.79|12.19|13.38|11.78|0
1738947300000|2025-02-07 16:55:00|13.7|12.1|13.89|12.29|13.91|12.31|13.54|11.94|0
1738947600000|2025-02-07 17:00:00|13.91|12.31|13.95|12.35|14.03|12.43|13.87|12.27|0
1738947900000|2025-02-07 17:05:00|13.97|12.37|13.7|12.1|14.1|12.5|13.63|12.03|0
1738948200000|2025-02-07 17:10:00|13.68|12.08|13.42|11.82|13.88|12.28|13.39|11.79|0
1738948500000|2025-02-07 17:15:00|13.41|11.81|13.78|12.18|13.88|12.28|13.4|11.8|0
1738948800000|2025-02-07 17:20:00|13.8|12.2|13.28|11.68|13.87|12.27|13.22|11.62|0
1738949100000|2025-02-07 17:25:00|13.3|11.7|13.21|11.61|13.32|11.72|13.14|11.54|0
1738949400000|2025-02-07 17:30:00|13.23|11.63|13.23|11.63|13.3|11.7|13.09|11.49|0
1738949700000|2025-02-07 17:35:00|13.24|11.64|13.05|11.45|13.26|11.66|13.04|11.44|0
1738950000000|2025-02-07 17:40:00|13.06|11.46|13.05|11.45|13.26|11.66|12.95|11.35|0
1738950300000|2025-02-07 17:45:00|13.04|11.44|12.79|11.19|13.05|11.45|12.7|11.1|0
1738950600000|2025-02-07 17:50:00|12.77|11.17|12.82|11.22|12.92|11.32|12.72|11.12|0
1738950900000|2025-02-07 17:55:00|12.8|11.2|12.88|11.28|12.9|11.3|12.75|11.15|0
1738951200000|2025-02-07 18:00:00|12.89|11.29|12.71|11.11|12.91|11.31|12.69|11.09|0
1738951500000|2025-02-07 18:05:00|12.72|11.12|12.46|10.86|12.72|11.12|12.32|10.72|0
1738951800000|2025-02-07 18:10:00|12.44|10.84|12.43|10.83|12.5|10.9|12.41|10.81|0
1738952100000|2025-02-07 18:15:00|12.41|10.81|12.41|10.81|12.44|10.84|12.37|10.77|0
1738952400000|2025-02-07 18:20:00|12.42|10.82|12.47|10.87|12.53|10.93|12.41|10.81|0
1738952700000|2025-02-07 18:25:00|12.48|10.88|12.46|10.86|12.51|10.91|12.43|10.83|0
1738953000000|2025-02-07 18:30:00|12.47|10.87|12.42|10.82|12.49|10.89|12.42|10.82|0
1738953300000|2025-02-07 18:35:00|12.43|10.83|12.41|10.81|12.44|10.84|12.39|10.79|0
1738953600000|2025-02-07 18:40:00|12.4|10.8|12.72|11.12|12.77|11.17|12.4|10.8|0
1738953900000|2025-02-07 18:45:00|12.7|11.1|12.97|11.37|13.03|11.43|12.54|10.94|0
1738954200000|2025-02-07 18:50:00|12.96|11.36|13.04|11.44|13.07|11.47|12.92|11.32|0
1738954500000|2025-02-07 18:55:00|13.05|11.45|12.99|11.39|13.15|11.55|12.93|11.33|0
1738954800000|2025-02-07 19:00:00|13|11.4|12.92|11.32|13.01|11.41|12.9|11.3|0
1738955100000|2025-02-07 19:05:00|12.91|11.31|12.98|11.38|13.03|11.43|12.9|11.3|0
1738955400000|2025-02-07 19:10:00|12.97|11.37|13.06|11.46|13.12|11.52|12.95|11.35|0
1738955700000|2025-02-07 19:15:00|13.05|11.45|13.06|11.46|13.1|11.5|12.99|11.39|0
1738956000000|2025-02-07 19:20:00|13.07|11.47|12.96|11.36|13.18|11.58|12.95|11.35|0
1738956300000|2025-02-07 19:25:00|12.95|11.35|13.02|11.42|13.02|11.42|12.91|11.31|0
1738956600000|2025-02-07 19:30:00|13.03|11.43|12.93|11.33|13.08|11.48|12.93|11.33|0
1738956900000|2025-02-07 19:35:00|12.94|11.34|12.88|11.28|12.99|11.39|12.87|11.27|0
1738957200000|2025-02-07 19:40:00|12.87|11.27|12.83|11.23|12.92|11.32|12.8|11.2|0
1738957500000|2025-02-07 19:45:00|12.82|11.22|12.8|11.2|12.92|11.32|12.79|11.19|0
1738957800000|2025-02-07 19:50:00|12.79|11.19|12.87|11.27|12.9|11.3|12.78|11.18|0
1738958100000|2025-02-07 19:55:00|12.86|11.26|12.89|11.29|12.91|11.31|12.83|11.23|0
1738958400000|2025-02-07 20:00:00|12.91|11.31|13.03|11.43|13.05|11.45|12.91|11.31|0
1738958700000|2025-02-07 20:05:00|13.02|11.42|12.99|11.39|13.04|11.44|12.93|11.33|0
1738959000000|2025-02-07 20:10:00|12.97|11.37|13.07|11.47|13.11|11.51|12.96|11.36|0
1738959300000|2025-02-07 20:15:00|13.08|11.48|13.02|11.42|13.15|11.55|13.02|11.42|0
1738959600000|2025-02-07 20:20:00|13.04|11.44|13.04|11.44|13.09|11.49|12.97|11.37|0
1738959900000|2025-02-07 20:25:00|13.05|11.45|13.07|11.47|13.07|11.47|13|11.4|0
1738960200000|2025-02-07 20:30:00|13.01|11.41|12.91|11.31|13.05|11.45|12.91|11.31|0
1738960500000|2025-02-07 20:35:00|12.9|11.3|12.99|11.39|13.03|11.43|12.88|11.28|0
1738960800000|2025-02-07 20:40:00|13|11.4|12.99|11.39|13.01|11.41|12.93|11.33|0
1738961100000|2025-02-07 20:45:00|12.97|11.37|12.97|11.37|13.01|11.41|12.93|11.33|0
1738961400000|2025-02-07 20:50:00|12.91|11.31|12.98|11.38|13|11.4|12.85|11.25|0
1738961700000|2025-02-07 20:55:00|13.04|11.44|13.03|11.43|13.08|11.48|12.97|11.37|0
1738962000000|2025-02-07 21:00:00|13.02|11.42|13|11.4|13.02|11.42|12.91|11.31|0
1738962300000|2025-02-07 21:05:00|12.99|11.39|12.97|11.37|13|11.4|12.94|11.34|0
1738962600000|2025-02-07 21:10:00|12.98|11.38|12.97|11.37|12.98|11.38|12.94|11.34|0
1739150100000|2025-02-10 01:15:00|12.41|10.41|12.42|10.42|12.42|10.42|12.41|10.41|0
1739150400000|2025-02-10 01:20:00|12.43|10.43|12.47|10.47|12.48|10.48|12.42|10.42|0
1739150700000|2025-02-10 01:25:00|12.48|10.48|12.48|10.48|12.5|10.5|12.46|10.46|0
1739151000000|2025-02-10 01:30:00|12.28|10.68|12.28|10.68|12.31|10.71|12.27|10.67|0
1739151300000|2025-02-10 01:35:00|12.29|10.69|12.29|10.69|12.3|10.7|12.28|10.68|0
1739151600000|2025-02-10 01:40:00|12.3|10.7|12.27|10.67|12.31|10.71|12.26|10.66|0
1739151900000|2025-02-10 01:45:00|12.26|10.66|12.31|10.71|12.31|10.71|12.26|10.66|0
1739152200000|2025-02-10 01:50:00|12.3|10.7|12.32|10.72|12.32|10.72|12.3|10.7|0
1739152500000|2025-02-10 01:55:00|12.31|10.71|12.31|10.71|12.32|10.72|12.3|10.7|0
1739152800000|2025-02-10 02:00:00|12.32|10.72|12.31|10.71|12.33|10.73|12.3|10.7|0
1739153100000|2025-02-10 02:05:00|12.3|10.7|12.33|10.73|12.33|10.73|12.3|10.7|0
1739153400000|2025-02-10 02:10:00|12.32|10.72|12.32|10.72|12.34|10.74|12.32|10.72|0
1739153700000|2025-02-10 02:15:00|12.33|10.73|12.35|10.75|12.37|10.77|12.33|10.73|0
1739154000000|2025-02-10 02:20:00|12.34|10.74|12.33|10.73|12.35|10.75|12.31|10.71|0
1739154300000|2025-02-10 02:25:00|12.34|10.74|12.33|10.73|12.38|10.78|12.33|10.73|0
1739154600000|2025-02-10 02:30:00|12.34|10.74|12.31|10.71|12.35|10.75|12.3|10.7|0
1739154900000|2025-02-10 02:35:00|12.3|10.7|12.31|10.71|12.33|10.73|12.3|10.7|0
1739155200000|2025-02-10 02:40:00|12.3|10.7|12.3|10.7|12.32|10.72|12.29|10.69|0
1739155500000|2025-02-10 02:45:00|12.29|10.69|12.28|10.68|12.31|10.71|12.28|10.68|0
1739155800000|2025-02-10 02:50:00|12.29|10.69|12.31|10.71|12.32|10.72|12.29|10.69|0
1739156100000|2025-02-10 02:55:00|12.3|10.7|12.3|10.7|12.31|10.71|12.3|10.7|0
1739156400000|2025-02-10 03:00:00|12.29|10.69|12.32|10.72|12.33|10.73|12.29|10.69|0
1739156700000|2025-02-10 03:05:00|12.31|10.71|12.32|10.72|12.32|10.72|12.31|10.71|0
1739157000000|2025-02-10 03:10:00|12.33|10.73|12.33|10.73|12.33|10.73|12.31|10.71|0
1739157300000|2025-02-10 03:15:00|12.32|10.72|12.33|10.73|12.34|10.74|12.32|10.72|0
1739157600000|2025-02-10 03:20:00|12.34|10.74|12.31|10.71|12.34|10.74|12.31|10.71|0
1739157900000|2025-02-10 03:25:00|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1739158200000|2025-02-10 03:30:00|12.32|10.72|12.28|10.68|12.32|10.72|12.27|10.67|0
1739158500000|2025-02-10 03:35:00|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1739158800000|2025-02-10 03:40:00|12.29|10.69|12.31|10.71|12.31|10.71|12.29|10.69|0
1739159100000|2025-02-10 03:45:00|12.3|10.7|12.26|10.66|12.31|10.71|12.25|10.65|0
1739159400000|2025-02-10 03:50:00|12.27|10.67|12.25|10.65|12.27|10.67|12.25|10.65|0
1739159700000|2025-02-10 03:55:00|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1739160000000|2025-02-10 04:00:00|12.24|10.64|12.23|10.63|12.24|10.64|12.22|10.62|0
1739160300000|2025-02-10 04:05:00|12.24|10.64|12.23|10.63|12.24|10.64|12.22|10.62|0
1739160600000|2025-02-10 04:10:00|12.22|10.62|12.23|10.63|12.24|10.64|12.22|10.62|0
1739160900000|2025-02-10 04:15:00|12.22|10.62|12.22|10.62|12.23|10.63|12.21|10.61|0
1739161200000|2025-02-10 04:20:00|12.23|10.63|12.19|10.59|12.23|10.63|12.19|10.59|0
1739161500000|2025-02-10 04:25:00|12.2|10.6|12.2|10.6|12.21|10.61|12.19|10.59|0
1739161800000|2025-02-10 04:30:00|12.19|10.59|12.2|10.6|12.21|10.61|12.18|10.58|0
1739162100000|2025-02-10 04:35:00|12.21|10.61|12.21|10.61|12.22|10.62|12.2|10.6|0
1739162400000|2025-02-10 04:40:00|12.22|10.62|12.23|10.63|12.23|10.63|12.22|10.62|0
1739162700000|2025-02-10 04:45:00|12.24|10.64|12.25|10.65|12.25|10.65|12.24|10.64|0
1739163000000|2025-02-10 04:50:00|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1739163300000|2025-02-10 04:55:00|12.26|10.66|12.27|10.67|12.27|10.67|12.25|10.65|0
1739163600000|2025-02-10 05:00:00|12.26|10.66|12.23|10.63|12.27|10.67|12.23|10.63|0
1739163900000|2025-02-10 05:05:00|12.22|10.62|12.2|10.6|12.23|10.63|12.2|10.6|0
1739164200000|2025-02-10 05:10:00|12.19|10.59|12.17|10.57|12.2|10.6|12.17|10.57|0
1739164500000|2025-02-10 05:15:00|12.18|10.58|12.17|10.57|12.18|10.58|12.16|10.56|0
1739164800000|2025-02-10 05:20:00|12.16|10.56|12.15|10.55|12.18|10.58|12.13|10.53|0
1739165100000|2025-02-10 05:25:00|12.16|10.56|12.15|10.55|12.16|10.56|12.15|10.55|0
1739165400000|2025-02-10 05:30:00|12.14|10.54|12.11|10.51|12.18|10.58|12.1|10.5|0
1739165700000|2025-02-10 05:35:00|12.09|10.49|12.16|10.56|12.16|10.56|12.09|10.49|0
1739166000000|2025-02-10 05:40:00|12.15|10.55|12.15|10.55|12.16|10.56|12.15|10.55|0
1739166300000|2025-02-10 05:45:00|12.14|10.54|12.16|10.56|12.17|10.57|12.14|10.54|0
1739166600000|2025-02-10 05:50:00|12.17|10.57|12.18|10.58|12.2|10.6|12.15|10.55|0
1739166900000|2025-02-10 05:55:00|12.19|10.59|12.18|10.58|12.19|10.59|12.18|10.58|0
1739167200000|2025-02-10 06:00:00|12.19|10.59|12.18|10.58|12.19|10.59|12.17|10.57|0
1739167500000|2025-02-10 06:05:00|12.19|10.59|12.2|10.6|12.21|10.61|12.19|10.59|0
1739167800000|2025-02-10 06:10:00|12.21|10.61|12.21|10.61|12.22|10.62|12.2|10.6|0
1739168100000|2025-02-10 06:15:00|12.2|10.6|12.2|10.6|12.21|10.61|12.2|10.6|0
1739168400000|2025-02-10 06:20:00|12.19|10.59|12.21|10.61|12.22|10.62|12.18|10.58|0
1739168700000|2025-02-10 06:25:00|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1739169000000|2025-02-10 06:30:00|12.22|10.62|12.27|10.67|12.27|10.67|12.22|10.62|0
1739169300000|2025-02-10 06:35:00|12.26|10.66|12.25|10.65|12.27|10.67|12.24|10.64|0
1739169600000|2025-02-10 06:40:00|12.24|10.64|12.25|10.65|12.25|10.65|12.24|10.64|0
1739169900000|2025-02-10 06:45:00|12.24|10.64|12.25|10.65|12.26|10.66|12.23|10.63|0
1739170200000|2025-02-10 06:50:00|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1739170500000|2025-02-10 06:55:00|12.24|10.64|12.21|10.61|12.25|10.65|12.21|10.61|0
1739170800000|2025-02-10 07:00:00|12.2|10.6|12.22|10.62|12.23|10.63|12.2|10.6|0
1739171100000|2025-02-10 07:05:00|12.21|10.61|12.21|10.61|12.22|10.62|12.2|10.6|0
1739171400000|2025-02-10 07:10:00|12.2|10.6|12.21|10.61|12.22|10.62|12.19|10.59|0
1739171700000|2025-02-10 07:15:00|12.22|10.62|12.23|10.63|12.24|10.64|12.21|10.61|0
1739172000000|2025-02-10 07:20:00|12.24|10.64|12.25|10.65|12.28|10.68|12.23|10.63|0
1739172300000|2025-02-10 07:25:00|12.24|10.64|12.22|10.62|12.25|10.65|12.22|10.62|0
1739172600000|2025-02-10 07:30:00|12.23|10.63|12.24|10.64|12.24|10.64|12.21|10.61|0
1739172900000|2025-02-10 07:35:00|12.25|10.65|13.34|11.74|13.34|11.74|12.25|10.65|0
1739173200000|2025-02-10 07:40:00|13.33|11.73|13.32|11.72|13.34|11.74|13.32|11.72|0
1739173500000|2025-02-10 07:45:00|13.31|11.71|13.27|11.67|13.31|11.71|13.26|11.66|0
1739173800000|2025-02-10 07:50:00|13.28|11.68|13.29|11.69|13.3|11.7|13.27|11.67|0
1739174100000|2025-02-10 07:55:00|13.3|11.7|13.31|11.71|13.31|11.71|13.28|11.68|0
1739174400000|2025-02-10 08:00:00|13.32|11.72|13.27|11.67|13.34|11.74|13.27|11.67|0
1739174700000|2025-02-10 08:05:00|13.26|11.66|13.23|11.63|13.27|11.67|13.23|11.63|0
1739175000000|2025-02-10 08:10:00|13.24|11.64|13.24|11.64|13.27|11.67|13.22|11.62|0
1739175300000|2025-02-10 08:15:00|13.23|11.63|13.28|11.68|13.3|11.7|13.23|11.63|0
1739175600000|2025-02-10 08:20:00|13.29|11.69|13.19|11.59|13.29|11.69|13.19|11.59|0
1739175900000|2025-02-10 08:25:00|13.2|11.6|13.22|11.62|13.24|11.64|13.2|11.6|0
1739176200000|2025-02-10 08:30:00|13.23|11.63|13.28|11.68|13.3|11.7|13.22|11.62|0
1739176500000|2025-02-10 08:35:00|13.27|11.67|13.24|11.64|13.31|11.71|13.24|11.64|0
1739176800000|2025-02-10 08:40:00|13.23|11.63|13.2|11.6|13.23|11.63|13.18|11.58|0
1739177100000|2025-02-10 08:45:00|13.19|11.59|13.21|11.61|13.22|11.62|13.18|11.58|0
1739177400000|2025-02-10 08:50:00|13.22|11.62|13.23|11.63|13.24|11.64|13.21|11.61|0
1739177700000|2025-02-10 08:55:00|13.21|11.61|13.21|11.61|13.22|11.62|13.19|11.59|0
1739178000000|2025-02-10 09:00:00|13.22|11.62|13.17|11.57|13.26|11.66|13.17|11.57|0
1739178300000|2025-02-10 09:05:00|13.16|11.56|13.19|11.59|13.22|11.62|13.16|11.56|0
1739178600000|2025-02-10 09:10:00|13.18|11.58|13.14|11.54|13.18|11.58|13.14|11.54|0
1739178900000|2025-02-10 09:15:00|13.15|11.55|13.13|11.53|13.15|11.55|13.12|11.52|0
1739179200000|2025-02-10 09:20:00|13.12|11.52|13.12|11.52|13.13|11.53|13.11|11.51|0
1739179500000|2025-02-10 09:25:00|13.11|11.51|13.11|11.51|13.13|11.53|13.1|11.5|0
1739179800000|2025-02-10 09:30:00|13.12|11.52|13.09|11.49|13.12|11.52|13.09|11.49|0
1739180100000|2025-02-10 09:35:00|13.1|11.5|13.1|11.5|13.14|11.54|13.09|11.49|0
1739180400000|2025-02-10 09:40:00|13.11|11.51|13.13|11.53|13.15|11.55|13.1|11.5|0
1739180700000|2025-02-10 09:45:00|13.14|11.54|13.16|11.56|13.2|11.6|13.14|11.54|0
1739181000000|2025-02-10 09:50:00|13.15|11.55|13.14|11.54|13.17|11.57|13.13|11.53|0
1739181300000|2025-02-10 09:55:00|13.15|11.55|13.12|11.52|13.15|11.55|13.11|11.51|0
1739181600000|2025-02-10 10:00:00|13.11|11.51|12.53|10.93|13.2|11.6|12.53|10.93|0
1739181900000|2025-02-10 10:05:00|12.54|10.94|12.54|10.94|12.55|10.95|12.53|10.93|0
1739182200000|2025-02-10 10:10:00|12.55|10.95|12.57|10.97|12.58|10.98|12.54|10.94|0
1739182500000|2025-02-10 10:15:00|12.58|10.98|12.54|10.94|12.59|10.99|12.54|10.94|0
1739182800000|2025-02-10 10:20:00|12.55|10.95|12.52|10.92|12.55|10.95|12.52|10.92|0
1739183100000|2025-02-10 10:25:00|12.53|10.93|12.53|10.93|12.53|10.93|12.49|10.89|0
1739183400000|2025-02-10 10:30:00|12.52|10.92|12.53|10.93|12.54|10.94|12.52|10.92|0
1739183700000|2025-02-10 10:35:00|12.52|10.92|12.46|10.86|12.53|10.93|12.46|10.86|0
1739184000000|2025-02-10 10:40:00|12.47|10.87|12.48|10.88|12.5|10.9|12.46|10.86|0
1739184300000|2025-02-10 10:45:00|12.47|10.87|12.38|10.78|12.59|10.99|12.38|10.78|0
1739184600000|2025-02-10 10:50:00|12.39|10.79|12.39|10.79|12.4|10.8|12.38|10.78|0
1739184900000|2025-02-10 10:55:00|12.38|10.78|12.38|10.78|12.38|10.78|12.37|10.77|0
1739185200000|2025-02-10 11:00:00|12.37|10.77|12.41|10.81|12.51|10.91|12.37|10.77|0
1739185500000|2025-02-10 11:05:00|12.4|10.8|12.37|10.77|12.43|10.83|12.37|10.77|0
1739185800000|2025-02-10 11:10:00|12.36|10.76|12.38|10.78|12.39|10.79|12.35|10.75|0
1739186100000|2025-02-10 11:15:00|12.37|10.77|12.34|10.74|12.39|10.79|12.33|10.73|0
1739186400000|2025-02-10 11:20:00|12.35|10.75|12.33|10.73|12.37|10.77|12.33|10.73|0
1739186700000|2025-02-10 11:25:00|12.32|10.72|12.32|10.72|12.33|10.73|12.32|10.72|0
1739187000000|2025-02-10 11:30:00|12.33|10.73|12.34|10.74|12.35|10.75|12.32|10.72|0
1739187300000|2025-02-10 11:35:00|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1739187600000|2025-02-10 11:40:00|12.32|10.72|12.35|10.75|12.35|10.75|12.31|10.71|0
1739187900000|2025-02-10 11:45:00|12.36|10.76|12.35|10.75|12.37|10.77|12.35|10.75|0
1739188200000|2025-02-10 11:50:00|12.36|10.76|12.34|10.74|12.36|10.76|12.33|10.73|0
1739188500000|2025-02-10 11:55:00|12.33|10.73|12.31|10.71|12.34|10.74|12.31|10.71|0
1739188800000|2025-02-10 12:00:00|12.32|10.72|12.35|10.75|12.37|10.77|12.3|10.7|0
1739189100000|2025-02-10 12:05:00|12.34|10.74|12.37|10.77|12.37|10.77|12.32|10.72|0
1739189400000|2025-02-10 12:10:00|12.36|10.76|12.38|10.78|12.38|10.78|12.35|10.75|0
1739189700000|2025-02-10 12:15:00|12.37|10.77|12.35|10.75|12.37|10.77|12.34|10.74|0
1739190000000|2025-02-10 12:20:00|12.34|10.74|12.33|10.73|12.36|10.76|12.32|10.72|0
1739190300000|2025-02-10 12:25:00|12.34|10.74|12.34|10.74|12.34|10.74|12.33|10.73|0
1739190600000|2025-02-10 12:30:00|12.35|10.75|12.36|10.76|12.37|10.77|12.34|10.74|0
1739190900000|2025-02-10 12:35:00|12.35|10.75|12.36|10.76|12.37|10.77|12.35|10.75|0
1739191200000|2025-02-10 12:40:00|12.35|10.75|12.33|10.73|12.37|10.77|12.33|10.73|0
1739191500000|2025-02-10 12:45:00|12.32|10.72|12.31|10.71|12.35|10.75|12.3|10.7|0
1739191800000|2025-02-10 12:50:00|12.32|10.72|12.33|10.73|12.33|10.73|12.31|10.71|0
1739192100000|2025-02-10 12:55:00|12.32|10.72|12.28|10.68|12.33|10.73|12.28|10.68|0
1739192400000|2025-02-10 13:00:00|12.27|10.67|12.28|10.68|12.3|10.7|12.27|10.67|0
1739192700000|2025-02-10 13:05:00|12.27|10.67|12.29|10.69|12.3|10.7|12.27|10.67|0
1739193000000|2025-02-10 13:10:00|12.28|10.68|12.22|10.62|12.29|10.69|12.22|10.62|0
1739193300000|2025-02-10 13:15:00|12.21|10.61|12.21|10.61|12.24|10.64|12.21|10.61|0
1739193600000|2025-02-10 13:20:00|12.22|10.62|12.24|10.64|12.25|10.65|12.21|10.61|0
1739193900000|2025-02-10 13:25:00|12.25|10.65|12.17|10.57|12.25|10.65|12.16|10.56|0
1739194200000|2025-02-10 13:30:00|12.16|10.56|12.12|10.52|12.18|10.58|12.11|10.51|0
1739194500000|2025-02-10 13:35:00|12.11|10.51|12.21|10.61|12.25|10.65|12.11|10.51|0
1739194800000|2025-02-10 13:40:00|12.23|10.63|12.24|10.64|12.27|10.67|12.23|10.63|0
1739195100000|2025-02-10 13:45:00|12.25|10.65|12.24|10.64|12.27|10.67|12.24|10.64|0
1739195400000|2025-02-10 13:50:00|12.25|10.65|12.25|10.65|12.28|10.68|12.24|10.64|0
1739195700000|2025-02-10 13:55:00|12.26|10.66|12.22|10.62|12.26|10.66|12.21|10.61|0
1739196000000|2025-02-10 14:00:00|12.21|10.61|12.19|10.59|12.21|10.61|12.18|10.58|0
1739196300000|2025-02-10 14:05:00|12.2|10.6|12.23|10.63|12.24|10.64|12.2|10.6|0
1739196600000|2025-02-10 14:10:00|12.24|10.64|12.29|10.69|12.3|10.7|12.24|10.64|0
1739196900000|2025-02-10 14:15:00|12.3|10.7|12.28|10.68|12.34|10.74|12.27|10.67|0
1739197200000|2025-02-10 14:20:00|12.29|10.69|12.32|10.72|12.33|10.73|12.28|10.68|0
1739197500000|2025-02-10 14:25:00|12.34|10.74|12.32|10.72|12.36|10.76|12.26|10.66|0
1739197800000|2025-02-10 14:30:00|12.3|10.7|12.44|10.84|12.45|10.85|12.29|10.69|0
1739198100000|2025-02-10 14:35:00|12.42|10.82|12.53|10.93|12.57|10.97|12.41|10.81|0
1739198400000|2025-02-10 14:40:00|12.54|10.94|12.42|10.82|12.59|10.99|12.34|10.74|0
1739198700000|2025-02-10 14:45:00|12.44|10.84|12.46|10.86|12.46|10.86|12.34|10.74|0
1739199000000|2025-02-10 14:50:00|12.44|10.84|12.35|10.75|12.48|10.88|12.33|10.73|0
1739199300000|2025-02-10 14:55:00|12.34|10.74|12.32|10.72|12.41|10.81|12.31|10.71|0
1739199600000|2025-02-10 15:00:00|13.95|12.37|13.71|12.16|14|12.42|13.71|12.16|0
1739199900000|2025-02-10 15:05:00|13.75|12.19|13.61|12.07|13.76|12.2|13.52|11.99|0
1739200200000|2025-02-10 15:10:00|13.6|12.06|13.64|12.1|13.71|12.16|13.55|12.02|0
1739200500000|2025-02-10 15:15:00|13.65|12.11|13.65|12.1|13.72|12.16|13.63|12.08|0
1739200800000|2025-02-10 15:20:00|13.67|12.11|13.63|12.09|13.75|12.19|13.55|12.01|0
1739201100000|2025-02-10 15:25:00|13.59|12.05|13.69|12.14|13.73|12.17|13.58|12.04|0
1739201400000|2025-02-10 15:30:00|12.12|10.52|12.12|10.52|12.12|10.52|12.08|10.48|0
1739201700000|2025-02-10 15:35:00|12.11|10.51|12.12|10.52|12.14|10.54|12.08|10.48|0
1739202000000|2025-02-10 15:40:00|12.11|10.51|12.11|10.51|12.17|10.57|12.08|10.48|0
1739202300000|2025-02-10 15:45:00|13.76|12.2|13.64|12.09|13.76|12.2|13.57|12.04|0
1739202600000|2025-02-10 15:50:00|13.65|12.1|13.6|12.06|13.69|12.14|13.58|12.04|0
1739202900000|2025-02-10 15:55:00|13.59|12.05|13.75|12.19|13.8|12.24|13.58|12.04|0
1739203200000|2025-02-10 16:00:00|13.76|12.2|13.71|12.16|13.76|12.2|13.59|12.06|0
1739203500000|2025-02-10 16:05:00|13.72|12.17|13.79|12.22|13.84|12.28|13.71|12.16|0
1739203800000|2025-02-10 16:10:00|13.78|12.21|13.81|12.24|13.83|12.26|13.74|12.19|0
1739204100000|2025-02-10 16:15:00|13.82|12.25|13.91|12.33|13.96|12.38|13.79|12.23|0
1739204400000|2025-02-10 16:20:00|13.9|12.32|13.86|12.29|14.02|12.44|13.86|12.29|0
1739204700000|2025-02-10 16:25:00|13.85|12.28|13.91|12.34|13.95|12.37|13.8|12.24|0
1739205000000|2025-02-10 16:30:00|12.32|10.72|12.39|10.79|12.43|10.83|12.31|10.71|0
1739205300000|2025-02-10 16:35:00|12.4|10.8|12.33|10.73|12.4|10.8|12.32|10.72|0
1739205600000|2025-02-10 16:40:00|12.31|10.71|12.34|10.74|12.37|10.77|12.31|10.71|0
1739205900000|2025-02-10 16:45:00|13.89|12.31|13.97|12.39|14.05|12.46|13.88|12.31|0
1739206200000|2025-02-10 16:50:00|13.96|12.38|13.91|12.34|13.98|12.4|13.89|12.32|0
1739206500000|2025-02-10 16:55:00|13.9|12.32|13.82|12.25|13.9|12.32|13.78|12.22|0
1739206800000|2025-02-10 17:00:00|12.3|10.7|12.38|10.78|12.38|10.78|12.29|10.69|0
1739207100000|2025-02-10 17:05:00|12.37|10.77|12.32|10.72|12.48|10.88|12.32|10.72|0
1739207400000|2025-02-10 17:10:00|12.34|10.74|12.41|10.81|12.47|10.87|12.34|10.74|0
1739207700000|2025-02-10 17:15:00|14.07|12.48|14.04|12.45|14.14|12.54|14|12.42|0
1739208000000|2025-02-10 17:20:00|14.01|12.42|13.9|12.33|14.04|12.45|13.9|12.33|0
1739208300000|2025-02-10 17:25:00|13.91|12.32|14.01|12.42|14.04|12.45|13.88|12.31|0
1739208600000|2025-02-10 17:30:00|14|12.41|13.86|12.29|14.02|12.43|13.86|12.29|0
1739208900000|2025-02-10 17:35:00|13.87|12.3|13.8|12.24|13.91|12.34|13.78|12.22|0
1739209200000|2025-02-10 17:40:00|13.81|12.25|13.73|12.18|13.81|12.25|13.7|12.15|0
1739209500000|2025-02-10 17:45:00|13.8|12.17|13.8|12.24|13.85|12.28|13.75|12.17|0
1739209800000|2025-02-10 17:50:00|13.81|12.25|13.7|12.15|13.81|12.25|13.68|12.13|0
1739210100000|2025-02-10 17:55:00|13.65|12.11|13.6|12.06|13.68|12.13|13.58|12.05|0
1739210400000|2025-02-10 18:00:00|13.61|12.07|13.55|12.02|13.64|12.1|13.53|12|0
1739210700000|2025-02-10 18:05:00|13.54|12.01|13.54|12.01|13.6|12.06|13.53|12|0
1739211000000|2025-02-10 18:10:00|13.55|12.02|13.54|12.01|13.59|12.06|13.52|11.99|0
1739211300000|2025-02-10 18:15:00|13.53|12|13.54|12.01|13.61|12.07|13.53|11.99|0
1739211600000|2025-02-10 18:20:00|13.52|12|13.58|12.04|13.64|12.09|13.51|11.98|0
1739211900000|2025-02-10 18:25:00|13.55|12.01|13.65|12.11|13.66|12.11|13.55|12.01|0
1739212200000|2025-02-10 18:30:00|13.67|12.1|13.67|12.13|13.69|12.14|13.63|12.09|0
1739212500000|2025-02-10 18:35:00|13.66|12.12|13.65|12.1|13.68|12.13|13.62|12.08|0
1739212800000|2025-02-10 18:40:00|13.64|12.09|13.64|12.1|13.68|12.13|13.64|12.09|0
1739213100000|2025-02-10 18:45:00|13.65|12.11|13.61|12.07|13.66|12.12|13.58|12.04|0
1739213400000|2025-02-10 18:50:00|13.6|12.06|13.55|12.02|13.63|12.09|13.5|11.97|0
1739213700000|2025-02-10 18:55:00|13.51|11.98|13.54|12.01|13.58|12.05|13.51|11.98|0
1739214000000|2025-02-10 19:00:00|13.57|12.03|13.62|12.07|13.71|12.15|13.57|12.03|0
1739214300000|2025-02-10 19:05:00|13.61|12.06|13.55|12.02|13.62|12.08|13.55|12.02|0
1739214600000|2025-02-10 19:10:00|13.56|12.01|13.57|12.03|13.57|12.04|13.53|12|0
1739214900000|2025-02-10 19:15:00|13.56|12.02|13.55|12.01|13.6|12.06|13.54|12.01|0
1739215200000|2025-02-10 19:20:00|13.54|11.99|13.56|12.02|13.56|12.03|13.49|11.96|0
1739215500000|2025-02-10 19:25:00|13.55|12.03|13.55|12.01|13.63|12.08|13.54|12.01|0
1739215800000|2025-02-10 19:30:00|13.54|12|13.55|12.02|13.57|12.04|13.53|12|0
1739216100000|2025-02-10 19:35:00|13.57|12.03|13.61|12.07|13.61|12.07|13.53|12|0
1739216400000|2025-02-10 19:40:00|13.66|12.11|13.65|12.11|13.67|12.13|13.6|12.06|0
1739216700000|2025-02-10 19:45:00|13.66|12.13|13.66|12.11|13.72|12.17|13.63|12.08|0
1739217000000|2025-02-10 19:50:00|13.67|12.12|13.65|12.1|13.75|12.19|13.64|12.09|0
1739217300000|2025-02-10 19:55:00|13.66|12.11|13.65|12.1|13.69|12.14|13.55|12.02|0
1739217600000|2025-02-10 20:00:00|13.66|12.11|13.68|12.13|13.69|12.14|13.59|12.05|0
1739217900000|2025-02-10 20:05:00|13.67|12.12|13.65|12.1|13.68|12.13|13.55|12.02|0
1739218200000|2025-02-10 20:10:00|13.66|12.11|13.55|12.02|13.67|12.12|13.53|12|0
1739218500000|2025-02-10 20:15:00|13.56|12.01|13.56|12.02|13.57|12.04|13.54|12.01|0
1739218800000|2025-02-10 20:20:00|13.6|12.06|13.67|12.13|13.68|12.14|13.57|12.03|0
1739219100000|2025-02-10 20:25:00|13.66|12.11|13.66|12.11|13.71|12.16|13.63|12.09|0
1739219400000|2025-02-10 20:30:00|13.67|12.12|13.71|12.16|13.73|12.18|13.66|12.11|0
1739219700000|2025-02-10 20:35:00|13.73|12.17|13.76|12.2|13.82|12.25|13.72|12.17|0
1739220000000|2025-02-10 20:40:00|13.75|12.19|13.61|12.07|13.76|12.2|13.61|12.07|0
1739220300000|2025-02-10 20:45:00|13.62|12.08|13.7|12.15|13.75|12.19|13.62|12.08|0
1739220600000|2025-02-10 20:50:00|13.69|12.14|13.7|12.15|13.85|12.28|13.63|12.09|0
1739220900000|2025-02-10 20:55:00|13.73|12.17|13.68|12.13|13.75|12.2|13.6|12.06|0
1739221200000|2025-02-10 21:00:00|13.64|12.09|13.71|12.16|13.75|12.19|13.64|12.09|0
1739221500000|2025-02-10 21:05:00|13.72|12.17|13.71|12.16|13.73|12.17|13.7|12.15|0
1739221800000|2025-02-10 21:10:00|13.7|12.15|13.75|12.19|13.76|12.2|13.7|12.14|0
1739222100000|2025-02-10 21:15:00|12.27|10.27|12.25|10.25|12.28|10.28|12.25|10.25|0
1739222400000|2025-02-10 21:20:00|12.24|10.24|12.23|10.23|12.25|10.25|12.2|10.2|0
1739222700000|2025-02-10 21:25:00|12.24|10.24|12.21|10.21|12.24|10.24|12.21|10.21|0
1739223000000|2025-02-10 21:30:00|12.2|10.2|12.21|10.21|12.22|10.22|12.2|10.2|0
1739223300000|2025-02-10 21:35:00|12.2|10.2|12.19|10.19|12.21|10.21|12.19|10.19|0
1739223600000|2025-02-10 21:40:00|12.18|10.18|12.18|10.18|12.18|10.18|12.18|10.18|0
1739223900000|2025-02-10 21:45:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1739224200000|2025-02-10 21:50:00|12.17|10.17|12.18|10.18|12.19|10.19|12.17|10.17|0
1739224500000|2025-02-10 21:55:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1739225700000|2025-02-10 22:15:00|12.17|10.17|12.17|10.17|12.17|10.17|12.17|10.17|0
1739226000000|2025-02-10 22:20:00|12.18|10.18|12.17|10.17|12.18|10.18|12.17|10.17|0
1739227200000|2025-02-10 22:40:00|12.18|10.18|12.18|10.18|12.19|10.19|12.17|10.17|0
1739227500000|2025-02-10 22:45:00|12.19|10.19|12.2|10.2|12.22|10.22|12.19|10.19|0
1739227800000|2025-02-10 22:50:00|12.19|10.19|12.2|10.2|12.2|10.2|12.19|10.19|0
1739228100000|2025-02-10 22:55:00|12.19|10.19|12.2|10.2|12.2|10.2|12.18|10.18|0
1739228400000|2025-02-10 23:00:00|12.23|10.23|12.31|10.31|12.32|10.32|12.23|10.23|0
1739228700000|2025-02-10 23:05:00|12.32|10.32|12.34|10.34|12.38|10.38|12.3|10.3|0
1739229000000|2025-02-10 23:10:00|12.35|10.35|12.37|10.37|12.41|10.41|12.33|10.33|0
1739229300000|2025-02-10 23:15:00|12.36|10.36|12.42|10.42|12.42|10.42|12.36|10.36|0
1739229600000|2025-02-10 23:20:00|12.41|10.41|12.43|10.43|12.43|10.43|12.4|10.4|0
1739229900000|2025-02-10 23:25:00|12.45|10.45|12.46|10.46|12.52|10.52|12.45|10.45|0
1739230200000|2025-02-10 23:30:00|12.44|10.44|12.45|10.45|12.46|10.46|12.43|10.43|0
1739230500000|2025-02-10 23:35:00|12.44|10.44|12.41|10.41|12.45|10.45|12.4|10.4|0
1739230800000|2025-02-10 23:40:00|12.42|10.42|12.45|10.45|12.46|10.46|12.41|10.41|0
1739231100000|2025-02-10 23:45:00|12.44|10.44|12.44|10.44|12.45|10.45|12.42|10.42|0
1739231400000|2025-02-10 23:50:00|12.45|10.45|12.41|10.41|12.45|10.45|12.41|10.41|0
1739231700000|2025-02-10 23:55:00|12.42|10.42|12.4|10.4|12.42|10.42|12.39|10.39|0
1739232000000|2025-02-11 00:00:00|12.41|10.41|12.43|10.43|12.44|10.44|12.4|10.4|0
1739232300000|2025-02-11 00:05:00|12.42|10.42|12.46|10.46|12.46|10.46|12.41|10.41|0
1739232600000|2025-02-11 00:10:00|12.45|10.45|12.45|10.45|12.46|10.46|12.43|10.43|0
1739232900000|2025-02-11 00:15:00|12.44|10.44|12.44|10.44|12.46|10.46|12.44|10.44|0
1739233200000|2025-02-11 00:20:00|12.43|10.43|12.44|10.44|12.45|10.45|12.42|10.42|0
1739233500000|2025-02-11 00:25:00|12.43|10.43|12.37|10.37|12.44|10.44|12.36|10.36|0
1739233800000|2025-02-11 00:30:00|12.36|10.36|12.33|10.33|12.36|10.36|12.33|10.33|0
1739234100000|2025-02-11 00:35:00|12.32|10.32|12.31|10.31|12.33|10.33|12.3|10.3|0
1739234400000|2025-02-11 00:40:00|12.3|10.3|12.3|10.3|12.31|10.31|12.3|10.3|0
1739234700000|2025-02-11 00:45:00|12.31|10.31|12.31|10.31|12.32|10.32|12.31|10.31|0
1739235000000|2025-02-11 00:50:00|12.3|10.3|12.31|10.31|12.32|10.32|12.29|10.29|0
1739235300000|2025-02-11 00:55:00|12.32|10.32|12.33|10.33|12.33|10.33|12.3|10.3|0
1739235600000|2025-02-11 01:00:00|12.32|10.32|12.34|10.34|12.36|10.36|12.31|10.31|0
1739235900000|2025-02-11 01:05:00|12.35|10.35|12.34|10.34|12.36|10.36|12.33|10.33|0
1739236200000|2025-02-11 01:10:00|12.35|10.35|12.35|10.35|12.36|10.36|12.34|10.34|0
1739236500000|2025-02-11 01:15:00|12.34|10.34|12.36|10.36|12.37|10.37|12.15|10.15|0
1739236800000|2025-02-11 01:20:00|12.37|10.37|12.39|10.39|12.39|10.39|12.35|10.35|0
1739237100000|2025-02-11 01:25:00|12.38|10.38|12.42|10.42|12.43|10.43|12.38|10.38|0
1739237400000|2025-02-11 01:30:00|12.22|10.62|12.16|10.56|12.22|10.62|12.16|10.56|0
1739237700000|2025-02-11 01:35:00|12.17|10.57|12.15|10.55|12.18|10.58|12.14|10.54|0
1739238000000|2025-02-11 01:40:00|12.14|10.54|12.17|10.57|12.17|10.57|12.14|10.54|0
1739238300000|2025-02-11 01:45:00|13.91|12.35|14.01|12.43|14.02|12.43|13.9|12.33|0
1739238600000|2025-02-11 01:50:00|14.02|12.44|14|12.42|14.03|12.44|14|12.41|0
1739238900000|2025-02-11 01:55:00|14.01|12.41|14.01|12.42|14.03|12.44|13.99|12.4|0
1739239200000|2025-02-11 02:00:00|14.02|12.43|14.01|12.42|14.03|12.44|14|12.42|0
1739239500000|2025-02-11 02:05:00|14.02|12.43|14.07|12.47|14.09|12.49|14|12.42|0
1739239800000|2025-02-11 02:10:00|14.06|12.46|14.07|12.48|14.08|12.49|14.04|12.45|0
1739240100000|2025-02-11 02:15:00|14.06|12.47|14.17|12.57|14.18|12.57|14.06|12.47|0
1739240400000|2025-02-11 02:20:00|14.18|12.58|14.17|12.57|14.2|12.59|14.14|12.54|0
1739240700000|2025-02-11 02:25:00|14.16|12.56|14.16|12.55|14.18|12.58|14.15|12.55|0
1739241000000|2025-02-11 02:30:00|14.17|12.56|14.17|12.57|14.23|12.62|14.15|12.55|0
1739241300000|2025-02-11 02:35:00|14.22|12.61|14.16|12.56|14.22|12.61|14.12|12.52|0
1739241600000|2025-02-11 02:40:00|14.17|12.57|14.17|12.56|14.17|12.57|14.14|12.54|0
1739241900000|2025-02-11 02:45:00|14.16|12.57|14.16|12.56|14.2|12.59|14.15|12.55|0
1739242200000|2025-02-11 02:50:00|14.14|12.54|14.16|12.55|14.18|12.58|14.11|12.51|0
1739242500000|2025-02-11 02:55:00|14.15|12.56|14.22|12.61|14.22|12.61|14.15|12.55|0
1739242800000|2025-02-11 03:00:00|14.17|12.57|14.17|12.56|14.18|12.58|14.16|12.56|0
1739243100000|2025-02-11 03:05:00|14.16|12.57|14.18|12.57|14.18|12.57|14.14|12.54|0
1739243400000|2025-02-11 03:10:00|14.17|12.56|14.16|12.56|14.22|12.61|14.15|12.55|0
1739243700000|2025-02-11 03:15:00|14.17|12.57|14.17|12.57|14.19|12.58|14.15|12.55|0
1739244000000|2025-02-11 03:20:00|14.11|12.51|14.17|12.56|14.18|12.57|14.09|12.5|0
1739244300000|2025-02-11 03:25:00|14.18|12.57|14.08|12.48|14.18|12.57|14.06|12.47|0
1739244600000|2025-02-11 03:30:00|14.06|12.49|14.07|12.48|14.11|12.52|14.06|12.46|0
1739244900000|2025-02-11 03:35:00|14.06|12.47|14.07|12.48|14.07|12.48|14.05|12.46|0
1739245200000|2025-02-11 03:40:00|14.06|12.47|14.07|12.48|14.09|12.49|14.06|12.47|0
1739245500000|2025-02-11 03:45:00|12.25|10.65|12.23|10.63|12.25|10.65|12.23|10.63|0
1739245800000|2025-02-11 03:50:00|12.22|10.62|12.23|10.63|12.24|10.64|12.22|10.62|0
1739246100000|2025-02-11 03:55:00|12.22|10.62|12.21|10.61|12.23|10.63|12.21|10.61|0
1739246400000|2025-02-11 04:00:00|14.02|12.47|14.01|12.43|14.08|12.48|14|12.41|0
1739246700000|2025-02-11 04:05:00|14.02|12.42|14|12.42|14.02|12.44|14|12.42|0
1739247000000|2025-02-11 04:10:00|14.01|12.43|14.01|12.42|14.02|12.43|14|12.41|0
1739247300000|2025-02-11 04:15:00|14|12.41|14.01|12.42|14.07|12.48|13.99|12.41|0
1739247600000|2025-02-11 04:20:00|14.02|12.43|14.01|12.43|14.02|12.43|14|12.41|0
1739247900000|2025-02-11 04:25:00|14.02|12.44|14.01|12.43|14.03|12.44|13.99|12.41|0
1739248200000|2025-02-11 04:30:00|14|12.42|14.01|12.42|14.02|12.44|14|12.41|0
1739248500000|2025-02-11 04:35:00|14.02|12.43|14.01|12.43|14.03|12.44|14|12.42|0
1739248800000|2025-02-11 04:40:00|14|12.42|14.02|12.43|14.03|12.44|14|12.42|0
1739249100000|2025-02-11 04:45:00|14.01|12.42|14.07|12.47|14.07|12.47|14.01|12.42|0
1739249400000|2025-02-11 04:50:00|14.06|12.48|14.07|12.47|14.08|12.48|14.05|12.46|0
1739249700000|2025-02-11 04:55:00|14.01|12.43|14.01|12.42|14.07|12.47|13.54|12|0
1739250000000|2025-02-11 05:00:00|12.18|10.58|12.15|10.55|12.18|10.58|12.14|10.54|0
1739250300000|2025-02-11 05:05:00|12.14|10.54|12.12|10.52|12.14|10.54|12.12|10.52|0
1739250600000|2025-02-11 05:10:00|12.13|10.53|12.14|10.54|12.15|10.55|12.13|10.53|0
1739250900000|2025-02-11 05:15:00|12.15|10.55|12.14|10.54|12.15|10.55|12.13|10.53|0
1739251200000|2025-02-11 05:20:00|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1739251500000|2025-02-11 05:25:00|12.14|10.54|12.14|10.54|12.14|10.54|12.13|10.53|0
1739251800000|2025-02-11 05:30:00|12.13|10.53|12.13|10.53|12.13|10.53|12.12|10.52|0
1739252100000|2025-02-11 05:35:00|12.14|10.54|12.13|10.53|12.14|10.54|12.13|10.53|0
1739252400000|2025-02-11 05:40:00|12.14|10.54|12.14|10.54|12.14|10.54|12.13|10.53|0
1739252700000|2025-02-11 05:45:00|12.13|10.53|12.14|10.54|12.14|10.54|12.13|10.53|0
1739253000000|2025-02-11 05:50:00|12.13|10.53|12.14|10.54|12.15|10.55|12.13|10.53|0
1739253300000|2025-02-11 05:55:00|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1739253600000|2025-02-11 06:00:00|13.97|12.39|13.96|12.38|13.99|12.41|13.95|12.37|0
1739253900000|2025-02-11 06:05:00|13.97|12.39|13.96|12.38|13.97|12.39|13.95|12.37|0
1739254200000|2025-02-11 06:10:00|14.01|12.43|14.01|12.43|14.03|12.45|13.96|12.38|0
1739254500000|2025-02-11 06:15:00|14.02|12.44|14.06|12.47|14.1|12.5|14.02|12.44|0
1739254800000|2025-02-11 06:20:00|14.05|12.46|14.07|12.48|14.08|12.49|14.01|12.42|0
1739255100000|2025-02-11 06:25:00|14.06|12.47|14.01|12.43|14.06|12.48|14.01|12.42|0
1739255400000|2025-02-11 06:30:00|14.02|12.47|14.06|12.47|14.07|12.48|14.02|12.43|0
1739255700000|2025-02-11 06:35:00|14.07|12.48|14.07|12.48|14.08|12.49|14.05|12.46|0
1739256000000|2025-02-11 06:40:00|14.08|12.47|14.06|12.47|14.08|12.48|14.04|12.45|0
1739256300000|2025-02-11 06:45:00|14.07|12.48|14.12|12.52|14.12|12.52|14.05|12.46|0
1739256600000|2025-02-11 06:50:00|14.07|12.48|14.11|12.51|14.12|12.53|14.07|12.47|0
1739256900000|2025-02-11 06:55:00|14.1|12.5|14.11|12.51|14.13|12.53|14.1|12.5|0
1739257200000|2025-02-11 07:00:00|14.12|12.52|14.11|12.52|14.19|12.58|14.1|12.51|0
1739257500000|2025-02-11 07:05:00|14.09|12.51|14.11|12.51|14.17|12.57|14.01|12.42|0
1739257800000|2025-02-11 07:10:00|14.1|12.52|14.11|12.51|14.13|12.53|14.1|12.51|0
1739258100000|2025-02-11 07:15:00|14.1|12.5|14.11|12.51|14.14|12.54|14.1|12.5|0
1739258400000|2025-02-11 07:20:00|14.12|12.52|14.12|12.52|14.14|12.54|14.01|12.43|0
1739258700000|2025-02-11 07:25:00|14.11|12.51|14.06|12.47|14.12|12.52|14.06|12.47|0
1739259000000|2025-02-11 07:30:00|14.05|12.46|14.11|12.51|14.14|12.54|14.05|12.46|0
1739259300000|2025-02-11 07:35:00|14.12|12.52|14.15|12.55|14.15|12.55|14.09|12.5|0
1739259600000|2025-02-11 07:40:00|14.16|12.56|14.13|12.53|14.17|12.57|14.1|12.51|0
1739259900000|2025-02-11 07:45:00|14.12|12.52|14.12|12.52|14.12|12.52|14.11|12.51|0
1739260200000|2025-02-11 07:50:00|14.13|12.53|14.11|12.52|14.13|12.53|14.11|12.51|0
1739260500000|2025-02-11 07:55:00|14.09|12.5|14.27|12.65|14.29|12.67|14.09|12.5|0
1739260800000|2025-02-11 08:00:00|14.28|12.66|14.27|12.65|14.35|12.72|14.24|12.63|0
1739261100000|2025-02-11 08:05:00|14.32|12.7|14.27|12.65|14.33|12.71|14.26|12.65|0
1739261400000|2025-02-11 08:10:00|14.28|12.66|14.16|12.56|14.28|12.67|14.15|12.55|0
1739261700000|2025-02-11 08:15:00|14.17|12.57|14.05|12.46|14.19|12.58|13.96|12.38|0
1739262000000|2025-02-11 08:20:00|14.01|12.42|14.01|12.42|14.07|12.47|13.99|12.41|0
1739262300000|2025-02-11 08:25:00|14|12.43|14.07|12.48|14.13|12.53|13.98|12.4|0
1739262600000|2025-02-11 08:30:00|14.12|12.52|14.11|12.52|14.14|12.54|14.05|12.46|0
1739262900000|2025-02-11 08:35:00|14.12|12.51|14.01|12.42|14.13|12.53|13.99|12.41|0
1739263200000|2025-02-11 08:40:00|14|12.43|13.96|12.38|14.02|12.43|13.9|12.33|0
1739263500000|2025-02-11 08:45:00|13.97|12.39|13.93|12.35|13.97|12.39|13.86|12.29|0
1739263800000|2025-02-11 08:50:00|14.03|12.44|13.92|12.34|14.03|12.44|13.89|12.32|0
1739264100000|2025-02-11 08:55:00|13.93|12.35|14.01|12.42|14.01|12.43|13.9|12.33|0
1739264400000|2025-02-11 09:00:00|14.02|12.43|13.89|12.32|14.03|12.45|13.89|12.32|0
1739264700000|2025-02-11 09:05:00|13.88|12.31|13.91|12.33|13.93|12.35|13.87|12.3|0
1739265000000|2025-02-11 09:10:00|13.89|12.32|13.9|12.33|13.93|12.35|13.8|12.24|0
1739265300000|2025-02-11 09:15:00|13.89|12.32|14.01|12.42|14.01|12.42|13.88|12.31|0
1739265600000|2025-02-11 09:20:00|14.02|12.44|14.07|12.47|14.07|12.47|13.99|12.41|0
1739265900000|2025-02-11 09:25:00|14.08|12.48|14.05|12.46|14.09|12.49|14.04|12.45|0
1739266200000|2025-02-11 09:30:00|14.06|12.47|14.12|12.52|14.13|12.53|14.04|12.45|0
1739266500000|2025-02-11 09:35:00|14.1|12.51|14.16|12.56|14.17|12.57|14.1|12.5|0
1739266800000|2025-02-11 09:40:00|14.15|12.55|14.06|12.47|14.19|12.58|14.05|12.46|0
1739267100000|2025-02-11 09:45:00|14.07|12.48|14.06|12.47|14.08|12.49|14.05|12.46|0
1739267400000|2025-02-11 09:50:00|14.07|12.48|14.07|12.47|14.12|12.52|14.05|12.46|0
1739267700000|2025-02-11 09:55:00|14.12|12.48|14.11|12.51|14.13|12.53|14.05|12.46|0
1739268000000|2025-02-11 10:00:00|14.1|12.52|14.06|12.47|14.12|12.52|14.05|12.46|0
1739268300000|2025-02-11 10:05:00|14.07|12.48|14.16|12.55|14.2|12.59|14.06|12.46|0
1739268600000|2025-02-11 10:10:00|14.17|12.56|14.06|12.47|14.19|12.58|14.06|12.47|0
1739268900000|2025-02-11 10:15:00|12.14|10.54|12.09|10.49|12.14|10.54|12.09|10.49|0
1739269200000|2025-02-11 10:20:00|12.1|10.5|12.14|10.54|12.14|10.54|12.09|10.49|0
1739269500000|2025-02-11 10:25:00|12.13|10.53|12.14|10.54|12.15|10.55|12.11|10.51|0
1739269800000|2025-02-11 10:30:00|14.05|12.46|14.04|12.45|14.09|12.49|14.02|12.43|0
1739270100000|2025-02-11 10:35:00|14.06|12.47|14.12|12.52|14.12|12.52|14.05|12.46|0
1739270400000|2025-02-11 10:40:00|14.16|12.56|14.15|12.55|14.2|12.6|14.12|12.52|0
1739270700000|2025-02-11 10:45:00|14.16|12.56|14.17|12.56|14.19|12.58|14.15|12.55|0
1739271000000|2025-02-11 10:50:00|14.18|12.57|14.2|12.59|14.2|12.59|14.16|12.56|0
1739271300000|2025-02-11 10:55:00|14.23|12.62|14.32|12.7|14.32|12.7|14.22|12.61|0
1739271600000|2025-02-11 11:00:00|14.31|12.69|14.3|12.68|14.33|12.71|14.3|12.68|0
1739271900000|2025-02-11 11:05:00|14.31|12.69|14.33|12.71|14.34|12.71|14.3|12.69|0
1739272200000|2025-02-11 11:10:00|14.32|12.7|14.32|12.7|14.34|12.71|14.3|12.68|0
1739272500000|2025-02-11 11:15:00|14.37|12.75|14.39|12.76|14.4|12.77|14.32|12.7|0
1739272800000|2025-02-11 11:20:00|14.37|12.75|14.43|12.79|14.44|12.81|14.36|12.74|0
1739273100000|2025-02-11 11:25:00|14.42|12.8|14.37|12.74|14.44|12.8|14.35|12.72|0
1739273400000|2025-02-11 11:30:00|14.38|12.75|14.38|12.75|14.39|12.76|14.35|12.73|0
1739273700000|2025-02-11 11:35:00|14.36|12.74|14.33|12.71|14.39|12.76|14.31|12.69|0
1739274000000|2025-02-11 11:40:00|14.34|12.72|14.33|12.71|14.35|12.72|14.3|12.68|0
1739274300000|2025-02-11 11:45:00|14.32|12.7|14.27|12.65|14.33|12.71|14.26|12.64|0
1739274600000|2025-02-11 11:50:00|14.29|12.68|14.27|12.66|14.29|12.68|14.26|12.65|0
1739274900000|2025-02-11 11:55:00|14.26|12.65|14.28|12.66|14.28|12.67|14.26|12.64|0
1739275200000|2025-02-11 12:00:00|12.15|10.55|12.25|10.65|12.27|10.67|12.12|10.52|0
1739275500000|2025-02-11 12:05:00|12.23|10.63|12.22|10.62|12.26|10.66|12.22|10.62|0
1739275800000|2025-02-11 12:10:00|12.23|10.63|12.24|10.64|12.24|10.64|12.2|10.6|0
1739276100000|2025-02-11 12:15:00|14.38|12.75|14.34|12.71|14.39|12.76|14.32|12.7|0
1739276400000|2025-02-11 12:20:00|14.28|12.67|14.33|12.7|14.34|12.72|14.27|12.66|0
1739276700000|2025-02-11 12:25:00|14.34|12.71|14.32|12.7|14.36|12.74|14.28|12.67|0
1739277000000|2025-02-11 12:30:00|14.33|12.71|14.33|12.71|14.37|12.74|14.29|12.67|0
1739277300000|2025-02-11 12:35:00|14.32|12.7|14.31|12.69|14.35|12.73|14.31|12.69|0
1739277600000|2025-02-11 12:40:00|14.32|12.7|14.27|12.65|14.33|12.71|14.26|12.65|0
1739277900000|2025-02-11 12:45:00|14.26|12.66|14.23|12.62|14.3|12.68|14.19|12.58|0
1739278200000|2025-02-11 12:50:00|14.21|12.61|14.27|12.65|14.3|12.68|14.15|12.55|0
1739278500000|2025-02-11 12:55:00|14.26|12.64|14.27|12.66|14.32|12.7|14.23|12.62|0
1739278800000|2025-02-11 13:00:00|12.16|10.56|12.15|10.55|12.17|10.57|12.14|10.54|0
1739279100000|2025-02-11 13:05:00|12.14|10.54|12.18|10.58|12.18|10.58|12.14|10.54|0
1739279400000|2025-02-11 13:10:00|12.19|10.59|12.2|10.6|12.2|10.6|12.18|10.58|0
1739279700000|2025-02-11 13:15:00|12.22|10.62|12.24|10.64|12.25|10.65|12.21|10.61|0
1739280000000|2025-02-11 13:20:00|12.25|10.65|12.31|10.71|12.33|10.73|12.25|10.65|0
1739280300000|2025-02-11 13:25:00|12.32|10.72|12.29|10.69|12.34|10.74|12.28|10.68|0
1739280600000|2025-02-11 13:30:00|14.47|12.83|14.37|12.74|14.47|12.83|14.35|12.73|0
1739280900000|2025-02-11 13:35:00|14.36|12.75|14.36|12.74|14.4|12.77|14.34|12.72|0
1739281200000|2025-02-11 13:40:00|14.34|12.72|14.36|12.73|14.41|12.78|14.28|12.66|0
1739281500000|2025-02-11 13:45:00|14.37|12.74|14.48|12.84|14.52|12.88|14.36|12.73|0
1739281800000|2025-02-11 13:50:00|14.49|12.85|14.48|12.84|14.5|12.86|14.43|12.8|0
1739282100000|2025-02-11 13:55:00|14.49|12.85|14.62|12.97|14.71|13.04|14.47|12.83|0
1739282400000|2025-02-11 14:00:00|12.48|10.88|12.58|10.98|12.65|11.05|12.18|10.58|0
1739282700000|2025-02-11 14:05:00|12.59|10.99|12.58|10.98|12.6|11|12.52|10.92|0
1739283000000|2025-02-11 14:10:00|12.59|10.99|12.6|11|12.63|11.03|12.58|10.98|0
1739283300000|2025-02-11 14:15:00|12.59|10.99|12.59|10.99|12.65|11.05|12.56|10.96|0
1739283600000|2025-02-11 14:20:00|12.58|10.98|12.62|11.02|12.63|11.03|12.57|10.97|0
1739283900000|2025-02-11 14:25:00|12.61|11.01|12.56|10.96|12.62|11.02|12.55|10.95|0
1739284200000|2025-02-11 14:30:00|12.52|10.92|12.37|10.77|12.54|10.94|12.36|10.76|0
1739284500000|2025-02-11 14:35:00|12.39|10.79|12.41|10.81|12.56|10.96|12.35|10.75|0
1739284800000|2025-02-11 14:40:00|12.42|10.82|12.4|10.8|12.45|10.85|12.37|10.77|0
1739285100000|2025-02-11 14:45:00|14.23|12.62|14.22|12.61|14.25|12.63|14.12|12.52|0
1739285400000|2025-02-11 14:50:00|14.21|12.59|14.21|12.6|14.25|12.64|14.1|12.5|0
1739285700000|2025-02-11 14:55:00|14.22|12.61|14.21|12.6|14.27|12.65|14.16|12.56|0
1739286000000|2025-02-11 15:00:00|12.4|10.8|12.45|10.85|12.48|10.88|12.29|10.69|0
1739286300000|2025-02-11 15:05:00|12.44|10.84|12.42|10.82|12.56|10.96|12.42|10.82|0
1739286600000|2025-02-11 15:10:00|12.43|10.83|12.41|10.81|12.46|10.86|12.37|10.77|0
1739286900000|2025-02-11 15:15:00|14.08|12.48|14.07|12.48|14.14|12.54|13.99|12.41|0
1739287200000|2025-02-11 15:20:00|14.06|12.47|13.96|12.38|14.14|12.54|13.96|12.38|0
1739287500000|2025-02-11 15:25:00|13.98|12.39|13.84|12.27|14.04|12.45|13.81|12.25|0
1739287800000|2025-02-11 15:30:00|13.85|12.28|13.85|12.28|13.9|12.32|13.78|12.22|0
1739288100000|2025-02-11 15:35:00|13.84|12.27|13.8|12.24|13.88|12.31|13.78|12.22|0
1739288400000|2025-02-11 15:40:00|13.81|12.25|13.74|12.18|13.83|12.27|13.73|12.18|0
1739288700000|2025-02-11 15:45:00|13.76|12.2|13.6|12.06|13.76|12.2|13.6|12.06|0
1739289000000|2025-02-11 15:50:00|13.59|12.05|13.54|12.01|13.65|12.1|13.53|12|0
1739289300000|2025-02-11 15:55:00|13.55|12.02|13.71|12.16|13.71|12.16|13.54|12.01|0
1739289600000|2025-02-11 16:00:00|13.7|12.15|13.75|12.19|13.78|12.22|13.65|12.1|0
1739289900000|2025-02-11 16:05:00|13.76|12.2|13.71|12.16|13.78|12.22|13.64|12.1|0
1739290200000|2025-02-11 16:10:00|13.69|12.14|13.69|12.14|13.76|12.2|13.65|12.11|0
1739290500000|2025-02-11 16:15:00|12|10.4|12|10.4|12.02|10.42|11.97|10.37|0
1739290800000|2025-02-11 16:20:00|11.99|10.39|11.98|10.38|11.99|10.39|11.96|10.36|0
1739291100000|2025-02-11 16:25:00|11.97|10.37|12.04|10.44|12.05|10.45|11.94|10.34|0
1739291400000|2025-02-11 16:30:00|13.65|12.1|13.64|12.09|13.71|12.16|13.6|12.06|0
1739291700000|2025-02-11 16:35:00|13.66|12.11|13.59|12.06|13.73|12.17|13.58|12.04|0
1739292000000|2025-02-11 16:40:00|13.55|12.05|13.59|12.05|13.62|12.08|13.53|12|0
1739292300000|2025-02-11 16:45:00|13.56|12.02|13.6|12.06|13.61|12.07|13.53|12|0
1739292600000|2025-02-11 16:50:00|13.61|12.07|13.71|12.16|13.72|12.16|13.59|12.05|0
1739292900000|2025-02-11 16:55:00|13.72|12.17|13.74|12.19|13.81|12.25|13.69|12.14|0
1739293200000|2025-02-11 17:00:00|13.76|12.2|13.92|12.34|13.92|12.34|13.75|12.2|0
1739293500000|2025-02-11 17:05:00|13.91|12.37|13.96|12.38|14.14|12.54|13.91|12.34|0
1739293800000|2025-02-11 17:10:00|14.01|12.43|14.07|12.48|14.1|12.51|13.99|12.4|0
1739294100000|2025-02-11 17:15:00|14.08|12.47|13.92|12.34|14.13|12.53|13.87|12.3|0
1739294400000|2025-02-11 17:20:00|13.91|12.33|13.71|12.16|13.94|12.36|13.7|12.14|0
1739294700000|2025-02-11 17:25:00|13.72|12.17|13.81|12.25|13.82|12.26|13.69|12.14|0
1739295000000|2025-02-11 17:30:00|13.8|12.23|13.78|12.22|13.82|12.26|13.74|12.18|0
1739295300000|2025-02-11 17:35:00|13.75|12.2|13.81|12.25|13.87|12.3|13.75|12.2|0
1739295600000|2025-02-11 17:40:00|13.8|12.24|13.82|12.25|13.87|12.3|13.79|12.23|0
1739295900000|2025-02-11 17:45:00|13.81|12.24|13.81|12.25|13.83|12.26|13.79|12.23|0
1739296200000|2025-02-11 17:50:00|13.8|12.24|13.86|12.29|13.93|12.36|13.79|12.23|0
1739296500000|2025-02-11 17:55:00|13.87|12.3|13.86|12.29|13.92|12.34|13.84|12.27|0
1739296800000|2025-02-11 18:00:00|13.88|12.31|13.91|12.33|13.96|12.38|13.47|11.95|0
1739297100000|2025-02-11 18:05:00|13.9|12.32|13.84|12.27|13.95|12.37|13.83|12.27|0
1739297400000|2025-02-11 18:10:00|13.83|12.26|13.87|12.3|13.92|12.34|13.77|12.21|0
1739297700000|2025-02-11 18:15:00|12.27|10.67|12.21|10.61|12.27|10.67|12.2|10.6|0
1739298000000|2025-02-11 18:20:00|12.2|10.6|12.26|10.66|12.26|10.66|12.19|10.59|0
1739298300000|2025-02-11 18:25:00|12.25|10.65|12.23|10.63|12.26|10.66|12.22|10.62|0
1739298600000|2025-02-11 18:30:00|13.81|12.25|13.64|12.1|13.81|12.25|13.63|12.09|0
1739298900000|2025-02-11 18:35:00|13.63|12.09|13.56|12.03|13.67|12.12|13.47|11.95|0
1739299200000|2025-02-11 18:40:00|13.54|12.02|13.55|12.02|13.62|12.08|13.47|11.94|0
1739299500000|2025-02-11 18:45:00|13.54|12.01|13.54|12.01|13.58|12.04|13.45|11.93|0
1739299800000|2025-02-11 18:50:00|13.55|12.02|13.63|12.08|13.67|12.12|13.55|12.02|0
1739300100000|2025-02-11 18:55:00|13.65|12.1|13.66|12.11|13.69|12.14|13.58|12.04|0
1739300400000|2025-02-11 19:00:00|13.67|12.12|13.61|12.07|13.69|12.14|13.58|12.04|0
1739300700000|2025-02-11 19:05:00|13.6|12.06|13.66|12.11|13.72|12.16|13.58|12.04|0
1739301000000|2025-02-11 19:10:00|13.65|12.1|13.72|12.16|13.72|12.17|13.59|12.05|0
1739301300000|2025-02-11 19:15:00|13.73|12.17|13.66|12.11|13.73|12.17|13.6|12.06|0
1739301600000|2025-02-11 19:20:00|13.61|12.07|13.6|12.06|13.62|12.08|13.58|12.04|0
1739301900000|2025-02-11 19:25:00|13.59|12.05|13.66|12.11|13.67|12.12|13.58|12.04|0
1739302200000|2025-02-11 19:30:00|12.13|10.53|12.13|10.53|12.14|10.54|12.09|10.49|0
1739302500000|2025-02-11 19:35:00|12.12|10.52|12.05|10.45|12.13|10.53|12.05|10.45|0
1739302800000|2025-02-11 19:40:00|12.04|10.44|12|10.4|12.19|10.59|11.88|10.28|0
1739303100000|2025-02-11 19:45:00|13.3|11.8|13.36|11.85|13.44|11.92|13.3|11.8|0
1739303400000|2025-02-11 19:50:00|13.35|11.84|13.44|11.91|13.44|11.92|13.31|11.81|0
1739303700000|2025-02-11 19:55:00|13.43|11.92|13.45|11.92|13.46|11.93|13.37|11.86|0
1739304000000|2025-02-11 20:00:00|13.4|11.88|13.44|11.92|13.47|11.95|13.4|11.88|0
1739304300000|2025-02-11 20:05:00|13.42|11.9|13.49|11.96|13.53|12|13.42|11.9|0
1739304600000|2025-02-11 20:10:00|13.5|11.97|13.44|11.91|13.51|11.98|13.44|11.91|0
1739304900000|2025-02-11 20:15:00|13.46|11.92|13.49|11.96|13.58|12.04|13.46|11.92|0
1739305200000|2025-02-11 20:20:00|13.5|11.97|13.56|12.02|13.58|12.04|13.48|11.95|0
1739305500000|2025-02-11 20:25:00|13.55|12.03|13.51|11.98|13.62|12.08|13.49|11.96|0
1739305800000|2025-02-11 20:30:00|13.52|11.99|13.44|11.92|13.55|12.02|13.38|11.86|0
1739306100000|2025-02-11 20:35:00|13.46|11.93|13.55|12.01|13.61|12.07|13.43|11.91|0
1739306400000|2025-02-11 20:40:00|13.54|12.04|13.58|12.04|13.76|12.21|13.48|11.95|0
1739306700000|2025-02-11 20:45:00|13.59|12.05|13.7|12.15|13.71|12.16|13.58|12.04|0
1739307000000|2025-02-11 20:50:00|13.62|12.07|13.69|12.14|13.71|12.16|13.57|12.04|0
1739307300000|2025-02-11 20:55:00|13.67|12.13|13.6|12.06|13.74|12.19|13.56|12.02|0
1739307600000|2025-02-11 21:00:00|13.57|12.03|13.7|12.15|13.7|12.15|13.54|12.01|0
1739307900000|2025-02-11 21:05:00|13.65|12.1|13.64|12.1|13.71|12.16|13.64|12.1|0
1739308200000|2025-02-11 21:10:00|13.7|12.15|13.69|12.14|13.72|12.17|13.65|12.1|0
1739308500000|2025-02-11 21:15:00|12.12|10.12|12.19|10.19|12.19|10.19|12.1|10.1|0
1739308800000|2025-02-11 21:20:00|12.18|10.18|12.21|10.21|12.21|10.21|12.18|10.18|0
1739309100000|2025-02-11 21:25:00|12.2|10.2|12.2|10.2|12.21|10.21|12.2|10.2|0
1739309400000|2025-02-11 21:30:00|12.21|10.21|12.21|10.21|12.21|10.21|12.2|10.2|0
1739309700000|2025-02-11 21:35:00|12.22|10.22|12.22|10.22|12.22|10.22|12.2|10.2|0
1739310000000|2025-02-11 21:40:00|12.21|10.21|12.22|10.22|12.24|10.24|12.21|10.21|0
1739310300000|2025-02-11 21:45:00|12.23|10.23|12.21|10.21|12.23|10.23|12.21|10.21|0
1739310600000|2025-02-11 21:50:00|12.22|10.22|12.21|10.21|12.22|10.22|12.2|10.2|0
1739310900000|2025-02-11 21:55:00|12.2|10.2|12.21|10.21|12.21|10.21|12.19|10.19|0
1739311500000|2025-02-11 22:05:00|12.2|10.2|12.21|10.21|12.21|10.21|12.2|10.2|0
1739311800000|2025-02-11 22:10:00|12.2|10.2|12.21|10.21|12.21|10.21|12.2|10.2|0
1739312100000|2025-02-11 22:15:00|12.2|10.2|12.19|10.19|12.21|10.21|12.19|10.19|0
1739312400000|2025-02-11 22:20:00|12.2|10.2|12.2|10.2|12.2|10.2|12.2|10.2|0
1739313300000|2025-02-11 22:35:00|12.21|10.21|12.22|10.22|12.22|10.22|12.21|10.21|0
1739313600000|2025-02-11 22:40:00|12.2|10.2|12.22|10.22|12.22|10.22|12.2|10.2|0
1739313900000|2025-02-11 22:45:00|12.21|10.21|12.22|10.22|12.22|10.22|12.21|10.21|0
1739314200000|2025-02-11 22:50:00|12.21|10.21|12.21|10.21|12.22|10.22|12.21|10.21|0
1739314500000|2025-02-11 22:55:00|12.22|10.22|12.21|10.21|12.22|10.22|12.21|10.21|0
1739314800000|2025-02-11 23:00:00|12.18|10.18|12.16|10.16|12.18|10.18|12.09|10.09|0
1739315100000|2025-02-11 23:05:00|12.15|10.15|12.22|10.22|12.22|10.22|12.15|10.15|0
1739315400000|2025-02-11 23:10:00|12.23|10.23|12.22|10.22|12.27|10.27|12.22|10.22|0
1739315700000|2025-02-11 23:15:00|12.23|10.23|12.28|10.28|12.28|10.28|12.22|10.22|0
1739316000000|2025-02-11 23:20:00|12.27|10.27|12.26|10.26|12.27|10.27|12.24|10.24|0
1739316300000|2025-02-11 23:25:00|12.27|10.27|12.19|10.19|12.27|10.27|12.19|10.19|0
1739316600000|2025-02-11 23:30:00|12.18|10.18|12.13|10.13|12.18|10.18|12.11|10.11|0
1739316900000|2025-02-11 23:35:00|12.12|10.12|12.13|10.13|12.14|10.14|12.11|10.11|0
1739317200000|2025-02-11 23:40:00|12.14|10.14|12.11|10.11|12.14|10.14|12.1|10.1|0
1739317500000|2025-02-11 23:45:00|12.12|10.12|12.11|10.11|12.12|10.12|12.1|10.1|0
1739317800000|2025-02-11 23:50:00|12.12|10.12|12.12|10.12|12.13|10.13|12.09|10.09|0
1739318100000|2025-02-11 23:55:00|12.13|10.13|12.13|10.13|12.14|10.14|12.11|10.11|0
1739318400000|2025-02-12 00:00:00|12.14|10.14|12.11|10.11|12.16|10.16|12.1|10.1|0
1739318700000|2025-02-12 00:05:00|12.12|10.12|12.13|10.13|12.13|10.13|12.1|10.1|0
1739319000000|2025-02-12 00:10:00|12.12|10.12|12.15|10.15|12.16|10.16|12.12|10.12|0
1739319300000|2025-02-12 00:15:00|12.14|10.14|12.13|10.13|12.15|10.15|12.13|10.13|0
1739319600000|2025-02-12 00:20:00|12.12|10.12|12.11|10.11|12.12|10.12|12.1|10.1|0
1739319900000|2025-02-12 00:25:00|12.1|10.1|12.09|10.09|12.11|10.11|12.08|10.08|0
1739320200000|2025-02-12 00:30:00|12.08|10.08|12.09|10.09|12.1|10.1|12.05|10.05|0
1739320500000|2025-02-12 00:35:00|12.1|10.1|12.09|10.09|12.11|10.11|12.09|10.09|0
1739320800000|2025-02-12 00:40:00|12.1|10.1|12.08|10.08|12.1|10.1|12.08|10.08|0
1739321100000|2025-02-12 00:45:00|12.07|10.07|12.05|10.05|12.07|10.07|12.03|10.03|0
1739321400000|2025-02-12 00:50:00|12.04|10.04|12.09|10.09|12.09|10.09|12.04|10.04|0
1739321700000|2025-02-12 00:55:00|12.08|10.08|12.11|10.11|12.12|10.12|12.08|10.08|0
1739322000000|2025-02-12 01:00:00|12.12|10.12|12.12|10.12|12.14|10.14|12.12|10.12|0
1739322300000|2025-02-12 01:05:00|12.11|10.11|12.15|10.15|12.18|10.18|12.11|10.11|0
1739322600000|2025-02-12 01:10:00|12.13|10.13|12.11|10.11|12.13|10.13|12.1|10.1|0
1739322900000|2025-02-12 01:15:00|12.1|10.1|12.12|10.12|12.13|10.13|12.1|10.1|0
1739323200000|2025-02-12 01:20:00|12.13|10.13|12.16|10.16|12.17|10.17|12.12|10.12|0
1739323500000|2025-02-12 01:25:00|12.17|10.17|12.15|10.15|12.17|10.17|12.13|10.13|0
1739323800000|2025-02-12 01:30:00|13.65|12.1|13.69|12.14|13.7|12.15|13.59|12.06|0
1739324100000|2025-02-12 01:35:00|13.68|12.13|13.63|12.09|13.71|12.16|13.62|12.08|0
1739324400000|2025-02-12 01:40:00|13.65|12.08|13.54|12.01|13.66|12.11|13.54|12.01|0
1739324700000|2025-02-12 01:45:00|13.53|12|13.5|11.97|13.55|12.01|13.49|11.96|0
1739325000000|2025-02-12 01:50:00|13.51|11.98|13.49|11.96|13.56|12.02|13.48|11.96|0
1739325300000|2025-02-12 01:55:00|13.48|11.97|13.54|12.01|13.55|12.01|13.48|11.96|0
1739325600000|2025-02-12 02:00:00|13.53|12|13.56|12.02|13.56|12.02|13.53|12|0
1739325900000|2025-02-12 02:05:00|13.55|12.01|13.54|12|13.56|12.03|13.53|12|0
1739326200000|2025-02-12 02:10:00|13.53|12.01|13.55|12.01|13.56|12.02|13.53|12.01|0
1739326500000|2025-02-12 02:15:00|13.54|12.03|13.55|12.02|13.56|12.03|13.53|12|0
1739326800000|2025-02-12 02:20:00|13.54|12.01|13.55|12.02|13.56|12.02|13.53|12|0
1739327100000|2025-02-12 02:25:00|13.54|12.01|13.5|11.97|13.56|12.03|13.49|11.96|0
1739327400000|2025-02-12 02:30:00|13.49|11.96|13.49|11.96|13.5|11.97|13.47|11.95|0
1739327700000|2025-02-12 02:35:00|13.5|11.97|13.49|11.96|13.51|11.98|13.48|11.96|0
1739328000000|2025-02-12 02:40:00|13.48|11.97|13.49|11.96|15.66|13.88|13.48|11.95|0
1739328300000|2025-02-12 02:45:00|11.88|10.28|11.89|10.29|11.89|10.29|11.88|10.28|0
1739328600000|2025-02-12 02:50:00|11.9|10.3|11.89|10.29|11.9|10.3|11.89|10.29|0
1739328900000|2025-02-12 02:55:00|11.9|10.3|11.92|10.32|11.93|10.33|11.9|10.3|0
1739329200000|2025-02-12 03:00:00|11.91|10.31|11.93|10.33|11.94|10.34|11.91|10.31|0
1739329500000|2025-02-12 03:05:00|11.94|10.34|11.93|10.33|11.94|10.34|11.93|10.33|0
1739329800000|2025-02-12 03:10:00|11.94|10.34|11.94|10.34|11.94|10.34|11.92|10.32|0
1739330100000|2025-02-12 03:15:00|11.93|10.33|11.93|10.33|11.94|10.34|11.92|10.32|0
1739330400000|2025-02-12 03:20:00|11.94|10.34|11.93|10.33|11.94|10.34|11.92|10.32|0
1739330700000|2025-02-12 03:25:00|11.94|10.34|11.94|10.34|11.94|10.34|11.93|10.33|0
1739331000000|2025-02-12 03:30:00|13.61|12.07|13.59|12.06|13.61|12.07|13.57|12.03|0
1739331300000|2025-02-12 03:35:00|13.6|12.05|13.59|12.05|13.61|12.07|13.58|12.04|0
1739331600000|2025-02-12 03:40:00|13.6|12.06|13.65|12.11|13.66|12.11|13.6|12.06|0
1739331900000|2025-02-12 03:45:00|13.66|12.1|13.71|12.15|13.71|12.15|13.64|12.09|0
1739332200000|2025-02-12 03:50:00|13.69|12.14|13.7|12.15|13.72|12.16|13.68|12.13|0
1739332500000|2025-02-12 03:55:00|13.69|12.14|13.7|12.15|13.71|12.16|13.69|12.14|0
1739332800000|2025-02-12 04:00:00|13.71|12.16|13.7|12.15|13.73|12.17|13.69|12.14|0
1739333100000|2025-02-12 04:05:00|13.69|12.14|13.7|12.15|13.71|12.16|13.69|12.14|0
1739333400000|2025-02-12 04:10:00|13.71|12.16|13.69|12.14|13.72|12.17|13.69|12.14|0
1739333700000|2025-02-12 04:15:00|11.99|10.39|11.98|10.38|11.99|10.39|11.97|10.37|0
1739334000000|2025-02-12 04:20:00|11.97|10.37|11.97|10.37|11.98|10.38|11.97|10.37|0
1739334600000|2025-02-12 04:30:00|11.98|10.38|12.01|10.41|12.01|10.41|11.97|10.37|0
1739334900000|2025-02-12 04:35:00|12|10.4|12.01|10.41|12.01|10.41|12|10.4|0
1739335200000|2025-02-12 04:40:00|12|10.4|12|10.4|12.01|10.41|11.99|10.39|0
1739335500000|2025-02-12 04:45:00|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1739335800000|2025-02-12 04:50:00|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1739336100000|2025-02-12 04:55:00|11.99|10.39|11.99|10.39|12|10.4|11.99|10.39|0
1739336400000|2025-02-12 05:00:00|12|10.4|11.99|10.39|12|10.4|11.98|10.38|0
1739336700000|2025-02-12 05:05:00|12|10.4|11.98|10.38|12|10.4|11.98|10.38|0
1739337000000|2025-02-12 05:10:00|11.99|10.39|12|10.4|12|10.4|11.98|10.38|0
1739337300000|2025-02-12 05:15:00|12.01|10.41|12.03|10.43|12.04|10.44|12.01|10.41|0
1739337600000|2025-02-12 05:20:00|12.02|10.42|12.02|10.42|12.03|10.43|12.02|10.42|0
1739337900000|2025-02-12 05:25:00|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1739338200000|2025-02-12 05:30:00|12.03|10.43|12.02|10.42|12.03|10.43|12.01|10.41|0
1739338500000|2025-02-12 05:35:00|12.01|10.41|12.01|10.41|12.02|10.42|12.01|10.41|0
1739339100000|2025-02-12 05:45:00|12.02|10.42|12.01|10.41|12.02|10.42|12.01|10.41|0
1739339400000|2025-02-12 05:50:00|12.02|10.42|12.02|10.42|12.02|10.42|12.01|10.41|0
1739339700000|2025-02-12 05:55:00|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1739340000000|2025-02-12 06:00:00|13.69|12.14|13.7|12.15|13.7|12.15|13.69|12.14|0
1739340300000|2025-02-12 06:05:00|13.73|12.18|13.76|12.2|13.76|12.2|13.69|12.14|0
1739340600000|2025-02-12 06:10:00|13.74|12.19|13.74|12.18|13.77|12.21|13.73|12.17|0
1739340900000|2025-02-12 06:15:00|13.75|12.19|13.75|12.19|13.76|12.2|13.73|12.18|0
1739341200000|2025-02-12 06:20:00|13.74|12.18|13.69|12.14|13.76|12.2|13.67|12.12|0
1739341500000|2025-02-12 06:25:00|13.7|12.15|13.69|12.14|13.71|12.15|13.69|12.14|0
1739341800000|2025-02-12 06:30:00|13.68|12.13|13.7|12.15|13.71|12.16|13.67|12.13|0
1739342100000|2025-02-12 06:35:00|13.69|12.14|13.69|12.14|13.71|12.16|13.69|12.14|0
1739342400000|2025-02-12 06:40:00|13.7|12.15|13.7|12.15|13.71|12.16|13.69|12.14|0
1739342700000|2025-02-12 06:45:00|11.97|10.37|11.97|10.37|11.97|10.37|11.96|10.36|0
1739343000000|2025-02-12 06:50:00|11.98|10.38|11.96|10.36|11.98|10.38|11.95|10.35|0
1739343300000|2025-02-12 06:55:00|11.97|10.37|11.97|10.37|11.97|10.37|11.96|10.36|0
1739343600000|2025-02-12 07:00:00|11.98|10.38|11.96|10.36|11.98|10.38|11.95|10.35|0
1739343900000|2025-02-12 07:05:00|11.97|10.37|11.96|10.36|11.97|10.37|11.95|10.35|0
1739344200000|2025-02-12 07:10:00|11.97|10.37|11.98|10.38|11.99|10.39|11.96|10.36|0
1739344500000|2025-02-12 07:15:00|11.99|10.39|11.97|10.37|11.99|10.39|11.96|10.36|0
1739344800000|2025-02-12 07:20:00|11.98|10.38|12|10.4|12|10.4|11.97|10.37|0
1739345100000|2025-02-12 07:25:00|11.99|10.39|11.98|10.38|12|10.4|11.97|10.37|0
1739345400000|2025-02-12 07:30:00|11.99|10.39|12|10.4|12.01|10.41|11.99|10.39|0
1739345700000|2025-02-12 07:35:00|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1739346000000|2025-02-12 07:40:00|11.99|10.39|11.96|10.36|12|10.4|11.95|10.35|0
1739346300000|2025-02-12 07:45:00|13.66|12.1|13.64|12.09|13.67|12.12|13.63|12.09|0
1739346600000|2025-02-12 07:50:00|13.65|12.1|13.65|12.11|13.65|12.11|13.62|12.08|0
1739346900000|2025-02-12 07:55:00|13.64|12.1|13.59|12.05|13.66|12.11|13.59|12.05|0
1739347200000|2025-02-12 08:00:00|13.6|12.06|13.55|12.01|13.6|12.06|13.53|11.99|0
1739347500000|2025-02-12 08:05:00|13.56|12.02|13.53|12|13.56|12.03|13.52|11.99|0
1739347800000|2025-02-12 08:10:00|13.55|12.01|13.54|12.01|13.57|12.03|13.52|11.99|0
1739348100000|2025-02-12 08:15:00|13.53|12|13.65|12.11|13.65|12.11|13.52|11.99|0
1739348400000|2025-02-12 08:20:00|13.64|12.1|13.65|12.1|13.66|12.12|13.62|12.08|0
1739348700000|2025-02-12 08:25:00|13.64|12.11|13.65|12.1|13.66|12.11|13.63|12.08|0
1739349000000|2025-02-12 08:30:00|13.64|12.11|13.55|12.01|13.66|12.12|13.55|12.01|0
1739349300000|2025-02-12 08:35:00|13.54|12.02|13.54|12.01|13.56|12.03|13.53|12|0
1739349600000|2025-02-12 08:40:00|13.55|12|13.55|12.01|13.56|12.02|13.53|12|0
1739349900000|2025-02-12 08:45:00|13.54|12.02|13.59|12.05|13.62|12.07|13.53|12|0
1739350200000|2025-02-12 08:50:00|13.6|12.06|13.6|12.06|13.62|12.07|13.57|12.04|0
1739350500000|2025-02-12 08:55:00|13.61|12.07|13.65|12.11|13.67|12.13|13.6|12.06|0
1739350800000|2025-02-12 09:00:00|13.67|12.12|13.68|12.13|13.7|12.15|13.6|12.06|0
1739351100000|2025-02-12 09:05:00|13.75|12.19|13.83|12.27|13.9|12.33|13.68|12.13|0
1739351400000|2025-02-12 09:10:00|13.85|12.28|13.85|12.28|13.91|12.33|13.83|12.27|0
1739351700000|2025-02-12 09:15:00|13.84|12.29|13.91|12.34|13.92|12.34|13.83|12.26|0
1739352000000|2025-02-12 09:20:00|13.95|12.37|13.95|12.37|14.02|12.43|13.92|12.34|0
1739352300000|2025-02-12 09:25:00|13.93|12.36|13.85|12.28|13.96|12.38|13.84|12.27|0
1739352600000|2025-02-12 09:30:00|13.86|12.29|13.85|12.28|13.87|12.3|13.83|12.26|0
1739352900000|2025-02-12 09:35:00|13.84|12.27|13.84|12.27|13.86|12.29|13.84|12.27|0
1739353200000|2025-02-12 09:40:00|13.82|12.25|13.75|12.19|13.86|12.29|13.73|12.18|0
1739353500000|2025-02-12 09:45:00|13.76|12.2|13.8|12.24|13.81|12.25|13.73|12.18|0
1739353800000|2025-02-12 09:50:00|13.79|12.23|13.76|12.2|13.82|12.25|13.73|12.18|0
1739354100000|2025-02-12 09:55:00|13.74|12.19|13.75|12.2|13.81|12.24|13.74|12.18|0
1739354400000|2025-02-12 10:00:00|13.74|12.18|13.8|12.24|13.82|12.26|13.74|12.18|0
1739354700000|2025-02-12 10:05:00|13.79|12.23|13.8|12.24|13.82|12.26|13.78|12.22|0
1739355000000|2025-02-12 10:10:00|13.81|12.29|13.8|12.23|13.87|12.3|13.78|12.22|0
1739355300000|2025-02-12 10:15:00|13.79|12.24|13.79|12.23|13.81|12.25|13.76|12.2|0
1739355600000|2025-02-12 10:20:00|13.8|12.24|13.75|12.19|13.81|12.24|13.73|12.18|0
1739355900000|2025-02-12 10:25:00|13.76|12.2|13.74|12.18|13.76|12.2|13.71|12.16|0
1739356200000|2025-02-12 10:30:00|12.01|10.41|12.03|10.43|12.03|10.43|12.01|10.41|0
1739356500000|2025-02-12 10:35:00|12.02|10.42|12.02|10.42|12.04|10.44|12.01|10.41|0
1739356800000|2025-02-12 10:40:00|12.03|10.43|12.03|10.43|12.05|10.45|12.02|10.42|0
1739357100000|2025-02-12 10:45:00|13.7|12.15|13.69|12.14|13.72|12.16|13.68|12.13|0
1739357400000|2025-02-12 10:50:00|13.7|12.15|13.7|12.15|13.71|12.15|13.68|12.13|0
1739357700000|2025-02-12 10:55:00|13.69|12.14|13.64|12.1|13.7|12.15|13.58|12.04|0
1739358000000|2025-02-12 11:00:00|13.65|12.11|13.65|12.1|13.66|12.11|13.62|12.08|0
1739358300000|2025-02-12 11:05:00|13.66|12.11|13.75|12.19|13.76|12.21|13.65|12.1|0
1739358600000|2025-02-12 11:10:00|13.74|12.2|13.65|12.1|13.76|12.2|13.63|12.09|0
1739358900000|2025-02-12 11:15:00|13.66|12.12|13.73|12.17|13.75|12.19|13.64|12.09|0
1739359200000|2025-02-12 11:20:00|13.74|12.19|13.64|12.09|13.74|12.19|13.64|12.09|0
1739359500000|2025-02-12 11:25:00|13.65|12.1|13.68|12.13|13.7|12.15|13.63|12.09|0
1739359800000|2025-02-12 11:30:00|13.67|12.15|13.7|12.15|13.71|12.16|13.67|12.13|0
1739360100000|2025-02-12 11:35:00|13.71|12.16|13.65|12.1|13.71|12.16|13.63|12.09|0
1739360400000|2025-02-12 11:40:00|13.64|12.11|13.65|12.1|13.66|12.11|13.63|12.09|0
1739360700000|2025-02-12 11:45:00|13.64|12.12|13.65|12.1|13.67|12.12|13.63|12.09|0
1739361000000|2025-02-12 11:50:00|13.66|12.11|13.65|12.1|13.66|12.11|13.62|12.08|0
1739361300000|2025-02-12 11:55:00|13.63|12.09|13.65|12.11|13.67|12.12|13.62|12.08|0
1739361600000|2025-02-12 12:00:00|13.64|12.1|13.64|12.09|13.67|12.12|13.63|12.09|0
1739361900000|2025-02-12 12:05:00|13.65|12.1|13.63|12.09|13.67|12.12|13.62|12.08|0
1739362200000|2025-02-12 12:10:00|13.62|12.08|13.64|12.1|13.67|12.12|13.62|12.08|0
1739362500000|2025-02-12 12:15:00|13.65|12.09|13.59|12.05|13.65|12.1|13.58|12.04|0
1739362800000|2025-02-12 12:20:00|13.6|12.06|13.59|12.06|13.66|12.11|13.58|12.05|0
1739363100000|2025-02-12 12:25:00|13.58|12.05|13.59|12.05|13.61|12.07|13.54|12.01|0
1739363400000|2025-02-12 12:30:00|13.61|12.07|13.55|12.01|13.61|12.07|13.51|11.98|0
1739363700000|2025-02-12 12:35:00|13.54|12|13.53|12|13.55|12.02|13.53|12|0
1739364000000|2025-02-12 12:40:00|13.5|11.98|13.53|12|13.55|12.02|13.48|11.95|0
1739364300000|2025-02-12 12:45:00|13.55|12.01|13.44|11.92|13.55|12.02|13.42|11.9|0
1739364600000|2025-02-12 12:50:00|13.43|11.91|13.5|11.97|13.5|11.97|13.43|11.91|0
1739364900000|2025-02-12 12:55:00|13.51|11.98|13.44|11.92|13.54|12.01|13.39|11.88|0
1739365200000|2025-02-12 13:00:00|13.43|11.91|13.4|11.88|13.49|11.96|13.39|11.87|0
1739365500000|2025-02-12 13:05:00|13.38|11.86|13.44|11.92|13.46|11.93|13.37|11.86|0
1739365800000|2025-02-12 13:10:00|13.45|11.93|13.44|11.92|13.46|11.94|13.42|11.9|0
1739366100000|2025-02-12 13:15:00|11.93|10.33|11.9|10.3|11.93|10.33|11.86|10.26|0
1739366400000|2025-02-12 13:20:00|11.91|10.31|11.93|10.33|11.96|10.36|11.9|10.3|0
1739366700000|2025-02-12 13:25:00|11.94|10.34|11.93|10.33|11.95|10.35|11.91|10.31|0
1739367000000|2025-02-12 13:30:00|12.46|10.86|12.73|11.13|13.19|11.59|11.79|10.19|0
1739367300000|2025-02-12 13:35:00|12.74|11.14|13.01|11.41|13.07|11.47|12.59|10.99|0
1739367600000|2025-02-12 13:40:00|13.04|11.44|12.99|11.39|13.07|11.47|12.92|11.32|0
1739367900000|2025-02-12 13:45:00|13.01|11.41|12.9|11.3|13.04|11.44|12.79|11.19|0
1739368200000|2025-02-12 13:50:00|12.92|11.32|12.73|11.13|12.99|11.39|12.71|11.11|0
1739368500000|2025-02-12 13:55:00|12.75|11.15|12.78|11.18|12.78|11.18|12.7|11.1|0
1739368800000|2025-02-12 14:00:00|12.77|11.17|12.92|11.32|12.97|11.37|12.77|11.17|0
1739369100000|2025-02-12 14:05:00|12.91|11.31|14.02|12.42|14.09|12.49|12.91|11.31|0
1739369400000|2025-02-12 14:10:00|14.01|12.41|13.96|12.36|14.05|12.45|13.95|12.35|0
1739369700000|2025-02-12 14:15:00|13.98|12.38|13.92|12.32|13.98|12.38|13.89|12.29|0
1739370000000|2025-02-12 14:20:00|13.94|12.34|13.61|12.01|14.11|12.51|13.61|12.01|0
1739370300000|2025-02-12 14:25:00|13.63|12.03|13.68|12.08|13.7|12.1|13.61|12.01|0
1739370600000|2025-02-12 14:30:00|13.69|12.09|13.6|12|13.87|12.27|13.59|11.99|0
1739370900000|2025-02-12 14:35:00|13.58|11.98|13.46|11.86|13.67|12.07|13.41|11.81|0
1739371200000|2025-02-12 14:40:00|13.48|11.88|13.25|11.65|13.72|12.12|13.24|11.64|0
1739371500000|2025-02-12 14:45:00|13.26|11.66|13.22|11.62|13.28|11.68|13.1|11.5|0
1739371800000|2025-02-12 14:50:00|13.2|11.6|13.13|11.53|13.3|11.7|13.08|11.48|0
1739372100000|2025-02-12 14:55:00|13.14|11.54|13.17|11.57|13.21|11.61|13.13|11.53|0
1739372400000|2025-02-12 15:00:00|13.18|11.58|13.54|11.94|13.54|11.94|13.14|11.54|0
1739372700000|2025-02-12 15:05:00|13.53|11.93|13.44|11.84|13.57|11.97|13.37|11.77|0
1739373000000|2025-02-12 15:10:00|13.43|11.83|13.64|12.04|13.66|12.06|13.27|11.67|0
1739373300000|2025-02-12 15:15:00|13.66|12.06|13.3|11.7|13.66|12.06|13.29|11.69|0
1739373600000|2025-02-12 15:20:00|13.31|11.71|13.12|11.52|13.35|11.75|13.02|11.42|0
1739373900000|2025-02-12 15:25:00|13.13|11.53|13.25|11.65|13.4|11.8|13.06|11.46|0
1739374200000|2025-02-12 15:30:00|13.26|11.66|13.17|11.57|13.26|11.66|13.15|11.55|0
1739374500000|2025-02-12 15:35:00|13.18|11.58|12.92|11.32|13.2|11.6|12.8|11.2|0
1739374800000|2025-02-12 15:40:00|12.96|11.36|13|11.4|13.08|11.48|12.92|11.32|0
1739375100000|2025-02-12 15:45:00|12.99|11.39|13.11|11.51|13.16|11.56|12.98|11.38|0
1739375400000|2025-02-12 15:50:00|13.09|11.49|13.03|11.43|13.13|11.53|13.02|11.42|0
1739375700000|2025-02-12 15:55:00|13.04|11.44|13.01|11.41|13.06|11.46|12.99|11.39|0
1739376000000|2025-02-12 16:00:00|13.02|11.42|13.13|11.53|13.15|11.55|13.01|11.41|0
1739376300000|2025-02-12 16:05:00|13.14|11.54|13.36|11.76|13.36|11.76|13.1|11.5|0
1739376600000|2025-02-12 16:10:00|13.32|11.72|13.47|11.87|13.53|11.93|13.27|11.67|0
1739376900000|2025-02-12 16:15:00|13.5|11.9|13.48|11.88|13.52|11.92|13.45|11.85|0
1739377200000|2025-02-12 16:20:00|13.47|11.87|13.56|11.96|13.63|12.03|13.44|11.84|0
1739377500000|2025-02-12 16:25:00|13.57|11.97|13.54|11.94|13.69|12.09|13.32|11.72|0
1739377800000|2025-02-12 16:30:00|13.55|11.95|13.59|11.99|13.63|12.03|13.46|11.86|0
1739378100000|2025-02-12 16:35:00|13.6|12|13.35|11.75|13.61|12.01|13.13|11.53|0
1739378400000|2025-02-12 16:40:00|13.37|11.77|13.16|11.56|13.37|11.77|13.16|11.56|0
1739378700000|2025-02-12 16:45:00|14.12|12.52|14.15|12.55|14.2|12.59|14.06|12.47|0
1739379000000|2025-02-12 16:50:00|14.13|12.53|13.92|12.34|14.16|12.55|13.87|12.3|0
1739379300000|2025-02-12 16:55:00|13.93|12.35|13.76|12.2|13.96|12.38|13.71|12.16|0
1739379600000|2025-02-12 17:00:00|13.77|12.21|13.79|12.23|13.83|12.26|13.62|12.08|0
1739379900000|2025-02-12 17:05:00|13.78|12.22|13.73|12.18|13.84|12.27|13.69|12.14|0
1739380200000|2025-02-12 17:10:00|13.75|12.17|13.52|11.99|13.76|12.2|13.42|11.9|0
1739380500000|2025-02-12 17:15:00|13.5|11.97|13.51|11.98|13.54|12|13.34|11.83|0
1739380800000|2025-02-12 17:20:00|13.53|12|13.39|11.87|13.53|12|13.37|11.86|0
1739381100000|2025-02-12 17:25:00|13.4|11.88|13.49|11.99|13.52|11.99|13.37|11.85|0
1739381400000|2025-02-12 17:30:00|12.79|11.19|12.8|11.2|12.88|11.28|12.77|11.17|0
1739381700000|2025-02-12 17:35:00|12.79|11.19|12.86|11.26|12.88|11.28|12.78|11.18|0
1739382000000|2025-02-12 17:40:00|12.87|11.27|12.92|11.32|12.95|11.35|12.86|11.26|0
1739382300000|2025-02-12 17:45:00|12.93|11.33|12.77|11.17|12.93|11.33|12.71|11.11|0
1739382600000|2025-02-12 17:50:00|12.76|11.16|12.68|11.08|12.79|11.19|12.68|11.08|0
1739382900000|2025-02-12 17:55:00|12.69|11.09|12.65|11.05|12.86|11.26|12.61|11.01|0
1739383200000|2025-02-12 18:00:00|12.66|11.06|12.76|11.16|12.76|11.16|12.62|11.02|0
1739383500000|2025-02-12 18:05:00|12.74|11.14|12.77|11.17|12.82|11.22|12.7|11.1|0
1739383800000|2025-02-12 18:10:00|12.78|11.18|12.74|11.14|12.81|11.21|12.74|11.14|0
1739384100000|2025-02-12 18:15:00|12.75|11.15|12.82|11.22|12.83|11.23|12.72|11.12|0
1739384400000|2025-02-12 18:20:00|12.83|11.23|12.82|11.22|12.87|11.27|12.79|11.19|0
1739384700000|2025-02-12 18:25:00|12.83|11.23|12.86|11.26|12.92|11.32|12.79|11.19|0
1739385000000|2025-02-12 18:30:00|12.85|11.25|12.84|11.24|12.89|11.29|12.81|11.21|0
1739385300000|2025-02-12 18:35:00|12.85|11.25|12.83|11.23|12.87|11.27|12.81|11.21|0
1739385600000|2025-02-12 18:40:00|12.84|11.24|12.99|11.39|13.01|11.41|12.82|11.22|0
1739385900000|2025-02-12 18:45:00|13.01|11.41|12.96|11.36|13.01|11.41|12.91|11.31|0
1739386200000|2025-02-12 18:50:00|12.97|11.37|12.91|11.31|12.98|11.38|12.87|11.27|0
1739386500000|2025-02-12 18:55:00|12.9|11.3|12.94|11.34|12.95|11.35|12.87|11.27|0
1739386800000|2025-02-12 19:00:00|12.95|11.35|13.02|11.42|13.03|11.43|12.94|11.34|0
1739387100000|2025-02-12 19:05:00|13.03|11.43|13|11.4|13.1|11.5|12.98|11.38|0
1739387400000|2025-02-12 19:10:00|13.01|11.41|13.06|11.46|13.1|11.5|13|11.4|0
1739387700000|2025-02-12 19:15:00|13.07|11.47|13.06|11.46|13.1|11.5|13.04|11.44|0
1739388000000|2025-02-12 19:20:00|13.07|11.47|12.97|11.37|13.08|11.48|12.93|11.33|0
1739388300000|2025-02-12 19:25:00|12.98|11.38|12.97|11.37|13.06|11.46|12.91|11.31|0
1739388600000|2025-02-12 19:30:00|12.96|11.36|12.89|11.29|12.97|11.37|12.88|11.28|0
1739388900000|2025-02-12 19:35:00|12.9|11.3|12.86|11.26|12.9|11.3|12.84|11.24|0
1739389200000|2025-02-12 19:40:00|12.85|11.25|12.85|11.25|12.87|11.27|12.84|11.24|0
1739389500000|2025-02-12 19:45:00|12.84|11.24|12.69|11.09|12.85|11.25|12.68|11.08|0
1739389800000|2025-02-12 19:50:00|12.71|11.11|12.72|11.12|12.78|11.18|12.71|11.11|0
1739390100000|2025-02-12 19:55:00|12.73|11.13|12.76|11.16|12.79|11.19|12.7|11.1|0
1739390400000|2025-02-12 20:00:00|13.44|11.94|13.46|11.96|13.5|12|13.39|11.89|0
1739390700000|2025-02-12 20:05:00|13.48|11.98|13.49|11.99|13.51|12.01|13.46|11.96|0
1739391000000|2025-02-12 20:10:00|13.47|11.97|13.48|11.98|13.54|12.04|13.45|11.95|0
1739391300000|2025-02-12 20:15:00|12.8|11.2|12.8|11.2|12.82|11.22|12.7|11.1|0
1739391600000|2025-02-12 20:20:00|12.79|11.19|12.79|11.19|12.82|11.22|12.77|11.17|0
1739391900000|2025-02-12 20:25:00|12.8|11.2|12.88|11.28|12.88|11.28|12.77|11.17|0
1739392200000|2025-02-12 20:30:00|12.89|11.29|12.83|11.23|12.9|11.3|12.82|11.22|0
1739392500000|2025-02-12 20:35:00|12.85|11.25|12.9|11.3|12.91|11.31|12.81|11.21|0
1739392800000|2025-02-12 20:40:00|12.89|11.29|13.02|11.42|13.03|11.43|12.86|11.26|0
1739393100000|2025-02-12 20:45:00|13.03|11.43|13|11.4|13.04|11.44|12.96|11.36|0
1739393400000|2025-02-12 20:50:00|12.99|11.39|12.97|11.37|13.06|11.46|12.91|11.31|0
1739393700000|2025-02-12 20:55:00|12.95|11.35|12.88|11.28|12.95|11.35|12.82|11.22|0
1739394000000|2025-02-12 21:00:00|12.87|11.27|12.87|11.27|12.95|11.35|12.81|11.21|0
1739394300000|2025-02-12 21:05:00|12.85|11.25|12.78|11.18|12.85|11.25|12.75|11.15|0
1739394600000|2025-02-12 21:10:00|12.79|11.19|12.84|11.24|12.85|11.25|12.78|11.18|0
1739394900000|2025-02-12 21:15:00|13.04|11.04|13.02|11.02|13.04|11.04|13|11|0
1739395200000|2025-02-12 21:20:00|13.03|11.03|13.03|11.03|13.05|11.05|13.02|11.02|0
1739395500000|2025-02-12 21:25:00|13.02|11.02|13.02|11.02|13.07|11.07|13.01|11.01|0
1739395800000|2025-02-12 21:30:00|13|11|12.99|10.99|13.02|11.02|12.96|10.96|0
1739396100000|2025-02-12 21:35:00|12.98|10.98|12.98|10.98|13|11|12.97|10.97|0
1739396400000|2025-02-12 21:40:00|12.99|10.99|12.95|10.95|12.99|10.99|12.94|10.94|0
1739396700000|2025-02-12 21:45:00|12.94|10.94|12.87|10.87|12.94|10.94|12.87|10.87|0
1739397000000|2025-02-12 21:50:00|12.88|10.88|12.87|10.87|12.88|10.88|12.86|10.86|0
1739397300000|2025-02-12 21:55:00|12.88|10.88|12.88|10.88|12.89|10.89|12.87|10.87|0
1739397600000|2025-02-12 22:00:00|12.87|10.87|12.88|10.88|12.89|10.89|12.87|10.87|0
1739397900000|2025-02-12 22:05:00|12.89|10.89|12.87|10.87|12.89|10.89|12.87|10.87|0
1739398200000|2025-02-12 22:10:00|12.88|10.88|12.88|10.88|12.88|10.88|12.88|10.88|0
1739398500000|2025-02-12 22:15:00|12.87|10.87|12.87|10.87|12.88|10.88|12.87|10.87|0
1739399700000|2025-02-12 22:35:00|12.86|10.86|12.86|10.86|12.86|10.86|12.86|10.86|0
1739400000000|2025-02-12 22:40:00|12.85|10.85|12.86|10.86|12.86|10.86|12.85|10.85|0
1739400600000|2025-02-12 22:50:00|12.85|10.85|12.86|10.86|12.87|10.87|12.85|10.85|0
1739400900000|2025-02-12 22:55:00|12.87|10.87|12.86|10.86|12.87|10.87|12.86|10.86|0
1739401200000|2025-02-12 23:00:00|12.89|10.89|12.91|10.91|12.91|10.91|12.85|10.85|0
1739401500000|2025-02-12 23:05:00|12.92|10.92|12.93|10.93|12.94|10.94|12.91|10.91|0
1739401800000|2025-02-12 23:10:00|12.91|10.91|12.92|10.92|12.93|10.93|12.89|10.89|0
1739402100000|2025-02-12 23:15:00|12.93|10.93|12.91|10.91|12.94|10.94|12.9|10.9|0
1739402400000|2025-02-12 23:20:00|12.92|10.92|12.9|10.9|12.93|10.93|12.9|10.9|0
1739402700000|2025-02-12 23:25:00|12.91|10.91|12.92|10.92|12.93|10.93|12.9|10.9|0
1739403000000|2025-02-12 23:30:00|12.93|10.93|12.9|10.9|12.93|10.93|12.89|10.89|0
1739403300000|2025-02-12 23:35:00|12.91|10.91|12.86|10.86|12.91|10.91|12.86|10.86|0
1739403600000|2025-02-12 23:40:00|12.85|10.85|12.79|10.79|12.85|10.85|12.78|10.78|0
1739403900000|2025-02-12 23:45:00|12.78|10.78|12.75|10.75|12.8|10.8|12.75|10.75|0
1739404200000|2025-02-12 23:50:00|12.76|10.76|12.75|10.75|12.76|10.76|12.72|10.72|0
1739404500000|2025-02-12 23:55:00|12.74|10.74|12.75|10.75|12.76|10.76|12.73|10.73|0
1739404800000|2025-02-13 00:00:00|13.51|11.71|13.55|11.75|13.55|11.75|13.5|11.7|0
1739405100000|2025-02-13 00:05:00|13.54|11.74|13.56|11.76|13.56|11.76|13.53|11.73|0
1739405400000|2025-02-13 00:10:00|13.55|11.75|13.56|11.76|13.59|11.79|13.55|11.75|0
1739405700000|2025-02-13 00:15:00|12.81|10.81|12.82|10.82|12.83|10.83|12.8|10.8|0
1739406000000|2025-02-13 00:20:00|12.81|10.81|12.81|10.81|12.82|10.82|12.8|10.8|0
1739406300000|2025-02-13 00:25:00|12.8|10.8|12.77|10.77|12.8|10.8|12.76|10.76|0
1739406600000|2025-02-13 00:30:00|12.76|10.76|12.78|10.78|12.79|10.79|12.76|10.76|0
1739406900000|2025-02-13 00:35:00|12.79|10.79|12.76|10.76|12.81|10.81|12.76|10.76|0
1739407200000|2025-02-13 00:40:00|12.75|10.75|12.7|10.7|12.75|10.75|12.69|10.69|0
1739407500000|2025-02-13 00:45:00|12.71|10.71|12.7|10.7|12.71|10.71|12.7|10.7|0
1739407800000|2025-02-13 00:50:00|12.71|10.71|12.71|10.71|12.72|10.72|12.71|10.71|0
1739408100000|2025-02-13 00:55:00|12.7|10.7|12.72|10.72|12.74|10.74|12.7|10.7|0
1739408400000|2025-02-13 01:00:00|12.73|10.73|12.75|10.75|12.76|10.76|12.72|10.72|0
1739408700000|2025-02-13 01:05:00|12.76|10.76|12.72|10.72|12.76|10.76|12.72|10.72|0
1739409000000|2025-02-13 01:10:00|12.73|10.73|12.71|10.71|12.73|10.73|12.71|10.71|0
1739409300000|2025-02-13 01:15:00|12.72|10.72|12.74|10.74|12.76|10.76|12.72|10.72|0
1739409600000|2025-02-13 01:20:00|12.75|10.75|12.74|10.74|12.75|10.75|12.72|10.72|0
1739409900000|2025-02-13 01:25:00|12.75|10.75|12.77|10.77|12.78|10.78|12.75|10.75|0
1739410200000|2025-02-13 01:30:00|12.57|10.97|12.5|10.9|12.58|10.98|12.5|10.9|0
1739410500000|2025-02-13 01:35:00|12.51|10.91|12.51|10.91|12.52|10.92|12.49|10.89|0
1739410800000|2025-02-13 01:40:00|12.52|10.92|12.51|10.91|12.52|10.92|12.5|10.9|0
1739411100000|2025-02-13 01:45:00|12.52|10.92|12.53|10.93|12.54|10.94|12.5|10.9|0
1739411400000|2025-02-13 01:50:00|12.54|10.94|12.54|10.94|12.54|10.94|12.51|10.91|0
1739411700000|2025-02-13 01:55:00|12.55|10.95|12.54|10.94|12.55|10.95|12.54|10.94|0
1739412000000|2025-02-13 02:00:00|13.36|11.86|13.34|11.84|13.36|11.86|13.32|11.82|0
1739412300000|2025-02-13 02:05:00|13.35|11.85|13.38|11.88|13.39|11.89|13.32|11.82|0
1739412600000|2025-02-13 02:10:00|13.39|11.89|13.38|11.88|13.4|11.9|13.37|11.87|0
1739412900000|2025-02-13 02:15:00|12.6|11|12.57|10.97|12.61|11.01|12.56|10.96|0
1739413200000|2025-02-13 02:20:00|12.56|10.96|12.58|10.98|12.59|10.99|12.56|10.96|0
1739413500000|2025-02-13 02:25:00|12.59|10.99|12.57|10.97|12.59|10.99|12.55|10.95|0
1739413800000|2025-02-13 02:30:00|12.56|10.96|12.57|10.97|12.57|10.97|12.55|10.95|0
1739414100000|2025-02-13 02:35:00|12.56|10.96|12.54|10.94|12.56|10.96|12.53|10.93|0
1739414400000|2025-02-13 02:40:00|12.55|10.95|12.53|10.93|12.56|10.96|12.53|10.93|0
1739414700000|2025-02-13 02:45:00|12.54|10.94|12.52|10.92|12.54|10.94|12.52|10.92|0
1739415000000|2025-02-13 02:50:00|12.53|10.93|12.54|10.94|12.55|10.95|12.52|10.92|0
1739415300000|2025-02-13 02:55:00|12.55|10.95|12.54|10.94|12.55|10.95|12.53|10.93|0
1739415600000|2025-02-13 03:00:00|12.53|10.93|12.54|10.94|12.54|10.94|12.53|10.93|0
1739415900000|2025-02-13 03:05:00|12.53|10.93|12.5|10.9|12.53|10.93|12.48|10.88|0
1739416200000|2025-02-13 03:10:00|12.49|10.89|12.49|10.89|12.49|10.89|12.48|10.88|0
1739416500000|2025-02-13 03:15:00|13.24|11.73|13.23|11.73|13.24|11.74|13.21|11.72|0
1739416800000|2025-02-13 03:20:00|13.22|11.74|13.24|11.74|13.24|11.74|13.17|11.68|0
1739417100000|2025-02-13 03:25:00|13.23|11.73|13.24|11.74|13.25|11.75|13.18|11.69|0
1739417400000|2025-02-13 03:30:00|13.22|11.72|13.18|11.69|13.24|11.74|13.18|11.69|0
1739417700000|2025-02-13 03:35:00|13.17|11.68|13.19|11.69|13.19|11.7|13.16|11.67|0
1739418000000|2025-02-13 03:40:00|13.18|11.7|13.18|11.69|13.19|11.7|13.17|11.68|0
1739418300000|2025-02-13 03:45:00|13.19|11.68|13.19|11.69|13.2|11.7|13.17|11.68|0
1739418600000|2025-02-13 03:50:00|13.18|11.7|13.18|11.69|13.2|11.71|13.18|11.68|0
1739418900000|2025-02-13 03:55:00|13.19|11.68|13.23|11.74|13.24|11.74|13.18|11.68|0
1739419200000|2025-02-13 04:00:00|13.21|11.72|13.11|11.63|13.21|11.72|13.11|11.62|0
1739419500000|2025-02-13 04:05:00|13.14|11.65|13.14|11.66|13.14|11.66|13.11|11.62|0
1739419800000|2025-02-13 04:10:00|13.13|11.65|13.14|11.65|13.15|11.66|13.13|11.64|0
1739420100000|2025-02-13 04:15:00|13.15|11.66|13.12|11.63|13.15|11.66|13.11|11.63|0
1739420400000|2025-02-13 04:20:00|13.13|11.64|13.13|11.64|13.14|11.65|13.12|11.63|0
1739420700000|2025-02-13 04:25:00|13.12|11.63|13.13|11.64|13.14|11.66|13.12|11.63|0
1739421000000|2025-02-13 04:30:00|12.39|10.79|12.38|10.78|12.4|10.8|12.38|10.78|0
1739421300000|2025-02-13 04:35:00|12.39|10.79|12.37|10.77|12.4|10.8|12.37|10.77|0
1739421600000|2025-02-13 04:40:00|12.38|10.78|12.38|10.78|12.39|10.79|12.37|10.77|0
1739421900000|2025-02-13 04:45:00|13.13|11.64|13.13|11.64|13.14|11.66|13.12|11.63|0
1739422200000|2025-02-13 04:50:00|13.14|11.65|13.19|11.69|13.19|11.69|13.12|11.64|0
1739422500000|2025-02-13 04:55:00|13.18|11.7|13.14|11.65|13.19|11.7|13.13|11.64|0
1739422800000|2025-02-13 05:00:00|13.13|11.67|13.13|11.64|13.16|11.67|13.11|11.63|0
1739423100000|2025-02-13 05:05:00|13.12|11.65|13.14|11.65|13.23|11.73|13.12|11.63|0
1739423400000|2025-02-13 05:10:00|13.13|11.64|13.18|11.69|13.24|11.74|13.13|11.64|0
1739423700000|2025-02-13 05:15:00|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1739424000000|2025-02-13 05:20:00|12.42|10.82|12.43|10.83|12.44|10.84|12.42|10.82|0
1739424300000|2025-02-13 05:25:00|12.44|10.84|12.44|10.84|12.44|10.84|12.43|10.83|0
1739424600000|2025-02-13 05:30:00|13.24|11.73|13.23|11.73|13.25|11.75|13.23|11.73|0
1739424900000|2025-02-13 05:35:00|13.24|11.74|13.23|11.73|13.24|11.74|13.22|11.73|0
1739425200000|2025-02-13 05:40:00|13.24|11.74|13.23|11.73|13.27|11.77|13.22|11.72|0
1739425500000|2025-02-13 05:45:00|13.22|11.72|13.22|11.73|13.24|11.74|13.21|11.72|0
1739425800000|2025-02-13 05:50:00|13.23|11.72|13.24|11.74|13.25|11.75|13.22|11.72|0
1739426100000|2025-02-13 05:55:00|13.25|11.75|13.22|11.72|13.25|11.75|13.22|11.72|0
1739426400000|2025-02-13 06:00:00|13.24|11.74|13.24|11.75|13.25|11.75|13.21|11.72|0
1739426700000|2025-02-13 06:05:00|13.23|11.73|13.23|11.73|13.26|11.76|13.23|11.73|0
1739427000000|2025-02-13 06:10:00|13.24|11.74|13.18|11.69|13.24|11.74|13.17|11.68|0
1739427300000|2025-02-13 06:15:00|12.41|10.81|12.42|10.82|12.42|10.82|12.41|10.81|0
1739427600000|2025-02-13 06:20:00|12.43|10.83|12.45|10.85|12.46|10.86|12.42|10.82|0
1739427900000|2025-02-13 06:25:00|12.44|10.84|12.43|10.83|12.46|10.86|12.43|10.83|0
1739428200000|2025-02-13 06:30:00|13.24|11.74|13.18|11.69|13.24|11.74|13.11|11.62|0
1739428500000|2025-02-13 06:35:00|13.19|11.7|13.13|11.65|13.23|11.73|13.13|11.65|0
1739428800000|2025-02-13 06:40:00|13.12|11.64|13.23|11.73|13.24|11.74|13.12|11.64|0
1739429100000|2025-02-13 06:45:00|12.43|10.83|12.49|10.89|12.49|10.89|12.43|10.83|0
1739429400000|2025-02-13 06:50:00|12.48|10.88|12.48|10.88|12.49|10.89|12.47|10.87|0
1739429700000|2025-02-13 06:55:00|12.49|10.89|12.49|10.89|12.5|10.9|12.48|10.88|0
1739430000000|2025-02-13 07:00:00|13.33|11.83|13.28|11.78|13.35|11.85|13.09|11.61|0
1739430300000|2025-02-13 07:05:00|13.27|11.77|13.28|11.78|13.35|11.85|13.27|11.77|0
1739430600000|2025-02-13 07:10:00|13.27|11.77|13.29|11.79|13.31|11.81|13.27|11.77|0
1739430900000|2025-02-13 07:15:00|13.28|11.78|13.29|11.79|13.29|11.79|13.26|11.76|0
1739431200000|2025-02-13 07:20:00|13.28|11.78|13.29|11.79|13.3|11.8|13.27|11.77|0
1739431500000|2025-02-13 07:25:00|13.28|11.78|13.32|11.82|13.34|11.84|13.26|11.76|0
1739431800000|2025-02-13 07:30:00|13.33|11.83|13.38|11.88|13.4|11.9|13.27|11.77|0
1739432100000|2025-02-13 07:35:00|13.4|11.9|13.39|11.89|13.41|11.91|13.35|11.85|0
1739432400000|2025-02-13 07:40:00|13.38|11.88|13.45|11.95|13.45|11.95|13.37|11.87|0
1739432700000|2025-02-13 07:45:00|13.44|11.94|13.47|11.97|13.49|11.99|13.41|11.91|0
1739433000000|2025-02-13 07:50:00|13.48|11.98|13.52|12.02|13.53|12.03|13.47|11.97|0
1739433300000|2025-02-13 07:55:00|13.51|12.01|13.48|11.98|13.53|12.03|13.46|11.96|0
1739433600000|2025-02-13 08:00:00|13.51|12.01|13.49|11.99|13.55|12.05|13.46|11.96|0
1739433900000|2025-02-13 08:05:00|13.47|11.97|13.57|12.07|13.6|12.1|13.46|11.96|0
1739434200000|2025-02-13 08:10:00|13.56|12.06|13.67|12.17|13.7|12.2|13.56|12.06|0
1739434500000|2025-02-13 08:15:00|13.69|12.19|13.76|12.26|13.82|12.32|13.66|12.16|0
1739434800000|2025-02-13 08:20:00|13.77|12.27|13.87|12.37|13.88|12.38|13.68|12.18|0
1739435100000|2025-02-13 08:25:00|13.85|12.35|13.94|12.44|13.98|12.48|13.85|12.35|0
1739435400000|2025-02-13 08:30:00|12.91|11.31|12.94|11.34|12.96|11.36|12.7|11.1|0
1739435700000|2025-02-13 08:35:00|12.95|11.35|12.96|11.36|13.01|11.41|12.9|11.3|0
1739436000000|2025-02-13 08:40:00|12.95|11.35|12.89|11.29|12.98|11.38|12.88|11.28|0
1739436300000|2025-02-13 08:45:00|12.88|11.28|12.89|11.29|12.92|11.32|12.86|11.26|0
1739436600000|2025-02-13 08:50:00|12.9|11.3|12.92|11.32|12.94|11.34|12.89|11.29|0
1739436900000|2025-02-13 08:55:00|12.93|11.33|12.94|11.34|12.97|11.37|12.92|11.32|0
1739437200000|2025-02-13 09:00:00|12.97|11.37|12.96|11.36|13.07|11.47|12.94|11.34|0
1739437500000|2025-02-13 09:05:00|12.95|11.35|12.95|11.35|12.99|11.39|12.93|11.33|0
1739437800000|2025-02-13 09:10:00|12.94|11.34|12.87|11.27|12.96|11.36|12.85|11.25|0
1739438100000|2025-02-13 09:15:00|13.9|12.4|13.81|12.31|13.92|12.42|13.79|12.29|0
1739438400000|2025-02-13 09:20:00|13.79|12.29|13.77|12.27|13.81|12.31|13.74|12.24|0
1739438700000|2025-02-13 09:25:00|13.76|12.26|13.72|12.22|13.77|12.27|13.7|12.2|0
1739439000000|2025-02-13 09:30:00|12.69|11.09|12.68|11.08|12.72|11.12|12.67|11.07|0
1739439300000|2025-02-13 09:35:00|12.69|11.09|12.68|11.08|12.72|11.12|12.66|11.06|0
1739439600000|2025-02-13 09:40:00|12.67|11.07|12.66|11.06|12.68|11.08|12.61|11.01|0
1739439900000|2025-02-13 09:45:00|12.67|11.07|12.61|11.01|12.68|11.08|12.61|11.01|0
1739440200000|2025-02-13 09:50:00|12.62|11.02|12.62|11.02|12.64|11.04|12.61|11.01|0
1739440500000|2025-02-13 09:55:00|12.63|11.03|12.63|11.03|12.65|11.05|12.62|11.02|0
1739440800000|2025-02-13 10:00:00|12.62|11.02|12.63|11.03|12.63|11.03|12.6|11|0
1739441100000|2025-02-13 10:05:00|12.64|11.04|12.64|11.04|12.71|11.11|12.61|11.01|0
1739441400000|2025-02-13 10:10:00|12.65|11.05|12.61|11.01|12.65|11.05|12.59|10.99|0
1739441700000|2025-02-13 10:15:00|12.62|11.02|12.62|11.02|12.63|11.03|12.59|10.99|0
1739442000000|2025-02-13 10:20:00|12.63|11.03|12.64|11.04|12.65|11.05|12.61|11.01|0
1739442300000|2025-02-13 10:25:00|12.65|11.05|12.65|11.05|12.65|11.05|12.63|11.03|0
1739442600000|2025-02-13 10:30:00|13.68|12.18|13.67|12.17|13.69|12.19|13.63|12.13|0
1739442900000|2025-02-13 10:35:00|13.68|12.18|13.58|12.08|13.68|12.18|13.57|12.07|0
1739443200000|2025-02-13 10:40:00|13.57|12.07|13.58|12.08|13.58|12.08|13.55|12.05|0
1739443500000|2025-02-13 10:45:00|12.55|10.95|12.56|10.96|12.58|10.98|12.54|10.94|0
1739443800000|2025-02-13 10:50:00|12.57|10.97|12.57|10.97|12.58|10.98|12.56|10.96|0
1739444100000|2025-02-13 10:55:00|12.56|10.96|12.57|10.97|12.58|10.98|12.54|10.94|0
1739444400000|2025-02-13 11:00:00|12.56|10.96|12.57|10.97|12.59|10.99|12.56|10.96|0
1739444700000|2025-02-13 11:05:00|12.56|10.96|12.56|10.96|12.58|10.98|12.55|10.95|0
1739445000000|2025-02-13 11:10:00|12.55|10.95|12.53|10.93|12.57|10.97|12.53|10.93|0
1739445300000|2025-02-13 11:15:00|12.54|10.94|12.73|11.13|12.76|11.16|12.53|10.93|0
1739445600000|2025-02-13 11:20:00|12.72|11.12|12.71|11.11|12.72|11.12|12.69|11.09|0
1739445900000|2025-02-13 11:25:00|12.7|11.1|12.7|11.1|12.7|11.1|12.68|11.08|0
1739446200000|2025-02-13 11:30:00|12.69|11.09|12.7|11.1|12.71|11.11|12.69|11.09|0
1739446500000|2025-02-13 11:35:00|12.69|11.09|12.69|11.09|12.7|11.1|12.68|11.08|0
1739446800000|2025-02-13 11:40:00|12.7|11.1|12.7|11.1|12.71|11.11|12.69|11.09|0
1739447100000|2025-02-13 11:45:00|12.69|11.09|12.81|11.21|12.95|11.35|12.68|11.08|0
1739447400000|2025-02-13 11:50:00|12.8|11.2|12.9|11.3|12.98|11.38|12.77|11.17|0
1739447700000|2025-02-13 11:55:00|12.91|11.31|12.83|11.23|12.96|11.36|12.8|11.2|0
1739448000000|2025-02-13 12:00:00|12.8|11.2|12.81|11.21|12.86|11.26|12.78|11.18|0
1739448300000|2025-02-13 12:05:00|12.82|11.22|12.85|11.25|12.88|11.28|12.78|11.18|0
1739448600000|2025-02-13 12:10:00|12.86|11.26|12.94|11.34|12.96|11.36|12.85|11.25|0
1739448900000|2025-02-13 12:15:00|12.95|11.35|12.94|11.34|12.96|11.36|12.88|11.28|0
1739449200000|2025-02-13 12:20:00|12.93|11.33|12.9|11.3|12.94|11.34|12.87|11.27|0
1739449500000|2025-02-13 12:25:00|12.87|11.27|12.85|11.25|12.87|11.27|12.82|11.22|0
1739449800000|2025-02-13 12:30:00|12.86|11.26|12.82|11.22|12.86|11.26|12.81|11.21|0
1739450100000|2025-02-13 12:35:00|12.81|11.21|12.83|11.23|12.83|11.23|12.81|11.21|0
1739450400000|2025-02-13 12:40:00|12.82|11.22|12.83|11.23|12.85|11.25|12.8|11.2|0
1739450700000|2025-02-13 12:45:00|12.85|11.25|12.88|11.28|12.91|11.31|12.85|11.25|0
1739451000000|2025-02-13 12:50:00|12.89|11.29|12.84|11.24|12.96|11.36|12.84|11.24|0
1739451300000|2025-02-13 12:55:00|12.83|11.23|12.84|11.24|12.89|11.29|12.83|11.23|0
1739451600000|2025-02-13 13:00:00|12.85|11.25|12.86|11.26|12.89|11.29|12.85|11.25|0
1739451900000|2025-02-13 13:05:00|12.87|11.27|12.87|11.27|12.9|11.3|12.86|11.26|0
1739452200000|2025-02-13 13:10:00|12.88|11.28|12.91|11.31|12.91|11.31|12.85|11.25|0
1739452500000|2025-02-13 13:15:00|13.74|12.24|13.76|12.26|13.79|12.29|13.74|12.24|0
1739452800000|2025-02-13 13:20:00|13.77|12.27|13.73|12.23|13.79|12.29|13.7|12.2|0
1739453100000|2025-02-13 13:25:00|13.74|12.24|13.67|12.17|13.74|12.24|13.64|12.14|0
1739453400000|2025-02-13 13:30:00|12.73|11.13|12.61|11.01|12.99|11.39|12.52|10.92|0
1739453700000|2025-02-13 13:35:00|12.6|11|12.53|10.93|12.61|11.01|12.47|10.87|0
1739454000000|2025-02-13 13:40:00|12.55|10.95|12.5|10.9|12.55|10.95|12.44|10.84|0
1739454300000|2025-02-13 13:45:00|12.51|10.91|12.52|10.92|12.63|11.03|12.51|10.91|0
1739454600000|2025-02-13 13:50:00|12.53|10.93|12.58|10.98|12.6|11|12.49|10.89|0
1739454900000|2025-02-13 13:55:00|12.6|11|12.5|10.9|12.87|11.27|12.49|10.89|0
1739455200000|2025-02-13 14:00:00|12.51|10.91|12.53|10.93|12.56|10.96|12.51|10.91|0
1739455500000|2025-02-13 14:05:00|12.51|10.91|12.55|10.95|12.6|11|12.51|10.91|0
1739455800000|2025-02-13 14:10:00|12.54|10.94|12.52|10.92|12.57|10.97|12.51|10.91|0
1739456100000|2025-02-13 14:15:00|12.53|10.93|12.52|10.92|12.58|10.98|12.52|10.92|0
1739456400000|2025-02-13 14:20:00|12.53|10.93|12.48|10.88|12.54|10.94|12.47|10.87|0
1739456700000|2025-02-13 14:25:00|12.49|10.89|12.51|10.91|12.56|10.96|12.48|10.88|0
1739457000000|2025-02-13 14:30:00|12.53|10.93|12.51|10.91|12.58|10.98|12.4|10.8|0
1739457300000|2025-02-13 14:35:00|12.52|10.92|12.7|11.1|12.81|11.21|12.48|10.88|0
1739457600000|2025-02-13 14:40:00|12.73|11.13|12.54|10.94|12.76|11.16|12.53|10.93|0
1739457900000|2025-02-13 14:45:00|12.53|10.93|12.63|11.03|12.66|11.06|12.48|10.88|0
1739458200000|2025-02-13 14:50:00|12.64|11.04|12.55|10.95|12.66|11.06|12.54|10.94|0
1739458500000|2025-02-13 14:55:00|12.56|10.96|12.45|10.85|12.57|10.97|12.39|10.79|0
1739458800000|2025-02-13 15:00:00|12.41|10.81|12.38|10.78|12.44|10.84|12.23|10.63|0
1739459100000|2025-02-13 15:05:00|12.37|10.77|12.44|10.84|12.58|10.98|12.26|10.66|0
1739459400000|2025-02-13 15:10:00|12.43|10.83|12.35|10.75|12.44|10.84|12.29|10.69|0
1739459700000|2025-02-13 15:15:00|12.34|10.74|12.15|10.55|12.34|10.74|12.15|10.55|0
1739460000000|2025-02-13 15:20:00|12.26|10.66|12.15|10.55|12.32|10.72|12.11|10.51|0
1739460300000|2025-02-13 15:25:00|12.14|10.54|12.17|10.57|12.27|10.67|12.06|10.46|0
1739460600000|2025-02-13 15:30:00|12.96|11.49|12.94|11.48|13|11.53|12.9|11.44|0
1739460900000|2025-02-13 15:35:00|12.98|11.47|12.93|11.47|12.99|11.52|12.84|11.39|0
1739461200000|2025-02-13 15:40:00|12.91|11.45|12.85|11.4|12.93|11.46|12.73|11.29|0
1739461500000|2025-02-13 15:45:00|12.03|10.43|12.05|10.45|12.08|10.48|12|10.4|0
1739461800000|2025-02-13 15:50:00|12.06|10.46|12.08|10.48|12.11|10.51|12.03|10.43|0
1739462100000|2025-02-13 15:55:00|12.09|10.49|12.05|10.45|12.15|10.55|12.05|10.45|0
1739462400000|2025-02-13 16:00:00|12.93|11.47|12.97|11.5|13.02|11.54|12.93|11.47|0
1739462700000|2025-02-13 16:05:00|12.98|11.51|12.91|11.45|12.98|11.51|12.86|11.41|0
1739463000000|2025-02-13 16:10:00|12.92|11.46|12.88|11.42|12.94|11.48|12.85|11.4|0
1739463300000|2025-02-13 16:15:00|12.89|11.43|12.92|11.46|13.01|11.54|12.86|11.41|0
1739463600000|2025-02-13 16:20:00|12.93|11.47|12.97|11.5|13|11.53|12.92|11.46|0
1739463900000|2025-02-13 16:25:00|12.99|11.52|13.07|11.59|13.11|11.63|12.98|11.51|0
1739464200000|2025-02-13 16:30:00|13.06|11.58|13.07|11.59|13.19|11.7|13.04|11.56|0
1739464500000|2025-02-13 16:35:00|13.08|11.6|13.08|11.6|13.12|11.64|13.01|11.54|0
1739464800000|2025-02-13 16:40:00|13.06|11.58|13.1|11.62|13.12|11.64|13.05|11.57|0
1739465100000|2025-02-13 16:45:00|12.35|10.75|12.32|10.72|12.35|10.75|12.32|10.72|0
1739465400000|2025-02-13 16:50:00|12.33|10.73|12.41|10.81|12.42|10.82|12.29|10.69|0
1739465700000|2025-02-13 16:55:00|12.43|10.83|12.36|10.76|12.46|10.86|12.32|10.72|0
1739466000000|2025-02-13 17:00:00|13.29|11.79|13.24|11.74|13.38|11.88|13.22|11.72|0
1739466300000|2025-02-13 17:05:00|13.26|11.76|13.2|11.71|13.26|11.76|13.16|11.67|0
1739466600000|2025-02-13 17:10:00|13.22|11.7|13.38|11.88|13.43|11.93|13.19|11.7|0
1739466900000|2025-02-13 17:15:00|13.37|11.87|13.34|11.84|13.4|11.9|13.31|11.81|0
1739467200000|2025-02-13 17:20:00|13.38|11.88|13.27|11.77|13.39|11.89|13.26|11.76|0
1739467500000|2025-02-13 17:25:00|13.29|11.79|13.28|11.78|13.33|11.83|13.26|11.76|0
1739467800000|2025-02-13 17:30:00|12.26|10.66|12.24|10.64|12.31|10.71|12.24|10.64|0
1739468100000|2025-02-13 17:35:00|12.25|10.65|12.25|10.65|12.26|10.66|12.23|10.63|0
1739468400000|2025-02-13 17:40:00|12.24|10.64|12.25|10.65|12.29|10.69|12.23|10.63|0
1739468700000|2025-02-13 17:45:00|13.34|11.84|13.26|11.76|13.34|11.84|13.26|11.76|0
1739469000000|2025-02-13 17:50:00|13.27|11.77|13.34|11.84|13.38|11.88|13.27|11.77|0
1739469300000|2025-02-13 17:55:00|13.31|11.81|13.08|11.6|13.53|12.03|13.01|11.54|0
1739469600000|2025-02-13 18:00:00|13.01|11.54|13.03|11.56|13.14|11.65|12.54|11.12|0
1739469900000|2025-02-13 18:05:00|13.06|11.58|13.01|11.54|13.06|11.58|12.98|11.51|0
1739470200000|2025-02-13 18:10:00|13|11.53|12.95|11.49|13.07|11.59|12.89|11.43|0
1739470500000|2025-02-13 18:15:00|12.96|11.5|12.86|11.41|13.04|11.57|12.61|11.19|0
1739470800000|2025-02-13 18:20:00|12.88|11.42|12.62|11.19|12.88|11.42|12.61|11.18|0
1739471100000|2025-02-13 18:25:00|12.59|11.16|12.63|11.2|12.65|11.22|12.55|11.13|0
1739471400000|2025-02-13 18:30:00|12.31|10.71|12.28|10.68|12.33|10.73|12.24|10.64|0
1739471700000|2025-02-13 18:35:00|12.29|10.69|12.18|10.58|12.29|10.69|12.18|10.58|0
1739472000000|2025-02-13 18:40:00|12.16|10.56|12.28|10.68|12.51|10.91|12.15|10.55|0
1739472300000|2025-02-13 18:45:00|12.31|10.71|12.11|10.51|12.34|10.74|12.07|10.47|0
1739472600000|2025-02-13 18:50:00|12.1|10.5|12.11|10.51|12.25|10.65|12.07|10.47|0
1739472900000|2025-02-13 18:55:00|12.09|10.49|12.19|10.59|12.3|10.7|11.96|10.36|0
1739473200000|2025-02-13 19:00:00|12.23|10.84|12.23|10.84|12.36|10.96|12.18|10.8|0
1739473500000|2025-02-13 19:05:00|12.25|10.86|12.18|10.8|12.26|10.87|12.11|10.74|0
1739473800000|2025-02-13 19:10:00|12.24|10.85|12.09|10.73|12.27|10.88|12.03|10.67|0
1739474100000|2025-02-13 19:15:00|12.1|10.72|12.05|10.68|12.16|10.78|12.02|10.66|0
1739474400000|2025-02-13 19:20:00|12.04|10.69|12.04|10.68|12.09|10.72|12.02|10.66|0
1739474700000|2025-02-13 19:25:00|12.06|10.67|12.14|10.77|12.15|10.78|12.04|10.67|0
1739475000000|2025-02-13 19:30:00|12.15|10.76|12.05|10.69|12.17|10.79|12.02|10.66|0
1739475300000|2025-02-13 19:35:00|12.06|10.7|12.06|10.69|12.09|10.72|12.01|10.65|0
1739475600000|2025-02-13 19:40:00|12.07|10.7|12.14|10.77|12.16|10.78|12.02|10.66|0
1739475900000|2025-02-13 19:45:00|12.09|10.72|12.04|10.68|12.14|10.77|12.02|10.66|0
1739476200000|2025-02-13 19:50:00|12.03|10.67|12|10.64|12.05|10.69|11.91|10.56|0
1739476500000|2025-02-13 19:55:00|11.98|10.63|11.94|10.59|12.06|10.7|11.92|10.57|0
1739476800000|2025-02-13 20:00:00|11.96|10.6|11.95|10.6|11.96|10.6|11.89|10.55|0
1739477100000|2025-02-13 20:05:00|11.96|10.61|11.95|10.59|11.96|10.61|11.92|10.57|0
1739477400000|2025-02-13 20:10:00|11.96|10.61|11.94|10.59|12.04|10.68|11.92|10.57|0
1739477700000|2025-02-13 20:15:00|11.93|10.58|11.91|10.56|11.96|10.6|11.88|10.53|0
1739478000000|2025-02-13 20:20:00|11.9|10.57|11.95|10.6|11.96|10.61|11.89|10.54|0
1739478300000|2025-02-13 20:25:00|11.94|10.59|12.65|11.22|12.68|11.24|11.91|10.56|0
1739478600000|2025-02-13 20:30:00|12.7|11.26|12.59|11.39|12.7|11.43|12.52|11.21|0
1739478900000|2025-02-13 20:35:00|12.58|11.38|12.54|11.34|12.65|11.44|12.53|11.34|0
1739479200000|2025-02-13 20:40:00|12.53|11.35|12.65|11.44|12.67|11.47|12.53|11.34|0
1739479500000|2025-02-13 20:45:00|12.66|11.46|12.64|11.44|12.66|11.46|12.53|11.34|0
1739479800000|2025-02-13 20:50:00|12.65|11.45|12.58|11.38|12.67|11.47|12.5|11.31|0
1739480100000|2025-02-13 20:55:00|12.56|11.37|12.56|11.36|12.65|11.44|12.41|11.23|0
1739480400000|2025-02-13 21:00:00|12.45|11.27|12.54|11.35|12.58|11.38|12.45|11.27|0
1739480700000|2025-02-13 21:05:00|12.53|11.34|12.51|11.32|12.56|11.37|12.48|11.29|0
1739481000000|2025-02-13 21:10:00|12.53|11.33|12.54|11.35|12.56|11.37|12.49|11.3|0
1739481300000|2025-02-13 21:15:00|12|10|12.01|10.01|12.01|10.01|11.97|9.97|0
1739481600000|2025-02-13 21:20:00|12.02|10.02|12.01|10.01|12.03|10.03|12|10|0
1739481900000|2025-02-13 21:25:00|12|10|12|10|12.01|10.01|11.98|9.98|0
1739482200000|2025-02-13 21:30:00|12.01|10.01|11.99|9.99|12.01|10.01|11.98|9.98|0
1739482500000|2025-02-13 21:35:00|11.98|9.98|11.98|9.98|11.98|9.98|11.98|9.98|0
1739482800000|2025-02-13 21:40:00|11.97|9.97|11.96|9.96|11.97|9.97|11.95|9.95|0
1739483100000|2025-02-13 21:45:00|11.95|9.95|11.94|9.94|11.96|9.96|11.93|9.93|0
1739483400000|2025-02-13 21:50:00|11.95|9.95|11.97|9.97|11.97|9.97|11.95|9.95|0
1739483700000|2025-02-13 21:55:00|11.98|9.98|12|10|12.01|10.01|11.96|9.96|0
1739484000000|2025-02-13 22:00:00|11.99|9.99|12.01|10.01|12.02|10.02|11.99|9.99|0
1739484300000|2025-02-13 22:05:00|12.02|10.02|12|10|12.02|10.02|12|10|0
1739484600000|2025-02-13 22:10:00|12.01|10.01|12|10|12.01|10.01|12|10|0
1739484900000|2025-02-13 22:15:00|12.01|10.01|11.99|9.99|12.01|10.01|11.99|9.99|0
1739485200000|2025-02-13 22:20:00|12.01|10.01|11.99|9.99|12.01|10.01|11.99|9.99|0
1739486400000|2025-02-13 22:40:00|11.98|9.98|11.98|9.98|11.98|9.98|11.98|9.98|0
1739486700000|2025-02-13 22:45:00|11.99|9.99|12|10|12.01|10.01|11.99|9.99|0
1739487000000|2025-02-13 22:50:00|12.01|10.01|12.01|10.01|12.02|10.02|12.01|10.01|0
1739487300000|2025-02-13 22:55:00|12|10|12.01|10.01|12.01|10.01|12|10|0
1739487600000|2025-02-13 23:00:00|12|10|11.98|9.98|12|10|11.92|9.92|0
1739487900000|2025-02-13 23:05:00|11.97|9.97|11.96|9.96|11.99|9.99|11.95|9.95|0
1739488200000|2025-02-13 23:10:00|11.97|9.97|11.93|9.93|11.98|9.98|11.92|9.92|0
1739488500000|2025-02-13 23:15:00|11.92|9.92|11.94|9.94|11.95|9.95|11.92|9.92|0
1739488800000|2025-02-13 23:20:00|11.93|9.93|11.9|9.9|11.93|9.93|11.88|9.88|0
1739489100000|2025-02-13 23:25:00|11.89|9.89|11.9|9.9|11.91|9.91|11.88|9.88|0
1739489400000|2025-02-13 23:30:00|11.91|9.91|11.97|9.97|11.98|9.98|11.89|9.89|0
1739489700000|2025-02-13 23:35:00|11.96|9.96|11.96|9.96|11.98|9.98|11.95|9.95|0
1739490000000|2025-02-13 23:40:00|11.95|9.95|11.95|9.95|11.97|9.97|11.94|9.94|0
1739490300000|2025-02-13 23:45:00|11.94|9.94|11.94|9.94|11.95|9.95|11.94|9.94|0
1739490600000|2025-02-13 23:50:00|11.95|9.95|11.95|9.95|11.95|9.95|11.93|9.93|0
1739490900000|2025-02-13 23:55:00|11.94|9.94|11.94|9.94|11.96|9.96|11.93|9.93|0
1739491200000|2025-02-14 00:00:00|12.78|10.98|12.77|10.97|12.78|10.98|12.73|10.93|0
1739491500000|2025-02-14 00:05:00|12.78|10.98|12.82|11.02|12.82|11.02|12.77|10.97|0
1739491800000|2025-02-14 00:10:00|12.83|11.03|12.81|11.01|12.84|11.04|12.8|11|0
1739492100000|2025-02-14 00:15:00|11.95|9.95|11.9|9.9|11.95|9.95|11.9|9.9|0
1739492400000|2025-02-14 00:20:00|11.91|9.91|11.91|9.91|11.91|9.91|11.89|9.89|0
1739492700000|2025-02-14 00:25:00|11.9|9.9|11.89|9.89|11.9|9.9|11.87|9.87|0
1739493000000|2025-02-14 00:30:00|11.9|9.9|11.91|9.91|11.91|9.91|11.89|9.89|0
1739493300000|2025-02-14 00:35:00|11.9|9.9|11.9|9.9|11.91|9.91|11.9|9.9|0
1739493600000|2025-02-14 00:40:00|11.89|9.89|11.89|9.89|11.91|9.91|11.89|9.89|0
1739493900000|2025-02-14 00:45:00|11.9|9.9|11.91|9.91|11.91|9.91|11.89|9.89|0
1739494200000|2025-02-14 00:50:00|11.92|9.92|11.9|9.9|11.92|9.92|11.89|9.89|0
1739494500000|2025-02-14 00:55:00|11.91|9.91|11.91|9.91|11.92|9.92|11.9|9.9|0
1739494800000|2025-02-14 01:00:00|11.92|9.92|11.89|9.89|11.92|9.92|11.89|9.89|0
1739495100000|2025-02-14 01:05:00|11.88|9.88|11.86|9.86|11.88|9.88|11.84|9.84|0
1739495400000|2025-02-14 01:10:00|11.85|9.85|11.86|9.86|11.87|9.87|11.85|9.85|0
1739495700000|2025-02-14 01:15:00|11.85|9.85|11.87|9.87|11.9|9.9|11.85|9.85|0
1739496000000|2025-02-14 01:20:00|11.86|9.86|11.86|9.86|11.86|9.86|11.84|9.84|0
1739496300000|2025-02-14 01:25:00|11.85|9.85|11.83|9.83|11.86|9.86|11.82|9.82|0
1739496600000|2025-02-14 01:30:00|12.36|11.18|12.4|11.22|12.46|11.27|12.36|11.18|0
1739496900000|2025-02-14 01:35:00|12.41|11.23|12.4|11.22|12.45|11.27|12.37|11.19|0
1739497200000|2025-02-14 01:40:00|12.41|11.23|12.34|11.17|12.41|11.23|12.34|11.16|0
1739497500000|2025-02-14 01:45:00|12.35|11.18|12.4|11.22|12.41|11.23|12.33|11.16|0
1739497800000|2025-02-14 01:50:00|12.41|11.23|12.33|11.16|12.41|11.23|12.33|11.16|0
1739498100000|2025-02-14 01:55:00|12.34|11.15|12.33|11.16|12.35|11.18|12.32|11.14|0
1739498400000|2025-02-14 02:00:00|11.52|9.92|11.51|9.91|11.53|9.93|11.51|9.91|0
1739498700000|2025-02-14 02:05:00|11.52|9.92|11.5|9.9|11.52|9.92|11.49|9.89|0
1739499000000|2025-02-14 02:10:00|11.51|9.91|11.52|9.92|11.52|9.92|11.49|9.89|0
1739499300000|2025-02-14 02:15:00|11.51|9.91|11.51|9.91|11.53|9.93|11.5|9.9|0
1739499600000|2025-02-14 02:20:00|11.5|9.9|11.51|9.91|11.52|9.92|11.5|9.9|0
1739499900000|2025-02-14 02:25:00|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1739500200000|2025-02-14 02:30:00|12.36|11.18|12.36|11.18|12.36|11.19|12.32|11.15|0
1739500500000|2025-02-14 02:35:00|12.35|11.17|12.33|11.16|12.35|11.17|12.31|11.14|0
1739500800000|2025-02-14 02:40:00|12.32|11.14|12.34|11.16|12.36|11.19|12.32|11.14|0
1739501100000|2025-02-14 02:45:00|11.51|9.91|11.51|9.91|11.51|9.91|11.49|9.89|0
1739501400000|2025-02-14 02:50:00|11.5|9.9|11.5|9.9|11.51|9.91|11.49|9.89|0
1739501700000|2025-02-14 02:55:00|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1739502000000|2025-02-14 03:00:00|12.33|11.16|12.34|11.17|12.36|11.18|12.33|11.15|0
1739502300000|2025-02-14 03:05:00|12.35|11.18|12.35|11.17|12.37|11.19|12.34|11.16|0
1739502600000|2025-02-14 03:10:00|12.34|11.16|12.33|11.16|12.35|11.17|12.33|11.16|0
1739502900000|2025-02-14 03:15:00|11.54|9.94|11.54|9.94|11.54|9.94|11.53|9.93|0
1739503200000|2025-02-14 03:20:00|11.53|9.93|11.54|9.94|11.54|9.94|11.53|9.93|0
1739503500000|2025-02-14 03:25:00|11.55|9.95|11.53|9.93|11.55|9.95|11.53|9.93|0
1739503800000|2025-02-14 03:30:00|11.54|9.94|11.54|9.94|11.54|9.94|11.52|9.92|0
1739504100000|2025-02-14 03:35:00|11.53|9.93|11.52|9.92|11.54|9.94|11.52|9.92|0
1739504400000|2025-02-14 03:40:00|11.53|9.93|11.52|9.92|11.53|9.93|11.52|9.92|0
1739504700000|2025-02-14 03:45:00|11.53|9.93|11.51|9.91|11.53|9.93|11.5|9.9|0
1739505000000|2025-02-14 03:50:00|11.5|9.9|11.49|9.89|11.51|9.91|11.49|9.89|0
1739505300000|2025-02-14 03:55:00|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1739505600000|2025-02-14 04:00:00|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1739505900000|2025-02-14 04:05:00|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1739506200000|2025-02-14 04:10:00|11.5|9.9|11.5|9.9|11.51|9.91|11.5|9.9|0
1739506500000|2025-02-14 04:15:00|11.51|9.91|11.51|9.91|11.51|9.91|11.5|9.9|0
1739506800000|2025-02-14 04:20:00|11.5|9.9|11.5|9.9|11.51|9.91|11.5|9.9|0
1739507100000|2025-02-14 04:25:00|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1739507400000|2025-02-14 04:30:00|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1739507700000|2025-02-14 04:35:00|11.49|9.89|11.49|9.89|11.5|9.9|11.49|9.89|0
1739508000000|2025-02-14 04:40:00|11.5|9.9|11.48|9.88|11.5|9.9|11.48|9.88|0
1739508300000|2025-02-14 04:45:00|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1739508600000|2025-02-14 04:50:00|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1739508900000|2025-02-14 04:55:00|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1739509200000|2025-02-14 05:00:00|12.32|11.15|12.27|11.1|12.34|11.17|12.26|11.1|0
1739509500000|2025-02-14 05:05:00|12.28|11.11|12.32|11.15|12.32|11.15|12.27|11.1|0
1739509800000|2025-02-14 05:10:00|12.31|11.14|12.33|11.16|12.34|11.16|12.31|11.14|0
1739510100000|2025-02-14 05:15:00|12.32|11.15|12.32|11.15|12.34|11.16|12.32|11.15|0
1739510400000|2025-02-14 05:20:00|12.33|11.16|12.33|11.16|12.34|11.16|12.33|11.15|0
1739510700000|2025-02-14 05:25:00|12.34||12.34||12.34||12.33||0
1739511000000|2025-02-14 05:30:00|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1739511300000|2025-02-14 05:35:00|11.51|9.91|11.55|9.95|11.56|9.96|11.51|9.91|0
1739511600000|2025-02-14 05:40:00|11.56|9.96|11.55|9.95|11.56|9.96|11.54|9.94|0
1739511900000|2025-02-14 05:45:00|12.34|11.16|12.33|11.15|12.35|11.18|12.32|11.15|0
1739512200000|2025-02-14 05:50:00|12.32|11.16|12.33|11.16|12.39|11.21|12.32|11.15|0
1739512500000|2025-02-14 05:55:00|12.34|11.15|12.33|11.16|12.34|11.16|12.33|11.15|0
1739512800000|2025-02-14 06:00:00|12.34|11.15|12.38|11.2|12.39|11.21|12.33|11.15|0
1739513100000|2025-02-14 06:05:00|12.4|11.22|12.41|11.22|12.41|11.23|12.38|11.2|0
1739513400000|2025-02-14 06:10:00|12.4|11.2|12.38|11.2|12.4|11.22|12.37|11.19|0
1739513700000|2025-02-14 06:15:00|12.37|11.19|12.37|11.19|12.39|11.21|12.37|11.19|0
1739514000000|2025-02-14 06:20:00|12.38|11.2|12.39|11.21|12.4|11.22|12.37|11.19|0
1739514300000|2025-02-14 06:25:00|12.38|11.2|12.4|11.22|12.4|11.22|12.38|11.2|0
1739514600000|2025-02-14 06:30:00|11.56|9.96|11.54|9.94|11.56|9.96|11.53|9.93|0
1739514900000|2025-02-14 06:35:00|11.55|9.95|11.54|9.94|11.55|9.95|11.52|9.92|0
1739515200000|2025-02-14 06:40:00|11.53|9.93|11.52|9.92|11.54|9.94|11.52|9.92|0
1739515500000|2025-02-14 06:45:00|12.38|11.2|12.38|11.21|12.39|11.21|12.38|11.2|0
1739515800000|2025-02-14 06:50:00|12.39|11.2|12.39|11.21|12.4|11.22|12.37|11.19|0
1739516100000|2025-02-14 06:55:00|12.4|11.22|12.33|11.16|12.4|11.22|12.32|11.15|0
1739516400000|2025-02-14 07:00:00|12.34|11.15|12.28|11.11|12.34|11.15|12.26|11.09|0
1739516700000|2025-02-14 07:05:00|12.27|11.1|12.29|11.12|12.3|11.12|12.23|11.07|0
1739517000000|2025-02-14 07:10:00|12.28|11.11|12.29|11.12|12.31|11.14|12.26|11.09|0
1739517300000|2025-02-14 07:15:00|11.39|9.79|11.41|9.81|11.42|9.82|11.39|9.79|0
1739517600000|2025-02-14 07:20:00|11.42|9.82|11.42|9.82|11.42|9.82|11.4|9.8|0
1739517900000|2025-02-14 07:25:00|11.43|9.83|11.43|9.83|11.43|9.83|11.41|9.81|0
1739518200000|2025-02-14 07:30:00|12.29|11.12|12.28|11.11|12.3|11.13|12.26|11.1|0
1739518500000|2025-02-14 07:35:00|12.27|11.12|12.27|11.1|12.3|11.13|12.27|11.1|0
1739518800000|2025-02-14 07:40:00|12.28|11.11|12.27|11.1|12.29|11.12|12.27|11.1|0
1739519100000|2025-02-14 07:45:00|12.28|11.11|12.28|11.11|12.29|11.12|12.26|11.09|0
1739519400000|2025-02-14 07:50:00|12.29|11.12|12.28|11.11|12.29|11.12|12.27|11.1|0
1739519700000|2025-02-14 07:55:00|12.27|11.1|12.27|11.1|12.3|11.13|12.26|11.09|0
1739520000000|2025-02-14 08:00:00|12.28|11.11|12.34|11.17|12.41|11.22|12.28|11.11|0
1739520300000|2025-02-14 08:05:00|12.35|11.16|12.39|11.21|12.41|11.23|12.32|11.15|0
1739520600000|2025-02-14 08:10:00|12.38|11.2|12.43|11.25|12.44|11.25|12.35|11.18|0
1739520900000|2025-02-14 08:15:00|12.44|11.24|12.48|11.29|12.48|11.29|12.41|11.23|0
1739521200000|2025-02-14 08:20:00|12.47|11.28|12.44|11.26|12.47|11.28|12.42|11.24|0
1739521500000|2025-02-14 08:25:00|12.43|11.25|12.44|11.26|12.45|11.26|12.43|11.24|0
1739521800000|2025-02-14 08:30:00|12.45|11.27|12.43|11.24|12.49|11.3|12.42|11.24|0
1739522100000|2025-02-14 08:35:00|12.44|11.26|12.5|11.31|12.51|11.32|12.43|11.24|0
1739522400000|2025-02-14 08:40:00|12.49|11.3|12.48|11.29|12.52|11.33|12.45|11.27|0
1739522700000|2025-02-14 08:45:00|12.47|11.28|12.49|11.3|12.5|11.31|12.47|11.28|0
1739523000000|2025-02-14 08:50:00|12.5|11.31|12.52|11.33|12.58|11.38|12.48|11.29|0
1739523300000|2025-02-14 08:55:00|12.51|11.32|12.55|11.35|12.55|11.36|12.5|11.31|0
1739523600000|2025-02-14 09:00:00|12.54|11.37|12.49|11.3|12.58|11.39|12.47|11.28|0
1739523900000|2025-02-14 09:05:00|12.47|11.28|12.49|11.3|12.5|11.31|12.43|11.25|0
1739524200000|2025-02-14 09:10:00|12.48|11.29|12.44|11.26|12.5|11.31|12.43|11.24|0
1739524500000|2025-02-14 09:15:00|11.56|9.96|11.56|9.96|11.57|9.97|11.55|9.95|0
1739524800000|2025-02-14 09:20:00|11.57|9.97|11.58|9.98|11.58|9.98|11.56|9.96|0
1739525100000|2025-02-14 09:25:00|11.57|9.97|11.55|9.95|11.58|9.98|11.55|9.95|0
1739525400000|2025-02-14 09:30:00|12.46|11.27|12.44|11.25|12.49|11.3|12.42|11.23|0
1739525700000|2025-02-14 09:35:00|12.43|11.26|12.47|11.28|12.51|11.31|12.42|11.24|0
1739526000000|2025-02-14 09:40:00|12.49|11.3|12.49|11.3|12.5|11.31|12.47|11.28|0
1739526300000|2025-02-14 09:45:00|12.48|11.29|12.49|11.3|12.5|11.31|12.47|11.29|0
1739526600000|2025-02-14 09:50:00|12.5|11.31|12.6|11.4|12.6|11.4|12.49|11.3|0
1739526900000|2025-02-14 09:55:00|12.54|11.35|12.52|11.33|12.6|11.4|12.52|11.33|0
1739527200000|2025-02-14 10:00:00|12.53|11.34|12.58|11.38|12.59|11.39|12.51|11.32|0
1739527500000|2025-02-14 10:05:00|12.55|11.35|12.58|11.39|12.59|11.39|12.52|11.33|0
1739527800000|2025-02-14 10:10:00|12.59|11.38|12.58|11.38|12.61|11.41|12.53|11.34|0
1739528100000|2025-02-14 10:15:00|12.59|11.39|12.59|11.39|12.6|11.4|12.57|11.37|0
1739528400000|2025-02-14 10:20:00|12.58|11.4|12.64|11.43|12.68|11.47|12.58|11.38|0
1739528700000|2025-02-14 10:25:00|12.63|11.44|12.64|11.44|12.65|11.44|12.61|11.41|0
1739529000000|2025-02-14 10:30:00|12.63|11.43|12.63|11.43|12.66|11.45|12.62|11.42|0
1739529300000|2025-02-14 10:35:00|12.64|11.45|12.68|11.48|12.71|11.5|12.63|11.43|0
1739529600000|2025-02-14 10:40:00|12.67|11.47|12.74|11.53|12.76|11.54|12.63|11.43|0
1739529900000|2025-02-14 10:45:00|12.75|11.54|12.76|11.54|12.76|11.55|12.72|11.51|0
1739530200000|2025-02-14 10:50:00|12.74|11.53|12.74|11.53|12.76|11.54|12.71|11.5|0
1739530500000|2025-02-14 10:55:00|12.76|11.52|12.76|11.55|12.77|11.55|12.72|11.51|0
1739530800000|2025-02-14 11:00:00|12.77|11.56|12.78|11.56|12.83|11.61|12.74|11.52|0
1739531100000|2025-02-14 11:05:00|12.77|11.58|12.79|11.57|12.84|11.62|12.77|11.55|0
1739531400000|2025-02-14 11:10:00|12.78|11.56|12.79|11.57|12.81|11.59|12.77|11.56|0
1739531700000|2025-02-14 11:15:00|12.77|11.56|12.78|11.56|12.81|11.59|12.77|11.55|0
1739532000000|2025-02-14 11:20:00|12.77|11.57|12.79|11.57|12.81|11.59|12.77|11.56|0
1739532300000|2025-02-14 11:25:00|12.8|11.58|12.78|11.56|12.82|11.6|12.78|11.56|0
1739532600000|2025-02-14 11:30:00|12.79|11.57|12.78|11.56|12.8|11.58|12.77|11.56|0
1739532900000|2025-02-14 11:35:00|12.8|11.58|12.79|11.58|12.81|11.59|12.76|11.55|0
1739533200000|2025-02-14 11:40:00|12.78|11.56|12.81|11.59|12.81|11.59|12.77|11.56|0
1739533500000|2025-02-14 11:45:00|12.79|11.57|12.79|11.57|12.84|11.62|12.77|11.55|0
1739533800000|2025-02-14 11:50:00|12.8|11.58|12.78|11.57|12.81|11.59|12.76|11.55|0
1739534100000|2025-02-14 11:55:00|12.79|11.56|12.78|11.56|12.8|11.58|12.76|11.55|0
1739534400000|2025-02-14 12:00:00|12.8|11.58|12.74|11.53|12.8|11.58|12.72|11.51|0
1739534700000|2025-02-14 12:05:00|12.73|11.52|12.73|11.52|12.76|11.54|12.73|11.51|0
1739535000000|2025-02-14 12:10:00|12.72|11.51|12.75|11.54|12.75|11.54|12.72|11.51|0
1739535300000|2025-02-14 12:15:00|11.77|10.17|11.77|10.17|11.78|10.18|11.75|10.15|0
1739535600000|2025-02-14 12:20:00|11.78|10.18|11.77|10.17|11.8|10.2|11.77|10.17|0
1739535900000|2025-02-14 12:25:00|11.79|10.19|11.79|10.19|11.79|10.19|11.76|10.16|0
1739536200000|2025-02-14 12:30:00|12.68|11.47|12.7|11.49|12.72|11.5|12.66|11.46|0
1739536500000|2025-02-14 12:35:00|12.69|11.48|12.69|11.48|12.71|11.5|12.67|11.46|0
1739536800000|2025-02-14 12:40:00|12.68|11.47|12.68|11.47|12.71|11.5|12.67|11.46|0
1739537100000|2025-02-14 12:45:00|12.69|11.48|12.69|11.48|12.7|11.49|12.67|11.46|0
1739537400000|2025-02-14 12:50:00|12.68|11.47|12.69|11.48|12.7|11.49|12.68|11.47|0
1739537700000|2025-02-14 12:55:00|12.7|11.49|12.63|11.42|12.7|11.49|12.62|11.42|0
1739538000000|2025-02-14 13:00:00|12.64|11.43|12.62|11.42|12.65|11.45|12.47|11.28|0
1739538300000|2025-02-14 13:05:00|12.64|11.43|12.6|11.4|12.65|11.44|12.58|11.39|0
1739538600000|2025-02-14 13:10:00|12.58|11.39|12.58|11.39|12.61|11.41|12.57|11.37|0
1739538900000|2025-02-14 13:15:00|12.59|11.38|12.59|11.39|12.6|11.4|12.57|11.37|0
1739539200000|2025-02-14 13:20:00|12.58|11.38|12.59|11.39|12.6|11.4|12.57|11.37|0
1739539500000|2025-02-14 13:25:00|12.58|11.38|12.54|11.35|12.61|11.41|12.53|11.33|0
1739539800000|2025-02-14 13:30:00|11.68|10.08|11.44|9.84|11.74|10.14|11.43|9.83|0
1739540100000|2025-02-14 13:35:00|11.45|9.85|11.45|9.85|11.53|9.93|11.44|9.84|0
1739540400000|2025-02-14 13:40:00|11.44|9.84|11.42|9.82|11.46|9.86|11.4|9.8|0
1739540700000|2025-02-14 13:45:00|12.53|11.34|12.48|11.29|12.54|11.34|12.46|11.27|0
1739541000000|2025-02-14 13:50:00|12.47|11.28|12.49|11.3|12.49|11.3|12.47|11.28|0
1739541300000|2025-02-14 13:55:00|12.48|11.29|12.48|11.29|12.52|11.33|12.47|11.28|0
1739541600000|2025-02-14 14:00:00|12.49|11.3|12.39|11.21|12.5|11.31|12.37|11.19|0
1739541900000|2025-02-14 14:05:00|12.38|11.2|12.44|11.26|12.44|11.26|12.36|11.18|0
1739542200000|2025-02-14 14:10:00|12.45|11.27|12.42|11.24|12.49|11.3|12.4|11.22|0
1739542500000|2025-02-14 14:15:00|11.36|9.76|11.36|9.76|11.38|9.78|11.35|9.75|0
1739542800000|2025-02-14 14:20:00|11.35|9.75|11.31|9.71|11.35|9.75|11.31|9.71|0
1739543100000|2025-02-14 14:25:00|11.32|9.72|11.36|9.76|11.36|9.76|11.28|9.68|0
1739543400000|2025-02-14 14:30:00|12.38|11.2|12.33|11.16|12.41|11.22|12.3|11.13|0
1739543700000|2025-02-14 14:35:00|12.32|11.15|12.34|11.16|12.42|11.24|12.3|11.13|0
1739544000000|2025-02-14 14:40:00|12.33|11.15|12.26|11.09|12.33|11.16|12.21|11.05|0
1739544300000|2025-02-14 14:45:00|11.25|9.65|11.25|9.65|11.27|9.67|11.23|9.63|0
1739544600000|2025-02-14 14:50:00|11.24|9.64|11.25|9.65|11.27|9.67|11.2|9.6|0
1739544900000|2025-02-14 14:55:00|11.26|9.66|11.24|9.64|11.26|9.66|11.22|9.62|0
1739545200000|2025-02-14 15:00:00|12.32|11.15|12.27|11.1|12.43|11.24|12.27|11.1|0
1739545500000|2025-02-14 15:05:00|12.26|11.09|12.22|11.06|12.28|11.11|12.19|11.03|0
1739545800000|2025-02-14 15:10:00|12.23|11.05|12.25|11.08|12.31|11.14|12.21|11.05|0
1739546100000|2025-02-14 15:15:00|12.29|11.12|12.37|11.19|12.42|11.24|12.26|11.09|0
1739546400000|2025-02-14 15:20:00|12.38|11.2|12.33|11.16|12.41|11.23|12.31|11.14|0
1739546700000|2025-02-14 15:25:00|12.34|11.15|12.38|11.2|12.38|11.2|12.3|11.13|0
1739547000000|2025-02-14 15:30:00|12.37|11.21|12.37|11.2|12.44|11.26|12.36|11.18|0
1739547300000|2025-02-14 15:35:00|12.35|11.19|12.44|11.25|12.46|11.27|12.35|11.17|0
1739547600000|2025-02-14 15:40:00|12.42|11.26|12.53|11.34|12.64|11.43|12.42|11.23|0
1739547900000|2025-02-14 15:45:00|12.52|11.32|12.43|11.25|12.56|11.36|12.41|11.23|0
1739548200000|2025-02-14 15:50:00|12.44|11.27|12.48|11.29|12.54|11.34|12.41|11.22|0
1739548500000|2025-02-14 15:55:00|12.5|11.31|12.47|11.28|12.5|11.31|12.41|11.23|0
1739548800000|2025-02-14 16:00:00|12.46|11.27|12.47|11.28|12.53|11.34|12.42|11.24|0
1739549100000|2025-02-14 16:05:00|12.48|11.29|12.43|11.25|12.49|11.3|12.41|11.22|0
1739549400000|2025-02-14 16:10:00|12.44|11.24|12.53|11.34|12.56|11.37|12.41|11.23|0
1739549700000|2025-02-14 16:15:00|12.52|11.33|12.64|11.43|12.65|11.44|12.51|11.32|0
1739550000000|2025-02-14 16:20:00|12.65|11.44|12.63|11.43|12.78|11.56|12.61|11.41|0
1739550300000|2025-02-14 16:25:00|12.64|11.42|12.54|11.35|12.66|11.45|12.49|11.3|0
1739550600000|2025-02-14 16:30:00|12.55|11.34|12.63|11.43|12.67|11.46|12.54|11.34|0
1739550900000|2025-02-14 16:35:00|12.64|11.44|12.63|11.42|12.67|11.46|12.57|11.38|0
1739551200000|2025-02-14 16:40:00|12.62|11.39|12.54|11.34|12.63|11.39|12.52|11.33|0
1739551500000|2025-02-14 16:45:00|12.53|11.35|12.62|11.42|12.67|11.46|12.52|11.33|0
1739551800000|2025-02-14 16:50:00|12.63|11.43|12.54|11.34|12.69|11.48|12.5|11.31|0
1739552100000|2025-02-14 16:55:00|12.49|11.3|12.44|11.25|12.49|11.3|12.41|11.23|0
1739552400000|2025-02-14 17:00:00|12.43|11.26|12.47|11.28|12.5|11.31|12.41|11.23|0
1739552700000|2025-02-14 17:05:00|12.48|11.29|12.53|11.34|12.59|11.39|12.47|11.28|0
1739553000000|2025-02-14 17:10:00|12.55|11.36|12.51|11.32|12.62|11.42|12.5|11.31|0
1739553300000|2025-02-14 17:15:00|12.52|11.33|12.57|11.38|12.59|11.39|12.51|11.32|0
1739553600000|2025-02-14 17:20:00|12.56|11.36|12.68|11.47|12.68|11.48|12.51|11.32|0
1739553900000|2025-02-14 17:25:00|12.67|11.48|12.77|11.56|12.79|11.57|12.67|11.46|0
1739554200000|2025-02-14 17:30:00|12.75|11.54|12.82|11.6|12.88|11.65|12.71|11.5|0
1739554500000|2025-02-14 17:35:00|12.81|11.59|12.8|11.58|12.81|11.59|12.73|11.51|0
1739554800000|2025-02-14 17:40:00|12.79|11.57|12.85|11.62|12.87|11.65|12.78|11.56|0
1739555100000|2025-02-14 17:45:00|12.84|11.63|12.73|11.52|12.85|11.63|12.7|11.49|0
1739555400000|2025-02-14 17:50:00|12.71|11.51|12.63|11.42|12.72|11.51|12.61|11.41|0
1739555700000|2025-02-14 17:55:00|12.64|11.43|12.63|11.43|12.66|11.45|12.57|11.38|0
1739556000000|2025-02-14 18:00:00|12.62|11.42|12.64|11.43|12.66|11.46|12.57|11.37|0
1739556300000|2025-02-14 18:05:00|12.62|11.42|12.62|11.41|12.65|11.44|12.61|11.41|0
1739556600000|2025-02-14 18:10:00|12.63|11.42|12.63|11.43|12.66|11.45|12.61|11.41|0
1739556900000|2025-02-14 18:15:00|12.61|11.41|12.59|11.39|12.66|11.45|12.57|11.37|0
1739557200000|2025-02-14 18:20:00|12.6|11.4|12.63|11.42|12.64|11.43|12.55|11.36|0
1739557500000|2025-02-14 18:25:00|12.64|11.44|12.62|11.42|12.71|11.5|12.62|11.42|0
1739557800000|2025-02-14 18:30:00|12.63|11.43|12.52|11.33|12.63|11.43|12.5|11.31|0
1739558100000|2025-02-14 18:35:00|12.53|11.34|12.52|11.33|12.56|11.37|12.5|11.31|0
1739558400000|2025-02-14 18:40:00|12.51|11.32|12.51|11.32|12.54|11.35|12.5|11.31|0
1739558700000|2025-02-14 18:45:00|11.19|9.59|11.15|9.55|11.2|9.6|11.14|9.54|0
1739559000000|2025-02-14 18:50:00|11.14|9.54|11.16|9.56|11.18|9.58|11.13|9.53|0
1739559300000|2025-02-14 18:55:00|11.17|9.57|11.01|9.41|11.27|9.67|10.98|9.38|0
1739559600000|2025-02-14 19:00:00|12.54|11.35|12.58|11.38|12.6|11.4|12.51|11.32|0
1739559900000|2025-02-14 19:05:00|12.59|11.39|12.58|11.38|12.59|11.39|12.51|11.32|0
1739560200000|2025-02-14 19:10:00|12.57|11.37|12.57|11.38|12.58|11.38|12.51|11.32|0
1739560500000|2025-02-14 19:15:00|12.58|11.33|12.53|11.34|12.59|11.39|12.51|11.32|0
1739560800000|2025-02-14 19:20:00|12.54|11.35|12.57|11.37|12.6|11.4|12.53|11.35|0
1739561100000|2025-02-14 19:25:00|12.56|11.38|12.62|11.42|12.65|11.44|12.56|11.37|0
1739561400000|2025-02-14 19:30:00|12.63|11.43|12.63|11.42|12.67|11.46|12.61|11.41|0
1739561700000|2025-02-14 19:35:00|12.64|11.43|12.61|11.41|12.66|11.45|12.6|11.4|0
1739562000000|2025-02-14 19:40:00|12.62|11.42|12.69|11.48|12.7|11.49|12.61|11.41|0
1739562300000|2025-02-14 19:45:00|12.68|11.47|12.71|11.5|12.73|11.52|12.62|11.42|0
1739562600000|2025-02-14 19:50:00|12.73|11.52|12.72|11.51|12.8|11.58|12.71|11.5|0
1739562900000|2025-02-14 19:55:00|12.73|11.52|12.64|11.43|12.75|11.53|12.61|11.41|0
1739563200000|2025-02-14 20:00:00|12.66|11.45|12.72|11.51|12.75|11.54|12.63|11.43|0
1739563500000|2025-02-14 20:05:00|12.73|11.52|12.72|11.51|12.75|11.53|12.72|11.51|0
1739563800000|2025-02-14 20:10:00|12.73|11.52|12.68|11.47|12.76|11.55|12.68|11.47|0
1739564100000|2025-02-14 20:15:00|12.67|11.46|12.64|11.43|12.69|11.48|12.6|11.4|0
1739564400000|2025-02-14 20:20:00|12.63|11.42|12.71|11.5|12.71|11.5|12.62|11.42|0
1739564700000|2025-02-14 20:25:00|12.69|11.48|12.72|11.5|12.75|11.54|12.67|11.46|0
1739565000000|2025-02-14 20:30:00|12.71|11.51|12.62|11.41|12.75|11.53|12.6|11.4|0
1739565300000|2025-02-14 20:35:00|12.63|11.42|12.52|11.33|12.64|11.44|12.49|11.3|0
1739565600000|2025-02-14 20:40:00|12.53|11.34|12.52|11.33|12.62|11.42|12.51|11.32|0
1739565900000|2025-02-14 20:45:00|12.53|11.34|12.52|11.33|12.55|11.36|12.5|11.31|0
1739566200000|2025-02-14 20:50:00|12.45|11.27|12.41|11.23|12.56|11.36|12.31|11.14|0
1739566500000|2025-02-14 20:55:00|12.34|11.16|12.64|11.44|12.66|11.46|12.34|11.16|0
1739566800000|2025-02-14 21:00:00|11.18|9.58|11.16|9.56|11.22|9.62|11.14|9.54|0
1739567100000|2025-02-14 21:05:00|11.17|9.57|11.13|9.53|11.17|9.57|11.12|9.52|0
1739567400000|2025-02-14 21:10:00|11.12|9.52|11.12|9.52|11.15|9.55|11.11|9.51|0
1739755200000|2025-02-17 01:20:00|11.78|10.66|12.38|11.2|12.38|11.2|11.78|10.66|0
1739755500000|2025-02-17 01:25:00|12.39|11.21|12.36|11.19|12.4|11.22|12.36|11.19|0
1739755800000|2025-02-17 01:30:00|12.35|11.18|12.32|11.15|12.38|11.2|12.3|11.12|0
1739756100000|2025-02-17 01:35:00|12.33|11.16|12.38|11.2|12.39|11.21|12.32|11.14|0
1739756400000|2025-02-17 01:40:00|12.39|11.21|12.32|11.15|12.4|11.22|12.32|11.15|0
1739756700000|2025-02-17 01:45:00|12.33|11.16|12.33|11.15|12.4|11.22|12.32|11.15|0
1739757000000|2025-02-17 01:50:00|12.32|11.16|12.34|11.16|12.34|11.17|12.32|11.15|0
1739757300000|2025-02-17 01:55:00|12.33|11.15|12.38|11.2|12.39|11.21|12.33|11.15|0
1739757600000|2025-02-17 02:00:00|12.37|11.21|12.37|11.19|12.39|11.21|12.37|11.19|0
1739757900000|2025-02-17 02:05:00|12.38|11.2|12.42|11.24|12.43|11.25|12.38|11.2|0
1739758200000|2025-02-17 02:10:00|12.43|11.25|12.32|11.14|12.43|11.25|12.28|11.11|0
1739758500000|2025-02-17 02:15:00|10.72|9.12|10.72|9.12|10.72|9.12|10.71|9.11|0
1739758800000|2025-02-17 02:20:00|10.71|9.11|10.71|9.11|10.71|9.11|10.7|9.1|0
1739759100000|2025-02-17 02:25:00|10.7|9.1|10.7|9.1|10.7|9.1|10.69|9.09|0
1739759400000|2025-02-17 02:30:00|10.69|9.09|10.69|9.09|10.7|9.1|10.68|9.08|0
1739759700000|2025-02-17 02:35:00|10.68|9.08|10.79|9.19|10.79|9.19|10.68|9.08|0
1739760300000|2025-02-17 02:45:00|10.78|9.18|10.79|9.19|10.8|9.2|10.78|9.18|0
1739760600000|2025-02-17 02:50:00|10.78|9.18|10.78|9.18|10.78|9.18|10.78|9.18|0
1739760900000|2025-02-17 02:55:00|10.77|9.17|10.77|9.17|10.78|9.18|10.77|9.17|0
1739761200000|2025-02-17 03:00:00|10.78|9.18|10.77|9.17|10.78|9.18|10.77|9.17|0
1739761500000|2025-02-17 03:05:00|10.78|9.18|10.78|9.18|10.78|9.18|10.77|9.17|0
1739761800000|2025-02-17 03:10:00|10.77|9.17|10.77|9.17|10.78|9.18|10.77|9.17|0
1739762100000|2025-02-17 03:15:00|10.76|9.16|10.76|9.16|10.77|9.17|10.76|9.16|0
1739762400000|2025-02-17 03:20:00|10.77|9.17|10.77|9.17|10.77|9.17|10.76|9.16|0
1739763000000|2025-02-17 03:30:00|10.78|9.18|10.8|9.2|10.8|9.2|10.78|9.18|0
1739763300000|2025-02-17 03:35:00|10.79|9.19|10.79|9.19|10.8|9.2|10.79|9.19|0
1739763600000|2025-02-17 03:40:00|10.8|9.2|10.79|9.19|10.8|9.2|10.79|9.19|0
1739763900000|2025-02-17 03:45:00|10.78|9.18|10.78|9.18|10.79|9.19|10.78|9.18|0
1739764200000|2025-02-17 03:50:00|10.77|9.17|10.77|9.17|10.77|9.17|10.77|9.17|0
1739764500000|2025-02-17 03:55:00|10.76|9.16|10.76|9.16|10.76|9.16|10.76|9.16|0
1739764800000|2025-02-17 04:00:00|10.77|9.17|10.78|9.18|10.78|9.18|10.77|9.17|0
1739765100000|2025-02-17 04:05:00|10.79|9.19|10.78|9.18|10.79|9.19|10.78|9.18|0
1739765400000|2025-02-17 04:10:00|10.79|9.19|10.78|9.18|10.79|9.19|10.78|9.18|0
1739766000000|2025-02-17 04:20:00|10.77|9.17|10.77|9.17|10.77|9.17|10.77|9.17|0
1739766300000|2025-02-17 04:25:00|10.78|9.18|10.77|9.17|10.78|9.18|10.77|9.17|0
1739766600000|2025-02-17 04:30:00|10.76|9.16|10.73|9.13|10.77|9.17|10.73|9.13|0
1739766900000|2025-02-17 04:35:00|10.72|9.12|10.73|9.13|10.73|9.13|10.72|9.12|0
1739767200000|2025-02-17 04:40:00|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1739767800000|2025-02-17 04:50:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1739768400000|2025-02-17 05:00:00|10.69|9.09|10.69|9.09|10.7|9.1|10.69|9.09|0
1739768700000|2025-02-17 05:05:00|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1739769000000|2025-02-17 05:10:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1739769300000|2025-02-17 05:15:00|10.67|9.07|10.67|9.07|10.67|9.07|10.66|9.06|0
1739769600000|2025-02-17 05:20:00|10.66|9.06|10.66|9.06|10.67|9.07|10.66|9.06|0
1739769900000|2025-02-17 05:25:00|10.67|9.07|10.67|9.07|10.67|9.07|10.66|9.06|0
1739770200000|2025-02-17 05:30:00|10.68|9.08|10.69|9.09|10.69|9.09|10.67|9.07|0
1739770500000|2025-02-17 05:35:00|10.7|9.1|10.68|9.08|10.7|9.1|10.68|9.08|0
1739770800000|2025-02-17 05:40:00|10.67|9.07|10.68|9.08|10.68|9.08|10.67|9.07|0
1739771100000|2025-02-17 05:45:00|10.67|9.07|10.68|9.08|10.68|9.08|10.67|9.07|0
1739771400000|2025-02-17 05:50:00|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1739772000000|2025-02-17 06:00:00|10.69|9.09|10.67|9.07|10.69|9.09|10.67|9.07|0
1739772300000|2025-02-17 06:05:00|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1739772900000|2025-02-17 06:15:00|10.68|9.08|10.68|9.08|10.69|9.09|10.68|9.08|0
1739773200000|2025-02-17 06:20:00|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1739773500000|2025-02-17 06:25:00|10.69|9.09|10.69|9.09|10.69|9.09|10.68|9.08|0
1739773800000|2025-02-17 06:30:00|10.68|9.08|10.71|9.11|10.71|9.11|10.68|9.08|0
1739774100000|2025-02-17 06:35:00|10.7|9.1|10.69|9.09|10.71|9.11|10.69|9.09|0
1739774400000|2025-02-17 06:40:00|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1739774700000|2025-02-17 06:45:00|10.68|9.08|10.67|9.07|10.69|9.09|10.67|9.07|0
1739775000000|2025-02-17 06:50:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1739775600000|2025-02-17 07:00:00|10.68|9.08|10.69|9.09|10.69|9.09|10.67|9.07|0
1739775900000|2025-02-17 07:05:00|10.68|9.08|10.69|9.09|10.7|9.1|10.68|9.08|0
1739776200000|2025-02-17 07:10:00|10.7|9.1|10.7|9.1|10.7|9.1|10.7|9.1|0
1739776500000|2025-02-17 07:15:00|10.71|9.11|10.76|9.16|10.76|9.16|10.69|9.09|0
1739776800000|2025-02-17 07:20:00|10.77|9.17|10.76|9.16|10.77|9.17|10.76|9.16|0
1739777100000|2025-02-17 07:25:00|10.77|9.17|10.77|9.17|10.77|9.17|10.76|9.16|0
1739777400000|2025-02-17 07:30:00|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1739777700000|2025-02-17 07:35:00|10.76|9.16|10.78|9.18|10.78|9.18|10.76|9.16|0
1739778000000|2025-02-17 07:40:00|10.77|9.17|10.81|9.21|10.82|9.22|10.77|9.17|0
1739778300000|2025-02-17 07:45:00|10.82|9.22|10.83|9.23|10.84|9.24|10.81|9.21|0
1739778600000|2025-02-17 07:50:00|10.84|9.24|10.83|9.23|10.84|9.24|10.82|9.22|0
1739778900000|2025-02-17 07:55:00|10.84|9.24|10.84|9.24|10.84|9.24|10.82|9.22|0
1739779200000|2025-02-17 08:00:00|10.83|9.23|10.82|9.22|10.85|9.25|10.82|9.22|0
1739779500000|2025-02-17 08:05:00|10.81|9.21|10.8|9.2|10.82|9.22|10.79|9.19|0
1739779800000|2025-02-17 08:10:00|10.79|9.19|10.78|9.18|10.8|9.2|10.78|9.18|0
1739780100000|2025-02-17 08:15:00|10.79|9.19|10.8|9.2|10.8|9.2|10.78|9.18|0
1739780400000|2025-02-17 08:20:00|10.79|9.19|10.79|9.19|10.8|9.2|10.78|9.18|0
1739780700000|2025-02-17 08:25:00|10.8|9.2|10.84|9.24|10.85|9.25|10.79|9.19|0
1739781000000|2025-02-17 08:30:00|10.83|9.23|10.83|9.23|10.84|9.24|10.83|9.23|0
1739781300000|2025-02-17 08:35:00|10.84|9.24|10.83|9.23|10.84|9.24|10.82|9.22|0
1739781600000|2025-02-17 08:40:00|10.82|9.22|10.84|9.24|10.84|9.24|10.82|9.22|0
1739781900000|2025-02-17 08:45:00|10.83|9.23|10.83|9.23|10.84|9.24|10.82|9.22|0
1739782200000|2025-02-17 08:50:00|10.82|9.22|10.84|9.24|10.84|9.24|10.82|9.22|0
1739782500000|2025-02-17 08:55:00|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1739782800000|2025-02-17 09:00:00|10.84|9.24|10.85|9.25|10.85|9.25|10.82|9.22|0
1739783100000|2025-02-17 09:05:00|10.84|9.24|10.81|9.21|10.84|9.24|10.81|9.21|0
1739783400000|2025-02-17 09:10:00|10.82|9.22|10.79|9.19|10.82|9.22|10.79|9.19|0
1739783700000|2025-02-17 09:15:00|10.78|9.18|10.78|9.18|10.78|9.18|10.77|9.17|0
1739784000000|2025-02-17 09:20:00|10.79|9.19|10.8|9.2|10.81|9.21|10.79|9.19|0
1739784300000|2025-02-17 09:25:00|10.79|9.19|10.8|9.2|10.81|9.21|10.79|9.19|0
1739784600000|2025-02-17 09:30:00|10.81|9.21|10.82|9.22|10.82|9.22|10.81|9.21|0
1739784900000|2025-02-17 09:35:00|10.83|9.23|10.79|9.19|10.83|9.23|10.79|9.19|0
1739785200000|2025-02-17 09:40:00|10.78|9.18|10.8|9.2|10.83|9.23|10.77|9.17|0
1739785500000|2025-02-17 09:45:00|10.81|9.21|10.78|9.18|10.81|9.21|10.78|9.18|0
1739785800000|2025-02-17 09:50:00|10.79|9.19|10.76|9.16|10.79|9.19|10.76|9.16|0
1739786100000|2025-02-17 09:55:00|10.75|9.15|10.74|9.14|10.76|9.16|10.73|9.13|0
1739786400000|2025-02-17 10:00:00|10.73|9.13|10.74|9.14|10.74|9.14|10.72|9.12|0
1739786700000|2025-02-17 10:05:00|10.73|9.13|10.73|9.13|10.75|9.15|10.73|9.13|0
1739787000000|2025-02-17 10:10:00|10.74|9.14|10.74|9.14|10.74|9.14|10.73|9.13|0
1739787300000|2025-02-17 10:15:00|10.75|9.15|10.74|9.14|10.75|9.15|10.74|9.14|0
1739787600000|2025-02-17 10:20:00|10.73|9.13|10.75|9.15|10.76|9.16|10.73|9.13|0
1739787900000|2025-02-17 10:25:00|10.74|9.14|10.75|9.15|10.75|9.15|10.74|9.14|0
1739788200000|2025-02-17 10:30:00|10.74|9.14|10.74|9.14|10.75|9.15|10.74|9.14|0
1739788500000|2025-02-17 10:35:00|10.75|9.15|10.73|9.13|10.75|9.15|10.72|9.12|0
1739788800000|2025-02-17 10:40:00|10.72|9.12|10.73|9.13|10.73|9.13|10.72|9.12|0
1739789100000|2025-02-17 10:45:00|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1739789400000|2025-02-17 10:50:00|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1739789700000|2025-02-17 10:55:00|10.73|9.13|10.71|9.11|10.73|9.13|10.71|9.11|0
1739790000000|2025-02-17 11:00:00|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1739790300000|2025-02-17 11:05:00|10.7|9.1|10.69|9.09|10.7|9.1|10.68|9.08|0
1739790600000|2025-02-17 11:10:00|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1739790900000|2025-02-17 11:15:00|10.68|9.08|10.68|9.08|10.69|9.09|10.68|9.08|0
1739791200000|2025-02-17 11:20:00|10.69|9.09|10.71|9.11|10.71|9.11|10.69|9.09|0
1739791500000|2025-02-17 11:25:00|10.72|9.12|10.74|9.14|10.75|9.15|10.71|9.11|0
1739791800000|2025-02-17 11:30:00|10.75|9.15|10.75|9.15|10.75|9.15|10.74|9.14|0
1739792100000|2025-02-17 11:35:00|10.74|9.14|10.76|9.16|10.76|9.16|10.74|9.14|0
1739792400000|2025-02-17 11:40:00|10.75|9.15|10.74|9.14|10.75|9.15|10.73|9.13|0
1739792700000|2025-02-17 11:45:00|10.75|9.15|10.76|9.16|10.76|9.16|10.74|9.14|0
1739793000000|2025-02-17 11:50:00|10.75|9.15|10.75|9.15|10.76|9.16|10.74|9.14|0
1739793300000|2025-02-17 11:55:00|10.76|9.16|10.74|9.14|10.76|9.16|10.74|9.14|0
1739793600000|2025-02-17 12:00:00|10.73|9.13|10.75|9.15|10.75|9.15|10.73|9.13|0
1739793900000|2025-02-17 12:05:00|10.74|9.14|10.71|9.11|10.74|9.14|10.71|9.11|0
1739794200000|2025-02-17 12:10:00|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1739794800000|2025-02-17 12:20:00|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1739795100000|2025-02-17 12:25:00|10.68|9.08|10.68|9.08|10.68|9.08|10.67|9.07|0
1739795400000|2025-02-17 12:30:00|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1739795700000|2025-02-17 12:35:00|10.69|9.09|10.68|9.08|10.69|9.09|10.67|9.07|0
1739796000000|2025-02-17 12:40:00|10.69|9.09|10.69|9.09|10.69|9.09|10.68|9.08|0
1739796300000|2025-02-17 12:45:00|10.7|9.1|10.68|9.08|10.7|9.1|10.67|9.07|0
1739796600000|2025-02-17 12:50:00|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1739796900000|2025-02-17 12:55:00|10.69|9.09|10.68|9.08|10.7|9.1|10.68|9.08|0
1739797200000|2025-02-17 13:00:00|10.69|9.09|10.69|9.09|10.7|9.1|10.68|9.08|0
1739797500000|2025-02-17 13:05:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1739797800000|2025-02-17 13:10:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1739798400000|2025-02-17 13:20:00|10.66|9.06|10.67|9.07|10.67|9.07|10.65|9.05|0
1739798700000|2025-02-17 13:25:00|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1739799000000|2025-02-17 13:30:00|10.65|9.05|10.67|9.07|10.68|9.08|10.65|9.05|0
1739799300000|2025-02-17 13:35:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1739799600000|2025-02-17 13:40:00|10.68|9.08|10.66|9.06|10.68|9.08|10.65|9.05|0
1739799900000|2025-02-17 13:45:00|10.67|9.07|10.65|9.05|10.67|9.07|10.65|9.05|0
1739800200000|2025-02-17 13:50:00|10.64|9.04|10.64|9.04|10.65|9.05|10.64|9.04|0
1739800500000|2025-02-17 13:55:00|10.65|9.05|10.64|9.04|10.65|9.05|10.64|9.04|0
1739800800000|2025-02-17 14:00:00|10.65|9.05|10.63|9.03|10.65|9.05|10.62|9.02|0
1739801100000|2025-02-17 14:05:00|10.62|9.02|10.62|9.02|10.63|9.03|10.62|9.02|0
1739801400000|2025-02-17 14:10:00|10.63|9.03|10.64|9.04|10.64|9.04|10.63|9.03|0
1739801700000|2025-02-17 14:15:00|10.65|9.05|10.65|9.05|10.65|9.05|10.63|9.03|0
1739802000000|2025-02-17 14:20:00|10.66|9.06|10.68|9.08|10.68|9.08|10.64|9.04|0
1739802300000|2025-02-17 14:25:00|10.69|9.09|10.69|9.09|10.7|9.1|10.68|9.08|0
1739802600000|2025-02-17 14:30:00|10.7|9.1|10.76|9.16|10.76|9.16|10.7|9.1|0
1739802900000|2025-02-17 14:35:00|10.77|9.17|10.81|9.21|10.83|9.23|10.77|9.17|0
1739803200000|2025-02-17 14:40:00|10.8|9.2|10.81|9.21|10.83|9.23|10.79|9.19|0
1739803500000|2025-02-17 14:45:00|10.8|9.2|10.79|9.19|10.81|9.21|10.69|9.09|0
1739803800000|2025-02-17 14:50:00|10.78|9.18|10.79|9.19|10.79|9.19|10.77|9.17|0
1739804100000|2025-02-17 14:55:00|10.78|9.18|10.77|9.17|10.79|9.19|10.76|9.16|0
1739804400000|2025-02-17 15:00:00|10.78|9.18|10.77|9.17|10.81|9.21|10.77|9.17|0
1739804700000|2025-02-17 15:05:00|10.78|9.18|10.76|9.16|10.78|9.18|10.76|9.16|0
1739805000000|2025-02-17 15:10:00|10.77|9.17|10.77|9.17|10.79|9.19|10.76|9.16|0
1739805300000|2025-02-17 15:15:00|10.76|9.16|10.75|9.15|10.77|9.17|10.74|9.14|0
1739805600000|2025-02-17 15:20:00|10.74|9.14|10.74|9.14|10.76|9.16|10.73|9.13|0
1739805900000|2025-02-17 15:25:00|10.75|9.15|10.73|9.13|10.75|9.15|10.73|9.13|0
1739806200000|2025-02-17 15:30:00|10.74|9.14|10.72|9.12|10.74|9.14|10.72|9.12|0
1739806500000|2025-02-17 15:35:00|10.73|9.13|10.71|9.11|10.73|9.13|10.71|9.11|0
1739806800000|2025-02-17 15:40:00|10.72|9.12|10.81|9.21|10.83|9.23|10.71|9.11|0
1739807100000|2025-02-17 15:45:00|10.82|9.22|10.82|9.22|10.83|9.23|10.82|9.22|0
1739807400000|2025-02-17 15:50:00|10.83|9.23|10.83|9.23|10.83|9.23|10.83|9.23|0
1739807700000|2025-02-17 15:55:00|10.84|9.24|10.81|9.21|10.84|9.24|10.8|9.2|0
1739808000000|2025-02-17 16:00:00|10.82|9.22|10.77|9.17|10.82|9.22|10.77|9.17|0
1739808300000|2025-02-17 16:05:00|10.76|9.16|10.76|9.16|10.77|9.17|10.75|9.15|0
1739808600000|2025-02-17 16:10:00|10.75|9.15|10.75|9.15|10.77|9.17|10.75|9.15|0
1739808900000|2025-02-17 16:15:00|10.74|9.14|10.72|9.12|10.74|9.14|10.72|9.12|0
1739809200000|2025-02-17 16:20:00|10.71|9.11|10.71|9.11|10.72|9.12|10.71|9.11|0
1739809500000|2025-02-17 16:25:00|10.7|9.1|10.76|9.16|10.76|9.16|10.61|9.01|0
1739809800000|2025-02-17 16:30:00|10.96|8.96|10.99|8.99|10.99|8.99|10.95|8.95|0
1739810100000|2025-02-17 16:35:00|10.98|8.98|10.97|8.97|10.99|8.99|10.97|8.97|0
1739810400000|2025-02-17 16:40:00|10.96|8.96|10.96|8.96|10.97|8.97|10.96|8.96|0
1739810700000|2025-02-17 16:45:00|10.95|8.95|10.96|8.96|10.97|8.97|10.94|8.94|0
1739811000000|2025-02-17 16:50:00|10.95|8.95|10.96|8.96|10.96|8.96|10.95|8.95|0
1739811300000|2025-02-17 16:55:00|10.97|8.97|10.98|8.98|10.98|8.98|10.96|8.96|0
1739811600000|2025-02-17 17:00:00|10.99|8.99|11|9|11|9|10.98|8.98|0
1739811900000|2025-02-17 17:05:00|11.01|9.01|11|9|11.01|9.01|11|9|0
1739812200000|2025-02-17 17:10:00|11.01|9.01|11|9|11.02|9.02|11|9|0
1739812500000|2025-02-17 17:15:00|11.01|9.01|11|9|11.01|9.01|11|9|0
1739812800000|2025-02-17 17:20:00|10.99|8.99|10.99|8.99|10.99|8.99|10.98|8.98|0
1739813100000|2025-02-17 17:25:00|10.98|8.98|10.98|8.98|10.99|8.99|10.98|8.98|0
1739813400000|2025-02-17 17:30:00|10.97|8.97|10.96|8.96|10.97|8.97|10.96|8.96|0
1739813700000|2025-02-17 17:35:00|10.95|8.95|10.96|8.96|10.96|8.96|10.95|8.95|0
1739814000000|2025-02-17 17:40:00|10.95|8.95|10.95|8.95|10.96|8.96|10.95|8.95|0
1739814300000|2025-02-17 17:45:00|10.96|8.96|10.95|8.95|10.99|8.99|10.95|8.95|0
1739814600000|2025-02-17 17:50:00|10.94|8.94|10.95|8.95|10.96|8.96|10.94|8.94|0
1739814900000|2025-02-17 17:55:00|10.96|8.96|10.96|8.96|10.97|8.97|10.95|8.95|0
1739815200000|2025-02-17 18:00:00|10.97|8.97|10.97|8.97|10.97|8.97|10.97|8.97|0
1739815800000|2025-02-17 18:10:00|10.99|8.99|10.99|8.99|10.99|8.99|10.99|8.99|0
1739816100000|2025-02-17 18:15:00|10.97|8.97|10.99|8.99|10.99|8.99|10.97|8.97|0
1739816400000|2025-02-17 18:20:00|10.96|8.96|10.99|8.99|10.99|8.99|10.96|8.96|0
1739816700000|2025-02-17 18:25:00|10.98|8.98|10.98|8.98|11.01|9.01|10.98|8.98|0
1739817000000|2025-02-17 18:30:00|11.01|9.01|10.99|8.99|11.01|9.01|10.99|8.99|0
1739817300000|2025-02-17 18:35:00|10.98|8.98|10.98|8.98|10.98|8.98|10.98|8.98|0
1739817900000|2025-02-17 18:45:00|10.96|8.96|10.96|8.96|10.96|8.96|10.96|8.96|0
1739819700000|2025-02-17 19:15:00|10.93|8.93|10.93|8.93|10.96|8.96|10.93|8.93|0
1739820000000|2025-02-17 19:20:00|10.91|8.91|10.91|8.91|10.91|8.91|10.91|8.91|0
1739820300000|2025-02-17 19:25:00|10.92|8.92|10.89|8.89|10.92|8.92|10.89|8.89|0
1739820600000|2025-02-17 19:30:00|10.91|8.91|10.91|8.91|10.91|8.91|10.9|8.9|0
1739821200000|2025-02-17 19:40:00|10.93|8.93|10.93|8.93|10.93|8.93|10.92|8.92|0
1739821500000|2025-02-17 19:45:00|10.91|8.91|10.91|8.91|10.91|8.91|10.91|8.91|0
1739821800000|2025-02-17 19:50:00|10.93|8.93|10.91|8.91|10.93|8.93|10.91|8.91|0
1739822100000|2025-02-17 19:55:00|10.89|8.89|10.91|8.91|10.91|8.91|10.89|8.89|0
1739822700000|2025-02-17 20:05:00|10.9|8.9|10.89|8.89|10.91|8.91|10.89|8.89|0
1739823000000|2025-02-17 20:10:00|10.9|8.9|10.91|8.91|10.91|8.91|10.89|8.89|0
1739823300000|2025-02-17 20:15:00|10.9|8.9|10.89|8.89|10.9|8.9|10.89|8.89|0
1739823600000|2025-02-17 20:20:00|10.87|8.87|10.84|8.84|10.87|8.87|10.84|8.84|0
1739824200000|2025-02-17 20:30:00|10.86|8.86|10.84|8.84|10.86|8.86|10.84|8.84|0
1739824500000|2025-02-17 20:35:00|10.86|8.86|10.84|8.84|10.86|8.86|10.84|8.84|0
1739825100000|2025-02-17 20:45:00|10.82|8.82|10.82|8.82|10.82|8.82|10.82|8.82|0
1739825400000|2025-02-17 20:50:00|10.84|8.84|10.82|8.82|10.84|8.84|10.82|8.82|0
1739825700000|2025-02-17 20:55:00|10.8|8.8|10.82|8.82|10.84|8.84|10.8|8.8|0
1739827500000|2025-02-17 21:25:00|10.81|8.81|10.81|8.81|10.81|8.81|10.81|8.81|0
1739829300000|2025-02-17 21:55:00|10.79|8.79|10.79|8.79|10.79|8.79|10.79|8.79|0
1739830200000|2025-02-17 22:10:00|10.8|8.8|10.8|8.8|10.8|8.8|10.8|8.8|0
1739830500000|2025-02-17 22:15:00|10.79|8.79|10.79|8.79|10.79|8.79|10.79|8.79|0
1739832900000|2025-02-17 22:55:00|10.8|8.8|10.81|8.81|10.81|8.81|10.8|8.8|0
1739833200000|2025-02-17 23:00:00|10.92|8.92|10.97|8.97|10.98|8.98|10.9|8.9|0
1739833500000|2025-02-17 23:05:00|10.96|8.96|11|9|11|9|10.96|8.96|0
1739833800000|2025-02-17 23:10:00|10.99|8.99|11|9|11|9|10.97|8.97|0
1739834100000|2025-02-17 23:15:00|11.01|9.01|11|9|11.01|9.01|10.99|8.99|0
1739834400000|2025-02-17 23:20:00|11.01|9.01|11.03|9.03|11.04|9.04|11.01|9.01|0
1739834700000|2025-02-17 23:25:00|11.04|9.04|11.03|9.03|11.04|9.04|11.02|9.02|0
1739835000000|2025-02-17 23:30:00|11.04|9.04|11.03|9.03|11.05|9.05|11.03|9.03|0
1739835300000|2025-02-17 23:35:00|11.04|9.04|11.07|9.07|11.08|9.08|11.04|9.04|0
1739835600000|2025-02-17 23:40:00|11.08|9.08|11.05|9.05|11.08|9.08|11.05|9.05|0
1739835900000|2025-02-17 23:45:00|11.03|9.03|11.01|9.01|11.04|9.04|11|9|0
1739836200000|2025-02-17 23:50:00|11|9|11|9|11|9|10.99|8.99|0
1739836500000|2025-02-17 23:55:00|10.99|8.99|10.99|8.99|11|9|10.99|8.99|0
1739836800000|2025-02-18 00:00:00|11.01|9.01|10.99|8.99|11.02|9.02|10.98|8.98|0
1739837100000|2025-02-18 00:05:00|11|9|10.99|8.99|11|9|10.97|8.97|0
1739837400000|2025-02-18 00:10:00|10.98|8.98|10.98|8.98|10.98|8.98|10.98|8.98|0
1739837700000|2025-02-18 00:15:00|10.97|8.97|10.97|8.97|10.97|8.97|10.96|8.96|0
1739838000000|2025-02-18 00:20:00|10.98|8.98|11.02|9.02|11.03|9.03|10.98|8.98|0
1739838300000|2025-02-18 00:25:00|11.01|9.01|11.01|9.01|11.02|9.02|11|9|0
1739838600000|2025-02-18 00:30:00|11.02|9.02|10.98|8.98|11.02|9.02|10.98|8.98|0
1739838900000|2025-02-18 00:35:00|10.97|8.97|10.98|8.98|10.99|8.99|10.97|8.97|0
1739839200000|2025-02-18 00:40:00|10.97|8.97|10.99|8.99|10.99|8.99|10.97|8.97|0
1739839500000|2025-02-18 00:45:00|10.98|8.98|10.98|8.98|10.99|8.99|10.98|8.98|0
1739839800000|2025-02-18 00:50:00|10.99|8.99|11.01|9.01|11.02|9.02|10.98|8.98|0
1739840100000|2025-02-18 00:55:00|11|9|10.96|8.96|11.02|9.02|10.96|8.96|0
1739840400000|2025-02-18 01:00:00|10.95|8.95|10.96|8.96|10.96|8.96|10.95|8.95|0
1739840700000|2025-02-18 01:05:00|10.95|8.95|10.94|8.94|10.96|8.96|10.93|8.93|0
1739841000000|2025-02-18 01:10:00|10.93|8.93|10.95|8.95|10.95|8.95|10.92|8.92|0
1739841300000|2025-02-18 01:15:00|10.94|8.94|10.95|8.95|10.95|8.95|10.94|8.94|0
1739841600000|2025-02-18 01:20:00|10.94|8.94|10.94|8.94|10.95|8.95|10.93|8.93|0
1739841900000|2025-02-18 01:25:00|10.95|8.95|10.95|8.95|10.96|8.96|10.94|8.94|0
1739842200000|2025-02-18 01:30:00|10.76|9.16|10.74|9.14|10.76|9.16|10.72|9.12|0
1739842500000|2025-02-18 01:35:00|10.73|9.13|10.73|9.13|10.74|9.14|10.72|9.12|0
1739842800000|2025-02-18 01:40:00|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1739843100000|2025-02-18 01:45:00|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1739843400000|2025-02-18 01:50:00|10.72|9.12|10.72|9.12|10.74|9.14|10.72|9.12|0
1739843700000|2025-02-18 01:55:00|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1739844000000|2025-02-18 02:00:00|10.73|9.13|10.73|9.13|10.73|9.13|10.72|9.12|0
1739844300000|2025-02-18 02:05:00|10.74|9.14|10.74|9.14|10.75|9.15|10.73|9.13|0
1739844600000|2025-02-18 02:10:00|10.75|9.15|10.75|9.15|10.76|9.16|10.75|9.15|0
1739844900000|2025-02-18 02:15:00|10.74|9.14|10.72|9.12|10.75|9.15|10.71|9.11|0
1739845200000|2025-02-18 02:20:00|10.71|9.11|10.72|9.12|10.73|9.13|10.71|9.11|0
1739845500000|2025-02-18 02:25:00|10.71|9.11|10.73|9.13|10.73|9.13|10.71|9.11|0
1739845800000|2025-02-18 02:30:00|10.72|9.12|10.72|9.12|10.73|9.13|10.71|9.11|0
1739846100000|2025-02-18 02:35:00|10.71|9.11|10.69|9.09|10.72|9.12|10.69|9.09|0
1739846400000|2025-02-18 02:40:00|10.7|9.1|10.7|9.1|10.7|9.1|10.69|9.09|0
1739846700000|2025-02-18 02:45:00|10.69|9.09|10.69|9.09|10.7|9.1|10.69|9.09|0
1739847000000|2025-02-18 02:50:00|10.7|9.1|10.69|9.09|10.7|9.1|10.68|9.08|0
1739847300000|2025-02-18 02:55:00|10.68|9.08|10.68|9.08|10.69|9.09|10.68|9.08|0
1739847600000|2025-02-18 03:00:00|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1739847900000|2025-02-18 03:05:00|10.69|9.09|10.69|9.09|10.69|9.09|10.68|9.08|0
1739848200000|2025-02-18 03:10:00|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1739848500000|2025-02-18 03:15:00|10.68|9.08|10.68|9.08|10.69|9.09|10.68|9.08|0
1739848800000|2025-02-18 03:20:00|10.67|9.07|10.67|9.07|10.68|9.08|10.67|9.07|0
1739849100000|2025-02-18 03:25:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1739849400000|2025-02-18 03:30:00|10.67|9.07|10.67|9.07|10.67|9.07|10.66|9.06|0
1739849700000|2025-02-18 03:35:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1739850000000|2025-02-18 03:40:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1739850300000|2025-02-18 03:45:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1739850600000|2025-02-18 03:50:00|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1739850900000|2025-02-18 03:55:00|10.67|9.07|10.66|9.06|10.67|9.07|10.66|9.06|0
1739851200000|2025-02-18 04:00:00|10.65|9.05|10.66|9.06|10.66|9.06|10.65|9.05|0
1739851500000|2025-02-18 04:05:00|10.67|9.07|10.66|9.06|10.67|9.07|10.66|9.06|0
1739852400000|2025-02-18 04:20:00|10.67|9.07|10.67|9.07|10.68|9.08|10.67|9.07|0
1739852700000|2025-02-18 04:25:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1739853300000|2025-02-18 04:35:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1739853600000|2025-02-18 04:40:00|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1739853900000|2025-02-18 04:45:00|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1739854200000|2025-02-18 04:50:00|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1739855100000|2025-02-18 05:05:00|10.66|9.06|10.67|9.07|10.67|9.07|10.65|9.05|0
1739855400000|2025-02-18 05:10:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1739856600000|2025-02-18 05:30:00|10.66|9.06|10.67|9.07|10.68|9.08|10.66|9.06|0
1739856900000|2025-02-18 05:35:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1739857200000|2025-02-18 05:40:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1739857500000|2025-02-18 05:45:00|10.68|9.08|10.68|9.08|10.68|9.08|10.67|9.07|0
1739858100000|2025-02-18 05:55:00|10.69|9.09|10.67|9.07|10.69|9.09|10.67|9.07|0
1739858400000|2025-02-18 06:00:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1739858700000|2025-02-18 06:05:00|10.67|9.07|10.68|9.08|10.68|9.08|10.67|9.07|0
1739859000000|2025-02-18 06:10:00|10.67|9.07|10.66|9.06|10.67|9.07|10.66|9.06|0
1739859300000|2025-02-18 06:15:00|10.65|9.05|10.65|9.05|10.65|9.05|10.64|9.04|0
1739859600000|2025-02-18 06:20:00|10.64|9.04|10.63|9.03|10.65|9.05|10.63|9.03|0
1739859900000|2025-02-18 06:25:00|10.62|9.02|10.6|9|10.63|9.03|10.6|9|0
1739860200000|2025-02-18 06:30:00|10.61|9.01|10.6|9|10.61|9.01|10.59|8.99|0
1739860500000|2025-02-18 06:35:00|10.59|8.99|10.51|8.91|10.59|8.99|10.51|8.91|0
1739860800000|2025-02-18 06:40:00|10.49|8.89|10.48|8.88|10.5|8.9|10.46|8.86|0
1739861100000|2025-02-18 06:45:00|10.47|8.87|10.47|8.87|10.49|8.89|10.46|8.86|0
1739861400000|2025-02-18 06:50:00|10.48|8.88|10.47|8.87|10.48|8.88|10.47|8.87|0
1739861700000|2025-02-18 06:55:00|10.46|8.86|10.46|8.86|10.47|8.87|10.45|8.85|0
1739862000000|2025-02-18 07:00:00|10.45|8.85|10.43|8.83|10.45|8.85|10.42|8.82|0
1739862300000|2025-02-18 07:05:00|10.42|8.82|10.41|8.81|10.43|8.83|10.4|8.8|0
1739862600000|2025-02-18 07:10:00|10.42|8.82|10.41|8.81|10.43|8.83|10.4|8.8|0
1739862900000|2025-02-18 07:15:00|10.42|8.82|10.42|8.82|10.43|8.83|10.41|8.81|0
1739863200000|2025-02-18 07:20:00|10.41|8.81|10.43|8.83|10.43|8.83|10.4|8.8|0
1739863500000|2025-02-18 07:25:00|10.44|8.84|10.44|8.84|10.44|8.84|10.42|8.82|0
1739863800000|2025-02-18 07:30:00|10.45|8.85|10.54|8.94|10.72|9.12|10.43|8.83|0
1739864100000|2025-02-18 07:35:00|10.55|8.95|10.54|8.94|10.55|8.95|10.53|8.93|0
1739864400000|2025-02-18 07:40:00|10.53|8.93|10.52|8.92|10.54|8.94|10.51|8.91|0
1739864700000|2025-02-18 07:45:00|10.51|8.91|10.53|8.93|10.53|8.93|10.51|8.91|0
1739865000000|2025-02-18 07:50:00|10.52|8.92|10.52|8.92|10.56|8.96|10.52|8.92|0
1739865300000|2025-02-18 07:55:00|10.53|8.93|10.51|8.91|10.54|8.94|10.51|8.91|0
1739865600000|2025-02-18 08:00:00|10.52|8.92|10.59|8.99|10.59|8.99|10.51|8.91|0
1739865900000|2025-02-18 08:05:00|10.58|8.98|10.65|9.05|10.65|9.05|10.58|8.98|0
1739866200000|2025-02-18 08:10:00|10.66|9.06|10.65|9.05|10.69|9.09|10.64|9.04|0
1739866500000|2025-02-18 08:15:00|10.64|9.04|10.64|9.04|10.65|9.05|10.64|9.04|0
1739866800000|2025-02-18 08:20:00|10.65|9.05|10.6|9|10.65|9.05|10.59|8.99|0
1739867100000|2025-02-18 08:25:00|10.61|9.01|10.62|9.02|10.62|9.02|10.6|9|0
1739867400000|2025-02-18 08:30:00|10.61|9.01|10.65|9.05|10.65|9.05|10.6|9|0
1739867700000|2025-02-18 08:35:00|10.66|9.06|10.64|9.04|10.69|9.09|10.64|9.04|0
1739868000000|2025-02-18 08:40:00|10.65|9.05|10.63|9.03|10.65|9.05|10.62|9.02|0
1739868300000|2025-02-18 08:45:00|10.62|9.02|10.64|9.04|10.65|9.05|10.61|9.01|0
1739868600000|2025-02-18 08:50:00|10.63|9.03|10.62|9.02|10.63|9.03|10.6|9|0
1739868900000|2025-02-18 08:55:00|10.61|9.01|10.59|8.99|10.62|9.02|10.59|8.99|0
1739869200000|2025-02-18 09:00:00|10.6|9|10.59|8.99|10.63|9.03|10.56|8.96|0
1739869500000|2025-02-18 09:05:00|10.6|9|10.6|9|10.61|9.01|10.58|8.98|0
1739869800000|2025-02-18 09:10:00|10.61|9.01|10.58|8.98|10.62|9.02|10.57|8.97|0
1739870100000|2025-02-18 09:15:00|10.59|8.99|10.56|8.96|10.6|9|10.56|8.96|0
1739870400000|2025-02-18 09:20:00|10.57|8.97|10.57|8.97|10.58|8.98|10.56|8.96|0
1739870700000|2025-02-18 09:25:00|10.58|8.98|10.63|9.03|10.64|9.04|10.58|8.98|0
1739871000000|2025-02-18 09:30:00|10.61|9.01|10.63|9.03|10.64|9.04|10.61|9.01|0
1739871300000|2025-02-18 09:35:00|10.64|9.04|10.66|9.06|10.66|9.06|10.63|9.03|0
1739871600000|2025-02-18 09:40:00|10.65|9.05|10.67|9.07|10.67|9.07|10.64|9.04|0
1739871900000|2025-02-18 09:45:00|10.68|9.08|10.67|9.07|10.68|9.08|10.66|9.06|0
1739872200000|2025-02-18 09:50:00|10.68|9.08|10.67|9.07|10.68|9.08|10.65|9.05|0
1739872500000|2025-02-18 09:55:00|10.68|9.08|10.68|9.08|10.7|9.1|10.67|9.07|0
1739872800000|2025-02-18 10:00:00|10.69|9.09|10.71|9.11|10.73|9.13|10.67|9.07|0
1739873100000|2025-02-18 10:05:00|10.7|9.1|10.66|9.06|10.7|9.1|10.65|9.05|0
1739873400000|2025-02-18 10:10:00|10.65|9.05|10.68|9.08|10.7|9.1|10.65|9.05|0
1739873700000|2025-02-18 10:15:00|10.67|9.07|10.67|9.07|10.69|9.09|10.67|9.07|0
1739874000000|2025-02-18 10:20:00|10.68|9.08|10.65|9.05|10.69|9.09|10.65|9.05|0
1739874300000|2025-02-18 10:25:00|10.66|9.06|10.63|9.03|10.66|9.06|10.63|9.03|0
1739874600000|2025-02-18 10:30:00|10.64|9.04|10.62|9.02|10.64|9.04|10.6|9|0
1739874900000|2025-02-18 10:35:00|10.63|9.03|10.6|9|10.63|9.03|10.59|8.99|0
1739875200000|2025-02-18 10:40:00|10.59|8.99|10.58|8.98|10.6|9|10.58|8.98|0
1739875500000|2025-02-18 10:45:00|10.59|8.99|10.58|8.98|10.6|9|10.58|8.98|0
1739875800000|2025-02-18 10:50:00|10.59|8.99|10.58|8.98|10.59|8.99|10.57|8.97|0
1739876100000|2025-02-18 10:55:00|10.57|8.97|10.57|8.97|10.58|8.98|10.56|8.96|0
1739876400000|2025-02-18 11:00:00|10.56|8.96|10.56|8.96|10.57|8.97|10.55|8.95|0
1739876700000|2025-02-18 11:05:00|10.55|8.95|10.56|8.96|10.57|8.97|10.54|8.94|0
1739877000000|2025-02-18 11:10:00|10.57|8.97|10.57|8.97|10.58|8.98|10.57|8.97|0
1739877300000|2025-02-18 11:15:00|10.56|8.96|10.54|8.94|10.57|8.97|10.54|8.94|0
1739877600000|2025-02-18 11:20:00|10.53|8.93|10.54|8.94|10.54|8.94|10.53|8.93|0
1739877900000|2025-02-18 11:25:00|10.55|8.95|10.54|8.94|10.55|8.95|10.54|8.94|0
1739878200000|2025-02-18 11:30:00|10.55|8.95|10.55|8.95|10.55|8.95|10.54|8.94|0
1739878500000|2025-02-18 11:35:00|10.56|8.96|10.56|8.96|10.56|8.96|10.55|8.95|0
1739878800000|2025-02-18 11:40:00|10.57|8.97|10.58|8.98|10.58|8.98|10.57|8.97|0
1739879100000|2025-02-18 11:45:00|10.59|8.99|10.57|8.97|10.59|8.99|10.57|8.97|0
1739879400000|2025-02-18 11:50:00|10.56|8.96|10.56|8.96|10.57|8.97|10.55|8.95|0
1739879700000|2025-02-18 11:55:00|10.57|8.97|10.56|8.96|10.58|8.98|10.56|8.96|0
1739880000000|2025-02-18 12:00:00|10.57|8.97|10.57|8.97|10.58|8.98|10.56|8.96|0
1739880300000|2025-02-18 12:05:00|10.58|8.98|10.53|8.93|10.58|8.98|10.52|8.92|0
1739880600000|2025-02-18 12:10:00|10.52|8.92|10.54|8.94|10.54|8.94|10.51|8.91|0
1739880900000|2025-02-18 12:15:00|10.53|8.93|10.55|8.95|10.57|8.97|10.46|8.86|0
1739881200000|2025-02-18 12:20:00|10.54|8.94|10.51|8.91|10.54|8.94|10.51|8.91|0
1739881500000|2025-02-18 12:25:00|10.5|8.9|10.51|8.91|10.51|8.91|10.49|8.89|0
1739881800000|2025-02-18 12:30:00|10.5|8.9|10.47|8.87|10.52|8.92|10.47|8.87|0
1739882100000|2025-02-18 12:35:00|10.46|8.86|10.47|8.87|10.48|8.88|10.46|8.86|0
1739882400000|2025-02-18 12:40:00|10.46|8.86|10.48|8.88|10.5|8.9|10.46|8.86|0
1739882700000|2025-02-18 12:45:00|10.49|8.89|10.49|8.89|10.49|8.89|10.47|8.87|0
1739883000000|2025-02-18 12:50:00|10.5|8.9|10.49|8.89|10.5|8.9|10.48|8.88|0
1739883300000|2025-02-18 12:55:00|10.5|8.9|10.49|8.89|10.5|8.9|10.49|8.89|0
1739883600000|2025-02-18 13:00:00|10.5|8.9|10.52|8.92|10.52|8.92|10.5|8.9|0
1739883900000|2025-02-18 13:05:00|10.53|8.93|10.55|8.95|10.55|8.95|10.53|8.93|0
1739884200000|2025-02-18 13:10:00|10.56|8.96|10.54|8.94|10.56|8.96|10.53|8.93|0
1739884500000|2025-02-18 13:15:00|10.55|8.95|10.47|8.87|10.55|8.95|10.47|8.87|0
1739884800000|2025-02-18 13:20:00|10.46|8.86|10.43|8.83|10.47|8.87|10.42|8.82|0
1739885100000|2025-02-18 13:25:00|10.42|8.82|10.46|8.86|10.47|8.87|10.42|8.82|0
1739885400000|2025-02-18 13:30:00|10.45|8.85|10.47|8.87|10.48|8.88|10.44|8.84|0
1739885700000|2025-02-18 13:35:00|10.46|8.86|10.46|8.86|10.47|8.87|10.44|8.84|0
1739886000000|2025-02-18 13:40:00|10.47|8.87|10.43|8.83|10.47|8.87|10.43|8.83|0
1739886300000|2025-02-18 13:45:00|10.44|8.84|10.53|8.93|10.55|8.95|10.44|8.84|0
1739886600000|2025-02-18 13:50:00|10.52|8.92|10.54|8.94|10.56|8.96|10.52|8.92|0
1739886900000|2025-02-18 13:55:00|10.55|8.95|10.53|8.93|10.56|8.96|10.52|8.92|0
1739887200000|2025-02-18 14:00:00|10.52|8.92|10.54|8.94|10.55|8.95|10.52|8.92|0
1739887500000|2025-02-18 14:05:00|10.53|8.93|10.53|8.93|10.56|8.96|10.53|8.93|0
1739887800000|2025-02-18 14:10:00|10.54|8.94|10.55|8.95|10.55|8.95|10.53|8.93|0
1739888100000|2025-02-18 14:15:00|10.54|8.94|10.58|8.98|10.58|8.98|10.54|8.94|0
1739888400000|2025-02-18 14:20:00|10.59|8.99|10.61|9.01|10.62|9.02|10.59|8.99|0
1739888700000|2025-02-18 14:25:00|10.64|9.04|10.8|9.2|10.8|9.2|10.63|9.03|0
1739889000000|2025-02-18 14:30:00|10.79|9.19|10.73|9.13|10.91|9.31|10.54|8.94|0
1739889300000|2025-02-18 14:35:00|10.74|9.14|10.71|9.11|10.8|9.2|10.69|9.09|0
1739889600000|2025-02-18 14:40:00|10.74|9.14|10.83|9.23|10.84|9.24|10.7|9.1|0
1739889900000|2025-02-18 14:45:00|10.81|9.21|10.82|9.22|10.87|9.27|10.78|9.18|0
1739890200000|2025-02-18 14:50:00|10.81|9.21|10.78|9.18|10.88|9.28|10.74|9.14|0
1739890500000|2025-02-18 14:55:00|10.77|9.17|10.82|9.22|10.85|9.25|10.74|9.14|0
1739890800000|2025-02-18 15:00:00|10.84|9.24|10.91|9.31|11|9.4|10.84|9.24|0
1739891100000|2025-02-18 15:05:00|10.9|9.3|10.88|9.28|10.95|9.35|10.86|9.26|0
1739891400000|2025-02-18 15:10:00|10.89|9.29|10.82|9.22|10.94|9.34|10.69|9.09|0
1739891700000|2025-02-18 15:15:00|10.83|9.23|10.95|9.35|10.96|9.36|10.8|9.2|0
1739892000000|2025-02-18 15:20:00|10.94|9.34|10.89|9.29|10.96|9.36|10.85|9.25|0
1739892300000|2025-02-18 15:25:00|10.88|9.28|10.93|9.33|10.96|9.36|10.86|9.26|0
1739892600000|2025-02-18 15:30:00|10.92|9.32|10.83|9.23|10.97|9.37|10.83|9.23|0
1739892900000|2025-02-18 15:35:00|10.82|9.22|10.75|9.15|10.82|9.22|10.72|9.12|0
1739893200000|2025-02-18 15:40:00|10.74|9.14|10.64|9.04|10.82|9.22|10.63|9.03|0
1739893500000|2025-02-18 15:45:00|10.63|9.03|10.77|9.17|10.79|9.19|10.6|9|0
1739893800000|2025-02-18 15:50:00|10.76|9.16|10.65|9.05|10.79|9.19|10.65|9.05|0
1739894100000|2025-02-18 15:55:00|10.66|9.06|10.63|9.03|10.68|9.08|10.63|9.03|0
1739894400000|2025-02-18 16:00:00|10.64|9.04|10.66|9.06|10.74|9.14|10.62|9.02|0
1739894700000|2025-02-18 16:05:00|10.65|9.05|10.64|9.04|10.69|9.09|10.64|9.04|0
1739895000000|2025-02-18 16:10:00|10.63|9.03|10.67|9.07|10.68|9.08|10.61|9.01|0
1739895300000|2025-02-18 16:15:00|10.66|9.06|10.68|9.08|10.68|9.08|10.65|9.05|0
1739895600000|2025-02-18 16:20:00|10.69|9.09|10.66|9.06|10.8|9.2|10.66|9.06|0
1739895900000|2025-02-18 16:25:00|10.67|9.07|10.57|8.97|10.67|9.07|10.56|8.96|0
1739896200000|2025-02-18 16:30:00|10.58|8.98|10.62|9.02|10.72|9.12|10.54|8.94|0
1739896500000|2025-02-18 16:35:00|10.63|9.03|10.58|8.98|10.64|9.04|10.57|8.97|0
1739896800000|2025-02-18 16:40:00|10.59|8.99|10.61|9.01|10.63|9.03|10.58|8.98|0
1739897100000|2025-02-18 16:45:00|10.6|9|10.52|8.92|10.61|9.01|10.52|8.92|0
1739897400000|2025-02-18 16:50:00|10.51|8.91|10.51|8.91|10.52|8.92|10.49|8.89|0
1739897700000|2025-02-18 16:55:00|10.52|8.92|10.61|9.01|10.62|9.02|10.51|8.91|0
1739898000000|2025-02-18 17:00:00|10.62|9.02|10.61|9.01|10.65|9.05|10.61|9.01|0
1739898300000|2025-02-18 17:05:00|10.6|9|10.65|9.05|10.68|9.08|10.59|8.99|0
1739898600000|2025-02-18 17:10:00|10.66|9.06|10.61|9.01|10.69|9.09|10.6|9|0
1739898900000|2025-02-18 17:15:00|10.62|9.02|10.66|9.06|10.69|9.09|10.62|9.02|0
1739899200000|2025-02-18 17:20:00|10.67|9.07|10.57|8.97|10.69|9.09|10.56|8.96|0
1739899500000|2025-02-18 17:25:00|10.58|8.98|10.55|8.95|10.58|8.98|10.55|8.95|0
1739899800000|2025-02-18 17:30:00|10.54|8.94|10.64|9.04|10.64|9.04|10.49|8.89|0
1739900100000|2025-02-18 17:35:00|10.63|9.03|10.6|9|10.64|9.04|10.59|8.99|0
1739900400000|2025-02-18 17:40:00|10.59|8.99|10.61|9.01|10.62|9.02|10.57|8.97|0
1739900700000|2025-02-18 17:45:00|10.6|9|10.6|9|10.62|9.02|10.59|8.99|0
1739901000000|2025-02-18 17:50:00|10.61|9.01|10.55|8.95|10.61|9.01|10.53|8.93|0
1739901300000|2025-02-18 17:55:00|10.56|8.96|10.57|8.97|10.59|8.99|10.55|8.95|0
1739901600000|2025-02-18 18:00:00|10.58|8.98|10.52|8.92|10.58|8.98|10.51|8.91|0
1739901900000|2025-02-18 18:05:00|10.51|8.91|10.6|9|10.61|9.01|10.51|8.91|0
1739902200000|2025-02-18 18:10:00|10.59|8.99|10.62|9.02|10.65|9.05|10.59|8.99|0
1739902500000|2025-02-18 18:15:00|10.63|9.03|10.67|9.07|10.67|9.07|10.61|9.01|0
1739902800000|2025-02-18 18:20:00|10.66|9.06|10.57|8.97|10.74|9.14|10.55|8.95|0
1739903100000|2025-02-18 18:25:00|10.56|8.96|10.57|8.97|10.58|8.98|10.54|8.94|0
1739903400000|2025-02-18 18:30:00|10.58|8.98|10.6|9|10.63|9.03|10.58|8.98|0
1739903700000|2025-02-18 18:35:00|10.61|9.01|10.62|9.02|10.64|9.04|10.59|8.99|0
1739904000000|2025-02-18 18:40:00|10.63|9.03|10.64|9.04|10.65|9.05|10.62|9.02|0
1739904300000|2025-02-18 18:45:00|10.65|9.05|10.58|8.98|10.65|9.05|10.58|8.98|0
1739904600000|2025-02-18 18:50:00|10.59|8.99|10.57|8.97|10.6|9|10.55|8.95|0
1739904900000|2025-02-18 18:55:00|10.56|8.96|10.61|9.01|10.61|9.01|10.56|8.96|0
1739905200000|2025-02-18 19:00:00|10.6|9|10.6|9|10.6|9|10.57|8.97|0
1739905500000|2025-02-18 19:05:00|10.61|9.01|10.79|9.19|10.86|9.26|10.59|8.99|0
1739905800000|2025-02-18 19:10:00|10.78|9.18|10.78|9.18|10.81|9.21|10.73|9.13|0
1739906100000|2025-02-18 19:15:00|10.77|9.17|10.81|9.21|10.82|9.22|10.58|8.98|0
1739906400000|2025-02-18 19:20:00|10.82|9.22|10.64|9.04|10.85|9.25|10.61|9.01|0
1739906700000|2025-02-18 19:25:00|10.63|9.03|10.68|9.08|10.69|9.09|10.63|9.03|0
1739907000000|2025-02-18 19:30:00|10.69|9.09|10.62|9.02|10.7|9.1|10.62|9.02|0
1739907300000|2025-02-18 19:35:00|10.6|9|10.69|9.09|10.69|9.09|10.6|9|0
1739907600000|2025-02-18 19:40:00|10.68|9.08|10.74|9.14|10.76|9.16|10.62|9.02|0
1739907900000|2025-02-18 19:45:00|10.73|9.13|10.66|9.06|10.74|9.14|10.66|9.06|0
1739908200000|2025-02-18 19:50:00|10.65|9.05|10.55|8.95|10.72|9.12|10.52|8.92|0
1739908500000|2025-02-18 19:55:00|10.54|8.94|10.55|8.95|10.56|8.96|10.52|8.92|0
1739908800000|2025-02-18 20:00:00|10.56|8.96|10.56|8.96|10.58|8.98|10.55|8.95|0
1739909100000|2025-02-18 20:05:00|10.55|8.95|10.57|8.97|10.59|8.99|10.55|8.95|0
1739909400000|2025-02-18 20:10:00|10.58|8.98|10.54|8.94|10.59|8.99|10.53|8.93|0
1739909700000|2025-02-18 20:15:00|10.55|8.95|10.57|8.97|10.59|8.99|10.54|8.94|0
1739910000000|2025-02-18 20:20:00|10.56|8.96|10.54|8.94|10.59|8.99|10.54|8.94|0
1739910300000|2025-02-18 20:25:00|10.53|8.93|10.56|8.96|10.57|8.97|10.53|8.93|0
1739910600000|2025-02-18 20:30:00|10.55|8.95|10.54|8.94|10.56|8.96|10.5|8.9|0
1739910900000|2025-02-18 20:35:00|10.53|8.93|10.56|8.96|10.58|8.98|10.53|8.93|0
1739911200000|2025-02-18 20:40:00|10.55|8.95|10.56|8.96|10.59|8.99|10.52|8.92|0
1739911500000|2025-02-18 20:45:00|10.57|8.97|10.58|8.98|10.59|8.99|10.53|8.93|0
1739911800000|2025-02-18 20:50:00|10.57|8.97|10.49|8.89|10.57|8.97|10.48|8.88|0
1739912100000|2025-02-18 20:55:00|10.46|8.86|10.35|8.75|10.53|8.93|10.35|8.75|0
1739912400000|2025-02-18 21:00:00|10.34|8.74|10.37|8.77|10.53|8.93|10.32|8.72|0
1739912700000|2025-02-18 21:05:00|10.38|8.78|10.35|8.75|10.38|8.78|10.34|8.74|0
1739913000000|2025-02-18 21:10:00|10.36|8.76|10.37|8.77|10.37|8.77|10.34|8.74|0
1739913300000|2025-02-18 21:15:00|10.57|8.57|10.58|8.58|10.6|8.6|10.57|8.57|0
1739913600000|2025-02-18 21:20:00|10.57|8.57|10.56|8.56|10.58|8.58|10.56|8.56|0
1739913900000|2025-02-18 21:25:00|10.57|8.57|10.58|8.58|10.59|8.59|10.57|8.57|0
1739914200000|2025-02-18 21:30:00|10.59|8.59|10.6|8.6|10.61|8.61|10.59|8.59|0
1739914500000|2025-02-18 21:35:00|10.61|8.61|10.61|8.61|10.63|8.63|10.61|8.61|0
1739914800000|2025-02-18 21:40:00|10.62|8.62|10.62|8.62|10.62|8.62|10.61|8.61|0
1739915100000|2025-02-18 21:45:00|10.61|8.61|10.63|8.63|10.63|8.63|10.61|8.61|0
1739915400000|2025-02-18 21:50:00|10.64|8.64|10.63|8.63|10.64|8.64|10.62|8.62|0
1739915700000|2025-02-18 21:55:00|10.62|8.62|10.62|8.62|10.63|8.63|10.62|8.62|0
1739916000000|2025-02-18 22:00:00|10.63|8.63|10.62|8.62|10.63|8.63|10.62|8.62|0
1739916900000|2025-02-18 22:15:00|10.61|8.61|10.61|8.61|10.61|8.61|10.61|8.61|0
1739917200000|2025-02-18 22:20:00|10.62|8.62|10.62|8.62|10.62|8.62|10.62|8.62|0
1739917500000|2025-02-18 22:25:00|10.61|8.61|10.61|8.61|10.62|8.62|10.61|8.61|0
1739919300000|2025-02-18 22:55:00|10.62|8.62|10.62|8.62|10.62|8.62|10.62|8.62|0
1739919600000|2025-02-18 23:00:00|10.6|8.6|10.52|8.52|10.6|8.6|10.47|8.47|0
1739919900000|2025-02-18 23:05:00|10.53|8.53|10.54|8.54|10.55|8.55|10.52|8.52|0
1739920200000|2025-02-18 23:10:00|10.53|8.53|10.53|8.53|10.54|8.54|10.52|8.52|0
1739920500000|2025-02-18 23:15:00|10.52|8.52|10.51|8.51|10.54|8.54|10.51|8.51|0
1739920800000|2025-02-18 23:20:00|10.52|8.52|10.52|8.52|10.52|8.52|10.51|8.51|0
1739921100000|2025-02-18 23:25:00|10.54|8.54|10.55|8.55|10.56|8.56|10.54|8.54|0
1739921400000|2025-02-18 23:30:00|10.56|8.56|10.55|8.55|10.56|8.56|10.55|8.55|0
1739921700000|2025-02-18 23:35:00|10.54|8.54|10.51|8.51|10.54|8.54|10.5|8.5|0
1739922000000|2025-02-18 23:40:00|10.52|8.52|10.52|8.52|10.53|8.53|10.51|8.51|0
1739922300000|2025-02-18 23:45:00|10.51|8.51|10.52|8.52|10.54|8.54|10.51|8.51|0
1739922600000|2025-02-18 23:50:00|10.51|8.51|10.5|8.5|10.51|8.51|10.49|8.49|0
1739922900000|2025-02-18 23:55:00|10.49|8.49|10.5|8.5|10.51|8.51|10.49|8.49|0
1739923200000|2025-02-19 00:00:00|10.51|8.51|10.51|8.51|10.52|8.52|10.51|8.51|0
1739923500000|2025-02-19 00:05:00|10.5|8.5|10.49|8.49|10.51|8.51|10.48|8.48|0
1739923800000|2025-02-19 00:10:00|10.5|8.5|10.48|8.48|10.5|8.5|10.47|8.47|0
1739924100000|2025-02-19 00:15:00|10.49|8.49|10.45|8.45|10.49|8.49|10.45|8.45|0
1739924400000|2025-02-19 00:20:00|10.46|8.46|10.46|8.46|10.46|8.46|10.45|8.45|0
1739924700000|2025-02-19 00:25:00|10.45|8.45|10.46|8.46|10.46|8.46|10.45|8.45|0
1739925000000|2025-02-19 00:30:00|10.47|8.47|10.45|8.45|10.47|8.47|10.45|8.45|0
1739925300000|2025-02-19 00:35:00|10.44|8.44|10.43|8.43|10.44|8.44|10.42|8.42|0
1739925600000|2025-02-19 00:40:00|10.44|8.44|10.44|8.44|10.47|8.47|10.44|8.44|0
1739925900000|2025-02-19 00:45:00|10.43|8.43|10.42|8.42|10.44|8.44|10.41|8.41|0
1739926200000|2025-02-19 00:50:00|10.41|8.41|10.42|8.42|10.42|8.42|10.4|8.4|0
1739926500000|2025-02-19 00:55:00|10.41|8.41|10.4|8.4|10.41|8.41|10.4|8.4|0
1739926800000|2025-02-19 01:00:00|10.39|8.39|10.39|8.39|10.4|8.4|10.38|8.38|0
1739927100000|2025-02-19 01:05:00|10.38|8.38|10.38|8.38|10.39|8.39|10.38|8.38|0
1739927400000|2025-02-19 01:10:00|10.39|8.39|10.39|8.39|10.39|8.39|10.38|8.38|0
1739927700000|2025-02-19 01:15:00|10.38|8.38|10.3|8.3|10.47|8.47|10.29|8.29|0
1739928000000|2025-02-19 01:20:00|10.29|8.29|10.31|8.31|10.31|8.31|10.29|8.29|0
1739928300000|2025-02-19 01:25:00|10.3|8.3|10.28|8.28|10.3|8.3|10.28|8.28|0
1739928600000|2025-02-19 01:30:00|10.08|8.48|10.11|8.51|10.11|8.51|10.08|8.48|0
1739928900000|2025-02-19 01:35:00|10.12|8.52|10.1|8.5|10.12|8.52|10.08|8.48|0
1739929200000|2025-02-19 01:40:00|10.09|8.49|10.09|8.49|10.11|8.51|10.09|8.49|0
1739929500000|2025-02-19 01:45:00|10.1|8.5|10.1|8.5|10.11|8.51|10.09|8.49|0
1739929800000|2025-02-19 01:50:00|10.09|8.49|10.1|8.5|10.1|8.5|10.09|8.49|0
1739930100000|2025-02-19 01:55:00|10.09|8.49|10.09|8.49|10.1|8.5|10.09|8.49|0
1739930400000|2025-02-19 02:00:00|10.1|8.5|10.11|8.51|10.12|8.52|10.09|8.49|0
1739930700000|2025-02-19 02:05:00|10.12|8.52|10.12|8.52|10.13|8.53|10.11|8.51|0
1739931000000|2025-02-19 02:10:00|10.13|8.53|10.12|8.52|10.14|8.54|10.12|8.52|0
1739931300000|2025-02-19 02:15:00|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1739931600000|2025-02-19 02:20:00|10.1|8.5|10.1|8.5|10.11|8.51|10.1|8.5|0
1739931900000|2025-02-19 02:25:00|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1739932200000|2025-02-19 02:30:00|10.09|8.49|10.07|8.47|10.09|8.49|10.07|8.47|0
1739932500000|2025-02-19 02:35:00|10.08|8.48|10.06|8.46|10.08|8.48|10.06|8.46|0
1739932800000|2025-02-19 02:40:00|10.07|8.47|10.07|8.47|10.07|8.47|10.06|8.46|0
1739933100000|2025-02-19 02:45:00|10.06|8.46|10.06|8.46|10.08|8.48|10.05|8.45|0
1739933400000|2025-02-19 02:50:00|10.07|8.47|10.06|8.46|10.07|8.47|10.05|8.45|0
1739934300000|2025-02-19 03:05:00|10.07|8.47|10.06|8.46|10.07|8.47|10.05|8.45|0
1739934600000|2025-02-19 03:10:00|10.07|8.47|10.06|8.46|10.07|8.47|10.06|8.46|0
1739934900000|2025-02-19 03:15:00|10.07|8.47|10.06|8.46|10.07|8.47|10.06|8.46|0
1739935200000|2025-02-19 03:20:00|10.05|8.45|10.05|8.45|10.06|8.46|10.05|8.45|0
1739935500000|2025-02-19 03:25:00|10.06|8.46|10.06|8.46|10.06|8.46|10.05|8.45|0
1739935800000|2025-02-19 03:30:00|10.05|8.45|10.06|8.46|10.06|8.46|10.05|8.45|0
1739936100000|2025-02-19 03:35:00|10.05|8.45|10.05|8.45|10.06|8.46|10.05|8.45|0
1739936400000|2025-02-19 03:40:00|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1739936700000|2025-02-19 03:45:00|10.05|8.45|10.05|8.45|10.05|8.45|10.04|8.44|0
1739937000000|2025-02-19 03:50:00|10.04|8.44|10.04|8.44|10.05|8.45|10.04|8.44|0
1739937300000|2025-02-19 03:55:00|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1739937600000|2025-02-19 04:00:00|10.06|8.46|10.07|8.47|10.07|8.47|10.05|8.45|0
1739937900000|2025-02-19 04:05:00|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1739938200000|2025-02-19 04:10:00|10.07|8.47|10.08|8.48|10.08|8.48|10.07|8.47|0
1739938500000|2025-02-19 04:15:00|10.09|8.49|10.09|8.49|10.09|8.49|10.08|8.48|0
1739938800000|2025-02-19 04:20:00|10.08|8.48|10.09|8.49|10.09|8.49|10.08|8.48|0
1739939100000|2025-02-19 04:25:00|10.08|8.48|10.09|8.49|10.1|8.5|10.08|8.48|0
1739939400000|2025-02-19 04:30:00|10.08|8.48|10.09|8.49|10.09|8.49|10.08|8.48|0
1739939700000|2025-02-19 04:35:00|10.1|8.5|10.11|8.51|10.11|8.51|10.09|8.49|0
1739940000000|2025-02-19 04:40:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1739940300000|2025-02-19 04:45:00|10.12|8.52|10.12|8.52|10.12|8.52|10.11|8.51|0
1739940600000|2025-02-19 04:50:00|10.11|8.51|10.11|8.51|10.12|8.52|10.1|8.5|0
1739940900000|2025-02-19 04:55:00|10.1|8.5|10.1|8.5|10.11|8.51|10.1|8.5|0
1739941200000|2025-02-19 05:00:00|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1739941500000|2025-02-19 05:05:00|10.11|8.51|10.11|8.51|10.12|8.52|10.1|8.5|0
1739941800000|2025-02-19 05:10:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1739942100000|2025-02-19 05:15:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1739942400000|2025-02-19 05:20:00|10.1|8.5|10.11|8.51|10.12|8.52|10.1|8.5|0
1739942700000|2025-02-19 05:25:00|10.1|8.5|10.1|8.5|10.11|8.51|10.1|8.5|0
1739943000000|2025-02-19 05:30:00|10.09|8.49|10.09|8.49|10.1|8.5|10.09|8.49|0
1739943300000|2025-02-19 05:35:00|10.1|8.5|10.11|8.51|10.11|8.51|10.09|8.49|0
1739943600000|2025-02-19 05:40:00|10.12|8.52|10.11|8.51|10.13|8.53|10.11|8.51|0
1739943900000|2025-02-19 05:45:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1739944200000|2025-02-19 05:50:00|10.1|8.5|10.1|8.5|10.1|8.5|10.1|8.5|0
1739944500000|2025-02-19 05:55:00|10.09|8.49|10.1|8.5|10.1|8.5|10.09|8.49|0
1739944800000|2025-02-19 06:00:00|10.09|8.49|10.09|8.49|10.1|8.5|10.09|8.49|0
1739945100000|2025-02-19 06:05:00|10.1|8.5|10.09|8.49|10.1|8.5|10.08|8.48|0
1739945700000|2025-02-19 06:15:00|10.08|8.48|10.09|8.49|10.09|8.49|10.08|8.48|0
1739946000000|2025-02-19 06:20:00|10.1|8.5|10.09|8.49|10.1|8.5|10.09|8.49|0
1739946300000|2025-02-19 06:25:00|10.08|8.48|10.06|8.46|10.09|8.49|10.06|8.46|0
1739946600000|2025-02-19 06:30:00|10.07|8.47|10.06|8.46|10.07|8.47|10.06|8.46|0
1739946900000|2025-02-19 06:35:00|10.05|8.45|10.05|8.45|10.06|8.46|10.05|8.45|0
1739947200000|2025-02-19 06:40:00|10.06|8.46|10.07|8.47|10.07|8.47|10.06|8.46|0
1739947500000|2025-02-19 06:45:00|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1739947800000|2025-02-19 06:50:00|10.07|8.47|10.08|8.48|10.08|8.48|10.07|8.47|0
1739948100000|2025-02-19 06:55:00|10.09|8.49|10.1|8.5|10.1|8.5|10.08|8.48|0
1739948400000|2025-02-19 07:00:00|10.11|8.51|10.1|8.5|10.13|8.53|10.1|8.5|0
1739948700000|2025-02-19 07:05:00|10.09|8.49|10.09|8.49|10.11|8.51|10.08|8.48|0
1739949000000|2025-02-19 07:10:00|10.08|8.48|10.11|8.51|10.12|8.52|10.08|8.48|0
1739949300000|2025-02-19 07:15:00|10.1|8.5|10.1|8.5|10.11|8.51|10.09|8.49|0
1739949600000|2025-02-19 07:20:00|10.09|8.49|10.11|8.51|10.11|8.51|10.09|8.49|0
1739949900000|2025-02-19 07:25:00|10.1|8.5|10.09|8.49|10.11|8.51|10.09|8.49|0
1739950200000|2025-02-19 07:30:00|10.08|8.48|10.08|8.48|10.09|8.49|10.07|8.47|0
1739950500000|2025-02-19 07:35:00|10.09|8.49|10.1|8.5|10.1|8.5|10.09|8.49|0
1739950800000|2025-02-19 07:40:00|10.09|8.49|10.1|8.5|10.11|8.51|10.09|8.49|0
1739951100000|2025-02-19 07:45:00|10.09|8.49|10.09|8.49|10.09|8.49|10.08|8.48|0
1739951400000|2025-02-19 07:50:00|10.08|8.48|10.11|8.51|10.11|8.51|10.08|8.48|0
1739951700000|2025-02-19 07:55:00|10.12|8.52|10.12|8.52|10.12|8.52|10.11|8.51|0
1739952000000|2025-02-19 08:00:00|10.13|8.53|10.09|8.49|10.13|8.53|10.08|8.48|0
1739952300000|2025-02-19 08:05:00|10.1|8.5|10.12|8.52|10.12|8.52|10.09|8.49|0
1739952600000|2025-02-19 08:10:00|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1739952900000|2025-02-19 08:15:00|10.09|8.49|10.1|8.5|10.1|8.5|10.08|8.48|0
1739953200000|2025-02-19 08:20:00|10.09|8.49|10.11|8.51|10.11|8.51|10.09|8.49|0
1739953500000|2025-02-19 08:25:00|10.12|8.52|10.12|8.52|10.13|8.53|10.12|8.52|0
1739953800000|2025-02-19 08:30:00|10.1|8.5|10.09|8.49|10.11|8.51|10.07|8.47|0
1739954100000|2025-02-19 08:35:00|10.08|8.48|10.06|8.46|10.1|8.5|10.06|8.46|0
1739954400000|2025-02-19 08:40:00|10.07|8.47|10.05|8.45|10.07|8.47|10.04|8.44|0
1739954700000|2025-02-19 08:45:00|10.06|8.46|10.08|8.48|10.08|8.48|10.05|8.45|0
1739955000000|2025-02-19 08:50:00|10.09|8.49|10.1|8.5|10.11|8.51|10.09|8.49|0
1739955300000|2025-02-19 08:55:00|10.11|8.51|10.08|8.48|10.11|8.51|10.07|8.47|0
1739955600000|2025-02-19 09:00:00|10.09|8.49|10.08|8.48|10.09|8.49|10.05|8.45|0
1739955900000|2025-02-19 09:05:00|10.09|8.49|10.09|8.49|10.09|8.49|10.07|8.47|0
1739956200000|2025-02-19 09:10:00|10.08|8.48|10.1|8.5|10.13|8.53|10.08|8.48|0
1739956500000|2025-02-19 09:15:00|10.09|8.49|10.08|8.48|10.1|8.5|10.07|8.47|0
1739956800000|2025-02-19 09:20:00|10.09|8.49|10.07|8.47|10.09|8.49|10.07|8.47|0
1739957100000|2025-02-19 09:25:00|10.06|8.46|10.06|8.46|10.07|8.47|10.05|8.45|0
1739957400000|2025-02-19 09:30:00|10.05|8.45|10.08|8.48|10.08|8.48|10.05|8.45|0
1739957700000|2025-02-19 09:35:00|10.09|8.49|10.08|8.48|10.09|8.49|10.08|8.48|0
1739958000000|2025-02-19 09:40:00|10.09|8.49|10.08|8.48|10.09|8.49|10.07|8.47|0
1739958300000|2025-02-19 09:45:00|10.09|8.49|10.1|8.5|10.11|8.51|10.09|8.49|0
1739958600000|2025-02-19 09:50:00|10.11|8.51|10.13|8.53|10.13|8.53|10.1|8.5|0
1739958900000|2025-02-19 09:55:00|10.14|8.54|10.12|8.52|10.14|8.54|10.11|8.51|0
1739959200000|2025-02-19 10:00:00|10.11|8.51|10.11|8.51|10.14|8.54|10.11|8.51|0
1739959500000|2025-02-19 10:05:00|10.12|8.52|10.14|8.54|10.15|8.55|10.11|8.51|0
1739959800000|2025-02-19 10:10:00|10.15|8.55|10.14|8.54|10.16|8.56|10.14|8.54|0
1739960100000|2025-02-19 10:15:00|10.15|8.55|10.16|8.56|10.16|8.56|10.15|8.55|0
1739960400000|2025-02-19 10:20:00|10.17|8.57|10.19|8.59|10.2|8.6|10.17|8.57|0
1739960700000|2025-02-19 10:25:00|10.18|8.58|10.26|8.66|10.26|8.66|10.18|8.58|0
1739961000000|2025-02-19 10:30:00|10.25|8.65|10.28|8.68|10.3|8.7|10.24|8.64|0
1739961300000|2025-02-19 10:35:00|10.29|8.69|10.3|8.7|10.3|8.7|10.28|8.68|0
1739961600000|2025-02-19 10:40:00|10.31|8.71|10.31|8.71|10.31|8.71|10.29|8.69|0
1739961900000|2025-02-19 10:45:00|10.32|8.72|10.36|8.76|10.36|8.76|10.09|8.49|0
1739962200000|2025-02-19 10:50:00|10.27|8.67|10.49|8.89|10.51|8.91|10.19|8.59|0
1739962500000|2025-02-19 10:55:00|10.48|8.88|10.49|8.89|10.49|8.89|10.47|8.87|0
1739962800000|2025-02-19 11:00:00|10.48|8.88|10.5|8.9|10.53|8.93|10.48|8.88|0
1739963100000|2025-02-19 11:05:00|10.51|8.91|10.48|8.88|10.51|8.91|10.48|8.88|0
1739963400000|2025-02-19 11:10:00|10.49|8.89|10.5|8.9|10.5|8.9|10.48|8.88|0
1739963700000|2025-02-19 11:15:00|10.49|8.89|10.48|8.88|10.5|8.9|10.47|8.87|0
1739964000000|2025-02-19 11:20:00|10.49|8.89|10.51|8.91|10.51|8.91|10.48|8.88|0
1739964300000|2025-02-19 11:25:00|10.5|8.9|10.54|8.94|10.55|8.95|10.5|8.9|0
1739964600000|2025-02-19 11:30:00|10.53|8.93|10.55|8.95|10.55|8.95|10.52|8.92|0
1739964900000|2025-02-19 11:35:00|10.54|8.94|10.55|8.95|10.56|8.96|10.51|8.91|0
1739965200000|2025-02-19 11:40:00|10.54|8.94|10.57|8.97|10.57|8.97|10.53|8.93|0
1739965500000|2025-02-19 11:45:00|10.58|8.98|10.59|8.99|10.6|9|10.58|8.98|0
1739965800000|2025-02-19 11:50:00|10.58|8.98|10.47|8.87|10.59|8.99|10.46|8.86|0
1739966100000|2025-02-19 11:55:00|10.46|8.86|10.42|8.82|10.47|8.87|10.42|8.82|0
1739966400000|2025-02-19 12:00:00|10.43|8.83|10.33|8.73|10.43|8.83|10.32|8.72|0
1739966700000|2025-02-19 12:05:00|10.34|8.74|10.31|8.71|10.38|8.78|10.31|8.71|0
1739967000000|2025-02-19 12:10:00|10.32|8.72|10.33|8.73|10.33|8.73|10.3|8.7|0
1739967300000|2025-02-19 12:15:00|10.32|8.72|10.34|8.74|10.35|8.75|10.32|8.72|0
1739967600000|2025-02-19 12:20:00|10.33|8.73|10.33|8.73|10.35|8.75|10.33|8.73|0
1739967900000|2025-02-19 12:25:00|10.34|8.74|10.33|8.73|10.34|8.74|10.32|8.72|0
1739968200000|2025-02-19 12:30:00|10.32|8.72|10.35|8.75|10.37|8.77|10.32|8.72|0
1739968500000|2025-02-19 12:35:00|10.34|8.74|10.35|8.75|10.36|8.76|10.33|8.73|0
1739968800000|2025-02-19 12:40:00|10.34|8.74|10.33|8.73|10.35|8.75|10.33|8.73|0
1739969100000|2025-02-19 12:45:00|10.34|8.74|10.29|8.69|10.34|8.74|10.28|8.68|0
1739969400000|2025-02-19 12:50:00|10.3|8.7|10.29|8.69|10.31|8.71|10.28|8.68|0
1739969700000|2025-02-19 12:55:00|10.3|8.7|10.38|8.78|10.38|8.78|10.29|8.69|0
1739970000000|2025-02-19 13:00:00|10.37|8.77|10.33|8.73|10.41|8.81|10.33|8.73|0
1739970300000|2025-02-19 13:05:00|10.34|8.74|10.41|8.81|10.51|8.91|10.3|8.7|0
1739970600000|2025-02-19 13:10:00|10.4|8.8|10.45|8.85|10.45|8.85|10.39|8.79|0
1739970900000|2025-02-19 13:15:00|10.46|8.86|10.5|8.9|10.51|8.91|10.45|8.85|0
1739971200000|2025-02-19 13:20:00|10.51|8.91|10.54|8.94|10.55|8.95|10.5|8.9|0
1739971500000|2025-02-19 13:25:00|10.53|8.93|10.62|9.02|10.64|9.04|10.47|8.87|0
1739971800000|2025-02-19 13:30:00|10.64|9.04|10.67|9.07|10.67|9.07|10.64|9.04|0
1739972100000|2025-02-19 13:35:00|10.68|9.08|10.71|9.11|10.71|9.11|10.64|9.04|0
1739972400000|2025-02-19 13:40:00|10.7|9.1|10.66|9.06|10.71|9.11|10.66|9.06|0
1739972700000|2025-02-19 13:45:00|10.67|9.07|10.63|9.03|10.67|9.07|10.63|9.03|0
1739973000000|2025-02-19 13:50:00|10.62|9.02|10.63|9.03|10.66|9.06|10.62|9.02|0
1739973300000|2025-02-19 13:55:00|10.62|9.02|10.64|9.04|10.65|9.05|10.62|9.02|0
1739973600000|2025-02-19 14:00:00|10.65|9.05|10.62|9.02|10.69|9.09|10.62|9.02|0
1739973900000|2025-02-19 14:05:00|10.63|9.03|10.59|8.99|10.63|9.03|10.57|8.97|0
1739974200000|2025-02-19 14:10:00|10.58|8.98|10.63|9.03|10.64|9.04|10.57|8.97|0
1739974500000|2025-02-19 14:15:00|10.64|9.04|10.68|9.08|10.7|9.1|10.64|9.04|0
1739974800000|2025-02-19 14:20:00|10.69|9.09|10.72|9.12|10.73|9.13|10.67|9.07|0
1739975100000|2025-02-19 14:25:00|10.73|9.13|10.66|9.06|10.74|9.14|10.65|9.05|0
1739975400000|2025-02-19 14:30:00|10.67|9.07|10.54|8.94|10.71|9.11|10.53|8.93|0
1739975700000|2025-02-19 14:35:00|10.52|8.92|10.57|8.97|10.57|8.97|10.51|8.91|0
1739976000000|2025-02-19 14:40:00|10.58|8.98|10.56|8.96|10.58|8.98|10.52|8.92|0
1739976300000|2025-02-19 14:45:00|10.55|8.95|10.6|9|10.62|9.02|10.52|8.92|0
1739976600000|2025-02-19 14:50:00|10.61|9.01|10.54|8.94|10.61|9.01|10.53|8.93|0
1739976900000|2025-02-19 14:55:00|10.55|8.95|10.59|8.99|10.59|8.99|10.53|8.93|0
1739977200000|2025-02-19 15:00:00|10.58|8.98|10.63|9.03|10.65|9.05|10.51|8.91|0
1739977500000|2025-02-19 15:05:00|10.62|9.02|10.62|9.02|10.65|9.05|10.56|8.96|0
1739977800000|2025-02-19 15:10:00|10.61|9.01|10.62|9.02|10.65|9.05|10.59|8.99|0
1739978100000|2025-02-19 15:15:00|10.63|9.03|10.57|8.97|10.64|9.04|10.53|8.93|0
1739978400000|2025-02-19 15:20:00|10.58|8.98|10.57|8.97|10.62|9.02|10.55|8.95|0
1739978700000|2025-02-19 15:25:00|10.56|8.96|10.55|8.95|10.58|8.98|10.52|8.92|0
1739979000000|2025-02-19 15:30:00|10.54|8.94|10.46|8.86|10.54|8.94|10.41|8.81|0
1739979300000|2025-02-19 15:35:00|10.45|8.85|10.57|8.97|10.58|8.98|10.44|8.84|0
1739979600000|2025-02-19 15:40:00|10.56|8.96|10.55|8.95|10.58|8.98|10.55|8.95|0
1739979900000|2025-02-19 15:45:00|10.54|8.94|10.55|8.95|10.57|8.97|10.52|8.92|0
1739980200000|2025-02-19 15:50:00|10.56|8.96|10.47|8.87|10.58|8.98|10.46|8.86|0
1739980500000|2025-02-19 15:55:00|10.48|8.88|10.54|8.94|10.6|9|10.48|8.88|0
1739980800000|2025-02-19 16:00:00|10.53|8.93|10.44|8.84|10.53|8.93|10.42|8.82|0
1739981100000|2025-02-19 16:05:00|10.45|8.85|10.5|8.9|10.51|8.91|10.4|8.8|0
1739981400000|2025-02-19 16:10:00|10.49|8.89|10.4|8.8|10.52|8.92|10.4|8.8|0
1739981700000|2025-02-19 16:15:00|10.41|8.81|10.42|8.82|10.45|8.85|10.39|8.79|0
1739982000000|2025-02-19 16:20:00|10.43|8.83|10.43|8.83|10.46|8.86|10.41|8.81|0
1739982300000|2025-02-19 16:25:00|10.42|8.82|10.41|8.81|10.43|8.83|10.4|8.8|0
1739982600000|2025-02-19 16:30:00|10.42|8.82|10.4|8.8|10.45|8.85|10.39|8.79|0
1739982900000|2025-02-19 16:35:00|10.39|8.79|10.41|8.81|10.43|8.83|10.38|8.78|0
1739983200000|2025-02-19 16:40:00|10.4|8.8|10.31|8.71|10.4|8.8|10.31|8.71|0
1739983500000|2025-02-19 16:45:00|10.3|8.7|12.37|10.77|12.47|10.87|10.29|8.69|0
1739983800000|2025-02-19 16:50:00|12.36|10.76|12.32|10.72|12.37|10.77|12.32|10.72|0
1739984100000|2025-02-19 16:55:00|12.31|10.71|12.32|10.72|12.34|10.74|12.31|10.71|0
1739984400000|2025-02-19 17:00:00|12.33|10.73|12.33|10.73|12.43|10.83|12.3|10.7|0
1739984700000|2025-02-19 17:05:00|12.32|10.72|12.33|10.73|12.35|10.75|12.32|10.72|0
1739985000000|2025-02-19 17:10:00|12.34|10.74|12.38|10.78|12.41|10.81|12.34|10.74|0
1739985300000|2025-02-19 17:15:00|12.39|10.79|12.41|10.81|12.43|10.83|12.38|10.78|0
1739985600000|2025-02-19 17:20:00|12.42|10.82|12.49|10.89|12.49|10.89|12.41|10.81|0
1739985900000|2025-02-19 17:25:00|12.48|10.88|12.37|10.77|12.48|10.88|12.33|10.73|0
1739986200000|2025-02-19 17:30:00|12.36|10.76|12.26|10.66|12.41|10.81|12.24|10.64|0
1739986500000|2025-02-19 17:35:00|12.25|10.65|12.21|10.61|12.25|10.65|12.2|10.6|0
1739986800000|2025-02-19 17:40:00|12.22|10.62|12.17|10.57|12.23|10.63|12.16|10.56|0
1739987100000|2025-02-19 17:45:00|12.18|10.58|12.28|10.68|12.34|10.74|12.17|10.57|0
1739987400000|2025-02-19 17:50:00|12.27|10.67|12.21|10.61|12.28|10.68|12.19|10.59|0
1739987700000|2025-02-19 17:55:00|12.22|10.62|12.38|10.78|12.39|10.79|12.18|10.58|0
1739988000000|2025-02-19 18:00:00|12.39|10.79|12.41|10.81|12.42|10.82|12.37|10.77|0
1739988300000|2025-02-19 18:05:00|12.42|10.82|12.35|10.75|12.45|10.85|12.3|10.7|0
1739988600000|2025-02-19 18:10:00|12.36|10.76|12.39|10.79|12.45|10.85|12.35|10.75|0
1739988900000|2025-02-19 18:15:00|12.38|10.78|12.25|10.65|12.39|10.79|12.25|10.65|0
1739989200000|2025-02-19 18:20:00|12.24|10.64|12.26|10.66|12.27|10.67|12.23|10.63|0
1739989500000|2025-02-19 18:25:00|12.25|10.65|12.21|10.61|12.26|10.66|12.21|10.61|0
1739989800000|2025-02-19 18:30:00|12.19|10.59|12.17|10.57|12.19|10.59|12.15|10.55|0
1739990100000|2025-02-19 18:35:00|12.16|10.56|12.3|10.7|12.31|10.71|12.16|10.56|0
1739990400000|2025-02-19 18:40:00|12.29|10.69|12.31|10.71|12.33|10.73|12.27|10.67|0
1739990700000|2025-02-19 18:45:00|12.34|10.74|12.34|10.74|12.35|10.75|12.3|10.7|0
1739991000000|2025-02-19 18:50:00|12.35|10.75|12.36|10.76|12.38|10.78|12.34|10.74|0
1739991300000|2025-02-19 18:55:00|12.37|10.77|12.39|10.79|12.39|10.79|12.34|10.74|0
1739991600000|2025-02-19 19:00:00|12.38|10.78|12.37|10.77|12.39|10.79|12.29|10.69|0
1739991900000|2025-02-19 19:05:00|12.35|10.75|12.33|10.73|12.36|10.76|12.32|10.72|0
1739992200000|2025-02-19 19:10:00|12.32|10.72|12.13|10.53|12.33|10.73|12.13|10.53|0
1739992500000|2025-02-19 19:15:00|12.12|10.52|12.28|10.68|12.4|10.8|12.06|10.46|0
1739992800000|2025-02-19 19:20:00|12.27|10.67|12.23|10.63|12.27|10.67|12.2|10.6|0
1739993100000|2025-02-19 19:25:00|12.22|10.62|12.25|10.65|12.31|10.71|12.22|10.62|0
1739993400000|2025-02-19 19:30:00|12.26|10.66|12.25|10.65|12.29|10.69|12.24|10.64|0
1739993700000|2025-02-19 19:35:00|12.24|10.64|12.24|10.64|12.25|10.65|12.22|10.62|0
1739994000000|2025-02-19 19:40:00|12.23|10.63|12.24|10.64|12.28|10.68|12.21|10.61|0
1739994300000|2025-02-19 19:45:00|12.25|10.65|12.24|10.64|12.28|10.68|12.24|10.64|0
1739994600000|2025-02-19 19:50:00|12.23|10.63|12.17|10.57|12.23|10.63|12.16|10.56|0
1739994900000|2025-02-19 19:55:00|12.18|10.58|12.18|10.58|12.21|10.61|12.17|10.57|0
1739995200000|2025-02-19 20:00:00|12.19|10.59|12.24|10.64|12.25|10.65|12.18|10.58|0
1739995500000|2025-02-19 20:05:00|12.25|10.65|12.33|10.73|12.33|10.73|12.22|10.62|0
1739995800000|2025-02-19 20:10:00|12.32|10.72|12.28|10.68|12.33|10.73|12.28|10.68|0
1739996100000|2025-02-19 20:15:00|12.29|10.69|12.27|10.67|12.29|10.69|12.21|10.61|0
1739996400000|2025-02-19 20:20:00|12.28|10.68|12.26|10.66|12.31|10.71|12.25|10.65|0
1739996700000|2025-02-19 20:25:00|12.27|10.67|12.41|10.81|12.47|10.87|12.27|10.67|0
1739997000000|2025-02-19 20:30:00|12.38|10.78|12.3|10.7|12.41|10.81|12.25|10.65|0
1739997300000|2025-02-19 20:35:00|12.31|10.71|12.33|10.73|12.38|10.78|12.28|10.68|0
1739997600000|2025-02-19 20:40:00|12.32|10.72|12.36|10.76|12.37|10.77|12.29|10.69|0
1739997900000|2025-02-19 20:45:00|12.35|10.75|12.35|10.75|12.39|10.79|12.32|10.72|0
1739998200000|2025-02-19 20:50:00|12.27|10.67|12.32|10.72|12.35|10.75|12.26|10.66|0
1739998500000|2025-02-19 20:55:00|12.31|10.71|12.22|10.62|12.31|10.71|12.2|10.6|0
1739998800000|2025-02-19 21:00:00|12.26|10.66|12.38|10.78|12.38|10.78|12.26|10.66|0
1739999100000|2025-02-19 21:05:00|12.39|10.79|12.41|10.81|12.41|10.81|12.35|10.75|0
1739999400000|2025-02-19 21:10:00|12.42|10.82|12.43|10.83|12.46|10.86|12.41|10.81|0
1739999700000|2025-02-19 21:15:00|12.63|10.63|12.62|10.62|12.63|10.63|12.61|10.61|0
1740000000000|2025-02-19 21:20:00|12.63|10.63|12.6|10.6|12.63|10.63|12.59|10.59|0
1740000300000|2025-02-19 21:25:00|12.61|10.61|12.61|10.61|12.62|10.62|12.6|10.6|0
1740000600000|2025-02-19 21:30:00|12.62|10.62|12.62|10.62|12.62|10.62|12.61|10.61|0
1740000900000|2025-02-19 21:35:00|12.61|10.61|12.61|10.61|12.62|10.62|12.6|10.6|0
1740001200000|2025-02-19 21:40:00|12.6|10.6|12.6|10.6|12.61|10.61|12.59|10.59|0
1740001500000|2025-02-19 21:45:00|12.61|10.61|12.6|10.6|12.61|10.61|12.6|10.6|0
1740001800000|2025-02-19 21:50:00|12.59|10.59|12.61|10.61|12.62|10.62|12.59|10.59|0
1740002100000|2025-02-19 21:55:00|12.6|10.6|12.6|10.6|12.61|10.61|12.58|10.58|0
1740002400000|2025-02-19 22:00:00|12.59|10.59|12.59|10.59|12.6|10.6|12.59|10.59|0
1740003000000|2025-02-19 22:10:00|12.58|10.58|12.59|10.59|12.59|10.59|12.58|10.58|0
1740003600000|2025-02-19 22:20:00|12.58|10.58|12.58|10.58|12.59|10.59|12.58|10.58|0
1740003900000|2025-02-19 22:25:00|12.59|10.59|12.58|10.58|12.59|10.59|12.58|10.58|0
1740004200000|2025-02-19 22:30:00|12.57|10.57|12.58|10.58|12.58|10.58|12.57|10.57|0
1740004500000|2025-02-19 22:35:00|12.57|10.57|12.58|10.58|12.58|10.58|12.57|10.57|0
1740006000000|2025-02-19 23:00:00|12.6|10.6|12.54|10.54|12.6|10.6|12.52|10.52|0
1740006300000|2025-02-19 23:05:00|12.53|10.53|12.55|10.55|12.55|10.55|12.53|10.53|0
1740006600000|2025-02-19 23:10:00|12.54|10.54|12.54|10.54|12.56|10.56|12.52|10.52|0
1740006900000|2025-02-19 23:15:00|12.53|10.53|12.53|10.53|12.54|10.54|12.52|10.52|0
1740007200000|2025-02-19 23:20:00|12.54|10.54|12.56|10.56|12.56|10.56|12.53|10.53|0
1740007500000|2025-02-19 23:25:00|12.57|10.57|12.58|10.58|12.59|10.59|12.56|10.56|0
1740007800000|2025-02-19 23:30:00|12.57|10.57|12.57|10.57|12.58|10.58|12.56|10.56|0
1740008100000|2025-02-19 23:35:00|12.56|10.56|12.58|10.58|12.59|10.59|12.54|10.54|0
1740008400000|2025-02-19 23:40:00|12.59|10.59|12.58|10.58|12.59|10.59|12.57|10.57|0
1740008700000|2025-02-19 23:45:00|12.59|10.59|12.6|10.6|12.63|10.63|12.59|10.59|0
1740009000000|2025-02-19 23:50:00|12.61|10.61|12.59|10.59|12.61|10.61|12.59|10.59|0
1740009300000|2025-02-19 23:55:00|12.6|10.6|12.57|10.57|12.6|10.6|12.56|10.56|0
1740009600000|2025-02-20 00:00:00|12.58|10.58|12.57|10.57|12.62|10.62|12.57|10.57|0
1740009900000|2025-02-20 00:05:00|12.56|10.56|12.56|10.56|12.58|10.58|12.55|10.55|0
1740010200000|2025-02-20 00:10:00|12.57|10.57|12.58|10.58|12.58|10.58|12.56|10.56|0
1740010500000|2025-02-20 00:15:00|12.59|10.59|12.61|10.61|12.61|10.61|12.58|10.58|0
1740010800000|2025-02-20 00:20:00|12.6|10.6|12.61|10.61|12.61|10.61|12.6|10.6|0
1740011100000|2025-02-20 00:25:00|12.62|10.62|12.61|10.61|12.64|10.64|12.61|10.61|0
1740011400000|2025-02-20 00:30:00|12.6|10.6|12.63|10.63|12.64|10.64|12.6|10.6|0
1740011700000|2025-02-20 00:35:00|12.62|10.62|12.58|10.58|12.63|10.63|12.57|10.57|0
1740012000000|2025-02-20 00:40:00|12.59|10.59|12.59|10.59|12.6|10.6|12.58|10.58|0
1740012300000|2025-02-20 00:45:00|12.58|10.58|12.57|10.57|12.59|10.59|12.56|10.56|0
1740012600000|2025-02-20 00:50:00|12.56|10.56|12.56|10.56|12.57|10.57|12.56|10.56|0
1740012900000|2025-02-20 00:55:00|12.54|10.54|12.5|10.5|12.54|10.54|12.5|10.5|0
1740013200000|2025-02-20 01:00:00|12.51|10.51|12.54|10.54|12.54|10.54|12.51|10.51|0
1740013500000|2025-02-20 01:05:00|12.55|10.55|12.55|10.55|12.55|10.55|12.54|10.54|0
1740013800000|2025-02-20 01:10:00|12.56|10.56|12.58|10.58|12.59|10.59|12.55|10.55|0
1740014100000|2025-02-20 01:15:00|12.59|10.59|12.57|10.57|12.59|10.59|12.56|10.56|0
1740014400000|2025-02-20 01:20:00|12.58|10.58|12.67|10.67|12.67|10.67|12.57|10.57|0
1740014700000|2025-02-20 01:25:00|12.68|10.68|12.35|10.35|12.68|10.68|12.35|10.35|0
1740015000000|2025-02-20 01:30:00|12.15|10.55|12.17|10.57|12.18|10.58|12.15|10.55|0
1740015300000|2025-02-20 01:35:00|12.18|10.58|12.17|10.57|12.2|10.6|12.16|10.56|0
1740015600000|2025-02-20 01:40:00|12.18|10.58|12.21|10.61|12.23|10.63|12.18|10.58|0
1740015900000|2025-02-20 01:45:00|12.22|10.62|12.21|10.61|12.24|10.64|12.2|10.6|0
1740016200000|2025-02-20 01:50:00|12.22|10.62|12.23|10.63|12.27|10.67|12.21|10.61|0
1740016500000|2025-02-20 01:55:00|12.24|10.64|12.24|10.64|12.25|10.65|12.23|10.63|0
1740016800000|2025-02-20 02:00:00|12.25|10.65|12.24|10.64|12.29|10.69|12.24|10.64|0
1740017100000|2025-02-20 02:05:00|12.23|10.63|12.23|10.63|12.25|10.65|12.23|10.63|0
1740017400000|2025-02-20 02:10:00|12.22|10.62|12.2|10.6|12.23|10.63|12.19|10.59|0
1740017700000|2025-02-20 02:15:00|12.21|10.61|12.21|10.61|12.22|10.62|12.2|10.6|0
1740018000000|2025-02-20 02:20:00|12.2|10.6|12.21|10.61|12.22|10.62|12.2|10.6|0
1740018300000|2025-02-20 02:25:00|12.23|10.63|12.23|10.63|12.24|10.64|12.21|10.61|0
1740018600000|2025-02-20 02:30:00|12.24|10.64|12.24|10.64|12.24|10.64|12.22|10.62|0
1740018900000|2025-02-20 02:35:00|12.25|10.65|12.18|10.58|12.26|10.66|12.18|10.58|0
1740019200000|2025-02-20 02:40:00|12.19|10.59|12.2|10.6|12.21|10.61|12.18|10.58|0
1740019500000|2025-02-20 02:45:00|12.21|10.61|12.2|10.6|12.22|10.62|12.19|10.59|0
1740019800000|2025-02-20 02:50:00|12.21|10.61|12.19|10.59|12.22|10.62|12.19|10.59|0
1740020100000|2025-02-20 02:55:00|12.2|10.6|12.19|10.59|12.2|10.6|12.19|10.59|0
1740020400000|2025-02-20 03:00:00|12.2|10.6|12.2|10.6|12.21|10.61|12.19|10.59|0
1740020700000|2025-02-20 03:05:00|12.19|10.59|12.19|10.59|12.2|10.6|12.18|10.58|0
1740021000000|2025-02-20 03:10:00|12.18|10.58|12.21|10.61|12.21|10.61|12.18|10.58|0
1740021300000|2025-02-20 03:15:00|12.2|10.6|12.21|10.61|12.21|10.61|12.19|10.59|0
1740021600000|2025-02-20 03:20:00|12.22|10.62|12.19|10.59|12.22|10.62|12.19|10.59|0
1740021900000|2025-02-20 03:25:00|12.2|10.6|12.19|10.59|12.21|10.61|12.19|10.59|0
1740022200000|2025-02-20 03:30:00|12.18|10.58|12.18|10.58|12.18|10.58|12.17|10.57|0
1740022500000|2025-02-20 03:35:00|12.17|10.57|12.18|10.58|12.18|10.58|12.17|10.57|0
1740022800000|2025-02-20 03:40:00|12.17|10.57|12.18|10.58|12.18|10.58|12.17|10.57|0
1740023100000|2025-02-20 03:45:00|12.19|10.59|12.2|10.6|12.2|10.6|12.18|10.58|0
1740023400000|2025-02-20 03:50:00|12.21|10.61|12.2|10.6|12.21|10.61|12.19|10.59|0
1740023700000|2025-02-20 03:55:00|12.21|10.61|12.23|10.63|12.23|10.63|12.2|10.6|0
1740024000000|2025-02-20 04:00:00|12.22|10.62|12.29|10.69|12.3|10.7|12.22|10.62|0
1740024300000|2025-02-20 04:05:00|12.28|10.68|12.14|10.54|12.29|10.69|12.14|10.54|0
1740024600000|2025-02-20 04:10:00|12.15|10.55|12.33|10.73|12.33|10.73|12.14|10.54|0
1740024900000|2025-02-20 04:15:00|12.32|10.72|12.31|10.71|12.33|10.73|12.31|10.71|0
1740025200000|2025-02-20 04:20:00|12.3|10.7|12.29|10.69|12.3|10.7|12.29|10.69|0
1740025500000|2025-02-20 04:25:00|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1740025800000|2025-02-20 04:30:00|12.29|10.69|12.31|10.71|12.31|10.71|12.28|10.68|0
1740026100000|2025-02-20 04:35:00|12.3|10.7|12.31|10.71|12.31|10.71|12.3|10.7|0
1740026400000|2025-02-20 04:40:00|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1740026700000|2025-02-20 04:45:00|12.32|10.72|12.32|10.72|12.33|10.73|12.31|10.71|0
1740027000000|2025-02-20 04:50:00|12.31|10.71|12.33|10.73|12.33|10.73|12.31|10.71|0
1740027300000|2025-02-20 04:55:00|12.32|10.72|12.31|10.71|12.33|10.73|12.31|10.71|0
1740027600000|2025-02-20 05:00:00|12.32|10.72|12.33|10.73|12.34|10.74|12.32|10.72|0
1740027900000|2025-02-20 05:05:00|12.34|10.74|12.31|10.71|12.34|10.74|12.3|10.7|0
1740028200000|2025-02-20 05:10:00|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1740028500000|2025-02-20 05:15:00|12.3|10.7|12.29|10.69|12.31|10.71|12.29|10.69|0
1740028800000|2025-02-20 05:20:00|12.28|10.68|12.3|10.7|12.3|10.7|12.28|10.68|0
1740029100000|2025-02-20 05:25:00|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1740029400000|2025-02-20 05:30:00|12.29|10.69|12.31|10.71|12.31|10.71|12.29|10.69|0
1740029700000|2025-02-20 05:35:00|12.32|10.72|12.32|10.72|12.33|10.73|12.31|10.71|0
1740030000000|2025-02-20 05:40:00|12.31|10.71|12.32|10.72|12.33|10.73|12.31|10.71|0
1740030300000|2025-02-20 05:45:00|12.33|10.73|12.32|10.72|12.33|10.73|12.31|10.71|0
1740030600000|2025-02-20 05:50:00|12.31|10.71|12.31|10.71|12.32|10.72|12.31|10.71|0
1740030900000|2025-02-20 05:55:00|12.32|10.72|12.33|10.73|12.33|10.73|12.32|10.72|0
1740031200000|2025-02-20 06:00:00|12.32|10.72|12.33|10.73|12.34|10.74|12.32|10.72|0
1740031500000|2025-02-20 06:05:00|12.34|10.74|12.34|10.74|12.35|10.75|12.33|10.73|0
1740031800000|2025-02-20 06:10:00|12.35|10.75|12.32|10.72|12.35|10.75|12.31|10.71|0
1740032100000|2025-02-20 06:15:00|12.33|10.73|12.36|10.76|12.36|10.76|12.33|10.73|0
1740032400000|2025-02-20 06:20:00|12.37|10.77|12.34|10.74|12.37|10.77|12.34|10.74|0
1740032700000|2025-02-20 06:25:00|12.35|10.75|12.35|10.75|12.37|10.77|12.35|10.75|0
1740033000000|2025-02-20 06:30:00|12.34|10.74|12.32|10.72|12.34|10.74|12.31|10.71|0
1740033300000|2025-02-20 06:35:00|12.31|10.71|12.33|10.73|12.35|10.75|12.31|10.71|0
1740033600000|2025-02-20 06:40:00|12.34|10.74|12.33|10.73|12.34|10.74|12.32|10.72|0
1740033900000|2025-02-20 06:45:00|12.34|10.74|12.33|10.73|12.34|10.74|12.33|10.73|0
1740034200000|2025-02-20 06:50:00|12.34|10.74|12.31|10.71|12.34|10.74|12.31|10.71|0
1740034500000|2025-02-20 06:55:00|12.3|10.7|12.3|10.7|12.31|10.71|12.29|10.69|0
1740034800000|2025-02-20 07:00:00|12.31|10.71|12.34|10.74|12.34|10.74|12.3|10.7|0
1740035100000|2025-02-20 07:05:00|12.35|10.75|12.33|10.73|12.36|10.76|12.33|10.73|0
1740035400000|2025-02-20 07:10:00|12.34|10.74|12.31|10.71|12.35|10.75|12.31|10.71|0
1740035700000|2025-02-20 07:15:00|12.32|10.72|12.3|10.7|12.32|10.72|12.28|10.68|0
1740036000000|2025-02-20 07:20:00|12.31|10.71|12.28|10.68|12.32|10.72|12.28|10.68|0
1740036300000|2025-02-20 07:25:00|12.27|10.67|12.27|10.67|12.28|10.68|12.27|10.67|0
1740036600000|2025-02-20 07:30:00|12.26|10.66|12.28|10.68|12.3|10.7|12.26|10.66|0
1740036900000|2025-02-20 07:35:00|12.29|10.69|12.27|10.67|12.29|10.69|12.27|10.67|0
1740037200000|2025-02-20 07:40:00|12.28|10.68|12.29|10.69|12.29|10.69|12.27|10.67|0
1740037500000|2025-02-20 07:45:00|12.3|10.7|12.33|10.73|12.33|10.73|12.3|10.7|0
1740037800000|2025-02-20 07:50:00|12.34|10.74|12.33|10.73|12.34|10.74|12.33|10.73|0
1740038100000|2025-02-20 07:55:00|12.34|10.74|12.34|10.74|12.34|10.74|12.33|10.73|0
1740038400000|2025-02-20 08:00:00|12.32|10.72|12.3|10.7|12.33|10.73|12.28|10.68|0
1740038700000|2025-02-20 08:05:00|12.31|10.71|12.29|10.69|12.32|10.72|12.27|10.67|0
1740039000000|2025-02-20 08:10:00|12.31|10.71|12.26|10.66|12.31|10.71|12.25|10.65|0
1740039300000|2025-02-20 08:15:00|12.27|10.67|12.29|10.69|12.3|10.7|12.25|10.65|0
1740039600000|2025-02-20 08:20:00|12.28|10.68|12.27|10.67|12.3|10.7|12.27|10.67|0
1740039900000|2025-02-20 08:25:00|12.28|10.68|12.22|10.62|12.28|10.68|12.2|10.6|0
1740040200000|2025-02-20 08:30:00|12.23|10.63|12.21|10.61|12.23|10.63|12.19|10.59|0
1740040500000|2025-02-20 08:35:00|12.22|10.62|12.21|10.61|12.23|10.63|12.21|10.61|0
1740040800000|2025-02-20 08:40:00|12.22|10.62|12.22|10.62|12.24|10.64|12.21|10.61|0
1740041100000|2025-02-20 08:45:00|12.21|10.61|12.22|10.62|12.23|10.63|12.2|10.6|0
1740041400000|2025-02-20 08:50:00|12.21|10.61|12.21|10.61|12.22|10.62|12.21|10.61|0
1740041700000|2025-02-20 08:55:00|12.2|10.6|12.2|10.6|12.2|10.6|12.18|10.58|0
1740042000000|2025-02-20 09:00:00|12.19|10.59|12.19|10.59|12.22|10.62|12.18|10.58|0
1740042300000|2025-02-20 09:05:00|12.2|10.6|12.17|10.57|12.2|10.6|12.16|10.56|0
1740042600000|2025-02-20 09:10:00|12.18|10.58|12.17|10.57|12.18|10.58|12.16|10.56|0
1740042900000|2025-02-20 09:15:00|12.16|10.56|12.15|10.55|12.17|10.57|12.15|10.55|0
1740043200000|2025-02-20 09:20:00|12.14|10.54|12.17|10.57|12.18|10.58|12.14|10.54|0
1740043500000|2025-02-20 09:25:00|12.18|10.58|12.14|10.54|12.18|10.58|12.14|10.54|0
1740043800000|2025-02-20 09:30:00|12.15|10.55|12.17|10.57|12.17|10.57|12.14|10.54|0
1740044100000|2025-02-20 09:35:00|12.16|10.56|12.17|10.57|12.17|10.57|12.16|10.56|0
1740044400000|2025-02-20 09:40:00|12.16|10.56|12.16|10.56|12.17|10.57|12.15|10.55|0
1740044700000|2025-02-20 09:45:00|12.15|10.55|12.17|10.57|12.17|10.57|12.14|10.54|0
1740045000000|2025-02-20 09:50:00|12.16|10.56|12.13|10.53|12.17|10.57|12.13|10.53|0
1740045300000|2025-02-20 09:55:00|12.14|10.54|12.09|10.49|12.14|10.54|12.08|10.48|0
1740045600000|2025-02-20 10:00:00|12.08|10.48|12.06|10.46|12.1|10.5|12.05|10.45|0
1740045900000|2025-02-20 10:05:00|12.05|10.45|12.05|10.45|12.07|10.47|12.03|10.43|0
1740046200000|2025-02-20 10:10:00|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1740046500000|2025-02-20 10:15:00|12.07|10.47|12.06|10.46|12.09|10.49|12.06|10.46|0
1740046800000|2025-02-20 10:20:00|12.05|10.45|12.05|10.45|12.06|10.46|12.05|10.45|0
1740047100000|2025-02-20 10:25:00|12.06|10.46|12.06|10.46|12.06|10.46|12.05|10.45|0
1740047700000|2025-02-20 10:35:00|12.05|10.45|12.05|10.45|12.07|10.47|12.05|10.45|0
1740048000000|2025-02-20 10:40:00|12.06|10.46|12.05|10.45|12.06|10.46|12.05|10.45|0
1740048300000|2025-02-20 10:45:00|12.04|10.44|12.04|10.44|12.05|10.45|12.04|10.44|0
1740048600000|2025-02-20 10:50:00|12.05|10.45|12.07|10.47|12.08|10.48|12.05|10.45|0
1740048900000|2025-02-20 10:55:00|12.08|10.48|12.1|10.5|12.1|10.5|12.07|10.47|0
1740049200000|2025-02-20 11:00:00|12.11|10.51|12.09|10.49|12.11|10.51|12.08|10.48|0
1740049500000|2025-02-20 11:05:00|12.1|10.5|12.11|10.51|12.12|10.52|12.08|10.48|0
1740049800000|2025-02-20 11:10:00|12.12|10.52|12.12|10.52|12.13|10.53|12.11|10.51|0
1740050100000|2025-02-20 11:15:00|12.13|10.53|12.12|10.52|12.13|10.53|12.11|10.51|0
1740050400000|2025-02-20 11:20:00|12.13|10.53|12.13|10.53|12.14|10.54|12.13|10.53|0
1740050700000|2025-02-20 11:25:00|12.14|10.54|12.16|10.56|12.17|10.57|12.12|10.52|0
1740051000000|2025-02-20 11:30:00|12.15|10.55|12.21|10.61|12.21|10.61|12.15|10.55|0
1740051300000|2025-02-20 11:35:00|12.22|10.62|12.24|10.64|12.25|10.65|12.22|10.62|0
1740051600000|2025-02-20 11:40:00|12.23|10.63|12.2|10.6|12.24|10.64|12.18|10.58|0
1740051900000|2025-02-20 11:45:00|12.19|10.59|12.19|10.59|12.21|10.61|12.18|10.58|0
1740052200000|2025-02-20 11:50:00|12.18|10.58|12.14|10.54|12.18|10.58|12.14|10.54|0
1740052500000|2025-02-20 11:55:00|12.13|10.53|12.26|10.66|12.28|10.68|12.11|10.51|0
1740052800000|2025-02-20 12:00:00|12.25|10.65|12.21|10.61|12.25|10.65|12.16|10.56|0
1740053100000|2025-02-20 12:05:00|12.2|10.6|12.24|10.64|12.25|10.65|12.2|10.6|0
1740053400000|2025-02-20 12:10:00|12.25|10.65|12.26|10.66|12.32|10.72|12.25|10.65|0
1740053700000|2025-02-20 12:15:00|12.28|10.68|12.25|10.65|12.28|10.68|12.24|10.64|0
1740054000000|2025-02-20 12:20:00|12.26|10.66|12.25|10.65|12.26|10.66|12.24|10.64|0
1740054300000|2025-02-20 12:25:00|12.26|10.66|12.26|10.66|12.27|10.67|12.24|10.64|0
1740054600000|2025-02-20 12:30:00|12.25|10.65|12.19|10.59|12.26|10.66|12.18|10.58|0
1740054900000|2025-02-20 12:35:00|12.18|10.58|12.17|10.57|12.22|10.62|12.17|10.57|0
1740055200000|2025-02-20 12:40:00|12.16|10.56|12.16|10.56|12.17|10.57|12.14|10.54|0
1740055500000|2025-02-20 12:45:00|12.17|10.57|12.18|10.58|12.18|10.58|12.16|10.56|0
1740055800000|2025-02-20 12:50:00|12.17|10.57|12.19|10.59|12.21|10.61|12.17|10.57|0
1740056100000|2025-02-20 12:55:00|12.18|10.58|12.16|10.56|12.2|10.6|12.15|10.55|0
1740056400000|2025-02-20 13:00:00|12.15|10.55|12.21|10.61|12.21|10.61|12.14|10.54|0
1740056700000|2025-02-20 13:05:00|12.2|10.6|12.23|10.63|12.23|10.63|12.19|10.59|0
1740057000000|2025-02-20 13:10:00|12.24|10.64|12.21|10.61|12.24|10.64|12.2|10.6|0
1740057300000|2025-02-20 13:15:00|12.22|10.62|12.22|10.62|12.23|10.63|12.21|10.61|0
1740057600000|2025-02-20 13:20:00|12.23|10.63|12.22|10.62|12.23|10.63|12.2|10.6|0
1740057900000|2025-02-20 13:25:00|12.23|10.63|12.23|10.63|12.24|10.64|12.2|10.6|0
1740058200000|2025-02-20 13:30:00|12.22|10.62|12.23|10.63|12.24|10.64|12.2|10.6|0
1740058500000|2025-02-20 13:35:00|12.22|10.62|12.22|10.62|12.25|10.65|12.21|10.61|0
1740058800000|2025-02-20 13:40:00|12.21|10.61|12.17|10.57|12.22|10.62|12.16|10.56|0
1740059100000|2025-02-20 13:45:00|12.18|10.58|12.21|10.61|12.22|10.62|12.15|10.55|0
1740059400000|2025-02-20 13:50:00|12.22|10.62|12.22|10.62|12.24|10.64|12.21|10.61|0
1740059700000|2025-02-20 13:55:00|12.21|10.61|12.18|10.58|12.23|10.63|12.18|10.58|0
1740060000000|2025-02-20 14:00:00|12.17|10.57|12.13|10.53|12.17|10.57|12.12|10.52|0
1740060300000|2025-02-20 14:05:00|12.12|10.52|12.11|10.51|12.14|10.54|12.1|10.5|0
1740060600000|2025-02-20 14:10:00|12.12|10.52|12.11|10.51|12.12|10.52|12.09|10.49|0
1740060900000|2025-02-20 14:15:00|12.12|10.52|12.11|10.51|12.13|10.53|12.09|10.49|0
1740061200000|2025-02-20 14:20:00|12.1|10.5|12.14|10.54|12.15|10.55|12.1|10.5|0
1740061500000|2025-02-20 14:25:00|12.16|10.56|12.12|10.52|12.18|10.58|12.09|10.49|0
1740061800000|2025-02-20 14:30:00|12.11|10.51|12.19|10.59|12.21|10.61|12.1|10.5|0
1740062100000|2025-02-20 14:35:00|12.17|10.57|12.17|10.57|12.21|10.61|12.16|10.56|0
1740062400000|2025-02-20 14:40:00|12.16|10.56|12.33|10.73|12.33|10.73|12.16|10.56|0
1740062700000|2025-02-20 14:45:00|12.36|10.76|12.4|10.8|12.45|10.85|12.34|10.74|0
1740063000000|2025-02-20 14:50:00|12.42|10.82|12.44|10.84|12.53|10.93|12.12|10.52|0
1740063300000|2025-02-20 14:55:00|12.43|10.83|12.88|11.28|12.88|11.28|12.41|10.81|0
1740063600000|2025-02-20 15:00:00|12.87|11.27|13.14|10.26|13.84|11.37|12.8|9.92|0
1740063900000|2025-02-20 15:05:00|13.11|10.23|13.06|9.94|13.11|10.23|12.79|9.91|0
1740064200000|2025-02-20 15:10:00|13.07|9.95|12.8|9.92|13.12|10|12.75|9.72|0
1740064500000|2025-02-20 15:15:00|12.81|9.93|12.86|9.98|13.22|10.34|12.63|9.75|0
1740064800000|2025-02-20 15:20:00|12.84|9.96|12.39|10.79|12.85|10.82|12.16|9.89|0
1740065100000|2025-02-20 15:25:00|12.37|10.77|12.32|10.72|12.38|10.78|12.31|10.71|0
1740065400000|2025-02-20 15:30:00|12.33|10.73|12.31|10.71|12.33|10.73|12.23|10.63|0
1740065700000|2025-02-20 15:35:00|12.3|10.7|12.28|10.68|12.43|10.83|12.22|10.62|0
1740066000000|2025-02-20 15:40:00|12.27|10.67|12.32|10.72|12.36|10.76|12.26|10.66|0
1740066300000|2025-02-20 15:45:00|12.33|10.73|12.38|10.78|12.48|10.88|12.17|10.57|0
1740066600000|2025-02-20 15:50:00|12.39|10.79|12.83|11.23|12.84|11.24|12.38|10.78|0
1740066900000|2025-02-20 15:55:00|12.81|11.21|12.87|11.27|12.92|11.32|12.75|11.15|0
1740067200000|2025-02-20 16:00:00|12.84|11.24|12.85|11.25|12.89|11.29|12.74|11.14|0
1740067500000|2025-02-20 16:05:00|12.83|11.23|12.57|10.97|12.85|11.25|12.55|10.95|0
1740067800000|2025-02-20 16:10:00|12.56|10.96|12.56|10.96|12.57|10.97|12.5|10.9|0
1740068100000|2025-02-20 16:15:00|12.57|10.97|12.69|11.09|12.71|11.11|12.56|10.96|0
1740068400000|2025-02-20 16:20:00|12.7|11.1|12.6|11|12.7|11.1|12.57|10.97|0
1740068700000|2025-02-20 16:25:00|12.61|11.01|12.58|10.98|12.71|11.11|12.5|10.9|0
1740069000000|2025-02-20 16:30:00|12.56|10.96|12.53|10.93|12.67|11.07|12.51|10.91|0
1740069300000|2025-02-20 16:35:00|12.54|10.94|12.44|10.84|12.71|11.11|12.43|10.83|0
1740069600000|2025-02-20 16:40:00|12.46|10.86|12.56|10.96|12.67|11.07|12.41|10.81|0
1740069900000|2025-02-20 16:45:00|12.55|10.95|12.65|11.05|12.68|11.08|12.55|10.95|0
1740070200000|2025-02-20 16:50:00|12.66|11.06|12.63|11.03|12.68|11.08|12.57|10.97|0
1740070500000|2025-02-20 16:55:00|12.64|11.04|12.68|11.08|12.69|11.09|12.64|11.04|0
1740070800000|2025-02-20 17:00:00|12.69|11.09|12.54|10.94|12.72|11.12|12.53|10.93|0
1740071100000|2025-02-20 17:05:00|12.55|10.95|12.46|10.86|12.55|10.95|12.45|10.85|0
1740071400000|2025-02-20 17:10:00|12.44|10.84|12.49|10.89|12.72|11.12|12.39|10.79|0
1740071700000|2025-02-20 17:15:00|12.5|10.9|12.45|10.85|12.51|10.91|12.43|10.83|0
1740072000000|2025-02-20 17:20:00|12.44|10.84|12.49|10.89|12.59|10.99|12.42|10.82|0
1740072300000|2025-02-20 17:25:00|12.48|10.88|12.49|10.89|12.5|10.9|12.46|10.86|0
1740072600000|2025-02-20 17:30:00|12.48|10.88|12.47|10.87|12.5|10.9|12.44|10.84|0
1740072900000|2025-02-20 17:35:00|12.46|10.86|12.51|10.91|12.52|10.92|12.42|10.82|0
1740073200000|2025-02-20 17:40:00|12.5|10.9|12.43|10.83|12.52|10.92|12.41|10.81|0
1740073500000|2025-02-20 17:45:00|12.44|10.84|12.54|10.94|12.55|10.95|12.43|10.83|0
1740073800000|2025-02-20 17:50:00|12.55|10.95|12.55|10.95|12.57|10.97|12.52|10.92|0
1740074100000|2025-02-20 17:55:00|12.56|10.96|12.66|11.06|12.66|11.06|12.56|10.96|0
1740074400000|2025-02-20 18:00:00|12.67|11.07|12.67|11.07|12.72|11.12|12.64|11.04|0
1740074700000|2025-02-20 18:05:00|12.68|11.08|12.62|11.02|12.69|11.09|12.61|11.01|0
1740075000000|2025-02-20 18:10:00|12.64|11.04|12.56|10.96|12.65|11.05|12.55|10.95|0
1740075300000|2025-02-20 18:15:00|12.55|10.95|12.38|10.78|12.68|11.08|12.36|10.76|0
1740075600000|2025-02-20 18:20:00|12.37|10.77|12.42|10.82|12.46|10.86|12.37|10.77|0
1740075900000|2025-02-20 18:25:00|12.44|10.84|12.39|10.79|12.46|10.86|12.36|10.76|0
1740076200000|2025-02-20 18:30:00|12.4|10.8|12.3|10.7|12.43|10.83|12.28|10.68|0
1740076500000|2025-02-20 18:35:00|12.31|10.71|12.29|10.69|12.34|10.74|12.27|10.67|0
1740076800000|2025-02-20 18:40:00|12.28|10.68|12.24|10.64|12.34|10.74|12.24|10.64|0
1740077100000|2025-02-20 18:45:00|12.23|10.63|12.27|10.67|12.29|10.69|12.22|10.62|0
1740077400000|2025-02-20 18:50:00|12.28|10.68|12.3|10.7|12.33|10.73|12.27|10.67|0
1740077700000|2025-02-20 18:55:00|12.31|10.71|12.23|10.63|12.32|10.72|12.19|10.59|0
1740078000000|2025-02-20 19:00:00|12.24|10.64|12.21|10.61|12.25|10.65|12.18|10.58|0
1740078300000|2025-02-20 19:05:00|12.2|10.6|12.17|10.57|12.21|10.61|12.16|10.56|0
1740078600000|2025-02-20 19:10:00|12.16|10.56|12.07|10.47|12.16|10.56|12.04|10.44|0
1740078900000|2025-02-20 19:15:00|12.08|10.48|12.05|10.45|12.1|10.5|12.05|10.45|0
1740079200000|2025-02-20 19:20:00|12.04|10.44|12.27|10.67|12.46|10.86|12.03|10.43|0
1740079500000|2025-02-20 19:25:00|12.28|10.68|12.32|10.72|12.34|10.74|12.28|10.68|0
1740079800000|2025-02-20 19:30:00|12.31|10.71|12.39|10.79|12.4|10.8|12.3|10.7|0
1740080100000|2025-02-20 19:35:00|12.38|10.78|12.41|10.81|12.42|10.82|12.36|10.76|0
1740080400000|2025-02-20 19:40:00|12.42|10.82|12.32|10.72|12.42|10.82|12.32|10.72|0
1740080700000|2025-02-20 19:45:00|12.33|10.73|12.16|10.56|12.33|10.73|12.16|10.56|0
1740081000000|2025-02-20 19:50:00|12.14|10.54|12.15|10.55|12.2|10.6|12.1|10.5|0
1740081300000|2025-02-20 19:55:00|12.16|10.56|12.16|10.56|12.16|10.56|12.09|10.49|0
1740081600000|2025-02-20 20:00:00|12.15|10.55|12.15|10.55|12.19|10.59|12.13|10.53|0
1740081900000|2025-02-20 20:05:00|12.14|10.54|12.19|10.59|12.2|10.6|12.13|10.53|0
1740082200000|2025-02-20 20:10:00|12.18|10.58|12.2|10.6|12.24|10.64|12.16|10.56|0
1740082500000|2025-02-20 20:15:00|12.21|10.61|12.17|10.57|12.29|10.69|12.15|10.55|0
1740082800000|2025-02-20 20:20:00|12.16|10.56|12.15|10.55|12.16|10.56|12.09|10.49|0
1740083100000|2025-02-20 20:25:00|12.14|10.54|12.14|10.54|12.19|10.59|12.13|10.53|0
1740083400000|2025-02-20 20:30:00|12.15|10.55|12.12|10.52|12.16|10.56|12.12|10.52|0
1740083700000|2025-02-20 20:35:00|12.14|10.54|12.19|10.59|12.23|10.63|12.13|10.53|0
1740084000000|2025-02-20 20:40:00|12.18|10.58|12.12|10.52|12.2|10.6|12.11|10.51|0
1740084300000|2025-02-20 20:45:00|12.13|10.53|12.03|10.43|12.16|10.56|12.02|10.42|0
1740084600000|2025-02-20 20:50:00|11.96|10.36|12.13|10.53|12.35|10.75|11.96|10.36|0
1740084900000|2025-02-20 20:55:00|12.16|10.56|12.09|10.49|12.17|10.57|12.06|10.46|0
1740085200000|2025-02-20 21:00:00|12.11|10.51|12.17|10.57|12.17|10.57|12.09|10.49|0
1740085500000|2025-02-20 21:05:00|12.16|10.56|12.14|10.54|12.16|10.56|12.11|10.51|0
1740085800000|2025-02-20 21:10:00|12.15|10.55|12.23|10.63|12.23|10.63|12.14|10.54|0
1740086100000|2025-02-20 21:15:00|12.43|10.43|12.4|10.4|12.45|10.45|12.39|10.39|0
1740086400000|2025-02-20 21:20:00|12.39|10.39|12.37|10.37|12.4|10.4|12.37|10.37|0
1740086700000|2025-02-20 21:25:00|12.38|10.38|12.37|10.37|12.39|10.39|12.37|10.37|0
1740087000000|2025-02-20 21:30:00|12.38|10.38|12.37|10.37|12.38|10.38|12.35|10.35|0
1740087300000|2025-02-20 21:35:00|12.36|10.36|12.38|10.38|12.38|10.38|12.36|10.36|0
1740087600000|2025-02-20 21:40:00|12.37|10.37|12.37|10.37|12.39|10.39|12.37|10.37|0
1740087900000|2025-02-20 21:45:00|12.38|10.38|12.37|10.37|12.39|10.39|12.37|10.37|0
1740088200000|2025-02-20 21:50:00|12.38|10.38|12.4|10.4|12.41|10.41|12.37|10.37|0
1740088500000|2025-02-20 21:55:00|12.39|10.39|12.36|10.36|12.39|10.39|12.36|10.36|0
1740088800000|2025-02-20 22:00:00|12.37|10.37|12.37|10.37|12.37|10.37|12.36|10.36|0
1740090900000|2025-02-20 22:35:00|12.36|10.36|12.37|10.37|12.37|10.37|12.36|10.36|0
1740091500000|2025-02-20 22:45:00|12.36|10.36|12.36|10.36|12.36|10.36|12.36|10.36|0
1740091800000|2025-02-20 22:50:00|12.37|10.37|12.38|10.38|12.38|10.38|12.37|10.37|0
1740092100000|2025-02-20 22:55:00|12.37|10.37|12.37|10.37|12.37|10.37|12.37|10.37|0
1740092400000|2025-02-20 23:00:00|12.36|10.36|12.28|10.28|12.36|10.36|12.28|10.28|0
1740092700000|2025-02-20 23:05:00|12.29|10.29|12.31|10.31|12.32|10.32|12.29|10.29|0
1740093000000|2025-02-20 23:10:00|12.3|10.3|12.28|10.28|12.31|10.31|12.26|10.26|0
1740093300000|2025-02-20 23:15:00|12.27|10.27|12.28|10.28|12.28|10.28|12.27|10.27|0
1740093600000|2025-02-20 23:20:00|12.29|10.29|12.3|10.3|12.32|10.32|12.28|10.28|0
1740093900000|2025-02-20 23:25:00|12.31|10.31|12.3|10.3|12.32|10.32|12.29|10.29|0
1740094200000|2025-02-20 23:30:00|12.28|10.28|12.23|10.23|12.28|10.28|12.23|10.23|0
1740094500000|2025-02-20 23:35:00|12.22|10.22|12.23|10.23|12.24|10.24|12.22|10.22|0
1740094800000|2025-02-20 23:40:00|12.22|10.22|12.21|10.21|12.22|10.22|12.2|10.2|0
1740095100000|2025-02-20 23:45:00|12.22|10.22|12.22|10.22|12.23|10.23|12.21|10.21|0
1740095400000|2025-02-20 23:50:00|12.21|10.21|12.23|10.23|12.23|10.23|12.21|10.21|0
1740095700000|2025-02-20 23:55:00|12.24|10.24|12.25|10.25|12.25|10.25|12.23|10.23|0
1740096000000|2025-02-21 00:00:00|12.26|10.26|12.23|10.23|12.29|10.29|12.23|10.23|0
1740096300000|2025-02-21 00:05:00|12.24|10.24|12.23|10.23|12.24|10.24|12.21|10.21|0
1740096600000|2025-02-21 00:10:00|12.24|10.24|12.21|10.21|12.24|10.24|12.21|10.21|0
1740096900000|2025-02-21 00:15:00|12.22|10.22|12.23|10.23|12.24|10.24|12.21|10.21|0
1740097200000|2025-02-21 00:20:00|12.22|10.22|12.26|10.26|12.28|10.28|12.22|10.22|0
1740097500000|2025-02-21 00:25:00|12.25|10.25|12.26|10.26|12.27|10.27|12.25|10.25|0
1740097800000|2025-02-21 00:30:00|12.27|10.27|12.26|10.26|12.27|10.27|12.25|10.25|0
1740098100000|2025-02-21 00:35:00|12.27|10.27|12.28|10.28|12.29|10.29|12.26|10.26|0
1740098400000|2025-02-21 00:40:00|12.27|10.27|12.28|10.28|12.29|10.29|12.27|10.27|0
1740098700000|2025-02-21 00:45:00|12.29|10.29|12.26|10.26|12.29|10.29|12.26|10.26|0
1740099000000|2025-02-21 00:50:00|12.25|10.25|12.25|10.25|12.26|10.26|12.25|10.25|0
1740099300000|2025-02-21 00:55:00|12.26|10.26|12.25|10.25|12.26|10.26|12.25|10.25|0
1740099600000|2025-02-21 01:00:00|12.26|10.26|12.26|10.26|12.26|10.26|12.23|10.23|0
1740099900000|2025-02-21 01:05:00|12.27|10.27|12.28|10.28|12.31|10.31|12.25|10.25|0
1740100200000|2025-02-21 01:10:00|12.29|10.29|12.29|10.29|12.29|10.29|12.28|10.28|0
1740100500000|2025-02-21 01:15:00|12.3|10.3|12.28|10.28|12.32|10.32|12.27|10.27|0
1740100800000|2025-02-21 01:20:00|12.29|10.29|12.59|10.59|12.59|10.59|12.28|10.28|0
1740101100000|2025-02-21 01:25:00|12.6|10.6|12.6|10.6|12.62|10.62|12.59|10.59|0
1740101400000|2025-02-21 01:30:00|12.61|10.61|12.43|10.83|12.61|10.84|12.41|10.61|0
1740101700000|2025-02-21 01:35:00|12.42|10.82|12.36|10.76|12.43|10.83|12.34|10.74|0
1740102000000|2025-02-21 01:40:00|12.35|10.75|12.38|10.78|12.4|10.8|12.35|10.75|0
1740102300000|2025-02-21 01:45:00|12.37|10.77|12.37|10.77|12.4|10.8|12.37|10.77|0
1740102600000|2025-02-21 01:50:00|12.36|10.76|12.37|10.77|12.38|10.78|12.36|10.76|0
1740102900000|2025-02-21 01:55:00|12.38|10.78|12.4|10.8|12.4|10.8|12.36|10.76|0
1740103200000|2025-02-21 02:00:00|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1740103500000|2025-02-21 02:05:00|12.39|10.79|12.38|10.78|12.4|10.8|12.38|10.78|0
1740103800000|2025-02-21 02:10:00|12.37|10.77|12.37|10.77|12.38|10.78|12.37|10.77|0
1740104100000|2025-02-21 02:15:00|12.36|10.76|12.35|10.75|12.38|10.78|12.35|10.75|0
1740104400000|2025-02-21 02:20:00|12.36|10.76|12.36|10.76|12.37|10.77|12.35|10.75|0
1740104700000|2025-02-21 02:25:00|12.37|10.77|12.39|10.79|12.39|10.79|12.36|10.76|0
1740105000000|2025-02-21 02:30:00|12.38|10.78|12.38|10.78|12.39|10.79|12.37|10.77|0
1740105300000|2025-02-21 02:35:00|12.37|10.77|12.38|10.78|12.39|10.79|12.37|10.77|0
1740105600000|2025-02-21 02:40:00|12.39|10.79|12.39|10.79|12.39|10.79|12.38|10.78|0
1740105900000|2025-02-21 02:45:00|12.38|10.78|12.34|10.74|12.4|10.8|12.34|10.74|0
1740106200000|2025-02-21 02:50:00|12.35|10.75|12.35|10.75|12.36|10.76|12.35|10.75|0
1740106500000|2025-02-21 02:55:00|12.36|10.76|12.36|10.76|12.36|10.76|12.35|10.75|0
1740106800000|2025-02-21 03:00:00|12.37|10.77|12.36|10.76|12.37|10.77|12.36|10.76|0
1740107100000|2025-02-21 03:05:00|12.37|10.77|12.37|10.77|12.37|10.77|12.36|10.76|0
1740107400000|2025-02-21 03:10:00|12.36|10.76|12.36|10.76|12.38|10.78|12.35|10.75|0
1740107700000|2025-02-21 03:15:00|12.35|10.75|12.37|10.77|12.37|10.77|12.35|10.75|0
1740108000000|2025-02-21 03:20:00|12.36|10.76|12.35|10.75|12.37|10.77|12.35|10.75|0
1740108300000|2025-02-21 03:25:00|12.36|10.76|12.35|10.75|12.37|10.77|12.35|10.75|0
1740108600000|2025-02-21 03:30:00|12.36|10.76|12.37|10.77|12.38|10.78|12.35|10.75|0
1740108900000|2025-02-21 03:35:00|12.38|10.78|12.38|10.78|12.38|10.78|12.37|10.77|0
1740109200000|2025-02-21 03:40:00|12.39|10.79|12.38|10.78|12.39|10.79|12.38|10.78|0
1740109500000|2025-02-21 03:45:00|12.39|10.79|12.39|10.79|12.39|10.79|12.38|10.78|0
1740109800000|2025-02-21 03:50:00|12.4|10.8|12.39|10.79|12.4|10.8|12.39|10.79|0
1740110100000|2025-02-21 03:55:00|12.38|10.78|12.39|10.79|12.39|10.79|12.38|10.78|0
1740110400000|2025-02-21 04:00:00|12.38|10.78|12.39|10.79|12.39|10.79|12.38|10.78|0
1740110700000|2025-02-21 04:05:00|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1740111000000|2025-02-21 04:10:00|12.37|10.77|12.37|10.77|12.37|10.77|12.36|10.76|0
1740111300000|2025-02-21 04:15:00|12.38|10.78|12.39|10.79|12.39|10.79|12.38|10.78|0
1740111600000|2025-02-21 04:20:00|12.4|10.8|12.4|10.8|12.4|10.8|12.4|10.8|0
1740111900000|2025-02-21 04:25:00|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1740112500000|2025-02-21 04:35:00|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1740112800000|2025-02-21 04:40:00|12.39|10.79|12.39|10.79|12.4|10.8|12.39|10.79|0
1740113100000|2025-02-21 04:45:00|12.4|10.8|12.43|10.83|12.43|10.83|12.4|10.8|0
1740113400000|2025-02-21 04:50:00|12.42|10.82|12.42|10.82|12.42|10.82|12.41|10.81|0
1740113700000|2025-02-21 04:55:00|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1740114000000|2025-02-21 05:00:00|12.43|10.83|12.44|10.84|12.44|10.84|12.41|10.81|0
1740114300000|2025-02-21 05:05:00|12.43|10.83|12.46|10.86|12.48|10.88|12.43|10.83|0
1740114600000|2025-02-21 05:10:00|12.47|10.87|12.46|10.86|12.47|10.87|12.45|10.85|0
1740114900000|2025-02-21 05:15:00|12.45|10.85|12.43|10.83|12.46|10.86|12.42|10.82|0
1740115200000|2025-02-21 05:20:00|12.42|10.82|12.44|10.84|12.45|10.85|12.42|10.82|0
1740115500000|2025-02-21 05:25:00|12.43|10.83|12.43|10.83|12.44|10.84|12.42|10.82|0
1740115800000|2025-02-21 05:30:00|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1740116100000|2025-02-21 05:35:00|12.44|10.84|12.41|10.81|12.44|10.84|12.41|10.81|0
1740116400000|2025-02-21 05:40:00|12.4|10.8|12.41|10.81|12.42|10.82|12.4|10.8|0
1740116700000|2025-02-21 05:45:00|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1740117000000|2025-02-21 05:50:00|12.42|10.82|12.43|10.83|12.44|10.84|12.41|10.81|0
1740117300000|2025-02-21 05:55:00|12.44|10.84|12.43|10.83|12.44|10.84|12.43|10.83|0
1740117600000|2025-02-21 06:00:00|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1740117900000|2025-02-21 06:05:00|12.41|10.81|12.38|10.78|12.41|10.81|12.38|10.78|0
1740118200000|2025-02-21 06:10:00|12.37|10.77|12.37|10.77|12.38|10.78|12.37|10.77|0
1740118500000|2025-02-21 06:15:00|12.36|10.76|12.36|10.76|12.37|10.77|12.36|10.76|0
1740118800000|2025-02-21 06:20:00|12.37|10.77|12.37|10.77|12.38|10.78|12.36|10.76|0
1740119100000|2025-02-21 06:25:00|12.38|10.78|12.37|10.77|12.38|10.78|12.35|10.75|0
1740119400000|2025-02-21 06:30:00|12.38|10.78|12.37|10.77|12.38|10.78|12.36|10.76|0
1740119700000|2025-02-21 06:35:00|12.38|10.78|12.35|10.75|12.38|10.78|12.35|10.75|0
1740120000000|2025-02-21 06:40:00|12.34|10.74|12.32|10.72|12.35|10.75|12.32|10.72|0
1740120300000|2025-02-21 06:45:00|12.33|10.73|12.32|10.72|12.34|10.74|12.31|10.71|0
1740120600000|2025-02-21 06:50:00|12.31|10.71|12.31|10.71|12.31|10.71|12.3|10.7|0
1740120900000|2025-02-21 06:55:00|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1740121200000|2025-02-21 07:00:00|12.3|10.7|12.29|10.69|12.3|10.7|12.29|10.69|0
1740121500000|2025-02-21 07:05:00|12.28|10.68|12.28|10.68|12.29|10.69|12.28|10.68|0
1740121800000|2025-02-21 07:10:00|12.29|10.69|12.29|10.69|12.3|10.7|12.28|10.68|0
1740122100000|2025-02-21 07:15:00|12.3|10.7|12.29|10.69|12.3|10.7|12.28|10.68|0
1740122400000|2025-02-21 07:20:00|12.28|10.68|12.28|10.68|12.31|10.71|12.27|10.67|0
1740122700000|2025-02-21 07:25:00|12.27|10.67|12.26|10.66|12.27|10.67|12.26|10.66|0
1740123000000|2025-02-21 07:30:00|12.27|10.67|12.28|10.68|12.29|10.69|12.25|10.65|0
1740123300000|2025-02-21 07:35:00|12.29|10.69|12.3|10.7|12.3|10.7|12.28|10.68|0
1740123600000|2025-02-21 07:40:00|12.29|10.69|12.29|10.69|12.3|10.7|12.28|10.68|0
1740123900000|2025-02-21 07:45:00|12.3|10.7|12.31|10.71|12.31|10.71|12.29|10.69|0
1740124200000|2025-02-21 07:50:00|12.32|10.72|12.32|10.72|12.33|10.73|12.3|10.7|0
1740124500000|2025-02-21 07:55:00|12.31|10.71|12.37|10.77|12.37|10.77|12.31|10.71|0
1740124800000|2025-02-21 08:00:00|12.38|10.78|12.4|10.8|12.42|10.82|12.32|10.72|0
1740125100000|2025-02-21 08:05:00|12.39|10.79|12.33|10.73|12.39|10.79|12.3|10.7|0
1740125400000|2025-02-21 08:10:00|12.32|10.72|12.33|10.73|12.33|10.73|12.31|10.71|0
1740125700000|2025-02-21 08:15:00|12.38|10.78|12.36|10.76|12.48|10.88|12.35|10.75|0
1740126000000|2025-02-21 08:20:00|12.37|10.77|12.4|10.8|12.45|10.85|12.36|10.76|0
1740126300000|2025-02-21 08:25:00|12.39|10.79|12.35|10.75|12.4|10.8|12.33|10.73|0
1740126600000|2025-02-21 08:30:00|12.36|10.76|12.32|10.72|12.36|10.76|12.29|10.69|0
1740126900000|2025-02-21 08:35:00|12.33|10.73|12.32|10.72|12.33|10.73|12.3|10.7|0
1740127200000|2025-02-21 08:40:00|12.31|10.71|12.31|10.71|12.34|10.74|12.29|10.69|0
1740127500000|2025-02-21 08:45:00|12.32|10.72|12.29|10.69|12.32|10.72|12.28|10.68|0
1740127800000|2025-02-21 08:50:00|12.28|10.68|12.29|10.69|12.31|10.71|12.28|10.68|0
1740128100000|2025-02-21 08:55:00|12.28|10.68|12.29|10.69|12.3|10.7|12.28|10.68|0
1740128400000|2025-02-21 09:00:00|12.3|10.7|12.28|10.68|12.3|10.7|12.25|10.65|0
1740128700000|2025-02-21 09:05:00|12.29|10.69|12.31|10.71|12.33|10.73|12.29|10.69|0
1740129000000|2025-02-21 09:10:00|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1740129300000|2025-02-21 09:15:00|12.29|10.69|12.25|10.65|12.3|10.7|12.25|10.65|0
1740129600000|2025-02-21 09:20:00|12.26|10.66|12.26|10.66|12.27|10.67|12.24|10.64|0
1740129900000|2025-02-21 09:25:00|12.25|10.65|12.27|10.67|12.28|10.68|12.25|10.65|0
1740130200000|2025-02-21 09:30:00|12.28|10.68|12.25|10.65|12.28|10.68|12.23|10.63|0
1740130500000|2025-02-21 09:35:00|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1740130800000|2025-02-21 09:40:00|12.24|10.64|12.23|10.63|12.24|10.64|12.23|10.63|0
1740131100000|2025-02-21 09:45:00|12.24|10.64|12.23|10.63|12.24|10.64|12.23|10.63|0
1740131400000|2025-02-21 09:50:00|12.22|10.62|12.22|10.62|12.23|10.63|12.22|10.62|0
1740131700000|2025-02-21 09:55:00|12.23|10.63|12.12|10.52|12.23|10.63|12.12|10.52|0
1740132000000|2025-02-21 10:00:00|12.13|10.53|12.15|10.55|12.16|10.56|12.12|10.52|0
1740132300000|2025-02-21 10:05:00|12.14|10.54|12.15|10.55|12.16|10.56|12.14|10.54|0
1740132600000|2025-02-21 10:10:00|12.14|10.54|12.12|10.52|12.14|10.54|12.12|10.52|0
1740132900000|2025-02-21 10:15:00|12.11|10.51|12.1|10.5|12.12|10.52|12.1|10.5|0
1740133200000|2025-02-21 10:20:00|12.11|10.51|12.1|10.5|12.11|10.51|12.09|10.49|0
1740133500000|2025-02-21 10:25:00|12.11|10.51|12.1|10.5|12.11|10.51|12.1|10.5|0
1740133800000|2025-02-21 10:30:00|12.11|10.51|12.12|10.52|12.13|10.53|12.1|10.5|0
1740134100000|2025-02-21 10:35:00|12.11|10.51|12.14|10.54|12.14|10.54|12.11|10.51|0
1740134400000|2025-02-21 10:40:00|12.13|10.53|12.14|10.54|12.14|10.54|12.13|10.53|0
1740134700000|2025-02-21 10:45:00|12.13|10.53|12.15|10.55|12.16|10.56|12.13|10.53|0
1740135000000|2025-02-21 10:50:00|12.14|10.54|12.11|10.51|12.15|10.55|12.11|10.51|0
1740135300000|2025-02-21 10:55:00|12.12|10.52|12.1|10.5|12.13|10.53|12.1|10.5|0
1740135600000|2025-02-21 11:00:00|12.09|10.49|12.11|10.51|12.12|10.52|12.09|10.49|0
1740135900000|2025-02-21 11:05:00|12.1|10.5|12.09|10.49|12.11|10.51|12.09|10.49|0
1740136200000|2025-02-21 11:10:00|12.1|10.5|12.1|10.5|12.1|10.5|12.08|10.48|0
1740136500000|2025-02-21 11:15:00|12.09|10.49|12.1|10.5|12.11|10.51|12.09|10.49|0
1740136800000|2025-02-21 11:20:00|12.09|10.49|12.11|10.51|12.11|10.51|12.09|10.49|0
1740137100000|2025-02-21 11:25:00|12.1|10.5|12.1|10.5|12.11|10.51|12.09|10.49|0
1740137400000|2025-02-21 11:30:00|12.11|10.51|12.09|10.49|12.11|10.51|12.09|10.49|0
1740137700000|2025-02-21 11:35:00|12.1|10.5|12.1|10.5|12.11|10.51|12.1|10.5|0
1740138000000|2025-02-21 11:40:00|12.11|10.51|12.14|10.54|12.16|10.56|12.1|10.5|0
1740138300000|2025-02-21 11:45:00|12.15|10.55|12.12|10.52|12.15|10.55|12.11|10.51|0
1740138600000|2025-02-21 11:50:00|12.11|10.51|12.11|10.51|12.12|10.52|12.1|10.5|0
1740138900000|2025-02-21 11:55:00|12.1|10.5|12.12|10.52|12.13|10.53|12.1|10.5|0
1740139200000|2025-02-21 12:00:00|12.13|10.53|12.16|10.56|12.21|10.61|12.12|10.52|0
1740139500000|2025-02-21 12:05:00|12.15|10.55|12.16|10.56|12.17|10.57|12.13|10.53|0
1740139800000|2025-02-21 12:10:00|12.15|10.55|12.14|10.54|12.15|10.55|12.12|10.52|0
1740140100000|2025-02-21 12:15:00|12.13|10.53|12.08|10.48|12.13|10.53|12.08|10.48|0
1740140400000|2025-02-21 12:20:00|12.07|10.47|12.03|10.43|12.08|10.48|12.01|10.41|0
1740140700000|2025-02-21 12:25:00|12.04|10.44|12.03|10.43|12.04|10.44|12.02|10.42|0
1740141000000|2025-02-21 12:30:00|12.04|10.44|12.04|10.44|12.05|10.45|12.03|10.43|0
1740141300000|2025-02-21 12:35:00|12.03|10.43|12.04|10.44|12.06|10.46|12.03|10.43|0
1740141600000|2025-02-21 12:40:00|12.03|10.43|12.02|10.42|12.04|10.44|12.02|10.42|0
1740141900000|2025-02-21 12:45:00|12.03|10.43|12.03|10.43|12.04|10.44|12.02|10.42|0
1740142200000|2025-02-21 12:50:00|12.04|10.44|12.02|10.42|12.04|10.44|12.01|10.41|0
1740142500000|2025-02-21 12:55:00|12.03|10.43|12.02|10.42|12.04|10.44|12.02|10.42|0
1740142800000|2025-02-21 13:00:00|12.03|10.43|12.05|10.45|12.05|10.45|12.01|10.41|0
1740143100000|2025-02-21 13:05:00|12.06|10.46|12.05|10.45|12.08|10.48|12.05|10.45|0
1740143400000|2025-02-21 13:10:00|12.04|10.44|12.03|10.43|12.06|10.46|12.03|10.43|0
1740143700000|2025-02-21 13:15:00|12.04|10.44|12.04|10.44|12.04|10.44|12.01|10.41|0
1740144000000|2025-02-21 13:20:00|12.03|10.43|12.04|10.44|12.05|10.45|12.03|10.43|0
1740144300000|2025-02-21 13:25:00|12.05|10.45|12.04|10.44|12.06|10.46|12.03|10.43|0
1740144600000|2025-02-21 13:30:00|12.03|10.43|12.04|10.44|12.06|10.46|12.02|10.42|0
1740144900000|2025-02-21 13:35:00|12.05|10.45|12.06|10.46|12.07|10.47|12.05|10.45|0
1740145200000|2025-02-21 13:40:00|12.07|10.47|12|10.4|12.07|10.47|12|10.4|0
1740145500000|2025-02-21 13:45:00|11.99|10.39|12|10.4|12.01|10.41|11.99|10.39|0
1740145800000|2025-02-21 13:50:00|12.01|10.41|12.02|10.42|12.04|10.44|12.01|10.41|0
1740146100000|2025-02-21 13:55:00|12.03|10.43|12.03|10.43|12.04|10.44|12.01|10.41|0
1740146400000|2025-02-21 14:00:00|12.04|10.44|12.02|10.42|12.06|10.46|11.97|10.37|0
1740146700000|2025-02-21 14:05:00|12.01|10.41|12|10.4|12.03|10.43|12|10.4|0
1740147000000|2025-02-21 14:10:00|12.01|10.41|12|10.4|12.01|10.41|11.99|10.39|0
1740147300000|2025-02-21 14:15:00|11.99|10.39|11.99|10.39|12|10.4|11.97|10.37|0
1740147600000|2025-02-21 14:20:00|11.98|10.38|12.08|10.48|12.08|10.48|11.98|10.38|0
1740147900000|2025-02-21 14:25:00|12.06|10.46|12.2|10.6|12.2|10.6|12.03|10.43|0
1740148200000|2025-02-21 14:30:00|12.24|10.64|12.14|10.54|12.33|10.73|11.99|10.39|0
1740148500000|2025-02-21 14:35:00|12.13|10.53|12.25|10.65|12.31|10.71|12.08|10.48|0
1740148800000|2025-02-21 14:40:00|12.26|10.66|12.19|10.59|12.26|10.66|12.1|10.5|0
1740149100000|2025-02-21 14:45:00|12.18|10.58|12.3|10.7|12.31|10.71|12.11|10.51|0
1740149400000|2025-02-21 14:50:00|12.29|10.69|12.97|10.09|13.01|10.81|12.28|10.06|0
1740149700000|2025-02-21 14:55:00|12.98|10.1|13.01|10.13|13.04|10.16|12.95|10.07|0
1740150000000|2025-02-21 15:00:00|13.17|10.29|12.86|9.98|13.21|10.33|12.74|9.86|0
1740150300000|2025-02-21 15:05:00|12.88|10|12.8|9.92|13|10.12|12.79|9.91|0
1740150600000|2025-02-21 15:10:00|12.81|9.93|12.25|10.65|12.88|10.68|12.22|9.86|0
1740150900000|2025-02-21 15:15:00|12.26|10.66|12.26|10.66|12.29|10.69|12.18|10.58|0
1740151200000|2025-02-21 15:20:00|12.27|10.67|12.43|10.83|12.45|10.85|12.26|10.66|0
1740151500000|2025-02-21 15:25:00|12.42|10.82|12.54|10.94|12.6|11|12.36|10.76|0
1740151800000|2025-02-21 15:30:00|12.55|10.95|12.52|10.92|12.58|10.98|12.19|10.59|0
1740152100000|2025-02-21 15:35:00|12.51|10.91|12.43|10.83|12.52|10.92|12.39|10.79|0
1740152400000|2025-02-21 15:40:00|12.44|10.84|12.69|11.09|12.69|11.09|12.43|10.83|0
1740152700000|2025-02-21 15:45:00|12.67|11.07|12.53|10.93|12.68|11.08|12.45|10.85|0
1740153000000|2025-02-21 15:50:00|12.55|10.95|12.58|10.98|12.58|10.98|12.5|10.9|0
1740153300000|2025-02-21 15:55:00|12.59|10.99|12.44|10.84|12.59|10.99|12.44|10.84|0
1740153600000|2025-02-21 16:00:00|12.42|10.82|12.5|10.9|12.53|10.93|12.34|10.74|0
1740153900000|2025-02-21 16:05:00|12.48|10.88|12.49|10.89|12.53|10.93|12.42|10.82|0
1740154200000|2025-02-21 16:10:00|12.51|10.91|12.36|10.76|12.58|10.98|12.36|10.76|0
1740154500000|2025-02-21 16:15:00|12.35|10.75|12.34|10.74|12.45|10.85|12.3|10.7|0
1740154800000|2025-02-21 16:20:00|12.33|10.73|12.31|10.71|12.34|10.74|12.28|10.68|0
1740155100000|2025-02-21 16:25:00|12.3|10.7|12.29|10.69|12.56|10.96|12.26|10.66|0
1740155400000|2025-02-21 16:30:00|12.3|10.7|12.24|10.64|12.35|10.75|12.2|10.6|0
1740155700000|2025-02-21 16:35:00|12.23|10.63|12.2|10.6|12.28|10.68|12.17|10.57|0
1740156000000|2025-02-21 16:40:00|12.19|10.59|12.31|10.71|12.31|10.71|12.17|10.57|0
1740156300000|2025-02-21 16:45:00|12.32|10.72|12.33|10.73|12.38|10.78|12.29|10.69|0
1740156600000|2025-02-21 16:50:00|12.34|10.74|12.41|10.81|12.44|10.84|12.34|10.74|0
1740156900000|2025-02-21 16:55:00|12.4|10.8|12.32|10.72|12.42|10.82|12.26|10.66|0
1740157200000|2025-02-21 17:00:00|12.33|10.73|12.27|10.67|12.34|10.74|12.25|10.65|0
1740157500000|2025-02-21 17:05:00|12.26|10.66|12.27|10.67|12.36|10.76|12.25|10.65|0
1740157800000|2025-02-21 17:10:00|12.26|10.66|12.32|10.72|12.35|10.75|12.26|10.66|0
1740158100000|2025-02-21 17:15:00|12.31|10.71|12.48|10.88|12.5|10.9|12.31|10.71|0
1740158400000|2025-02-21 17:20:00|12.5|10.9|12.48|10.88|12.61|11.01|12.15|10.55|0
1740158700000|2025-02-21 17:25:00|12.47|10.87|12.45|10.85|12.48|10.88|12.41|10.81|0
1740159000000|2025-02-21 17:30:00|12.43|10.83|12.55|10.95|12.55|10.95|12.43|10.83|0
1740159300000|2025-02-21 17:35:00|12.54|10.94|12.69|11.09|12.72|11.12|12.51|10.91|0
1740159600000|2025-02-21 17:40:00|12.68|11.08|12.7|11.1|12.79|11.19|12.66|11.06|0
1740159900000|2025-02-21 17:45:00|12.71|11.11|12.81|11.21|12.82|11.22|12.71|11.11|0
1740160200000|2025-02-21 17:50:00|12.8|11.2|12.89|11.29|12.89|11.29|12.79|11.19|0
1740160500000|2025-02-21 17:55:00|12.86|11.26|13.21|11.61|13.23|11.63|12.85|11.25|0
1740160800000|2025-02-21 18:00:00|13.2|11.6|13.37|11.77|13.39|11.79|13.2|11.6|0
1740161100000|2025-02-21 18:05:00|13.35|11.75|13.89|12.29|13.91|12.31|12.77|11.17|0
1740161400000|2025-02-21 18:10:00|13.91|12.31|13.86|12.26|14.04|12.44|13.86|12.26|0
1740161700000|2025-02-21 18:15:00|13.85|12.25|13.88|12.28|13.9|12.3|13.71|12.11|0
1740162000000|2025-02-21 18:20:00|13.87|12.27|13.92|12.32|13.96|12.36|13.84|12.24|0
1740162300000|2025-02-21 18:25:00|13.93|12.33|14.07|12.47|14.07|12.47|13.83|12.23|0
1740162600000|2025-02-21 18:30:00|14.06|12.46|15.37|12.25|15.37|12.58|14.06|11.71|0
1740162900000|2025-02-21 18:35:00|15.38|12.26|15.28|12.16|15.38|12.26|15.06|11.94|0
1740163200000|2025-02-21 18:40:00|15.24|12.12|15.44|12.32|15.44|12.32|15.2|12.08|0
1740163500000|2025-02-21 18:45:00|15.43|12.31|15.41|12.29|15.45|12.33|15.38|12.26|0
1740163800000|2025-02-21 18:50:00|15.4|12.28|15.33|12.21|15.44|12.32|15.33|12.21|0
1740164100000|2025-02-21 18:55:00|15.34|12.22|15.45|12.33|15.49|12.37|15.33|12.21|0
1740164400000|2025-02-21 19:00:00|15.46|12.34|15.57|12.45|15.59|12.47|15.41|12.29|0
1740164700000|2025-02-21 19:05:00|15.55|12.43|15.45|12.33|15.58|12.46|15.45|12.33|0
1740165000000|2025-02-21 19:10:00|15.44|12.32|14.6|12.95|15.44|13.13|14.55|12.32|0
1740165300000|2025-02-21 19:15:00|14.61|12.96|14.83|13.15|14.83|13.15|14.61|12.96|0
1740165600000|2025-02-21 19:20:00|14.87|13.19|14.71|13.05|15.05|13.35|14.38|12.75|0
1740165900000|2025-02-21 19:25:00|14.7|13.04|14.94|13.25|15.01|13.31|14.7|13.04|0
1740166200000|2025-02-21 19:30:00|14.95|13.23|14.86|13.18|14.95|13.24|14.72|13.05|0
1740166500000|2025-02-21 19:35:00|14.85|13.17|14.97|13.27|15.02|13.32|14.83|13.15|0
1740166800000|2025-02-21 19:40:00|14.96|13.26|15.12|13.41|15.23|13.51|14.94|13.25|0
1740167100000|2025-02-21 19:45:00|15.11|13.4|15.16|13.45|15.23|13.5|15.08|13.38|0
1740167400000|2025-02-21 19:50:00|15.15|13.43|15.11|13.4|15.15|13.43|14.95|13.25|0
1740167700000|2025-02-21 19:55:00|15.12|13.41|15.13|13.42|15.14|13.43|14.97|13.27|0
1740168000000|2025-02-21 20:00:00|15.15|13.44|15.13|13.42|15.22|13.5|15.02|13.32|0
1740168300000|2025-02-21 20:05:00|15.14|13.44|15.15|13.44|15.18|13.46|15.06|13.36|0
1740168600000|2025-02-21 20:10:00|15.14|13.43|15.1|13.39|15.23|13.5|15|13.3|0
1740168900000|2025-02-21 20:15:00|15.09|13.38|15.05|13.35|15.17|13.46|15.04|13.34|0
1740169200000|2025-02-21 20:20:00|15.07|13.37|14.95|13.26|15.1|13.39|14.95|13.25|0
1740169500000|2025-02-21 20:25:00|14.97|13.25|14.96|13.27|15.04|13.34|14.95|13.25|0
1740169800000|2025-02-21 20:30:00|14.92|13.23|14.93|13.24|15|13.31|14.87|13.19|0
1740170100000|2025-02-21 20:35:00|14.91|13.23|14.72|13.05|15.05|13.34|14.69|13.03|0
1740170400000|2025-02-21 20:40:00|14.71|13.04|14.87|13.19|14.87|13.19|14.69|13.02|0
1740170700000|2025-02-21 20:45:00|14.86|13.18|15.55|12.43|15.68|13.25|14.86|12.4|0
1740171000000|2025-02-21 20:50:00|15.47|12.35|14.79|13.11|15.55|13.2|14.76|12.34|0
1740171300000|2025-02-21 20:55:00|14.78|13.1|14.86|13.18|15.02|13.32|14.73|13.07|0
1740171600000|2025-02-21 21:00:00|14.87|13.19|14.82|13.14|14.93|13.24|14.75|13.08|0
1740171900000|2025-02-21 21:05:00|14.81|13.13|14.79|13.11|14.86|13.17|14.77|13.1|0
1740172200000|2025-02-21 21:10:00|14.8|13.12|14.68|13.02|14.84|13.16|14.66|13|0
1740360300000|2025-02-24 01:25:00|13.59|11.59|13.6|11.6|13.6|11.6|13.58|11.58|0
1740360600000|2025-02-24 01:30:00|13.39|11.79|13.39|11.79|13.46|11.86|13.38|11.78|0
1740360900000|2025-02-24 01:35:00|13.41|11.81|13.39|11.79|13.43|11.83|13.38|11.78|0
1740361200000|2025-02-24 01:40:00|13.38|11.78|13.36|11.76|13.38|11.78|13.35|11.75|0
1740361500000|2025-02-24 01:45:00|13.35|11.75|13.33|11.73|13.36|11.76|13.31|11.71|0
1740361800000|2025-02-24 01:50:00|13.34|11.74|13.38|11.78|13.38|11.78|13.32|11.72|0
1740362100000|2025-02-24 01:55:00|13.4|11.8|13.38|11.78|13.43|11.83|13.37|11.77|0
1740362400000|2025-02-24 02:00:00|13.39|11.79|13.35|11.75|13.39|11.79|13.35|11.75|0
1740362700000|2025-02-24 02:05:00|13.34|11.74|13.34|11.74|13.35|11.75|13.32|11.72|0
1740363000000|2025-02-24 02:10:00|13.33|11.73|13.26|11.66|13.33|11.73|13.26|11.66|0
1740363300000|2025-02-24 02:15:00|13.27|11.67|13.26|11.66|13.28|11.68|13.26|11.66|0
1740363600000|2025-02-24 02:20:00|13.25|11.65|13.25|11.65|13.26|11.66|13.25|11.65|0
1740363900000|2025-02-24 02:25:00|13.26|11.66|13.24|11.64|13.26|11.66|13.24|11.64|0
1740364200000|2025-02-24 02:30:00|13.23|11.63|13.24|11.64|13.24|11.64|13.22|11.62|0
1740364500000|2025-02-24 02:35:00|13.25|11.65|13.23|11.63|13.25|11.65|13.22|11.62|0
1740364800000|2025-02-24 02:40:00|13.24|11.64|13.23|11.63|13.24|11.64|13.22|11.62|0
1740365100000|2025-02-24 02:45:00|13.22|11.62|13.2|11.6|13.22|11.62|13.17|11.57|0
1740365400000|2025-02-24 02:50:00|13.19|11.59|13.19|11.59|13.19|11.59|13.18|11.58|0
1740365700000|2025-02-24 02:55:00|13.18|11.58|13.2|11.6|13.2|11.6|13.17|11.57|0
1740366000000|2025-02-24 03:00:00|13.19|11.59|13.18|11.58|13.21|11.61|13.18|11.58|0
1740366300000|2025-02-24 03:05:00|13.19|11.59|13.18|11.58|13.19|11.59|13.17|11.57|0
1740366600000|2025-02-24 03:10:00|13.17|11.57|13.2|11.6|13.21|11.61|13.17|11.57|0
1740366900000|2025-02-24 03:15:00|13.19|11.59|13.21|11.61|13.23|11.63|13.19|11.59|0
1740367200000|2025-02-24 03:20:00|13.2|11.6|13.19|11.59|13.22|11.62|13.19|11.59|0
1740367500000|2025-02-24 03:25:00|13.2|11.6|13.19|11.59|13.2|11.6|13.19|11.59|0
1740367800000|2025-02-24 03:30:00|13.2|11.6|13.21|11.61|13.22|11.62|13.2|11.6|0
1740368100000|2025-02-24 03:35:00|13.22|11.62|13.2|11.6|13.22|11.62|13.19|11.59|0
1740368400000|2025-02-24 03:40:00|13.19|11.59|13.16|11.56|13.2|11.6|13.16|11.56|0
1740368700000|2025-02-24 03:45:00|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1740369000000|2025-02-24 03:50:00|13.15|11.55|13.18|11.58|13.19|11.59|13.15|11.55|0
1740369300000|2025-02-24 03:55:00|13.17|11.57|13.14|11.54|13.18|11.58|13.14|11.54|0
1740369600000|2025-02-24 04:00:00|13.15|11.55|13.13|11.53|13.15|11.55|13.11|11.51|0
1740369900000|2025-02-24 04:05:00|13.14|11.54|13.13|11.53|13.14|11.54|13.12|11.52|0
1740370200000|2025-02-24 04:10:00|13.12|11.52|13.15|11.55|13.16|11.56|13.12|11.52|0
1740370500000|2025-02-24 04:15:00|13.14|11.54|13.14|11.54|13.15|11.55|13.14|11.54|0
1740370800000|2025-02-24 04:20:00|13.13|11.53|13.12|11.52|13.14|11.54|13.12|11.52|0
1740371100000|2025-02-24 04:25:00|13.11|11.51|13.11|11.51|13.12|11.52|13.1|11.5|0
1740371400000|2025-02-24 04:30:00|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1740371700000|2025-02-24 04:35:00|13.14|11.54|13.14|11.54|13.16|11.56|13.13|11.53|0
1740372000000|2025-02-24 04:40:00|13.13|11.53|13.12|11.52|13.14|11.54|13.12|11.52|0
1740372300000|2025-02-24 04:45:00|13.13|11.53|13.13|11.53|13.14|11.54|13.12|11.52|0
1740372600000|2025-02-24 04:50:00|13.12|11.52|13.12|11.52|13.12|11.52|13.1|11.5|0
1740372900000|2025-02-24 04:55:00|13.13|11.53|13.15|11.55|13.16|11.56|13.13|11.53|0
1740373200000|2025-02-24 05:00:00|13.14|11.54|13.15|11.55|13.15|11.55|13.11|11.51|0
1740373500000|2025-02-24 05:05:00|13.14|11.54|13.14|11.54|13.14|11.54|13.13|11.53|0
1740373800000|2025-02-24 05:10:00|13.13|11.53|13.14|11.54|13.15|11.55|13.13|11.53|0
1740374100000|2025-02-24 05:15:00|13.13|11.53|13.13|11.53|13.14|11.54|13.13|11.53|0
1740374400000|2025-02-24 05:20:00|13.12|11.52|13.19|11.59|13.2|11.6|13.09|11.49|0
1740374700000|2025-02-24 05:25:00|13.2|11.6|13.21|11.61|13.21|11.61|13.19|11.59|0
1740375000000|2025-02-24 05:30:00|13.2|11.6|13.17|11.57|13.2|11.6|13.17|11.57|0
1740375300000|2025-02-24 05:35:00|13.18|11.58|13.16|11.56|13.18|11.58|13.15|11.55|0
1740375600000|2025-02-24 05:40:00|13.15|11.55|13.13|11.53|13.16|11.56|13.13|11.53|0
1740375900000|2025-02-24 05:45:00|13.14|11.54|13.18|11.58|13.18|11.58|13.14|11.54|0
1740376200000|2025-02-24 05:50:00|13.17|11.57|13.17|11.57|13.18|11.58|13.16|11.56|0
1740376500000|2025-02-24 05:55:00|13.18|11.58|13.15|11.55|13.19|11.59|13.15|11.55|0
1740376800000|2025-02-24 06:00:00|13.14|11.54|13.15|11.55|13.16|11.56|13.14|11.54|0
1740377100000|2025-02-24 06:05:00|13.16|11.56|13.15|11.55|13.16|11.56|13.13|11.53|0
1740377400000|2025-02-24 06:10:00|13.14|11.54|13.13|11.53|13.15|11.55|13.13|11.53|0
1740377700000|2025-02-24 06:15:00|13.14|11.54|13.12|11.52|13.14|11.54|13.12|11.52|0
1740378000000|2025-02-24 06:20:00|13.11|11.51|13.11|11.51|13.12|11.52|13.1|11.5|0
1740378300000|2025-02-24 06:25:00|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1740378600000|2025-02-24 06:30:00|13.12|11.52|13.15|11.55|13.15|11.55|13.11|11.51|0
1740378900000|2025-02-24 06:35:00|13.14|11.54|13.18|11.58|13.19|11.59|13.14|11.54|0
1740379200000|2025-02-24 06:40:00|13.19|11.59|13.19|11.59|13.21|11.61|13.18|11.58|0
1740379500000|2025-02-24 06:45:00|13.2|11.6|13.19|11.59|13.21|11.61|13.19|11.59|0
1740379800000|2025-02-24 06:50:00|13.2|11.6|13.19|11.59|13.21|11.61|13.18|11.58|0
1740380100000|2025-02-24 06:55:00|13.2|11.6|13.18|11.58|13.2|11.6|13.17|11.57|0
1740380400000|2025-02-24 07:00:00|13.17|11.57|13.23|11.63|13.26|11.66|13.15|11.55|0
1740380700000|2025-02-24 07:05:00|13.25|11.65|13.21|11.61|13.25|11.65|13.21|11.61|0
1740381000000|2025-02-24 07:10:00|13.2|11.6|13.25|11.65|13.25|11.65|13.2|11.6|0
1740381300000|2025-02-24 07:15:00|13.26|11.66|13.31|11.71|13.31|11.71|13.26|11.66|0
1740381600000|2025-02-24 07:20:00|13.3|11.7|13.34|11.74|13.35|11.75|13.29|11.69|0
1740381900000|2025-02-24 07:25:00|13.35|11.75|13.34|11.74|13.36|11.76|13.29|11.69|0
1740382200000|2025-02-24 07:30:00|13.33|11.73|13.3|11.7|13.33|11.73|13.29|11.69|0
1740382500000|2025-02-24 07:35:00|13.31|11.71|13.32|11.72|13.36|11.76|13.3|11.7|0
1740382800000|2025-02-24 07:40:00|13.31|11.71|13.35|11.75|13.36|11.76|13.28|11.68|0
1740383100000|2025-02-24 07:45:00|13.36|11.76|13.32|11.72|13.39|11.79|13.31|11.71|0
1740383400000|2025-02-24 07:50:00|13.33|11.73|13.3|11.7|13.33|11.73|13.28|11.68|0
1740383700000|2025-02-24 07:55:00|13.29|11.69|13.29|11.69|13.3|11.7|13.26|11.66|0
1740384000000|2025-02-24 08:00:00|13.3|11.7|13.31|11.71|13.35|11.75|13.25|11.65|0
1740384300000|2025-02-24 08:05:00|13.32|11.72|13.52|11.92|13.52|11.92|13.32|11.72|0
1740384600000|2025-02-24 08:10:00|13.53|11.93|13.51|11.91|13.57|11.97|13.49|11.89|0
1740384900000|2025-02-24 08:15:00|13.5|11.9|13.61|12.01|13.63|12.03|13.5|11.9|0
1740385200000|2025-02-24 08:20:00|13.6|12|13.55|11.95|13.6|12|13.5|11.9|0
1740385500000|2025-02-24 08:25:00|13.53|11.93|13.44|11.84|13.53|11.93|13.41|11.81|0
1740385800000|2025-02-24 08:30:00|13.43|11.83|13.43|11.83|13.49|11.89|13.41|11.81|0
1740386100000|2025-02-24 08:35:00|13.44|11.84|13.52|11.92|13.56|11.96|13.43|11.83|0
1740386400000|2025-02-24 08:40:00|13.5|11.9|13.37|11.77|13.52|11.92|13.37|11.77|0
1740386700000|2025-02-24 08:45:00|13.38|11.78|13.28|11.68|13.39|11.79|13.26|11.66|0
1740387000000|2025-02-24 08:50:00|13.29|11.69|13.57|11.97|13.73|12.13|13.26|11.66|0
1740387300000|2025-02-24 08:55:00|13.58|11.98|13.57|11.97|13.6|12|13.55|11.95|0
1740387600000|2025-02-24 09:00:00|13.58|11.98|13.38|11.78|13.59|11.99|13.37|11.77|0
1740387900000|2025-02-24 09:05:00|13.37|11.77|13.36|11.76|13.43|11.83|13.32|11.72|0
1740388200000|2025-02-24 09:10:00|13.35|11.75|13.37|11.77|13.4|11.8|13.35|11.75|0
1740388500000|2025-02-24 09:15:00|13.38|11.78|13.35|11.75|13.41|11.81|13.32|11.72|0
1740388800000|2025-02-24 09:20:00|13.34|11.74|13.3|11.7|13.35|11.75|13.3|11.7|0
1740389100000|2025-02-24 09:25:00|13.31|11.71|13.32|11.72|13.34|11.74|13.3|11.7|0
1740389400000|2025-02-24 09:30:00|13.31|11.71|13.36|11.76|13.38|11.78|13.29|11.69|0
1740389700000|2025-02-24 09:35:00|13.37|11.77|13.38|11.78|13.39|11.79|13.36|11.76|0
1740390000000|2025-02-24 09:40:00|13.39|11.79|13.1|11.5|13.54|11.94|13.09|11.49|0
1740390300000|2025-02-24 09:45:00|13.09|11.49|13.12|11.52|13.13|11.53|13.07|11.47|0
1740390600000|2025-02-24 09:50:00|13.11|11.51|13.13|11.53|13.14|11.54|13.1|11.5|0
1740390900000|2025-02-24 09:55:00|13.12|11.52|13.13|11.53|13.15|11.55|13.11|11.51|0
1740391200000|2025-02-24 10:00:00|13.11|11.51|13.12|11.52|13.15|11.55|13.1|11.5|0
1740391500000|2025-02-24 10:05:00|13.11|11.51|13.16|11.56|13.16|11.56|13.11|11.51|0
1740391800000|2025-02-24 10:10:00|13.18|11.58|13.11|11.51|13.2|11.6|13.1|11.5|0
1740392100000|2025-02-24 10:15:00|13.12|11.52|13.15|11.55|13.18|11.58|13.11|11.51|0
1740392400000|2025-02-24 10:20:00|13.16|11.56|13.17|11.57|13.18|11.58|13.15|11.55|0
1740392700000|2025-02-24 10:25:00|13.16|11.56|13.16|11.56|13.18|11.58|13.15|11.55|0
1740393000000|2025-02-24 10:30:00|13.17|11.57|13.14|11.54|13.18|11.58|13.14|11.54|0
1740393300000|2025-02-24 10:35:00|13.15|11.55|13.16|11.56|13.19|11.59|13.14|11.54|0
1740393600000|2025-02-24 10:40:00|13.17|11.57|13.18|11.58|13.21|11.61|13.16|11.56|0
1740393900000|2025-02-24 10:45:00|13.17|11.57|13.17|11.57|13.19|11.59|13.16|11.56|0
1740394200000|2025-02-24 10:50:00|13.16|11.56|13.16|11.56|13.21|11.61|13.16|11.56|0
1740394500000|2025-02-24 10:55:00|13.15|11.55|13.19|11.59|13.2|11.6|13.15|11.55|0
1740394800000|2025-02-24 11:00:00|13.18|11.58|13.2|11.6|13.24|11.64|13.13|11.53|0
1740395100000|2025-02-24 11:05:00|13.19|11.59|13.13|11.53|13.19|11.59|13.12|11.52|0
1740395400000|2025-02-24 11:10:00|13.12|11.52|13.17|11.57|13.19|11.59|13.12|11.52|0
1740395700000|2025-02-24 11:15:00|13.16|11.56|13.14|11.54|13.17|11.57|13.14|11.54|0
1740396000000|2025-02-24 11:20:00|13.15|11.55|13.12|11.52|13.15|11.55|13.11|11.51|0
1740396300000|2025-02-24 11:25:00|13.11|11.51|13.11|11.51|13.12|11.52|13.11|11.51|0
1740396600000|2025-02-24 11:30:00|13.12|11.52|13.09|11.49|13.13|11.53|13.09|11.49|0
1740396900000|2025-02-24 11:35:00|13.1|11.5|13.09|11.49|13.11|11.51|13.08|11.48|0
1740397200000|2025-02-24 11:40:00|13.1|11.5|13.1|11.5|13.12|11.52|13.09|11.49|0
1740397500000|2025-02-24 11:45:00|13.12|11.52|13.14|11.54|13.15|11.55|13.11|11.51|0
1740397800000|2025-02-24 11:50:00|13.15|11.55|13.15|11.55|13.17|11.57|13.13|11.53|0
1740398100000|2025-02-24 11:55:00|13.16|11.56|13.11|11.51|13.18|11.58|13.11|11.51|0
1740398400000|2025-02-24 12:00:00|13.15|11.55|13.22|11.62|13.23|11.63|13.11|11.51|0
1740398700000|2025-02-24 12:05:00|13.23|11.63|13.16|11.56|13.25|11.65|13.1|11.5|0
1740399000000|2025-02-24 12:10:00|13.17|11.57|13.24|11.64|13.25|11.65|13.16|11.56|0
1740399300000|2025-02-24 12:15:00|13.22|11.62|13.15|11.55|13.22|11.62|13.14|11.54|0
1740399600000|2025-02-24 12:20:00|13.17|11.57|13.19|11.59|13.19|11.59|13.15|11.55|0
1740399900000|2025-02-24 12:25:00|13.2|11.6|13.19|11.59|13.23|11.63|13.18|11.58|0
1740400200000|2025-02-24 12:30:00|13.18|11.58|13.1|11.5|13.18|11.58|13.09|11.49|0
1740400500000|2025-02-24 12:35:00|13.11|11.51|13.09|11.49|13.13|11.53|13.08|11.48|0
1740400800000|2025-02-24 12:40:00|13.1|11.5|13.18|11.58|13.18|11.58|13.08|11.48|0
1740401100000|2025-02-24 12:45:00|13.17|11.57|13.2|11.6|13.25|11.65|13.14|11.54|0
1740401400000|2025-02-24 12:50:00|13.21|11.61|13.2|11.6|13.22|11.62|13.13|11.53|0
1740401700000|2025-02-24 12:55:00|13.19|11.59|13.12|11.52|13.2|11.6|13.12|11.52|0
1740402000000|2025-02-24 13:00:00|13.13|11.53|13.09|11.49|13.15|11.55|13.08|11.48|0
1740402300000|2025-02-24 13:05:00|13.08|11.48|13.07|11.47|13.09|11.49|13.06|11.46|0
1740402600000|2025-02-24 13:10:00|13.06|11.46|13.09|11.49|13.09|11.49|13.05|11.45|0
1740402900000|2025-02-24 13:15:00|13.1|11.5|13.07|11.47|13.1|11.5|13.05|11.45|0
1740403200000|2025-02-24 13:20:00|13.08|11.48|13.05|11.45|13.1|11.5|13.05|11.45|0
1740403500000|2025-02-24 13:25:00|13.06|11.46|13.08|11.48|13.08|11.48|13.05|11.45|0
1740403800000|2025-02-24 13:30:00|13.09|11.49|13.13|11.53|13.13|11.53|13.08|11.48|0
1740404100000|2025-02-24 13:35:00|13.12|11.52|13.07|11.47|13.13|11.53|13.07|11.47|0
1740404400000|2025-02-24 13:40:00|13.06|11.46|13.05|11.45|13.09|11.49|13.04|11.44|0
1740404700000|2025-02-24 13:45:00|13.06|11.46|13.22|11.62|13.22|11.62|13.03|11.43|0
1740405000000|2025-02-24 13:50:00|13.23|11.63|13.21|11.61|13.23|11.63|13.2|11.6|0
1740405300000|2025-02-24 13:55:00|13.22|11.62|13.18|11.58|13.22|11.62|13.17|11.57|0
1740405600000|2025-02-24 14:00:00|13.17|11.57|13.27|11.67|13.27|11.67|13.16|11.56|0
1740405900000|2025-02-24 14:05:00|13.28|11.68|13.35|11.75|13.35|11.75|13.27|11.67|0
1740406200000|2025-02-24 14:10:00|13.34|11.74|13.31|11.71|13.35|11.75|13.26|11.66|0
1740406500000|2025-02-24 14:15:00|13.3|11.7|13.35|11.75|13.36|11.76|13.28|11.68|0
1740406800000|2025-02-24 14:20:00|13.37|11.77|13.4|11.8|13.42|11.82|13.36|11.76|0
1740407100000|2025-02-24 14:25:00|13.43|11.83|13.48|11.88|13.51|11.91|13.36|11.76|0
1740407400000|2025-02-24 14:30:00|13.47|11.87|13.15|11.55|13.53|11.93|13.07|11.47|0
1740407700000|2025-02-24 14:35:00|13.14|11.54|13.37|11.77|13.41|11.81|13.14|11.54|0
1740408000000|2025-02-24 14:40:00|13.38|11.78|13.44|11.84|13.55|11.95|13.08|11.48|0
1740408300000|2025-02-24 14:45:00|13.43|11.83|13.56|11.96|13.61|12.01|13.38|11.78|0
1740408600000|2025-02-24 14:50:00|13.57|11.97|13.83|12.23|13.9|12.3|13.29|11.69|0
1740408900000|2025-02-24 14:55:00|13.85|12.25|14.21|12.6|14.24|12.63|13.62|12.02|0
1740409200000|2025-02-24 15:00:00|14.22|12.61|15.05|11.93|15.34|12.9|14.1|11.59|0
1740409500000|2025-02-24 15:05:00|15.02|11.9|15.58|12.22|16.23|13.11|15.02|11.9|0
1740409800000|2025-02-24 15:10:00|15.57|12.21|14.85|11.49|15.6|12.24|14.83|11.47|0
1740410100000|2025-02-24 15:15:00|14.87|11.51|15.03|11.67|15.08|11.72|14.74|11.38|0
1740410400000|2025-02-24 15:20:00|15.02|11.66|14.88|11.52|15.62|12.26|14.8|11.44|0
1740410700000|2025-02-24 15:25:00|14.89|11.53|14.94|11.58|15.17|11.81|14.69|11.33|0
1740411000000|2025-02-24 15:30:00|14.92|11.56|14.97|11.61|15.01|11.65|14.81|11.45|0
1740411300000|2025-02-24 15:35:00|14.96|11.6|15|11.64|15.14|11.78|14.87|11.51|0
1740411600000|2025-02-24 15:40:00|15.02|11.66|15.09|11.73|15.1|11.74|14.91|11.55|0
1740411900000|2025-02-24 15:45:00|15.08|11.72|14.98|11.62|15.18|11.82|14.98|11.62|0
1740412200000|2025-02-24 15:50:00|14.99|11.63|14.94|12.06|15.23|12.06|14.92|11.56|0
1740412500000|2025-02-24 15:55:00|14.96|12.08|14.93|12.05|15.09|12.21|14.82|11.94|0
1740412800000|2025-02-24 16:00:00|14.91|12.03|14.21|12.6|15.15|12.7|14.19|11.78|0
1740413100000|2025-02-24 16:05:00|14.19|12.58|14.27|12.65|14.38|12.75|14.05|12.45|0
1740413400000|2025-02-24 16:10:00|14.28|12.66|14.19|12.58|14.31|12.69|14.16|12.56|0
1740413700000|2025-02-24 16:15:00|14.17|12.57|14.05|12.45|14.19|12.58|14.05|12.45|0
1740414000000|2025-02-24 16:20:00|14.04|12.44|13.7|12.1|14.18|12.57|13.68|12.08|0
1740414300000|2025-02-24 16:25:00|13.72|12.12|13.6|12|13.87|12.27|13.54|11.94|0
1740414600000|2025-02-24 16:30:00|13.48|11.88|13.22|11.62|13.48|11.88|13.13|11.53|0
1740414900000|2025-02-24 16:35:00|13.21|11.61|13.4|11.8|13.42|11.82|13.15|11.55|0
1740415200000|2025-02-24 16:40:00|13.41|11.81|13.14|11.54|13.52|11.92|13.05|11.45|0
1740415500000|2025-02-24 16:45:00|13.15|11.55|13.11|11.51|13.16|11.56|13.03|11.43|0
1740415800000|2025-02-24 16:50:00|13.1|11.5|13.12|11.52|13.19|11.59|13.07|11.47|0
1740416100000|2025-02-24 16:55:00|13.13|11.53|13.24|11.64|13.26|11.66|13.12|11.52|0
1740416400000|2025-02-24 17:00:00|13.23|11.63|13.05|11.45|13.27|11.67|13.05|11.45|0
1740416700000|2025-02-24 17:05:00|13.06|11.46|13.11|11.51|13.21|11.61|13.01|11.41|0
1740417000000|2025-02-24 17:10:00|13.1|11.5|13.11|11.51|13.16|11.56|13.02|11.42|0
1740417300000|2025-02-24 17:15:00|13.1|11.5|12.89|11.29|13.1|11.5|12.87|11.27|0
1740417600000|2025-02-24 17:20:00|12.88|11.28|13.12|11.52|13.31|11.71|12.82|11.22|0
1740417900000|2025-02-24 17:25:00|13.13|11.53|13.19|11.59|13.2|11.6|13.07|11.47|0
1740418200000|2025-02-24 17:30:00|13.2|11.6|13.24|11.64|13.29|11.69|13.19|11.59|0
1740418500000|2025-02-24 17:35:00|13.23|11.63|13.11|11.51|13.28|11.68|13.1|11.5|0
1740418800000|2025-02-24 17:40:00|13.12|11.52|13.06|11.46|13.13|11.53|13.04|11.44|0
1740419100000|2025-02-24 17:45:00|12.99|11.39|13.07|11.47|13.13|11.53|12.99|11.39|0
1740419400000|2025-02-24 17:50:00|13.09|11.49|13.21|11.61|13.23|11.63|13.07|11.47|0
1740419700000|2025-02-24 17:55:00|13.2|11.6|13.29|11.69|13.3|11.7|13.1|11.5|0
1740420000000|2025-02-24 18:00:00|13.28|11.68|13.25|11.65|13.31|11.71|13.24|11.64|0
1740420300000|2025-02-24 18:05:00|13.24|11.64|13.09|11.49|13.29|11.69|13.09|11.49|0
1740420600000|2025-02-24 18:10:00|13.07|11.47|13.09|11.49|13.16|11.56|13.05|11.45|0
1740420900000|2025-02-24 18:15:00|13.1|11.5|12.95|11.35|13.11|11.51|12.91|11.31|0
1740421200000|2025-02-24 18:20:00|12.97|11.37|12.9|11.3|13.06|11.46|12.9|11.3|0
1740421500000|2025-02-24 18:25:00|12.88|11.28|12.88|11.28|12.9|11.3|12.81|11.21|0
1740421800000|2025-02-24 18:30:00|12.89|11.29|12.89|11.29|12.96|11.36|12.86|11.26|0
1740422100000|2025-02-24 18:35:00|12.91|11.31|12.89|11.29|12.96|11.36|12.86|11.26|0
1740422400000|2025-02-24 18:40:00|12.9|11.3|12.87|11.27|12.92|11.32|12.82|11.22|0
1740422700000|2025-02-24 18:45:00|12.85|11.25|12.97|11.37|13|11.4|12.83|11.23|0
1740423000000|2025-02-24 18:50:00|12.98|11.38|12.96|11.36|13.06|11.46|12.95|11.35|0
1740423300000|2025-02-24 18:55:00|12.95|11.35|13.06|11.46|13.13|11.53|12.95|11.35|0
1740423600000|2025-02-24 19:00:00|13.07|11.47|12.88|11.28|13.07|11.47|12.88|11.28|0
1740423900000|2025-02-24 19:05:00|12.89|11.29|13|11.4|13.06|11.46|12.86|11.26|0
1740424200000|2025-02-24 19:10:00|13.01|11.41|13.05|11.45|13.13|11.53|13.01|11.41|0
1740424500000|2025-02-24 19:15:00|13.06|11.46|13.18|11.58|13.21|11.61|13.02|11.42|0
1740424800000|2025-02-24 19:20:00|13.19|11.59|12.98|11.38|13.26|11.66|12.85|11.25|0
1740425100000|2025-02-24 19:25:00|12.97|11.37|13.02|11.42|13.03|11.43|12.94|11.34|0
1740425400000|2025-02-24 19:30:00|13.03|11.43|12.89|11.29|13.03|11.43|12.86|11.26|0
1740425700000|2025-02-24 19:35:00|12.91|11.31|12.96|11.36|12.98|11.38|12.9|11.3|0
1740426000000|2025-02-24 19:40:00|12.94|11.34|13.04|11.44|13.08|11.48|12.94|11.34|0
1740426300000|2025-02-24 19:45:00|13.03|11.43|13.04|11.44|13.1|11.5|13.02|11.42|0
1740426600000|2025-02-24 19:50:00|13.05|11.45|13.08|11.48|13.09|11.49|12.99|11.39|0
1740426900000|2025-02-24 19:55:00|13.09|11.49|13.08|11.48|13.18|11.58|12.95|11.35|0
1740427200000|2025-02-24 20:00:00|13.11|11.51|13.16|11.56|13.25|11.65|13.1|11.5|0
1740427500000|2025-02-24 20:05:00|13.14|11.54|13.1|11.5|13.2|11.6|13.05|11.45|0
1740427800000|2025-02-24 20:10:00|13.11|11.51|13.17|11.57|13.22|11.62|13.1|11.5|0
1740428100000|2025-02-24 20:15:00|13.15|11.55|13.16|11.56|13.23|11.63|13.07|11.47|0
1740428400000|2025-02-24 20:20:00|13.14|11.54|13.26|11.66|13.26|11.66|13.09|11.49|0
1740428700000|2025-02-24 20:25:00|13.27|11.67|13.31|11.71|13.31|11.71|13.12|11.52|0
1740429000000|2025-02-24 20:30:00|13.28|11.68|13.2|11.6|13.29|11.69|13.15|11.55|0
1740429300000|2025-02-24 20:35:00|13.21|11.61|13.28|11.68|13.28|11.68|13.14|11.54|0
1740429600000|2025-02-24 20:40:00|13.3|11.7|13.37|11.77|13.42|11.82|13.28|11.68|0
1740429900000|2025-02-24 20:45:00|13.38|11.78|13.37|11.77|13.42|11.82|13.3|11.7|0
1740430200000|2025-02-24 20:50:00|13.33|11.73|13.43|11.83|13.85|12.25|13.21|11.61|0
1740430500000|2025-02-24 20:55:00|13.4|11.8|15.16|11.8|15.33|12.69|13.4|11.8|0
1740430800000|2025-02-24 21:00:00|15.18|11.82|15.19|11.83|15.24|11.88|15.13|11.77|0
1740431100000|2025-02-24 21:05:00|15.18|11.82|15.09|11.73|15.2|11.84|15.09|11.73|0
1740431400000|2025-02-24 21:10:00|15.08|11.72|15.02|11.66|15.09|11.73|14.96|11.6|0
1740431700000|2025-02-24 21:15:00|15.15|11.51|15.2|11.56|15.23|11.59|15.14|11.5|0
1740432000000|2025-02-24 21:20:00|15.19|11.55|14.39|12.39|15.19|12.4|14.35|11.54|0
1740432300000|2025-02-24 21:25:00|14.38|12.38|14.38|12.38|14.39|12.39|14.36|12.36|0
1740432600000|2025-02-24 21:30:00|14.37|12.37|14.38|12.38|14.39|12.39|14.35|12.35|0
1740432900000|2025-02-24 21:35:00|14.37|12.37|14.41|12.41|14.42|12.42|14.37|12.37|0
1740433200000|2025-02-24 21:40:00|14.42|12.42|14.43|12.43|14.46|12.46|14.42|12.42|0
1740433500000|2025-02-24 21:45:00|14.42|12.42|14.41|12.41|14.43|12.43|14.4|12.4|0
1740433800000|2025-02-24 21:50:00|14.4|12.4|14.4|12.4|14.41|12.41|14.38|12.38|0
1740434100000|2025-02-24 21:55:00|14.41|12.41|14.37|12.37|14.41|12.41|14.36|12.36|0
1740434400000|2025-02-24 22:00:00|14.38|12.38|14.39|12.39|14.39|12.39|14.37|12.37|0
1740434700000|2025-02-24 22:05:00|14.38|12.38|14.4|12.4|14.42|12.42|14.38|12.38|0
1740435000000|2025-02-24 22:10:00|14.41|12.41|14.4|12.4|14.41|12.41|14.4|12.4|0
1740435900000|2025-02-24 22:25:00|14.39|12.39|14.4|12.4|14.4|12.4|14.39|12.39|0
1740436200000|2025-02-24 22:30:00|14.39|12.39|14.39|12.39|14.39|12.39|14.38|12.38|0
1740436800000|2025-02-24 22:40:00|14.38|12.38|14.38|12.38|14.39|12.39|14.38|12.38|0
1740437700000|2025-02-24 22:55:00|14.37|12.37|14.38|12.38|14.38|12.38|14.37|12.37|0
1740438000000|2025-02-24 23:00:00|14.35|12.35|14.37|12.37|14.4|12.4|14.28|12.28|0
1740438300000|2025-02-24 23:05:00|14.36|12.36|14.35|12.35|14.4|12.4|14.33|12.33|0
1740438600000|2025-02-24 23:10:00|14.36|12.36|14.36|12.36|14.37|12.37|14.32|12.32|0
1740438900000|2025-02-24 23:15:00|14.37|12.37|14.36|12.36|14.39|12.39|14.34|12.34|0
1740439200000|2025-02-24 23:20:00|14.35|12.35|14.32|12.32|14.36|12.36|14.32|12.32|0
1740439500000|2025-02-24 23:25:00|14.33|12.33|14.29|12.29|14.34|12.34|14.29|12.29|0
1740439800000|2025-02-24 23:30:00|14.3|12.3|14.44|12.44|14.48|12.48|14.29|12.29|0
1740440100000|2025-02-24 23:35:00|14.43|12.43|14.43|12.43|14.45|12.45|14.38|12.38|0
1740440400000|2025-02-24 23:40:00|14.44|12.44|14.43|12.43|14.45|12.45|14.4|12.4|0
1740440700000|2025-02-24 23:45:00|14.42|12.42|14.51|12.51|14.52|12.52|14.4|12.4|0
1740441000000|2025-02-24 23:50:00|14.52|12.52|14.63|12.63|14.63|12.63|14.5|12.5|0
1740441300000|2025-02-24 23:55:00|14.62|12.62|14.5|12.5|14.64|12.64|14.49|12.49|0
1740441600000|2025-02-25 00:00:00|14.53|12.53|14.4|12.4|14.53|12.53|14.39|12.39|0
1740441900000|2025-02-25 00:05:00|14.41|12.41|14.37|12.37|14.42|12.42|14.35|12.35|0
1740442200000|2025-02-25 00:10:00|14.38|12.38|14.36|12.36|14.39|12.39|14.32|12.32|0
1740442500000|2025-02-25 00:15:00|14.35|12.35|14.36|12.36|14.37|12.37|14.32|12.32|0
1740442800000|2025-02-25 00:20:00|14.37|12.37|14.33|12.33|14.37|12.37|14.32|12.32|0
1740443100000|2025-02-25 00:25:00|14.34|12.34|14.25|12.25|14.34|12.34|14.19|12.19|0
1740443400000|2025-02-25 00:30:00|14.26|12.26|14.27|12.27|14.28|12.28|14.23|12.23|0
1740443700000|2025-02-25 00:35:00|14.28|12.28|14.22|12.22|14.28|12.28|14.21|12.21|0
1740444000000|2025-02-25 00:40:00|14.21|12.21|14.22|12.22|14.23|12.23|14.18|12.18|0
1740444300000|2025-02-25 00:45:00|14.23|12.23|14.22|12.22|14.24|12.24|14.21|12.21|0
1740444600000|2025-02-25 00:50:00|14.21|12.21|14.21|12.21|14.22|12.22|14.19|12.19|0
1740444900000|2025-02-25 00:55:00|14.22|12.22|14.22|12.22|14.25|12.25|14.21|12.21|0
1740445200000|2025-02-25 01:00:00|14.23|12.23|14.18|12.18|14.27|12.27|14.17|12.17|0
1740445500000|2025-02-25 01:05:00|14.2|12.2|14.2|12.2|14.22|12.22|14.16|12.16|0
1740445800000|2025-02-25 01:10:00|14.19|12.19|14.25|12.25|14.26|12.26|14.19|12.19|0
1740446100000|2025-02-25 01:15:00|14.26|12.26|14.26|12.26|14.26|12.26|14.21|12.21|0
1740446400000|2025-02-25 01:20:00|14.25|12.25|14.23|12.23|14.27|12.27|14.23|12.23|0
1740446700000|2025-02-25 01:25:00|14.25|12.25|14.26|12.26|14.34|12.34|14.25|12.25|0
1740447000000|2025-02-25 01:30:00|14.06|12.46|13.97|12.37|14.06|12.46|13.96|12.36|0
1740447300000|2025-02-25 01:35:00|13.98|12.38|13.98|12.38|14.01|12.41|13.96|12.36|0
1740447600000|2025-02-25 01:40:00|13.99|12.39|13.96|12.36|13.99|12.39|13.95|12.35|0
1740447900000|2025-02-25 01:45:00|13.97|12.37|13.99|12.39|14.02|12.42|13.97|12.37|0
1740448200000|2025-02-25 01:50:00|13.98|12.38|13.93|12.33|13.99|12.39|13.91|12.31|0
1740448500000|2025-02-25 01:55:00|13.92|12.32|13.9|12.3|13.92|12.32|13.9|12.3|0
1740448800000|2025-02-25 02:00:00|13.91|12.31|13.88|12.28|13.92|12.32|13.86|12.26|0
1740449100000|2025-02-25 02:05:00|13.89|12.29|13.92|12.32|13.92|12.32|13.88|12.28|0
1740449400000|2025-02-25 02:10:00|13.91|12.31|13.88|12.28|13.92|12.32|13.87|12.27|0
1740449700000|2025-02-25 02:15:00|13.89|12.29|13.89|12.29|13.89|12.29|13.87|12.27|0
1740450000000|2025-02-25 02:20:00|13.88|12.28|13.97|12.37|14.07|12.47|13.88|12.28|0
1740450300000|2025-02-25 02:25:00|13.98|12.38|13.98|12.38|13.99|12.39|13.93|12.33|0
1740450600000|2025-02-25 02:30:00|13.99|12.39|13.98|12.38|14.01|12.41|13.94|12.34|0
1740450900000|2025-02-25 02:35:00|13.97|12.37|13.94|12.34|13.98|12.38|13.94|12.34|0
1740451200000|2025-02-25 02:40:00|13.93|12.33|13.92|12.32|13.94|12.34|13.91|12.31|0
1740451500000|2025-02-25 02:45:00|13.93|12.33|13.93|12.33|13.95|12.35|13.92|12.32|0
1740451800000|2025-02-25 02:50:00|13.91|12.31|13.92|12.32|13.94|12.34|13.91|12.31|0
1740452100000|2025-02-25 02:55:00|13.91|12.31|13.88|12.28|13.93|12.33|13.88|12.28|0
1740452400000|2025-02-25 03:00:00|13.89|12.29|13.84|12.24|13.89|12.29|13.84|12.24|0
1740452700000|2025-02-25 03:05:00|13.85|12.25|13.86|12.26|13.86|12.26|13.84|12.24|0
1740453000000|2025-02-25 03:10:00|13.87|12.27|13.85|12.25|13.89|12.29|13.85|12.25|0
1740453300000|2025-02-25 03:15:00|13.86|12.26|13.89|12.29|13.89|12.29|13.86|12.26|0
1740453600000|2025-02-25 03:20:00|13.88|12.28|13.9|12.3|13.91|12.31|13.88|12.28|0
1740453900000|2025-02-25 03:25:00|13.89|12.29|13.91|12.31|13.91|12.31|13.88|12.28|0
1740454200000|2025-02-25 03:30:00|13.92|12.32|13.91|12.31|13.92|12.32|13.9|12.3|0
1740454500000|2025-02-25 03:35:00|13.92|12.32|13.94|12.34|13.95|12.35|13.91|12.31|0
1740454800000|2025-02-25 03:40:00|13.93|12.33|13.92|12.32|13.94|12.34|13.92|12.32|0
1740455100000|2025-02-25 03:45:00|13.93|12.33|13.89|12.29|13.93|12.33|13.88|12.28|0
1740455400000|2025-02-25 03:50:00|13.9|12.3|13.94|12.34|13.95|12.35|13.89|12.29|0
1740455700000|2025-02-25 03:55:00|13.93|12.33|13.95|12.35|13.96|12.36|13.92|12.32|0
1740456000000|2025-02-25 04:00:00|13.94|12.34|13.99|12.39|14.01|12.41|13.93|12.33|0
1740456300000|2025-02-25 04:05:00|13.98|12.38|13.96|12.36|13.98|12.38|13.95|12.35|0
1740456600000|2025-02-25 04:10:00|13.95|12.35|13.96|12.36|13.98|12.38|13.94|12.34|0
1740456900000|2025-02-25 04:15:00|13.95|12.35|13.91|12.31|13.95|12.35|13.91|12.31|0
1740457200000|2025-02-25 04:20:00|13.92|12.32|13.88|12.28|13.92|12.32|13.87|12.27|0
1740457500000|2025-02-25 04:25:00|13.89|12.29|13.88|12.28|13.89|12.29|13.87|12.27|0
1740457800000|2025-02-25 04:30:00|13.89|12.29|13.9|12.3|13.9|12.3|13.88|12.28|0
1740458100000|2025-02-25 04:35:00|13.91|12.31|13.92|12.32|13.93|12.33|13.88|12.28|0
1740458400000|2025-02-25 04:40:00|13.93|12.33|13.94|12.34|13.94|12.34|13.92|12.32|0
1740458700000|2025-02-25 04:45:00|13.96|12.36|13.97|12.37|13.97|12.37|13.95|12.35|0
1740459000000|2025-02-25 04:50:00|13.96|12.36|13.97|12.37|14|12.4|13.95|12.35|0
1740459300000|2025-02-25 04:55:00|13.98|12.38|13.99|12.39|14|12.4|13.97|12.37|0
1740459600000|2025-02-25 05:00:00|13.98|12.38|13.97|12.37|13.99|12.39|13.96|12.36|0
1740459900000|2025-02-25 05:05:00|13.96|12.36|13.96|12.36|13.97|12.37|13.95|12.35|0
1740460200000|2025-02-25 05:10:00|13.97|12.37|13.96|12.36|13.98|12.38|13.95|12.35|0
1740460500000|2025-02-25 05:15:00|13.94|12.34|13.95|12.35|13.96|12.36|13.94|12.34|0
1740460800000|2025-02-25 05:20:00|13.94|12.34|13.94|12.34|13.96|12.36|13.94|12.34|0
1740461100000|2025-02-25 05:25:00|13.93|12.33|13.95|12.35|13.95|12.35|13.92|12.32|0
1740461400000|2025-02-25 05:30:00|13.94|12.34|13.95|12.35|13.97|12.37|13.94|12.34|0
1740461700000|2025-02-25 05:35:00|13.96|12.36|13.94|12.34|13.96|12.36|13.94|12.34|0
1740462000000|2025-02-25 05:40:00|13.95|12.35|13.96|12.36|13.96|12.36|13.94|12.34|0
1740462300000|2025-02-25 05:45:00|13.95|12.35|13.92|12.32|13.96|12.36|13.92|12.32|0
1740462600000|2025-02-25 05:50:00|13.93|12.33|13.91|12.31|13.93|12.33|13.91|12.31|0
1740462900000|2025-02-25 05:55:00|13.93|12.33|13.93|12.33|13.94|12.34|13.91|12.31|0
1740463200000|2025-02-25 06:00:00|13.94|12.34|13.96|12.36|13.97|12.37|13.93|12.33|0
1740463500000|2025-02-25 06:05:00|13.95|12.35|13.9|12.3|13.95|12.35|13.9|12.3|0
1740463800000|2025-02-25 06:10:00|13.89|12.29|13.9|12.3|13.91|12.31|13.89|12.29|0
1740464100000|2025-02-25 06:15:00|13.89|12.29|13.91|12.31|13.91|12.31|13.89|12.29|0
1740464400000|2025-02-25 06:20:00|13.92|12.32|13.96|12.36|13.97|12.37|13.92|12.32|0
1740464700000|2025-02-25 06:25:00|13.97|12.37|13.99|12.39|14.01|12.41|13.96|12.36|0
1740465000000|2025-02-25 06:30:00|13.97|12.37|14.05|12.45|14.05|12.45|13.97|12.37|0
1740465300000|2025-02-25 06:35:00|14.06|12.46|14.05|12.45|14.07|12.47|14.05|12.45|0
1740465600000|2025-02-25 06:40:00|14.06|12.46|14.04|12.44|14.07|12.47|14.01|12.41|0
1740465900000|2025-02-25 06:45:00|14.02|12.42|14.04|12.44|14.04|12.44|14.01|12.41|0
1740466200000|2025-02-25 06:50:00|14.05|12.45|14.07|12.47|14.12|12.52|14.04|12.44|0
1740466500000|2025-02-25 06:55:00|14.08|12.48|14.06|12.46|14.09|12.49|14.02|12.42|0
1740466800000|2025-02-25 07:00:00|14.08|12.48|14.17|12.57|14.18|12.57|14.04|12.44|0
1740467100000|2025-02-25 07:05:00|14.18|12.56|14.19|12.59|14.26|12.65|14.16|12.56|0
1740467400000|2025-02-25 07:10:00|14.2|12.58|14.18|12.58|14.21|12.6|14.17|12.57|0
1740467700000|2025-02-25 07:15:00|14.16|12.57|14.15|12.55|14.16|12.57|14.09|12.49|0
1740468000000|2025-02-25 07:20:00|14.17|12.56|14.19|12.58|14.22|12.61|14.15|12.55|0
1740468300000|2025-02-25 07:25:00|14.18|12.59|14.47|12.83|14.47|12.83|14.11|12.51|0
1740468600000|2025-02-25 07:30:00|14.48|12.84|14.6|12.94|14.62|12.96|14.48|12.84|0
1740468900000|2025-02-25 07:35:00|14.59|12.95|14.57|12.92|14.63|12.97|14.54|12.89|0
1740469200000|2025-02-25 07:40:00|14.56|12.91|14.48|12.84|14.56|12.91|14.43|12.8|0
1740469500000|2025-02-25 07:45:00|14.5|12.86|14.84|13.16|14.84|13.16|14.49|12.85|0
1740469800000|2025-02-25 07:50:00|14.83|13.15|14.7|13.04|15.08|13.38|14.7|13.04|0
1740470100000|2025-02-25 07:55:00|14.69|13.03|14.74|13.07|14.75|13.08|14.68|13.02|0
1740470400000|2025-02-25 08:00:00|14.71|13.05|14.44|12.81|14.75|13.08|14.44|12.81|0
1740470700000|2025-02-25 08:05:00|14.43|12.8|14.25|12.64|14.46|12.82|14.25|12.64|0
1740471000000|2025-02-25 08:10:00|14.26|12.63|14.1|12.5|14.26|12.65|14.1|12.5|0
1740471300000|2025-02-25 08:15:00|14.76|13.09|14.36|12.74|14.8|13.13|14.35|12.73|0
1740471600000|2025-02-25 08:20:00|14.39|12.73|14.49|12.85|14.49|12.85|14.35|12.73|0
1740471900000|2025-02-25 08:25:00|14.46|12.83|14.48|12.84|14.51|12.87|14.44|12.81|0
1740472200000|2025-02-25 08:30:00|14.49|12.85|14.54|12.89|14.54|12.89|14.44|12.8|0
1740472500000|2025-02-25 08:35:00|14.55|12.9|14.41|12.78|14.55|12.9|14.34|12.72|0
1740472800000|2025-02-25 08:40:00|14.4|12.77|14.5|12.85|14.52|12.87|14.4|12.77|0
1740473100000|2025-02-25 08:45:00|14.47|12.83|14.5|12.86|14.51|12.87|14.39|12.76|0
1740473400000|2025-02-25 08:50:00|14.48|12.84|14.58|12.93|14.63|12.97|14.48|12.84|0
1740473700000|2025-02-25 08:55:00|14.6|12.94|14.79|13.12|14.79|13.12|14.6|12.94|0
1740474000000|2025-02-25 09:00:00|14.78|13.11|14.61|12.96|14.88|13.2|14.59|12.94|0
1740474300000|2025-02-25 09:05:00|14.63|12.98|14.5|12.86|14.64|12.98|14.49|12.85|0
1740474600000|2025-02-25 09:10:00|14.51|12.87|14.45|12.82|14.54|12.9|14.44|12.81|0
1740474900000|2025-02-25 09:15:00|14.49|12.85|14.44|12.81|14.5|12.86|14.44|12.81|0
1740475200000|2025-02-25 09:20:00|14.47|12.83|14.52|12.88|14.54|12.9|14.45|12.81|0
1740475500000|2025-02-25 09:25:00|14.51|12.87|14.56|12.91|14.58|12.93|14.51|12.87|0
1740475800000|2025-02-25 09:30:00|14.57|12.92|14.51|12.87|14.63|12.98|14.51|12.87|0
1740476100000|2025-02-25 09:35:00|14.56|12.91|14.6|12.95|14.62|12.97|14.52|12.88|0
1740476400000|2025-02-25 09:40:00|14.62|12.97|14.74|13.07|14.74|13.07|14.6|12.95|0
1740476700000|2025-02-25 09:45:00|14.77|13.1|14.84|13.16|14.84|13.16|14.74|13.07|0
1740477000000|2025-02-25 09:50:00|14.83|13.15|14.89|13.21|14.89|13.21|14.82|13.15|0
1740477300000|2025-02-25 09:55:00|14.91|13.22|15|13.31|15|13.31|14.91|13.22|0
1740477600000|2025-02-25 10:00:00|14.98|13.3|14.81|13.13|14.99|13.3|14.81|13.13|0
1740477900000|2025-02-25 10:05:00|14.82|13.14|14.8|13.13|14.84|13.16|14.79|13.12|0
1740478200000|2025-02-25 10:10:00|14.81|13.14|14.82|13.14|14.84|13.16|14.76|13.09|0
1740478500000|2025-02-25 10:15:00|14.8|13.12|14.71|13.05|14.8|13.12|14.7|13.04|0
1740478800000|2025-02-25 10:20:00|14.72|13.06|14.74|13.07|14.76|13.09|14.71|13.05|0
1740479100000|2025-02-25 10:25:00|14.76|13.08|14.74|13.07|14.76|13.09|14.73|13.06|0
1740479400000|2025-02-25 10:30:00|14.76|13.09|14.76|13.09|14.79|13.12|14.73|13.06|0
1740479700000|2025-02-25 10:35:00|14.77|13.1|14.77|13.1|14.79|13.12|14.74|13.07|0
1740480000000|2025-02-25 10:40:00|14.78|13.11|14.77|13.1|14.81|13.13|14.74|13.07|0
1740480300000|2025-02-25 10:45:00|14.78|13.09|14.82|13.14|14.82|13.15|14.74|13.07|0
1740480600000|2025-02-25 10:50:00|14.83|13.15|14.92|13.23|14.95|13.26|14.83|13.14|0
1740480900000|2025-02-25 10:55:00|14.91|13.22|15|13.3|15.01|13.31|14.91|13.22|0
1740481200000|2025-02-25 11:00:00|14.98|13.29|14.86|13.18|15.04|13.33|14.86|13.18|0
1740481500000|2025-02-25 11:05:00|14.87|13.19|16.33|14.48|16.33|14.48|14.87|13.19|0
1740481800000|2025-02-25 11:10:00|16.32|14.47|16.32|14.82|16.65|14.99|16.25|14.45|0
1740482100000|2025-02-25 11:15:00|16.33|14.83|16.17|14.92|16.33|14.96|16.13|14.79|0
1740482400000|2025-02-25 11:20:00|16.15|14.91|16.28|15.03|16.29|15.04|16.13|14.89|0
1740482700000|2025-02-25 11:25:00|16.26|15.01|16.26|15.01|16.29|15.04|16.2|14.96|0
1740483000000|2025-02-25 11:30:00|16.25|15|16.08|14.85|16.25|15|16.08|14.84|0
1740483300000|2025-02-25 11:35:00|16.1|14.86|16.06|14.83|16.11|14.87|16.02|14.79|0
1740483600000|2025-02-25 11:40:00|16.05|14.82|15.53|14.34|16.06|14.83|15.53|14.34|0
1740483900000|2025-02-25 11:45:00|15.56|14.36|15.77|14.55|15.8|14.58|15.53|14.34|0
1740484200000|2025-02-25 11:50:00|15.75|14.54|15.75|14.54|15.78|14.57|15.74|14.53|0
1740484500000|2025-02-25 11:55:00|15.71|14.51|15.7|14.49|15.76|14.55|15.68|14.47|0
1740484800000|2025-02-25 12:00:00|15.69|14.48|15.71|14.5|15.74|14.53|15.66|14.46|0
1740485100000|2025-02-25 12:05:00|15.7|14.49|15.48|14.29|15.7|14.49|15.48|14.29|0
1740485400000|2025-02-25 12:10:00|15.5|14.31|15.6|14.4|15.67|14.47|15.5|14.31|0
1740485700000|2025-02-25 12:15:00|15.59|14.39|15.57|14.37|15.64|14.44|15.51|14.31|0
1740486000000|2025-02-25 12:20:00|15.59|14.39|15.53|14.34|15.61|14.41|15.48|14.29|0
1740486300000|2025-02-25 12:25:00|15.52|14.32|15.44|14.25|15.55|14.35|15.37|14.19|0
1740486600000|2025-02-25 12:30:00|15.43|14.24|15.57|14.37|15.57|14.37|15.43|14.24|0
1740486900000|2025-02-25 12:35:00|15.55|14.35|15.56|14.36|15.59|14.39|15.51|14.32|0
1740487200000|2025-02-25 12:40:00|15.58|14.38|15.56|14.36|15.61|14.41|15.48|14.29|0
1740487500000|2025-02-25 12:45:00|15.58|14.38|15.66|14.45|15.71|14.51|15.56|14.37|0
1740487800000|2025-02-25 12:50:00|15.65|14.44|15.53|14.33|15.65|14.45|15.51|14.32|0
1740488100000|2025-02-25 12:55:00|15.54|14.34|15.24|14.06|15.56|14.37|15.24|14.06|0
1740488400000|2025-02-25 13:00:00|15.3|14.12|15.29|14.11|15.31|14.13|15.18|14.01|0
1740488700000|2025-02-25 13:05:00|15.31|14.13|15.23|14.06|15.32|14.14|15.22|14.04|0
1740489000000|2025-02-25 13:10:00|15.24|14.07|15.33|14.15|15.37|14.18|15.22|14.05|0
1740489300000|2025-02-25 13:15:00|15.35|14.17|15.37|14.18|15.41|14.22|15.33|14.15|0
1740489600000|2025-02-25 13:20:00|15.39|14.21|15.28|14.1|15.42|14.23|15.23|14.06|0
1740489900000|2025-02-25 13:25:00|15.24|14.07|15.25|14.08|15.36|14.18|15.2|14.03|0
1740490200000|2025-02-25 13:30:00|15.24|14.06|15.14|13.98|15.25|14.08|15.12|13.95|0
1740490500000|2025-02-25 13:35:00|15.15|13.97|15.3|14.13|15.33|14.15|15.13|13.97|0
1740490800000|2025-02-25 13:40:00|15.32|14.14|15.31|14.13|15.36|14.18|15.26|14.09|0
1740491100000|2025-02-25 13:45:00|15.32|14.14|15.35|14.17|15.4|14.21|15.25|14.08|0
1740491400000|2025-02-25 13:50:00|15.33|14.15|15.31|14.13|15.43|14.24|15.31|14.13|0
1740491700000|2025-02-25 13:55:00|15.35|14.17|15.36|14.17|15.37|14.19|15.23|14.06|0
1740492000000|2025-02-25 14:00:00|15.34|14.16|15.38|14.19|15.41|14.23|15.31|14.13|0
1740492300000|2025-02-25 14:05:00|15.37|14.2|15.39|14.2|15.46|14.27|15.34|14.16|0
1740492600000|2025-02-25 14:10:00|15.44|14.21|15.43|14.25|15.46|14.27|15.35|14.17|0
1740492900000|2025-02-25 14:15:00|15.4|14.21|15.48|14.29|15.48|14.29|15.31|14.13|0
1740493200000|2025-02-25 14:20:00|15.45|14.26|15.53|14.34|15.55|14.36|15.44|14.25|0
1740493500000|2025-02-25 14:25:00|15.54|14.35|15.6|14.1|15.89|14.42|15.54|14.08|0
1740493800000|2025-02-25 14:30:00|15.48|14.29|15.39|14.21|15.73|14.52|15.31|14.13|0
1740494100000|2025-02-25 14:35:00|15.41|14.22|15.34|14.16|15.65|14.44|15.34|14.16|0
1740494400000|2025-02-25 14:40:00|15.38|14.2|15.85|14.63|15.85|14.63|15.38|14.2|0
1740494700000|2025-02-25 14:45:00|15.86|14.64|15.95|14.73|16.05|14.81|15.68|14.47|0
1740495000000|2025-02-25 14:50:00|15.94|14.72|16.57|15.29|16.72|15.43|15.93|14.7|0
1740495300000|2025-02-25 14:55:00|16.53|15.26|16.28|15.03|16.57|15.29|15.89|14.67|0
1740495600000|2025-02-25 15:00:00|16.16|14.91|17.13|15.18|17.35|15.56|15.67|14.47|0
1740495900000|2025-02-25 15:05:00|17.06|15.11|17.02|15.07|17.25|15.3|16.99|15.04|0
1740496200000|2025-02-25 15:10:00|16.9|14.95|17.36|15.41|17.37|15.42|16.79|14.84|0
1740496500000|2025-02-25 15:15:00|17.25|15.3|17.73|15.78|17.73|15.78|17.16|15.21|0
1740496800000|2025-02-25 15:20:00|17.67|15.72|18|16.05|18.15|16.2|17.67|15.72|0
1740497100000|2025-02-25 15:25:00|18.1|16.15|18.33|16.23|18.37|16.31|17.86|15.91|0
1740497400000|2025-02-25 15:30:00|18.35|16.25|18.17|16.07|18.45|16.35|18.13|16.03|0
1740497700000|2025-02-25 15:35:00|18.19|16.09|17.6|15.5|18.19|16.09|17.54|15.44|0
1740498000000|2025-02-25 15:40:00|17.58|15.48|17.34|15.24|17.72|15.62|17.11|15.01|0
1740498300000|2025-02-25 15:45:00|17.32|15.22|17.39|15.29|17.63|15.53|17.1|15|0
1740498600000|2025-02-25 15:50:00|17.35|15.25|16.79|14.69|17.39|15.29|16.78|14.68|0
1740498900000|2025-02-25 15:55:00|16.78|14.68|17.28|15.18|17.28|15.18|16.74|14.64|0
1740499200000|2025-02-25 16:00:00|17.29|15.19|17.69|15.59|17.88|15.78|17.29|15.19|0
1740499500000|2025-02-25 16:05:00|17.71|15.61|17.46|15.36|17.86|15.76|17.44|15.34|0
1740499800000|2025-02-25 16:10:00|17.45|15.35|16.86|15.57|17.5|15.63|16.78|15.08|0
1740500100000|2025-02-25 16:15:00|16.89|15.59|17.03|15.72|17.11|15.79|16.84|15.54|0
1740500400000|2025-02-25 16:20:00|17.02|15.71|17.06|15.75|17.31|15.98|16.95|15.65|0
1740500700000|2025-02-25 16:25:00|17.03|15.72|17.46|16.12|17.52|16.17|17.03|15.72|0
1740501000000|2025-02-25 16:30:00|17.52|16.17|17.73|16.37|18.16|16.77|17.42|16.08|0
1740501300000|2025-02-25 16:35:00|17.75|16.39|17.28|15.95|17.81|16.44|17.28|15.95|0
1740501600000|2025-02-25 16:40:00|17.3|15.97|17.35|16.02|17.53|16.18|17.29|15.96|0
1740501900000|2025-02-25 16:45:00|17.37|16.03|16.83|15.54|17.43|16.09|16.82|15.52|0
1740502200000|2025-02-25 16:50:00|16.84|15.55|16.65|15.37|16.85|15.55|16.61|15.33|0
1740502500000|2025-02-25 16:55:00|16.64|15.36|16.36|15.1|16.75|15.47|16.11|14.87|0
1740502800000|2025-02-25 17:00:00|16.34|15.09|16.41|15.15|16.42|15.16|16.26|15.01|0
1740503100000|2025-02-25 17:05:00|16.39|15.13|16.4|15.14|16.47|15.2|16.35|15.09|0
1740503400000|2025-02-25 17:10:00|16.34|15.08|16.36|15.1|16.4|15.14|16.21|14.97|0
1740503700000|2025-02-25 17:15:00|16.35|15.09|16.35|15.1|16.38|15.12|16.18|14.94|0
1740504000000|2025-02-25 17:20:00|16.36|15.09|16.4|15.13|16.67|15.39|16.35|15.09|0
1740504300000|2025-02-25 17:25:00|16.35|15.09|16.11|14.87|16.43|15.16|16.05|14.81|0
1740504600000|2025-02-25 17:30:00|16.08|14.85|15.99|14.76|16.12|14.88|15.93|14.71|0
1740504900000|2025-02-25 17:35:00|15.96|14.73|15.8|14.58|16.01|14.77|15.76|14.55|0
1740505200000|2025-02-25 17:40:00|15.81|14.59|15.75|14.54|15.83|14.61|15.64|14.43|0
1740505500000|2025-02-25 17:45:00|15.73|14.52|15.81|14.59|15.95|14.72|15.73|14.52|0
1740505800000|2025-02-25 17:50:00|15.78|14.57|15.69|14.49|15.85|14.64|15.6|14.4|0
1740506100000|2025-02-25 17:55:00|15.61|14.41|15.56|14.36|15.71|14.5|15.54|14.34|0
1740506400000|2025-02-25 18:00:00|15.59|14.39|15.29|14.11|15.59|14.39|15.27|14.09|0
1740506700000|2025-02-25 18:05:00|15.26|14.09|15.08|13.92|15.3|14.13|14.97|13.82|0
1740507000000|2025-02-25 18:10:00|15.1|13.94|15.42|14.23|15.45|14.26|15.04|13.88|0
1740507300000|2025-02-25 18:15:00|15.45|14.24|15.6|14.4|15.61|14.41|15.35|14.16|0
1740507600000|2025-02-25 18:20:00|15.61|14.41|15.52|14.33|15.61|14.41|15.43|14.24|0
1740507900000|2025-02-25 18:25:00|15.5|14.31|16|14.77|16.04|14.8|15.49|14.3|0
1740508200000|2025-02-25 18:30:00|16.01|14.78|15.8|14.58|16.02|14.79|15.69|14.49|0
1740508500000|2025-02-25 18:35:00|15.7|14.49|15.27|14.1|15.81|14.59|15.23|14.06|0
1740508800000|2025-02-25 18:40:00|15.24|14.06|15.18|14.01|15.28|14.11|15.07|13.91|0
1740509100000|2025-02-25 18:45:00|15.2|14.03|15.18|14.01|15.23|14.06|15.09|13.93|0
1740509400000|2025-02-25 18:50:00|15.19|14.03|15.39|14.21|15.45|14.27|15.15|13.98|0
1740509700000|2025-02-25 18:55:00|15.43|14.24|15.48|14.29|15.53|14.34|15.37|14.19|0
1740510000000|2025-02-25 19:00:00|15.5|14.31|15.67|14.47|15.68|14.47|15.48|14.29|0
1740510300000|2025-02-25 19:05:00|15.63|14.43|15.6|14.4|15.71|14.5|15.56|14.37|0
1740510600000|2025-02-25 19:10:00|15.64|14.44|16.02|14.79|16.03|14.8|15.63|14.43|0
1740510900000|2025-02-25 19:15:00|16.03|14.8|15.97|14.74|16.24|14.99|15.91|14.68|0
1740511200000|2025-02-25 19:20:00|15.96|14.73|16.14|14.9|16.15|14.91|15.94|14.71|0
1740511500000|2025-02-25 19:25:00|16.11|14.87|16.2|14.95|16.23|14.98|16.06|14.83|0
1740511800000|2025-02-25 19:30:00|16.19|14.94|15.95|14.72|16.2|14.95|15.92|14.7|0
1740512100000|2025-02-25 19:35:00|15.88|14.66|15.44|14.25|16.12|14.88|15.43|14.24|0
1740512400000|2025-02-25 19:40:00|15.33|14.15|15.18|14.01|15.41|14.22|15.11|13.95|0
1740512700000|2025-02-25 19:45:00|15.19|14.02|15.37|14.18|15.63|14.42|15.19|14.02|0
1740513000000|2025-02-25 19:50:00|15.39|14.2|15.31|14.13|15.42|14.23|15.29|14.11|0
1740513300000|2025-02-25 19:55:00|15.32|14.15|15.42|14.24|15.42|14.24|15.21|14.04|0
1740513600000|2025-02-25 20:00:00|15.4|14.21|15.35|14.17|15.48|14.29|15.21|14.04|0
1740513900000|2025-02-25 20:05:00|15.29|14.11|15.3|14.12|15.32|14.15|15.17|14.01|0
1740514200000|2025-02-25 20:10:00|15.31|14.13|15.37|14.19|15.45|14.26|15.31|14.13|0
1740514500000|2025-02-25 20:15:00|15.36|14.18|15.18|14.01|15.42|14.24|15.15|13.98|0
1740514800000|2025-02-25 20:20:00|15.19|14.02|14.88|13.73|15.23|14.06|14.84|13.7|0
1740515100000|2025-02-25 20:25:00|14.9|13.75|15.13|13.96|15.19|14.03|14.87|13.72|0
1740515400000|2025-02-25 20:30:00|15.11|13.95|15.24|14.07|15.37|14.19|15.11|13.95|0
1740515700000|2025-02-25 20:35:00|15.2|14.03|15.62|14.42|15.71|14.5|15.17|14|0
1740516000000|2025-02-25 20:40:00|15.66|14.46|15.68|14.47|15.77|14.56|15.56|14.37|0
1740516300000|2025-02-25 20:45:00|15.63|14.48|15.56|14.36|15.76|14.55|15.52|14.32|0
1740516600000|2025-02-25 20:50:00|15.5|14.3|15.96|14.73|16.01|14.78|15.42|14.23|0
1740516900000|2025-02-25 20:55:00|15.89|14.67|15.79|14.57|15.96|14.73|15.62|14.42|0
1740517200000|2025-02-25 21:00:00|15.81|14.59|15.6|14.4|15.81|14.59|15.59|14.39|0
1740517500000|2025-02-25 21:05:00|15.57|14.38|15.34|14.16|15.6|14.4|15.34|14.16|0
1740517800000|2025-02-25 21:10:00|15.33|14.15|15.46|14.27|15.47|14.28|15.31|14.13|0
1740518100000|2025-02-25 21:15:00|15.44|14.25|15.45|14.26|15.5|14.31|15.42|14.23|0
1740518400000|2025-02-25 21:20:00|15.44|14.28|15.44|14.25|15.47|14.28|15.42|14.24|0
1740518700000|2025-02-25 21:25:00|15.4|14.26|15.4|14.22|15.4|14.26|15.33|14.15|0
1740519000000|2025-02-25 21:30:00|15.44|14.21|15.4|14.21|15.46|14.27|15.39|14.21|0
1740519300000|2025-02-25 21:35:00|15.41|14.23|15.39|14.21|15.42|14.23|15.37|14.18|0
1740519600000|2025-02-25 21:40:00|15.38|14.2|15.35|14.17|15.42|14.23|15.33|14.15|0
1740519900000|2025-02-25 21:45:00|15.38|14.19|15.4|14.22|15.44|14.25|15.35|14.17|0
1740520200000|2025-02-25 21:50:00|15.41|14.21|15.4|14.22|15.41|14.23|15.37|14.18|0
1740520500000|2025-02-25 21:55:00|15.41|14.23|15.54|14.04|15.63|14.23|15.4|14.04|0
1740520800000|2025-02-25 22:00:00|15.55|14.05|15.56|14.06|15.57|14.07|15.54|14.04|0
1740521100000|2025-02-25 22:05:00|15.57|14.07|15.55|14.05|15.57|14.07|15.55|14.05|0
1740521400000|2025-02-25 22:10:00|15.54|14.04|15.56|14.06|15.57|14.07|15.54|14.04|0
1740521700000|2025-02-25 22:15:00|15.55|14.05|15.55|14.05|15.56|14.06|15.54|14.04|0
1740522000000|2025-02-25 22:20:00|15.54|14.04|15.53|14.03|15.55|14.05|15.52|14.02|0
1740522300000|2025-02-25 22:25:00|15.54|14.04|15.53|14.03|15.54|14.04|15.53|14.03|0
1740522600000|2025-02-25 22:30:00|15.52|14.02|15.53|14.03|15.53|14.03|15.52|14.02|0
1740522900000|2025-02-25 22:35:00|15.54|14.04|15.54|14.04|15.54|14.04|15.53|14.03|0
1740523200000|2025-02-25 22:40:00|15.53|14.03|15.53|14.03|15.54|14.04|15.53|14.03|0
1740523800000|2025-02-25 22:50:00|15.54|14.04|15.51|14.01|15.54|14.04|15.5|14|0
1740524100000|2025-02-25 22:55:00|15.5|14|15.45|13.95|15.51|14.01|15.45|13.95|0
1740524400000|2025-02-25 23:00:00|15.4|13.9|15.32|13.82|15.4|13.9|15.27|13.77|0
1740524700000|2025-02-25 23:05:00|15.33|13.83|15.36|13.86|15.39|13.89|15.33|13.83|0
1740525000000|2025-02-25 23:10:00|15.35|13.85|15.38|13.88|15.4|13.9|15.34|13.84|0
1740525300000|2025-02-25 23:15:00|15.37|13.87|15.35|13.85|15.38|13.88|15.34|13.84|0
1740525600000|2025-02-25 23:20:00|15.36|13.86|15.36|13.86|15.4|13.9|15.33|13.83|0
1740525900000|2025-02-25 23:25:00|15.37|13.87|15.39|13.89|15.39|13.89|15.36|13.86|0
1740526200000|2025-02-25 23:30:00|15.4|13.9|15.33|13.83|15.41|13.91|15.32|13.82|0
1740526500000|2025-02-25 23:35:00|15.32|13.82|15.38|13.88|15.39|13.89|15.32|13.82|0
1740526800000|2025-02-25 23:40:00|15.37|13.87|15.37|13.87|15.38|13.88|15.34|13.84|0
1740527100000|2025-02-25 23:45:00|15.38|13.88|15.39|13.89|15.43|13.93|15.38|13.88|0
1740527400000|2025-02-25 23:50:00|15.37|13.87|15.38|13.88|15.39|13.89|15.36|13.86|0
1740527700000|2025-02-25 23:55:00|15.39|13.89|15.33|13.83|15.39|13.89|15.32|13.82|0
1740528000000|2025-02-26 00:00:00|15.34|13.84|15.28|13.78|15.35|13.85|15.27|13.77|0
1740528300000|2025-02-26 00:05:00|15.29|13.79|15.37|13.87|15.37|13.87|15.28|13.78|0
1740528600000|2025-02-26 00:10:00|15.38|13.88|15.39|13.89|15.4|13.9|15.37|13.87|0
1740528900000|2025-02-26 00:15:00|15.38|13.88|15.35|13.85|15.4|13.9|15.33|13.83|0
1740529200000|2025-02-26 00:20:00|15.34|13.84|15.29|13.79|15.35|13.85|15.27|13.77|0
1740529500000|2025-02-26 00:25:00|15.3|13.8|15.29|13.79|15.34|13.84|15.28|13.78|0
1740529800000|2025-02-26 00:30:00|15.3|13.8|15.3|13.8|15.3|13.8|15.24|13.74|0
1740530100000|2025-02-26 00:35:00|15.29|13.79|15.35|13.85|15.35|13.85|15.27|13.77|0
1740530400000|2025-02-26 00:40:00|15.34|13.84|15.34|13.84|15.34|13.84|15.31|13.81|0
1740530700000|2025-02-26 00:45:00|15.32|13.82|15.26|13.76|15.32|13.82|15.26|13.76|0
1740531000000|2025-02-26 00:50:00|15.25|13.75|15.26|13.76|15.28|13.78|15.25|13.75|0
1740531300000|2025-02-26 00:55:00|15.27|13.77|15.22|13.72|15.29|13.79|15.22|13.72|0
1740531600000|2025-02-26 01:00:00|15.23|13.73|15.25|13.75|15.28|13.78|15.22|13.72|0
1740531900000|2025-02-26 01:05:00|15.27|13.77|15.29|13.79|15.31|13.81|15.27|13.77|0
1740532200000|2025-02-26 01:10:00|15.28|13.78|15.31|13.81|15.31|13.81|15.27|13.77|0
1740532500000|2025-02-26 01:15:00|15.14|13.98|15.15|13.98|15.17|14|15.11|13.95|0
1740532800000|2025-02-26 01:20:00|15.14|13.99|15.18|14.02|15.2|14.03|15.14|13.97|0
1740533100000|2025-02-26 01:25:00|15.16|13.99|15.2|14.03|15.2|14.03|15.12|13.96|0
1740533400000|2025-02-26 01:30:00|15.19|14.02|15.28|14.1|15.31|14.13|15.19|14.02|0
1740533700000|2025-02-26 01:35:00|15.29|14.11|15.3|14.12|15.31|14.13|15.23|14.06|0
1740534000000|2025-02-26 01:40:00|15.29|14.11|15.28|14.1|15.31|14.13|15.28|14.1|0
1740534300000|2025-02-26 01:45:00|15.29|14.12|15.29|14.12|15.32|14.14|15.25|14.08|0
1740534600000|2025-02-26 01:50:00|15.3|14.11|15.24|14.07|15.31|14.13|15.22|14.05|0
1740534900000|2025-02-26 01:55:00|15.25|14.08|15.29|14.11|15.29|14.12|15.23|14.06|0
1740535200000|2025-02-26 02:00:00|15.28|14.09|15.28|14.11|15.33|14.15|15.27|14.09|0
1740535500000|2025-02-26 02:05:00|15.29|14.12|15.4|14.22|15.4|14.22|15.28|14.11|0
1740535800000|2025-02-26 02:10:00|15.36|14.17|15.36|14.18|15.39|14.21|15.33|14.15|0
1740536100000|2025-02-26 02:15:00|15.37|14.19|15.23|14.06|15.37|14.19|15.2|14.03|0
1740536400000|2025-02-26 02:20:00|15.24|14.07|15.25|14.08|15.29|14.11|15.22|14.05|0
1740536700000|2025-02-26 02:25:00|15.26|14.09|15.25|14.07|15.26|14.09|15.22|14.05|0
1740537000000|2025-02-26 02:30:00|15.26|14.08|15.24|14.07|15.26|14.08|15.22|14.05|0
1740537300000|2025-02-26 02:35:00|15.25|14.08|15.22|14.05|15.27|14.1|15.21|14.04|0
1740537600000|2025-02-26 02:40:00|15.23|14.06|15.19|14.02|15.26|14.09|15.18|14.01|0
1740537900000|2025-02-26 02:45:00|15.17|14.01|15.14|13.98|15.21|14.04|15.11|13.95|0
1740538200000|2025-02-26 02:50:00|15.13|13.96|15.16|13.99|15.17|14|15.13|13.96|0
1740538500000|2025-02-26 02:55:00|15.15|13.98|15.11|13.94|15.16|13.99|15.04|13.88|0
1740538800000|2025-02-26 03:00:00|15.1|13.95|15.13|13.97|15.14|13.98|15.08|13.92|0
1740539100000|2025-02-26 03:05:00|15.14|13.98|15.03|13.88|15.15|13.98|15.03|13.88|0
1740539400000|2025-02-26 03:10:00|15.1|13.94|14.94|13.79|15.1|13.94|14.89|13.74|0
1740539700000|2025-02-26 03:15:00|14.9|13.75|14.94|13.79|14.97|13.81|14.9|13.75|0
1740540000000|2025-02-26 03:20:00|14.95|13.8|14.93|13.78|14.96|13.81|14.92|13.78|0
1740540300000|2025-02-26 03:25:00|14.94|13.79|14.94|13.79|14.95|13.8|14.92|13.77|0
1740540600000|2025-02-26 03:30:00|14.93|13.78|14.95|13.8|14.96|13.81|14.92|13.77|0
1740540900000|2025-02-26 03:35:00|14.97|13.81|14.95|13.8|14.97|13.81|14.93|13.78|0
1740541200000|2025-02-26 03:40:00|14.94|13.79|15.14|13.98|15.17|14|14.92|13.77|0
1740541500000|2025-02-26 03:45:00|15.15|13.99|15.15|13.99|15.18|14.01|15.13|13.97|0
1740541800000|2025-02-26 03:50:00|15.16|13.98|15.21|14.04|15.22|14.05|15.14|13.97|0
1740542100000|2025-02-26 03:55:00|15.22|14.05|15.21|14.04|15.23|14.06|15.2|14.03|0
1740542400000|2025-02-26 04:00:00|15.22|14.05|15.2|14.03|15.22|14.05|15.2|14.03|0
1740542700000|2025-02-26 04:05:00|15.21|14.04|15.2|14.03|15.22|14.05|15.2|14.03|0
1740543000000|2025-02-26 04:10:00|15.21|14.04|15.2|14.03|15.21|14.04|15.19|14.02|0
1740543300000|2025-02-26 04:15:00|15.21|14.04|15.21|14.04|15.23|14.06|15.18|14.01|0
1740543600000|2025-02-26 04:20:00|15.22|14.05|15.16|14|15.22|14.05|15.16|13.99|0
1740543900000|2025-02-26 04:25:00|15.17|13.99|15.16|14|15.17|14.01|15.16|13.99|0
1740544200000|2025-02-26 04:30:00|15.14|13.99|15.17|14|15.17|14|15.13|13.97|0
1740544500000|2025-02-26 04:35:00|15.16|13.99|15.15|13.98|15.18|14.02|15.15|13.98|0
1740544800000|2025-02-26 04:40:00|15.16|13.99|15.16|13.99|15.21|14.04|15.15|13.98|0
1740545100000|2025-02-26 04:45:00|15.15|13.98|15.16|13.99|15.16|14|15.14|13.98|0
1740545400000|2025-02-26 04:50:00|15.17|14|15.16|14|15.17|14|15.15|13.99|0
1740545700000|2025-02-26 04:55:00|15.15|13.98|15.11|13.95|15.15|13.98|15.08|13.92|0
1740546000000|2025-02-26 05:00:00|15.09|13.93|15.05|13.89|15.09|13.93|15.05|13.89|0
1740546300000|2025-02-26 05:05:00|15.04|13.9|15.06|13.9|15.11|13.95|15.04|13.89|0
1740546600000|2025-02-26 05:10:00|15.07|13.91|15.05|13.89|15.07|13.91|15.05|13.89|0
1740546900000|2025-02-26 05:15:00|15.06|13.9|15.11|13.95|15.11|13.95|15.03|13.88|0
1740547200000|2025-02-26 05:20:00|15.1|13.93|15.08|13.92|15.11|13.95|15.06|13.9|0
1740547500000|2025-02-26 05:25:00|15.09|13.93|15|13.85|15.1|13.94|14.99|13.84|0
1740547800000|2025-02-26 05:30:00|14.99|13.84|15.06|13.9|15.06|13.9|14.99|13.84|0
1740548100000|2025-02-26 05:35:00|15.05|13.89|15|13.85|15.06|13.9|14.99|13.84|0
1740548400000|2025-02-26 05:40:00|15.01|13.84|15|13.85|15.02|13.86|14.98|13.83|0
1740548700000|2025-02-26 05:45:00|15.01|13.86|15|13.85|15.02|13.86|15|13.85|0
1740549000000|2025-02-26 05:50:00|14.99|13.84|15|13.85|15.01|13.86|14.99|13.84|0
1740549300000|2025-02-26 05:55:00|15.01|13.86|15|13.85|15.01|13.86|15|13.85|0
1740549600000|2025-02-26 06:00:00|15.01|13.84|15|13.85|15.01|13.86|14.98|13.83|0
1740549900000|2025-02-26 06:05:00|15.01|13.86|15.01|13.85|15.02|13.86|14.99|13.84|0
1740550200000|2025-02-26 06:10:00|15|13.86|15.01|13.86|15.02|13.87|15|13.85|0
1740550500000|2025-02-26 06:15:00|15|13.84|15.04|13.88|15.05|13.89|14.99|13.84|0
1740550800000|2025-02-26 06:20:00|15|13.85|15.06|13.9|15.06|13.91|14.99|13.84|0
1740551100000|2025-02-26 06:25:00|15.05|13.91|15.11|13.95|15.12|13.96|14.99|13.84|0
1740551400000|2025-02-26 06:30:00|15.1|13.94|15.11|13.95|15.13|13.97|15.1|13.94|0
1740551700000|2025-02-26 06:35:00|15.1|13.94|15.12|13.96|15.12|13.96|15.09|13.93|0
1740552000000|2025-02-26 06:40:00|15.1|13.94|15.09|13.93|15.11|13.95|15.03|13.88|0
1740552300000|2025-02-26 06:45:00|15.1|13.94|15|13.85|15.1|13.94|14.99|13.84|0
1740552600000|2025-02-26 06:50:00|15.01|13.86|15.01|13.85|15.02|13.87|14.98|13.83|0
1740552900000|2025-02-26 06:55:00|15|13.84|15|13.85|15.02|13.86|15|13.84|0
1740553200000|2025-02-26 07:00:00|15.01|13.86|15.1|13.94|15.11|13.95|15|13.85|0
1740553500000|2025-02-26 07:05:00|15.09|13.93|15.05|13.89|15.12|13.95|15.05|13.89|0
1740553800000|2025-02-26 07:10:00|15|13.9|15.01|13.85|15.07|13.91|14.99|13.84|0
1740554100000|2025-02-26 07:15:00|15.02|13.87|15.06|13.91|15.07|13.91|15.02|13.87|0
1740554400000|2025-02-26 07:20:00|15.07|13.9|15.01|13.86|15.07|13.91|14.99|13.84|0
1740554700000|2025-02-26 07:25:00|15.02|13.85|14.99|13.84|15.07|13.91|14.97|13.81|0
1740555000000|2025-02-26 07:30:00|15.01|13.86|15.03|13.88|15.03|13.88|14.99|13.84|0
1740555300000|2025-02-26 07:35:00|15.01|13.85|15.1|13.94|15.12|13.95|15.01|13.85|0
1740555600000|2025-02-26 07:40:00|15.09|13.93|15.06|13.9|15.12|13.96|15.02|13.86|0
1740555900000|2025-02-26 07:45:00|15.05|13.89|15.05|13.9|15.1|13.94|15.02|13.87|0
1740556200000|2025-02-26 07:50:00|15.06|13.92|15.12|13.95|15.12|13.95|15.03|13.87|0
1740556500000|2025-02-26 07:55:00|15.05|13.89|15.11|13.95|15.13|13.97|15.05|13.89|0
1740556800000|2025-02-26 08:00:00|15.1|13.94|15.12|13.96|15.16|14|15.08|13.92|0
1740557100000|2025-02-26 08:05:00|15.14|13.97|15.1|13.94|15.14|13.98|15.07|13.91|0
1740557400000|2025-02-26 08:10:00|15.11|13.95|15.14|13.97|15.17|14|15.09|13.93|0
1740557700000|2025-02-26 08:15:00|15.13|13.96|15.24|14.07|15.24|14.07|15.13|13.96|0
1740558000000|2025-02-26 08:20:00|15.21|14.04|15.16|13.99|15.24|14.07|15.13|13.97|0
1740558300000|2025-02-26 08:25:00|15.15|14.01|15.21|14.04|15.29|14.11|15.15|13.99|0
1740558600000|2025-02-26 08:30:00|15.18|14.02|15.17|14|15.2|14.03|15.1|13.94|0
1740558900000|2025-02-26 08:35:00|15.16|14.01|15.17|14|15.18|14.01|15.11|13.94|0
1740559200000|2025-02-26 08:40:00|15.19|14.02|15.17|14.01|15.2|14.03|15.14|13.98|0
1740559500000|2025-02-26 08:45:00|15.15|13.99|15.22|14.04|15.23|14.06|15.15|13.99|0
1740559800000|2025-02-26 08:50:00|15.21|14.03|15.1|13.94|15.21|14.03|15.08|13.92|0
1740560100000|2025-02-26 08:55:00|15.09|13.93|15.04|13.88|15.11|13.95|15.04|13.88|0
1740560400000|2025-02-26 09:00:00|15.05|13.89|15.01|13.85|15.08|13.92|15|13.85|0
1740560700000|2025-02-26 09:05:00|15.02|13.86|15.02|13.86|15.03|13.88|14.99|13.83|0
1740561000000|2025-02-26 09:10:00|15|13.84|15|13.85|15.06|13.9|14.96|13.81|0
1740561300000|2025-02-26 09:15:00|14.99|13.83|14.89|13.74|15.01|13.85|14.87|13.73|0
1740561600000|2025-02-26 09:20:00|14.9|13.75|14.9|13.76|14.93|13.78|14.87|13.72|0
1740561900000|2025-02-26 09:25:00|14.91|13.77|14.96|13.81|14.96|13.81|14.89|13.75|0
1740562200000|2025-02-26 09:30:00|14.95|13.8|14.96|13.81|14.99|13.84|14.94|13.79|0
1740562500000|2025-02-26 09:35:00|14.97|13.82|14.97|13.82|14.98|13.83|14.94|13.79|0
1740562800000|2025-02-26 09:40:00|14.98|13.81|15.01|13.85|15.02|13.87|14.95|13.8|0
1740563100000|2025-02-26 09:45:00|15|13.86|15.01|13.86|15.03|13.87|14.99|13.84|0
1740563400000|2025-02-26 09:50:00|15|13.84|15.01|13.85|15.03|13.88|14.98|13.83|0
1740563700000|2025-02-26 09:55:00|15.02|13.86|15.01|13.85|15.03|13.87|14.96|13.8|0
1740564000000|2025-02-26 10:00:00|15|13.84|14.97|13.82|15.03|13.87|14.97|13.82|0
1740564300000|2025-02-26 10:05:00|15|13.85|14.94|13.79|15|13.85|14.88|13.74|0
1740564600000|2025-02-26 10:10:00|14.95|13.8|15.01|13.86|15.02|13.87|14.95|13.8|0
1740564900000|2025-02-26 10:15:00|15.02|13.87|15|13.85|15.07|13.91|14.98|13.82|0
1740565200000|2025-02-26 10:20:00|15.01|13.86|15.01|13.86|15.03|13.87|14.99|13.83|0
1740565500000|2025-02-26 10:25:00|15.02|13.87|15.01|13.85|15.02|13.87|14.99|13.84|0
1740565800000|2025-02-26 10:30:00|15|13.84|15|13.85|15.04|13.88|14.99|13.84|0
1740566100000|2025-02-26 10:35:00|15.01|13.83|14.99|13.84|15.04|13.88|14.98|13.83|0
1740566400000|2025-02-26 10:40:00|15.01|13.85|15|13.84|15.01|13.86|14.98|13.82|0
1740566700000|2025-02-26 10:45:00|14.97|13.82|14.89|13.75|14.97|13.82|14.89|13.74|0
1740567000000|2025-02-26 10:50:00|14.9|13.76|14.91|13.76|14.92|13.77|14.87|13.73|0
1740567300000|2025-02-26 10:55:00|14.9|13.75|14.91|13.76|14.93|13.78|14.88|13.74|0
1740567600000|2025-02-26 11:00:00|14.9|13.79|14.9|13.75|14.94|13.79|14.87|13.73|0
1740567900000|2025-02-26 11:05:00|14.91|13.76|14.9|13.75|14.91|13.76|14.88|13.74|0
1740568200000|2025-02-26 11:10:00|14.92|13.77|14.9|13.76|14.93|13.78|14.88|13.73|0
1740568500000|2025-02-26 11:15:00|14.89|13.75|14.9|13.76|14.91|13.77|14.83|13.69|0
1740568800000|2025-02-26 11:20:00|14.91|13.77|14.95|13.8|14.96|13.81|14.89|13.74|0
1740569100000|2025-02-26 11:25:00|14.96|13.81|14.95|13.8|14.98|13.83|14.95|13.8|0
1740569400000|2025-02-26 11:30:00|14.94|13.79|14.96|13.81|14.96|13.81|14.9|13.75|0
1740569700000|2025-02-26 11:35:00|14.94|13.79|14.94|13.79|14.97|13.82|14.89|13.74|0
1740570000000|2025-02-26 11:40:00|14.9|13.75|14.95|13.8|14.96|13.81|14.88|13.74|0
1740570300000|2025-02-26 11:45:00|14.97|13.82|14.96|13.81|14.99|13.83|14.94|13.79|0
1740570600000|2025-02-26 11:50:00|14.97|13.82|15.08|13.92|15.09|13.93|14.95|13.8|0
1740570900000|2025-02-26 11:55:00|15.05|13.9|15.1|13.93|15.18|14.01|15.02|13.87|0
1740571200000|2025-02-26 12:00:00|15.09|13.94|15.11|13.95|15.13|13.97|15.06|13.9|0
1740571500000|2025-02-26 12:05:00|15.09|13.94|15|13.85|15.11|13.95|14.99|13.84|0
1740571800000|2025-02-26 12:10:00|15.01|13.84|15.01|13.85|15.09|13.93|15|13.84|0
1740572100000|2025-02-26 12:15:00|14.99|13.84|15.03|13.88|15.06|13.9|14.98|13.83|0
1740572400000|2025-02-26 12:20:00|15.01|13.85|15|13.85|15.02|13.87|14.98|13.82|0
1740572700000|2025-02-26 12:25:00|15.01|13.86|15.02|13.86|15.06|13.9|14.98|13.83|0
1740573000000|2025-02-26 12:30:00|15|13.85|15.02|13.86|15.04|13.88|14.93|13.78|0
1740573300000|2025-02-26 12:35:00|15.01|13.85|15.01|13.86|15.03|13.87|14.99|13.84|0
1740573600000|2025-02-26 12:40:00|15|13.85|15|13.84|15.04|13.88|14.98|13.83|0
1740573900000|2025-02-26 12:45:00|15.01|13.86|15.12|13.96|15.12|13.96|14.98|13.83|0
1740574200000|2025-02-26 12:50:00|15.15|13.98|15.16|13.99|15.28|14.1|15.09|13.93|0
1740574500000|2025-02-26 12:55:00|15.15|13.98|15.1|13.94|15.17|14|15.05|13.89|0
1740574800000|2025-02-26 13:00:00|15.06|13.91|15.08|13.92|15.13|13.97|14.58|13.45|0
1740575100000|2025-02-26 13:05:00|15.1|13.94|15.1|13.94|15.15|13.98|15.07|13.91|0
1740575400000|2025-02-26 13:10:00|15.07|13.91|15|13.85|15.12|13.96|14.98|13.83|0
1740575700000|2025-02-26 13:15:00|15.01|13.84|15.02|13.86|15.03|13.87|14.99|13.84|0
1740576000000|2025-02-26 13:20:00|14.99|13.84|14.9|13.75|15.02|13.86|14.89|13.74|0
1740576300000|2025-02-26 13:25:00|14.91|13.76|14.89|13.74|14.94|13.79|14.86|13.72|0
1740576600000|2025-02-26 13:30:00|14.87|13.73|14.8|13.66|14.92|13.77|14.8|13.66|0
1740576900000|2025-02-26 13:35:00|14.82|13.68|14.9|13.76|14.92|13.77|14.79|13.65|0
1740577200000|2025-02-26 13:40:00|14.91|13.75|14.91|13.77|14.94|13.79|14.82|13.68|0
1740577500000|2025-02-26 13:45:00|14.89|13.76|15.06|13.9|15.08|13.92|14.88|13.73|0
1740577800000|2025-02-26 13:50:00|15.05|13.89|15.11|13.95|15.19|14.02|15.05|13.89|0
1740578100000|2025-02-26 13:55:00|15.13|13.96|15.15|13.98|15.23|14.06|15.1|13.94|0
1740578400000|2025-02-26 14:00:00|15.16|13.99|15.1|13.94|15.2|14.03|14.4|13.29|0
1740578700000|2025-02-26 14:05:00|15.11|13.95|15|13.85|15.13|13.96|14.98|13.82|0
1740579000000|2025-02-26 14:10:00|14.99|13.84|15.21|14.04|15.21|14.04|14.99|13.84|0
1740579300000|2025-02-26 14:15:00|15.2|14.03|15.18|14.02|15.32|14.14|15.13|13.97|0
1740579600000|2025-02-26 14:20:00|15.14|13.98|15.3|14.12|15.3|14.12|15.09|13.93|0
1740579900000|2025-02-26 14:25:00|15.29|14.05|15.44|13.94|15.53|14.05|15.22|13.88|0
1740580200000|2025-02-26 14:30:00|15.42|14.24|15.46|14.27|15.56|14.36|15.32|14.14|0
1740580500000|2025-02-26 14:35:00|15.55|14.35|14.95|13.8|15.55|14.35|14.95|13.8|0
1740580800000|2025-02-26 14:40:00|14.96|13.82|15.26|14.09|15.37|14.19|14.94|13.79|0
1740581100000|2025-02-26 14:45:00|15.28|14.1|14.74|13.61|15.28|14.1|14.72|13.59|0
1740581400000|2025-02-26 14:50:00|14.72|13.59|14.55|13.43|14.79|13.65|14.44|13.33|0
1740581700000|2025-02-26 14:55:00|14.53|13.41|14.54|13.42|14.77|13.63|14.45|13.33|0
1740582000000|2025-02-26 15:00:00|14.52|13.4|14.45|13.33|14.6|13.48|14.35|13.25|0
1740582300000|2025-02-26 15:05:00|14.42|13.31|14.33|13.23|14.64|13.52|14.33|13.23|0
1740582600000|2025-02-26 15:10:00|14.34|13.24|14.17|13.08|14.38|13.28|14.09|13.01|0
1740582900000|2025-02-26 15:15:00|14.16|13.07|13.98|12.91|14.2|13.11|13.94|12.87|0
1740583200000|2025-02-26 15:20:00|14|12.92|14.13|13.04|14.2|13.11|13.93|12.86|0
1740583500000|2025-02-26 15:25:00|14.14|13.05|14.39|13.28|14.46|13.35|14.09|13.01|0
1740583800000|2025-02-26 15:30:00|14.31|13.21|14.25|13.15|14.36|13.26|14.1|13.02|0
1740584100000|2025-02-26 15:35:00|14.2|13.11|14.23|13.14|14.33|13.23|14.01|12.93|0
1740584400000|2025-02-26 15:40:00|14.24|13.18|14.07|12.99|14.28|13.18|14.01|12.93|0
1740584700000|2025-02-26 15:45:00|14.05|12.97|14|12.93|14.18|13.09|13.94|12.87|0
1740585000000|2025-02-26 15:50:00|14.06|12.98|13.93|12.86|14.16|13.07|13.84|12.77|0
1740585300000|2025-02-26 15:55:00|13.9|12.83|13.88|12.81|13.97|12.89|13.82|12.76|0
1740585600000|2025-02-26 16:00:00|13.82|12.76|13.73|12.67|13.87|12.8|13.67|12.62|0
1740585900000|2025-02-26 16:05:00|13.76|12.71|13.64|12.59|13.81|12.74|13.57|12.53|0
1740586200000|2025-02-26 16:10:00|13.62|12.57|13.64|12.59|13.69|12.63|13.55|12.51|0
1740586500000|2025-02-26 16:15:00|13.67|12.62|13.64|12.59|13.67|12.62|13.59|12.55|0
1740586800000|2025-02-26 16:20:00|13.62|12.57|13.71|12.66|13.79|12.73|13.59|12.54|0
1740587100000|2025-02-26 16:25:00|13.69|12.64|13.75|12.69|13.79|12.73|13.64|12.59|0
1740587400000|2025-02-26 16:30:00|13.81|12.75|13.82|12.76|13.97|12.89|13.75|12.69|0
1740587700000|2025-02-26 16:35:00|13.84|12.78|13.58|12.53|13.84|12.78|13.57|12.53|0
1740588000000|2025-02-26 16:40:00|13.6|12.54|13.78|12.72|13.95|12.87|13.56|12.51|0
1740588300000|2025-02-26 16:45:00|13.76|12.7|13.72|12.66|13.76|12.7|13.65|12.6|0
1740588600000|2025-02-26 16:50:00|13.73|12.67|13.64|12.59|13.73|12.68|13.58|12.54|0
1740588900000|2025-02-26 16:55:00|13.67|12.62|14|12.92|14.02|12.94|13.63|12.58|0
1740589200000|2025-02-26 17:00:00|14.03|12.95|13.84|12.78|14.09|13.01|13.79|12.73|0
1740589500000|2025-02-26 17:05:00|13.82|12.75|13.87|12.8|13.87|12.8|13.69|12.64|0
1740589800000|2025-02-26 17:10:00|13.89|12.83|13.78|12.72|13.94|12.87|13.72|12.66|0
1740590100000|2025-02-26 17:15:00|13.77|12.71|13.9|12.83|13.98|12.91|13.68|12.63|0
1740590400000|2025-02-26 17:20:00|13.89|12.81|13.85|12.78|13.99|12.92|13.82|12.76|0
1740590700000|2025-02-26 17:25:00|13.83|12.76|13.84|12.77|13.99|12.91|13.78|12.72|0
1740591000000|2025-02-26 17:30:00|13.81|12.78|14.07|12.99|14.08|12.99|13.72|12.67|0
1740591300000|2025-02-26 17:35:00|14.04|12.96|14.21|13.12|14.29|13.19|14.04|12.96|0
1740591600000|2025-02-26 17:40:00|14.25|13.15|14.16|13.07|14.39|13.28|14.12|13.04|0
1740591900000|2025-02-26 17:45:00|14.18|13.09|14.36|13.26|14.4|13.29|14.09|13.01|0
1740592200000|2025-02-26 17:50:00|14.34|13.24|14.64|13.51|14.8|13.66|14.33|13.22|0
1740592500000|2025-02-26 17:55:00|14.59|13.47|15.19|13.39|15.38|13.76|14.59|13.21|0
1740592800000|2025-02-26 18:00:00|15.17|13.37|15.29|13.49|15.38|13.58|15.08|13.28|0
1740593100000|2025-02-26 18:05:00|15.25|13.45|15.26|13.46|15.42|13.62|15.21|13.41|0
1740593400000|2025-02-26 18:10:00|15.23|13.43|15.19|13.39|15.37|13.57|15.14|13.34|0
1740593700000|2025-02-26 18:15:00|15.26|13.46|15.29|13.49|15.47|13.67|15.26|13.46|0
1740594000000|2025-02-26 18:20:00|15.26|13.46|15.22|13.42|15.32|13.52|15.09|13.29|0
1740594300000|2025-02-26 18:25:00|15.2|13.4|15.64|13.84|15.66|13.86|15.2|13.4|0
1740594600000|2025-02-26 18:30:00|15.65|13.85|15.68|13.43|15.86|13.87|15.57|13.42|0
1740594900000|2025-02-26 18:35:00|15.69|13.44|15.82|13.57|15.85|13.6|15.66|13.41|0
1740595200000|2025-02-26 18:40:00|15.89|13.64|15.99|13.74|16.14|13.89|15.86|13.61|0
1740595500000|2025-02-26 18:45:00|15.97|13.72|16.07|13.82|16.11|13.86|15.86|13.61|0
1740595800000|2025-02-26 18:50:00|16.04|13.79|16.13|13.88|16.23|13.98|16.04|13.79|0
1740596100000|2025-02-26 18:55:00|16.12|13.87|16.28|14.03|16.48|14.23|16.11|13.86|0
1740596400000|2025-02-26 19:00:00|16.27|14.02|16.37|14.12|16.46|14.21|16.12|13.87|0
1740596700000|2025-02-26 19:05:00|16.33|14.08|16.51|14.26|16.65|14.4|16.31|14.06|0
1740597000000|2025-02-26 19:10:00|16.52|14.27|16.4|14.15|16.55|14.3|16.32|14.07|0
1740597300000|2025-02-26 19:15:00|16.39|14.14|16.21|13.96|16.6|14.35|16.17|13.92|0
1740597600000|2025-02-26 19:20:00|16.14|13.89|15.93|13.68|16.15|13.9|15.85|13.6|0
1740597900000|2025-02-26 19:25:00|15.92|13.67|15.94|13.69|15.96|13.71|15.82|13.57|0
1740598200000|2025-02-26 19:30:00|15.95|13.7|15.88|13.63|16.06|13.81|15.84|13.59|0
1740598500000|2025-02-26 19:35:00|15.85|13.6|15.69|13.44|15.88|13.63|15.65|13.4|0
1740598800000|2025-02-26 19:40:00|15.7|13.45|15.69|13.44|15.8|13.55|15.55|13.3|0
1740599100000|2025-02-26 19:45:00|15.71|13.46|15.73|13.48|15.75|13.5|15.62|13.37|0
1740599400000|2025-02-26 19:50:00|15.76|13.51|15.81|13.56|15.9|13.65|15.72|13.47|0
1740599700000|2025-02-26 19:55:00|15.78|13.53|16.21|13.96|16.27|14.02|15.78|13.53|0
1740600000000|2025-02-26 20:00:00|16.22|13.97|16.34|14.09|16.38|14.13|16.09|13.84|0
1740600300000|2025-02-26 20:05:00|16.37|14.12|16.04|13.79|16.37|14.12|15.99|13.74|0
1740600600000|2025-02-26 20:10:00|16|13.75|16.02|13.77|16.11|13.86|15.93|13.68|0
1740600900000|2025-02-26 20:15:00|16.03|13.78|16.01|13.76|16.2|13.95|16.01|13.76|0
1740601200000|2025-02-26 20:20:00|16|13.75|15.89|13.64|16.16|13.91|15.89|13.64|0
1740601500000|2025-02-26 20:25:00|15.92|13.67|15.97|13.72|15.98|13.73|15.84|13.59|0
1740601800000|2025-02-26 20:30:00|15.99|13.74|16|13.75|16.15|13.9|15.98|13.73|0
1740602100000|2025-02-26 20:35:00|16.02|13.77|15.96|13.71|16.16|13.91|15.96|13.71|0
1740602400000|2025-02-26 20:40:00|15.98|13.73|15.53|13.58|16.04|13.91|15.48|13.53|0
1740602700000|2025-02-26 20:45:00|15.51|13.56|15.46|13.51|15.63|13.68|15.36|13.41|0
1740603000000|2025-02-26 20:50:00|15.43|13.48|15.4|13.45|15.62|13.67|15.35|13.4|0
1740603300000|2025-02-26 20:55:00|15.34|13.39|15.38|13.43|15.67|13.72|15.34|13.39|0
1740603600000|2025-02-26 21:00:00|15.34|13.39|15.29|13.34|15.49|13.54|15.08|13.13|0
1740603900000|2025-02-26 21:05:00|15.27|13.32|15.19|13.24|15.3|13.35|15.16|13.21|0
1740604200000|2025-02-26 21:10:00|15.22|13.27|15.24|13.29|15.24|13.29|15.09|13.14|0
1740604500000|2025-02-26 21:15:00|15.19|13.24|15.18|13.23|15.25|13.3|15.13|13.18|0
1740604800000|2025-02-26 21:20:00|15.46|13.51|15.06|13.11|15.78|13.83|13.33|11.38|0
1740605100000|2025-02-26 21:25:00|15.03|13.08|15.25|13.3|15.34|13.39|14.99|13.04|0
1740605400000|2025-02-26 21:30:00|15.24|13.29|15.42|13.47|15.45|13.5|15.13|13.18|0
1740605700000|2025-02-26 21:35:00|15.43|13.48|15|13.05|15.45|13.5|14.96|13.01|0
1740606000000|2025-02-26 21:40:00|15.01|13.06|15.05|13.1|15.08|13.13|14.93|12.98|0
1740606300000|2025-02-26 21:45:00|15.06|13.11|14.94|12.99|15.06|13.11|14.94|12.99|0
1740606600000|2025-02-26 21:50:00|14.95|13|14.68|12.73|14.97|13.02|14.68|12.73|0
1740606900000|2025-02-26 21:55:00|14.69|12.74|14.95|12.35|15.41|12.75|14.67|11.9|0
1740607200000|2025-02-26 22:00:00|14.93|12.33|14.93|12.33|14.98|12.38|14.91|12.31|0
1740607500000|2025-02-26 22:05:00|14.94|12.34|14.88|12.28|14.94|12.34|14.88|12.28|0
1740607800000|2025-02-26 22:10:00|14.89|12.29|14.93|12.33|14.93|12.33|14.85|12.25|0
1740608100000|2025-02-26 22:15:00|14.94|12.34|14.98|12.38|14.99|12.39|14.94|12.34|0
1740608400000|2025-02-26 22:20:00|14.97|12.37|15.04|12.44|15.05|12.45|14.95|12.35|0
1740608700000|2025-02-26 22:25:00|15.03|12.43|15|12.4|15.06|12.46|14.99|12.39|0
1740609000000|2025-02-26 22:30:00|15.02|12.42|14.99|12.39|15.03|12.43|14.98|12.38|0
1740609300000|2025-02-26 22:35:00|15|12.4|15|12.4|15.01|12.41|15|12.4|0
1740609600000|2025-02-26 22:40:00|14.99|12.39|15.01|12.41|15.03|12.43|14.99|12.39|0
1740609900000|2025-02-26 22:45:00|15.02|12.42|15.05|12.45|15.05|12.45|15|12.4|0
1740610200000|2025-02-26 22:50:00|15.03|12.43|15.03|12.43|15.05|12.45|15.02|12.42|0
1740610500000|2025-02-26 22:55:00|15.04|12.44|15.13|12.53|15.13|12.53|15.03|12.43|0
1740610800000|2025-02-26 23:00:00|15.17|12.57|15.22|12.62|15.26|12.66|15.1|12.5|0
1740611100000|2025-02-26 23:05:00|15.21|12.61|15.19|12.59|15.24|12.64|15.13|12.53|0
1740611400000|2025-02-26 23:10:00|15.18|12.58|15.31|12.71|15.32|12.72|15.17|12.57|0
1740611700000|2025-02-26 23:15:00|15.3|12.7|15.21|12.61|15.32|12.72|15.19|12.59|0
1740612000000|2025-02-26 23:20:00|15.23|12.63|15.46|12.86|15.57|12.97|15.21|12.61|0
1740612300000|2025-02-26 23:25:00|15.45|12.85|15.39|12.79|15.47|12.87|15.36|12.76|0
1740612600000|2025-02-26 23:30:00|15.37|12.77|15.31|12.71|15.39|12.79|15.29|12.69|0
1740612900000|2025-02-26 23:35:00|15.3|12.7|15.32|12.72|15.4|12.8|15.3|12.7|0
1740613200000|2025-02-26 23:40:00|15.34|12.74|15.41|12.81|15.42|12.82|15.3|12.7|0
1740613500000|2025-02-26 23:45:00|15.4|12.8|15.27|12.67|15.4|12.8|15.26|12.66|0
1740613800000|2025-02-26 23:50:00|15.26|12.66|15.22|12.62|15.3|12.7|15.21|12.61|0
1740614100000|2025-02-26 23:55:00|15.21|12.61|15.23|12.63|15.28|12.68|15.21|12.61|0
1740614400000|2025-02-27 00:00:00|15.21|12.61|15.26|12.66|15.27|12.67|15.21|12.61|0
1740614700000|2025-02-27 00:05:00|15.25|12.65|15.3|12.7|15.32|12.72|15.13|12.53|0
1740615000000|2025-02-27 00:10:00|15.29|12.69|15.31|12.71|15.32|12.72|15.26|12.66|0
1740615300000|2025-02-27 00:15:00|15.3|12.7|15.36|12.76|15.41|12.81|15.29|12.69|0
1740615600000|2025-02-27 00:20:00|15.39|12.79|15.49|12.89|15.55|12.95|15.39|12.79|0
1740615900000|2025-02-27 00:25:00|15.51|12.91|15.47|12.87|15.59|12.99|15.47|12.87|0
1740616200000|2025-02-27 00:30:00|15.48|12.88|15.51|12.91|15.54|12.94|15.45|12.85|0
1740616500000|2025-02-27 00:35:00|15.52|12.92|15.49|12.89|15.56|12.96|15.46|12.86|0
1740616800000|2025-02-27 00:40:00|15.48|12.88|15.47|12.87|15.5|12.9|15.46|12.86|0
1740617100000|2025-02-27 00:45:00|15.46|12.86|15.49|12.89|15.51|12.91|15.43|12.83|0
1740617400000|2025-02-27 00:50:00|15.48|12.88|15.51|12.91|15.55|12.95|15.44|12.84|0
1740617700000|2025-02-27 00:55:00|15.52|12.92|15.62|13.02|15.63|13.03|15.51|12.91|0
1740618000000|2025-02-27 01:00:00|15.61|13.01|15.62|13.02|15.66|13.06|15.57|12.97|0
1740618300000|2025-02-27 01:05:00|15.63|13.03|15.67|13.07|15.71|13.11|15.63|13.03|0
1740618600000|2025-02-27 01:10:00|15.68|13.08|15.54|12.94|15.7|13.1|15.53|12.93|0
1740618900000|2025-02-27 01:15:00|15.53|12.93|15|13.5|15.54|13.6|14.98|12.93|0
1740619200000|2025-02-27 01:20:00|15.01|13.51|15.03|13.53|15.04|13.54|15.01|13.51|0
1740619500000|2025-02-27 01:25:00|15.02|13.52|14.99|13.49|15.02|13.52|14.93|13.43|0
1740619800000|2025-02-27 01:30:00|14.95|13.45|14.94|13.44|14.98|13.48|14.89|13.39|0
1740620100000|2025-02-27 01:35:00|14.93|13.43|14.98|13.48|15.02|13.52|14.89|13.39|0
1740620400000|2025-02-27 01:40:00|14.96|13.46|15.01|13.51|15.01|13.51|14.9|13.4|0
1740620700000|2025-02-27 01:45:00|15|13.5|14.98|13.48|15|13.5|14.96|13.46|0
1740621000000|2025-02-27 01:50:00|14.99|13.49|14.99|13.49|15|13.5|14.9|13.4|0
1740621300000|2025-02-27 01:55:00|14.98|13.48|15.01|13.51|15.04|13.54|14.98|13.48|0
1740621600000|2025-02-27 02:00:00|14.98|13.48|14.97|13.47|15.01|13.51|14.92|13.42|0
1740621900000|2025-02-27 02:05:00|14.96|13.46|15.03|13.53|15.09|13.59|14.96|13.46|0
1740622200000|2025-02-27 02:10:00|15.01|13.51|14.93|13.43|15.02|13.52|14.92|13.42|0
1740622500000|2025-02-27 02:15:00|14.92|13.42|14.92|13.42|14.95|13.45|14.88|13.38|0
1740622800000|2025-02-27 02:20:00|14.89|13.39|14.77|13.27|14.93|13.43|14.77|13.27|0
1740623100000|2025-02-27 02:25:00|14.78|13.28|14.75|13.25|14.78|13.28|14.69|13.19|0
1740623400000|2025-02-27 02:30:00|14.74|13.24|14.7|13.2|14.75|13.25|14.67|13.17|0
1740623700000|2025-02-27 02:35:00|14.69|13.19|14.64|13.14|14.75|13.25|14.63|13.13|0
1740624000000|2025-02-27 02:40:00|14.65|13.15|14.65|13.15|14.69|13.19|14.62|13.12|0
1740624300000|2025-02-27 02:45:00|14.69|13.19|14.75|13.25|14.75|13.25|14.69|13.19|0
1740624600000|2025-02-27 02:50:00|14.76|13.26|14.78|13.28|14.81|13.31|14.72|13.22|0
1740624900000|2025-02-27 02:55:00|14.79|13.29|14.87|13.37|14.9|13.4|14.77|13.27|0
1740625200000|2025-02-27 03:00:00|14.86|13.36|14.83|13.33|14.86|13.36|14.8|13.3|0
1740625500000|2025-02-27 03:05:00|14.82|13.32|14.82|13.32|14.86|13.36|14.81|13.31|0
1740625800000|2025-02-27 03:10:00|14.81|13.31|14.82|13.32|14.84|13.34|14.8|13.3|0
1740626100000|2025-02-27 03:15:00|14.84|13.34|14.83|13.33|14.86|13.36|14.82|13.32|0
1740626400000|2025-02-27 03:20:00|14.84|13.34|14.82|13.32|14.86|13.36|14.8|13.3|0
1740626700000|2025-02-27 03:25:00|14.83|13.33|14.83|13.33|14.85|13.35|14.8|13.3|0
1740627000000|2025-02-27 03:30:00|14.84|13.34|14.74|13.24|14.86|13.36|14.72|13.22|0
1740627300000|2025-02-27 03:35:00|14.73|13.23|14.74|13.24|14.79|13.29|14.71|13.21|0
1740627600000|2025-02-27 03:40:00|14.76|13.26|14.72|13.22|14.76|13.26|14.71|13.21|0
1740627900000|2025-02-27 03:45:00|14.73|13.23|14.72|13.22|14.76|13.26|14.71|13.21|0
1740628200000|2025-02-27 03:50:00|14.73|13.23|14.72|13.22|14.78|13.28|14.72|13.22|0
1740628500000|2025-02-27 03:55:00|14.73|13.23|14.89|13.39|14.89|13.39|14.72|13.22|0
1740628800000|2025-02-27 04:00:00|14.9|13.4|14.91|13.41|14.95|13.45|14.87|13.37|0
1740629100000|2025-02-27 04:05:00|14.93|13.43|14.92|13.42|14.96|13.46|14.91|13.41|0
1740629400000|2025-02-27 04:10:00|14.93|13.43|14.93|13.43|14.95|13.45|14.9|13.4|0
1740629700000|2025-02-27 04:15:00|14.94|13.44|14.94|13.44|14.95|13.45|14.91|13.41|0
1740630000000|2025-02-27 04:20:00|14.93|13.43|14.93|13.43|14.97|13.47|14.9|13.4|0
1740630300000|2025-02-27 04:25:00|14.92|13.42|14.91|13.41|14.96|13.46|14.91|13.41|0
1740630600000|2025-02-27 04:30:00|14.93|13.43|14.93|13.43|14.95|13.45|14.9|13.4|0
1740630900000|2025-02-27 04:35:00|14.95|13.45|14.93|13.43|14.95|13.45|14.9|13.4|0
1740631200000|2025-02-27 04:40:00|14.92|13.42|14.92|13.42|14.95|13.45|14.91|13.41|0
1740631500000|2025-02-27 04:45:00|14.93|13.43|14.91|13.41|14.93|13.43|14.91|13.41|0
1740631800000|2025-02-27 04:50:00|14.92|13.42|14.93|13.43|14.95|13.45|14.92|13.42|0
1740632100000|2025-02-27 04:55:00|14.95|13.45|14.82|13.32|14.95|13.45|14.82|13.32|0
1740632400000|2025-02-27 05:00:00|14.81|13.31|14.85|13.35|14.85|13.35|14.81|13.31|0
1740632700000|2025-02-27 05:05:00|14.83|13.33|14.73|13.23|14.83|13.33|14.71|13.21|0
1740633000000|2025-02-27 05:10:00|14.72|13.22|14.72|13.22|14.75|13.25|14.72|13.22|0
1740633300000|2025-02-27 05:15:00|14.73|13.23|14.64|13.14|14.73|13.23|14.59|13.09|0
1740633600000|2025-02-27 05:20:00|14.66|13.16|14.54|13.04|14.66|13.16|14.52|13.02|0
1740633900000|2025-02-27 05:25:00|14.52|13.02|14.52|13.02|14.56|13.06|14.5|13|0
1740634200000|2025-02-27 05:30:00|14.54|13.04|14.53|13.03|14.56|13.06|14.52|13.02|0
1740634500000|2025-02-27 05:35:00|14.52|13.02|14.52|13.02|14.55|13.05|14.52|13.02|0
1740634800000|2025-02-27 05:40:00|14.53|13.03|14.39|12.89|14.54|13.04|14.36|12.86|0
1740635100000|2025-02-27 05:45:00|14.38|12.88|14.34|12.84|14.39|12.89|14.32|12.82|0
1740635400000|2025-02-27 05:50:00|14.33|12.83|14.29|12.79|14.38|12.88|14.25|12.75|0
1740635700000|2025-02-27 05:55:00|14.3|12.8|14.3|12.8|14.32|12.82|14.26|12.76|0
1740636000000|2025-02-27 06:00:00|14.31|12.81|14.23|12.73|14.31|12.81|14.19|12.69|0
1740636300000|2025-02-27 06:05:00|14.22|12.72|14.23|12.73|14.27|12.77|14.22|12.72|0
1740636600000|2025-02-27 06:10:00|14.24|12.74|14.2|12.7|14.25|12.75|14.18|12.68|0
1740636900000|2025-02-27 06:15:00|14.29|12.79|14.2|12.7|14.29|12.79|14.15|12.65|0
1740637200000|2025-02-27 06:20:00|14.19|12.69|14.19|12.69|14.21|12.71|14.14|12.64|0
1740637500000|2025-02-27 06:25:00|14.18|12.68|14.2|12.7|14.21|12.71|14.17|12.67|0
1740637800000|2025-02-27 06:30:00|14.22|12.72|14.24|12.74|14.25|12.75|14.18|12.68|0
1740638100000|2025-02-27 06:35:00|14.26|12.76|14.24|12.74|14.29|12.79|14.24|12.74|0
1740638400000|2025-02-27 06:40:00|14.29|12.79|14.19|12.69|14.31|12.81|14.19|12.69|0
1740638700000|2025-02-27 06:45:00|14.2|12.7|14.21|12.71|14.27|12.77|14.19|12.69|0
1740639000000|2025-02-27 06:50:00|14.2|12.7|14.22|12.72|14.28|12.78|14.2|12.7|0
1740639300000|2025-02-27 06:55:00|14.24|12.74|14.19|12.69|14.25|12.75|14.18|12.68|0
1740639600000|2025-02-27 07:00:00|14.21|12.71|14.23|12.73|14.27|12.77|14.14|12.64|0
1740639900000|2025-02-27 07:05:00|14.21|12.71|14.21|12.71|14.25|12.75|14.18|12.68|0
1740640200000|2025-02-27 07:10:00|14.19|12.69|14.19|12.69|14.29|12.79|14.16|12.66|0
1740640500000|2025-02-27 07:15:00|14.18|12.68|14.1|12.6|14.19|12.69|14.05|12.55|0
1740640800000|2025-02-27 07:20:00|14.08|12.58|14.04|12.54|14.11|12.61|14.02|12.52|0
1740641100000|2025-02-27 07:25:00|14.02|12.52|14.09|12.59|14.09|12.59|13.97|12.47|0
1740641400000|2025-02-27 07:30:00|14.06|12.56|14.09|12.59|14.12|12.62|14.06|12.56|0
1740641700000|2025-02-27 07:35:00|14.08|12.58|14.06|12.56|14.11|12.61|14|12.5|0
1740642000000|2025-02-27 07:40:00|14.08|12.58|14.1|12.6|14.12|12.62|14.04|12.54|0
1740642300000|2025-02-27 07:45:00|14.11|12.61|14.09|12.59|14.13|12.63|13.99|12.49|0
1740642600000|2025-02-27 07:50:00|14.1|12.6|14.11|12.61|14.12|12.62|14.05|12.55|0
1740642900000|2025-02-27 07:55:00|14.1|12.6|14.2|12.7|14.21|12.71|14.07|12.57|0
1740643200000|2025-02-27 08:00:00|14.23|12.73|14.27|12.77|14.34|12.84|14.2|12.7|0
1740643500000|2025-02-27 08:05:00|14.3|12.8|14.26|12.76|14.3|12.8|14.18|12.68|0
1740643800000|2025-02-27 08:10:00|14.29|12.79|14.33|12.83|14.36|12.86|14.25|12.75|0
1740644100000|2025-02-27 08:15:00|14.34|12.84|14.28|12.78|14.34|12.84|14.25|12.75|0
1740644400000|2025-02-27 08:20:00|14.27|12.77|14.09|12.59|14.32|12.82|14.07|12.57|0
1740644700000|2025-02-27 08:25:00|14.1|12.6|14.22|12.72|14.22|12.72|14.1|12.6|0
1740645000000|2025-02-27 08:30:00|14.21|12.71|14.14|12.64|14.21|12.71|14.07|12.57|0
1740645300000|2025-02-27 08:35:00|14.13|12.63|14.05|12.55|14.13|12.63|14.03|12.53|0
1740645600000|2025-02-27 08:40:00|14.03|12.53|14.1|12.6|14.1|12.6|13.98|12.48|0
1740645900000|2025-02-27 08:45:00|14.11|12.61|14.09|12.59|14.11|12.61|14.04|12.54|0
1740646200000|2025-02-27 08:50:00|14.1|12.6|14.08|12.58|14.1|12.6|13.99|12.49|0
1740646500000|2025-02-27 08:55:00|14.09|12.59|14.05|12.55|14.1|12.6|14.01|12.51|0
1740646800000|2025-02-27 09:00:00|14.01|12.51|14.03|12.53|14.07|12.57|14|12.5|0
1740647100000|2025-02-27 09:05:00|14.04|12.54|14.09|12.59|14.1|12.6|14|12.5|0
1740647400000|2025-02-27 09:10:00|14.08|12.58|14.15|12.65|14.15|12.65|14.03|12.53|0
1740647700000|2025-02-27 09:15:00|14.17|12.67|14.09|12.59|14.18|12.68|14.07|12.57|0
1740648000000|2025-02-27 09:20:00|14.08|12.58|14.1|12.6|14.14|12.64|14.04|12.54|0
1740648300000|2025-02-27 09:25:00|14.07|12.57|14|12.5|14.1|12.6|14|12.5|0
1740648600000|2025-02-27 09:30:00|14.03|12.53|14.07|12.57|14.07|12.57|13.99|12.49|0
1740648900000|2025-02-27 09:35:00|14.06|12.56|13.95|12.45|14.07|12.57|13.94|12.44|0
1740649200000|2025-02-27 09:40:00|13.93|12.43|13.89|12.39|13.93|12.43|13.88|12.38|0
1740649500000|2025-02-27 09:45:00|13.88|12.38|13.88|12.38|13.93|12.43|13.86|12.36|0
1740649800000|2025-02-27 09:50:00|13.89|12.39|13.89|12.39|13.94|12.44|13.86|12.36|0
1740650100000|2025-02-27 09:55:00|13.9|12.4|13.89|12.39|13.92|12.42|13.87|12.37|0
1740650400000|2025-02-27 10:00:00|13.88|12.38|13.88|12.38|13.94|12.44|13.86|12.36|0
1740650700000|2025-02-27 10:05:00|13.9|12.4|13.94|12.44|13.96|12.46|13.86|12.36|0
1740651000000|2025-02-27 10:10:00|13.9|12.4|13.91|12.41|13.93|12.43|13.87|12.37|0
1740651300000|2025-02-27 10:15:00|13.9|12.4|13.9|12.4|13.9|12.4|13.87|12.37|0
1740651600000|2025-02-27 10:20:00|13.89|12.39|13.87|12.37|13.93|12.43|13.77|12.27|0
1740651900000|2025-02-27 10:25:00|13.81|12.31|13.84|12.34|13.87|12.37|13.79|12.29|0
1740652200000|2025-02-27 10:30:00|13.82|12.32|13.88|12.38|13.97|12.47|13.82|12.32|0
1740652500000|2025-02-27 10:35:00|13.89|12.39|13.9|12.4|13.91|12.41|13.86|12.36|0
1740652800000|2025-02-27 10:40:00|13.88|12.38|13.89|12.39|13.91|12.41|13.87|12.37|0
1740653100000|2025-02-27 10:45:00|13.9|12.4|13.44|11.94|13.93|12.43|13.44|11.94|0
1740653400000|2025-02-27 10:50:00|13.43|11.93|12.53|11.03|13.43|11.93|12.53|11.03|0
1740653700000|2025-02-27 10:55:00|12.54|11.04|12.54|11.04|12.55|11.05|12.53|11.03|0
1740654000000|2025-02-27 11:00:00|12.53|11.03|12.48|10.98|12.54|11.04|12.48|10.98|0
1740654300000|2025-02-27 11:05:00|12.47|10.97|12.43|10.93|12.48|10.98|12.43|10.93|0
1740654600000|2025-02-27 11:10:00|12.44|10.94|12.46|10.96|12.47|10.97|12.43|10.93|0
1740654900000|2025-02-27 11:15:00|12.47|10.97|12.48|10.98|12.5|11|12.46|10.96|0
1740655200000|2025-02-27 11:20:00|12.47|10.97|12.46|10.96|12.47|10.97|12.44|10.94|0
1740655500000|2025-02-27 11:25:00|12.45|10.95|12.48|10.98|12.49|10.99|12.45|10.95|0
1740655800000|2025-02-27 11:30:00|12.47|10.97|12.51|11.01|12.53|11.03|12.46|10.96|0
1740656100000|2025-02-27 11:35:00|12.52|11.02|12.49|10.99|12.54|11.04|12.49|10.99|0
1740656400000|2025-02-27 11:40:00|12.48|10.98|12.49|10.99|12.5|11|12.48|10.98|0
1740656700000|2025-02-27 11:45:00|12.48|10.98|12.42|10.92|12.48|10.98|12.42|10.92|0
1740657000000|2025-02-27 11:50:00|12.43|10.93|12.48|10.98|12.48|10.98|12.43|10.93|0
1740657300000|2025-02-27 11:55:00|12.49|10.99|12.38|10.88|12.49|10.99|12.38|10.88|0
1740657600000|2025-02-27 12:00:00|12.39|10.89|12.39|10.89|12.41|10.91|12.34|10.84|0
1740657900000|2025-02-27 12:05:00|12.38|10.88|12.37|10.87|12.39|10.89|12.36|10.86|0
1740658200000|2025-02-27 12:10:00|12.38|10.88|12.42|10.92|12.42|10.92|12.38|10.88|0
1740658500000|2025-02-27 12:15:00|12.43|10.93|12.38|10.88|12.45|10.95|12.38|10.88|0
1740658800000|2025-02-27 12:20:00|12.37|10.87|12.35|10.85|12.38|10.88|12.35|10.85|0
1740659100000|2025-02-27 12:25:00|12.36|10.86|12.38|10.88|12.39|10.89|12.36|10.86|0
1740659400000|2025-02-27 12:30:00|12.37|10.87|12.38|10.88|12.39|10.89|12.35|10.85|0
1740659700000|2025-02-27 12:35:00|12.39|10.89|12.31|10.81|12.41|10.91|12.31|10.81|0
1740660000000|2025-02-27 12:40:00|12.32|10.82|12.34|10.84|12.39|10.89|12.3|10.8|0
1740660300000|2025-02-27 12:45:00|12.33|10.83|12.38|10.88|12.4|10.9|12.31|10.81|0
1740660600000|2025-02-27 12:50:00|12.36|10.86|12.46|10.96|12.47|10.97|12.36|10.86|0
1740660900000|2025-02-27 12:55:00|12.47|10.97|12.47|10.97|12.49|10.99|12.43|10.93|0
1740661200000|2025-02-27 13:00:00|12.46|10.96|12.48|10.98|12.49|10.99|12.43|10.93|0
1740661500000|2025-02-27 13:05:00|12.49|10.99|12.43|10.93|12.51|11.01|12.43|10.93|0
1740661800000|2025-02-27 13:10:00|12.45|10.95|12.43|10.93|12.47|10.97|12.42|10.92|0
1740662100000|2025-02-27 13:15:00|12.45|10.95|12.41|10.91|12.45|10.95|12.39|10.89|0
1740662400000|2025-02-27 13:20:00|12.4|10.9|12.49|10.99|12.51|11.01|12.39|10.89|0
1740662700000|2025-02-27 13:25:00|12.48|10.98|12.51|11.01|12.55|11.05|12.48|10.98|0
1740663000000|2025-02-27 13:30:00|12.5|11|12.62|11.12|12.66|11.16|12.48|10.98|0
1740663300000|2025-02-27 13:35:00|12.61|11.11|12.37|10.87|12.72|11.22|12.37|10.87|0
1740663600000|2025-02-27 13:40:00|12.38|10.88|12.32|10.82|12.38|10.88|12.3|10.8|0
1740663900000|2025-02-27 13:45:00|12.28|10.78|12.82|11.32|12.82|11.32|12.25|10.75|0
1740664200000|2025-02-27 13:50:00|12.83|11.33|13|11.5|13.03|11.53|12.46|10.96|0
1740664500000|2025-02-27 13:55:00|13.02|11.52|12.79|11.29|13.02|11.52|12.71|11.21|0
1740664800000|2025-02-27 14:00:00|12.8|11.3|12.65|11.15|12.86|11.36|12.59|11.09|0
1740665100000|2025-02-27 14:05:00|12.66|11.16|12.53|11.03|12.69|11.19|12.47|10.97|0
1740665400000|2025-02-27 14:10:00|12.55|11.05|12.49|10.99|12.58|11.08|12.49|10.99|0
1740665700000|2025-02-27 14:15:00|12.51|11.01|12.8|11.3|12.93|11.43|12.46|10.96|0
1740666000000|2025-02-27 14:20:00|12.81|11.31|12.75|11.25|12.82|11.32|12.72|11.22|0
1740666300000|2025-02-27 14:25:00|12.76|11.26|13.22|10.82|13.32|11.26|12.76|10.79|0
1740666600000|2025-02-27 14:30:00|12.77|11.27|12.71|11.21|12.86|11.36|12.68|11.18|0
1740666900000|2025-02-27 14:35:00|12.69|11.19|12.56|11.06|12.71|11.21|12.42|10.92|0
1740667200000|2025-02-27 14:40:00|12.48|10.98|13.15|11.2|13.2|11.55|12.48|10.98|0
1740667500000|2025-02-27 14:45:00|13.17|11.22|13.11|11.16|13.2|11.25|12.65|10.7|0
1740667800000|2025-02-27 14:50:00|13.13|11.18|13.69|11.44|13.7|11.61|12.96|11.01|0
1740668100000|2025-02-27 14:55:00|13.76|11.51|14.19|11.94|14.27|12.02|13.12|10.87|0
1740668400000|2025-02-27 15:00:00|14.3|12.05|14.36|12.11|14.72|12.47|14.24|11.99|0
1740668700000|2025-02-27 15:05:00|14.35|12.1|14.18|11.93|14.36|12.11|13.88|11.63|0
1740669000000|2025-02-27 15:10:00|14.16|11.91|13.65|11.4|14.17|11.92|13.58|11.33|0
1740669300000|2025-02-27 15:15:00|13.66|11.41|14.02|11.77|14.19|11.94|13.52|11.27|0
1740669600000|2025-02-27 15:20:00|14|11.75|13.61|11.51|14.06|11.93|13.42|11.32|0
1740669900000|2025-02-27 15:25:00|13.63|11.53|13.58|11.48|13.77|11.67|13.56|11.46|0
1740670200000|2025-02-27 15:30:00|13.6|11.5|13.9|11.8|14.04|11.94|13.54|11.44|0
1740670500000|2025-02-27 15:35:00|13.89|11.79|13.55|11.45|14.07|11.97|13.41|11.31|0
1740670800000|2025-02-27 15:40:00|13.88|11.78|13.61|11.51|13.93|11.83|13.55|11.45|0
1740671100000|2025-02-27 15:45:00|13.63|11.53|13.46|11.36|13.75|11.65|13.38|11.28|0
1740671400000|2025-02-27 15:50:00|13.5|11.4|13.8|11.7|13.82|11.72|13.48|11.38|0
1740671700000|2025-02-27 15:55:00|13.81|11.71|13.79|11.69|13.9|11.8|13.56|11.46|0
1740672000000|2025-02-27 16:00:00|13.77|11.67|13.4|11.9|13.81|11.94|13.36|11.39|0
1740672300000|2025-02-27 16:05:00|13.41|11.91|13.23|11.73|13.41|11.91|13.19|11.69|0
1740672600000|2025-02-27 16:10:00|13.17|11.67|12.96|11.46|13.31|11.81|12.95|11.45|0
1740672900000|2025-02-27 16:15:00|12.97|11.47|12.99|11.49|13.13|11.63|12.8|11.3|0
1740673200000|2025-02-27 16:20:00|12.98|11.48|12.89|11.39|13.02|11.52|12.78|11.28|0
1740673500000|2025-02-27 16:25:00|12.91|11.41|13.42|11.92|13.5|12|12.88|11.38|0
1740673800000|2025-02-27 16:30:00|13.48|11.98|13.29|11.79|13.48|11.98|13.23|11.73|0
1740674100000|2025-02-27 16:35:00|13.31|11.81|12.92|11.42|13.31|11.81|12.75|11.25|0
1740674400000|2025-02-27 16:40:00|12.95|11.45|13|11.5|13.09|11.59|12.87|11.37|0
1740674700000|2025-02-27 16:45:00|13.01|11.51|13|11.5|13.06|11.56|12.92|11.42|0
1740675000000|2025-02-27 16:50:00|13.01|11.51|13.26|11.76|13.33|11.83|13|11.5|0
1740675300000|2025-02-27 16:55:00|13.27|11.77|13.38|11.88|13.42|11.92|12.99|11.49|0
1740675600000|2025-02-27 17:00:00|13.39|11.89|13.27|11.77|13.45|11.95|13.23|11.73|0
1740675900000|2025-02-27 17:05:00|13.25|11.75|13.4|11.9|13.42|11.92|13.23|11.73|0
1740676200000|2025-02-27 17:10:00|13.42|11.92|13.41|11.91|13.46|11.96|13.32|11.82|0
1740676500000|2025-02-27 17:15:00|13.4|11.9|13.58|12.08|13.59|12.09|13.36|11.86|0
1740676800000|2025-02-27 17:20:00|13.59|12.09|13.33|11.83|13.66|12.16|13.32|11.82|0
1740677100000|2025-02-27 17:25:00|13.34|11.84|12.97|11.47|13.36|11.86|12.97|11.47|0
1740677400000|2025-02-27 17:30:00|12.96|11.46|13.1|11.6|13.35|11.85|12.9|11.4|0
1740677700000|2025-02-27 17:35:00|13.09|11.59|13.12|11.62|13.12|11.62|13.01|11.51|0
1740678000000|2025-02-27 17:40:00|13.14|11.64|13.51|12.01|13.6|12.1|13.14|11.64|0
1740678300000|2025-02-27 17:45:00|13.52|12.02|13.4|11.9|13.52|12.02|13.05|11.55|0
1740678600000|2025-02-27 17:50:00|13.39|11.89|13.27|11.77|13.49|11.99|13.19|11.69|0
1740678900000|2025-02-27 17:55:00|13.26|11.76|13.22|11.72|13.31|11.81|13.21|11.71|0
1740679200000|2025-02-27 18:00:00|13.21|11.71|13.11|11.61|13.21|11.71|12.97|11.47|0
1740679500000|2025-02-27 18:05:00|13.13|11.63|13.1|11.6|13.24|11.74|13.08|11.58|0
1740679800000|2025-02-27 18:10:00|13.12|11.62|12.94|11.44|13.4|11.9|12.85|11.35|0
1740680100000|2025-02-27 18:15:00|12.92|11.42|12.92|11.42|13.04|11.54|12.87|11.37|0
1740680400000|2025-02-27 18:20:00|12.94|11.44|12.81|11.31|13.02|11.52|12.79|11.29|0
1740680700000|2025-02-27 18:25:00|12.82|11.32|12.93|11.43|12.95|11.45|12.79|11.29|0
1740681000000|2025-02-27 18:30:00|12.91|11.41|12.86|11.36|12.98|11.48|12.84|11.34|0
1740681300000|2025-02-27 18:35:00|12.85|11.35|12.86|11.36|12.96|11.46|12.84|11.34|0
1740681600000|2025-02-27 18:40:00|12.85|11.35|12.99|11.49|13.04|11.54|12.84|11.34|0
1740681900000|2025-02-27 18:45:00|12.98|11.48|12.96|11.46|13.08|11.58|12.94|11.44|0
1740682200000|2025-02-27 18:50:00|12.98|11.48|12.94|11.44|13.11|11.61|12.93|11.43|0
1740682500000|2025-02-27 18:55:00|12.93|11.43|13.14|11.64|13.15|11.65|12.9|11.4|0
1740682800000|2025-02-27 19:00:00|13.15|11.65|13.19|11.69|13.27|11.77|13.13|11.63|0
1740683100000|2025-02-27 19:05:00|13.2|11.7|13.28|11.78|13.32|11.82|13.19|11.69|0
1740683400000|2025-02-27 19:10:00|13.27|11.77|13.47|11.97|13.5|12|13.24|11.74|0
1740683700000|2025-02-27 19:15:00|13.48|11.98|13.46|11.96|13.63|12.13|13.46|11.96|0
1740684000000|2025-02-27 19:20:00|13.47|11.97|13.41|11.91|13.52|12.02|12.92|11.42|0
1740684300000|2025-02-27 19:25:00|13.39|11.89|13.96|12.16|13.97|12.24|13.29|11.79|0
1740684600000|2025-02-27 19:30:00|13.98|12.18|14.5|12.4|14.64|12.54|13.86|12.06|0
1740684900000|2025-02-27 19:35:00|14.49|12.39|14.35|12.25|14.49|12.39|14.2|12.1|0
1740685200000|2025-02-27 19:40:00|14.34|12.24|14.64|12.54|14.81|12.71|14.3|12.2|0
1740685500000|2025-02-27 19:45:00|14.67|12.57|14.67|12.57|14.76|12.66|14.5|12.4|0
1740685800000|2025-02-27 19:50:00|14.61|12.51|14.47|12.37|14.75|12.65|14.43|12.33|0
1740686100000|2025-02-27 19:55:00|14.46|12.36|14.51|12.41|14.55|12.45|14.35|12.25|0
1740686400000|2025-02-27 20:00:00|14.53|12.43|14.96|12.86|15.12|13.02|14.5|12.4|0
1740686700000|2025-02-27 20:05:00|14.95|12.85|15.07|12.97|15.12|13.02|14.53|12.43|0
1740687000000|2025-02-27 20:10:00|15.06|12.96|15.25|13.15|15.39|13.29|15|12.9|0
1740687300000|2025-02-27 20:15:00|15.23|13.13|15.38|13.28|15.42|13.32|15.18|13.08|0
1740687600000|2025-02-27 20:20:00|15.4|13.3|15.23|13.13|15.46|13.36|15.04|12.94|0
1740687900000|2025-02-27 20:25:00|15.19|13.09|15.53|13.43|15.55|13.45|15.1|13|0
1740688200000|2025-02-27 20:30:00|15.34|13.24|15.53|13.43|15.72|13.62|15.33|13.23|0
1740688500000|2025-02-27 20:35:00|15.54|13.44|15.69|13.59|15.69|13.59|15.36|13.26|0
1740688800000|2025-02-27 20:40:00|15.7|13.6|15.86|13.76|15.95|13.85|15.66|13.56|0
1740689100000|2025-02-27 20:45:00|15.88|13.78|15.82|13.87|16|14.05|15.74|13.77|0
1740689400000|2025-02-27 20:50:00|15.89|13.94|16|14.05|16.02|14.07|15.67|13.72|0
1740689700000|2025-02-27 20:55:00|16.01|14.06|15.63|13.68|16.31|14.36|15.62|13.67|0
1740690000000|2025-02-27 21:00:00|15.67|13.72|15.95|14|16.11|14.16|15.31|13.36|0
1740690300000|2025-02-27 21:05:00|15.96|14.01|15.76|14.26|16.06|14.33|15.74|14|0
1740690600000|2025-02-27 21:10:00|15.75|14.25|15.7|14.2|15.82|14.32|15.7|14.2|0
1740690900000|2025-02-27 21:15:00|15.74|14.24|15.55|14.05|15.74|14.24|15.54|14.04|0
1740691200000|2025-02-27 21:20:00|15.54|14.04|15.54|14.04|15.63|14.13|15.53|14.03|0
1740691500000|2025-02-27 21:25:00|15.56|14.06|15.57|14.07|15.57|14.07|15.53|14.03|0
1740691800000|2025-02-27 21:30:00|15.56|14.06|15.47|13.97|15.56|14.06|15.46|13.96|0
1740692100000|2025-02-27 21:35:00|15.48|13.98|15.54|14.04|15.55|14.05|15.45|13.95|0
1740692400000|2025-02-27 21:40:00|15.56|14.06|15.52|14.02|15.56|14.06|15.48|13.98|0
1740692700000|2025-02-27 21:45:00|15.5|14|15.51|14.01|15.51|14.01|15.46|13.96|0
1740693000000|2025-02-27 21:50:00|15.52|14.02|15.65|14.15|15.65|14.15|15.5|14|0
1740693300000|2025-02-27 21:55:00|16.2|13.6|16.17|13.57|16.22|14.15|15.65|13.53|0
1740693600000|2025-02-27 22:00:00|16.18|13.58|16.19|13.59|16.19|13.59|16.15|13.55|0
1740693900000|2025-02-27 22:05:00|16.2|13.6|16.23|13.63|16.24|13.64|16.2|13.6|0
1740694200000|2025-02-27 22:10:00|16.24|13.64|16.22|13.62|16.24|13.64|16.22|13.62|0
1740694500000|2025-02-27 22:15:00|16.21|13.61|16.21|13.61|16.22|13.62|16.21|13.61|0
1740695100000|2025-02-27 22:25:00|16.2|13.6|16.2|13.6|16.21|13.61|16.19|13.59|0
1740695400000|2025-02-27 22:30:00|16.21|13.61|16.22|13.62|16.22|13.62|16.21|13.61|0
1740695700000|2025-02-27 22:35:00|16.23|13.63|16.21|13.61|16.23|13.63|16.21|13.61|0
1740696000000|2025-02-27 22:40:00|16.2|13.6|16.19|13.59|16.2|13.6|16.18|13.58|0
1740696300000|2025-02-27 22:45:00|16.18|13.58|16.16|13.56|16.18|13.58|16.14|13.54|0
1740696600000|2025-02-27 22:50:00|16.15|13.55|16.16|13.56|16.17|13.57|16.15|13.55|0
1740696900000|2025-02-27 22:55:00|16.15|13.55|16.16|13.56|16.16|13.56|16.15|13.55|0
1740697200000|2025-02-27 23:00:00|16.11|13.51|15.96|13.36|16.11|13.51|15.9|13.3|0
1740697500000|2025-02-27 23:05:00|15.98|13.38|15.96|13.36|16|13.4|15.94|13.34|0
1740697800000|2025-02-27 23:10:00|15.97|13.37|16.07|13.47|16.08|13.48|15.93|13.33|0
1740698100000|2025-02-27 23:15:00|16.08|13.48|16.02|13.42|16.11|13.51|16|13.4|0
1740698400000|2025-02-27 23:20:00|16.03|13.43|16.05|13.45|16.06|13.46|16|13.4|0
1740698700000|2025-02-27 23:25:00|16.04|13.44|16.04|13.44|16.09|13.49|16.02|13.42|0
1740699000000|2025-02-27 23:30:00|16.03|13.43|16.04|13.44|16.05|13.45|15.95|13.35|0
1740699300000|2025-02-27 23:35:00|16.03|13.43|15.93|13.33|16.03|13.43|15.92|13.32|0
1740699600000|2025-02-27 23:40:00|15.92|13.32|16.04|13.44|16.04|13.44|15.9|13.3|0
1740699900000|2025-02-27 23:45:00|16.06|13.46|16.01|13.41|16.1|13.5|15.97|13.37|0
1740700200000|2025-02-27 23:50:00|16|13.4|16|13.4|16.03|13.43|15.98|13.38|0
1740700500000|2025-02-27 23:55:00|15.99|13.39|15.96|13.36|16|13.4|15.95|13.35|0
1740700800000|2025-02-28 00:00:00|15.95|13.35|15.96|13.36|15.97|13.37|15.89|13.29|0
1740701100000|2025-02-28 00:05:00|15.95|13.35|15.94|13.34|15.97|13.37|15.91|13.31|0
1740701400000|2025-02-28 00:10:00|15.95|13.35|15.99|13.39|15.99|13.39|15.9|13.3|0
1740701700000|2025-02-28 00:15:00|16|13.4|16|13.4|16.02|13.42|15.97|13.37|0
1740702000000|2025-02-28 00:20:00|16.01|13.41|16.07|13.47|16.08|13.48|15.97|13.37|0
1740702300000|2025-02-28 00:25:00|16.09|13.49|16.13|13.53|16.17|13.57|16.08|13.48|0
1740702600000|2025-02-28 00:30:00|16.11|13.51|16.16|13.56|16.17|13.57|16.1|13.5|0
1740702900000|2025-02-28 00:35:00|16.15|13.55|16.06|13.46|16.17|13.57|16.06|13.46|0
1740703200000|2025-02-28 00:40:00|16.07|13.47|16.23|13.63|16.26|13.66|16.06|13.46|0
1740703500000|2025-02-28 00:45:00|16.24|13.64|16.22|13.62|16.27|13.67|16.21|13.61|0
1740703800000|2025-02-28 00:50:00|16.21|13.61|16.25|13.65|16.29|13.69|16.21|13.61|0
1740704100000|2025-02-28 00:55:00|16.26|13.66|16.33|13.73|16.33|13.73|16.24|13.64|0
1740704400000|2025-02-28 01:00:00|16.32|13.72|16.19|13.59|16.35|13.75|16.17|13.57|0
1740704700000|2025-02-28 01:05:00|16.2|13.6|16.14|13.54|16.24|13.64|16.14|13.54|0
1740705000000|2025-02-28 01:10:00|16.15|13.55|16.09|13.49|16.19|13.59|16.06|13.46|0
1740705300000|2025-02-28 01:15:00|15.54|14.04|15.53|14.03|15.54|14.04|15.47|13.97|0
1740705600000|2025-02-28 01:20:00|15.52|14.02|15.75|14.25|15.77|14.27|15.5|14|0
1740705900000|2025-02-28 01:25:00|15.76|14.26|15.93|14.43|15.93|14.43|15.75|14.25|0
1740706200000|2025-02-28 01:30:00|15.96|14.46|16.55|14.75|16.7|14.93|15.96|14.46|0
1740706500000|2025-02-28 01:35:00|16.52|14.72|16.33|14.53|16.54|14.74|16.32|14.52|0
1740706800000|2025-02-28 01:40:00|16.32|14.52|16.2|14.4|16.35|14.55|16.2|14.4|0
1740707100000|2025-02-28 01:45:00|16.21|14.41|16.29|14.49|16.31|14.51|16.2|14.4|0
1740707400000|2025-02-28 01:50:00|16.28|14.48|16.27|14.47|16.3|14.5|16.22|14.42|0
1740707700000|2025-02-28 01:55:00|16.3|14.5|16.34|14.54|16.34|14.54|16.22|14.42|0
1740708000000|2025-02-28 02:00:00|16.37|14.57|16.3|14.5|16.42|14.62|16.27|14.47|0
1740708300000|2025-02-28 02:05:00|16.29|14.49|16.29|14.49|16.35|14.55|16.2|14.4|0
1740708600000|2025-02-28 02:10:00|16.32|14.52|16.32|14.52|16.34|14.54|16.28|14.48|0
1740708900000|2025-02-28 02:15:00|16.31|14.51|16.35|14.55|16.39|14.59|16.31|14.51|0
1740709200000|2025-02-28 02:20:00|16.36|14.56|16.36|14.56|16.44|14.64|16.34|14.54|0
1740709500000|2025-02-28 02:25:00|16.37|14.57|16.25|14.45|16.39|14.59|16.25|14.45|0
1740709800000|2025-02-28 02:30:00|16.24|14.44|16.25|14.45|16.26|14.46|16.2|14.4|0
1740710100000|2025-02-28 02:35:00|16.27|14.47|16.45|14.65|16.5|14.7|16.25|14.45|0
1740710400000|2025-02-28 02:40:00|16.46|14.66|16.53|15.03|16.61|15.06|16.21|14.41|0
1740710700000|2025-02-28 02:45:00|16.55|15.05|16.59|15.09|16.6|15.1|16.41|14.91|0
1740711000000|2025-02-28 02:50:00|16.58|15.08|16.52|15.02|16.58|15.08|16.47|14.97|0
1740711300000|2025-02-28 02:55:00|16.53|15.03|16.51|15.01|16.53|15.03|16.45|14.95|0
1740711600000|2025-02-28 03:00:00|16.52|15.02|16.54|15.04|16.55|15.05|16.46|14.96|0
1740711900000|2025-02-28 03:05:00|16.53|15.03|16.5|15|16.54|15.04|16.43|14.93|0
1740712200000|2025-02-28 03:10:00|16.49|14.99|16.57|15.07|16.64|15.14|16.48|14.98|0
1740712500000|2025-02-28 03:15:00|16.56|15.06|16.4|14.9|16.73|15.23|16.4|14.9|0
1740712800000|2025-02-28 03:20:00|16.77|15.27|16.79|15.29|16.86|15.36|16.71|15.21|0
1740713100000|2025-02-28 03:25:00|16.78|15.28|16.69|15.19|16.78|15.28|16.64|15.14|0
1740713400000|2025-02-28 03:30:00|16.71|15.21|17.08|15.58|17.08|15.58|16.64|15.14|0
1740713700000|2025-02-28 03:35:00|17.1|15.6|17.08|15.58|17.15|15.65|17.04|15.54|0
1740714000000|2025-02-28 03:40:00|17.06|15.56|16.99|15.49|17.06|15.56|16.98|15.48|0
1740714300000|2025-02-28 03:45:00|17|15.5|17.18|15.68|17.18|15.68|16.94|15.44|0
1740714600000|2025-02-28 03:50:00|17.19|15.69|16.95|15.45|17.19|15.69|16.88|15.38|0
1740714900000|2025-02-28 03:55:00|16.96|15.46|16.94|15.44|17.03|15.53|16.94|15.44|0
1740715200000|2025-02-28 04:00:00|16.95|15.45|16.97|15.47|17.01|15.51|16.91|15.41|0
1740715500000|2025-02-28 04:05:00|16.98|15.48|16.94|15.44|17.01|15.51|16.84|15.34|0
1740715800000|2025-02-28 04:10:00|16.92|15.42|16.91|15.41|16.98|15.48|16.9|15.4|0
1740716100000|2025-02-28 04:15:00|16.89|15.39|16.81|15.31|16.9|15.4|16.81|15.31|0
1740716400000|2025-02-28 04:20:00|16.82|15.32|16.63|15.13|16.83|15.33|16.63|15.13|0
1740716700000|2025-02-28 04:25:00|16.65|15.15|16.49|14.99|16.91|15.41|16.49|14.99|0
1740717000000|2025-02-28 04:30:00|16.47|14.97|16.51|15.01|16.54|15.04|16.43|14.93|0
1740717300000|2025-02-28 04:35:00|16.53|15.03|16.49|14.99|16.53|15.03|16.45|14.95|0
1740717600000|2025-02-28 04:40:00|16.48|14.98|16.3|14.8|16.52|15.02|16.29|14.79|0
1740717900000|2025-02-28 04:45:00|16.27|14.77|16.27|14.77|16.27|14.77|16.19|14.69|0
1740718200000|2025-02-28 04:50:00|16.3|14.8|16.23|14.73|16.35|14.85|16.23|14.73|0
1740718500000|2025-02-28 04:55:00|16.24|14.74|16.3|14.8|16.35|14.85|16.23|14.73|0
1740718800000|2025-02-28 05:00:00|16.29|14.79|16.38|14.88|16.4|14.9|16.23|14.73|0
1740719100000|2025-02-28 05:05:00|16.37|14.87|16.3|14.8|16.37|14.87|16.29|14.79|0
1740719400000|2025-02-28 05:10:00|16.31|14.81|16.36|14.86|16.36|14.86|16.31|14.81|0
1740719700000|2025-02-28 05:15:00|16.35|14.85|16.39|14.89|16.4|14.9|16.35|14.85|0
1740720000000|2025-02-28 05:20:00|16.4|14.9|16.39|14.89|16.42|14.92|16.35|14.85|0
1740720300000|2025-02-28 05:25:00|16.4|14.9|16.43|14.93|16.47|14.97|16.4|14.9|0
1740720600000|2025-02-28 05:30:00|16.44|14.94|16.46|14.96|16.5|15|16.44|14.94|0
1740720900000|2025-02-28 05:35:00|16.47|14.97|16.41|14.91|16.47|14.97|16.41|14.91|0
1740721200000|2025-02-28 05:40:00|16.4|14.9|16.32|14.82|16.42|14.92|16.32|14.82|0
1740721500000|2025-02-28 05:45:00|16.33|14.83|16.35|14.85|16.38|14.88|16.32|14.82|0
1740721800000|2025-02-28 05:50:00|16.34|14.84|16.37|14.87|16.39|14.89|16.3|14.8|0
1740722100000|2025-02-28 05:55:00|16.39|14.89|16.4|14.9|16.41|14.91|16.35|14.85|0
1740722400000|2025-02-28 06:00:00|16.38|14.88|16.38|14.88|16.46|14.96|16.38|14.88|0
1740722700000|2025-02-28 06:05:00|16.39|14.89|16.37|14.87|16.41|14.91|16.34|14.84|0
1740723000000|2025-02-28 06:10:00|16.38|14.88|16.36|14.86|16.43|14.93|16.35|14.85|0
1740723300000|2025-02-28 06:15:00|16.35|14.85|16.24|14.74|16.35|14.85|16.24|14.74|0
1740723600000|2025-02-28 06:20:00|16.25|14.75|16.27|14.77|16.28|14.78|16.22|14.72|0
1740723900000|2025-02-28 06:25:00|16.26|14.76|16.29|14.79|16.3|14.8|16.24|14.74|0
1740724200000|2025-02-28 06:30:00|16.3|14.8|16.37|14.87|16.39|14.89|16.26|14.76|0
1740724500000|2025-02-28 06:35:00|16.36|14.86|16.35|14.85|16.45|14.95|16.34|14.84|0
1740724800000|2025-02-28 06:40:00|16.36|14.86|16.39|14.89|16.41|14.91|16.33|14.83|0
1740725100000|2025-02-28 06:45:00|16.4|14.9|16.34|14.84|16.44|14.94|16.32|14.82|0
1740725400000|2025-02-28 06:50:00|16.09|14.59|16.25|14.75|16.25|14.75|16.08|14.58|0
1740725700000|2025-02-28 06:55:00|16.24|14.74|16.28|14.78|16.31|14.81|16.24|14.74|0
1740726000000|2025-02-28 07:00:00|16.29|14.79|16.19|14.69|16.33|14.83|16.12|14.62|0
1740726300000|2025-02-28 07:05:00|16.18|14.68|16.26|14.76|16.32|14.82|16.17|14.67|0
1740726600000|2025-02-28 07:10:00|16.25|14.75|16.33|14.83|16.35|14.85|16.19|14.69|0
1740726900000|2025-02-28 07:15:00|16.32|14.82|16.28|14.78|16.38|14.88|16.25|14.75|0
1740727200000|2025-02-28 07:20:00|16.29|14.79|16.26|14.76|16.34|14.84|16.19|14.69|0
1740727500000|2025-02-28 07:25:00|16.25|14.75|16.32|14.82|16.33|14.83|16.21|14.71|0
1740727800000|2025-02-28 07:30:00|16.35|14.85|16.28|14.78|16.37|14.87|16.18|14.68|0
1740728100000|2025-02-28 07:35:00|16.27|14.77|16.11|14.61|16.27|14.77|16.11|14.61|0
1740728400000|2025-02-28 07:40:00|16.1|14.6|15.97|14.47|16.11|14.61|15.94|14.44|0
1740728700000|2025-02-28 07:45:00|15.93|14.43|15.94|14.44|15.97|14.47|15.9|14.4|0
1740729000000|2025-02-28 07:50:00|15.95|14.45|15.84|14.34|15.95|14.45|15.84|14.34|0
1740729300000|2025-02-28 07:55:00|15.85|14.35|15.86|14.36|15.88|14.38|15.81|14.31|0
1740729600000|2025-02-28 08:00:00|15.85|14.35|15.77|14.27|15.9|14.4|15.75|14.25|0
1740729900000|2025-02-28 08:05:00|15.78|14.28|15.73|14.23|15.84|14.34|15.73|14.23|0
1740730200000|2025-02-28 08:10:00|15.72|14.22|15.91|14.41|15.93|14.43|15.72|14.22|0
1740730500000|2025-02-28 08:15:00|15.9|14.4|15.79|14.29|15.9|14.4|15.76|14.26|0
1740730800000|2025-02-28 08:20:00|15.8|14.3|15.65|14.15|15.8|14.3|15.63|14.13|0
1740731100000|2025-02-28 08:25:00|15.63|14.13|15.64|14.14|15.67|14.17|15.59|14.09|0
1740731400000|2025-02-28 08:30:00|15.66|14.16|15.87|14.37|16.11|14.61|15.57|14.07|0
1740731700000|2025-02-28 08:35:00|15.88|14.38|15.89|14.39|15.92|14.42|15.83|14.33|0
1740732000000|2025-02-28 08:40:00|15.87|14.37|15.94|14.44|15.98|14.48|15.87|14.37|0
1740732300000|2025-02-28 08:45:00|15.93|14.43|15.98|14.48|16|14.5|15.93|14.43|0
1740732600000|2025-02-28 08:50:00|15.97|14.47|15.89|14.39|15.99|14.49|15.86|14.36|0
1740732900000|2025-02-28 08:55:00|15.9|14.4|15.9|14.4|15.92|14.42|15.85|14.35|0
1740733200000|2025-02-28 09:00:00|15.89|14.39|15.96|14.46|16.01|14.51|15.88|14.38|0
1740733500000|2025-02-28 09:05:00|15.94|14.44|15.87|14.37|15.96|14.46|15.84|14.34|0
1740733800000|2025-02-28 09:10:00|15.88|14.38|15.83|14.33|15.93|14.43|15.83|14.33|0
1740734100000|2025-02-28 09:15:00|15.84|14.34|15.86|14.36|15.86|14.36|15.74|14.24|0
1740734400000|2025-02-28 09:20:00|15.82|14.32|15.78|14.28|15.84|14.34|15.76|14.26|0
1740734700000|2025-02-28 09:25:00|15.77|14.27|15.77|14.27|15.82|14.32|15.77|14.27|0
1740735000000|2025-02-28 09:30:00|15.76|14.26|15.82|14.32|15.86|14.36|15.76|14.26|0
1740735300000|2025-02-28 09:35:00|15.83|14.33|15.58|14.08|15.84|14.34|15.56|14.06|0
1740735600000|2025-02-28 09:40:00|15.59|14.09|15.6|14.1|15.67|14.17|15.59|14.09|0
1740735900000|2025-02-28 09:45:00|15.61|14.11|15.59|14.09|15.65|14.15|15.58|14.08|0
1740736200000|2025-02-28 09:50:00|15.6|14.1|15.63|14.13|15.63|14.13|15.57|14.07|0
1740736500000|2025-02-28 09:55:00|15.62|14.12|15.62|14.12|15.69|14.19|15.62|14.12|0
1740736800000|2025-02-28 10:00:00|15.61|14.11|15.59|14.09|15.65|14.15|15.55|14.05|0
1740737100000|2025-02-28 10:05:00|15.6|14.1|15.61|14.11|15.64|14.14|15.55|14.05|0
1740737400000|2025-02-28 10:10:00|15.63|14.13|15.64|14.14|15.65|14.15|15.59|14.09|0
1740737700000|2025-02-28 10:15:00|15.63|14.13|15.57|14.07|15.67|14.17|15.55|14.05|0
1740738000000|2025-02-28 10:20:00|15.58|14.08|15.54|14.04|15.58|14.08|15.51|14.01|0
1740738300000|2025-02-28 10:25:00|15.55|14.05|15.61|14.11|15.64|14.14|15.55|14.05|0
1740738600000|2025-02-28 10:30:00|15.6|14.1|15.55|14.05|15.62|14.12|15.53|14.03|0
1740738900000|2025-02-28 10:35:00|15.57|14.07|15.51|14.01|15.57|14.07|15.49|13.99|0
1740739200000|2025-02-28 10:40:00|15.5|14|15.46|13.96|15.5|14|15.46|13.96|0
1740739500000|2025-02-28 10:45:00|15.45|13.95|15.44|13.94|15.49|13.99|15.42|13.92|0
1740739800000|2025-02-28 10:50:00|15.43|13.93|15.48|13.98|15.48|13.98|15.43|13.93|0
1740740100000|2025-02-28 10:55:00|15.49|13.99|15.54|14.04|15.54|14.04|15.48|13.98|0
1740740400000|2025-02-28 11:00:00|15.53|14.03|15.49|13.99|15.53|14.03|15.48|13.98|0
1740740700000|2025-02-28 11:05:00|15.5|14|15.46|13.96|15.52|14.02|15.46|13.96|0
1740741000000|2025-02-28 11:10:00|15.45|13.95|15.51|14.01|15.52|14.02|15.45|13.95|0
1740741300000|2025-02-28 11:15:00|15.5|14|15.48|13.98|15.52|14.02|15.47|13.97|0
1740741600000|2025-02-28 11:20:00|15.49|13.99|15.46|13.96|15.5|14|15.45|13.95|0
1740741900000|2025-02-28 11:25:00|15.44|13.94|15.44|13.94|15.45|13.95|15.41|13.91|0
1740742200000|2025-02-28 11:30:00|15.43|13.93|15.48|13.98|15.56|14.06|15.42|13.92|0
1740742500000|2025-02-28 11:35:00|15.5|14|15.47|13.97|15.53|14.03|15.47|13.97|0
1740742800000|2025-02-28 11:40:00|15.46|13.96|15.42|13.92|15.47|13.97|15.36|13.86|0
1740743100000|2025-02-28 11:45:00|15.43|13.93|15.48|13.98|15.49|13.99|15.42|13.92|0
1740743400000|2025-02-28 11:50:00|15.47|13.97|15.51|14.01|15.52|14.02|15.47|13.97|0
1740743700000|2025-02-28 11:55:00|15.5|14|15.47|13.97|15.51|14.01|15.46|13.96|0
1740744000000|2025-02-28 12:00:00|15.51|14.01|15.68|14.18|15.72|14.22|15.49|13.99|0
1740744300000|2025-02-28 12:05:00|15.69|14.19|15.67|14.17|15.83|14.33|15.67|14.17|0
1740744600000|2025-02-28 12:10:00|15.68|14.18|15.71|14.21|15.74|14.24|15.63|14.13|0
1740744900000|2025-02-28 12:15:00|15.74|14.24|15.61|14.11|15.74|14.24|15.56|14.06|0
1740745200000|2025-02-28 12:20:00|15.62|14.12|15.33|13.83|15.66|14.16|15.33|13.83|0
1740745500000|2025-02-28 12:25:00|15.32|13.82|15.42|13.92|15.42|13.92|15.32|13.82|0
1740745800000|2025-02-28 12:30:00|15.41|13.91|15.52|14.02|15.55|14.05|15.4|13.9|0
1740746100000|2025-02-28 12:35:00|15.51|14.01|15.56|14.06|15.62|14.12|15.48|13.98|0
1740746400000|2025-02-28 12:40:00|15.53|14.03|15.53|14.03|15.6|14.1|15.46|13.96|0
1740746700000|2025-02-28 12:45:00|15.52|14.02|15.45|13.95|15.53|14.03|15.43|13.93|0
1740747000000|2025-02-28 12:50:00|15.44|13.94|15.46|13.96|15.53|14.03|15.41|13.91|0
1740747300000|2025-02-28 12:55:00|15.44|13.94|15.42|13.92|15.48|13.98|15.38|13.88|0
1740747600000|2025-02-28 13:00:00|15.43|13.93|15.35|13.85|15.45|13.95|15.35|13.85|0
1740747900000|2025-02-28 13:05:00|15.38|13.88|15.43|13.93|15.48|13.98|15.35|13.85|0
1740748200000|2025-02-28 13:10:00|15.42|13.92|15.48|13.98|15.51|14.01|15.34|13.84|0
1740748500000|2025-02-28 13:15:00|15.51|14.01|15.55|14.05|15.58|14.08|15.47|13.97|0
1740748800000|2025-02-28 13:20:00|15.54|14.04|15.59|14.09|15.59|14.09|15.49|13.99|0
1740749100000|2025-02-28 13:25:00|15.58|14.08|15.56|14.06|15.7|14.2|15.56|14.06|0
1740749400000|2025-02-28 13:30:00|15.58|14.08|15.34|13.84|15.58|14.08|15.14|13.64|0
1740749700000|2025-02-28 13:35:00|15.38|13.88|15.31|13.81|15.39|13.89|15.18|13.68|0
1740750000000|2025-02-28 13:40:00|15.32|13.82|15.33|13.83|15.38|13.88|15.2|13.7|0
1740750300000|2025-02-28 13:45:00|15.32|13.82|15.37|13.87|15.42|13.92|15.29|13.79|0
1740750600000|2025-02-28 13:50:00|15.39|13.89|15.47|13.97|15.48|13.98|15.37|13.87|0
1740750900000|2025-02-28 13:55:00|15.46|13.96|15.53|14.03|15.53|14.03|15.43|13.93|0
1740751200000|2025-02-28 14:00:00|15.52|14.02|15.49|13.99|15.63|14.13|15.42|13.92|0
1740751500000|2025-02-28 14:05:00|15.48|13.98|15.46|13.96|15.52|14.02|15.43|13.93|0
1740751800000|2025-02-28 14:10:00|15.48|13.98|15.46|13.96|15.56|14.06|15.46|13.96|0
1740752100000|2025-02-28 14:15:00|15.47|13.97|15.45|13.95|15.5|14|15.38|13.88|0
1740752400000|2025-02-28 14:20:00|15.46|13.96|15.57|14.07|15.58|14.08|15.45|13.95|0
1740752700000|2025-02-28 14:25:00|15.58|14.08|16.3|13.7|16.31|14.08|15.58|13.49|0
1740753000000|2025-02-28 14:30:00|15.75|14.25|16.97|14.87|16.98|14.88|15.36|13.86|0
1740753300000|2025-02-28 14:35:00|16.93|14.83|16.61|14.51|16.94|14.84|16.34|14.24|0
1740753600000|2025-02-28 14:40:00|16.62|14.52|16.26|14.16|16.76|14.66|15.96|13.86|0
1740753900000|2025-02-28 14:45:00|16.24|14.14|16.31|14.21|16.32|14.22|15.88|13.78|0
1740754200000|2025-02-28 14:50:00|16.29|14.19|16.19|14.09|16.41|14.31|16.04|13.94|0
1740754500000|2025-02-28 14:55:00|16.15|14.05|15.81|13.71|16.48|14.38|15.81|13.71|0
1740754800000|2025-02-28 15:00:00|15.83|13.73|15.8|13.7|16.1|14|15.55|13.45|0
1740755100000|2025-02-28 15:05:00|15.88|13.78|15.52|13.72|16.05|13.95|15.49|13.52|0
1740755400000|2025-02-28 15:10:00|15.49|13.69|15.15|13.35|15.7|13.9|15.15|13.35|0
1740755700000|2025-02-28 15:15:00|15.16|13.36|15.56|13.76|15.58|13.78|15.13|13.33|0
1740756000000|2025-02-28 15:20:00|15.57|13.77|15.09|13.29|15.64|13.84|15.03|13.23|0
1740756300000|2025-02-28 15:25:00|15.08|13.28|14.94|13.14|15.44|13.64|14.94|13.14|0
1740756600000|2025-02-28 15:30:00|14.98|13.18|14.94|13.14|15.06|13.26|14.84|13.04|0
1740756900000|2025-02-28 15:35:00|14.92|13.12|15.12|13.32|15.26|13.46|14.91|13.11|0
1740757200000|2025-02-28 15:40:00|15.13|13.33|15.21|13.41|15.31|13.51|15.04|13.24|0
1740757500000|2025-02-28 15:45:00|15.23|13.43|15.17|13.37|15.26|13.46|14.97|13.17|0
1740757800000|2025-02-28 15:50:00|15.15|13.35|14.84|13.04|15.15|13.35|14.75|12.95|0
1740758100000|2025-02-28 15:55:00|14.89|13.09|14.67|12.87|14.89|13.09|14.67|12.87|0
1740758400000|2025-02-28 16:00:00|14.66|12.86|14.77|12.97|14.86|13.06|14.63|12.83|0
1740758700000|2025-02-28 16:05:00|14.76|12.96|14.8|13|14.88|13.08|14.66|12.86|0
1740759000000|2025-02-28 16:10:00|14.79|12.99|15.06|13.26|15.11|13.31|14.76|12.96|0
1740759300000|2025-02-28 16:15:00|15.05|13.25|15.27|13.47|15.44|13.64|14.81|13.01|0
1740759600000|2025-02-28 16:20:00|15.26|13.46|15.34|13.54|15.35|13.55|15.06|13.26|0
1740759900000|2025-02-28 16:25:00|15.31|13.51|15.57|13.77|15.59|13.79|15.27|13.47|0
1740760200000|2025-02-28 16:30:00|15.58|13.78|15.21|13.41|15.65|13.85|15.19|13.39|0
1740760500000|2025-02-28 16:35:00|15.19|13.39|15.12|13.32|15.27|13.47|15.03|13.23|0
1740760800000|2025-02-28 16:40:00|15.14|13.34|15.06|13.26|15.36|13.56|14.93|13.13|0
1740761100000|2025-02-28 16:45:00|15.08|13.28|14.99|13.19|15.16|13.36|14.93|13.13|0
1740761400000|2025-02-28 16:50:00|15|13.2|15.02|13.22|15.18|13.38|14.94|13.14|0
1740761700000|2025-02-28 16:55:00|15.01|13.21|15.21|13.41|15.29|13.49|15.01|13.21|0
1740762000000|2025-02-28 17:00:00|15.2|13.4|15.42|13.62|15.42|13.62|15.16|13.36|0
1740762300000|2025-02-28 17:05:00|15.41|13.61|15.21|13.41|15.48|13.68|15.02|13.22|0
1740762600000|2025-02-28 17:10:00|15.22|13.42|14.97|13.17|15.23|13.43|14.95|13.15|0
1740762900000|2025-02-28 17:15:00|15.26|13.46|15.07|13.27|15.34|13.54|15.05|13.25|0
1740763200000|2025-02-28 17:20:00|15.08|13.28|15.3|13.5|15.56|13.76|15.04|13.24|0
1740763500000|2025-02-28 17:25:00|15.29|13.49|15.28|13.48|15.33|13.53|15.15|13.35|0
1740763800000|2025-02-28 17:30:00|15.24|13.44|15.37|13.57|15.46|13.66|15.24|13.44|0
1740764100000|2025-02-28 17:35:00|15.39|13.59|15.41|13.61|15.52|13.72|15.33|13.53|0
1740764400000|2025-02-28 17:40:00|15.4|13.6|15.91|14.11|15.94|14.14|15.38|13.58|0
1740764700000|2025-02-28 17:45:00|15.81|14.01|16.18|14.23|16.18|14.23|15.35|13.55|0
1740765000000|2025-02-28 17:50:00|16.19|14.24|15.76|13.81|16.23|14.28|15.64|13.69|0
1740765300000|2025-02-28 17:55:00|15.79|13.84|16.19|14.24|16.22|14.27|15.79|13.84|0
1740765600000|2025-02-28 18:00:00|16.14|14.19|16.29|14.34|16.32|14.37|15.98|14.03|0
1740765900000|2025-02-28 18:05:00|16.31|14.36|16.33|14.38|16.41|14.46|16.24|14.29|0
1740766200000|2025-02-28 18:10:00|16.36|14.41|16.29|14.34|16.45|14.5|16.29|14.34|0
1740766500000|2025-02-28 18:15:00|16.28|14.33|16.99|15.04|17.08|15.13|16.24|14.29|0
1740766800000|2025-02-28 18:20:00|16.97|15.02|16.99|15.04|17.03|15.08|16.79|14.84|0
1740767100000|2025-02-28 18:25:00|16.96|15.01|16.04|14.09|16.96|15.01|16.03|14.08|0
1740767400000|2025-02-28 18:30:00|16.16|14.21|16.14|14.19|16.52|14.57|15.88|13.93|0
1740767700000|2025-02-28 18:35:00|16.13|14.18|15.97|14.02|16.17|14.22|15.94|13.99|0
1740768000000|2025-02-28 18:40:00|15.98|14.03|15.87|13.92|16.26|14.31|15.76|13.81|0
1740768300000|2025-02-28 18:45:00|15.89|13.94|15.94|13.99|16.04|14.09|15.83|13.88|0
1740768600000|2025-02-28 18:50:00|15.97|14.02|16.1|14.15|16.11|14.16|15.87|13.92|0
1740768900000|2025-02-28 18:55:00|16.08|14.13|16.8|14.85|16.8|14.85|16.04|14.09|0
1740769200000|2025-02-28 19:00:00|16.75|14.8|16.56|14.61|16.75|14.8|16.37|14.42|0
1740769500000|2025-02-28 19:05:00|16.55|14.6|17.73|15.93|17.82|16.02|16.23|14.43|0
1740769800000|2025-02-28 19:10:00|17.68|15.88|17.78|15.98|17.86|16.06|17.67|15.87|0
1740770100000|2025-02-28 19:15:00|17.77|15.97|17.35|15.55|17.78|15.98|17.32|15.52|0
1740770400000|2025-02-28 19:20:00|17.34|15.54|17.29|15.49|17.55|15.75|17.11|15.31|0
1740770700000|2025-02-28 19:25:00|17.27|15.47|17.13|15.33|17.28|15.48|17.08|15.28|0
1740771000000|2025-02-28 19:30:00|17.14|15.34|16.96|15.16|17.25|15.45|16.82|15.02|0
1740771300000|2025-02-28 19:35:00|16.97|15.17|16.39|14.59|17.16|15.36|16.27|14.47|0
1740771600000|2025-02-28 19:40:00|16.37|14.57|16.28|14.48|16.45|14.65|16.18|14.38|0
1740771900000|2025-02-28 19:45:00|16.27|14.47|15.77|13.97|16.46|14.66|15.71|13.91|0
1740772200000|2025-02-28 19:50:00|15.78|13.98|15.8|14|15.93|14.13|15.63|13.83|0
1740772500000|2025-02-28 19:55:00|15.79|13.99|15.65|13.85|15.86|14.06|15.63|13.83|0
1740772800000|2025-02-28 20:00:00|15.67|13.87|15.48|13.68|15.75|13.95|15.31|13.51|0
1740773100000|2025-02-28 20:05:00|15.45|13.65|15.42|13.62|15.55|13.75|15.34|13.54|0
1740773400000|2025-02-28 20:10:00|15.39|13.59|15.4|13.6|15.56|13.76|15.35|13.55|0
1740773700000|2025-02-28 20:15:00|15.41|13.61|15.51|13.71|15.51|13.71|15.31|13.51|0
1740774000000|2025-02-28 20:20:00|15.49|13.69|15.51|13.71|15.72|13.92|15.45|13.65|0
1740774300000|2025-02-28 20:25:00|15.52|13.72|15.12|13.32|15.52|13.72|15.12|13.32|0
1740774600000|2025-02-28 20:30:00|15.21|13.41|15.52|13.72|15.53|13.73|15.17|13.37|0
1740774900000|2025-02-28 20:35:00|15.51|13.71|15.31|13.51|15.65|13.85|15.22|13.42|0
1740775200000|2025-02-28 20:40:00|15.3|13.5|15.09|13.29|15.3|13.5|14.95|13.15|0
1740775500000|2025-02-28 20:45:00|15.11|13.31|14.77|12.97|15.19|13.39|14.77|12.97|0
1740775800000|2025-02-28 20:50:00|14.69|12.89|14.35|12.4|14.79|12.89|14.33|12.38|0
1740776100000|2025-02-28 20:55:00|14.27|12.32|14.63|12.23|14.94|12.54|13.97|11.8|0
1740776400000|2025-02-28 21:00:00|14.61|12.21|14.75|12.35|14.75|12.35|14.55|12.15|0
1740776700000|2025-02-28 21:05:00|14.78|12.38|14.67|12.27|14.85|12.45|14.62|12.22|0
1740777000000|2025-02-28 21:10:00|14.65|12.25|14.77|12.37|14.78|12.38|14.65|12.25|0
1740964500000|2025-03-03 01:15:00|13.72|12.22|13.72|12.22|13.72|12.22|13.72|12.22|0
1740964800000|2025-03-03 01:20:00|13.71|12.21|13.65|12.15|13.73|12.23|13.65|12.15|0
1740965100000|2025-03-03 01:25:00|13.64|12.14|13.61|12.11|13.68|12.18|13.59|12.09|0
1740965400000|2025-03-03 01:30:00|13.62|12.12|13.63|12.13|13.69|12.19|13.6|12.1|0
1740965700000|2025-03-03 01:35:00|13.64|12.14|13.69|12.19|13.75|12.25|13.62|12.12|0
1740966000000|2025-03-03 01:40:00|13.7|12.2|13.71|12.21|13.76|12.26|13.7|12.2|0
1740966300000|2025-03-03 01:45:00|13.68|12.18|13.58|12.08|13.7|12.2|13.55|12.05|0
1740966600000|2025-03-03 01:50:00|13.56|12.06|13.5|12|13.57|12.07|13.5|12|0
1740966900000|2025-03-03 01:55:00|13.51|12.01|13.46|11.96|13.51|12.01|13.43|11.93|0
1740967200000|2025-03-03 02:00:00|13.47|11.97|13.44|11.94|13.48|11.98|13.42|11.92|0
1740967500000|2025-03-03 02:05:00|13.45|11.95|13.42|11.92|13.47|11.97|13.37|11.87|0
1740967800000|2025-03-03 02:10:00|13.4|11.9|13.42|11.92|13.46|11.96|13.39|11.89|0
1740968100000|2025-03-03 02:15:00|13.41|11.91|13.45|11.95|13.47|11.97|13.41|11.91|0
1740968400000|2025-03-03 02:20:00|13.44|11.94|13.49|11.99|13.53|12.03|13.44|11.94|0
1740968700000|2025-03-03 02:25:00|13.5|12|13.54|12.04|13.54|12.04|13.46|11.96|0
1740969000000|2025-03-03 02:30:00|13.56|12.06|13.52|12.02|13.6|12.1|13.5|12|0
1740969300000|2025-03-03 02:35:00|13.51|12.01|13.47|11.97|13.52|12.02|13.45|11.95|0
1740969600000|2025-03-03 02:40:00|13.48|11.98|13.47|11.97|13.49|11.99|13.46|11.96|0
1740969900000|2025-03-03 02:45:00|13.44|11.94|13.47|11.97|13.5|12|13.44|11.94|0
1740970200000|2025-03-03 02:50:00|13.46|11.96|13.4|11.9|13.47|11.97|13.38|11.88|0
1740970500000|2025-03-03 02:55:00|13.39|11.89|13.47|11.97|13.5|12|13.39|11.89|0
1740970800000|2025-03-03 03:00:00|13.48|11.98|13.53|12.03|13.57|12.07|13.47|11.97|0
1740971100000|2025-03-03 03:05:00|13.52|12.02|13.57|12.07|13.59|12.09|13.52|12.02|0
1740971400000|2025-03-03 03:10:00|13.58|12.08|13.58|12.08|13.59|12.09|13.56|12.06|0
1740971700000|2025-03-03 03:15:00|13.59|12.09|13.59|12.09|13.6|12.1|13.55|12.05|0
1740972000000|2025-03-03 03:20:00|13.58|12.08|13.63|12.13|13.65|12.15|13.54|12.04|0
1740972300000|2025-03-03 03:25:00|13.65|12.15|13.58|12.08|13.65|12.15|13.56|12.06|0
1740972600000|2025-03-03 03:30:00|13.6|12.1|13.57|12.07|13.61|12.11|13.55|12.05|0
1740972900000|2025-03-03 03:35:00|13.56|12.06|13.51|12.01|13.56|12.06|13.51|12.01|0
1740973200000|2025-03-03 03:40:00|13.52|12.02|13.53|12.03|13.55|12.05|13.5|12|0
1740973500000|2025-03-03 03:45:00|13.51|12.01|13.5|12|13.51|12.01|13.48|11.98|0
1740973800000|2025-03-03 03:50:00|13.48|11.98|13.48|11.98|13.49|11.99|13.46|11.96|0
1740974100000|2025-03-03 03:55:00|13.47|11.97|13.45|11.95|13.48|11.98|13.43|11.93|0
1740974400000|2025-03-03 04:00:00|13.44|11.94|13.4|11.9|13.45|11.95|13.4|11.9|0
1740974700000|2025-03-03 04:05:00|13.43|11.93|13.38|11.88|13.46|11.96|13.38|11.88|0
1740975000000|2025-03-03 04:10:00|13.4|11.9|13.33|11.83|13.4|11.9|13.32|11.82|0
1740975300000|2025-03-03 04:15:00|13.34|11.84|13.33|11.83|13.35|11.85|13.32|11.82|0
1740975600000|2025-03-03 04:20:00|13.34|11.84|13.3|11.8|13.35|11.85|13.29|11.79|0
1740975900000|2025-03-03 04:25:00|13.29|11.79|13.29|11.79|13.32|11.82|13.28|11.78|0
1740976200000|2025-03-03 04:30:00|13.3|11.8|13.31|11.81|13.33|11.83|13.3|11.8|0
1740976500000|2025-03-03 04:35:00|13.3|11.8|13.32|11.82|13.32|11.82|13.28|11.78|0
1740976800000|2025-03-03 04:40:00|13.31|11.81|13.29|11.79|13.31|11.81|13.28|11.78|0
1740977100000|2025-03-03 04:45:00|13.3|11.8|13.28|11.78|13.31|11.81|13.28|11.78|0
1740977400000|2025-03-03 04:50:00|13.27|11.77|13.29|11.79|13.29|11.79|13.27|11.77|0
1740977700000|2025-03-03 04:55:00|13.28|11.78|13.24|11.74|13.28|11.78|13.23|11.73|0
1740978000000|2025-03-03 05:00:00|13.25|11.75|13.22|11.72|13.25|11.75|13.21|11.71|0
1740978300000|2025-03-03 05:05:00|13.21|11.71|13.26|11.76|13.27|11.77|13.21|11.71|0
1740978600000|2025-03-03 05:10:00|13.24|11.74|13.22|11.72|13.24|11.74|13.21|11.71|0
1740978900000|2025-03-03 05:15:00|13.21|11.71|13.18|11.68|13.22|11.72|13.17|11.67|0
1740979200000|2025-03-03 05:20:00|13.19|11.69|13.18|11.68|13.23|11.73|13.17|11.67|0
1740979500000|2025-03-03 05:25:00|13.17|11.67|13.17|11.67|13.18|11.68|13.13|11.63|0
1740979800000|2025-03-03 05:30:00|13.15|11.65|13.14|11.64|13.21|11.71|13.14|11.64|0
1740980100000|2025-03-03 05:35:00|13.13|11.63|13.09|11.59|13.13|11.63|13.09|11.59|0
1740980400000|2025-03-03 05:40:00|13.08|11.58|13.06|11.56|13.08|11.58|13.05|11.55|0
1740980700000|2025-03-03 05:45:00|13.08|11.58|13.22|11.72|13.39|11.89|13.08|11.58|0
1740981000000|2025-03-03 05:50:00|13.21|11.71|13.21|11.71|13.21|11.71|13.19|11.69|0
1740981300000|2025-03-03 05:55:00|13.2|11.7|13.18|11.68|13.2|11.7|13.17|11.67|0
1740981600000|2025-03-03 06:00:00|13.19|11.69|13.19|11.69|13.25|11.75|13.19|11.69|0
1740981900000|2025-03-03 06:05:00|13.2|11.7|13.27|11.77|13.28|11.78|13.19|11.69|0
1740982200000|2025-03-03 06:10:00|13.26|11.76|13.29|11.79|13.3|11.8|13.26|11.76|0
1740982500000|2025-03-03 06:15:00|13.28|11.78|13.3|11.8|13.31|11.81|13.27|11.77|0
1740982800000|2025-03-03 06:20:00|13.29|11.79|13.29|11.79|13.33|11.83|13.27|11.77|0
1740983100000|2025-03-03 06:25:00|13.3|11.8|13.27|11.77|13.3|11.8|13.25|11.75|0
1740983400000|2025-03-03 06:30:00|13.26|11.76|13.3|11.8|13.31|11.81|13.24|11.74|0
1740983700000|2025-03-03 06:35:00|13.29|11.79|13.22|11.72|13.29|11.79|13.21|11.71|0
1740984000000|2025-03-03 06:40:00|13.23|11.73|13.19|11.69|13.26|11.76|13.19|11.69|0
1740984300000|2025-03-03 06:45:00|13.18|11.68|13.12|11.62|13.21|11.71|13.12|11.62|0
1740984600000|2025-03-03 06:50:00|13.14|11.64|13.08|11.58|13.16|11.66|13.05|11.55|0
1740984900000|2025-03-03 06:55:00|13.09|11.59|13.11|11.61|13.14|11.64|13.08|11.58|0
1740985200000|2025-03-03 07:00:00|13.1|11.6|13.2|11.7|13.22|11.72|13.1|11.6|0
1740985500000|2025-03-03 07:05:00|13.21|11.71|13.26|11.76|13.27|11.77|13.19|11.69|0
1740985800000|2025-03-03 07:10:00|13.24|11.74|13.28|11.78|13.29|11.79|13.23|11.73|0
1740986100000|2025-03-03 07:15:00|13.27|11.77|13.26|11.76|13.29|11.79|13.24|11.74|0
1740986400000|2025-03-03 07:20:00|13.25|11.75|13.35|11.85|13.36|11.86|13.24|11.74|0
1740986700000|2025-03-03 07:25:00|13.34|11.84|13.47|11.97|13.49|11.99|13.34|11.84|0
1740987000000|2025-03-03 07:30:00|13.46|11.96|13.33|11.83|13.47|11.97|13.33|11.83|0
1740987300000|2025-03-03 07:35:00|13.32|11.82|13.25|11.75|13.35|11.85|13.25|11.75|0
1740987600000|2025-03-03 07:40:00|13.26|11.76|13.23|11.73|13.27|11.77|13.2|11.7|0
1740987900000|2025-03-03 07:45:00|13.24|11.74|13.26|11.76|13.28|11.78|13.21|11.71|0
1740988200000|2025-03-03 07:50:00|13.25|11.75|13.24|11.74|13.28|11.78|13.2|11.7|0
1740988500000|2025-03-03 07:55:00|13.28|11.78|13.33|11.83|13.35|11.85|13.27|11.77|0
1740988800000|2025-03-03 08:00:00|13.31|11.81|13.18|11.68|13.36|11.86|13.18|11.68|0
1740989100000|2025-03-03 08:05:00|13.19|11.69|13.16|11.66|13.24|11.74|13.14|11.64|0
1740989400000|2025-03-03 08:10:00|13.17|11.67|13.23|11.73|13.25|11.75|13.15|11.65|0
1740989700000|2025-03-03 08:15:00|13.22|11.72|13.41|11.91|13.42|11.92|13.22|11.72|0
1740990000000|2025-03-03 08:20:00|13.4|11.9|13.51|12.01|13.52|12.02|13.37|11.87|0
1740990300000|2025-03-03 08:25:00|13.52|12.02|13.6|12.1|13.71|12.21|13.5|12|0
1740990600000|2025-03-03 08:30:00|13.62|12.12|13.68|12.18|13.71|12.21|13.54|12.04|0
1740990900000|2025-03-03 08:35:00|13.69|12.19|13.58|12.08|13.71|12.21|13.57|12.07|0
1740991200000|2025-03-03 08:40:00|13.57|12.07|13.46|11.96|13.59|12.09|13.4|11.9|0
1740991500000|2025-03-03 08:45:00|13.42|11.92|13.54|12.04|13.59|12.09|13.41|11.91|0
1740991800000|2025-03-03 08:50:00|13.55|12.05|13.6|12.1|13.61|12.11|13.52|12.02|0
1740992100000|2025-03-03 08:55:00|13.59|12.09|13.54|12.04|13.6|12.1|13.52|12.02|0
1740992400000|2025-03-03 09:00:00|13.53|12.03|13.57|12.07|13.62|12.12|13.52|12.02|0
1740992700000|2025-03-03 09:05:00|13.56|12.06|13.62|12.12|13.65|12.15|13.53|12.03|0
1740993000000|2025-03-03 09:10:00|13.61|12.11|13.55|12.05|13.62|12.12|13.52|12.02|0
1740993300000|2025-03-03 09:15:00|13.54|12.04|13.41|11.91|13.54|12.04|13.4|11.9|0
1740993600000|2025-03-03 09:20:00|13.4|11.9|13.4|11.9|13.45|11.95|13.38|11.88|0
1740993900000|2025-03-03 09:25:00|13.38|11.88|13.39|11.89|13.43|11.93|13.36|11.86|0
1740994200000|2025-03-03 09:30:00|13.38|11.88|13.31|11.81|13.39|11.89|13.31|11.81|0
1740994500000|2025-03-03 09:35:00|13.32|11.82|13.3|11.8|13.36|11.86|13.28|11.78|0
1740994800000|2025-03-03 09:40:00|13.31|11.81|13.27|11.77|13.32|11.82|13.27|11.77|0
1740995100000|2025-03-03 09:45:00|13.28|11.78|13.22|11.72|13.3|11.8|13.19|11.69|0
1740995400000|2025-03-03 09:50:00|13.21|11.71|13.12|11.62|13.22|11.72|13.11|11.61|0
1740995700000|2025-03-03 09:55:00|13.11|11.61|13.11|11.61|13.14|11.64|13.09|11.59|0
1740996000000|2025-03-03 10:00:00|13.1|11.6|13.15|11.65|13.17|11.67|13.07|11.57|0
1740996300000|2025-03-03 10:05:00|13.14|11.64|13.2|11.7|13.21|11.71|13.14|11.64|0
1740996600000|2025-03-03 10:10:00|13.21|11.71|13.25|11.75|13.25|11.75|13.19|11.69|0
1740996900000|2025-03-03 10:15:00|13.24|11.74|13.28|11.78|13.28|11.78|13.2|11.7|0
1740997200000|2025-03-03 10:20:00|13.27|11.77|13.27|11.77|13.28|11.78|13.21|11.71|0
1740997500000|2025-03-03 10:25:00|13.28|11.78|13.24|11.74|13.29|11.79|13.23|11.73|0
1740997800000|2025-03-03 10:30:00|13.23|11.73|13.19|11.69|13.25|11.75|13.19|11.69|0
1740998100000|2025-03-03 10:35:00|13.21|11.71|13.11|11.61|13.21|11.71|13.11|11.61|0
1740998400000|2025-03-03 10:40:00|13.1|11.6|13.13|11.63|13.13|11.63|13.1|11.6|0
1740998700000|2025-03-03 10:45:00|13.14|11.64|13.1|11.6|13.14|11.64|13.1|11.6|0
1740999000000|2025-03-03 10:50:00|13.11|11.61|13.1|11.6|13.13|11.63|13.09|11.59|0
1740999300000|2025-03-03 10:55:00|13.11|11.61|13.1|11.6|13.14|11.64|13.09|11.59|0
1740999600000|2025-03-03 11:00:00|13.09|11.59|13.08|11.58|13.13|11.63|13.08|11.58|0
1740999900000|2025-03-03 11:05:00|13.07|11.57|13|11.5|13.08|11.58|12.99|11.49|0
1741000200000|2025-03-03 11:10:00|13.01|11.51|13.01|11.51|13.08|11.58|13|11.5|0
1741000500000|2025-03-03 11:15:00|13.02|11.52|13.04|11.54|13.06|11.56|13.01|11.51|0
1741000800000|2025-03-03 11:20:00|13.03|11.53|13|11.5|13.06|11.56|12.99|11.49|0
1741001100000|2025-03-03 11:25:00|13.01|11.51|12.97|11.47|13.02|11.52|12.97|11.47|0
1741001400000|2025-03-03 11:30:00|12.98|11.48|12.99|11.49|13|11.5|12.96|11.46|0
1741001700000|2025-03-03 11:35:00|13|11.5|13.06|11.56|13.07|11.57|13|11.5|0
1741002000000|2025-03-03 11:40:00|13.05|11.55|12.99|11.49|13.05|11.55|12.97|11.47|0
1741002300000|2025-03-03 11:45:00|12.98|11.48|12.98|11.48|13.01|11.51|12.98|11.48|0
1741002600000|2025-03-03 11:50:00|12.99|11.49|12.95|11.45|13|11.5|12.95|11.45|0
1741002900000|2025-03-03 11:55:00|12.94|11.44|12.91|11.41|12.98|11.48|12.89|11.39|0
1741003200000|2025-03-03 12:00:00|12.94|11.44|12.75|11.25|12.96|11.46|12.75|11.25|0
1741003500000|2025-03-03 12:05:00|12.74|11.24|13.02|11.52|13.31|11.81|12.69|11.19|0
1741003800000|2025-03-03 12:10:00|13.03|11.53|12.92|11.42|13.08|11.58|12.9|11.4|0
1741004100000|2025-03-03 12:15:00|12.91|11.41|13|11.5|13.02|11.52|12.89|11.39|0
1741004400000|2025-03-03 12:20:00|13.01|11.51|12.93|11.43|13.01|11.51|12.89|11.39|0
1741004700000|2025-03-03 12:25:00|12.92|11.42|13.03|11.53|13.06|11.56|12.92|11.42|0
1741005000000|2025-03-03 12:30:00|13.02|11.52|13.08|11.58|13.11|11.61|12.99|11.49|0
1741005300000|2025-03-03 12:35:00|13.09|11.59|13.08|11.58|13.12|11.62|13.06|11.56|0
1741005600000|2025-03-03 12:40:00|13.09|11.59|13.08|11.58|13.12|11.62|13.07|11.57|0
1741005900000|2025-03-03 12:45:00|13.07|11.57|13.07|11.57|13.09|11.59|13.05|11.55|0
1741006200000|2025-03-03 12:50:00|13.06|11.56|13.1|11.6|13.11|11.61|13.03|11.53|0
1741006500000|2025-03-03 12:55:00|13.11|11.61|13.54|11.14|13.59|11.64|13.11|11.1|0
1741006800000|2025-03-03 13:00:00|13.52|11.12|13.6|11.2|13.61|11.21|13.51|11.11|0
1741007100000|2025-03-03 13:05:00|13.59|11.19|13.25|11.6|13.62|11.66|13.15|11.19|0
1741007400000|2025-03-03 13:10:00|13.26|11.61|13.31|11.66|13.33|11.68|13.25|11.6|0
1741007700000|2025-03-03 13:15:00|13.3|11.65|13.31|11.66|13.34|11.69|13.29|11.64|0
1741008000000|2025-03-03 13:20:00|13.3|11.65|13.23|11.58|13.35|11.7|13.23|11.58|0
1741008300000|2025-03-03 13:25:00|13.22|11.57|13.22|11.57|13.25|11.6|13.2|11.55|0
1741008600000|2025-03-03 13:30:00|13.23|11.58|13.31|11.66|13.39|11.74|13.23|11.58|0
1741008900000|2025-03-03 13:35:00|13.32|11.67|13.3|11.65|13.4|11.75|13.1|11.45|0
1741009200000|2025-03-03 13:40:00|13.31|11.66|13.28|11.63|13.35|11.7|13.27|11.62|0
1741009500000|2025-03-03 13:45:00|13.3|11.65|13.24|11.59|13.3|11.65|13.23|11.58|0
1741009800000|2025-03-03 13:50:00|13.23|11.58|13.23|11.58|13.35|11.7|13.21|11.56|0
1741010100000|2025-03-03 13:55:00|13.25|11.6|13.23|11.58|13.29|11.64|13.2|11.55|0
1741010400000|2025-03-03 14:00:00|13.26|11.61|13.11|11.46|13.27|11.62|13.1|11.45|0
1741010700000|2025-03-03 14:05:00|13.1|11.45|13.09|11.44|13.11|11.46|13.04|11.39|0
1741011000000|2025-03-03 14:10:00|13.1|11.45|13.14|11.49|13.19|11.54|13.09|11.44|0
1741011300000|2025-03-03 14:15:00|13.13|11.48|13.02|11.37|13.22|11.57|13.02|11.37|0
1741011600000|2025-03-03 14:20:00|13.01|11.36|13.08|11.43|13.1|11.45|13.01|11.36|0
1741011900000|2025-03-03 14:25:00|13.69|10.83|13.8|10.94|13.83|10.97|13.69|10.83|0
1741012200000|2025-03-03 14:30:00|13.19|11.54|12.99|11.34|13.28|11.63|12.87|11.22|0
1741012500000|2025-03-03 14:35:00|12.98|11.33|13.4|11.75|13.45|11.8|12.95|11.3|0
1741012800000|2025-03-03 14:40:00|13.39|11.74|13.5|11.85|13.57|11.92|13.29|11.64|0
1741013100000|2025-03-03 14:45:00|13.52|11.87|13.53|11.88|13.57|11.92|13.06|11.41|0
1741013400000|2025-03-03 14:50:00|13.55|11.9|13.52|11.87|13.65|12|13.16|11.51|0
1741013700000|2025-03-03 14:55:00|13.5|11.85|14.04|12.39|14.04|12.39|13.39|11.74|0
1741014000000|2025-03-03 15:00:00|14.1|12.45|14.14|12.19|14.55|12.89|13.99|12.04|0
1741014300000|2025-03-03 15:05:00|14.1|12.15|14.13|12.18|14.49|12.54|13.95|12|0
1741014600000|2025-03-03 15:10:00|14.15|12.2|14.14|12.19|14.22|12.27|13.8|11.85|0
1741014900000|2025-03-03 15:15:00|14.16|12.21|14.08|12.13|14.26|12.31|14.01|12.06|0
1741015200000|2025-03-03 15:20:00|14.09|12.14|13.8|11.85|14.18|12.23|13.63|11.68|0
1741015500000|2025-03-03 15:25:00|13.81|11.86|13.48|11.68|13.82|11.94|13.46|11.66|0
1741015800000|2025-03-03 15:30:00|13.5|11.7|13.64|11.84|13.7|11.9|13.34|11.54|0
1741016100000|2025-03-03 15:35:00|13.65|11.85|13.64|11.84|13.9|12.1|13.54|11.74|0
1741016400000|2025-03-03 15:40:00|13.62|11.82|13.25|11.45|13.75|11.95|13.25|11.45|0
1741016700000|2025-03-03 15:45:00|13.27|11.47|13.91|12.11|14|12.2|13.27|11.47|0
1741017000000|2025-03-03 15:50:00|13.89|12.09|13.74|11.94|13.97|12.17|13.58|11.78|0
1741017300000|2025-03-03 15:55:00|13.73|11.93|14.13|12.33|14.18|12.38|13.68|11.88|0
1741017600000|2025-03-03 16:00:00|14.05|12.25|13.68|11.88|14.11|12.31|13.63|11.83|0
1741017900000|2025-03-03 16:05:00|13.67|11.87|13.74|11.94|13.8|12|13.56|11.76|0
1741018200000|2025-03-03 16:10:00|13.71|11.91|13.64|11.84|13.91|12.11|13.58|11.78|0
1741018500000|2025-03-03 16:15:00|13.63|11.83|13.53|11.73|13.75|11.95|13.52|11.72|0
1741018800000|2025-03-03 16:20:00|13.55|11.75|13.57|11.77|13.65|11.85|13.16|11.36|0
1741019100000|2025-03-03 16:25:00|13.58|11.78|13.96|12.16|14.07|12.27|13.57|11.77|0
1741019400000|2025-03-03 16:30:00|13.92|12.12|14|12.2|14.03|12.23|13.87|12.07|0
1741019700000|2025-03-03 16:35:00|14.01|12.21|14.18|12.38|14.24|12.44|13.89|12.09|0
1741020000000|2025-03-03 16:40:00|14.16|12.36|14.21|12.41|14.4|12.6|14.06|12.26|0
1741020300000|2025-03-03 16:45:00|14.22|12.42|13.85|12.05|14.23|12.43|13.84|12.04|0
1741020600000|2025-03-03 16:50:00|13.87|12.07|13.86|12.06|14.23|12.43|13.7|11.9|0
1741020900000|2025-03-03 16:55:00|13.83|12.03|13.84|12.04|13.89|12.09|13.74|11.94|0
1741021200000|2025-03-03 17:00:00|13.88|12.08|13.83|12.03|13.93|12.13|13.79|11.99|0
1741021500000|2025-03-03 17:05:00|13.84|12.04|13.79|11.99|13.85|12.05|13.65|11.85|0
1741021800000|2025-03-03 17:10:00|13.78|11.98|13.68|11.88|13.78|11.98|13.62|11.82|0
1741022100000|2025-03-03 17:15:00|13.67|11.87|13.57|11.77|13.78|11.98|13.54|11.74|0
1741022400000|2025-03-03 17:20:00|13.56|11.76|13.49|11.69|13.91|12.11|13.48|11.68|0
1741022700000|2025-03-03 17:25:00|13.5|11.7|13.52|11.72|13.61|11.81|13.43|11.63|0
1741023000000|2025-03-03 17:30:00|13.5|11.7|13.6|11.8|13.63|11.83|13.47|11.67|0
1741023300000|2025-03-03 17:35:00|13.58|11.78|13.49|11.69|13.69|11.89|13.43|11.63|0
1741023600000|2025-03-03 17:40:00|13.48|11.68|13.5|11.7|13.53|11.73|13.36|11.56|0
1741023900000|2025-03-03 17:45:00|13.49|11.69|13.61|11.81|13.76|11.96|13.49|11.69|0
1741024200000|2025-03-03 17:50:00|13.63|11.83|13.87|12.07|13.88|12.08|13.59|11.79|0
1741024500000|2025-03-03 17:55:00|13.89|12.09|13.99|12.19|14.16|12.36|13.42|11.62|0
1741024800000|2025-03-03 18:00:00|14.02|12.22|14.16|12.36|14.19|12.39|13.97|12.17|0
1741025100000|2025-03-03 18:05:00|14.19|12.39|14.64|12.84|14.69|12.89|14.19|12.39|0
1741025400000|2025-03-03 18:10:00|14.67|12.87|14.84|13.04|14.9|13.1|14.66|12.86|0
1741025700000|2025-03-03 18:15:00|14.85|13.05|14.73|12.93|14.87|13.07|14.64|12.84|0
1741026000000|2025-03-03 18:20:00|14.72|12.92|14.64|12.84|14.85|13.05|14.57|12.77|0
1741026300000|2025-03-03 18:25:00|14.65|12.85|14.89|13.09|15.28|13.48|14.52|12.72|0
1741026600000|2025-03-03 18:30:00|14.91|13.11|15.25|13.45|15.27|13.47|14.87|13.07|0
1741026900000|2025-03-03 18:35:00|15.21|13.41|15.25|13.45|15.3|13.5|15.06|13.26|0
1741027200000|2025-03-03 18:40:00|15.26|13.46|14.79|12.99|15.27|13.47|14.76|12.96|0
1741027500000|2025-03-03 18:45:00|14.8|13|14.7|12.9|14.97|13.17|14.37|12.57|0
1741027800000|2025-03-03 18:50:00|14.72|12.92|14.69|12.89|14.8|13|14.5|12.7|0
1741028100000|2025-03-03 18:55:00|14.72|12.92|14.57|12.77|14.85|13.05|14.51|12.71|0
1741028400000|2025-03-03 19:00:00|14.62|12.82|14.42|12.62|14.63|12.83|14.27|12.47|0
1741028700000|2025-03-03 19:05:00|14.44|12.64|14.4|12.6|14.52|12.72|14.33|12.53|0
1741029000000|2025-03-03 19:10:00|14.41|12.61|14.52|12.72|14.55|12.75|14.34|12.54|0
1741029300000|2025-03-03 19:15:00|14.51|12.71|14.8|13|14.89|13.09|14.47|12.67|0
1741029600000|2025-03-03 19:20:00|14.82|13.02|14.7|12.9|14.82|13.02|14.58|12.78|0
1741029900000|2025-03-03 19:25:00|14.71|12.91|14.68|12.88|14.88|13.08|14.66|12.86|0
1741030200000|2025-03-03 19:30:00|14.89|13.09|14.53|12.73|14.89|13.09|14.44|12.64|0
1741030500000|2025-03-03 19:35:00|14.54|12.74|14.47|12.67|14.74|12.94|14.47|12.67|0
1741030800000|2025-03-03 19:40:00|14.45|12.65|14.3|12.5|14.45|12.65|14.19|12.39|0
1741031100000|2025-03-03 19:45:00|14.35|12.55|14.79|12.99|14.79|12.99|14.33|12.53|0
1741031400000|2025-03-03 19:50:00|14.77|12.97|15.31|13.51|15.54|13.74|14.66|12.86|0
1741031700000|2025-03-03 19:55:00|15.32|13.52|15.71|13.61|15.73|13.64|14.56|12.76|0
1741032000000|2025-03-03 20:00:00|15.73|13.63|16.23|14.13|16.48|14.38|15.73|13.63|0
1741032300000|2025-03-03 20:05:00|16.24|14.14|16.37|14.27|16.44|14.34|15.61|13.51|0
1741032600000|2025-03-03 20:10:00|16.35|14.25|17.13|14.88|17.16|14.91|16.29|14.19|0
1741032900000|2025-03-03 20:15:00|17.15|14.9|17.46|15.21|17.48|15.23|16.84|14.59|0
1741033200000|2025-03-03 20:20:00|17.45|15.2|17.71|15.46|17.73|15.48|17.33|15.08|0
1741033500000|2025-03-03 20:25:00|17.7|15.45|18.01|15.76|18.11|15.86|17.38|15.13|0
1741033800000|2025-03-03 20:30:00|18|15.75|17.95|15.7|18.01|15.76|17.56|15.31|0
1741034100000|2025-03-03 20:35:00|17.96|15.71|18.38|16.13|18.41|16.16|17.86|15.61|0
1741034400000|2025-03-03 20:40:00|18.37|16.12|18.77|16.52|18.8|16.55|18.12|15.87|0
1741034700000|2025-03-03 20:45:00|18.85|16.6|18.13|15.88|18.86|16.61|18.01|15.76|0
1741035000000|2025-03-03 20:50:00|18.19|15.94|17.94|15.69|18.31|16.06|17.94|15.69|0
1741035300000|2025-03-03 20:55:00|18|15.75|17.07|14.82|18.41|16.16|17.07|14.82|0
1741035600000|2025-03-03 21:00:00|17.09|14.84|16.82|14.57|17.09|14.84|16.82|14.57|0
1741035900000|2025-03-03 21:05:00|16.85|14.6|16.91|14.66|16.95|14.7|16.84|14.59|0
1741036200000|2025-03-03 21:10:00|16.87|14.62|16.85|14.6|16.95|14.7|16.8|14.55|0
1741036500000|2025-03-03 21:15:00|16.86|14.61|16.74|14.49|16.86|14.61|16.66|14.41|0
1741036800000|2025-03-03 21:20:00|16.73|14.48|16.73|14.48|16.8|14.55|16.73|14.48|0
1741037100000|2025-03-03 21:25:00|16.75|14.5|16.7|14.45|16.75|14.5|16.7|14.45|0
1741037400000|2025-03-03 21:30:00|16.69|14.44|16.73|14.48|16.76|14.51|16.66|14.41|0
1741037700000|2025-03-03 21:35:00|16.74|14.49|16.7|14.45|16.74|14.49|16.64|14.39|0
1741038000000|2025-03-03 21:40:00|16.69|14.44|16.69|14.44|16.71|14.46|16.68|14.43|0
1741038300000|2025-03-03 21:45:00|16.68|14.43|16.7|14.45|16.73|14.48|16.68|14.43|0
1741038600000|2025-03-03 21:50:00|16.71|14.46|16.71|14.46|16.72|14.47|16.69|14.44|0
1741038900000|2025-03-03 21:55:00|17.54|13.64|17.53|13.63|17.55|13.65|17.5|13.6|0
1741039200000|2025-03-03 22:00:00|17.52|13.62|17.53|13.63|17.54|13.64|17.51|13.61|0
1741039500000|2025-03-03 22:05:00|17.54|13.64|17.55|13.65|17.55|13.65|17.52|13.62|0
1741039800000|2025-03-03 22:10:00|17.54|13.64|17.56|13.66|17.56|13.66|17.53|13.63|0
1741040100000|2025-03-03 22:15:00|17.55|13.65|17.55|13.65|17.56|13.66|17.54|13.64|0
1741040400000|2025-03-03 22:20:00|17.56|13.66|17.56|13.66|17.57|13.67|17.55|13.65|0
1741040700000|2025-03-03 22:25:00|17.55|13.65|17.58|13.68|17.58|13.68|17.55|13.65|0
1741041000000|2025-03-03 22:30:00|17.57|13.67|17.58|13.68|17.58|13.68|17.55|13.65|0
1741041300000|2025-03-03 22:35:00|17.59|13.69|17.57|13.67|17.6|13.7|17.54|13.64|0
1741041600000|2025-03-03 22:40:00|17.59|13.69|17.58|13.68|17.59|13.69|17.57|13.67|0
1741041900000|2025-03-03 22:45:00|17.6|13.7|17.58|13.68|17.6|13.7|17.58|13.68|0
1741042200000|2025-03-03 22:50:00|17.59|13.69|17.56|13.66|17.6|13.7|17.56|13.66|0
1741042500000|2025-03-03 22:55:00|17.55|13.65|17.56|13.66|17.57|13.67|17.55|13.65|0
1741042800000|2025-03-03 23:00:00|17.57|13.67|17.63|13.73|17.73|13.83|17.56|13.66|0
1741043100000|2025-03-03 23:05:00|17.62|13.72|17.62|13.72|17.65|13.75|17.53|13.63|0
1741043400000|2025-03-03 23:10:00|17.6|13.7|17.61|13.71|17.67|13.77|17.57|13.67|0
1741043700000|2025-03-03 23:15:00|17.6|13.7|17.52|13.62|17.6|13.7|17.47|13.57|0
1741044000000|2025-03-03 23:20:00|17.53|13.63|17.42|13.52|17.59|13.69|17.42|13.52|0
1741044300000|2025-03-03 23:25:00|17.43|13.53|17.37|13.47|17.44|13.54|17.3|13.4|0
1741044600000|2025-03-03 23:30:00|17.35|13.45|17.4|13.5|17.44|13.54|17.29|13.39|0
1741044900000|2025-03-03 23:35:00|17.39|13.49|17.45|13.55|17.47|13.57|17.39|13.49|0
1741045200000|2025-03-03 23:40:00|17.44|13.54|17.57|13.67|17.6|13.7|17.43|13.53|0
1741045500000|2025-03-03 23:45:00|17.56|13.66|17.7|13.8|17.7|13.8|17.56|13.66|0
1741045800000|2025-03-03 23:50:00|17.69|13.79|17.61|13.71|17.69|13.79|17.61|13.71|0
1741046100000|2025-03-03 23:55:00|17.62|13.72|17.63|13.73|17.69|13.79|17.55|13.65|0
1741046400000|2025-03-04 00:00:00|17.64|13.74|17.65|13.75|17.7|13.8|17.59|13.69|0
1741046700000|2025-03-04 00:05:00|17.64|13.74|17.72|13.82|17.73|13.83|17.51|13.61|0
1741047000000|2025-03-04 00:10:00|17.7|13.8|17.67|13.77|17.76|13.86|17.67|13.77|0
1741047300000|2025-03-04 00:15:00|17.71|13.81|17.52|13.62|17.75|13.85|17.51|13.61|0
1741047600000|2025-03-04 00:20:00|17.53|13.63|17.47|13.57|17.54|13.64|17.41|13.51|0
1741047900000|2025-03-04 00:25:00|17.46|13.56|17.51|13.61|17.56|13.66|17.46|13.56|0
1741048200000|2025-03-04 00:30:00|17.53|13.63|17.59|13.69|17.61|13.71|17.49|13.59|0
1741048500000|2025-03-04 00:35:00|17.6|13.7|17.49|13.59|17.61|13.71|17.48|13.58|0
1741048800000|2025-03-04 00:40:00|17.48|13.58|17.64|13.74|17.65|13.75|17.48|13.58|0
1741049100000|2025-03-04 00:45:00|17.67|13.77|17.6|13.7|17.85|13.95|17.59|13.69|0
1741049400000|2025-03-04 00:50:00|17.61|13.71|17.44|13.54|17.66|13.76|17.42|13.52|0
1741049700000|2025-03-04 00:55:00|17.45|13.55|17.39|13.49|17.48|13.58|17.32|13.42|0
1741050000000|2025-03-04 01:00:00|17.35|13.45|17.45|13.55|17.49|13.59|17.25|13.35|0
1741050300000|2025-03-04 01:05:00|17.46|13.56|17.48|13.58|17.5|13.6|17.41|13.51|0
1741050600000|2025-03-04 01:10:00|17.47|13.57|17.61|13.71|17.64|13.74|17.4|13.5|0
1741050900000|2025-03-04 01:15:00|17.6|13.7|16.89|14.64|17.63|15.11|16.66|13.68|0
1741051200000|2025-03-04 01:20:00|16.95|14.7|16.69|14.89|16.98|14.91|16.59|14.59|0
1741051500000|2025-03-04 01:25:00|16.7|14.9|16.72|14.92|16.77|14.97|16.67|14.87|0
1741051800000|2025-03-04 01:30:00|16.71|14.91|16.84|15.04|16.94|15.14|16.68|14.88|0
1741052100000|2025-03-04 01:35:00|16.82|15.02|16.88|15.08|16.93|15.13|16.77|14.97|0
1741052400000|2025-03-04 01:40:00|16.87|15.07|16.75|14.95|16.88|15.08|16.7|14.9|0
1741052700000|2025-03-04 01:45:00|16.73|14.93|16.68|14.88|16.77|14.97|16.64|14.84|0
1741053000000|2025-03-04 01:50:00|16.69|14.89|16.73|14.93|16.78|14.98|16.67|14.87|0
1741053300000|2025-03-04 01:55:00|16.74|14.94|16.91|15.11|16.95|15.15|16.69|14.89|0
1741053600000|2025-03-04 02:00:00|16.92|15.12|17.29|15.49|17.29|15.49|16.7|14.9|0
1741053900000|2025-03-04 02:05:00|17.31|15.51|17.27|15.47|17.38|15.58|17.27|15.47|0
1741054200000|2025-03-04 02:10:00|17.24|15.44|17.16|15.36|17.27|15.47|17.14|15.34|0
1741054500000|2025-03-04 02:15:00|17.15|15.35|17.14|15.34|17.17|15.37|17.1|15.3|0
1741054800000|2025-03-04 02:20:00|17.15|15.35|17.12|15.32|17.17|15.37|17.06|15.26|0
1741055100000|2025-03-04 02:25:00|17.11|15.31|17.08|15.28|17.13|15.33|17.07|15.27|0
1741055400000|2025-03-04 02:30:00|17.09|15.29|17.02|15.22|17.11|15.31|17|15.2|0
1741055700000|2025-03-04 02:35:00|17|15.2|17|15.2|17.03|15.23|16.96|15.16|0
1741056000000|2025-03-04 02:40:00|17.01|15.21|17|15.2|17.01|15.21|16.92|15.12|0
1741056300000|2025-03-04 02:45:00|16.98|15.18|16.99|15.19|17|15.2|16.94|15.14|0
1741056600000|2025-03-04 02:50:00|16.97|15.17|17|15.2|17.05|15.25|16.95|15.15|0
1741056900000|2025-03-04 02:55:00|17.01|15.21|17.01|15.21|17.01|15.21|16.94|15.14|0
1741057200000|2025-03-04 03:00:00|16.99|15.19|17.04|15.24|17.09|15.29|16.95|15.15|0
1741057500000|2025-03-04 03:05:00|17.02|15.22|17.06|15.26|17.06|15.26|16.94|15.14|0
1741057800000|2025-03-04 03:10:00|17.09|15.29|17.11|15.31|17.13|15.33|16.99|15.19|0
1741058100000|2025-03-04 03:15:00|17.09|15.29|16.65|15.15|17.12|15.32|16.63|15|0
1741058400000|2025-03-04 03:20:00|16.66|15.16|16.84|15.34|16.96|15.46|16.66|15.16|0
1741058700000|2025-03-04 03:25:00|16.83|15.33|16.87|15.37|16.95|15.45|16.8|15.3|0
1741059000000|2025-03-04 03:30:00|16.86|15.36|16.92|15.42|16.95|15.45|16.85|15.35|0
1741059300000|2025-03-04 03:35:00|16.93|15.43|16.95|15.45|16.96|15.46|16.91|15.41|0
1741059600000|2025-03-04 03:40:00|16.96|15.46|16.96|15.46|17.03|15.53|16.93|15.43|0
1741059900000|2025-03-04 03:45:00|16.97|15.47|16.94|15.44|17.01|15.51|16.91|15.41|0
1741060200000|2025-03-04 03:50:00|16.93|15.43|16.92|15.42|16.98|15.48|16.91|15.41|0
1741060500000|2025-03-04 03:55:00|16.94|15.44|16.9|15.4|16.96|15.46|16.88|15.38|0
1741060800000|2025-03-04 04:00:00|16.88|15.38|16.96|15.46|17.01|15.51|16.84|15.34|0
1741061100000|2025-03-04 04:05:00|16.94|15.44|16.94|15.44|16.99|15.49|16.92|15.42|0
1741061400000|2025-03-04 04:10:00|16.93|15.43|16.9|15.4|16.95|15.45|16.87|15.37|0
1741061700000|2025-03-04 04:15:00|16.91|15.41|16.91|15.41|16.96|15.46|16.88|15.38|0
1741062000000|2025-03-04 04:20:00|16.9|15.4|16.81|15.31|16.91|15.41|16.77|15.27|0
1741062300000|2025-03-04 04:25:00|16.8|15.3|16.79|15.29|16.82|15.32|16.77|15.27|0
1741062600000|2025-03-04 04:30:00|16.78|15.28|16.78|15.28|16.8|15.3|16.76|15.26|0
1741062900000|2025-03-04 04:35:00|16.79|15.29|17|15.5|17.01|15.51|16.78|15.28|0
1741063200000|2025-03-04 04:40:00|17.01|15.51|17|15.5|17.06|15.56|16.96|15.46|0
1741063500000|2025-03-04 04:45:00|16.99|15.49|17.02|15.52|17.06|15.56|16.99|15.49|0
1741063800000|2025-03-04 04:50:00|17.03|15.53|17.04|15.54|17.06|15.56|16.99|15.49|0
1741064100000|2025-03-04 04:55:00|17.03|15.53|17.01|15.51|17.06|15.56|16.94|15.44|0
1741064400000|2025-03-04 05:00:00|17|15.5|16.92|15.12|17.32|15.78|16.8|15|0
1741064700000|2025-03-04 05:05:00|16.97|15.17|16.93|15.13|16.97|15.17|16.69|14.89|0
1741065000000|2025-03-04 05:10:00|16.91|15.11|17.1|15.3|17.14|15.34|16.91|15.11|0
1741065300000|2025-03-04 05:15:00|17.11|15.31|17.03|15.23|17.12|15.32|16.99|15.19|0
1741065600000|2025-03-04 05:20:00|17.02|15.22|16.88|15.08|17.04|15.24|16.85|15.05|0
1741065900000|2025-03-04 05:25:00|16.89|15.09|16.83|15.03|16.89|15.09|16.81|15.01|0
1741066200000|2025-03-04 05:30:00|16.86|15.06|16.83|15.03|16.89|15.09|16.83|15.03|0
1741066500000|2025-03-04 05:35:00|16.82|15.02|16.89|15.09|16.89|15.09|16.82|15.02|0
1741066800000|2025-03-04 05:40:00|16.87|15.07|16.92|15.12|16.93|15.13|16.85|15.05|0
1741067100000|2025-03-04 05:45:00|16.93|15.13|16.94|15.14|16.96|15.16|16.86|15.06|0
1741067400000|2025-03-04 05:50:00|16.95|15.15|16.9|15.1|16.95|15.15|16.84|15.04|0
1741067700000|2025-03-04 05:55:00|16.89|15.09|16.88|15.08|16.94|15.14|16.86|15.06|0
1741068000000|2025-03-04 06:00:00|16.89|15.09|16.93|15.13|16.97|15.17|16.87|15.07|0
1741068300000|2025-03-04 06:05:00|16.95|15.15|17.1|15.3|17.1|15.3|16.92|15.12|0
1741068600000|2025-03-04 06:10:00|17.11|15.31|17.15|15.35|17.17|15.37|17.07|15.27|0
1741068900000|2025-03-04 06:15:00|17.13|15.33|16.95|15.15|17.14|15.34|16.95|15.15|0
1741069200000|2025-03-04 06:20:00|16.94|15.14|16.81|15.01|16.95|15.15|16.8|15|0
1741069500000|2025-03-04 06:25:00|16.8|15|16.85|15.05|16.85|15.05|16.76|14.96|0
1741069800000|2025-03-04 06:30:00|16.88|15.08|17|15.2|17.01|15.21|16.77|14.97|0
1741070100000|2025-03-04 06:35:00|17.01|15.21|17.02|15.22|17.1|15.3|17.01|15.21|0
1741070400000|2025-03-04 06:40:00|17.01|15.21|16.82|15.32|17.05|15.34|16.81|15.14|0
1741070700000|2025-03-04 06:45:00|16.83|15.33|16.7|15.2|16.85|15.35|16.7|15.2|0
1741071000000|2025-03-04 06:50:00|16.69|15.19|16.72|15.22|16.74|15.24|16.61|15.11|0
1741071300000|2025-03-04 06:55:00|16.73|15.23|16.71|15.21|16.74|15.24|16.65|15.15|0
1741071600000|2025-03-04 07:00:00|16.69|15.19|16.77|15.27|16.83|15.33|16.67|15.17|0
1741071900000|2025-03-04 07:05:00|16.76|15.26|17.1|15.6|17.11|15.61|16.74|15.24|0
1741072200000|2025-03-04 07:10:00|17.12|15.62|17.74|16.24|17.77|16.27|17.05|15.55|0
1741072500000|2025-03-04 07:15:00|17.73|16.23|17.61|16.11|17.79|16.29|17.61|16.11|0
1741072800000|2025-03-04 07:20:00|17.62|16.12|17.68|16.18|17.75|16.25|17.62|16.12|0
1741073100000|2025-03-04 07:25:00|17.72|16.22|17.7|16.2|17.74|16.24|17.66|16.16|0
1741073400000|2025-03-04 07:30:00|17.71|16.21|17.68|16.18|17.78|16.28|17.62|16.12|0
1741073700000|2025-03-04 07:35:00|17.67|16.17|17.76|16.26|17.8|16.3|17.63|16.13|0
1741074000000|2025-03-04 07:40:00|17.77|16.27|17.65|16.15|17.88|16.38|17.65|16.15|0
1741074300000|2025-03-04 07:45:00|17.67|16.17|17.68|16.18|17.76|16.26|17.63|16.13|0
1741074600000|2025-03-04 07:50:00|17.69|16.19|17.73|16.23|17.73|16.23|17.61|16.11|0
1741074900000|2025-03-04 07:55:00|17.74|16.24|17.79|16.29|17.89|16.39|17.71|16.21|0
1741075200000|2025-03-04 08:00:00|17.78|16.28|17.81|16.31|17.9|16.4|17.67|16.17|0
1741075500000|2025-03-04 08:05:00|17.84|16.34|17.88|16.38|18|16.5|17.72|16.22|0
1741075800000|2025-03-04 08:10:00|17.9|16.4|17.6|16.1|17.91|16.41|17.58|16.08|0
1741076100000|2025-03-04 08:15:00|17.59|16.09|17.66|16.16|17.8|16.3|17.55|16.05|0
1741076400000|2025-03-04 08:20:00|17.69|16.19|17.58|16.08|17.71|16.21|17.53|16.03|0
1741076700000|2025-03-04 08:25:00|17.62|16.12|17.55|16.05|17.68|16.18|17.51|16.01|0
1741077000000|2025-03-04 08:30:00|17.58|16.08|17.38|15.88|17.61|16.11|17.26|15.7|0
1741077300000|2025-03-04 08:35:00|17.4|15.9|17.29|15.79|17.42|15.92|17.28|15.78|0
1741077600000|2025-03-04 08:40:00|17.3|15.8|17.27|15.77|17.37|15.87|17.25|15.75|0
1741077900000|2025-03-04 08:45:00|17.28|15.78|17.21|15.71|17.53|16.03|17.08|15.58|0
1741078200000|2025-03-04 08:50:00|17.23|15.73|17.25|15.75|17.36|15.86|17.23|15.73|0
1741078500000|2025-03-04 08:55:00|17.26|15.76|17.17|15.67|17.26|15.76|17.11|15.61|0
1741078800000|2025-03-04 09:00:00|17.21|15.71|16.97|15.47|17.22|15.72|16.89|15.39|0
1741079100000|2025-03-04 09:05:00|16.96|15.46|16.97|15.47|17.06|15.56|16.95|15.45|0
1741079400000|2025-03-04 09:10:00|16.96|15.46|17.11|15.61|17.15|15.65|16.87|15.37|0
1741079700000|2025-03-04 09:15:00|17.1|15.6|17.21|15.71|17.27|15.77|17.09|15.59|0
1741080000000|2025-03-04 09:20:00|17.19|15.69|17.16|15.66|17.23|15.73|17.1|15.6|0
1741080300000|2025-03-04 09:25:00|17.15|15.65|17.11|15.61|17.24|15.74|17.07|15.57|0
1741080600000|2025-03-04 09:30:00|17|15.5|17.1|15.6|17.11|15.61|16.98|15.48|0
1741080900000|2025-03-04 09:35:00|17.11|15.61|17.13|15.63|17.21|15.71|17.08|15.58|0
1741081200000|2025-03-04 09:40:00|17.15|15.65|17.01|15.51|17.29|15.79|17|15.5|0
1741081500000|2025-03-04 09:45:00|17.04|15.54|17.01|15.51|17.05|15.55|16.91|15.41|0
1741081800000|2025-03-04 09:50:00|17.02|15.52|17.35|15.47|17.46|15.62|17.02|15.43|0
1741082100000|2025-03-04 09:55:00|17.34|15.44|17.38|15.51|17.4|15.52|17.28|15.41|0
1741082400000|2025-03-04 10:00:00|17.42|15.5|17.58|15.7|17.8|15.93|17.42|15.5|0
1741082700000|2025-03-04 10:05:00|17.6|15.71|17.45|15.57|17.6|15.73|17.36|15.49|0
1741083000000|2025-03-04 10:10:00|17.44|15.56|17.36|15.49|17.46|15.59|17.34|15.47|0
1741083300000|2025-03-04 10:15:00|17.35|15.48|17.39|15.51|17.43|15.55|17.28|15.41|0
1741083600000|2025-03-04 10:20:00|17.38|15.52|17.55|15.67|17.55|15.67|17.38|15.5|0
1741083900000|2025-03-04 10:25:00|17.56|15.68|17.73|15.86|17.74|15.87|17.5|15.63|0
1741084200000|2025-03-04 10:30:00|17.71|15.83|17.53|16.03|17.78|16.12|17.49|15.69|0
1741084500000|2025-03-04 10:35:00|17.55|16.05|17.58|16.08|17.65|16.15|17.52|16.02|0
1741084800000|2025-03-04 10:40:00|17.57|16.07|17.56|16.06|17.6|16.1|17.43|15.93|0
1741085100000|2025-03-04 10:45:00|17.55|16.05|17.5|16|17.62|16.12|17.46|15.96|0
1741085400000|2025-03-04 10:50:00|17.49|15.99|17.38|15.88|17.53|16.03|17.36|15.86|0
1741085700000|2025-03-04 10:55:00|17.4|15.9|17.36|15.86|17.45|15.95|17.03|15.53|0
1741086000000|2025-03-04 11:00:00|17.38|15.88|17.47|15.97|17.47|15.97|17.29|15.79|0
1741086300000|2025-03-04 11:05:00|17.45|15.95|17.32|15.82|17.46|15.96|17.23|15.73|0
1741086600000|2025-03-04 11:10:00|17.33|15.83|17.34|15.84|17.37|15.87|17.21|15.71|0
1741086900000|2025-03-04 11:15:00|17.36|15.86|17.43|15.93|17.49|15.99|17.36|15.86|0
1741087200000|2025-03-04 11:20:00|17.42|15.92|17.37|15.87|17.46|15.96|17.35|15.85|0
1741087500000|2025-03-04 11:25:00|17.38|15.88|17.26|15.76|17.39|15.89|17.26|15.76|0
1741087800000|2025-03-04 11:30:00|17.28|15.78|17.37|15.87|17.4|15.9|17.2|15.7|0
1741088100000|2025-03-04 11:35:00|17.36|15.86|17.49|15.99|17.56|16.06|17.36|15.86|0
1741088400000|2025-03-04 11:40:00|17.47|15.97|17.31|15.81|17.47|15.97|17.3|15.8|0
1741088700000|2025-03-04 11:45:00|17.32|15.82|17.32|15.82|17.33|15.83|17.23|15.73|0
1741089000000|2025-03-04 11:50:00|17.31|15.81|17.33|15.83|17.38|15.88|17.21|15.71|0
1741089300000|2025-03-04 11:55:00|17.32|15.82|17.36|15.86|17.39|15.89|17.31|15.81|0
1741089600000|2025-03-04 12:00:00|17.35|15.85|17.66|16.16|17.68|16.18|17.35|15.85|0
1741089900000|2025-03-04 12:05:00|17.69|16.19|17.62|16.12|17.75|16.25|17.54|16.04|0
1741090200000|2025-03-04 12:10:00|17.63|16.13|17.72|16.22|17.73|16.23|17.49|15.99|0
1741090500000|2025-03-04 12:15:00|17.73|16.23|17.95|16.45|17.95|16.45|17.66|16.16|0
1741090800000|2025-03-04 12:20:00|17.94|16.44|18.15|16.65|18.22|16.72|17.89|16.39|0
1741091100000|2025-03-04 12:25:00|18.14|16.64|18.75|16.88|18.75|17.1|17.55|16.05|0
1741091400000|2025-03-04 12:30:00|18.76|16.89|18.57|16.7|18.79|16.92|18.51|16.63|0
1741091700000|2025-03-04 12:35:00|18.58|16.69|18.62|16.75|18.75|16.87|18.45|16.58|0
1741092000000|2025-03-04 12:40:00|18.59|16.74|18.56|16.69|18.68|16.8|18.46|16.59|0
1741092300000|2025-03-04 12:45:00|18.59|16.71|18.55|16.67|18.67|16.8|18.39|16.51|0
1741092600000|2025-03-04 12:50:00|18.54|16.68|18.71|16.84|18.74|16.87|18.46|16.58|0
1741092900000|2025-03-04 12:55:00|18.7|16.83|18.82|16.95|18.85|16.97|18.67|16.79|0
1741093200000|2025-03-04 13:00:00|18.81|16.94|19.03|17.16|19.07|17.2|18.72|16.84|0
1741093500000|2025-03-04 13:05:00|19|17.13|18.89|17.01|19.06|17.18|18.48|16.6|0
1741093800000|2025-03-04 13:10:00|18.92|17.05|18.99|17.11|19|17.12|18.83|16.96|0
1741094100000|2025-03-04 13:15:00|19|17.12|19.29|17.42|19.32|17.45|18.84|16.96|0
1741094400000|2025-03-04 13:20:00|19.3|17.43|19.25|17.37|19.33|17.46|19.16|17.29|0
1741094700000|2025-03-04 13:25:00|19.24|17.36|19.39|17.51|19.46|17.59|19.2|17.32|0
1741095000000|2025-03-04 13:30:00|19.38|17.52|19.13|17.25|19.39|17.52|19.03|17.15|0
1741095300000|2025-03-04 13:35:00|19.11|17.24|19.03|17.15|19.15|17.27|18.94|17.07|0
1741095600000|2025-03-04 13:40:00|19.04|17.16|18.96|17.08|19.09|17.22|18.88|17|0
1741095900000|2025-03-04 13:45:00|18.98|17.1|18.94|17.06|19.09|17.21|18.9|17.03|0
1741096200000|2025-03-04 13:50:00|18.93|17.05|18.91|17.04|19.1|17.22|18.85|16.97|0
1741096500000|2025-03-04 13:55:00|18.9|17.03|19.13|17.26|19.19|17.31|18.9|17.03|0
1741096800000|2025-03-04 14:00:00|19.15|17.28|18.78|16.9|19.16|17.28|18.7|16.82|0
1741097100000|2025-03-04 14:05:00|18.77|16.89|18.61|16.74|18.82|16.94|18.61|16.74|0
1741097400000|2025-03-04 14:10:00|18.62|16.75|18.46|16.58|19.1|17.23|18.42|16.55|0
1741097700000|2025-03-04 14:15:00|18.45|16.57|18.73|16.86|18.76|16.88|18.45|16.57|0
1741098000000|2025-03-04 14:20:00|18.77|16.89|18.72|16.84|18.88|17|18.69|16.82|0
1741098300000|2025-03-04 14:25:00|19.41|16.16|19.65|16.4|19.65|16.4|19.11|15.86|0
1741098600000|2025-03-04 14:30:00|18.97|17.09|19.44|17.34|19.66|17.56|18.89|17.02|0
1741098900000|2025-03-04 14:35:00|19.46|17.36|19.31|17.21|19.63|17.53|18.61|16.51|0
1741099200000|2025-03-04 14:40:00|19.32|17.22|20.15|18.05|20.52|18.42|18.92|16.82|0
1741099500000|2025-03-04 14:45:00|20.16|18.06|20.18|18.08|20.31|18.21|19.71|17.61|0
1741099800000|2025-03-04 14:50:00|20.16|18.06|20.78|18.68|20.95|18.85|20.12|18.02|0
1741100100000|2025-03-04 14:55:00|20.77|18.67|21.47|19.37|21.52|19.42|20.52|18.42|0
1741100400000|2025-03-04 15:00:00|21.5|19.4|21.53|19.43|21.88|19.78|21.32|19.22|0
1741100700000|2025-03-04 15:05:00|21.57|19.47|21.84|20.04|21.87|20.07|20.85|19.05|0
1741101000000|2025-03-04 15:10:00|21.89|20.09|21.76|19.96|22.08|20.28|21.48|19.68|0
1741101300000|2025-03-04 15:15:00|21.8|20|22.6|20.8|22.74|20.94|21.78|19.98|0
1741101600000|2025-03-04 15:20:00|22.56|20.76|22.72|20.92|23.09|21.29|22.04|20.24|0
1741101900000|2025-03-04 15:25:00|22.74|20.94|21.87|20.07|22.91|21.11|21.68|19.88|0
1741102200000|2025-03-04 15:30:00|21.91|20.11|21.37|19.57|21.99|20.19|21.1|19.3|0
1741102500000|2025-03-04 15:35:00|21.4|19.6|21.31|19.51|21.46|19.66|21|19.2|0
1741102800000|2025-03-04 15:40:00|21.35|19.55|21.41|19.61|21.91|20.11|21.32|19.52|0
1741103100000|2025-03-04 15:45:00|21.39|19.59|22.38|20.58|22.86|21.06|21.23|19.43|0
1741103400000|2025-03-04 15:50:00|22.37|20.57|22.54|20.74|22.67|20.87|22.19|20.39|0
1741103700000|2025-03-04 15:55:00|22.5|20.7|22.42|20.62|22.69|20.89|22.21|20.41|0
1741104000000|2025-03-04 16:00:00|22.43|20.63|22.75|20.95|22.97|21.17|22.26|20.46|0
1741104300000|2025-03-04 16:05:00|22.78|20.98|23.29|21.49|23.36|21.56|22.75|20.95|0
1741104600000|2025-03-04 16:10:00|23.23|21.43|22.28|20.48|23.29|21.49|22.25|20.45|0
1741104900000|2025-03-04 16:15:00|22.31|20.51|22.06|20.26|22.39|20.59|21.46|19.66|0
1741105200000|2025-03-04 16:20:00|22.07|20.27|22.17|20.37|22.27|20.47|21.74|19.94|0
1741105500000|2025-03-04 16:25:00|22.21|20.41|21.8|20|22.42|20.62|21.71|19.91|0
1741105800000|2025-03-04 16:30:00|21.63|19.83|21.53|19.73|21.65|19.85|21.27|19.47|0
1741106100000|2025-03-04 16:35:00|21.56|19.76|21.46|19.73|21.65|19.85|21.17|19.41|0
1741106400000|2025-03-04 16:40:00|21.47|19.75|20.86|19.13|21.53|19.81|20.79|19.06|0
1741106700000|2025-03-04 16:45:00|20.85|19.12|20.62|18.9|21.05|19.33|20.56|18.84|0
1741107000000|2025-03-04 16:50:00|20.63|18.91|20.54|18.82|20.95|19.22|20.38|18.66|0
1741107300000|2025-03-04 16:55:00|20.53|18.81|21.52|19.79|21.53|19.8|20.29|18.56|0
1741107600000|2025-03-04 17:00:00|21.51|19.78|20.36|18.63|21.51|19.78|20.27|18.55|0
1741107900000|2025-03-04 17:05:00|20.37|18.64|20.6|18.87|20.73|19.01|20.35|18.62|0
1741108200000|2025-03-04 17:10:00|20.61|18.88|20.38|18.65|20.61|18.88|20.22|18.49|0
1741108500000|2025-03-04 17:15:00|20.39|18.66|20.19|18.46|20.47|18.74|20.14|18.41|0
1741108800000|2025-03-04 17:20:00|20.2|18.47|19.9|18.17|20.4|18.67|19.8|18.08|0
1741109100000|2025-03-04 17:25:00|19.92|18.19|19.62|17.89|19.92|18.19|19.37|17.64|0
1741109400000|2025-03-04 17:30:00|19.66|17.94|19.73|18.01|20.04|18.32|19.64|17.92|0
1741109700000|2025-03-04 17:35:00|19.76|18.03|19.67|17.95|19.82|18.09|19.54|17.81|0
1741110000000|2025-03-04 17:40:00|19.7|17.97|19.82|18.1|20.08|18.35|19.53|17.8|0
1741110300000|2025-03-04 17:45:00|19.86|18.14|19.22|17.49|19.88|18.16|18.95|17.23|0
1741110600000|2025-03-04 17:50:00|19.24|17.51|19.41|17.68|19.8|18.08|19.23|17.5|0
1741110900000|2025-03-04 17:55:00|19.39|17.66|19.59|17.86|19.72|18|19.39|17.66|0
1741111200000|2025-03-04 18:00:00|19.64|17.87|19.46|17.74|19.75|18.02|19.29|17.56|0
1741111500000|2025-03-04 18:05:00|19.47|17.75|18.82|17.1|19.51|17.79|18.78|17.05|0
1741111800000|2025-03-04 18:10:00|18.85|17.13|18.56|16.84|19.26|17.54|18.29|16.56|0
1741112100000|2025-03-04 18:15:00|18.57|16.85|18.96|17.24|19.2|17.47|18.54|16.81|0
1741112400000|2025-03-04 18:20:00|18.92|17.19|19.21|17.49|19.4|17.67|18.9|17.17|0
1741112700000|2025-03-04 18:25:00|19.23|17.51|19.28|17.55|19.43|17.71|18.77|17.04|0
1741113000000|2025-03-04 18:30:00|19.31|17.58|18.99|17.27|19.49|17.76|18.99|17.26|0
1741113300000|2025-03-04 18:35:00|19.04|17.32|18.83|17.11|19.18|17.46|18.82|17.1|0
1741113600000|2025-03-04 18:40:00|18.81|17.08|18.69|16.97|18.86|17.14|18.53|16.8|0
1741113900000|2025-03-04 18:45:00|18.71|16.98|18.73|17|18.78|17.05|18.47|16.75|0
1741114200000|2025-03-04 18:50:00|18.7|16.98|18.47|16.74|18.82|17.1|18.39|16.66|0
1741114500000|2025-03-04 18:55:00|18.22|16.5|18.16|16.43|18.83|17.1|17.97|16.25|0
1741114800000|2025-03-04 19:00:00|18.18|16.45|17.7|15.98|18.19|16.47|17.63|15.9|0
1741115100000|2025-03-04 19:05:00|17.73|16.01|17.81|16.08|18.23|16.5|17.66|15.93|0
1741115400000|2025-03-04 19:10:00|17.8|16.07|18|16.27|18.12|16.39|17.76|16.04|0
1741115700000|2025-03-04 19:15:00|17.96|16.24|17.93|16.2|18.1|16.37|17.84|16.11|0
1741116000000|2025-03-04 19:20:00|17.92|16.19|17.61|15.88|17.95|16.23|17.51|15.79|0
1741116300000|2025-03-04 19:25:00|17.57|15.84|18.16|16.43|18.19|16.46|17.51|15.79|0
1741116600000|2025-03-04 19:30:00|18.08|16.35|18.26|16.53|18.36|16.64|18.04|16.32|0
1741116900000|2025-03-04 19:35:00|18.25|16.52|17.95|16.23|18.27|16.55|17.92|16.19|0
1741117200000|2025-03-04 19:40:00|17.97|16.24|17.54|15.82|18.08|16.36|17.47|15.74|0
1741117500000|2025-03-04 19:45:00|17.53|15.8|17.57|15.84|17.64|15.91|17.29|15.57|0
1741117800000|2025-03-04 19:50:00|17.55|15.83|17.51|15.78|17.59|15.87|17.34|15.62|0
1741118100000|2025-03-04 19:55:00|17.53|15.81|17.3|15.57|17.53|15.81|17.21|15.49|0
1741118400000|2025-03-04 20:00:00|17.33|15.61|17.43|15.71|17.54|15.81|17.06|15.33|0
1741118700000|2025-03-04 20:05:00|17.45|15.73|17.24|15.52|17.53|15.8|17.15|15.42|0
1741119000000|2025-03-04 20:10:00|17.29|15.56|17.11|15.38|17.68|15.96|17|15.27|0
1741119300000|2025-03-04 20:15:00|17.12|15.39|16.94|15.21|17.28|15.55|16.9|15.18|0
1741119600000|2025-03-04 20:20:00|16.91|15.19|16.5|14.77|16.95|15.23|16.47|14.75|0
1741119900000|2025-03-04 20:25:00|16.52|14.8|16.94|15.22|16.98|15.26|16.51|14.79|0
1741120200000|2025-03-04 20:30:00|16.97|15.24|17.63|15.9|18.13|16.41|16.93|15.2|0
1741120500000|2025-03-04 20:35:00|17.6|15.88|18|16.27|18|16.27|17.48|15.75|0
1741120800000|2025-03-04 20:40:00|18.03|16.31|18.01|16.28|18.4|16.68|17.86|16.14|0
1741121100000|2025-03-04 20:45:00|17.91|16.18|18.6|16.8|18.69|16.89|17.78|16.06|0
1741121400000|2025-03-04 20:50:00|18.84|17.04|19.56|17.76|20.02|18.22|18.44|16.64|0
1741121700000|2025-03-04 20:55:00|19.46|17.66|19.53|17.73|19.69|17.89|19.33|17.53|0
1741122000000|2025-03-04 21:00:00|19.18|17.38|19.08|17.28|19.42|17.62|18.68|16.88|0
1741122300000|2025-03-04 21:05:00|19.09|17.29|18.86|17.06|19.18|17.38|18.75|16.95|0
1741122600000|2025-03-04 21:10:00|18.92|17.12|18.66|16.86|19|17.2|18.38|16.58|0
1741122900000|2025-03-04 21:15:00|18.7|16.9|18.25|16.45|18.81|17.01|18.24|16.44|0
1741123200000|2025-03-04 21:20:00|18.24|16.44|17.75|15.95|18.4|16.6|17.65|15.85|0
1741123500000|2025-03-04 21:25:00|17.77|15.97|17.87|16.15|17.88|16.16|17.6|15.86|0
1741123800000|2025-03-04 21:30:00|17.86|16.14|18.15|16.43|18.17|16.44|17.8|16.07|0
1741124100000|2025-03-04 21:35:00|18.14|16.42|18.38|16.66|18.38|16.66|18.01|16.28|0
1741124400000|2025-03-04 21:40:00|18.37|16.64|18.31|16.58|18.54|16.82|18.22|16.5|0
1741124700000|2025-03-04 21:45:00|18.3|16.56|18.06|16.34|18.32|16.59|18.03|16.3|0
1741125000000|2025-03-04 21:50:00|18.05|16.33|18.17|16.45|18.22|16.49|18.03|16.31|0
1741125300000|2025-03-04 21:55:00|18.81|15.82|18.72|15.73|18.81|15.82|18.65|15.66|0
1741125600000|2025-03-04 22:00:00|18.7|15.71|18.91|15.92|19.96|16.97|18.7|15.71|0
1741125900000|2025-03-04 22:05:00|18.92|15.93|18.91|15.92|18.94|15.95|18.9|15.91|0
1741126200000|2025-03-04 22:10:00|18.92|15.93|18.93|15.94|18.96|15.97|18.91|15.92|0
1741126500000|2025-03-04 22:15:00|18.92|15.93|18.93|15.94|18.95|15.96|18.92|15.93|0
1741126800000|2025-03-04 22:20:00|18.95|15.96|18.96|15.97|18.97|15.98|18.92|15.93|0
1741127100000|2025-03-04 22:25:00|18.97|15.98|18.94|15.95|18.97|15.98|18.92|15.93|0
1741127400000|2025-03-04 22:30:00|18.93|15.94|18.94|15.95|18.94|15.95|18.93|15.94|0
1741127700000|2025-03-04 22:35:00|18.93|15.94|18.91|15.92|18.93|15.94|18.9|15.91|0
1741128000000|2025-03-04 22:40:00|18.9|15.91|18.86|15.87|18.91|15.92|18.85|15.86|0
1741128300000|2025-03-04 22:45:00|18.85|15.86|18.84|15.85|18.87|15.88|18.83|15.84|0
1741128600000|2025-03-04 22:50:00|18.85|15.86|18.81|15.82|18.85|15.86|18.8|15.81|0
1741128900000|2025-03-04 22:55:00|18.8|15.81|18.7|15.71|18.84|15.85|18.69|15.7|0
1741129200000|2025-03-04 23:00:00|18.78|15.79|18.55|15.56|18.95|15.96|18.55|15.56|0
1741129500000|2025-03-04 23:05:00|18.56|15.57|18.58|15.59|18.69|15.7|18.54|15.55|0
1741129800000|2025-03-04 23:10:00|18.59|15.6|18.59|15.6|18.62|15.63|18.52|15.53|0
1741130100000|2025-03-04 23:15:00|18.6|15.61|18.68|15.69|18.72|15.73|18.58|15.59|0
1741130400000|2025-03-04 23:20:00|18.69|15.7|18.76|15.77|18.76|15.77|18.67|15.68|0
1741130700000|2025-03-04 23:25:00|18.75|15.76|18.49|15.5|18.76|15.77|18.48|15.49|0
1741131000000|2025-03-04 23:30:00|18.5|15.51|18.51|15.52|18.53|15.54|18.42|15.43|0
1741131300000|2025-03-04 23:35:00|18.5|15.51|18.55|15.56|18.57|15.58|18.47|15.48|0
1741131600000|2025-03-04 23:40:00|18.54|15.55|18.6|15.61|18.63|15.64|18.47|15.48|0
1741131900000|2025-03-04 23:45:00|18.59|15.6|18.63|15.64|18.71|15.72|18.55|15.56|0
1741132200000|2025-03-04 23:50:00|18.62|15.63|18.67|15.68|18.68|15.69|18.59|15.6|0
1741132500000|2025-03-04 23:55:00|18.66|15.67|18.54|15.55|18.69|15.7|18.53|15.54|0
1741132800000|2025-03-05 00:00:00|18.55|15.56|18.52|15.53|18.65|15.66|18.5|15.51|0
1741133100000|2025-03-05 00:05:00|18.49|15.5|18.49|15.5|18.64|15.65|18.45|15.46|0
1741133400000|2025-03-05 00:10:00|18.48|15.49|18.58|15.59|18.63|15.64|18.48|15.49|0
1741133700000|2025-03-05 00:15:00|18.63|15.64|18.69|15.7|18.74|15.75|18.56|15.57|0
1741134000000|2025-03-05 00:20:00|18.7|15.71|18.83|15.84|18.88|15.89|18.69|15.7|0
1741134300000|2025-03-05 00:25:00|18.85|15.86|18.8|15.81|18.98|15.99|18.8|15.81|0
1741134600000|2025-03-05 00:30:00|18.79|15.8|18.95|15.96|18.99|16|18.75|15.76|0
1741134900000|2025-03-05 00:35:00|18.96|15.97|19.14|16.15|19.16|16.17|18.95|15.96|0
1741135200000|2025-03-05 00:40:00|19.17|16.18|18.87|15.88|19.21|16.22|18.86|15.87|0
1741135500000|2025-03-05 00:45:00|18.86|15.87|18.92|15.93|18.93|15.94|18.74|15.75|0
1741135800000|2025-03-05 00:50:00|18.93|15.94|18.84|15.85|18.94|15.95|18.82|15.83|0
1741136100000|2025-03-05 00:55:00|18.83|15.84|18.79|15.8|18.89|15.9|18.76|15.77|0
1741136400000|2025-03-05 01:00:00|18.77|15.78|19.02|16.03|19.02|16.03|18.75|15.76|0
1741136700000|2025-03-05 01:05:00|18.99|16|18.84|15.85|19.07|16.08|18.82|15.83|0
1741137000000|2025-03-05 01:10:00|18.83|15.84|18.91|15.92|18.93|15.94|18.79|15.8|0
1741137300000|2025-03-05 01:15:00|18.9|15.91|18.59|16.86|18.9|16.94|18.19|15.83|0
1741137600000|2025-03-05 01:20:00|18.57|16.87|18.54|16.81|18.79|17.06|18.43|16.7|0
1741137900000|2025-03-05 01:25:00|18.53|16.82|18.56|16.84|18.68|16.95|18.43|16.7|0
1741138200000|2025-03-05 01:30:00|18.54|16.81|18.65|16.93|19.15|17.42|18.53|16.8|0
1741138500000|2025-03-05 01:35:00|18.64|16.91|18.56|16.83|18.64|16.91|18.48|16.75|0
1741138800000|2025-03-05 01:40:00|18.54|16.82|18.43|16.7|18.58|16.85|18.38|16.65|0
1741139100000|2025-03-05 01:45:00|18.42|16.71|18.42|16.7|18.49|16.76|18.39|16.66|0
1741139400000|2025-03-05 01:50:00|18.41|16.69|18.51|16.71|18.52|16.72|18.39|16.62|0
1741139700000|2025-03-05 01:55:00|18.52|16.72|18.73|16.93|18.75|16.95|18.48|16.68|0
1741140000000|2025-03-05 02:00:00|18.74|16.94|18.7|16.9|18.92|17.12|18.68|16.88|0
1741140300000|2025-03-05 02:05:00|18.69|16.89|18.87|17.07|18.94|17.14|18.66|16.86|0
1741140600000|2025-03-05 02:10:00|18.85|17.05|19.27|17.17|19.27|17.37|18.84|17.04|0
1741140900000|2025-03-05 02:15:00|19.28|17.18|19.15|17.05|19.34|17.24|19.07|16.97|0
1741141200000|2025-03-05 02:20:00|19.13|17.03|19.05|16.95|19.15|17.05|18.99|16.89|0
1741141500000|2025-03-05 02:25:00|19.06|16.96|19.23|17.13|19.3|17.2|19.05|16.95|0
1741141800000|2025-03-05 02:30:00|19.22|17.12|19.4|17.3|19.4|17.3|19.19|17.09|0
1741142100000|2025-03-05 02:35:00|19.39|17.29|19.13|17.03|19.42|17.32|19.1|17|0
1741142400000|2025-03-05 02:40:00|19.12|17.02|19.05|16.95|19.16|17.06|19.03|16.93|0
1741142700000|2025-03-05 02:45:00|19.04|16.94|19.05|16.95|19.12|17.02|18.99|16.89|0
1741143000000|2025-03-05 02:50:00|19.07|16.97|18.94|16.84|19.07|16.97|18.89|16.79|0
1741143300000|2025-03-05 02:55:00|18.93|16.83|19.21|17.11|19.22|17.12|18.91|16.81|0
1741143600000|2025-03-05 03:00:00|19.23|17.13|19.15|17.05|19.39|17.29|19.03|16.93|0
1741143900000|2025-03-05 03:05:00|19.16|17.06|18.88|16.78|19.19|17.09|18.76|16.66|0
1741144200000|2025-03-05 03:10:00|18.89|16.79|18.59|16.49|18.92|16.82|18.55|16.45|0
1741144500000|2025-03-05 03:15:00|18.58|16.48|18.55|16.45|18.72|16.62|18.54|16.44|0
1741144800000|2025-03-05 03:20:00|18.57|16.47|18.58|16.48|18.62|16.52|18.52|16.42|0
1741145100000|2025-03-05 03:25:00|18.56|16.46|18.61|16.51|18.62|16.52|18.54|16.44|0
1741145400000|2025-03-05 03:30:00|18.62|16.52|18.68|16.58|18.71|16.61|18.53|16.43|0
1741145700000|2025-03-05 03:35:00|18.69|16.59|18.93|16.83|18.94|16.84|18.67|16.57|0
1741146000000|2025-03-05 03:40:00|18.92|16.82|18.76|16.96|18.92|17.03|18.67|16.73|0
1741146300000|2025-03-05 03:45:00|18.77|16.97|18.5|16.7|18.84|17.04|18.38|16.58|0
1741146600000|2025-03-05 03:50:00|18.51|16.71|18.51|16.71|18.58|16.78|18.46|16.66|0
1741146900000|2025-03-05 03:55:00|18.5|16.7|18.38|16.58|18.51|16.71|18.31|16.51|0
1741147200000|2025-03-05 04:00:00|18.37|16.57|18.23|16.73|18.5|16.73|18.18|16.51|0
1741147500000|2025-03-05 04:05:00|18.22|16.72|18.06|16.56|18.27|16.77|18.04|16.54|0
1741147800000|2025-03-05 04:10:00|18.08|16.58|18.1|16.6|18.15|16.65|18.08|16.58|0
1741148100000|2025-03-05 04:15:00|18.11|16.61|18.18|16.68|18.19|16.69|18.09|16.59|0
1741148400000|2025-03-05 04:20:00|18.17|16.67|18.24|16.74|18.27|16.77|18.13|16.63|0
1741148700000|2025-03-05 04:25:00|18.22|16.72|18.25|16.75|18.28|16.78|18.2|16.7|0
1741149000000|2025-03-05 04:30:00|18.28|16.78|18.32|16.82|18.33|16.83|18.25|16.75|0
1741149300000|2025-03-05 04:35:00|18.33|16.83|18.25|16.75|18.33|16.83|18.24|16.74|0
1741149600000|2025-03-05 04:40:00|18.24|16.74|18.28|16.78|18.31|16.81|18.24|16.74|0
1741149900000|2025-03-05 04:45:00|18.29|16.79|18.29|16.79|18.33|16.83|18.27|16.77|0
1741150200000|2025-03-05 04:50:00|18.3|16.8|18.31|16.81|18.33|16.83|18.27|16.77|0
1741150500000|2025-03-05 04:55:00|18.3|16.8|18.27|16.77|18.3|16.8|18.26|16.76|0
1741150800000|2025-03-05 05:00:00|18.26|16.76|18.24|16.74|18.31|16.81|18.21|16.71|0
1741151100000|2025-03-05 05:05:00|18.23|16.73|18.19|16.69|18.24|16.74|18.19|16.69|0
1741151400000|2025-03-05 05:10:00|18.2|16.7|18.29|16.79|18.3|16.8|18.2|16.7|0
1741151700000|2025-03-05 05:15:00|18.3|16.8|18.44|16.94|18.48|16.98|18.3|16.8|0
1741152000000|2025-03-05 05:20:00|18.43|16.93|18.43|16.93|18.55|17.05|18.41|16.91|0
1741152300000|2025-03-05 05:25:00|18.44|16.94|18.56|17.06|18.56|17.06|18.42|16.92|0
1741152600000|2025-03-05 05:30:00|18.59|17.09|18.49|16.99|18.59|17.09|18.47|16.97|0
1741152900000|2025-03-05 05:35:00|18.48|16.98|18.4|16.9|18.49|16.99|18.4|16.9|0
1741153200000|2025-03-05 05:40:00|18.41|16.91|18.33|16.83|18.41|16.91|18.31|16.81|0
1741153500000|2025-03-05 05:45:00|18.32|16.82|18.3|16.8|18.33|16.83|18.28|16.78|0
1741153800000|2025-03-05 05:50:00|18.29|16.79|18.25|16.75|18.32|16.82|18.23|16.73|0
1741154100000|2025-03-05 05:55:00|18.24|16.74|18.25|16.75|18.29|16.79|18.24|16.74|0
1741154400000|2025-03-05 06:00:00|18.26|16.76|18.28|16.78|18.29|16.79|18.24|16.74|0
1741154700000|2025-03-05 06:05:00|18.29|16.79|18.26|16.76|18.31|16.81|18.22|16.72|0
1741155000000|2025-03-05 06:10:00|18.27|16.77|18.16|16.66|18.28|16.78|18.15|16.65|0
1741155300000|2025-03-05 06:15:00|18.17|16.67|18.29|16.79|18.3|16.8|18.17|16.67|0
1741155600000|2025-03-05 06:20:00|18.3|16.8|18.39|16.89|18.41|16.91|18.27|16.77|0
1741155900000|2025-03-05 06:25:00|18.38|16.88|18.5|17|18.54|17.04|18.38|16.88|0
1741156200000|2025-03-05 06:30:00|18.48|16.98|18.5|17|18.55|17.05|18.45|16.95|0
1741156500000|2025-03-05 06:35:00|18.49|16.99|18.42|16.92|18.5|17|18.33|16.83|0
1741156800000|2025-03-05 06:40:00|18.41|16.91|18.33|16.83|18.41|16.91|18.26|16.76|0
1741157100000|2025-03-05 06:45:00|18.32|16.82|18.33|16.83|18.37|16.87|18.28|16.78|0
1741157400000|2025-03-05 06:50:00|18.34|16.84|18.21|16.71|18.34|16.84|18.2|16.7|0
1741157700000|2025-03-05 06:55:00|18.22|16.72|18.27|16.77|18.28|16.78|18.19|16.69|0
1741158000000|2025-03-05 07:00:00|18.24|16.74|18.25|16.75|18.27|16.77|18.05|16.55|0
1741158300000|2025-03-05 07:05:00|18.27|16.77|18.22|16.72|18.29|16.79|18.14|16.64|0
1741158600000|2025-03-05 07:10:00|18.21|16.71|18.33|16.83|18.38|16.88|18.21|16.71|0
1741158900000|2025-03-05 07:15:00|18.35|16.85|18.34|16.84|18.37|16.87|18.27|16.77|0
1741159200000|2025-03-05 07:20:00|18.33|16.83|17.9|16.4|18.34|16.84|17.87|16.37|0
1741159500000|2025-03-05 07:25:00|17.88|16.38|17.88|16.38|17.95|16.45|17.85|16.35|0
1741159800000|2025-03-05 07:30:00|17.9|16.4|17.91|16.41|17.97|16.47|17.88|16.38|0
1741160100000|2025-03-05 07:35:00|17.92|16.42|17.91|16.41|17.92|16.42|17.84|16.34|0
1741160400000|2025-03-05 07:40:00|17.93|16.43|17.95|16.45|18.03|16.53|17.9|16.4|0
1741160700000|2025-03-05 07:45:00|17.96|16.46|17.91|16.41|18.01|16.51|17.87|16.37|0
1741161000000|2025-03-05 07:50:00|17.9|16.4|17.98|16.48|18.03|16.53|17.9|16.4|0
1741161300000|2025-03-05 07:55:00|17.99|16.49|18.01|16.51|18.02|16.52|17.85|16.35|0
1741161600000|2025-03-05 08:00:00|18.02|16.52|18.06|16.56|18.12|16.62|17.98|16.48|0
1741161900000|2025-03-05 08:05:00|18.05|16.55|18.16|16.66|18.16|16.66|17.97|16.47|0
1741162200000|2025-03-05 08:10:00|18.17|16.67|17.98|16.48|18.18|16.68|17.97|16.47|0
1741162500000|2025-03-05 08:15:00|17.97|16.47|17.68|16.18|17.98|16.48|17.67|16.17|0
1741162800000|2025-03-05 08:20:00|17.67|16.17|17.71|16.21|17.79|16.29|17.65|16.15|0
1741163100000|2025-03-05 08:25:00|17.73|16.23|17.51|16.01|17.78|16.28|17.5|16|0
1741163400000|2025-03-05 08:30:00|17.5|16|17.68|16.18|17.7|16.2|17.49|15.99|0
1741163700000|2025-03-05 08:35:00|17.69|16.19|17.77|16.27|17.9|16.4|17.62|16.12|0
1741164000000|2025-03-05 08:40:00|17.76|16.26|17.78|16.28|17.85|16.35|17.74|16.24|0
1741164300000|2025-03-05 08:45:00|17.77|16.27|17.9|16.4|17.96|16.46|17.75|16.25|0
1741164600000|2025-03-05 08:50:00|17.91|16.41|17.87|16.37|17.99|16.49|17.86|16.36|0
1741164900000|2025-03-05 08:55:00|17.88|16.38|17.91|16.41|18.01|16.51|17.87|16.37|0
1741165200000|2025-03-05 09:00:00|17.9|16.4|17.99|16.49|18.05|16.55|17.9|16.4|0
1741165500000|2025-03-05 09:05:00|18.01|16.51|17.85|16.35|18.04|16.54|17.83|16.33|0
1741165800000|2025-03-05 09:10:00|17.84|16.34|17.75|16.25|17.88|16.38|17.73|16.23|0
1741166100000|2025-03-05 09:15:00|17.74|16.24|17.78|16.28|17.86|16.36|17.73|16.23|0
1741166400000|2025-03-05 09:20:00|17.77|16.27|17.51|16.01|17.77|16.27|17.48|15.98|0
1741166700000|2025-03-05 09:25:00|17.49|15.99|17.48|15.98|17.52|16.02|17.41|15.91|0
1741167000000|2025-03-05 09:30:00|17.47|15.97|17.41|15.91|17.48|15.98|17.36|15.86|0
1741167300000|2025-03-05 09:35:00|17.4|15.9|17.44|15.94|17.47|15.97|17.33|15.83|0
1741167600000|2025-03-05 09:40:00|17.43|15.93|17.32|15.82|17.47|15.97|17.32|15.82|0
1741167900000|2025-03-05 09:45:00|17.31|15.81|17.25|15.75|17.36|15.86|17.2|15.7|0
1741168200000|2025-03-05 09:50:00|17.24|15.74|17.36|15.86|17.36|15.86|17.21|15.71|0
1741168500000|2025-03-05 09:55:00|17.37|15.87|17.35|15.85|17.43|15.93|17.33|15.83|0
1741168800000|2025-03-05 10:00:00|17.34|15.84|17.43|15.93|17.45|15.95|17.28|15.78|0
1741169100000|2025-03-05 10:05:00|17.42|15.92|17.36|15.86|17.43|15.93|17.24|15.74|0
1741169400000|2025-03-05 10:10:00|17.37|15.87|17.64|16.14|17.75|16.25|17.35|15.85|0
1741169700000|2025-03-05 10:15:00|17.61|16.11|17.69|16.19|17.82|16.32|17.6|16.1|0
1741170000000|2025-03-05 10:20:00|17.7|16.2|17.82|16.32|17.83|16.33|17.69|16.19|0
1741170300000|2025-03-05 10:25:00|17.81|16.31|17.9|16.4|17.94|16.44|17.78|16.28|0
1741170600000|2025-03-05 10:30:00|17.91|16.41|17.84|16.34|17.92|16.42|17.77|16.27|0
1741170900000|2025-03-05 10:35:00|17.85|16.35|17.68|16.18|17.85|16.35|17.68|16.18|0
1741171200000|2025-03-05 10:40:00|17.67|16.17|17.65|16.15|17.72|16.22|17.6|16.1|0
1741171500000|2025-03-05 10:45:00|17.67|16.17|17.76|16.26|17.76|16.26|17.53|16.03|0
1741171800000|2025-03-05 10:50:00|17.77|16.27|17.81|16.31|17.84|16.34|17.72|16.22|0
1741172100000|2025-03-05 10:55:00|17.82|16.32|17.91|16.41|17.93|16.43|17.82|16.32|0
1741172400000|2025-03-05 11:00:00|17.89|16.39|17.93|16.43|18.03|16.53|17.87|16.37|0
1741172700000|2025-03-05 11:05:00|17.91|16.41|17.93|16.43|18.06|16.56|17.91|16.41|0
1741173000000|2025-03-05 11:10:00|17.92|16.42|17.95|16.45|18.02|16.52|17.84|16.34|0
1741173300000|2025-03-05 11:15:00|17.93|16.43|17.94|16.44|17.99|16.49|17.87|16.37|0
1741173600000|2025-03-05 11:20:00|17.92|16.42|17.97|16.47|18|16.5|17.84|16.34|0
1741173900000|2025-03-05 11:25:00|17.98|16.48|17.92|16.42|18.03|16.53|17.88|16.38|0
1741174200000|2025-03-05 11:30:00|17.93|16.43|17.98|16.48|17.98|16.48|17.84|16.34|0
1741174500000|2025-03-05 11:35:00|17.97|16.47|17.92|16.42|18.04|16.54|17.91|16.41|0
1741174800000|2025-03-05 11:40:00|17.91|16.41|17.89|16.39|17.98|16.48|17.87|16.37|0
1741175100000|2025-03-05 11:45:00|17.9|16.4|17.9|16.4|17.94|16.44|17.86|16.36|0
1741175400000|2025-03-05 11:50:00|17.89|16.39|18.75|17.25|18.89|17.39|17.89|16.39|0
1741175700000|2025-03-05 11:55:00|18.76|17.26|18.4|16.9|18.81|17.31|18.37|16.87|0
1741176000000|2025-03-05 12:00:00|18.35|16.85|18.24|16.74|18.4|16.9|17.92|16.42|0
1741176300000|2025-03-05 12:05:00|18.26|16.76|18.05|16.55|18.3|16.8|18.01|16.51|0
1741176600000|2025-03-05 12:10:00|18.06|16.56|18.18|16.68|18.24|16.74|17.95|16.45|0
1741176900000|2025-03-05 12:15:00|18.2|16.7|18.6|17.1|18.62|17.12|18.17|16.67|0
1741177200000|2025-03-05 12:20:00|18.57|17.07|18.83|17.33|19.12|17.62|18.56|17.06|0
1741177500000|2025-03-05 12:25:00|18.82|17.32|18.78|17.28|18.92|17.42|18.76|17.26|0
1741177800000|2025-03-05 12:30:00|18.79|17.29|18.66|17.16|18.84|17.34|18.61|17.11|0
1741178100000|2025-03-05 12:35:00|18.67|17.17|18.59|17.09|18.69|17.19|18.54|17.04|0
1741178400000|2025-03-05 12:40:00|18.6|17.1|18.52|17.02|18.63|17.13|18.51|17.01|0
1741178700000|2025-03-05 12:45:00|18.51|17.01|18.83|17.33|18.96|17.46|18.49|16.99|0
1741179000000|2025-03-05 12:50:00|18.84|17.34|18.85|17.35|18.87|17.37|18.71|17.21|0
1741179300000|2025-03-05 12:55:00|18.86|17.36|18.96|17.46|19.02|17.52|18.83|17.33|0
1741179600000|2025-03-05 13:00:00|18.92|17.42|18.45|16.95|19.03|17.53|18.37|16.87|0
1741179900000|2025-03-05 13:05:00|18.5|17|18.66|17.16|18.83|17.33|18.45|16.95|0
1741180200000|2025-03-05 13:10:00|18.64|17.14|18.72|17.22|18.79|17.29|18.48|16.98|0
1741180500000|2025-03-05 13:15:00|18.71|17.21|19|17.5|19.25|17.75|18.71|17.21|0
1741180800000|2025-03-05 13:20:00|19.01|17.51|18.97|17.47|19.1|17.6|18.88|17.38|0
1741181100000|2025-03-05 13:25:00|18.95|17.45|19.39|17.89|19.57|18.07|18.92|17.42|0
1741181400000|2025-03-05 13:30:00|19.37|17.87|19.05|17.55|19.38|17.88|19.03|17.53|0
1741181700000|2025-03-05 13:35:00|19.04|17.54|19.33|17.83|19.35|17.85|19.04|17.54|0
1741182000000|2025-03-05 13:40:00|19.34|17.84|19.48|17.98|19.48|17.98|19.11|17.61|0
1741182300000|2025-03-05 13:45:00|19.49|17.99|19.34|17.84|19.49|17.99|19.12|17.62|0
1741182600000|2025-03-05 13:50:00|19.32|17.82|19.18|17.68|19.39|17.89|19.14|17.64|0
1741182900000|2025-03-05 13:55:00|19.17|17.67|19.4|17.9|19.43|17.93|19.17|17.67|0
1741183200000|2025-03-05 14:00:00|19.39|17.89|19.7|18.2|19.73|18.23|19.39|17.89|0
1741183500000|2025-03-05 14:05:00|19.69|18.19|19.57|18.07|19.71|18.21|19.45|17.95|0
1741183800000|2025-03-05 14:10:00|19.58|18.08|19.23|17.73|19.63|18.13|19.23|17.73|0
1741184100000|2025-03-05 14:15:00|19.22|17.72|19.16|17.66|19.22|17.72|18.97|17.47|0
1741184400000|2025-03-05 14:20:00|19.18|17.68|19.38|17.88|19.39|17.89|19.16|17.66|0
1741184700000|2025-03-05 14:25:00|19.95|17.35|20.01|17.41|20.09|17.49|19.74|17.14|0
1741185000000|2025-03-05 14:30:00|19.46|17.96|19.09|17.59|19.56|18.06|19.07|17.57|0
1741185300000|2025-03-05 14:35:00|19.08|17.58|19.32|17.82|19.79|18.29|18.97|17.47|0
1741185600000|2025-03-05 14:40:00|19.3|17.8|19.08|17.58|19.51|18.01|18.93|17.43|0
1741185900000|2025-03-05 14:45:00|19.05|17.55|19.56|18.06|19.57|18.07|18.85|17.35|0
1741186200000|2025-03-05 14:50:00|19.58|18.08|19.56|18.06|19.65|18.15|18.92|17.42|0
1741186500000|2025-03-05 14:55:00|19.59|18.09|19.79|18.29|20.51|19.01|19.44|17.94|0
1741186800000|2025-03-05 15:00:00|19.42|17.92|18.59|16.71|19.47|17.93|18.4|16.52|0
1741187100000|2025-03-05 15:05:00|18.56|16.69|18.56|16.69|18.78|16.91|18.34|16.46|0
1741187400000|2025-03-05 15:10:00|18.57|16.7|18.63|16.76|18.89|17.01|18.27|16.39|0
1741187700000|2025-03-05 15:15:00|18.62|16.75|19.12|17.24|19.21|17.34|18.59|16.71|0
1741188000000|2025-03-05 15:20:00|19.13|17.25|19.41|17.53|19.68|17.81|19|17.13|0
1741188300000|2025-03-05 15:25:00|19.47|17.59|19.36|17.49|19.52|17.65|19.11|17.24|0
1741188600000|2025-03-05 15:30:00|19.31|17.44|19.06|17.19|19.49|17.62|18.9|17.03|0
1741188900000|2025-03-05 15:35:00|19.07|17.21|18.77|16.9|19.12|17.24|18.58|16.7|0
1741189200000|2025-03-05 15:40:00|18.75|16.87|18.7|16.82|19.25|17.37|18.63|16.75|0
1741189500000|2025-03-05 15:45:00|18.73|16.85|18.93|17.06|19.05|17.17|18.44|16.57|0
1741189800000|2025-03-05 15:50:00|18.95|17.07|18.66|16.78|19.26|17.38|18.63|16.76|0
1741190100000|2025-03-05 15:55:00|18.65|16.77|18.84|16.97|18.88|17.01|18.49|16.62|0
1741190400000|2025-03-05 16:00:00|18.87|17|19.13|17.26|19.32|17.44|18.85|16.97|0
1741190700000|2025-03-05 16:05:00|19.12|17.24|19.35|17.48|19.44|17.57|19.08|17.2|0
1741191000000|2025-03-05 16:10:00|19.36|17.49|19.61|17.74|20.08|18.21|19.34|17.47|0
1741191300000|2025-03-05 16:15:00|19.64|17.77|19.84|17.96|20.03|18.15|19.55|17.68|0
1741191600000|2025-03-05 16:20:00|19.85|17.97|19.91|18.03|20.12|18.25|19.66|17.78|0
1741191900000|2025-03-05 16:25:00|19.89|18.01|20.04|18.17|20.42|18.55|19.84|17.96|0
1741192200000|2025-03-05 16:30:00|20.08|18.21|20.56|18.69|20.63|18.75|20.08|18.21|0
1741192500000|2025-03-05 16:35:00|20.52|18.65|20.24|18.36|20.63|18.75|20.08|18.21|0
1741192800000|2025-03-05 16:40:00|20.23|18.35|20.55|19.05|20.62|19.12|20.09|18.35|0
1741193100000|2025-03-05 16:45:00|20.52|19.02|20.39|18.89|20.69|19.19|20.3|18.8|0
1741193400000|2025-03-05 16:50:00|20.44|18.94|20.29|18.79|20.67|19.17|20.24|18.74|0
1741193700000|2025-03-05 16:55:00|20.28|18.78|19.7|17.82|20.45|18.82|19.28|17.52|0
1741194000000|2025-03-05 17:00:00|19.72|17.84|19.34|17.47|19.72|17.84|19.07|17.19|0
1741194300000|2025-03-05 17:05:00|19.33|17.46|19.11|17.24|19.37|17.5|19.1|17.23|0
1741194600000|2025-03-05 17:10:00|19.12|17.25|19.2|17.32|19.26|17.38|18.93|17.06|0
1741194900000|2025-03-05 17:15:00|19.19|17.31|19.51|17.64|19.6|17.72|18.97|17.09|0
1741195200000|2025-03-05 17:20:00|19.49|17.62|18.64|16.76|19.56|17.68|18.62|16.74|0
1741195500000|2025-03-05 17:25:00|18.66|16.77|18.45|16.58|18.97|17.09|18.44|16.57|0
1741195800000|2025-03-05 17:30:00|18.44|16.57|17.88|16.38|18.51|16.78|17.87|16.37|0
1741196100000|2025-03-05 17:35:00|17.9|16.4|17.84|16.34|18.25|16.75|17.8|16.3|0
1741196400000|2025-03-05 17:40:00|17.83|16.33|17.85|16.35|17.97|16.47|17.76|16.26|0
1741196700000|2025-03-05 17:45:00|17.86|16.36|17.84|16.34|18.28|16.78|17.82|16.32|0
1741197000000|2025-03-05 17:50:00|17.82|16.32|17.68|16.18|18.05|16.55|17.49|15.99|0
1741197300000|2025-03-05 17:55:00|17.7|16.2|17.44|15.94|17.72|16.22|17.39|15.89|0
1741197600000|2025-03-05 18:00:00|17.45|15.95|17.23|15.73|17.77|16.27|17.16|15.66|0
1741197900000|2025-03-05 18:05:00|17.29|15.79|18.24|16.37|18.41|16.54|17.11|15.61|0
1741198200000|2025-03-05 18:10:00|18.27|16.4|17.87|15.99|18.27|16.4|17.63|15.75|0
1741198500000|2025-03-05 18:15:00|17.86|15.98|17.75|15.88|18|16.12|17.64|15.77|0
1741198800000|2025-03-05 18:20:00|17.79|15.91|17.74|15.87|17.91|16.03|17.62|15.74|0
1741199100000|2025-03-05 18:25:00|17.73|15.86|17.69|16.19|17.88|16.34|17.52|15.86|0
1741199400000|2025-03-05 18:30:00|17.77|16.27|17.87|16.37|18.17|16.67|17.58|16.08|0
1741199700000|2025-03-05 18:35:00|17.85|16.35|17.77|16.27|18.05|16.55|17.72|16.22|0
1741200000000|2025-03-05 18:40:00|17.75|16.25|18.05|16.55|18.12|16.62|17.75|16.25|0
1741200300000|2025-03-05 18:45:00|18.03|16.53|17.63|16.13|18.03|16.53|17.56|16.06|0
1741200600000|2025-03-05 18:50:00|17.62|16.12|17.51|16.01|17.67|16.17|17.3|15.8|0
1741200900000|2025-03-05 18:55:00|17.5|16|16.83|15.33|17.52|16.02|16.81|15.31|0
1741201200000|2025-03-05 19:00:00|16.85|15.35|16.5|15|17.2|15.7|16.47|14.97|0
1741201500000|2025-03-05 19:05:00|16.49|14.99|15.94|14.44|16.65|15.15|15.94|14.44|0
1741201800000|2025-03-05 19:10:00|15.95|14.45|15.91|14.41|16.08|14.58|15.82|14.32|0
1741202100000|2025-03-05 19:15:00|15.89|14.39|16.3|14.8|16.31|14.81|15.78|14.28|0
1741202400000|2025-03-05 19:20:00|16.28|14.78|15.93|14.43|16.4|14.9|15.89|14.39|0
1741202700000|2025-03-05 19:25:00|15.9|14.4|16.28|14.78|16.3|14.8|15.9|14.4|0
1741203000000|2025-03-05 19:30:00|16.26|14.76|16.16|14.66|16.28|14.78|16.07|14.57|0
1741203300000|2025-03-05 19:35:00|16.15|14.65|16.21|14.71|16.52|15.02|16.05|14.55|0
1741203600000|2025-03-05 19:40:00|16.19|14.69|16.24|14.74|16.3|14.8|16.03|14.53|0
1741203900000|2025-03-05 19:45:00|16.21|14.71|15.99|14.49|16.31|14.81|15.96|14.46|0
1741204200000|2025-03-05 19:50:00|15.98|14.48|15.96|14.46|16.12|14.62|15.91|14.41|0
1741204500000|2025-03-05 19:55:00|15.97|14.47|16.06|14.56|16.09|14.59|15.71|14.21|0
1741204800000|2025-03-05 20:00:00|16.08|14.58|15.66|14.16|16.1|14.6|15.54|14.04|0
1741205100000|2025-03-05 20:05:00|15.65|14.15|15.54|14.04|15.75|14.25|15.48|13.98|0
1741205400000|2025-03-05 20:10:00|15.59|14.09|15.56|14.06|15.69|14.19|15.52|14.02|0
1741205700000|2025-03-05 20:15:00|15.57|14.07|16.31|14.44|16.48|14.83|15.51|14.01|0
1741206000000|2025-03-05 20:20:00|16.26|14.39|16.38|14.5|16.62|14.75|16.2|14.32|0
1741206300000|2025-03-05 20:25:00|16.37|14.51|16.02|14.15|16.42|14.55|15.96|14.09|0
1741206600000|2025-03-05 20:30:00|16.06|14.18|16.11|14.61|16.39|14.78|15.94|14.17|0
1741206900000|2025-03-05 20:35:00|16.1|14.6|16.06|14.56|16.3|14.8|16.03|14.53|0
1741207200000|2025-03-05 20:40:00|16.04|14.54|15.95|14.45|16.13|14.63|15.89|14.39|0
1741207500000|2025-03-05 20:45:00|15.98|14.48|16.16|14.66|16.29|14.79|15.97|14.47|0
1741207800000|2025-03-05 20:50:00|16.29|14.79|15.99|14.49|16.73|15.23|15.9|14.4|0
1741208100000|2025-03-05 20:55:00|16.09|14.59|16.2|14.7|16.28|14.78|15.96|14.46|0
1741208400000|2025-03-05 21:00:00|16.18|14.68|16.23|14.73|16.33|14.83|16.15|14.65|0
1741208700000|2025-03-05 21:05:00|16.24|14.74|16.28|14.78|16.48|14.98|16.14|14.64|0
1741209000000|2025-03-05 21:10:00|16.27|14.77|16.37|14.87|16.4|14.9|16.25|14.75|0
1741209300000|2025-03-05 21:15:00|16.35|14.85|16.19|14.69|16.36|14.86|16.14|14.64|0
1741209600000|2025-03-05 21:20:00|16.18|14.68|16.32|14.82|16.32|14.82|16.16|14.66|0
1741209900000|2025-03-05 21:25:00|16.31|14.81|16.23|14.73|16.35|14.85|16.23|14.73|0
1741210200000|2025-03-05 21:30:00|16.25|14.75|16.27|14.77|16.34|14.84|16.24|14.74|0
1741210500000|2025-03-05 21:35:00|16.29|14.79|16.24|14.74|16.29|14.79|16.24|14.74|0
1741210800000|2025-03-05 21:40:00|16.23|14.73|16.27|14.77|16.28|14.78|16.2|14.7|0
1741211100000|2025-03-05 21:45:00|16.26|14.76|16.32|14.82|16.38|14.88|16.25|14.75|0
1741211400000|2025-03-05 21:50:00|16.33|14.83|16.33|14.83|16.36|14.86|16.33|14.83|0
1741211700000|2025-03-05 21:55:00|16.88|14.28|16.9|14.3|16.97|14.37|16.84|14.24|0
1741212000000|2025-03-05 22:00:00|16.91|14.31|16.9|14.3|16.91|14.31|16.88|14.28|0
1741212300000|2025-03-05 22:05:00|16.88|14.28|16.88|14.28|16.89|14.29|16.88|14.28|0
1741212600000|2025-03-05 22:10:00|16.89|14.29|16.87|14.27|16.89|14.29|16.86|14.26|0
1741213200000|2025-03-05 22:20:00|16.86|14.26|16.87|14.27|16.87|14.27|16.86|14.26|0
1741213500000|2025-03-05 22:25:00|16.86|14.26|16.86|14.26|16.87|14.27|16.86|14.26|0
1741213800000|2025-03-05 22:30:00|16.87|14.27|16.86|14.26|16.87|14.27|16.86|14.26|0
1741214100000|2025-03-05 22:35:00|16.87|14.27|16.87|14.27|16.87|14.27|16.86|14.26|0
1741214400000|2025-03-05 22:40:00|16.86|14.26|16.86|14.26|16.86|14.26|16.85|14.25|0
1741214700000|2025-03-05 22:45:00|16.87|14.27|16.88|14.28|16.88|14.28|16.86|14.26|0
1741215000000|2025-03-05 22:50:00|16.86|14.26|16.9|14.3|16.93|14.33|16.86|14.26|0
1741215300000|2025-03-05 22:55:00|16.91|14.31|16.9|14.3|16.93|14.33|16.88|14.28|0
1741215600000|2025-03-05 23:00:00|16.82|14.22|16.7|14.1|16.88|14.28|16.7|14.1|0
1741215900000|2025-03-05 23:05:00|16.69|14.09|16.75|14.15|16.75|14.15|16.69|14.09|0
1741216200000|2025-03-05 23:10:00|16.71|14.11|16.65|14.05|16.71|14.11|16.61|14.01|0
1741216500000|2025-03-05 23:15:00|16.66|14.06|16.7|14.1|16.72|14.12|16.65|14.05|0
1741216800000|2025-03-05 23:20:00|16.71|14.11|16.77|14.17|16.8|14.2|16.66|14.06|0
1741217100000|2025-03-05 23:25:00|16.76|14.16|16.77|14.17|16.78|14.18|16.72|14.12|0
1741217400000|2025-03-05 23:30:00|16.76|14.16|16.94|14.34|16.96|14.36|16.76|14.16|0
1741217700000|2025-03-05 23:35:00|16.93|14.33|16.87|14.27|16.98|14.38|16.87|14.27|0
1741218000000|2025-03-05 23:40:00|16.88|14.28|16.82|14.22|16.88|14.28|16.8|14.2|0
1741218300000|2025-03-05 23:45:00|16.81|14.21|16.83|14.23|16.87|14.27|16.8|14.2|0
1741218600000|2025-03-05 23:50:00|16.82|14.22|16.85|14.25|16.86|14.26|16.78|14.18|0
1741218900000|2025-03-05 23:55:00|16.84|14.24|16.87|14.27|16.88|14.28|16.83|14.23|0
1741219200000|2025-03-06 00:00:00|16.89|14.29|16.84|14.24|16.95|14.35|16.79|14.19|0
1741219500000|2025-03-06 00:05:00|16.83|14.23|16.86|14.26|16.89|14.29|16.79|14.19|0
1741219800000|2025-03-06 00:10:00|16.85|14.25|16.73|14.13|16.88|14.28|16.72|14.12|0
1741220100000|2025-03-06 00:15:00|16.76|14.16|16.75|14.15|16.77|14.17|16.71|14.11|0
1741220400000|2025-03-06 00:20:00|16.74|14.14|16.8|14.2|16.82|14.22|16.72|14.12|0
1741220700000|2025-03-06 00:25:00|16.79|14.19|16.73|14.13|16.8|14.2|16.72|14.12|0
1741221000000|2025-03-06 00:30:00|16.72|14.12|16.74|14.14|16.75|14.15|16.71|14.11|0
1741221300000|2025-03-06 00:35:00|16.75|14.15|16.81|14.21|16.82|14.22|16.74|14.14|0
1741221600000|2025-03-06 00:40:00|16.8|14.2|16.79|14.19|16.82|14.22|16.77|14.17|0
1741221900000|2025-03-06 00:45:00|16.81|14.21|16.87|14.27|16.88|14.28|16.78|14.18|0
1741222200000|2025-03-06 00:50:00|16.88|14.28|16.93|14.33|16.94|14.34|16.82|14.22|0
1741222500000|2025-03-06 00:55:00|16.92|14.32|17.03|14.43|17.08|14.48|16.92|14.32|0
1741222800000|2025-03-06 01:00:00|17.01|14.41|17.05|14.45|17.06|14.46|16.94|14.34|0
1741223100000|2025-03-06 01:05:00|17.04|14.44|16.96|14.36|17.05|14.45|16.94|14.34|0
1741223400000|2025-03-06 01:10:00|16.93|14.33|16.88|14.28|16.93|14.33|16.88|14.28|0
1741223700000|2025-03-06 01:15:00|16.89|14.29|16.39|14.89|16.91|14.9|16.31|14.29|0
1741224000000|2025-03-06 01:20:00|16.38|14.88|16.36|14.86|16.39|14.89|16.34|14.84|0
1741224300000|2025-03-06 01:25:00|16.38|14.88|16.35|14.85|16.38|14.88|16.31|14.81|0
1741224600000|2025-03-06 01:30:00|16.34|14.84|16.43|14.93|16.46|14.96|16.34|14.84|0
1741224900000|2025-03-06 01:35:00|16.42|14.92|16.47|14.97|16.49|14.99|16.39|14.89|0
1741225200000|2025-03-06 01:40:00|16.46|14.96|16.46|14.96|16.51|15.01|16.43|14.93|0
1741225500000|2025-03-06 01:45:00|16.47|14.97|16.47|14.97|16.48|14.98|16.46|14.96|0
1741225800000|2025-03-06 01:50:00|16.5|15|16.32|14.82|16.5|15|16.32|14.82|0
1741226100000|2025-03-06 01:55:00|16.31|14.81|16.35|14.85|16.37|14.87|16.31|14.81|0
1741226400000|2025-03-06 02:00:00|16.34|14.84|16.3|14.8|16.35|14.85|16.28|14.78|0
1741226700000|2025-03-06 02:05:00|16.28|14.78|16.26|14.76|16.3|14.8|16.24|14.74|0
1741227000000|2025-03-06 02:10:00|16.27|14.77|16.32|14.82|16.34|14.84|16.26|14.76|0
1741227300000|2025-03-06 02:15:00|16.31|14.81|16.37|14.87|16.38|14.88|16.31|14.81|0
1741227600000|2025-03-06 02:20:00|16.38|14.88|16.41|14.91|16.47|14.97|16.37|14.87|0
1741227900000|2025-03-06 02:25:00|16.42|14.92|16.42|14.92|16.43|14.93|16.39|14.89|0
1741228200000|2025-03-06 02:30:00|16.44|14.94|16.3|14.8|16.44|14.94|16.29|14.79|0
1741228500000|2025-03-06 02:35:00|16.31|14.81|16.37|14.87|16.4|14.9|16.31|14.81|0
1741228800000|2025-03-06 02:40:00|16.38|14.88|16.43|14.93|16.44|14.94|16.38|14.88|0
1741229100000|2025-03-06 02:45:00|16.42|14.92|16.42|14.92|16.44|14.94|16.4|14.9|0
1741229400000|2025-03-06 02:50:00|16.41|14.91|16.4|14.9|16.42|14.92|16.37|14.87|0
1741229700000|2025-03-06 02:55:00|16.41|14.91|16.41|14.91|16.42|14.92|16.38|14.88|0
1741230000000|2025-03-06 03:00:00|16.4|14.9|16.4|14.9|16.47|14.97|16.4|14.9|0
1741230300000|2025-03-06 03:05:00|16.41|14.91|16.46|14.96|16.49|14.99|16.4|14.9|0
1741230600000|2025-03-06 03:10:00|16.45|14.95|16.46|14.96|16.46|14.96|16.41|14.91|0
1741230900000|2025-03-06 03:15:00|16.47|14.97|16.4|14.9|16.47|14.97|16.39|14.89|0
1741231200000|2025-03-06 03:20:00|16.39|14.89|16.44|14.94|16.45|14.95|16.38|14.88|0
1741231500000|2025-03-06 03:25:00|16.45|14.95|16.36|14.86|16.45|14.95|16.36|14.86|0
1741231800000|2025-03-06 03:30:00|16.38|14.88|16.36|14.86|16.42|14.92|16.35|14.85|0
1741232100000|2025-03-06 03:35:00|16.35|14.85|16.34|14.84|16.35|14.85|16.32|14.82|0
1741232400000|2025-03-06 03:40:00|16.33|14.83|16.29|14.79|16.35|14.85|16.27|14.77|0
1741232700000|2025-03-06 03:45:00|16.28|14.78|16.28|14.78|16.29|14.79|16.25|14.75|0
1741233000000|2025-03-06 03:50:00|16.27|14.77|16.24|14.74|16.28|14.78|16.23|14.73|0
1741233300000|2025-03-06 03:55:00|16.23|14.73|16.22|14.72|16.24|14.74|16.19|14.69|0
1741233600000|2025-03-06 04:00:00|16.21|14.71|16.21|14.71|16.22|14.72|16.17|14.67|0
1741233900000|2025-03-06 04:05:00|16.2|14.7|16.18|14.68|16.21|14.71|16.18|14.68|0
1741234200000|2025-03-06 04:10:00|16.19|14.69|16.15|14.65|16.2|14.7|16.15|14.65|0
1741234500000|2025-03-06 04:15:00|16.16|14.66|16.1|14.6|16.17|14.67|16.1|14.6|0
1741234800000|2025-03-06 04:20:00|16.11|14.61|16.14|14.64|16.19|14.69|16.11|14.61|0
1741235100000|2025-03-06 04:25:00|16.15|14.65|16.17|14.67|16.18|14.68|16.13|14.63|0
1741235400000|2025-03-06 04:30:00|16.16|14.66|16.12|14.62|16.16|14.66|16.09|14.59|0
1741235700000|2025-03-06 04:35:00|16.11|14.61|16.11|14.61|16.12|14.62|16.1|14.6|0
1741236000000|2025-03-06 04:40:00|16.1|14.6|16.11|14.61|16.11|14.61|16.09|14.59|0
1741236300000|2025-03-06 04:45:00|16.1|14.6|16.09|14.59|16.1|14.6|16.09|14.59|0
1741236600000|2025-03-06 04:50:00|16.1|14.6|16.11|14.61|16.11|14.61|16.09|14.59|0
1741236900000|2025-03-06 04:55:00|16.12|14.62|16.11|14.61|16.13|14.63|16.1|14.6|0
1741237200000|2025-03-06 05:00:00|16.12|14.62|16.11|14.61|16.13|14.63|16.08|14.58|0
1741237500000|2025-03-06 05:05:00|16.12|14.62|16.1|14.6|16.13|14.63|16.1|14.6|0
1741237800000|2025-03-06 05:10:00|16.09|14.59|16.09|14.59|16.12|14.62|16.08|14.58|0
1741238100000|2025-03-06 05:15:00|16.1|14.6|16.09|14.59|16.1|14.6|16.08|14.58|0
1741238400000|2025-03-06 05:20:00|16.1|14.6|16.11|14.61|16.12|14.62|16.09|14.59|0
1741238700000|2025-03-06 05:25:00|16.12|14.62|16.13|14.63|16.14|14.64|16.12|14.62|0
1741239000000|2025-03-06 05:30:00|16.14|14.64|16.14|14.64|16.15|14.65|16.11|14.61|0
1741239300000|2025-03-06 05:35:00|16.13|14.63|16.15|14.65|16.16|14.66|16.12|14.62|0
1741239600000|2025-03-06 05:40:00|16.14|14.64|16.15|14.65|16.16|14.66|16.14|14.64|0
1741239900000|2025-03-06 05:45:00|16.16|14.66|16.26|14.76|16.27|14.77|16.16|14.66|0
1741240200000|2025-03-06 05:50:00|16.25|14.75|16.27|14.77|16.29|14.79|16.24|14.74|0
1741240500000|2025-03-06 05:55:00|16.26|14.76|16.3|14.8|16.3|14.8|16.25|14.75|0
1741240800000|2025-03-06 06:00:00|16.31|14.81|16.34|14.84|16.36|14.86|16.3|14.8|0
1741241100000|2025-03-06 06:05:00|16.33|14.83|16.32|14.82|16.37|14.87|16.32|14.82|0
1741241400000|2025-03-06 06:10:00|16.31|14.81|16.22|14.72|16.35|14.85|16.2|14.7|0
1741241700000|2025-03-06 06:15:00|16.21|14.71|16.19|14.69|16.24|14.74|16.19|14.69|0
1741242000000|2025-03-06 06:20:00|16.18|14.68|16.14|14.64|16.18|14.68|16.12|14.62|0
1741242300000|2025-03-06 06:25:00|16.15|14.65|16.13|14.63|16.18|14.68|16.13|14.63|0
1741242600000|2025-03-06 06:30:00|16.14|14.64|16.13|14.63|16.15|14.65|16.09|14.59|0
1741242900000|2025-03-06 06:35:00|16.14|14.64|16.12|14.62|16.14|14.64|16.11|14.61|0
1741243200000|2025-03-06 06:40:00|16.13|14.63|16.08|14.58|16.14|14.64|16.08|14.58|0
1741243500000|2025-03-06 06:45:00|16.09|14.59|16.11|14.61|16.12|14.62|16.06|14.56|0
1741243800000|2025-03-06 06:50:00|16.12|14.62|16.12|14.62|16.13|14.63|16.09|14.59|0
1741244100000|2025-03-06 06:55:00|16.11|14.61|16.1|14.6|16.13|14.63|16.09|14.59|0
1741244400000|2025-03-06 07:00:00|16.09|14.59|16.1|14.6|16.13|14.63|16.05|14.55|0
1741244700000|2025-03-06 07:05:00|16.09|14.59|16.05|14.55|16.1|14.6|16.05|14.55|0
1741245000000|2025-03-06 07:10:00|16.06|14.56|16.14|14.64|16.15|14.65|16.05|14.55|0
1741245300000|2025-03-06 07:15:00|16.15|14.65|16.2|14.7|16.24|14.74|16.13|14.63|0
1741245600000|2025-03-06 07:20:00|16.19|14.69|16.15|14.65|16.19|14.69|16.1|14.6|0
1741245900000|2025-03-06 07:25:00|16.16|14.66|16.27|14.77|16.27|14.77|16.15|14.65|0
1741246200000|2025-03-06 07:30:00|16.28|14.78|16.12|14.62|16.28|14.78|16.06|14.56|0
1741246500000|2025-03-06 07:35:00|16.11|14.61|16.16|14.66|16.18|14.68|16.1|14.6|0
1741246800000|2025-03-06 07:40:00|16.17|14.67|16.37|14.87|16.4|14.9|16.16|14.66|0
1741247100000|2025-03-06 07:45:00|16.36|14.86|16.39|14.89|16.47|14.97|16.33|14.83|0
1741247400000|2025-03-06 07:50:00|16.4|14.9|16.46|14.96|16.53|15.03|16.1|14.6|0
1741247700000|2025-03-06 07:55:00|16.47|14.97|16.71|15.21|16.71|15.21|16.45|14.95|0
1741248000000|2025-03-06 08:00:00|16.69|15.19|16.68|15.18|16.86|15.36|16.62|15.12|0
1741248300000|2025-03-06 08:05:00|16.65|15.15|16.69|15.19|16.71|15.21|16.5|15|0
1741248600000|2025-03-06 08:10:00|16.71|15.21|16.9|15.4|17.15|15.65|16.6|15.1|0
1741248900000|2025-03-06 08:15:00|16.89|15.39|16.59|15.09|16.9|15.4|16.28|14.78|0
1741249200000|2025-03-06 08:20:00|16.6|15.1|16.77|15.27|16.78|15.28|16.59|15.09|0
1741249500000|2025-03-06 08:25:00|16.79|15.29|16.75|15.25|17.03|15.53|16.74|15.24|0
1741249800000|2025-03-06 08:30:00|16.77|15.27|16.78|15.28|16.88|15.38|16.66|15.16|0
1741250100000|2025-03-06 08:35:00|16.77|15.27|16.97|15.17|17|15.37|16.65|15.02|0
1741250400000|2025-03-06 08:40:00|16.98|15.18|17.22|15.42|17.29|15.49|16.97|15.17|0
1741250700000|2025-03-06 08:45:00|17.2|15.4|17.57|15.77|17.66|15.86|16.88|15.08|0
1741251000000|2025-03-06 08:50:00|17.56|15.76|17.59|15.79|17.67|15.87|17.5|15.7|0
1741251300000|2025-03-06 08:55:00|17.58|15.78|17.69|16.19|17.79|16.29|17.43|15.74|0
1741251600000|2025-03-06 09:00:00|17.7|16.2|17.99|16.19|18.37|16.75|17.48|15.98|0
1741251900000|2025-03-06 09:05:00|17.97|16.17|18.13|16.33|18.26|16.46|17.84|16.04|0
1741252200000|2025-03-06 09:10:00|18.11|16.31|18.28|16.48|18.28|16.48|18.1|16.3|0
1741252500000|2025-03-06 09:15:00|18.29|16.49|18.18|16.38|18.34|16.54|17.94|16.14|0
1741252800000|2025-03-06 09:20:00|18.17|16.37|18.26|16.46|18.27|16.47|18|16.2|0
1741253100000|2025-03-06 09:25:00|18.27|16.47|18.61|16.81|18.64|16.84|18.11|16.31|0
1741253400000|2025-03-06 09:30:00|18.6|16.8|18.37|16.57|18.78|16.98|18.33|16.53|0
1741253700000|2025-03-06 09:35:00|18.4|16.6|18.38|16.58|18.49|16.69|18.35|16.55|0
1741254000000|2025-03-06 09:40:00|18.37|16.57|18.27|16.47|18.4|16.6|18.25|16.45|0
1741254300000|2025-03-06 09:45:00|18.26|16.46|18.5|16.7|18.53|16.73|18.2|16.4|0
1741254600000|2025-03-06 09:50:00|18.49|16.69|18.57|16.77|18.65|16.85|18.38|16.58|0
1741254900000|2025-03-06 09:55:00|18.56|16.76|18.55|16.75|18.69|16.89|18.54|16.74|0
1741255200000|2025-03-06 10:00:00|18.56|16.76|18.68|16.88|18.92|17.12|18.56|16.76|0
1741255500000|2025-03-06 10:05:00|18.69|16.89|18.58|16.78|18.7|16.9|18.53|16.73|0
1741255800000|2025-03-06 10:10:00|18.56|16.76|18.58|16.78|18.61|16.81|18.49|16.69|0
1741256100000|2025-03-06 10:15:00|18.59|16.79|18.45|16.65|18.65|16.85|18.44|16.64|0
1741256400000|2025-03-06 10:20:00|18.46|16.66|18.39|16.59|18.48|16.68|18.37|16.57|0
1741256700000|2025-03-06 10:25:00|18.38|16.58|18.43|16.63|18.47|16.67|18.35|16.55|0
1741257000000|2025-03-06 10:30:00|18.44|16.64|18.57|16.77|18.57|16.77|18.44|16.64|0
1741257300000|2025-03-06 10:35:00|18.56|16.76|18.74|16.94|18.76|16.96|18.51|16.71|0
1741257600000|2025-03-06 10:40:00|18.73|16.93|19|17.2|19.04|17.24|18.69|16.89|0
1741257900000|2025-03-06 10:45:00|19.01|17.21|19.03|17.23|19.08|17.28|18.95|17.15|0
1741258200000|2025-03-06 10:50:00|19.02|17.22|19.22|17.42|19.23|17.43|18.97|17.17|0
1741258500000|2025-03-06 10:55:00|19.23|17.43|19.2|17.4|19.28|17.48|19.07|17.27|0
1741258800000|2025-03-06 11:00:00|19.22|17.42|19.2|17.7|19.3|17.8|18.61|17.11|0
1741259100000|2025-03-06 11:05:00|19.21|17.71|19.07|17.57|19.21|17.71|18.95|17.45|0
1741259400000|2025-03-06 11:10:00|19.06|17.56|19.06|17.56|19.15|17.65|19.01|17.51|0
1741259700000|2025-03-06 11:15:00|19.05|17.55|18.9|17.4|19.1|17.6|18.89|17.39|0
1741260000000|2025-03-06 11:20:00|18.91|17.41|18.89|17.39|18.98|17.48|18.85|17.35|0
1741260300000|2025-03-06 11:25:00|18.88|17.38|18.96|17.46|19|17.5|18.88|17.38|0
1741260600000|2025-03-06 11:30:00|18.98|17.48|18.85|17.35|18.98|17.48|18.85|17.35|0
1741260900000|2025-03-06 11:35:00|18.86|17.36|18.84|17.34|18.88|17.38|18.75|17.25|0
1741261200000|2025-03-06 11:40:00|18.87|17.37|18.6|17.1|18.87|17.37|18.6|17.1|0
1741261500000|2025-03-06 11:45:00|18.61|17.11|19.5|18|19.51|18.01|18.37|16.87|0
1741261800000|2025-03-06 11:50:00|19.49|17.99|19.51|18.01|19.56|18.06|19.47|17.97|0
1741262100000|2025-03-06 11:55:00|19.5|18|18.61|17.11|19.67|18.17|18.6|17.1|0
1741262400000|2025-03-06 12:00:00|18.62|17.12|18.77|17.27|18.78|17.28|18.58|17.08|0
1741262700000|2025-03-06 12:05:00|18.78|17.28|18.91|17.41|18.91|17.41|18.77|17.27|0
1741263000000|2025-03-06 12:10:00|18.9|17.4|18.94|17.44|18.97|17.47|18.88|17.38|0
1741263300000|2025-03-06 12:15:00|18.95|17.45|18.98|17.48|19.12|17.62|18.66|17.16|0
1741263600000|2025-03-06 12:20:00|18.99|17.49|19.11|17.61|19.15|17.65|18.97|17.47|0
1741263900000|2025-03-06 12:25:00|19.1|17.6|18.84|17.34|19.1|17.6|18.81|17.31|0
1741264200000|2025-03-06 12:30:00|18.85|17.35|19.07|17.57|19.16|17.66|18.8|17.3|0
1741264500000|2025-03-06 12:35:00|19.08|17.58|19.27|17.77|19.28|17.78|19.08|17.58|0
1741264800000|2025-03-06 12:40:00|19.28|17.78|19.03|17.53|19.29|17.79|19.01|17.51|0
1741265100000|2025-03-06 12:45:00|19.04|17.54|19.1|17.6|19.14|17.64|18.94|17.44|0
1741265400000|2025-03-06 12:50:00|19.09|17.59|19.07|17.57|19.12|17.62|18.98|17.48|0
1741265700000|2025-03-06 12:55:00|19.05|17.55|19.12|17.62|19.12|17.62|18.93|17.43|0
1741266000000|2025-03-06 13:00:00|19.1|17.6|19.37|17.87|19.38|17.88|19.09|17.59|0
1741266300000|2025-03-06 13:05:00|19.38|17.88|19.29|17.79|19.44|17.94|19.21|17.71|0
1741266600000|2025-03-06 13:10:00|19.27|17.77|19.39|17.89|19.46|17.96|19.27|17.77|0
1741266900000|2025-03-06 13:15:00|19.38|17.88|19.57|18.07|19.58|18.08|19.27|17.77|0
1741267200000|2025-03-06 13:20:00|19.58|18.08|19.61|18.11|19.72|18.22|19.49|17.99|0
1741267500000|2025-03-06 13:25:00|19.64|18.14|19.45|17.95|19.64|18.14|19.07|17.57|0
1741267800000|2025-03-06 13:30:00|19.42|17.92|19.04|17.54|19.52|18.02|19.04|17.54|0
1741268100000|2025-03-06 13:35:00|19.05|17.55|18.92|17.42|19.1|17.6|18.82|17.32|0
1741268400000|2025-03-06 13:40:00|18.93|17.43|19.15|17.65|19.49|17.99|18.9|17.4|0
1741268700000|2025-03-06 13:45:00|19.18|17.68|19.08|17.58|19.36|17.86|19.07|17.57|0
1741269000000|2025-03-06 13:50:00|19.1|17.6|19.29|17.79|19.38|17.88|19.08|17.58|0
1741269300000|2025-03-06 13:55:00|19.3|17.8|19.25|17.75|19.38|17.88|19.19|17.69|0
1741269600000|2025-03-06 14:00:00|19.28|17.78|19.18|17.68|19.46|17.96|19.16|17.66|0
1741269900000|2025-03-06 14:05:00|19.19|17.69|19.09|17.59|19.23|17.73|18.95|17.45|0
1741270200000|2025-03-06 14:10:00|19.1|17.6|19.02|17.52|19.12|17.62|18.99|17.49|0
1741270500000|2025-03-06 14:15:00|19.06|17.56|19.19|17.69|19.28|17.78|19.06|17.56|0
1741270800000|2025-03-06 14:20:00|19.2|17.7|19.38|17.88|19.4|17.9|19.19|17.69|0
1741271100000|2025-03-06 14:25:00|19.93|17.33|20.09|17.49|20.13|17.53|19.87|17.27|0
1741271400000|2025-03-06 14:30:00|19.54|18.04|19.82|18.32|20.01|18.51|19.3|17.8|0
1741271700000|2025-03-06 14:35:00|19.85|18.35|20.05|18.55|20.36|18.86|19.85|18.35|0
1741272000000|2025-03-06 14:40:00|20.12|18.62|20.56|18.84|20.7|18.98|19.91|18.41|0
1741272300000|2025-03-06 14:45:00|20.62|18.9|20.2|18.47|20.63|18.91|20.04|18.31|0
1741272600000|2025-03-06 14:50:00|20.18|18.45|20.17|18.44|20.43|18.7|19.68|17.96|0
1741272900000|2025-03-06 14:55:00|20.23|18.5|20.34|18.61|20.46|18.74|20.05|18.32|0
1741273200000|2025-03-06 15:00:00|20.36|18.63|19.46|17.74|20.48|18.76|19.33|17.6|0
1741273500000|2025-03-06 15:05:00|19.48|17.76|19.17|17.45|19.93|18.21|19.02|17.3|0
1741273800000|2025-03-06 15:10:00|19.2|17.48|19.29|17.57|19.33|17.6|19.02|17.29|0
1741274100000|2025-03-06 15:15:00|19.31|17.58|18.93|17.2|19.32|17.59|18.82|17.09|0
1741274400000|2025-03-06 15:20:00|18.94|17.21|18.82|17.1|19.16|17.44|18.63|16.9|0
1741274700000|2025-03-06 15:25:00|18.84|17.12|18.68|16.96|19.24|17.51|18.64|16.91|0
1741275000000|2025-03-06 15:30:00|18.69|16.97|18.78|17.06|18.94|17.22|18.63|16.91|0
1741275300000|2025-03-06 15:35:00|18.8|17.08|18.44|16.72|18.9|17.18|18.39|16.66|0
1741275600000|2025-03-06 15:40:00|18.45|16.73|18.36|16.63|18.58|16.85|18.27|16.54|0
1741275900000|2025-03-06 15:45:00|18.39|16.67|18.61|16.89|18.64|16.91|18.28|16.56|0
1741276200000|2025-03-06 15:50:00|18.6|16.88|19.1|17.38|19.13|17.4|18.51|16.79|0
1741276500000|2025-03-06 15:55:00|19.04|17.32|18.57|16.85|19.19|17.46|18.51|16.78|0
1741276800000|2025-03-06 16:00:00|18.51|16.78|18.4|16.67|18.51|16.78|18.21|16.49|0
1741277100000|2025-03-06 16:05:00|18.41|16.68|18.06|16.33|18.54|16.82|18.04|16.32|0
1741277400000|2025-03-06 16:10:00|18.09|16.36|18.41|16.69|18.75|17.02|18.03|16.31|0
1741277700000|2025-03-06 16:15:00|18.42|16.7|18.34|16.62|18.62|16.9|18.1|16.38|0
1741278000000|2025-03-06 16:20:00|18.36|16.64|18.63|16.9|18.84|17.12|18.28|16.55|0
1741278300000|2025-03-06 16:25:00|18.59|16.87|18.61|16.88|19.14|17.42|18.47|16.74|0
1741278600000|2025-03-06 16:30:00|18.65|16.92|18.42|16.7|18.8|17.08|18.09|16.36|0
1741278900000|2025-03-06 16:35:00|18.4|16.68|19.04|17.31|19.12|17.39|18.38|16.65|0
1741279200000|2025-03-06 16:40:00|19.03|17.3|19.22|17.5|19.38|17.65|18.63|16.91|0
1741279500000|2025-03-06 16:45:00|19.2|17.48|19.38|17.66|19.43|17.71|19.09|17.36|0
1741279800000|2025-03-06 16:50:00|19.44|17.72|19.82|18.1|19.92|18.2|19.4|17.68|0
1741280100000|2025-03-06 16:55:00|19.84|18.12|20|18.27|20.05|18.33|19.34|17.62|0
1741280400000|2025-03-06 17:00:00|20.02|18.3|20.49|18.77|20.51|18.79|19.83|18.11|0
1741280700000|2025-03-06 17:05:00|20.52|18.8|20.62|18.89|20.79|19.07|19.91|18.19|0
1741281000000|2025-03-06 17:10:00|20.6|18.87|20.98|19.25|21|19.27|20.59|18.86|0
1741281300000|2025-03-06 17:15:00|20.96|19.24|20.74|19.01|21.09|19.36|20.67|18.95|0
1741281600000|2025-03-06 17:20:00|20.76|19.03|20.96|19.24|20.97|19.25|20.33|18.6|0
1741281900000|2025-03-06 17:25:00|21|19.28|21.25|19.52|21.47|19.75|20.8|19.07|0
1741282200000|2025-03-06 17:30:00|21.24|19.51|21.1|19.38|21.28|19.56|20.78|19.06|0
1741282500000|2025-03-06 17:35:00|21.08|19.35|21.49|19.77|21.51|19.78|21.05|19.32|0
1741282800000|2025-03-06 17:40:00|21.51|19.78|21.49|19.77|21.56|19.83|20.97|19.25|0
1741283100000|2025-03-06 17:45:00|21.52|19.8|21.95|20.23|22.08|20.36|21.49|19.77|0
1741283400000|2025-03-06 17:50:00|21.99|20.27|21.72|20|22.03|20.3|21.69|19.97|0
1741283700000|2025-03-06 17:55:00|21.71|19.99|21.22|19.5|21.76|20.03|21.01|19.28|0
1741284000000|2025-03-06 18:00:00|21.25|19.52|20.68|18.95|21.88|20.15|20.5|18.77|0
1741284300000|2025-03-06 18:05:00|20.72|19|21.07|19.35|21.08|19.36|20.48|18.76|0
1741284600000|2025-03-06 18:10:00|21.03|19.31|20.86|19.14|21.28|19.56|20.83|19.11|0
1741284900000|2025-03-06 18:15:00|20.87|19.15|20.51|18.79|20.87|19.15|20.46|18.74|0
1741285200000|2025-03-06 18:20:00|20.53|18.81|20.24|18.52|20.76|19.03|20.15|18.43|0
1741285500000|2025-03-06 18:25:00|20.27|18.55|20.82|19.09|20.91|19.18|20.2|18.48|0
1741285800000|2025-03-06 18:30:00|20.81|19.1|20.94|19.22|20.95|19.22|20.41|18.69|0
1741286100000|2025-03-06 18:35:00|20.93|19.21|21.48|19.75|21.49|19.76|20.82|19.09|0
1741286400000|2025-03-06 18:40:00|21.5|19.77|21.63|19.9|22.4|20.67|21.46|19.74|0
1741286700000|2025-03-06 18:45:00|21.61|19.88|21.42|19.7|21.74|20.01|21.19|19.47|0
1741287000000|2025-03-06 18:50:00|21.39|19.67|21.19|19.47|21.41|19.69|20.95|19.23|0
1741287300000|2025-03-06 18:55:00|21.21|19.49|21.28|19.55|21.67|19.95|21.06|19.34|0
1741287600000|2025-03-06 19:00:00|21.3|19.57|21.75|20.03|21.79|20.06|21.22|19.5|0
1741287900000|2025-03-06 19:05:00|21.69|19.96|21.47|19.75|21.76|20.04|21.39|19.67|0
1741288200000|2025-03-06 19:10:00|21.45|19.72|21.45|19.72|21.49|19.77|21.12|19.4|0
1741288500000|2025-03-06 19:15:00|21.46|19.73|21.74|20.01|21.83|20.11|21.3|19.57|0
1741288800000|2025-03-06 19:20:00|21.71|19.99|22.14|20.42|22.23|20.5|21.68|19.96|0
1741289100000|2025-03-06 19:25:00|22.16|20.43|22.4|20.68|22.64|20.91|22.16|20.43|0
1741289400000|2025-03-06 19:30:00|22.44|20.71|22.41|20.69|22.64|20.91|22.23|20.5|0
1741289700000|2025-03-06 19:35:00|22.4|20.68|22.31|20.59|22.51|20.79|22.15|20.42|0
1741290000000|2025-03-06 19:40:00|22.34|20.62|21.93|20.2|22.39|20.66|21.72|20|0
1741290300000|2025-03-06 19:45:00|21.94|20.22|21.11|19.39|21.94|20.22|20.92|19.19|0
1741290600000|2025-03-06 19:50:00|21.07|19.34|20.56|18.84|21.93|20.2|20.1|18.38|0
1741290900000|2025-03-06 19:55:00|20.57|18.85|23.06|21.34|23.13|21.4|20.5|18.77|0
1741291200000|2025-03-06 20:00:00|23.08|21.35|22.56|20.84|23.3|21.58|22.47|20.74|0
1741291500000|2025-03-06 20:05:00|22.57|20.85|22.38|20.65|22.83|21.11|22.2|20.48|0
1741291800000|2025-03-06 20:10:00|22.39|20.66|22.03|20.3|22.43|20.71|22|20.27|0
1741292100000|2025-03-06 20:15:00|22.09|20.37|21.99|20.26|22.33|20.61|21.88|20.15|0
1741292400000|2025-03-06 20:20:00|22.05|20.32|22.68|20.95|22.88|21.15|21.86|20.13|0
1741292700000|2025-03-06 20:25:00|22.66|20.93|22.09|20.36|22.75|21.02|22.02|20.3|0
1741293000000|2025-03-06 20:30:00|22.08|20.35|22.11|20.38|22.18|20.45|21.58|19.85|0
1741293300000|2025-03-06 20:35:00|22.13|20.41|22.08|20.36|22.26|20.54|21.4|19.67|0
1741293600000|2025-03-06 20:40:00|22.13|20.4|22.14|20.42|22.34|20.62|21.81|20.09|0
1741293900000|2025-03-06 20:45:00|22.22|20.49|21.69|19.96|22.24|20.51|21.67|19.94|0
1741294200000|2025-03-06 20:50:00|21.58|19.86|22.14|20.42|22.16|20.44|21.41|19.69|0
1741294500000|2025-03-06 20:55:00|22.15|20.39|22.27|20.54|22.5|20.77|21.96|20.23|0
1741294800000|2025-03-06 21:00:00|22.3|20.57|21.9|20.17|22.32|20.6|21.89|20.16|0
1741295100000|2025-03-06 21:05:00|21.89|20.16|21.78|20.06|21.92|20.19|21.74|20.01|0
1741295400000|2025-03-06 21:10:00|21.77|20.04|21.77|20.04|21.82|20.1|21.63|19.91|0
1741295700000|2025-03-06 21:15:00|21.8|20.08|21.35|19.62|21.8|20.08|21.2|19.48|0
1741296000000|2025-03-06 21:20:00|21.33|19.6|21.44|19.72|21.44|19.72|21.26|19.54|0
1741296300000|2025-03-06 21:25:00|21.4|19.71|21.47|19.74|21.48|19.76|21.3|19.58|0
1741296600000|2025-03-06 21:30:00|21.46|19.73|21.49|19.76|21.91|20.19|21.43|19.71|0
1741296900000|2025-03-06 21:35:00|21.47|19.74|21.61|19.89|21.62|19.9|21.45|19.72|0
1741297200000|2025-03-06 21:40:00|21.62|19.9|21.55|19.82|21.68|19.95|21.54|19.81|0
1741297500000|2025-03-06 21:45:00|21.53|19.8|21.45|19.73|21.53|19.8|21.42|19.7|0
1741297800000|2025-03-06 21:50:00|21.48|19.75|21.46|19.74|21.48|19.75|21.38|19.65|0
1741298100000|2025-03-06 21:55:00|22.09|19.1|22.16|19.17|22.19|19.2|22|19.01|0
1741298400000|2025-03-06 22:00:00|22.15|19.16|22.21|19.22|22.21|19.22|22.09|19.1|0
1741298700000|2025-03-06 22:05:00|22.2|19.21|22.13|19.14|22.24|19.25|22.12|19.13|0
1741299000000|2025-03-06 22:10:00|22.15|19.16|22.05|19.06|22.15|19.16|22.03|19.04|0
1741299300000|2025-03-06 22:15:00|22.03|19.04|22.02|19.03|22.06|19.07|22.02|19.03|0
1741299600000|2025-03-06 22:20:00|22.01|19.02|21.99|19|22.02|19.03|21.98|18.99|0
1741299900000|2025-03-06 22:25:00|21.98|18.99|22.03|19.04|22.03|19.04|21.95|18.96|0
1741300200000|2025-03-06 22:30:00|22.04|19.05|22.01|19.02|22.06|19.07|22.01|19.02|0
1741300500000|2025-03-06 22:35:00|22|19.01|22|19.01|22.03|19.04|21.95|18.96|0
1741300800000|2025-03-06 22:40:00|21.99|19|22.02|19.03|22.03|19.04|21.98|18.99|0
1741301100000|2025-03-06 22:45:00|22.03|19.04|22.01|19.02|22.04|19.05|22.01|19.02|0
1741301400000|2025-03-06 22:50:00|22|19.01|22|19.01|22.02|19.03|21.99|19|0
1741301700000|2025-03-06 22:55:00|22.03|19.04|22.04|19.05|22.04|19.05|21.98|18.99|0
1741302000000|2025-03-06 23:00:00|21.94|18.95|21.86|18.87|22.04|19.05|21.81|18.82|0
1741302300000|2025-03-06 23:05:00|21.87|18.88|21.94|18.95|22.03|19.04|21.87|18.88|0
1741302600000|2025-03-06 23:10:00|21.95|18.96|21.67|19.07|21.95|19.16|21.61|18.92|0
1741302900000|2025-03-06 23:15:00|21.68|19.08|21.72|19.12|21.73|19.13|21.66|19.06|0
1741303200000|2025-03-06 23:20:00|21.75|19.15|21.87|19.27|21.91|19.31|21.75|19.15|0
1741303500000|2025-03-06 23:25:00|21.86|19.26|21.92|19.32|21.93|19.33|21.85|19.25|0
1741303800000|2025-03-06 23:30:00|21.9|19.3|21.78|19.18|21.91|19.31|21.76|19.16|0
1741304100000|2025-03-06 23:35:00|21.77|19.17|21.77|19.17|21.8|19.2|21.76|19.16|0
1741304400000|2025-03-06 23:40:00|21.76|19.16|21.78|19.18|21.83|19.23|21.76|19.16|0
1741304700000|2025-03-06 23:45:00|21.79|19.19|21.88|19.28|21.91|19.31|21.79|19.19|0
1741305000000|2025-03-06 23:50:00|21.87|19.27|21.9|19.3|21.92|19.32|21.81|19.21|0
1741305300000|2025-03-06 23:55:00|21.91|19.31|21.79|19.19|21.93|19.33|21.79|19.19|0
1741305600000|2025-03-07 00:00:00|21.81|19.21|21.81|19.21|21.98|19.38|21.76|19.16|0
1741305900000|2025-03-07 00:05:00|21.82|19.22|21.83|19.23|21.86|19.26|21.74|19.14|0
1741306200000|2025-03-07 00:10:00|21.84|19.24|21.75|19.15|21.85|19.25|21.74|19.14|0
1741306500000|2025-03-07 00:15:00|21.79|19.19|21.66|19.06|21.79|19.19|21.66|19.06|0
1741306800000|2025-03-07 00:20:00|21.65|19.05|21.87|19.27|21.89|19.29|21.65|19.05|0
1741307100000|2025-03-07 00:25:00|21.86|19.26|21.96|19.36|22.13|19.53|21.86|19.26|0
1741307400000|2025-03-07 00:30:00|21.97|19.37|21.82|19.22|22|19.4|21.8|19.2|0
1741307700000|2025-03-07 00:35:00|21.81|19.21|21.9|19.3|21.93|19.33|21.8|19.2|0
1741308000000|2025-03-07 00:40:00|21.88|19.28|21.67|19.07|21.9|19.3|21.59|18.99|0
1741308300000|2025-03-07 00:45:00|21.68|19.08|21.7|19.1|21.83|19.23|21.68|19.08|0
1741308600000|2025-03-07 00:50:00|21.67|19.07|21.75|19.15|21.78|19.18|21.62|19.02|0
1741308900000|2025-03-07 00:55:00|21.77|19.17|21.82|19.22|21.82|19.22|21.73|19.13|0
1741309200000|2025-03-07 01:00:00|21.79|19.19|21.79|19.19|21.92|19.32|21.78|19.18|0
1741309500000|2025-03-07 01:05:00|21.82|19.22|21.5|18.9|21.85|19.25|21.47|18.87|0
1741309800000|2025-03-07 01:10:00|21.49|18.89|21.4|18.8|21.49|18.89|21.38|18.78|0
1741310100000|2025-03-07 01:15:00|21.41|18.81|20.94|19.44|21.45|19.46|20.86|18.81|0
1741310400000|2025-03-07 01:20:00|20.96|19.46|21.02|19.52|21.06|19.56|20.94|19.44|0
1741310700000|2025-03-07 01:25:00|21.03|19.53|21.07|19.57|21.08|19.58|20.96|19.46|0
1741311000000|2025-03-07 01:30:00|21.1|19.6|21.11|19.61|21.13|19.63|21.03|19.53|0
1741311300000|2025-03-07 01:35:00|21.12|19.62|21.11|19.61|21.15|19.65|21.06|19.56|0
1741311600000|2025-03-07 01:40:00|21.12|19.62|21.03|19.53|21.16|19.66|21.03|19.53|0
1741311900000|2025-03-07 01:45:00|21.04|19.54|21.05|19.55|21.1|19.6|21.02|19.52|0
1741312200000|2025-03-07 01:50:00|21.07|19.57|21.08|19.58|21.15|19.65|21.04|19.54|0
1741312500000|2025-03-07 01:55:00|21.07|19.57|21.05|19.55|21.07|19.57|20.99|19.49|0
1741312800000|2025-03-07 02:00:00|21.11|19.61|21.08|19.58|21.15|19.65|21.03|19.53|0
1741313100000|2025-03-07 02:05:00|21.06|19.56|21.1|19.6|21.12|19.62|21.05|19.55|0
1741313400000|2025-03-07 02:10:00|21.09|19.59|21.01|19.51|21.11|19.61|21.01|19.51|0
1741313700000|2025-03-07 02:15:00|21.02|19.52|20.93|19.43|21.02|19.52|20.81|19.31|0
1741314000000|2025-03-07 02:20:00|20.94|19.44|21.05|19.55|21.1|19.6|20.94|19.44|0
1741314300000|2025-03-07 02:25:00|21.06|19.56|21.12|19.62|21.13|19.63|21.06|19.56|0
1741314600000|2025-03-07 02:30:00|21.13|19.63|21.12|19.62|21.26|19.76|21.11|19.61|0
1741314900000|2025-03-07 02:35:00|21.11|19.61|21.08|19.58|21.14|19.64|21.05|19.55|0
1741315200000|2025-03-07 02:40:00|21.07|19.57|21.02|19.52|21.11|19.61|21.02|19.52|0
1741315500000|2025-03-07 02:45:00|21.04|19.54|21.03|19.53|21.04|19.54|20.98|19.48|0
1741315800000|2025-03-07 02:50:00|21.02|19.52|21.05|19.55|21.06|19.56|20.98|19.48|0
1741316100000|2025-03-07 02:55:00|21.04|19.54|21.05|19.55|21.08|19.58|21.03|19.53|0
1741316400000|2025-03-07 03:00:00|21.04|19.54|21.08|19.58|21.1|19.6|21.02|19.52|0
1741316700000|2025-03-07 03:05:00|21.07|19.57|21.08|19.58|21.15|19.65|21.05|19.55|0
1741317000000|2025-03-07 03:10:00|21.09|19.59|21.22|19.72|21.23|19.73|21.09|19.59|0
1741317300000|2025-03-07 03:15:00|21.21|19.71|21.2|19.7|21.26|19.76|21.14|19.64|0
1741317600000|2025-03-07 03:20:00|21.21|19.71|21.18|19.68|21.31|19.81|21.18|19.68|0
1741317900000|2025-03-07 03:25:00|21.19|19.69|21.17|19.67|21.22|19.72|21.14|19.64|0
1741318200000|2025-03-07 03:30:00|21.16|19.66|21.2|19.7|21.27|19.77|21.16|19.66|0
1741318500000|2025-03-07 03:35:00|21.18|19.68|21.22|19.72|21.28|19.78|21.18|19.68|0
1741318800000|2025-03-07 03:40:00|21.21|19.71|21.22|19.72|21.28|19.78|21.21|19.71|0
1741319100000|2025-03-07 03:45:00|21.21|19.71|21.28|19.78|21.32|19.82|21.21|19.71|0
1741319400000|2025-03-07 03:50:00|21.29|19.79|21.29|19.79|21.32|19.82|21.23|19.73|0
1741319700000|2025-03-07 03:55:00|21.28|19.78|21.31|19.81|21.33|19.83|21.25|19.75|0
1741320000000|2025-03-07 04:00:00|21.32|19.82|21.2|19.7|21.34|19.84|21.18|19.68|0
1741320300000|2025-03-07 04:05:00|21.21|19.71|21.18|19.68|21.22|19.72|21.15|19.65|0
1741320600000|2025-03-07 04:10:00|21.19|19.69|21.26|19.76|21.27|19.77|21.17|19.67|0
1741320900000|2025-03-07 04:15:00|21.28|19.78|21.32|19.82|21.37|19.87|21.28|19.78|0
1741321200000|2025-03-07 04:20:00|21.31|19.81|21.33|19.83|21.36|19.86|21.31|19.81|0
1741321500000|2025-03-07 04:25:00|21.31|19.81|21.36|19.86|21.44|19.94|21.31|19.81|0
1741321800000|2025-03-07 04:30:00|21.34|19.84|21.27|19.77|21.36|19.86|21.25|19.75|0
1741322100000|2025-03-07 04:35:00|21.26|19.76|21.23|19.73|21.3|19.8|21.2|19.7|0
1741322400000|2025-03-07 04:40:00|21.22|19.72|21.2|19.7|21.24|19.74|21.17|19.67|0
1741322700000|2025-03-07 04:45:00|21.21|19.71|21.2|19.7|21.23|19.73|21.18|19.68|0
1741323000000|2025-03-07 04:50:00|21.23|19.73|21.23|19.73|21.23|19.73|21.19|19.69|0
1741323300000|2025-03-07 04:55:00|21.22|19.72|21.18|19.68|21.22|19.72|21.15|19.65|0
1741323600000|2025-03-07 05:00:00|21.19|19.69|21.3|19.8|21.31|19.81|21.15|19.65|0
1741323900000|2025-03-07 05:05:00|21.31|19.81|21.35|19.85|21.36|19.86|21.26|19.76|0
1741324200000|2025-03-07 05:10:00|21.34|19.84|21.35|19.85|21.4|19.9|21.29|19.79|0
1741324500000|2025-03-07 05:15:00|21.34|19.84|21.23|19.73|21.37|19.87|21.21|19.71|0
1741324800000|2025-03-07 05:20:00|21.22|19.72|21.34|19.84|21.39|19.89|21.22|19.72|0
1741325100000|2025-03-07 05:25:00|21.33|19.83|21.28|19.78|21.33|19.83|21.24|19.74|0
1741325400000|2025-03-07 05:30:00|21.27|19.77|21.17|19.67|21.27|19.77|21.16|19.66|0
1741325700000|2025-03-07 05:35:00|21.19|19.69|21.2|19.7|21.22|19.72|21.17|19.67|0
1741326000000|2025-03-07 05:40:00|21.21|19.71|21.27|19.77|21.28|19.78|21.16|19.66|0
1741326300000|2025-03-07 05:45:00|21.28|19.78|21.35|19.85|21.35|19.85|21.26|19.76|0
1741326600000|2025-03-07 05:50:00|21.36|19.86|21.43|19.93|21.46|19.96|21.33|19.83|0
1741326900000|2025-03-07 05:55:00|21.42|19.92|21.46|19.96|21.55|20.05|21.4|19.9|0
1741327200000|2025-03-07 06:00:00|21.44|19.94|21.6|20.1|21.66|20.16|21.42|19.92|0
1741327500000|2025-03-07 06:05:00|21.59|20.09|21.64|20.14|21.7|20.2|21.56|20.06|0
1741327800000|2025-03-07 06:10:00|21.63|20.13|21.62|20.12|21.73|20.23|21.61|20.11|0
1741328100000|2025-03-07 06:15:00|21.61|20.11|21.53|20.03|21.65|20.15|21.52|20.02|0
1741328400000|2025-03-07 06:20:00|21.54|20.04|21.64|20.14|21.64|20.14|21.53|20.03|0
1741328700000|2025-03-07 06:25:00|21.63|20.13|21.61|20.11|21.64|20.14|21.57|20.07|0
1741329000000|2025-03-07 06:30:00|21.59|20.09|21.66|20.16|21.7|20.2|21.56|20.06|0
1741329300000|2025-03-07 06:35:00|21.65|20.15|21.72|20.22|21.72|20.22|21.64|20.14|0
1741329600000|2025-03-07 06:40:00|21.74|20.24|21.69|20.19|21.74|20.24|21.65|20.15|0
1741329900000|2025-03-07 06:45:00|21.68|20.18|21.68|20.18|21.69|20.19|21.62|20.12|0
1741330200000|2025-03-07 06:50:00|21.69|20.19|21.72|20.22|21.73|20.23|21.66|20.16|0
1741330500000|2025-03-07 06:55:00|21.71|20.21|21.64|20.14|21.73|20.23|21.63|20.13|0
1741330800000|2025-03-07 07:00:00|21.66|20.16|21.42|19.92|21.66|20.16|21.36|19.86|0
1741331100000|2025-03-07 07:05:00|21.4|19.9|21.3|19.8|21.44|19.94|21.25|19.75|0
1741331400000|2025-03-07 07:10:00|21.28|19.78|21.29|19.79|21.3|19.8|21.19|19.69|0
1741331700000|2025-03-07 07:15:00|21.3|19.8|21.35|19.85|21.36|19.86|21.27|19.77|0
1741332000000|2025-03-07 07:20:00|21.38|19.88|21.37|19.87|21.39|19.89|21.27|19.77|0
1741332300000|2025-03-07 07:25:00|21.36|19.86|21.28|19.78|21.37|19.87|21.22|19.72|0
1741332600000|2025-03-07 07:30:00|21.29|19.79|21.28|19.78|21.38|19.88|21.25|19.75|0
1741332900000|2025-03-07 07:35:00|21.32|19.82|21.55|20.05|21.55|20.05|21.24|19.74|0
1741333200000|2025-03-07 07:40:00|21.56|20.06|21.45|19.95|21.57|20.07|21.45|19.95|0
1741333500000|2025-03-07 07:45:00|21.44|19.94|21.17|19.67|21.48|19.98|21.17|19.67|0
1741333800000|2025-03-07 07:50:00|21.16|19.66|21.29|19.79|21.31|19.81|21.12|19.62|0
1741334100000|2025-03-07 07:55:00|21.28|19.78|21.22|19.72|21.3|19.8|21.16|19.66|0
1741334400000|2025-03-07 08:00:00|21.21|19.71|21.17|19.67|21.37|19.87|21.13|19.63|0
1741334700000|2025-03-07 08:05:00|21.16|19.66|21.22|19.72|21.26|19.76|21.04|19.54|0
1741335000000|2025-03-07 08:10:00|21.21|19.71|21.09|19.59|21.3|19.8|21.07|19.57|0
1741335300000|2025-03-07 08:15:00|21.12|19.62|21.15|19.65|21.24|19.74|21.07|19.57|0
1741335600000|2025-03-07 08:20:00|21.12|19.62|21.19|19.69|21.27|19.77|21.12|19.62|0
1741335900000|2025-03-07 08:25:00|21.2|19.7|21.18|19.68|21.3|19.8|21.16|19.66|0
1741336200000|2025-03-07 08:30:00|21.16|19.66|21.24|19.74|21.25|19.75|21.02|19.52|0
1741336500000|2025-03-07 08:35:00|21.23|19.73|21.43|19.93|21.46|19.96|21.2|19.7|0
1741336800000|2025-03-07 08:40:00|21.44|19.94|21.27|19.77|21.52|20.02|21.26|19.76|0
1741337100000|2025-03-07 08:45:00|21.26|19.76|21.2|19.7|21.4|19.9|21.19|19.69|0
1741337400000|2025-03-07 08:50:00|21.21|19.71|21.32|19.82|21.37|19.87|21.14|19.64|0
1741337700000|2025-03-07 08:55:00|21.31|19.81|21.26|19.76|21.31|19.81|21.13|19.63|0
1741338000000|2025-03-07 09:00:00|21.27|19.77|20.95|19.45|21.35|19.85|20.91|19.41|0
1741338300000|2025-03-07 09:05:00|20.96|19.46|20.9|19.4|20.96|19.46|20.89|19.39|0
1741338600000|2025-03-07 09:10:00|20.91|19.41|20.74|19.24|20.93|19.43|20.73|19.23|0
1741338900000|2025-03-07 09:15:00|20.77|19.27|20.82|19.32|20.95|19.45|20.77|19.27|0
1741339200000|2025-03-07 09:20:00|20.84|19.34|21|19.5|21|19.5|20.84|19.34|0
1741339500000|2025-03-07 09:25:00|20.99|19.49|20.91|19.41|21.04|19.54|20.88|19.38|0
1741339800000|2025-03-07 09:30:00|20.9|19.4|20.87|19.37|20.97|19.47|20.81|19.31|0
1741340100000|2025-03-07 09:35:00|20.89|19.39|20.94|19.44|20.95|19.45|20.83|19.33|0
1741340400000|2025-03-07 09:40:00|20.95|19.45|20.96|19.46|21.03|19.53|20.92|19.42|0
1741340700000|2025-03-07 09:45:00|20.95|19.45|20.81|19.31|20.97|19.47|20.81|19.31|0
1741341000000|2025-03-07 09:50:00|20.79|19.29|20.82|19.32|20.87|19.37|20.75|19.25|0
1741341300000|2025-03-07 09:55:00|20.81|19.31|20.93|19.43|20.94|19.44|20.8|19.3|0
1741341600000|2025-03-07 10:00:00|20.91|19.41|21.11|19.61|21.12|19.62|20.9|19.4|0
1741341900000|2025-03-07 10:05:00|21.13|19.63|21.39|19.89|21.4|19.9|21.1|19.6|0
1741342200000|2025-03-07 10:10:00|21.37|19.87|21.1|19.6|21.37|19.87|21.09|19.59|0
1741342500000|2025-03-07 10:15:00|21.11|19.61|21.04|19.54|21.15|19.65|21.03|19.53|0
1741342800000|2025-03-07 10:20:00|21.06|19.56|21.07|19.57|21.12|19.62|21.02|19.52|0
1741343100000|2025-03-07 10:25:00|21.06|19.56|21.1|19.6|21.18|19.68|21.02|19.52|0
1741343400000|2025-03-07 10:30:00|21.09|19.59|21.08|19.58|21.19|19.69|21.06|19.56|0
1741343700000|2025-03-07 10:35:00|21.07|19.57|21.05|19.55|21.07|19.57|20.97|19.47|0
1741344000000|2025-03-07 10:40:00|21.06|19.56|21.09|19.59|21.09|19.59|20.93|19.43|0
1741344300000|2025-03-07 10:45:00|21.1|19.6|21.06|19.56|21.12|19.62|21.03|19.53|0
1741344600000|2025-03-07 10:50:00|21.05|19.55|21.11|19.61|21.19|19.69|21.04|19.54|0
1741344900000|2025-03-07 10:55:00|21.12|19.62|21.09|19.59|21.2|19.7|21.09|19.59|0
1741345200000|2025-03-07 11:00:00|21.1|19.6|21.05|19.55|21.31|19.81|21.04|19.54|0
1741345500000|2025-03-07 11:05:00|21.06|19.56|21.09|19.59|21.1|19.6|20.97|19.47|0
1741345800000|2025-03-07 11:10:00|21.1|19.6|21.13|19.63|21.2|19.7|21.08|19.58|0
1741346100000|2025-03-07 11:15:00|21.14|19.64|21.07|19.57|21.16|19.66|21.03|19.53|0
1741346400000|2025-03-07 11:20:00|21.09|19.59|21.01|19.51|21.1|19.6|20.97|19.47|0
1741346700000|2025-03-07 11:25:00|21.03|19.53|21.04|19.54|21.09|19.59|21.01|19.51|0
1741347000000|2025-03-07 11:30:00|21.05|19.55|20.93|19.43|21.06|19.56|20.88|19.38|0
1741347300000|2025-03-07 11:35:00|20.91|19.41|20.87|19.37|20.91|19.41|20.85|19.35|0
1741347600000|2025-03-07 11:40:00|20.89|19.39|21.03|19.53|21.09|19.59|20.88|19.38|0
1741347900000|2025-03-07 11:45:00|21.04|19.54|21.02|19.52|21.06|19.56|20.97|19.47|0
1741348200000|2025-03-07 11:50:00|21.05|19.55|21.07|19.57|21.13|19.63|21.03|19.53|0
1741348500000|2025-03-07 11:55:00|21.08|19.58|21.01|19.51|21.1|19.6|21|19.5|0
1741348800000|2025-03-07 12:00:00|21|19.5|21.05|19.55|21.14|19.64|21|19.5|0
1741349100000|2025-03-07 12:05:00|21.04|19.54|21.16|19.66|21.18|19.68|20.98|19.48|0
1741349400000|2025-03-07 12:10:00|21.15|19.65|21.09|19.59|21.22|19.72|21.07|19.57|0
1741349700000|2025-03-07 12:15:00|21.08|19.58|21.32|19.82|21.37|19.87|21.07|19.57|0
1741350000000|2025-03-07 12:20:00|21.33|19.83|21.34|19.84|21.37|19.87|21.28|19.78|0
1741350300000|2025-03-07 12:25:00|21.35|19.85|21.5|20|21.51|20.01|21.32|19.82|0
1741350600000|2025-03-07 12:30:00|21.49|19.99|21.44|19.94|21.59|20.09|21.39|19.89|0
1741350900000|2025-03-07 12:35:00|21.43|19.93|21.56|20.06|21.56|20.06|21.35|19.85|0
1741351200000|2025-03-07 12:40:00|21.55|20.05|21.8|20.3|21.8|20.3|21.51|20.01|0
1741351500000|2025-03-07 12:45:00|21.79|20.29|21.66|20.16|21.8|20.3|21.62|20.12|0
1741351800000|2025-03-07 12:50:00|21.64|20.14|21.67|20.17|21.74|20.24|21.62|20.12|0
1741352100000|2025-03-07 12:55:00|21.69|20.19|21.56|20.06|21.69|20.19|21.49|19.99|0
1741352400000|2025-03-07 13:00:00|21.57|20.07|21.65|20.15|21.69|20.19|21.55|20.05|0
1741352700000|2025-03-07 13:05:00|21.66|20.16|21.61|20.11|21.72|20.22|21.51|20.01|0
1741353000000|2025-03-07 13:10:00|21.62|20.12|21.78|20.28|21.81|20.31|21.58|20.08|0
1741353300000|2025-03-07 13:15:00|21.79|20.29|21.74|20.24|21.94|20.44|21.71|20.21|0
1741353600000|2025-03-07 13:20:00|21.73|20.23|21.75|20.25|21.8|20.3|21.66|20.16|0
1741353900000|2025-03-07 13:25:00|21.76|20.26|21.86|19.98|21.89|20.31|21.59|19.97|0
1741354200000|2025-03-07 13:30:00|21.91|20.03|21.09|19.07|22.26|20.38|20.34|18.47|0
1741354500000|2025-03-07 13:35:00|21.11|19.09|21.16|19.14|21.45|19.42|20.75|18.73|0
1741354800000|2025-03-07 13:40:00|21.14|19.12|21.18|19.16|21.79|19.76|21.14|19.12|0
1741355100000|2025-03-07 13:45:00|21.2|19.18|21.21|19.71|21.53|19.79|20.98|19.08|0
1741355400000|2025-03-07 13:50:00|21.19|19.69|21.27|19.77|21.4|19.9|21.16|19.66|0
1741355700000|2025-03-07 13:55:00|21.29|19.79|21.98|20.48|22.19|20.69|21.27|19.77|0
1741356000000|2025-03-07 14:00:00|21.97|20.47|21.64|20.14|22.09|20.59|21.59|20.09|0
1741356300000|2025-03-07 14:05:00|21.65|20.15|22.06|20.56|22.26|20.76|21.56|20.06|0
1741356600000|2025-03-07 14:10:00|22.03|20.53|22.19|20.69|22.56|21.06|22.03|20.53|0
1741356900000|2025-03-07 14:15:00|22.2|20.7|22.03|20.53|22.23|20.73|21.93|20.43|0
1741357200000|2025-03-07 14:20:00|21.98|20.48|21.94|20.44|22.09|20.59|21.85|20.35|0
1741357500000|2025-03-07 14:25:00|22.49|19.89|22.9|20.3|22.93|20.33|22.48|19.88|0
1741357800000|2025-03-07 14:30:00|22.35|20.85|21.55|20.05|22.36|20.86|21.53|20.03|0
1741358100000|2025-03-07 14:35:00|21.52|20.02|21.8|20.3|22.16|20.66|21.42|19.92|0
1741358400000|2025-03-07 14:40:00|21.78|20.28|20.91|19.41|21.79|20.29|20.51|19.01|0
1741358700000|2025-03-07 14:45:00|20.94|19.44|20.27|18.77|20.94|19.44|20.12|18.62|0
1741359000000|2025-03-07 14:50:00|20.28|18.78|20.22|18.72|20.43|18.93|19.63|18.13|0
1741359300000|2025-03-07 14:55:00|20.21|18.71|20.87|19.37|20.93|19.43|20.07|18.57|0
1741359600000|2025-03-07 15:00:00|20.91|19.41|20.61|19.11|21.41|19.91|20.5|19|0
1741359900000|2025-03-07 15:05:00|20.62|19.12|20.46|18.96|20.72|19.22|20.19|18.69|0
1741360200000|2025-03-07 15:10:00|20.44|18.94|21|19.5|21.07|19.57|20.33|18.83|0
1741360500000|2025-03-07 15:15:00|21.04|19.54|21.11|19.61|21.33|19.83|20.58|19.08|0
1741360800000|2025-03-07 15:20:00|21.1|19.6|20.72|19.22|21.23|19.73|20.54|19.04|0
1741361100000|2025-03-07 15:25:00|20.73|19.23|21.06|19.56|21.22|19.72|20.72|19.22|0
1741361400000|2025-03-07 15:30:00|21.08|19.58|22.48|20.46|22.57|20.78|21.08|19.28|0
1741361700000|2025-03-07 15:35:00|22.53|20.5|22.88|20.86|23.07|21.05|22.52|20.49|0
1741362000000|2025-03-07 15:40:00|22.9|20.88|23.1|21.08|23.37|21.34|22.65|20.62|0
1741362300000|2025-03-07 15:45:00|23.09|21.07|22.15|20.13|23.22|21.19|21.66|19.63|0
1741362600000|2025-03-07 15:50:00|22.1|20.08|22.04|20.02|23.09|21.07|21.8|19.78|0
1741362900000|2025-03-07 15:55:00|22.03|20.01|22.06|20.04|22.36|20.33|21.81|19.79|0
1741363200000|2025-03-07 16:00:00|22.12|20.03|22.28|20.25|22.5|20.47|21.97|19.94|0
1741363500000|2025-03-07 16:05:00|22.23|20.26|22.19|20.16|22.41|20.38|21.91|19.88|0
1741363800000|2025-03-07 16:10:00|22.13|20.11|22.31|20.28|22.45|20.43|22.08|20.05|0
1741364100000|2025-03-07 16:15:00|22.29|20.26|22.87|20.85|22.91|20.88|22.23|20.21|0
1741364400000|2025-03-07 16:20:00|22.85|20.82|23.21|21.19|23.24|21.21|22.16|20.14|0
1741364700000|2025-03-07 16:25:00|23.25|21.22|23.6|21.58|23.74|21.72|23.16|21.13|0
1741365000000|2025-03-07 16:30:00|23.58|21.55|23.63|21.61|23.7|21.68|23.4|21.38|0
1741365300000|2025-03-07 16:35:00|23.61|21.59|23.78|21.76|23.9|21.87|23.54|21.52|0
1741365600000|2025-03-07 16:40:00|23.79|21.77|23.79|21.77|24.27|22.25|23.74|21.72|0
1741365900000|2025-03-07 16:45:00|23.81|21.79|24.04|22.01|24.2|22.18|23.66|21.64|0
1741366200000|2025-03-07 16:50:00|24.02|22|24.43|22.41|24.77|22.74|23.96|21.94|0
1741366500000|2025-03-07 16:55:00|24.41|22.38|24.1|22.07|24.56|22.54|24.04|22.01|0
1741366800000|2025-03-07 17:00:00|24.02|21.99|23.92|21.9|24.09|22.06|23.35|21.33|0
1741367100000|2025-03-07 17:05:00|23.91|21.88|24.38|22.35|24.52|22.5|23.69|21.66|0
1741367400000|2025-03-07 17:10:00|24.35|22.33|24.16|22.14|24.67|22.64|24.07|22.04|0
1741367700000|2025-03-07 17:15:00|24.13|22.1|24.53|22.51|24.67|22.65|24.08|22.06|0
1741368000000|2025-03-07 17:20:00|24.54|22.52|23.87|21.84|24.58|22.55|23.84|21.82|0
1741368300000|2025-03-07 17:25:00|23.89|21.86|23.66|21.64|23.99|21.97|23.62|21.6|0
1741368600000|2025-03-07 17:30:00|23.74|21.71|23.04|21.01|23.93|21.91|22.98|20.96|0
1741368900000|2025-03-07 17:35:00|23.05|21.02|22.67|20.65|23.84|21.81|22.27|20.25|0
1741369200000|2025-03-07 17:40:00|22.69|20.66|21.94|19.91|22.77|20.75|21.91|19.89|0
1741369500000|2025-03-07 17:45:00|21.96|19.93|21.86|19.83|22|19.97|21.49|19.46|0
1741369800000|2025-03-07 17:50:00|21.82|19.79|21.22|19.2|21.9|19.88|21.2|19.18|0
1741370100000|2025-03-07 17:55:00|21.21|19.19|22.26|20.24|22.45|20.42|21.09|19.06|0
1741370400000|2025-03-07 18:00:00|22.22|20.19|21.19|19.16|22.26|20.23|21.15|19.12|0
1741370700000|2025-03-07 18:05:00|21.23|19.21|21.51|19.49|21.93|19.9|20.73|18.71|0
1741371000000|2025-03-07 18:10:00|21.52|19.5|20.85|18.83|21.61|19.58|20.81|18.79|0
1741371300000|2025-03-07 18:15:00|20.82|18.8|20.75|18.72|21|18.97|20.73|18.7|0
1741371600000|2025-03-07 18:20:00|20.8|18.77|21.2|19.17|21.25|19.23|20.5|18.48|0
1741371900000|2025-03-07 18:25:00|21.21|19.19|21.18|19.15|21.39|19.36|21.02|19|0
1741372200000|2025-03-07 18:30:00|21.16|19.13|21.06|19.04|21.33|19.3|20.94|18.91|0
1741372500000|2025-03-07 18:35:00|21.05|19.03|20.39|18.36|21.15|19.12|20.35|18.32|0
1741372800000|2025-03-07 18:40:00|20.4|18.37|20.52|18.49|20.81|18.79|20.24|18.21|0
1741373100000|2025-03-07 18:45:00|20.54|18.51|20.41|18.39|20.58|18.55|20.2|18.18|0
1741373400000|2025-03-07 18:50:00|20.39|18.37|20.43|18.4|20.99|18.96|20.1|18.08|0
1741373700000|2025-03-07 18:55:00|20.42|18.39|20.38|18.36|20.67|18.64|20.37|18.35|0
1741374000000|2025-03-07 19:00:00|20.37|18.35|20.21|18.19|20.44|18.42|20.03|18|0
1741374300000|2025-03-07 19:05:00|20.2|18.18|20.82|18.8|20.83|18.81|20.2|18.18|0
1741374600000|2025-03-07 19:10:00|20.77|18.74|20.47|18.44|20.78|18.75|20.35|18.32|0
1741374900000|2025-03-07 19:15:00|20.45|18.42|20.11|18.08|20.48|18.46|20.08|18.06|0
1741375200000|2025-03-07 19:20:00|20.1|18.07|19.64|17.61|20.11|18.08|19.57|17.55|0
1741375500000|2025-03-07 19:25:00|19.63|17.6|19.86|17.84|20.12|18.09|19.6|17.58|0
1741375800000|2025-03-07 19:30:00|19.82|17.8|19.85|17.82|19.97|17.94|19.62|17.6|0
1741376100000|2025-03-07 19:35:00|19.87|17.84|19.8|17.77|20.19|18.17|19.64|17.62|0
1741376400000|2025-03-07 19:40:00|19.79|17.76|20.11|18.09|20.28|18.25|19.64|17.62|0
1741376700000|2025-03-07 19:45:00|20.08|18.08|20.42|18.39|20.47|18.44|20.08|18.06|0
1741377000000|2025-03-07 19:50:00|20.47|18.44|20.29|18.26|20.53|18.5|20.22|18.19|0
1741377300000|2025-03-07 19:55:00|20.27|18.24|20.31|18.29|20.43|18.4|20.12|18.09|0
1741377600000|2025-03-07 20:00:00|20.36|18.34|19.93|17.9|20.54|18.51|19.81|17.78|0
1741377900000|2025-03-07 20:05:00|19.92|17.89|19.39|17.37|19.95|17.92|19.36|17.34|0
1741378200000|2025-03-07 20:10:00|19.38|17.36|19.61|17.59|19.63|17.61|19.26|17.23|0
1741378500000|2025-03-07 20:15:00|19.63|17.61|19.4|17.37|20.05|18.02|19.29|17.27|0
1741378800000|2025-03-07 20:20:00|19.37|17.35|19.72|17.69|19.82|17.79|19.37|17.35|0
1741379100000|2025-03-07 20:25:00|19.75|17.72|19.54|17.52|19.76|17.73|19.45|17.43|0
1741379400000|2025-03-07 20:30:00|19.58|17.55|19.54|17.51|19.77|17.75|19.42|17.4|0
1741379700000|2025-03-07 20:35:00|19.51|17.48|20.36|18.33|20.56|18.54|19.5|17.47|0
1741380000000|2025-03-07 20:40:00|20.38|18.35|20.11|18.08|20.81|18.78|20.05|18.03|0
1741380300000|2025-03-07 20:45:00|20.15|18.12|19.59|17.57|20.16|18.13|19.57|17.54|0
1741380600000|2025-03-07 20:50:00|19.82|17.79|19.07|17.04|19.89|17.86|19.07|17.04|0
1741380900000|2025-03-07 20:55:00|19.01|16.98|19.39|17.36|19.52|17.5|18.74|16.72|0
1741381200000|2025-03-07 21:00:00|19.41|17.38|19.63|17.6|19.93|17.91|19.41|17.38|0
1741381500000|2025-03-07 21:05:00|19.61|17.58|19.39|17.37|19.72|17.69|19.39|17.37|0
1741381800000|2025-03-07 21:10:00|19.4|17.39|19.41|17.39|19.6|17.57|19.39|17.37|0
1741566300000|2025-03-10 00:25:00|20.5|18.7|20.47|18.67|20.58|18.78|20.46|18.66|0
1741566600000|2025-03-10 00:30:00|20.46|18.66|20.38|18.58|20.51|18.71|20.28|18.48|0
1741566900000|2025-03-10 00:35:00|20.4|18.6|20.31|18.51|20.41|18.61|20.3|18.5|0
1741567200000|2025-03-10 00:40:00|20.3|18.5|20.24|18.44|20.33|18.53|20.18|18.38|0
1741567500000|2025-03-10 00:45:00|20.26|18.46|20.23|18.43|20.29|18.49|20.2|18.4|0
1741567800000|2025-03-10 00:50:00|20.24|18.44|20.16|18.36|20.31|18.51|20.16|18.36|0
1741568100000|2025-03-10 00:55:00|20.15|18.35|20.07|18.27|20.18|18.38|20.07|18.27|0
1741568400000|2025-03-10 01:00:00|20.11|18.31|19.86|18.06|20.11|18.31|19.85|18.05|0
1741568700000|2025-03-10 01:05:00|19.84|18.04|19.9|18.1|19.9|18.1|19.81|18.01|0
1741569000000|2025-03-10 01:10:00|19.91|18.11|19.95|18.15|20.25|18.45|19.89|18.09|0
1741569300000|2025-03-10 01:15:00|19.94|18.14|19.99|18.19|20.02|18.22|19.93|18.13|0
1741569600000|2025-03-10 01:20:00|19.98|18.18|19.98|18.18|20.04|18.24|19.95|18.15|0
1741569900000|2025-03-10 01:25:00|20|18.2|20.04|18.24|20.05|18.25|19.94|18.14|0
1741570200000|2025-03-10 01:30:00|20.03|18.23|19.81|18.01|20.03|18.23|19.79|17.99|0
1741570500000|2025-03-10 01:35:00|19.82|18.02|19.75|17.95|19.84|18.04|19.73|17.93|0
1741570800000|2025-03-10 01:40:00|19.72|17.92|19.8|18|19.8|18|19.65|17.85|0
1741571100000|2025-03-10 01:45:00|19.79|17.99|19.83|18.03|19.84|18.04|19.69|17.89|0
1741571400000|2025-03-10 01:50:00|19.82|18.02|19.7|17.9|19.85|18.05|19.7|17.9|0
1741571700000|2025-03-10 01:55:00|19.69|17.89|19.58|17.78|19.73|17.93|19.56|17.76|0
1741572000000|2025-03-10 02:00:00|19.59|17.79|19.62|17.82|19.65|17.85|19.55|17.75|0
1741572300000|2025-03-10 02:05:00|19.63|17.83|19.69|17.89|19.71|17.91|19.63|17.83|0
1741572600000|2025-03-10 02:10:00|19.7|17.9|19.65|17.85|19.72|17.92|19.64|17.84|0
1741572900000|2025-03-10 02:15:00|19.69|17.89|19.62|17.82|19.72|17.92|19.61|17.81|0
1741573200000|2025-03-10 02:20:00|19.61|17.81|19.58|17.78|19.64|17.84|19.57|17.77|0
1741573500000|2025-03-10 02:25:00|19.59|17.79|19.67|17.87|19.71|17.91|19.57|17.77|0
1741573800000|2025-03-10 02:30:00|19.68|17.88|19.56|17.76|19.72|17.92|19.56|17.76|0
1741574100000|2025-03-10 02:35:00|19.57|17.77|19.48|17.68|19.58|17.78|19.45|17.65|0
1741574400000|2025-03-10 02:40:00|19.47|17.67|19.54|17.74|19.55|17.75|19.45|17.65|0
1741574700000|2025-03-10 02:45:00|19.55|17.75|19.57|17.77|19.62|17.82|19.52|17.72|0
1741575000000|2025-03-10 02:50:00|19.56|17.76|19.47|17.67|19.58|17.78|19.47|17.67|0
1741575300000|2025-03-10 02:55:00|19.48|17.68|19.54|17.74|19.57|17.77|19.48|17.68|0
1741575600000|2025-03-10 03:00:00|19.55|17.75|19.51|17.71|19.57|17.77|19.47|17.67|0
1741575900000|2025-03-10 03:05:00|19.5|17.7|19.51|17.71|19.54|17.74|19.49|17.69|0
1741576200000|2025-03-10 03:10:00|19.5|17.7|19.71|17.91|19.76|17.96|19.5|17.7|0
1741576500000|2025-03-10 03:15:00|19.7|17.9|19.68|17.88|19.71|17.91|19.66|17.86|0
1741576800000|2025-03-10 03:20:00|19.69|17.89|19.78|17.98|19.82|18.02|19.69|17.89|0
1741577100000|2025-03-10 03:25:00|19.76|17.96|19.82|18.02|19.83|18.03|19.75|17.95|0
1741577400000|2025-03-10 03:30:00|19.83|18.03|19.71|17.91|19.85|18.05|19.7|17.9|0
1741577700000|2025-03-10 03:35:00|19.72|17.92|19.62|17.82|19.75|17.95|19.6|17.8|0
1741578000000|2025-03-10 03:40:00|19.61|17.81|19.53|17.73|19.63|17.83|19.53|17.73|0
1741578300000|2025-03-10 03:45:00|19.54|17.74|19.53|17.73|19.55|17.75|19.5|17.7|0
1741578600000|2025-03-10 03:50:00|19.52|17.72|19.54|17.74|19.56|17.76|19.51|17.71|0
1741578900000|2025-03-10 03:55:00|19.53|17.73|19.59|17.79|19.6|17.8|19.44|17.64|0
1741579200000|2025-03-10 04:00:00|19.58|17.78|19.57|17.77|19.62|17.82|19.57|17.77|0
1741579500000|2025-03-10 04:05:00|19.56|17.76|19.5|17.7|19.56|17.76|19.48|17.68|0
1741579800000|2025-03-10 04:10:00|19.51|17.71|19.44|17.64|19.53|17.73|19.43|17.63|0
1741580100000|2025-03-10 04:15:00|19.43|17.63|19.46|17.66|19.47|17.67|19.42|17.62|0
1741580400000|2025-03-10 04:20:00|19.45|17.65|19.26|17.76|19.61|18.11|19.25|17.62|0
1741580700000|2025-03-10 04:25:00|19.27|17.77|19.28|17.78|19.34|17.84|19.26|17.76|0
1741581000000|2025-03-10 04:30:00|19.29|17.79|19.35|17.85|19.37|17.87|19.28|17.78|0
1741581300000|2025-03-10 04:35:00|19.34|17.84|19.45|17.95|19.5|18|19.34|17.84|0
1741581600000|2025-03-10 04:40:00|19.46|17.96|19.51|18.01|19.53|18.03|19.42|17.92|0
1741581900000|2025-03-10 04:45:00|19.52|18.02|19.5|18|19.52|18.02|19.47|17.97|0
1741582200000|2025-03-10 04:50:00|19.49|17.99|19.59|18.09|19.67|18.17|19.48|17.98|0
1741582500000|2025-03-10 04:55:00|19.58|18.08|19.7|18.2|19.71|18.21|19.58|18.08|0
1741582800000|2025-03-10 05:00:00|19.68|18.18|19.61|18.11|19.68|18.18|19.55|18.05|0
1741583100000|2025-03-10 05:05:00|19.62|18.12|19.58|18.08|19.62|18.12|19.57|18.07|0
1741583400000|2025-03-10 05:10:00|19.57|18.07|19.55|18.05|19.58|18.08|19.51|18.01|0
1741583700000|2025-03-10 05:15:00|19.54|18.04|19.56|18.06|19.57|18.07|19.51|18.01|0
1741584000000|2025-03-10 05:20:00|19.55|18.05|19.45|17.95|19.56|18.06|19.42|17.92|0
1741584300000|2025-03-10 05:25:00|19.47|17.97|19.44|17.94|19.51|18.01|19.4|17.9|0
1741584600000|2025-03-10 05:30:00|19.43|17.93|19.54|18.04|19.57|18.07|19.41|17.91|0
1741584900000|2025-03-10 05:35:00|19.53|18.03|19.59|18.09|19.61|18.11|19.47|17.97|0
1741585200000|2025-03-10 05:40:00|19.58|18.08|19.63|18.13|19.63|18.13|19.52|18.02|0
1741585500000|2025-03-10 05:45:00|19.61|18.11|19.78|18.28|19.78|18.28|19.56|18.06|0
1741585800000|2025-03-10 05:50:00|19.77|18.27|19.79|18.29|19.84|18.34|19.76|18.26|0
1741586100000|2025-03-10 05:55:00|19.78|18.28|19.75|18.25|19.82|18.32|19.75|18.25|0
1741586400000|2025-03-10 06:00:00|19.71|18.21|19.59|18.09|19.73|18.23|19.59|18.09|0
1741586700000|2025-03-10 06:05:00|19.58|18.08|19.58|18.08|19.6|18.1|19.53|18.03|0
1741587000000|2025-03-10 06:10:00|19.57|18.07|19.52|18.02|19.61|18.11|19.52|18.02|0
1741587300000|2025-03-10 06:15:00|19.53|18.03|19.45|17.95|19.53|18.03|19.41|17.91|0
1741587600000|2025-03-10 06:20:00|19.46|17.96|19.5|18|19.52|18.02|19.41|17.91|0
1741587900000|2025-03-10 06:25:00|19.51|18.01|19.52|18.02|19.55|18.05|19.45|17.95|0
1741588200000|2025-03-10 06:30:00|19.51|18.01|19.47|17.97|19.57|18.07|19.45|17.95|0
1741588500000|2025-03-10 06:35:00|19.48|17.98|19.51|18.01|19.52|18.02|19.42|17.92|0
1741588800000|2025-03-10 06:40:00|19.52|18.02|19.52|18.02|19.59|18.09|19.48|17.98|0
1741589100000|2025-03-10 06:45:00|19.51|18.01|19.57|18.07|19.58|18.08|19.47|17.97|0
1741589400000|2025-03-10 06:50:00|19.58|18.08|19.52|18.02|19.58|18.08|19.46|17.96|0
1741589700000|2025-03-10 06:55:00|19.51|18.01|19.56|18.06|19.59|18.09|19.51|18.01|0
1741590000000|2025-03-10 07:00:00|19.55|18.05|19.37|17.87|19.55|18.05|19.34|17.84|0
1741590300000|2025-03-10 07:05:00|19.36|17.86|19.42|17.92|19.48|17.98|19.33|17.83|0
1741590600000|2025-03-10 07:10:00|19.43|17.93|19.49|17.99|19.53|18.03|19.38|17.88|0
1741590900000|2025-03-10 07:15:00|19.5|18|19.58|18.08|19.65|18.15|19.48|17.98|0
1741591200000|2025-03-10 07:20:00|19.59|18.09|19.73|18.23|19.77|18.27|19.59|18.09|0
1741591500000|2025-03-10 07:25:00|19.74|18.24|19.7|18.2|19.78|18.28|19.66|18.16|0
1741591800000|2025-03-10 07:30:00|19.69|18.19|19.6|18.1|19.76|18.26|19.59|18.09|0
1741592100000|2025-03-10 07:35:00|19.59|18.09|19.54|18.04|19.63|18.13|19.43|17.93|0
1741592400000|2025-03-10 07:40:00|19.55|18.05|19.52|18.02|19.56|18.06|19.48|17.98|0
1741592700000|2025-03-10 07:45:00|19.55|18.05|19.68|18.18|19.68|18.18|19.54|18.04|0
1741593000000|2025-03-10 07:50:00|19.66|18.16|19.6|18.1|19.7|18.2|19.6|18.1|0
1741593300000|2025-03-10 07:55:00|19.61|18.11|19.74|18.24|19.74|18.24|19.59|18.09|0
1741593600000|2025-03-10 08:00:00|19.72|18.22|19.97|18.47|19.97|18.47|19.53|18.03|0
1741593900000|2025-03-10 08:05:00|19.98|18.48|20.1|18.6|20.14|18.64|19.88|18.38|0
1741594200000|2025-03-10 08:10:00|20.08|18.58|20.53|19.03|20.54|19.04|20.08|18.58|0
1741594500000|2025-03-10 08:15:00|20.54|19.04|20.61|19.11|20.73|19.23|20.41|18.91|0
1741594800000|2025-03-10 08:20:00|20.62|19.12|20.53|19.03|20.63|19.13|20.41|18.91|0
1741595100000|2025-03-10 08:25:00|20.52|19.02|20.42|18.92|20.52|19.02|20.36|18.86|0
1741595400000|2025-03-10 08:30:00|20.43|18.93|20.73|19.23|20.75|19.25|20.4|18.9|0
1741595700000|2025-03-10 08:35:00|20.71|19.21|20.87|19.37|20.89|19.39|20.71|19.21|0
1741596000000|2025-03-10 08:40:00|20.86|19.36|21.14|19.64|21.19|19.69|20.68|19.18|0
1741596300000|2025-03-10 08:45:00|21.15|19.65|22.25|20.75|22.25|20.75|20.44|18.94|0
1741596600000|2025-03-10 08:50:00|22.23|20.73|22.53|21.03|22.54|21.04|22.08|20.58|0
1741596900000|2025-03-10 08:55:00|22.54|21.04|22.65|21.15|22.77|21.27|22.47|20.97|0
1741597200000|2025-03-10 09:00:00|22.68|21.18|22.55|21.05|22.79|21.29|22.45|20.95|0
1741597500000|2025-03-10 09:05:00|22.51|21.01|22.43|20.93|22.56|21.06|22.23|20.73|0
1741597800000|2025-03-10 09:10:00|22.42|20.92|22.63|21.13|22.71|21.21|22.4|20.9|0
1741598100000|2025-03-10 09:15:00|22.66|21.16|22.17|20.67|22.66|21.16|22.12|20.62|0
1741598400000|2025-03-10 09:20:00|22.18|20.68|21.97|20.47|22.25|20.75|21.91|20.41|0
1741598700000|2025-03-10 09:25:00|21.95|20.45|22|20.5|22.06|20.56|21.84|20.34|0
1741599000000|2025-03-10 09:30:00|21.99|20.49|21.83|20.33|22.01|20.51|21.76|20.26|0
1741599300000|2025-03-10 09:35:00|21.82|20.32|21.86|20.36|21.89|20.39|21.77|20.27|0
1741599600000|2025-03-10 09:40:00|21.84|20.34|20.98|19.48|21.86|20.36|20.9|19.4|0
1741599900000|2025-03-10 09:45:00|20.95|19.45|20.98|19.48|21.06|19.56|20.87|19.37|0
1741600200000|2025-03-10 09:50:00|20.99|19.49|21.46|19.96|21.5|20|20.91|19.41|0
1741600500000|2025-03-10 09:55:00|21.45|19.95|22.44|20.94|23.06|21.56|21.26|19.76|0
1741600800000|2025-03-10 10:00:00|22.43|20.93|22.25|20.75|22.43|20.93|22.18|20.68|0
1741601100000|2025-03-10 10:05:00|22.24|20.74|22.52|21.02|22.59|21.09|22.23|20.73|0
1741601400000|2025-03-10 10:10:00|22.57|21.07|22.49|20.99|22.61|21.11|22.35|20.85|0
1741601700000|2025-03-10 10:15:00|22.5|21|22.56|21.06|22.7|21.2|22.46|20.96|0
1741602000000|2025-03-10 10:20:00|22.57|21.07|22.72|21.22|22.74|21.24|22.47|20.97|0
1741602300000|2025-03-10 10:25:00|22.71|21.21|22.67|21.17|22.71|21.21|22.53|21.03|0
1741602600000|2025-03-10 10:30:00|22.65|21.15|22.56|21.06|22.7|21.2|22.43|20.93|0
1741602900000|2025-03-10 10:35:00|22.57|21.07|22.72|21.22|22.72|21.22|22.56|21.06|0
1741603200000|2025-03-10 10:40:00|22.71|21.21|22.85|21.35|22.92|21.42|22.67|21.17|0
1741603500000|2025-03-10 10:45:00|22.86|21.36|22.87|21.37|22.97|21.47|22.74|21.24|0
1741603800000|2025-03-10 10:50:00|22.86|21.36|22.75|21.25|22.86|21.36|22.62|21.12|0
1741604100000|2025-03-10 10:55:00|22.77|21.27|22.86|21.36|22.89|21.39|22.72|21.22|0
1741604400000|2025-03-10 11:00:00|22.85|21.35|22.97|21.47|23.01|21.51|22.51|21.01|0
1741604700000|2025-03-10 11:05:00|22.99|21.49|22.61|21.11|23.09|21.59|22.6|21.1|0
1741605000000|2025-03-10 11:10:00|22.58|21.08|22.58|21.08|22.69|21.19|22.53|21.03|0
1741605300000|2025-03-10 11:15:00|22.62|21.12|22.54|21.04|22.74|21.24|22.46|20.96|0
1741605600000|2025-03-10 11:20:00|22.55|21.05|22.29|20.79|22.58|21.08|22.27|20.77|0
1741605900000|2025-03-10 11:25:00|22.28|20.78|22.36|20.86|22.4|20.9|22.22|20.72|0
1741606200000|2025-03-10 11:30:00|22.33|20.83|22.55|21.05|22.57|21.07|22.28|20.78|0
1741606500000|2025-03-10 11:35:00|22.56|21.06|22.7|21.2|22.71|21.21|22.55|21.05|0
1741606800000|2025-03-10 11:40:00|22.71|21.21|22.75|21.25|22.85|21.35|22.64|21.14|0
1741607100000|2025-03-10 11:45:00|22.72|21.22|22.89|21.39|22.9|21.4|22.58|21.08|0
1741607400000|2025-03-10 11:50:00|22.91|21.41|22.97|21.47|23|21.5|22.85|21.35|0
1741607700000|2025-03-10 11:55:00|22.96|21.46|22.95|21.45|23.16|21.66|22.88|21.38|0
1741608000000|2025-03-10 12:00:00|22.94|21.44|23.55|22.05|23.62|22.12|22.92|21.42|0
1741608300000|2025-03-10 12:05:00|23.57|22.07|23.86|22.36|23.95|22.45|23.55|22.05|0
1741608600000|2025-03-10 12:10:00|23.9|22.4|23.9|22.4|24.14|22.64|23.82|22.32|0
1741608900000|2025-03-10 12:15:00|23.89|22.39|23.93|22.43|24.02|22.52|23.82|22.32|0
1741609200000|2025-03-10 12:20:00|23.92|22.42|23.89|22.39|23.96|22.46|23.58|22.08|0
1741609500000|2025-03-10 12:25:00|23.87|22.37|23.61|22.11|24.2|22.7|23.61|22.11|0
1741609800000|2025-03-10 12:30:00|23.88|22.38|24.27|22.77|24.31|22.81|23.88|22.38|0
1741610100000|2025-03-10 12:35:00|24.25|22.75|24.07|22.57|24.34|22.84|24.02|22.52|0
1741610400000|2025-03-10 12:40:00|24.06|22.56|23.94|22.44|24.13|22.63|23.89|22.39|0
1741610700000|2025-03-10 12:45:00|23.95|22.45|24.04|22.54|24.05|22.55|23.89|22.39|0
1741611000000|2025-03-10 12:50:00|24.03|22.53|23.73|22.23|24.05|22.55|23.71|22.21|0
1741611300000|2025-03-10 12:55:00|23.72|22.22|23.71|22.21|23.9|22.4|23.66|22.16|0
1741611600000|2025-03-10 13:00:00|23.7|22.2|23.99|22.49|24.01|22.51|23.66|22.16|0
1741611900000|2025-03-10 13:05:00|24.01|22.51|23.93|22.43|24.15|22.65|23.87|22.37|0
1741612200000|2025-03-10 13:10:00|23.92|22.42|23.76|22.26|23.99|22.49|23.48|21.98|0
1741612500000|2025-03-10 13:15:00|23.77|22.27|23.84|22.34|23.85|22.35|23.7|22.2|0
1741612800000|2025-03-10 13:20:00|23.85|22.35|23.94|22.44|24.02|22.52|23.84|22.34|0
1741613100000|2025-03-10 13:25:00|24.49|21.89|24.67|22.07|24.74|22.14|24.49|21.89|0
1741613400000|2025-03-10 13:30:00|24.12|22.62|24.38|22.88|24.72|23.22|23.58|22.08|0
1741613700000|2025-03-10 13:35:00|24.33|22.83|23.76|22.26|24.33|22.83|23.72|22.22|0
1741614000000|2025-03-10 13:40:00|23.83|22.33|22.09|20.59|24.09|22.59|21.9|20.4|0
1741614300000|2025-03-10 13:45:00|22.05|20.55|22.37|20.87|22.67|21.17|21.93|20.43|0
1741614600000|2025-03-10 13:50:00|22.4|20.9|23.09|21.59|23.14|21.64|22.16|20.66|0
1741614900000|2025-03-10 13:55:00|23.1|21.6|23|21.5|23.14|21.64|22.49|20.99|0
1741615200000|2025-03-10 14:00:00|23.05|21.55|23.72|22.22|23.84|22.34|23.05|21.55|0
1741615500000|2025-03-10 14:05:00|23.7|22.2|23.76|22.26|23.82|22.32|23.5|22|0
1741615800000|2025-03-10 14:10:00|23.73|22.23|23.5|22|23.89|22.39|23.36|21.86|0
1741616100000|2025-03-10 14:15:00|23.54|22.04|23.96|22.46|24.14|22.64|23.23|21.73|0
1741616400000|2025-03-10 14:20:00|23.85|22.35|23.65|22.15|24.22|22.72|23.59|22.09|0
1741616700000|2025-03-10 14:25:00|23.67|22.17|24.06|22.56|24.12|22.62|23.57|22.07|0
1741617000000|2025-03-10 14:30:00|24.04|22.54|24.57|23.07|24.57|23.07|23.81|22.31|0
1741617300000|2025-03-10 14:35:00|24.55|23.05|24.56|23.06|24.89|23.39|24.27|22.77|0
1741617600000|2025-03-10 14:40:00|24.57|23.07|24.78|23.28|24.82|23.32|24.48|22.98|0
1741617900000|2025-03-10 14:45:00|24.76|23.26|24.69|23.19|25|23.5|24.41|22.91|0
1741618200000|2025-03-10 14:50:00|24.73|23.23|25.24|23.74|25.37|23.87|24.66|23.16|0
1741618500000|2025-03-10 14:55:00|25.23|23.73|25.07|23.57|25.51|24.01|25.01|23.51|0
1741618800000|2025-03-10 15:00:00|24.99|23.49|24.34|22.84|25.01|23.51|24.14|22.64|0
1741619100000|2025-03-10 15:05:00|24.38|22.88|23.79|22.29|24.53|23.03|23.76|22.26|0
1741619400000|2025-03-10 15:10:00|23.84|22.34|23.86|22.36|24.13|22.63|23.76|22.26|0
1741619700000|2025-03-10 15:15:00|23.91|22.41|24.15|22.65|24.24|22.74|23.8|22.3|0
1741620000000|2025-03-10 15:20:00|24.19|22.69|23.81|22.31|24.28|22.78|23.63|22.13|0
1741620300000|2025-03-10 15:25:00|23.83|22.33|23.7|22.2|23.99|22.49|23.63|22.13|0
1741620600000|2025-03-10 15:30:00|23.69|22.19|23.13|21.63|23.71|22.21|23.01|21.51|0
1741620900000|2025-03-10 15:35:00|23.14|21.64|23.32|21.82|23.37|21.87|22.84|21.34|0
1741621200000|2025-03-10 15:40:00|23.34|21.84|24.36|22.56|24.46|22.66|23.25|21.58|0
1741621500000|2025-03-10 15:45:00|24.31|22.51|23.96|22.16|24.5|22.7|23.89|22.09|0
1741621800000|2025-03-10 15:50:00|23.98|22.18|23.93|22.13|24.59|22.79|23.82|22.02|0
1741622100000|2025-03-10 15:55:00|23.94|22.14|24.29|22.49|24.38|22.58|23.87|22.07|0
1741622400000|2025-03-10 16:00:00|24.31|22.51|24.42|22.62|24.44|22.64|23.97|22.17|0
1741622700000|2025-03-10 16:05:00|24.43|22.63|24.49|22.69|24.57|22.77|23.99|22.19|0
1741623000000|2025-03-10 16:10:00|24.47|22.67|24.06|22.26|24.49|22.69|24.04|22.24|0
1741623300000|2025-03-10 16:15:00|24.08|22.28|24.71|22.91|24.83|23.03|24.03|22.23|0
1741623600000|2025-03-10 16:20:00|24.69|22.89|24.83|23.03|25.03|23.23|24.54|22.74|0
1741623900000|2025-03-10 16:25:00|24.84|23.04|25.04|23.24|26.46|24.66|24.81|23.01|0
1741624200000|2025-03-10 16:30:00|24.99|23.19|24.28|22.48|25.34|23.54|24.25|22.45|0
1741624500000|2025-03-10 16:35:00|24.34|22.54|25.4|23.6|25.4|23.6|24.34|22.54|0
1741624800000|2025-03-10 16:40:00|25.39|23.59|25.29|23.49|25.4|23.6|25.04|23.24|0
1741625100000|2025-03-10 16:45:00|25.31|23.51|25.2|23.4|25.31|23.51|24.98|23.18|0
1741625400000|2025-03-10 16:50:00|25.15|23.35|25.06|23.26|25.29|23.49|24.91|23.11|0
1741625700000|2025-03-10 16:55:00|25.1|23.3|25.28|23.48|25.3|23.5|24.88|23.08|0
1741626000000|2025-03-10 17:00:00|25.27|23.47|25.74|23.94|25.75|23.95|25.2|23.4|0
1741626300000|2025-03-10 17:05:00|25.72|23.92|25.87|24.07|25.89|24.09|25.53|23.73|0
1741626600000|2025-03-10 17:10:00|26|24.2|25.77|23.97|26.22|24.42|25.75|23.95|0
1741626900000|2025-03-10 17:15:00|25.8|24|25.68|23.88|25.88|24.08|25.57|23.77|0
1741627200000|2025-03-10 17:20:00|25.67|23.87|25.41|23.61|25.76|23.96|25.27|23.47|0
1741627500000|2025-03-10 17:25:00|25.46|23.66|25.84|24.04|25.92|24.12|25.44|23.64|0
1741627800000|2025-03-10 17:30:00|25.87|24.07|26.17|24.37|26.19|24.39|25.79|23.99|0
1741628100000|2025-03-10 17:35:00|26.19|24.39|26.21|24.41|26.61|24.81|25.18|23.38|0
1741628400000|2025-03-10 17:40:00|26.19|24.39|26.32|24.52|26.32|24.52|26.09|24.29|0
1741628700000|2025-03-10 17:45:00|26.35|24.55|26.76|24.96|26.82|25.02|25.97|24.17|0
1741629000000|2025-03-10 17:50:00|26.69|24.89|26.51|24.71|26.98|25.18|26.47|24.67|0
1741629300000|2025-03-10 17:55:00|26.49|24.69|26.86|25.06|26.91|25.11|26.47|24.67|0
1741629600000|2025-03-10 18:00:00|26.89|25.09|26.95|25.15|27.34|25.54|26.4|24.6|0
1741629900000|2025-03-10 18:05:00|26.93|25.13|26.91|25.11|27.3|25.5|26.91|25.11|0
1741630200000|2025-03-10 18:10:00|26.93|25.13|26.94|25.14|27.14|25.34|26.35|24.55|0
1741630500000|2025-03-10 18:15:00|26.95|25.15|27.04|25.24|27.06|25.26|26.61|24.81|0
1741630800000|2025-03-10 18:20:00|27.02|25.22|27.04|25.24|27.16|25.36|26.84|25.04|0
1741631100000|2025-03-10 18:25:00|27.05|25.25|27.25|25.45|27.46|25.66|26.94|25.14|0
1741631400000|2025-03-10 18:30:00|27.21|25.41|27.26|25.46|27.31|25.51|26.89|25.09|0
1741631700000|2025-03-10 18:35:00|27.28|25.48|27.52|25.72|27.57|25.77|27.22|25.42|0
1741632000000|2025-03-10 18:40:00|27.55|25.75|27.54|25.74|27.86|26.06|27.44|25.64|0
1741632300000|2025-03-10 18:45:00|27.5|25.7|27.94|26.14|27.95|26.15|27.07|25.27|0
1741632600000|2025-03-10 18:50:00|27.9|26.1|28.38|26.58|28.41|26.61|27.79|25.99|0
1741632900000|2025-03-10 18:55:00|28.35|26.55|28.9|27.1|29.02|27.22|27.96|26.16|0
1741633200000|2025-03-10 19:00:00|28.94|27.14|28.95|27.15|29.19|27.39|28.41|26.61|0
1741633500000|2025-03-10 19:05:00|28.98|27.18|29.99|28.19|30|28.2|28.67|26.87|0
1741633800000|2025-03-10 19:10:00|29.96|28.16|29.07|27.27|30.22|28.42|29.02|27.22|0
1741634100000|2025-03-10 19:15:00|29.05|27.25|28.74|26.94|29.64|27.84|28.63|26.83|0
1741634400000|2025-03-10 19:20:00|28.72|26.92|28.48|26.68|28.83|27.03|27.85|26.05|0
1741634700000|2025-03-10 19:25:00|28.49|26.69|27.91|26.11|28.49|26.69|27.05|25.25|0
1741635000000|2025-03-10 19:30:00|27.86|26.06|26.49|24.69|27.86|26.06|26.38|24.58|0
1741635300000|2025-03-10 19:35:00|26.53|24.73|26.8|25|27.39|25.59|26.23|24.43|0
1741635600000|2025-03-10 19:40:00|26.83|25.03|28.28|26.48|28.28|26.48|26.61|24.91|0
1741635900000|2025-03-10 19:45:00|28.29|26.49|27.57|25.77|28.29|26.49|27.3|25.5|0
1741636200000|2025-03-10 19:50:00|27.26|25.46|27.69|25.89|28.11|26.31|26.85|25.05|0
1741636500000|2025-03-10 19:55:00|27.72|25.92|27.37|25.57|27.94|26.14|27.13|25.33|0
1741636800000|2025-03-10 20:00:00|27.62|25.82|27.47|25.67|27.9|26.1|27.34|25.54|0
1741637100000|2025-03-10 20:05:00|27.48|25.68|27.32|25.52|27.75|25.95|27.23|25.43|0
1741637400000|2025-03-10 20:10:00|27.35|25.55|27.29|25.49|27.52|25.72|27.23|25.43|0
1741637700000|2025-03-10 20:15:00|27.3|25.5|27.09|25.29|27.36|25.56|27.05|25.25|0
1741638000000|2025-03-10 20:20:00|27.1|25.3|27.17|25.37|27.23|25.43|27.1|25.3|0
1741638300000|2025-03-10 20:25:00|27.15|25.35|27.06|25.26|27.22|25.42|26.97|25.17|0
1741638600000|2025-03-10 20:30:00|27.09|25.29|27.19|25.39|27.2|25.4|27.03|25.23|0
1741638900000|2025-03-10 20:35:00|27.2|25.4|27.19|25.39|27.23|25.43|27.12|25.32|0
1741639200000|2025-03-10 20:40:00|27.18|25.38|27.13|25.33|27.2|25.4|27.09|25.29|0
1741639500000|2025-03-10 20:45:00|27.12|25.32|27.12|25.32|27.17|25.37|27.09|25.29|0
1741639800000|2025-03-10 20:50:00|27.09|25.29|27.14|25.34|27.14|25.34|27.01|25.21|0
1741640100000|2025-03-10 20:55:00|27.8|24.68|27.75|24.63|27.82|24.7|27.7|24.58|0
1741640400000|2025-03-10 21:00:00|27.74|24.62|27.79|24.67|27.82|24.7|27.69|24.57|0
1741640700000|2025-03-10 21:05:00|27.78|24.66|27.72|24.6|27.85|24.73|27.72|24.6|0
1741641000000|2025-03-10 21:10:00|27.76|24.64|27.79|24.67|27.8|24.68|27.73|24.61|0
1741641300000|2025-03-10 21:15:00|27.78|24.66|27.8|24.68|27.81|24.69|27.75|24.63|0
1741641600000|2025-03-10 21:20:00|27.79|24.67|27.89|24.77|27.91|24.79|27.79|24.67|0
1741641900000|2025-03-10 21:25:00|27.88|24.76|27.82|24.7|27.89|24.77|27.82|24.7|0
1741642200000|2025-03-10 21:30:00|27.85|24.73|27.9|24.78|27.91|24.79|27.84|24.72|0
1741642500000|2025-03-10 21:35:00|27.86|24.74|28|24.88|28|24.88|27.84|24.72|0
1741642800000|2025-03-10 21:40:00|27.99|24.87|27.89|24.77|27.99|24.87|27.89|24.77|0
1741643100000|2025-03-10 21:45:00|27.88|24.76|28|24.88|28|24.88|27.88|24.76|0
1741643400000|2025-03-10 21:50:00|27.97|24.85|28.07|24.95|28.12|25|27.96|24.84|0
1741643700000|2025-03-10 21:55:00|28.06|24.94|28.11|24.99|28.11|24.99|28.05|24.93|0
1741644000000|2025-03-10 22:00:00|28.16|25.04|27.94|24.82|28.28|25.16|27.9|24.78|0
1741644300000|2025-03-10 22:05:00|27.95|24.83|28.78|25.66|28.79|25.67|27.93|24.81|0
1741644600000|2025-03-10 22:10:00|28.77|25.65|28.6|25.48|28.96|25.84|28.49|25.37|0
1741644900000|2025-03-10 22:15:00|28.61|25.49|28.45|25.33|28.67|25.55|28.4|25.28|0
1741645200000|2025-03-10 22:20:00|28.51|25.39|28.37|25.25|28.55|25.43|28.27|25.15|0
1741645500000|2025-03-10 22:25:00|28.38|25.26|28.27|25.15|28.44|25.32|28.16|25.04|0
1741645800000|2025-03-10 22:30:00|28.21|25.09|28.3|25.18|28.32|25.2|28.08|24.96|0
1741646100000|2025-03-10 22:35:00|28.31|25.19|28.12|25|28.38|25.26|28.1|24.98|0
1741646400000|2025-03-10 22:40:00|28.13|25.01|28.09|24.97|28.15|25.03|27.93|24.81|0
1741646700000|2025-03-10 22:45:00|28.08|24.96|28.22|25.1|28.31|25.19|28.02|24.9|0
1741647000000|2025-03-10 22:50:00|28.23|25.11|28.42|25.3|28.49|25.37|28.16|25.04|0
1741647300000|2025-03-10 22:55:00|28.41|25.29|28.65|25.53|28.65|25.53|28.38|25.26|0
1741647600000|2025-03-10 23:00:00|28.64|25.52|28.53|25.41|28.64|25.52|28.42|25.3|0
1741647900000|2025-03-10 23:05:00|28.52|25.4|28.86|25.74|28.91|25.79|28.5|25.38|0
1741648200000|2025-03-10 23:10:00|28.85|25.73|28.99|25.87|29.06|25.94|28.84|25.72|0
1741648500000|2025-03-10 23:15:00|28.98|25.86|29.67|26.55|29.67|26.55|28.91|25.79|0
1741648800000|2025-03-10 23:20:00|29.62|26.5|29.14|26.02|29.67|26.55|29.13|26.01|0
1741649100000|2025-03-10 23:25:00|29.15|26.03|29.26|26.14|29.26|26.14|29|25.88|0
1741649400000|2025-03-10 23:30:00|29.22|26.1|29.68|26.56|29.87|26.75|29.21|26.09|0
1741649700000|2025-03-10 23:35:00|29.65|26.53|29.51|26.39|30.14|27.02|29.49|26.37|0
1741650000000|2025-03-10 23:40:00|29.49|26.37|29.28|26.16|29.57|26.45|29.21|26.09|0
1741650300000|2025-03-10 23:45:00|29.26|26.14|29|25.88|29.33|26.21|28.95|25.83|0
1741650600000|2025-03-10 23:50:00|29.01|25.89|29.12|26|29.12|26|28.99|25.87|0
1741650900000|2025-03-10 23:55:00|29.11|25.99|29.13|26.01|29.2|26.08|29.01|25.89|0
1741651200000|2025-03-11 00:00:00|29.1|25.98|28.94|25.82|29.1|25.98|28.88|25.76|0
1741651500000|2025-03-11 00:05:00|28.95|25.83|29.29|26.17|29.34|26.22|28.92|25.8|0
1741651800000|2025-03-11 00:10:00|29.3|26.18|29.5|26.38|29.56|26.44|29.27|26.15|0
1741652100000|2025-03-11 00:15:00|29.61|26.49|29.1|27.3|29.61|27.42|27.65|25.85|0
1741652400000|2025-03-11 00:20:00|29.11|27.31|29.94|28.14|29.98|28.18|28.93|27.13|0
1741652700000|2025-03-11 00:25:00|29.93|28.13|29.67|27.87|29.97|28.17|29.66|27.86|0
1741653000000|2025-03-11 00:30:00|29.61|27.81|29.9|28.1|29.96|28.16|29.54|27.74|0
1741653300000|2025-03-11 00:35:00|29.92|28.12|29.97|28.17|30.03|28.23|29.82|28.02|0
1741653600000|2025-03-11 00:40:00|29.95|28.15|30.38|28.58|30.42|28.62|29.95|28.15|0
1741653900000|2025-03-11 00:45:00|30.45|28.65|30.49|28.62|30.62|28.74|29.61|27.81|0
1741654200000|2025-03-11 00:50:00|30.48|28.6|32.76|29.91|33.1|30.25|30.45|28.57|0
1741654500000|2025-03-11 00:55:00|32.78|29.93|32.23|29.38|32.87|30.02|32.06|29.21|0
1741654800000|2025-03-11 01:00:00|32.15|29.3|32.52|29.67|32.52|29.67|31.98|29.13|0
1741655100000|2025-03-11 01:05:00|32.49|29.64|32.95|30.1|33.15|30.3|32.43|29.58|0
1741655400000|2025-03-11 01:10:00|32.97|30.12|33.15|30.9|33.23|30.98|31.39|29.14|0
1741655700000|2025-03-11 01:15:00|33.16|30.91|32.96|30.71|33.26|31.01|32.89|30.64|0
1741656000000|2025-03-11 01:20:00|32.94|30.69|32.43|30.18|33|30.75|32.42|30.17|0
1741656300000|2025-03-11 01:25:00|32.45|30.2|32.49|30.24|32.59|30.34|32.4|30.15|0
1741656600000|2025-03-11 01:30:00|32.45|30.2|32.09|29.84|32.47|30.22|32|29.75|0
1741656900000|2025-03-11 01:35:00|32.11|29.86|31.86|29.61|32.11|29.86|31.81|29.56|0
1741657200000|2025-03-11 01:40:00|31.88|29.63|31.68|29.43|32.8|30.55|31.68|29.43|0
1741657500000|2025-03-11 01:45:00|31.71|29.46|31.68|29.43|31.84|29.59|31.66|29.41|0
1741657800000|2025-03-11 01:50:00|31.7|29.45|31.74|29.49|31.75|29.5|31.5|29.25|0
1741658100000|2025-03-11 01:55:00|31.73|29.48|31.67|29.42|32.13|29.88|31.65|29.4|0
1741658400000|2025-03-11 02:00:00|31.66|29.41|31.35|29.1|31.77|29.52|31.3|29.05|0
1741658700000|2025-03-11 02:05:00|31.34|29.09|30.53|28.28|31.34|29.09|30.42|28.17|0
1741659000000|2025-03-11 02:10:00|30.55|28.3|30.75|28.5|31.55|29.3|30.36|28.11|0
1741659300000|2025-03-11 02:15:00|30.77|28.52|30.11|27.86|30.82|28.57|29.98|27.73|0
1741659600000|2025-03-11 02:20:00|30.12|27.87|30.3|28.05|30.31|28.06|29.89|27.64|0
1741659900000|2025-03-11 02:25:00|30.29|28.04|30.34|28.09|30.83|28.58|30.24|27.99|0
1741660200000|2025-03-11 02:30:00|30.35|28.1|30.5|28.25|30.63|28.38|30.3|28.05|0
1741660500000|2025-03-11 02:35:00|30.51|28.26|30.19|27.94|30.57|28.32|30.11|27.86|0
1741660800000|2025-03-11 02:40:00|30.21|27.96|30.36|28.11|30.44|28.19|30.15|27.9|0
1741661100000|2025-03-11 02:45:00|30.38|28.13|30.61|28.36|30.74|28.49|30.35|28.1|0
1741661400000|2025-03-11 02:50:00|30.66|28.41|30.32|28.07|30.67|28.42|30.26|28.01|0
1741661700000|2025-03-11 02:55:00|30.33|28.08|30.28|28.03|30.36|28.11|30.18|27.93|0
1741662000000|2025-03-11 03:00:00|30.24|27.99|29.61|27.36|30.24|27.99|29.42|27.17|0
1741662300000|2025-03-11 03:05:00|29.62|27.37|29.05|26.8|30.56|28.31|28.89|26.64|0
1741662600000|2025-03-11 03:10:00|29.06|26.81|29.08|26.83|29.21|26.96|28.99|26.74|0
1741662900000|2025-03-11 03:15:00|29.07|26.82|29.07|27.12|29.28|27.13|28.73|26.78|0
1741663200000|2025-03-11 03:20:00|29.03|27.08|29.19|27.24|29.3|27.35|29.01|27.06|0
1741663500000|2025-03-11 03:25:00|29.18|27.23|29.25|27.3|29.34|27.39|29.18|27.23|0
1741663800000|2025-03-11 03:30:00|29.22|27.27|29.22|27.27|29.4|27.45|29.2|27.25|0
1741664100000|2025-03-11 03:35:00|29.25|27.3|29.28|27.33|29.3|27.35|29.02|27.07|0
1741664400000|2025-03-11 03:40:00|29.29|27.34|29.22|27.27|29.43|27.48|29.2|27.25|0
1741664700000|2025-03-11 03:45:00|29.2|27.25|29.31|27.36|29.36|27.41|29.19|27.24|0
1741665000000|2025-03-11 03:50:00|29.32|27.37|29.34|27.39|29.4|27.45|29.28|27.33|0
1741665300000|2025-03-11 03:55:00|29.35|27.4|29.39|27.44|29.41|27.46|29.3|27.35|0
1741665600000|2025-03-11 04:00:00|29.38|27.43|29.43|27.48|29.57|27.62|29.38|27.43|0
1741665900000|2025-03-11 04:05:00|29.42|27.47|29.28|27.33|29.6|27.65|29.2|27.25|0
1741666200000|2025-03-11 04:10:00|29.25|27.3|29.16|27.21|29.3|27.35|29.12|27.17|0
1741666500000|2025-03-11 04:15:00|29.14|27.19|28.86|26.91|29.16|27.21|28.78|26.83|0
1741666800000|2025-03-11 04:20:00|28.87|26.92|28.79|26.84|28.97|27.02|28.73|26.78|0
1741667100000|2025-03-11 04:25:00|28.81|26.86|28.66|26.71|28.81|26.86|28.66|26.71|0
1741667400000|2025-03-11 04:30:00|28.65|26.7|28.71|26.76|28.79|26.84|28.63|26.68|0
1741667700000|2025-03-11 04:35:00|28.7|26.75|28.61|26.66|29.28|27.33|28.6|26.65|0
1741668000000|2025-03-11 04:40:00|28.6|26.65|28.77|26.82|28.79|26.84|28.56|26.61|0
1741668300000|2025-03-11 04:45:00|28.76|26.81|28.81|26.86|28.83|26.88|28.72|26.77|0
1741668600000|2025-03-11 04:50:00|28.8|26.85|28.82|26.87|28.84|26.89|28.77|26.82|0
1741668900000|2025-03-11 04:55:00|28.84|26.89|28.77|26.82|28.84|26.89|28.67|26.72|0
1741669200000|2025-03-11 05:00:00|28.75|26.8|28.85|26.9|28.88|26.93|28.69|26.74|0
1741669500000|2025-03-11 05:05:00|28.84|26.89|28.8|26.85|28.94|26.99|28.75|26.8|0
1741669800000|2025-03-11 05:10:00|28.79|26.84|28.71|26.76|28.91|26.96|28.7|26.75|0
1741670100000|2025-03-11 05:15:00|28.69|26.74|28.61|26.66|28.7|26.75|28.47|26.52|0
1741670400000|2025-03-11 05:20:00|28.62|26.67|28.63|26.68|28.7|26.75|28.59|26.64|0
1741670700000|2025-03-11 05:25:00|28.64|26.69|28.61|26.66|28.7|26.75|28.58|26.63|0
1741671000000|2025-03-11 05:30:00|28.59|26.64|28.47|26.52|28.66|26.71|28.42|26.47|0
1741671300000|2025-03-11 05:35:00|28.49|26.54|28.75|26.8|28.79|26.84|28.44|26.49|0
1741671600000|2025-03-11 05:40:00|28.78|26.83|28.84|26.89|28.93|26.98|28.76|26.81|0
1741671900000|2025-03-11 05:45:00|28.85|26.9|28.92|26.97|29.01|27.06|28.82|26.87|0
1741672200000|2025-03-11 05:50:00|28.93|26.98|28.74|26.79|28.95|27|28.72|26.77|0
1741672500000|2025-03-11 05:55:00|28.73|26.78|28.58|26.63|28.8|26.85|28.56|26.61|0
1741672800000|2025-03-11 06:00:00|28.6|26.65|28.84|26.89|28.88|26.93|28.57|26.62|0
1741673100000|2025-03-11 06:05:00|28.85|26.9|28.58|26.63|28.9|26.95|28.57|26.62|0
1741673400000|2025-03-11 06:10:00|28.6|26.65|28.56|26.61|28.72|26.77|28.54|26.59|0
1741673700000|2025-03-11 06:15:00|28.58|26.63|28.6|26.65|28.69|26.74|28.54|26.59|0
1741674000000|2025-03-11 06:20:00|28.59|26.64|28.38|26.43|28.64|26.69|28.29|26.34|0
1741674300000|2025-03-11 06:25:00|28.39|26.44|28.5|26.55|28.55|26.6|28.34|26.39|0
1741674600000|2025-03-11 06:30:00|28.44|26.49|28.64|26.69|28.67|26.72|28.31|26.36|0
1741674900000|2025-03-11 06:35:00|28.62|26.67|28.62|26.67|28.78|26.83|28.56|26.61|0
1741675200000|2025-03-11 06:40:00|28.61|26.66|28.46|26.51|28.67|26.72|28.46|26.51|0
1741675500000|2025-03-11 06:45:00|28.47|26.52|28.58|26.63|28.69|26.74|28.46|26.51|0
1741675800000|2025-03-11 06:50:00|28.57|26.62|28.66|26.71|28.68|26.73|28.5|26.55|0
1741676100000|2025-03-11 06:55:00|28.67|26.72|28.68|26.88|28.79|26.9|28.66|26.72|0
1741676400000|2025-03-11 07:00:00|28.67|26.87|28.69|26.89|28.89|27.09|28.61|26.81|0
1741676700000|2025-03-11 07:05:00|28.7|26.9|28.64|26.84|28.87|27.07|28.61|26.81|0
1741677000000|2025-03-11 07:10:00|28.63|26.83|28.72|26.92|28.77|26.97|28.51|26.71|0
1741677300000|2025-03-11 07:15:00|28.71|26.91|28.81|27.01|28.88|27.08|28.62|26.82|0
1741677600000|2025-03-11 07:20:00|28.8|27|28.64|26.84|28.85|27.05|28.54|26.74|0
1741677900000|2025-03-11 07:25:00|28.62|26.82|28.74|26.94|28.81|27.01|28.59|26.79|0
1741678200000|2025-03-11 07:30:00|28.77|26.97|29.04|27.24|29.15|27.35|28.68|26.88|0
1741678500000|2025-03-11 07:35:00|29.05|27.25|28.82|27.02|29.09|27.29|28.42|26.62|0
1741678800000|2025-03-11 07:40:00|28.84|27.04|28.83|27.03|29.11|27.31|28.75|26.95|0
1741679100000|2025-03-11 07:45:00|28.82|27.02|28.6|26.8|28.92|27.12|28.41|26.61|0
1741679400000|2025-03-11 07:50:00|28.61|26.81|28.47|26.67|28.76|26.96|28.46|26.66|0
1741679700000|2025-03-11 07:55:00|28.49|26.69|28.12|26.32|28.49|26.69|27.98|26.18|0
1741680000000|2025-03-11 08:00:00|28.14|26.34|28.21|26.41|28.37|26.57|28.05|26.25|0
1741680300000|2025-03-11 08:05:00|28.2|26.4|28.11|26.31|28.3|26.5|28|26.2|0
1741680600000|2025-03-11 08:10:00|28.07|26.27|27.75|25.95|28.1|26.3|27.73|25.93|0
1741680900000|2025-03-11 08:15:00|27.77|25.97|27.92|26.12|28.04|26.24|27.69|25.89|0
1741681200000|2025-03-11 08:20:00|27.93|26.13|27.78|25.98|28.07|26.27|27.78|25.98|0
1741681500000|2025-03-11 08:25:00|27.79|25.99|26.82|25.02|27.79|25.99|26.81|25.01|0
1741681800000|2025-03-11 08:30:00|26.84|25.04|26.93|25.13|27.14|25.34|26.81|25.01|0
1741682100000|2025-03-11 08:35:00|26.85|25.05|26.97|25.17|27.02|25.22|26.85|25.05|0
1741682400000|2025-03-11 08:40:00|26.96|25.16|26.64|24.84|27.71|25.91|26.64|24.84|0
1741682700000|2025-03-11 08:45:00|26.62|24.82|26.63|24.83|26.8|25|26.55|24.75|0
1741683000000|2025-03-11 08:50:00|26.62|24.82|26.58|24.78|26.8|25|26.57|24.77|0
1741683300000|2025-03-11 08:55:00|26.57|24.77|26.46|24.66|26.67|24.87|26.46|24.66|0
1741683600000|2025-03-11 09:00:00|26.47|24.67|26.34|24.54|26.56|24.76|26.32|24.52|0
1741683900000|2025-03-11 09:05:00|26.33|24.53|26.68|24.88|26.68|24.88|26.3|24.5|0
1741684200000|2025-03-11 09:10:00|26.69|24.89|26.58|24.78|26.77|24.97|26.53|24.73|0
1741684500000|2025-03-11 09:15:00|26.57|24.77|26.57|24.77|26.66|24.86|26.42|24.62|0
1741684800000|2025-03-11 09:20:00|26.56|24.76|26.54|24.74|26.72|24.92|26.41|24.61|0
1741685100000|2025-03-11 09:25:00|26.55|24.75|26.25|24.75|26.58|24.81|26.22|24.64|0
1741685400000|2025-03-11 09:30:00|26.27|24.77|26.28|24.78|26.51|25.01|26.25|24.75|0
1741685700000|2025-03-11 09:35:00|26.3|24.8|26.33|24.83|26.43|24.93|26.25|24.75|0
1741686000000|2025-03-11 09:40:00|26.36|24.86|26.45|24.95|26.59|25.09|26.33|24.83|0
1741686300000|2025-03-11 09:45:00|26.43|24.93|26.47|24.97|26.62|25.12|26.36|24.86|0
1741686600000|2025-03-11 09:50:00|26.49|24.99|26.37|24.87|26.53|25.03|26.32|24.82|0
1741686900000|2025-03-11 09:55:00|26.35|24.85|26.44|24.94|26.48|24.98|26.34|24.84|0
1741687200000|2025-03-11 10:00:00|26.45|24.95|26.86|25.36|26.88|25.38|26.33|24.83|0
1741687500000|2025-03-11 10:05:00|26.85|25.35|26.61|25.11|26.85|25.35|26.52|25.02|0
1741687800000|2025-03-11 10:10:00|26.57|25.07|26.53|25.03|26.7|25.2|26.46|24.96|0
1741688100000|2025-03-11 10:15:00|26.54|25.04|26.49|24.99|26.55|25.05|26.4|24.9|0
1741688400000|2025-03-11 10:20:00|26.47|24.97|26.48|24.98|26.53|25.03|26.4|24.9|0
1741688700000|2025-03-11 10:25:00|26.46|24.96|26.31|24.81|26.51|25.01|26.26|24.76|0
1741689000000|2025-03-11 10:30:00|26.29|24.79|26.42|24.92|26.48|24.98|26.24|24.74|0
1741689300000|2025-03-11 10:35:00|26.43|24.93|26.45|24.95|26.52|25.02|26.38|24.88|0
1741689600000|2025-03-11 10:40:00|26.47|24.97|26.52|25.02|26.56|25.06|26.35|24.85|0
1741689900000|2025-03-11 10:45:00|26.53|25.03|26.53|25.03|26.58|25.08|26.44|24.94|0
1741690200000|2025-03-11 10:50:00|26.54|25.04|26.47|24.97|26.71|25.21|26.46|24.96|0
1741690500000|2025-03-11 10:55:00|26.5|25|26.11|24.61|26.51|25.01|26.08|24.58|0
1741690800000|2025-03-11 11:00:00|26.15|24.65|26.56|25.06|26.56|25.06|26.15|24.65|0
1741691100000|2025-03-11 11:05:00|26.54|25.04|26.64|25.14|26.75|25.25|26.4|24.9|0
1741691400000|2025-03-11 11:10:00|26.63|25.13|26.34|24.84|26.63|25.13|26.3|24.8|0
1741691700000|2025-03-11 11:15:00|26.33|24.83|26.15|24.65|26.33|24.83|26.07|24.57|0
1741692000000|2025-03-11 11:20:00|26.13|24.63|26.14|24.64|26.21|24.71|26.07|24.57|0
1741692300000|2025-03-11 11:25:00|26.16|24.66|26.12|24.62|26.21|24.71|26.01|24.51|0
1741692600000|2025-03-11 11:30:00|26.13|24.63|25.81|24.31|26.17|24.67|25.71|24.21|0
1741692900000|2025-03-11 11:35:00|25.8|24.3|25.83|24.33|25.86|24.36|25.6|24.1|0
1741693200000|2025-03-11 11:40:00|25.82|24.32|25.61|24.11|25.83|24.33|25.6|24.1|0
1741693500000|2025-03-11 11:45:00|25.6|24.1|25.8|24.3|25.87|24.37|25.59|24.09|0
1741693800000|2025-03-11 11:50:00|25.84|24.34|25.71|24.21|25.85|24.35|25.69|24.19|0
1741694100000|2025-03-11 11:55:00|25.7|24.2|25.52|24.02|25.75|24.25|25.52|24.02|0
1741694400000|2025-03-11 12:00:00|25.54|24.04|25.73|24.23|25.8|24.3|25.51|24.01|0
1741694700000|2025-03-11 12:05:00|25.72|24.22|26.12|24.62|26.12|24.62|25.68|24.18|0
1741695000000|2025-03-11 12:10:00|26.13|24.63|26.81|25.31|26.82|25.32|26.06|24.56|0
1741695300000|2025-03-11 12:15:00|26.84|25.34|26.36|24.86|26.91|25.41|26.33|24.83|0
1741695600000|2025-03-11 12:20:00|26.34|24.84|26.1|24.6|26.36|24.86|26.08|24.58|0
1741695900000|2025-03-11 12:25:00|26.11|24.61|26.39|24.89|26.4|24.9|26.02|24.52|0
1741696200000|2025-03-11 12:30:00|26.42|24.92|26.79|25.29|26.81|25.31|26.39|24.89|0
1741696500000|2025-03-11 12:35:00|26.81|25.31|26.67|25.17|26.81|25.31|26.64|25.14|0
1741696800000|2025-03-11 12:40:00|26.71|25.21|26.82|25.32|26.99|25.49|26.66|25.16|0
1741697100000|2025-03-11 12:45:00|26.83|25.33|27.16|25.66|27.26|25.76|26.82|25.32|0
1741697400000|2025-03-11 12:50:00|27.15|25.65|27.64|26.14|27.64|26.14|26.52|25.02|0
1741697700000|2025-03-11 12:55:00|27.6|26.1|27.51|26.01|27.68|26.18|27.41|25.91|0
1741698000000|2025-03-11 13:00:00|27.5|26|27.36|25.86|27.68|26.18|27.36|25.86|0
1741698300000|2025-03-11 13:05:00|27.34|25.84|27.56|26.06|27.6|26.1|27.15|25.65|0
1741698600000|2025-03-11 13:10:00|27.58|26.08|27.39|25.89|27.63|26.13|27.32|25.82|0
1741698900000|2025-03-11 13:15:00|27.4|25.9|27.44|25.94|27.6|26.1|27.33|25.83|0
1741699200000|2025-03-11 13:20:00|27.43|25.93|27.56|26.06|27.56|26.06|27.34|25.84|0
1741699500000|2025-03-11 13:25:00|28.11|25.51|28.48|25.88|28.56|25.96|28.06|25.46|0
1741699800000|2025-03-11 13:30:00|27.93|26.43|28.26|26.46|28.48|26.84|27.46|25.96|0
1741700100000|2025-03-11 13:35:00|28.29|26.49|27.55|25.75|29.63|27.83|27.52|25.72|0
1741700400000|2025-03-11 13:40:00|27.57|25.77|27.61|25.81|28.36|26.56|27.44|25.64|0
1741700700000|2025-03-11 13:45:00|27.6|25.8|26.82|25.02|28.13|26.33|26.73|24.93|0
1741701000000|2025-03-11 13:50:00|26.81|25.01|27.58|25.78|27.72|25.92|26.25|24.45|0
1741701300000|2025-03-11 13:55:00|27.54|25.74|27.57|25.77|27.79|25.99|27.32|25.52|0
1741701600000|2025-03-11 14:00:00|27.84|26.04|28.46|26.51|28.84|26.89|26.4|24.6|0
1741701900000|2025-03-11 14:05:00|28.55|26.6|28.7|26.75|29.19|27.24|27.67|25.72|0
1741702200000|2025-03-11 14:10:00|28.65|26.7|28.97|27.02|29.17|27.22|27.92|25.97|0
1741702500000|2025-03-11 14:15:00|28.98|27.03|28.81|26.86|29.49|27.54|28.16|26.21|0
1741702800000|2025-03-11 14:20:00|28.88|26.93|29.58|27.63|29.82|27.87|28.65|26.7|0
1741703100000|2025-03-11 14:25:00|29.54|27.59|30.53|28.58|30.57|28.62|29.48|27.53|0
1741703400000|2025-03-11 14:30:00|30.56|28.61|30.5|28.55|30.65|28.7|29.86|27.91|0
1741703700000|2025-03-11 14:35:00|30.42|28.47|31.29|29.34|31.51|29.56|30.28|28.33|0
1741704000000|2025-03-11 14:40:00|31.26|29.31|31.16|29.21|31.92|29.97|30.85|28.9|0
1741704300000|2025-03-11 14:45:00|31.21|29.26|31.37|29.42|31.61|29.66|30.71|28.76|0
1741704600000|2025-03-11 14:50:00|31.4|29.45|29.8|27.85|31.55|29.6|29.8|27.85|0
1741704900000|2025-03-11 14:55:00|29.84|27.89|31.1|29.15|31.2|29.25|29.8|27.85|0
1741705200000|2025-03-11 15:00:00|31.2|29.25|30.79|28.84|31.47|29.52|30.07|28.12|0
1741705500000|2025-03-11 15:05:00|30.81|28.86|29.02|27.07|30.88|28.93|28.91|26.96|0
1741705800000|2025-03-11 15:10:00|29|27.05|29.07|27.12|29.37|27.42|28.55|26.6|0
1741706100000|2025-03-11 15:15:00|29.09|27.14|28.69|26.74|30.19|28.24|28.53|26.58|0
1741706400000|2025-03-11 15:20:00|28.71|26.76|29.16|27.21|29.27|27.32|28.39|26.44|0
1741706700000|2025-03-11 15:25:00|29.17|27.22|29.22|27.27|29.28|27.33|28.49|26.54|0
1741707000000|2025-03-11 15:30:00|29.25|27.3|28.62|26.67|29.35|27.4|28.37|26.42|0
1741707300000|2025-03-11 15:35:00|28.67|26.72|28.32|26.37|29.22|27.27|28.31|26.36|0
1741707600000|2025-03-11 15:40:00|28.28|26.33|27.95|26|28.55|26.6|27.64|25.69|0
1741707900000|2025-03-11 15:45:00|27.97|26.02|27.85|25.9|28.41|26.46|27.7|25.75|0
1741708200000|2025-03-11 15:50:00|27.86|25.91|27.9|25.95|28.27|26.32|27.66|25.71|0
1741708500000|2025-03-11 15:55:00|27.91|25.96|28.91|26.96|29.04|27.09|27.79|25.84|0
1741708800000|2025-03-11 16:00:00|28.98|27.03|28.38|26.43|29.26|27.31|27.91|25.96|0
1741709100000|2025-03-11 16:05:00|28.4|26.45|29.29|27.34|29.41|27.46|28.4|26.45|0
1741709400000|2025-03-11 16:10:00|29.31|27.36|30.08|28.13|30.18|28.23|29.27|27.32|0
1741709700000|2025-03-11 16:15:00|30.06|28.11|29.74|27.79|30.17|28.22|29.64|27.69|0
1741710000000|2025-03-11 16:20:00|29.73|27.78|29.49|27.54|29.87|27.92|29.24|27.29|0
1741710300000|2025-03-11 16:25:00|29.48|27.53|29.71|27.91|29.76|27.91|29.15|27.2|0
1741710600000|2025-03-11 16:30:00|29.65|27.85|29.35|27.55|29.78|27.98|29.2|27.4|0
1741710900000|2025-03-11 16:35:00|29.36|27.56|28.92|27.12|29.51|27.71|28.52|26.72|0
1741711200000|2025-03-11 16:40:00|28.87|27.07|29.3|27.5|29.3|27.5|28.47|26.67|0
1741711500000|2025-03-11 16:45:00|29.25|27.45|29.08|27.28|29.39|27.59|28.94|27.14|0
1741711800000|2025-03-11 16:50:00|29.1|27.3|29.71|27.91|29.96|28.16|29|27.2|0
1741712100000|2025-03-11 16:55:00|29.72|27.92|29.76|27.96|30.16|28.36|29.45|27.65|0
1741712400000|2025-03-11 17:00:00|29.78|27.98|31.23|29.43|31.39|29.59|29.72|27.92|0
1741712700000|2025-03-11 17:05:00|31.26|29.46|31.11|29.31|31.53|29.73|30.87|29.07|0
1741713000000|2025-03-11 17:10:00|31.1|29.3|31.32|29.52|31.38|29.58|30.96|29.16|0
1741713300000|2025-03-11 17:15:00|31.28|29.48|31.17|29.37|31.43|29.63|30.77|28.97|0
1741713600000|2025-03-11 17:20:00|31.21|29.41|31.9|30.1|32.24|30.44|30.97|29.17|0
1741713900000|2025-03-11 17:25:00|31.85|30.05|32.25|30.45|32.35|30.55|31.79|29.99|0
1741714200000|2025-03-11 17:30:00|32.33|30.53|32.03|30.23|32.35|30.55|31.65|29.85|0
1741714500000|2025-03-11 17:35:00|32.06|30.26|31.81|30.01|32.28|30.48|31.8|30|0
1741714800000|2025-03-11 17:40:00|31.77|29.97|31.23|29.43|31.83|30.03|31.23|29.43|0
1741715100000|2025-03-11 17:45:00|31.34|29.54|30.87|29.07|31.96|30.16|30.5|28.7|0
1741715400000|2025-03-11 17:50:00|30.9|29.1|30.85|29.05|31.19|29.39|30.54|28.74|0
1741715700000|2025-03-11 17:55:00|30.82|29.02|31.13|29.33|31.78|29.98|30.8|29|0
1741716000000|2025-03-11 18:00:00|31.18|29.38|29.99|28.19|31.21|29.41|29.54|27.74|0
1741716300000|2025-03-11 18:05:00|29.96|28.16|29.81|28.01|30.34|28.54|29.47|27.67|0
1741716600000|2025-03-11 18:10:00|29.83|28.03|29.85|28.05|29.86|28.06|29.14|27.34|0
1741716900000|2025-03-11 18:15:00|29.84|28.04|29.06|27.26|30.04|28.24|28.98|27.18|0
1741717200000|2025-03-11 18:20:00|29.07|27.27|28.55|26.75|29.22|27.42|28.08|26.28|0
1741717500000|2025-03-11 18:25:00|28.59|26.79|28.29|26.49|29.01|27.21|28.27|26.47|0
1741717800000|2025-03-11 18:30:00|28.27|26.47|28.68|26.88|28.92|27.12|28.21|26.41|0
1741718100000|2025-03-11 18:35:00|28.67|26.87|28.15|26.35|28.89|27.09|28.11|26.31|0
1741718400000|2025-03-11 18:40:00|28.11|26.31|26.92|25.12|28.25|26.45|26.79|24.99|0
1741718700000|2025-03-11 18:45:00|26.79|24.99|26.64|24.84|27.12|25.32|26.51|24.71|0
1741719000000|2025-03-11 18:50:00|26.61|24.81|26.02|24.22|27.19|25.39|25.66|23.86|0
1741719300000|2025-03-11 18:55:00|26.03|24.23|26.33|24.53|26.57|24.77|25.92|24.12|0
1741719600000|2025-03-11 19:00:00|26.3|24.5|26.59|24.79|27.29|25.49|26.16|24.36|0
1741719900000|2025-03-11 19:05:00|26.56|24.76|25.78|23.98|26.69|24.89|25.36|23.56|0
1741720200000|2025-03-11 19:10:00|25.77|23.97|26.52|24.72|26.57|24.77|25.73|23.93|0
1741720500000|2025-03-11 19:15:00|26.55|24.75|26.69|24.89|27.01|25.21|26.24|24.44|0
1741720800000|2025-03-11 19:20:00|26.65|24.85|27.15|25.35|27.21|25.41|26.07|24.27|0
1741721100000|2025-03-11 19:25:00|27.23|25.43|26.78|24.98|27.23|25.43|26.45|24.65|0
1741721400000|2025-03-11 19:30:00|26.72|24.92|27.04|25.24|27.14|25.34|26.51|24.71|0
1741721700000|2025-03-11 19:35:00|27.08|25.28|27.16|25.36|27.29|25.49|26.56|24.76|0
1741722000000|2025-03-11 19:40:00|27.17|25.37|26.93|25.13|27.66|25.86|26.9|25.1|0
1741722300000|2025-03-11 19:45:00|26.96|25.16|26.72|24.92|27.35|25.55|26.7|24.9|0
1741722600000|2025-03-11 19:50:00|27.1|25.3|27.52|25.72|27.9|26.1|26.91|25.11|0
1741722900000|2025-03-11 19:55:00|27.66|25.86|28.31|26.51|28.4|26.6|27.27|25.47|0
1741723200000|2025-03-11 20:00:00|28.43|26.63|27.85|26.05|28.43|26.63|27.81|26.01|0
1741723500000|2025-03-11 20:05:00|27.82|26.02|27.81|26.01|28.17|26.37|27.67|25.87|0
1741723800000|2025-03-11 20:10:00|27.79|25.99|27.59|26.09|27.93|26.36|27.45|25.95|0
1741724100000|2025-03-11 20:15:00|27.56|26.06|27.86|26.36|27.93|26.43|27.56|26.06|0
1741724400000|2025-03-11 20:20:00|27.89|26.39|27.96|26.46|28.13|26.63|27.85|26.35|0
1741724700000|2025-03-11 20:25:00|27.94|26.44|28.02|26.52|28.07|26.57|27.94|26.44|0
1741725000000|2025-03-11 20:30:00|28|26.5|28.04|26.54|28.09|26.59|27.97|26.47|0
1741725300000|2025-03-11 20:35:00|28.03|26.53|28.33|26.83|28.34|26.84|27.99|26.49|0
1741725600000|2025-03-11 20:40:00|28.32|26.82|28.03|26.53|28.33|26.83|27.99|26.49|0
1741725900000|2025-03-11 20:45:00|28.01|26.51|27.99|26.49|28.02|26.52|27.88|26.38|0
1741726200000|2025-03-11 20:50:00|28|26.5|28.29|26.79|28.35|26.85|27.97|26.47|0
1741726500000|2025-03-11 20:55:00|28.84|26.24|28.69|26.09|28.84|26.24|28.62|26.02|0
1741726800000|2025-03-11 21:00:00|28.26|25.66|28.54|25.94|28.6|26|28.26|25.66|0
1741727100000|2025-03-11 21:05:00|28.53|25.93|28.47|25.87|28.58|25.98|28.45|25.85|0
1741727400000|2025-03-11 21:10:00|28.48|25.88|28.59|25.99|28.61|26.01|28.48|25.88|0
1741727700000|2025-03-11 21:15:00|28.6|26|28.59|25.99|28.63|26.03|28.59|25.99|0
1741728000000|2025-03-11 21:20:00|28.58|25.98|28.58|25.98|28.61|26.01|28.58|25.98|0
1741728600000|2025-03-11 21:30:00|28.57|25.97|28.52|25.92|28.58|25.98|28.52|25.92|0
1741728900000|2025-03-11 21:35:00|28.51|25.91|28.5|25.9|28.53|25.93|28.48|25.88|0
1741729200000|2025-03-11 21:40:00|28.49|25.89|28.5|25.9|28.52|25.92|28.49|25.89|0
1741729500000|2025-03-11 21:45:00|28.52|25.92|28.52|25.92|28.52|25.92|28.5|25.9|0
1741729800000|2025-03-11 21:50:00|28.53|25.93|28.53|25.93|28.58|25.98|28.53|25.93|0
1741730100000|2025-03-11 21:55:00|28.52|25.92|28.5|25.9|28.56|25.96|28.48|25.88|0
1741730400000|2025-03-11 22:00:00|28.33|25.73|28.57|25.97|28.63|26.03|28.12|25.52|0
1741730700000|2025-03-11 22:05:00|28.58|25.98|28.28|25.68|28.58|25.98|28.28|25.68|0
1741731000000|2025-03-11 22:10:00|28.29|25.69|27.99|25.39|28.29|25.69|27.98|25.38|0
1741731300000|2025-03-11 22:15:00|28|25.4|28.19|25.59|28.28|25.68|27.98|25.38|0
1741731600000|2025-03-11 22:20:00|28.2|25.6|28.21|25.61|28.22|25.62|28.1|25.5|0
1741731900000|2025-03-11 22:25:00|28.2|25.6|28.14|25.54|28.34|25.74|28.13|25.53|0
1741732200000|2025-03-11 22:30:00|28.13|25.53|28.19|25.59|28.22|25.62|28.13|25.53|0
1741732500000|2025-03-11 22:35:00|28.18|25.58|27.9|25.3|28.26|25.66|27.9|25.3|0
1741732800000|2025-03-11 22:40:00|27.88|25.28|27.81|25.21|27.89|25.29|27.71|25.11|0
1741733100000|2025-03-11 22:45:00|27.79|25.19|27.72|25.12|27.79|25.19|27.64|25.04|0
1741733400000|2025-03-11 22:50:00|27.7|25.1|27.67|25.07|27.74|25.14|27.63|25.03|0
1741733700000|2025-03-11 22:55:00|27.66|25.06|27.71|25.11|27.73|25.13|27.56|24.96|0
1741734000000|2025-03-11 23:00:00|27.74|25.14|27.76|25.16|27.89|25.29|27.64|25.04|0
1741734300000|2025-03-11 23:05:00|27.75|25.15|27.74|25.14|27.77|25.17|27.65|25.05|0
1741734600000|2025-03-11 23:10:00|27.7|25.1|27.71|25.11|27.83|25.23|27.67|25.07|0
1741734900000|2025-03-11 23:15:00|27.7|25.1|27.91|25.31|28.03|25.43|27.7|25.1|0
1741735200000|2025-03-11 23:20:00|27.85|25.25|27.92|25.32|27.94|25.34|27.75|25.15|0
1741735500000|2025-03-11 23:25:00|27.93|25.33|27.91|25.31|28.04|25.44|27.9|25.3|0
1741735800000|2025-03-11 23:30:00|27.93|25.33|28.07|25.47|28.19|25.59|27.92|25.32|0
1741736100000|2025-03-11 23:35:00|28.08|25.48|28.03|25.43|28.11|25.51|27.99|25.39|0
1741736400000|2025-03-11 23:40:00|28.02|25.42|27.94|25.34|28.12|25.52|27.9|25.3|0
1741736700000|2025-03-11 23:45:00|27.96|25.36|27.9|25.3|27.97|25.37|27.84|25.24|0
1741737000000|2025-03-11 23:50:00|27.88|25.28|27.65|25.05|27.9|25.3|27.61|25.01|0
1741737300000|2025-03-11 23:55:00|27.63|25.03|27.59|24.99|27.69|25.09|27.59|24.99|0
1741737600000|2025-03-12 00:00:00|27.58|24.98|27.63|25.03|27.72|25.12|27.52|24.92|0
1741737900000|2025-03-12 00:05:00|27.61|25.01|27.68|25.08|27.79|25.19|27.58|24.98|0
1741738200000|2025-03-12 00:10:00|27.7|25.1|27.57|24.97|27.71|25.11|27.45|24.85|0
1741738500000|2025-03-12 00:15:00|27.59|24.99|27.07|25.57|27.65|25.62|26.95|24.98|0
1741738800000|2025-03-12 00:20:00|27.06|25.56|26.78|25.28|27.12|25.62|26.76|25.26|0
1741739100000|2025-03-12 00:25:00|26.76|25.26|26.88|25.38|26.91|25.41|26.76|25.26|0
1741739400000|2025-03-12 00:30:00|26.9|25.4|27.01|25.51|27.02|25.52|26.85|25.35|0
1741739700000|2025-03-12 00:35:00|27.02|25.52|27.31|25.81|27.31|25.81|27.02|25.52|0
1741740000000|2025-03-12 00:40:00|27.3|25.8|27.28|25.78|27.44|25.94|27.26|25.76|0
1741740300000|2025-03-12 00:45:00|27.29|25.79|27.3|25.8|27.41|25.91|27.24|25.74|0
1741740600000|2025-03-12 00:50:00|27.28|25.78|27.23|25.73|27.31|25.81|27.2|25.7|0
1741740900000|2025-03-12 00:55:00|27.22|25.72|27.07|25.57|27.25|25.75|27.07|25.57|0
1741741200000|2025-03-12 01:00:00|27.08|25.58|26.98|25.48|27.15|25.65|26.95|25.45|0
1741741500000|2025-03-12 01:05:00|27.03|25.53|27.14|25.64|27.19|25.69|26.98|25.48|0
1741741800000|2025-03-12 01:10:00|27.12|25.62|27.18|25.68|27.2|25.7|27.08|25.58|0
1741742100000|2025-03-12 01:15:00|27.16|25.66|27.21|25.71|27.24|25.74|27.07|25.57|0
1741742400000|2025-03-12 01:20:00|27.23|25.73|27.14|25.64|27.25|25.75|27.1|25.6|0
1741742700000|2025-03-12 01:25:00|27.15|25.65|27.3|25.8|27.32|25.82|27.09|25.59|0
1741743000000|2025-03-12 01:30:00|27.26|25.76|27.32|25.82|27.42|25.92|27.19|25.69|0
1741743300000|2025-03-12 01:35:00|27.33|25.83|27.09|25.59|27.37|25.87|27.02|25.52|0
1741743600000|2025-03-12 01:40:00|27.1|25.6|27.07|25.57|27.13|25.63|26.99|25.49|0
1741743900000|2025-03-12 01:45:00|27.06|25.56|26.96|25.46|27.07|25.57|26.95|25.45|0
1741744200000|2025-03-12 01:50:00|26.97|25.47|26.92|25.42|26.99|25.49|26.88|25.38|0
1741744500000|2025-03-12 01:55:00|26.93|25.43|26.98|25.48|27.02|25.52|26.88|25.38|0
1741744800000|2025-03-12 02:00:00|26.99|25.49|26.94|25.44|27.01|25.51|26.91|25.41|0
1741745100000|2025-03-12 02:05:00|26.96|25.46|26.98|25.48|27.03|25.53|26.9|25.4|0
1741745400000|2025-03-12 02:10:00|26.97|25.47|26.76|25.26|26.97|25.47|26.75|25.25|0
1741745700000|2025-03-12 02:15:00|26.83|25.33|26.74|25.24|26.85|25.35|26.71|25.21|0
1741746000000|2025-03-12 02:20:00|26.73|25.23|26.81|25.31|26.81|25.31|26.73|25.23|0
1741746300000|2025-03-12 02:25:00|26.8|25.3|26.85|25.35|26.88|25.38|26.8|25.3|0
1741746600000|2025-03-12 02:30:00|26.84|25.34|26.93|25.43|26.93|25.43|26.83|25.33|0
1741746900000|2025-03-12 02:35:00|26.91|25.41|27.02|25.52|27.03|25.53|26.87|25.37|0
1741747200000|2025-03-12 02:40:00|27.01|25.51|27|25.5|27.09|25.59|27|25.5|0
1741747500000|2025-03-12 02:45:00|27.02|25.52|27|25.5|27.04|25.54|26.96|25.46|0
1741747800000|2025-03-12 02:50:00|27.01|25.51|27.08|25.58|27.08|25.58|26.99|25.49|0
1741748100000|2025-03-12 02:55:00|27.09|25.59|27.11|25.61|27.18|25.68|27.09|25.59|0
1741748400000|2025-03-12 03:00:00|27.1|25.6|27.02|25.52|27.1|25.6|26.99|25.49|0
1741748700000|2025-03-12 03:05:00|27.05|25.55|27.03|25.53|27.06|25.56|27.01|25.51|0
1741749000000|2025-03-12 03:10:00|27.02|25.52|27.13|25.63|27.15|25.65|27.01|25.51|0
1741749300000|2025-03-12 03:15:00|27.12|25.62|27.29|25.79|27.32|25.82|27.11|25.61|0
1741749600000|2025-03-12 03:20:00|27.3|25.8|27.36|25.86|27.41|25.91|27.28|25.78|0
1741749900000|2025-03-12 03:25:00|27.37|25.87|27.2|25.7|27.38|25.88|27.18|25.68|0
1741750200000|2025-03-12 03:30:00|27.23|25.73|27.32|25.82|27.41|25.91|27.2|25.7|0
1741750500000|2025-03-12 03:35:00|27.34|25.84|27.12|25.62|27.34|25.84|27.1|25.6|0
1741750800000|2025-03-12 03:40:00|27.1|25.6|27.13|25.63|27.16|25.66|27.1|25.6|0
1741751100000|2025-03-12 03:45:00|27.12|25.62|27.09|25.59|27.13|25.63|27.08|25.58|0
1741751400000|2025-03-12 03:50:00|27.08|25.58|27.07|25.57|27.13|25.63|27.06|25.56|0
1741751700000|2025-03-12 03:55:00|27.08|25.58|27.19|25.69|27.22|25.72|27.08|25.58|0
1741752000000|2025-03-12 04:00:00|27.2|25.7|27.22|25.72|27.25|25.75|27.14|25.64|0
1741752300000|2025-03-12 04:05:00|27.23|25.73|27.24|25.74|27.3|25.8|27.2|25.7|0
1741752600000|2025-03-12 04:10:00|27.26|25.76|27.08|25.58|27.26|25.76|27.08|25.58|0
1741752900000|2025-03-12 04:15:00|27.1|25.6|26.94|25.44|27.1|25.6|26.93|25.43|0
1741753200000|2025-03-12 04:20:00|26.93|25.43|26.87|25.37|26.95|25.45|26.86|25.36|0
1741753500000|2025-03-12 04:25:00|26.9|25.4|26.87|25.37|26.91|25.41|26.81|25.31|0
1741753800000|2025-03-12 04:30:00|26.88|25.38|26.87|25.37|26.96|25.46|26.86|25.36|0
1741754100000|2025-03-12 04:35:00|26.85|25.35|26.91|25.41|26.97|25.47|26.84|25.34|0
1741754400000|2025-03-12 04:40:00|26.9|25.4|26.98|25.48|27.01|25.51|26.9|25.4|0
1741754700000|2025-03-12 04:45:00|26.97|25.47|27.01|25.51|27.05|25.55|26.97|25.47|0
1741755000000|2025-03-12 04:50:00|27.02|25.52|27.03|25.53|27.05|25.55|26.97|25.47|0
1741755300000|2025-03-12 04:55:00|27.02|25.52|27.07|25.57|27.11|25.61|26.97|25.47|0
1741755600000|2025-03-12 05:00:00|27.04|25.54|27.04|25.54|27.1|25.6|26.98|25.48|0
1741755900000|2025-03-12 05:05:00|27.05|25.55|27.05|25.55|27.12|25.62|27.03|25.53|0
1741756200000|2025-03-12 05:10:00|27.04|25.54|26.99|25.49|27.05|25.55|26.97|25.47|0
1741756500000|2025-03-12 05:15:00|27|25.5|27.02|25.52|27.11|25.61|27|25.5|0
1741756800000|2025-03-12 05:20:00|27.03|25.53|26.99|25.49|27.06|25.56|26.99|25.49|0
1741757100000|2025-03-12 05:25:00|27|25.5|27.06|25.56|27.1|25.6|26.95|25.45|0
1741757400000|2025-03-12 05:30:00|27.03|25.53|26.86|25.36|27.03|25.53|26.85|25.35|0
1741757700000|2025-03-12 05:35:00|26.84|25.34|26.79|25.29|26.91|25.41|26.79|25.29|0
1741758000000|2025-03-12 05:40:00|26.77|25.27|26.77|25.27|26.83|25.33|26.76|25.26|0
1741758300000|2025-03-12 05:45:00|26.78|25.28|26.78|25.28|26.82|25.32|26.77|25.27|0
1741758600000|2025-03-12 05:50:00|26.77|25.27|26.77|25.27|26.78|25.28|26.71|25.21|0
1741758900000|2025-03-12 05:55:00|26.75|25.25|26.7|25.2|26.77|25.27|26.67|25.17|0
1741759200000|2025-03-12 06:00:00|26.72|25.22|26.82|25.32|26.84|25.34|26.71|25.21|0
1741759500000|2025-03-12 06:05:00|26.83|25.33|26.81|25.31|26.87|25.37|26.79|25.29|0
1741759800000|2025-03-12 06:10:00|26.83|25.33|26.96|25.46|26.98|25.48|26.83|25.33|0
1741760100000|2025-03-12 06:15:00|26.95|25.45|26.96|25.46|27.01|25.51|26.95|25.45|0
1741760400000|2025-03-12 06:20:00|26.97|25.47|27.01|25.51|27.11|25.61|26.94|25.44|0
1741760700000|2025-03-12 06:25:00|27.02|25.52|27.06|25.56|27.09|25.59|26.95|25.45|0
1741761000000|2025-03-12 06:30:00|27.05|25.55|27.03|25.53|27.1|25.6|26.94|25.44|0
1741761300000|2025-03-12 06:35:00|27.01|25.51|26.92|25.42|27.02|25.52|26.87|25.37|0
1741761600000|2025-03-12 06:40:00|26.94|25.44|27.01|25.51|27.02|25.52|26.91|25.41|0
1741761900000|2025-03-12 06:45:00|27|25.5|27.37|25.87|27.37|25.87|26.96|25.46|0
1741762200000|2025-03-12 06:50:00|27.38|25.88|27.57|26.07|27.57|26.07|27.33|25.83|0
1741762500000|2025-03-12 06:55:00|27.56|26.06|27.49|25.99|27.65|26.15|27.42|25.92|0
1741762800000|2025-03-12 07:00:00|27.47|25.97|27.3|25.8|27.67|26.17|27.28|25.78|0
1741763100000|2025-03-12 07:05:00|27.31|25.81|27.57|26.07|27.63|26.13|27.22|25.72|0
1741763400000|2025-03-12 07:10:00|27.54|26.04|27.63|26.13|27.75|26.25|27.41|25.91|0
1741763700000|2025-03-12 07:15:00|27.64|26.14|27.44|25.94|27.66|26.16|27.44|25.94|0
1741764000000|2025-03-12 07:20:00|27.45|25.95|27.42|25.92|27.71|26.21|27.4|25.9|0
1741764300000|2025-03-12 07:25:00|27.41|25.91|26.31|24.81|27.75|26.25|26.18|24.68|0
1741764600000|2025-03-12 07:30:00|26.29|24.79|26.23|24.73|26.33|24.83|26.16|24.66|0
1741764900000|2025-03-12 07:35:00|26.24|24.74|26.31|24.81|26.53|25.03|26.24|24.74|0
1741765200000|2025-03-12 07:40:00|26.32|24.82|26.01|24.51|26.32|24.82|25.97|24.47|0
1741765500000|2025-03-12 07:45:00|26.02|24.52|25.86|24.36|26.03|24.53|25.85|24.35|0
1741765800000|2025-03-12 07:50:00|25.87|24.37|25.64|24.14|25.87|24.37|25.58|24.08|0
1741766100000|2025-03-12 07:55:00|25.66|24.16|25.65|24.15|25.69|24.19|25.6|24.1|0
1741766400000|2025-03-12 08:00:00|25.63|24.13|25.64|24.14|25.68|24.18|25.32|23.82|0
1741766700000|2025-03-12 08:05:00|25.68|24.18|25.69|24.19|25.78|24.28|25.62|24.12|0
1741767000000|2025-03-12 08:10:00|25.68|24.18|25.75|24.25|25.96|24.46|25.57|24.07|0
1741767300000|2025-03-12 08:15:00|25.73|24.23|25.79|24.29|25.98|24.48|25.68|24.18|0
1741767600000|2025-03-12 08:20:00|25.8|24.3|26|24.5|26.04|24.54|25.76|24.26|0
1741767900000|2025-03-12 08:25:00|25.99|24.49|25.97|24.47|26.16|24.66|25.96|24.46|0
1741768200000|2025-03-12 08:30:00|25.98|24.48|25.77|24.27|25.98|24.48|25.69|24.19|0
1741768500000|2025-03-12 08:35:00|25.78|24.28|25.42|23.92|25.89|24.39|25.38|23.88|0
1741768800000|2025-03-12 08:40:00|25.41|23.91|25.24|23.74|25.44|23.94|25.2|23.7|0
1741769100000|2025-03-12 08:45:00|25.23|23.73|24.96|23.46|25.31|23.81|24.96|23.46|0
1741769400000|2025-03-12 08:50:00|24.95|23.45|24.93|23.43|25.14|23.64|24.91|23.41|0
1741769700000|2025-03-12 08:55:00|24.92|23.42|24.85|23.35|25.01|23.51|24.75|23.25|0
1741770000000|2025-03-12 09:00:00|24.84|23.34|24.82|23.32|24.91|23.41|24.73|23.23|0
1741770300000|2025-03-12 09:05:00|24.81|23.31|24.86|23.36|25|23.5|24.79|23.29|0
1741770600000|2025-03-12 09:10:00|24.84|23.34|24.94|23.44|25.02|23.52|24.83|23.33|0
1741770900000|2025-03-12 09:15:00|24.97|23.47|24.91|23.41|25.02|23.52|24.83|23.33|0
1741771200000|2025-03-12 09:20:00|24.93|23.43|24.8|23.3|24.93|23.43|24.75|23.25|0
1741771500000|2025-03-12 09:25:00|24.79|23.29|24.8|23.3|24.96|23.46|24.76|23.26|0
1741771800000|2025-03-12 09:30:00|24.78|23.28|24.68|23.18|24.81|23.31|24.62|23.12|0
1741772100000|2025-03-12 09:35:00|24.71|23.21|24.7|23.2|24.78|23.28|24.65|23.15|0
1741772400000|2025-03-12 09:40:00|24.67|23.17|24.73|23.23|25.93|24.43|24.64|23.14|0
1741772700000|2025-03-12 09:45:00|24.74|23.24|24.59|23.09|24.76|23.26|24.59|23.09|0
1741773000000|2025-03-12 09:50:00|24.6|23.1|24.36|22.86|24.6|23.1|24.35|22.85|0
1741773300000|2025-03-12 09:55:00|24.37|22.87|24.24|22.74|24.57|23.07|24.22|22.72|0
1741773600000|2025-03-12 10:00:00|24.22|22.72|24.32|22.82|24.32|22.82|24.18|22.68|0
1741773900000|2025-03-12 10:05:00|24.34|22.84|24.53|23.03|24.55|23.05|24.33|22.83|0
1741774200000|2025-03-12 10:10:00|24.54|23.04|24.61|23.11|24.68|23.18|24.47|22.97|0
1741774500000|2025-03-12 10:15:00|24.6|23.1|24.61|23.11|24.71|23.21|24.58|23.08|0
1741774800000|2025-03-12 10:20:00|24.59|23.09|24.6|23.1|24.68|23.18|24.55|23.05|0
1741775100000|2025-03-12 10:25:00|24.59|23.09|24.62|23.12|24.67|23.17|24.58|23.08|0
1741775400000|2025-03-12 10:30:00|24.61|23.11|24.54|23.04|24.63|23.13|24.46|22.96|0
1741775700000|2025-03-12 10:35:00|24.56|23.06|24.31|22.81|24.61|23.11|24.27|22.77|0
1741776000000|2025-03-12 10:40:00|24.3|22.8|24.41|22.91|24.43|22.93|24.28|22.78|0
1741776300000|2025-03-12 10:45:00|24.42|22.92|24.32|22.82|24.43|22.93|24.31|22.81|0
1741776600000|2025-03-12 10:50:00|24.31|22.81|24.15|22.65|24.33|22.83|24.14|22.64|0
1741776900000|2025-03-12 10:55:00|24.17|22.67|24.3|22.8|24.34|22.84|24.14|22.64|0
1741777200000|2025-03-12 11:00:00|24.31|22.81|24.1|22.6|24.31|22.81|24.03|22.53|0
1741777500000|2025-03-12 11:05:00|24.11|22.61|24.09|22.59|24.14|22.64|24.05|22.55|0
1741777800000|2025-03-12 11:10:00|24.1|22.6|23.94|22.44|24.11|22.61|23.89|22.39|0
1741778100000|2025-03-12 11:15:00|23.97|22.47|23.83|22.33|24|22.5|23.77|22.27|0
1741778400000|2025-03-12 11:20:00|23.85|22.35|23.76|22.26|23.92|22.42|23.71|22.21|0
1741778700000|2025-03-12 11:25:00|23.75|22.25|23.85|22.35|23.88|22.38|23.71|22.21|0
1741779000000|2025-03-12 11:30:00|23.83|22.33|23.64|22.14|23.91|22.41|23.64|22.14|0
1741779300000|2025-03-12 11:35:00|23.65|22.15|23.82|22.32|24.03|22.53|23.63|22.13|0
1741779600000|2025-03-12 11:40:00|23.81|22.31|23.86|22.36|23.87|22.37|23.72|22.22|0
1741779900000|2025-03-12 11:45:00|23.88|22.38|23.94|22.44|23.99|22.49|23.84|22.34|0
1741780200000|2025-03-12 11:50:00|23.95|22.45|24.05|22.55|24.07|22.57|23.94|22.44|0
1741780500000|2025-03-12 11:55:00|24.06|22.56|23.96|22.46|24.06|22.56|23.88|22.38|0
1741780800000|2025-03-12 12:00:00|24.01|22.51|24.17|22.67|24.18|22.68|24.01|22.51|0
1741781100000|2025-03-12 12:05:00|24.16|22.66|24.17|22.67|24.19|22.69|24.03|22.53|0
1741781400000|2025-03-12 12:10:00|24.16|22.66|24.06|22.56|24.21|22.71|24.04|22.54|0
1741781700000|2025-03-12 12:15:00|24.08|22.58|23.83|22.33|24.11|22.61|23.75|22.25|0
1741782000000|2025-03-12 12:20:00|23.85|22.35|23.84|22.34|23.98|22.48|23.81|22.31|0
1741782300000|2025-03-12 12:25:00|23.83|22.33|23.99|22.19|24.13|22.53|23.82|22.17|0
1741782600000|2025-03-12 12:30:00|23.98|22.18|23.65|21.7|23.98|22.18|21.66|19.86|0
1741782900000|2025-03-12 12:35:00|23.59|21.64|24.01|22.06|24.01|22.06|23.24|21.29|0
1741783200000|2025-03-12 12:40:00|24.04|22.09|24.16|22.21|24.21|22.26|23.69|21.74|0
1741783500000|2025-03-12 12:45:00|24.1|22.15|23.8|21.85|24.35|22.4|23.72|21.77|0
1741783800000|2025-03-12 12:50:00|23.77|21.82|23.09|21.29|23.77|21.82|23.03|21.08|0
1741784100000|2025-03-12 12:55:00|23.1|21.3|23|21.2|23.24|21.44|22.91|21.11|0
1741784400000|2025-03-12 13:00:00|23.02|21.22|22.99|21.19|23.32|21.52|22.94|21.14|0
1741784700000|2025-03-12 13:05:00|23|21.2|23.18|21.38|23.21|21.41|22.88|21.08|0
1741785000000|2025-03-12 13:10:00|23.17|21.37|23.42|21.62|23.52|21.72|23.15|21.35|0
1741785300000|2025-03-12 13:15:00|23.43|21.63|23.63|21.83|23.7|21.9|23.36|21.56|0
1741785600000|2025-03-12 13:20:00|23.62|21.82|23.53|21.73|23.66|21.86|23.2|21.4|0
1741785900000|2025-03-12 13:25:00|24.16|21.04|23.96|20.84|24.17|21.05|23.91|20.79|0
1741786200000|2025-03-12 13:30:00|23.3|21.5|23.81|22.01|23.81|22.01|22.87|21.07|0
1741786500000|2025-03-12 13:35:00|23.73|21.93|22.99|21.19|23.75|21.95|22.88|21.08|0
1741786800000|2025-03-12 13:40:00|22.96|21.16|23.82|22.02|24.05|22.25|22.85|21.05|0
1741787100000|2025-03-12 13:45:00|23.79|21.99|24.14|22.34|24.54|22.74|23.15|21.35|0
1741787400000|2025-03-12 13:50:00|24.13|22.33|24.47|22.67|24.47|22.67|23.56|21.76|0
1741787700000|2025-03-12 13:55:00|24.45|22.65|24.55|22.75|25.09|23.29|24.27|22.47|0
1741788000000|2025-03-12 14:00:00|24.61|22.81|24.65|22.85|25.32|23.52|24.1|22.3|0
1741788300000|2025-03-12 14:05:00|24.64|22.84|24.2|22.4|24.67|22.87|24.14|22.34|0
1741788600000|2025-03-12 14:10:00|24.18|22.38|24.54|22.74|24.77|22.97|23.96|22.16|0
1741788900000|2025-03-12 14:15:00|24.56|22.76|24.34|22.54|25.25|23.45|24.34|22.54|0
1741789200000|2025-03-12 14:20:00|24.38|22.58|24.72|22.92|24.93|23.13|24.1|22.3|0
1741789500000|2025-03-12 14:25:00|24.69|22.89|24.45|22.65|24.75|22.95|24.18|22.38|0
1741789800000|2025-03-12 14:30:00|24.38|22.58|25.19|23.39|25.33|23.53|24.33|22.53|0
1741790100000|2025-03-12 14:35:00|25.22|23.42|25.17|23.37|25.29|23.49|24.78|22.98|0
1741790400000|2025-03-12 14:40:00|25.15|23.35|25.46|23.66|25.6|23.8|25.08|23.28|0
1741790700000|2025-03-12 14:45:00|25.51|23.71|25.56|23.76|25.68|23.88|25.07|23.27|0
1741791000000|2025-03-12 14:50:00|25.58|23.78|24.96|23.16|25.69|23.89|24.89|23.09|0
1741791300000|2025-03-12 14:55:00|24.98|23.18|25.96|24.16|25.99|24.19|24.98|23.18|0
1741791600000|2025-03-12 15:00:00|25.91|24.11|26.45|24.65|26.57|24.77|25.83|24.03|0
1741791900000|2025-03-12 15:05:00|26.42|24.62|26.55|24.75|27.1|25.3|26.35|24.55|0
1741792200000|2025-03-12 15:10:00|26.51|24.71|26.37|24.57|26.63|24.83|26.25|24.45|0
1741792500000|2025-03-12 15:15:00|26.36|24.56|25.97|24.17|26.64|24.84|25.75|23.95|0
1741792800000|2025-03-12 15:20:00|25.95|24.15|25.59|23.79|26.29|24.49|25.4|23.6|0
1741793100000|2025-03-12 15:25:00|25.55|23.75|25.3|23.5|26.46|24.66|25.16|23.36|0
1741793400000|2025-03-12 15:30:00|25.27|23.47|25.17|23.37|25.47|23.67|24.92|23.12|0
1741793700000|2025-03-12 15:35:00|25.15|23.35|24.58|22.78|25.51|23.71|24.39|22.59|0
1741794000000|2025-03-12 15:40:00|24.54|22.74|24.55|22.75|24.69|22.89|24.39|22.59|0
1741794300000|2025-03-12 15:45:00|24.54|22.74|24.39|22.59|24.72|22.92|24.05|22.25|0
1741794600000|2025-03-12 15:50:00|24.42|22.62|23.95|22.15|24.52|22.72|23.84|22.04|0
1741794900000|2025-03-12 15:55:00|23.94|22.14|23.83|22.03|24.53|22.73|23.79|21.99|0
1741795200000|2025-03-12 16:00:00|23.84|22.04|24.05|22.25|24.27|22.47|23.81|22.01|0
1741795500000|2025-03-12 16:05:00|24.02|22.22|23.57|21.77|24.12|22.32|23.48|21.68|0
1741795800000|2025-03-12 16:10:00|23.62|21.82|23.31|21.51|24.11|22.31|23.22|21.42|0
1741796100000|2025-03-12 16:15:00|23.28|21.48|23.34|21.54|23.62|21.82|23.26|21.46|0
1741796400000|2025-03-12 16:20:00|23.28|21.48|22.96|21.16|23.42|21.62|22.89|21.09|0
1741796700000|2025-03-12 16:25:00|23.01|21.21|23.13|21.33|23.35|21.55|22.88|21.08|0
1741797000000|2025-03-12 16:30:00|23.09|21.29|22.11|20.31|23.09|21.29|22.09|20.29|0
1741797300000|2025-03-12 16:35:00|22.09|20.29|22.12|20.32|22.3|20.5|21.93|20.13|0
1741797600000|2025-03-12 16:40:00|22.13|20.33|22.96|21.16|23.08|21.28|22.13|20.33|0
1741797900000|2025-03-12 16:45:00|22.94|21.14|22.26|20.46|23.05|21.25|22.21|20.41|0
1741798200000|2025-03-12 16:50:00|22.28|20.48|22.38|20.58|22.75|20.95|22.13|20.33|0
1741798500000|2025-03-12 16:55:00|22.34|20.54|23.03|21.23|23.03|21.23|22.25|20.45|0
1741798800000|2025-03-12 17:00:00|22.96|21.16|22.9|21.1|23.16|21.36|22.79|20.99|0
1741799100000|2025-03-12 17:05:00|22.92|21.12|22.56|20.76|23.2|21.4|22.56|20.76|0
1741799400000|2025-03-12 17:10:00|22.57|20.77|22.31|20.51|22.79|20.99|22.3|20.5|0
1741799700000|2025-03-12 17:15:00|22.33|20.53|22.38|20.58|22.63|20.83|22.24|20.44|0
1741800000000|2025-03-12 17:20:00|22.35|20.55|22.15|20.35|22.42|20.62|22.02|20.22|0
1741800300000|2025-03-12 17:25:00|22.17|20.37|21.97|20.17|22.33|20.53|21.96|20.16|0
1741800600000|2025-03-12 17:30:00|21.98|20.18|22.08|20.28|22.2|20.4|21.81|20.01|0
1741800900000|2025-03-12 17:35:00|22.07|20.27|22.15|20.35|22.19|20.39|21.86|20.06|0
1741801200000|2025-03-12 17:40:00|22.16|20.36|22.3|20.5|22.31|20.51|21.99|20.19|0
1741801500000|2025-03-12 17:45:00|22.31|20.51|22.42|20.62|22.46|20.66|22.03|20.23|0
1741801800000|2025-03-12 17:50:00|22.45|20.65|22.33|20.53|22.75|20.95|22.19|20.39|0
1741802100000|2025-03-12 17:55:00|22.37|20.57|23.23|21.43|23.23|21.43|22.32|20.52|0
1741802400000|2025-03-12 18:00:00|23.2|21.4|22.83|21.03|23.24|21.44|22.48|20.68|0
1741802700000|2025-03-12 18:05:00|22.86|21.06|23.16|21.36|23.35|21.55|22.8|21|0
1741803000000|2025-03-12 18:10:00|23.12|21.32|22.71|20.91|23.12|21.32|22.63|20.83|0
1741803300000|2025-03-12 18:15:00|22.72|20.92|22.64|20.84|22.95|21.15|22.55|20.75|0
1741803600000|2025-03-12 18:20:00|22.29|20.49|22.39|20.59|22.61|20.81|22.22|20.42|0
1741803900000|2025-03-12 18:25:00|22.37|20.57|22.11|20.31|22.49|20.69|22.1|20.3|0
1741804200000|2025-03-12 18:30:00|22.09|20.29|21.96|20.16|22.25|20.45|21.94|20.14|0
1741804500000|2025-03-12 18:35:00|21.95|20.15|22.01|20.21|22.18|20.38|21.91|20.11|0
1741804800000|2025-03-12 18:40:00|22|20.2|21.62|19.82|22.36|20.56|21.57|19.77|0
1741805100000|2025-03-12 18:45:00|21.64|19.84|21.42|19.62|21.7|19.9|21.29|19.49|0
1741805400000|2025-03-12 18:50:00|21.45|19.65|21.67|19.87|21.84|20.04|21.44|19.64|0
1741805700000|2025-03-12 18:55:00|21.74|19.94|21.59|19.79|21.98|20.18|21.47|19.67|0
1741806000000|2025-03-12 19:00:00|21.62|19.82|21.68|19.88|22.21|20.41|21.6|19.8|0
1741806300000|2025-03-12 19:05:00|21.69|19.89|21.69|19.89|21.92|20.12|21.64|19.84|0
1741806600000|2025-03-12 19:10:00|21.73|19.93|21.88|20.08|21.91|20.11|21.61|19.81|0
1741806900000|2025-03-12 19:15:00|21.93|20.13|21.8|20|22.25|20.45|21.74|19.94|0
1741807200000|2025-03-12 19:20:00|21.83|20.03|22.17|20.37|22.48|20.68|21.75|19.95|0
1741807500000|2025-03-12 19:25:00|22.16|20.36|22.07|20.27|22.16|20.36|21.84|20.04|0
1741807800000|2025-03-12 19:30:00|22.05|20.25|22.14|20.34|22.21|20.41|21.77|19.97|0
1741808100000|2025-03-12 19:35:00|22.18|20.38|22.32|20.52|22.62|20.82|22.09|20.29|0
1741808400000|2025-03-12 19:40:00|22.29|20.49|22.33|20.53|22.61|20.81|22.05|20.25|0
1741808700000|2025-03-12 19:45:00|22.29|20.49|22.18|20.38|22.55|20.75|22.17|20.37|0
1741809000000|2025-03-12 19:50:00|22.42|20.62|22.25|20.45|22.86|21.06|22.21|20.41|0
1741809300000|2025-03-12 19:55:00|22.14|20.34|22.41|20.61|22.41|20.61|21.84|20.04|0
1741809600000|2025-03-12 20:00:00|22.45|20.65|22.46|20.66|22.58|20.78|22.34|20.54|0
1741809900000|2025-03-12 20:05:00|22.47|20.67|22.57|20.77|22.7|20.9|22.38|20.58|0
1741810200000|2025-03-12 20:10:00|22.55|20.75|22.67|20.87|22.71|20.91|22.45|20.65|0
1741810500000|2025-03-12 20:15:00|22.66|20.86|22.59|20.79|22.67|20.87|22.55|20.75|0
1741810800000|2025-03-12 20:20:00|22.57|20.77|22.55|20.75|22.64|20.84|22.52|20.72|0
1741811100000|2025-03-12 20:25:00|22.56|20.76|22.63|20.83|22.65|20.85|22.19|20.39|0
1741811400000|2025-03-12 20:30:00|22.62|20.82|22.63|20.83|22.65|20.85|22.52|20.72|0
1741811700000|2025-03-12 20:35:00|22.62|20.82|22.68|20.88|22.72|20.92|22.61|20.81|0
1741812000000|2025-03-12 20:40:00|22.67|20.87|22.74|20.94|22.83|21.03|22.66|20.86|0
1741812300000|2025-03-12 20:45:00|22.75|20.95|22.71|20.91|22.78|20.98|22.68|20.88|0
1741812600000|2025-03-12 20:50:00|22.69|20.89|22.78|20.98|22.79|20.99|22.66|20.86|0
1741812900000|2025-03-12 20:55:00|23.44|20.32|23.35|20.23|23.44|20.32|23.34|20.22|0
1741813200000|2025-03-12 21:00:00|23.34|20.22|23.32|20.2|23.35|20.23|23.32|20.2|0
1741813500000|2025-03-12 21:05:00|23.34|20.22|23.32|20.2|23.34|20.22|23.31|20.19|0
1741813800000|2025-03-12 21:10:00|23.33|20.21|23.31|20.19|23.33|20.21|23.3|20.18|0
1741814100000|2025-03-12 21:15:00|23.29|20.17|23.3|20.18|23.3|20.18|23.29|20.17|0
1741814400000|2025-03-12 21:20:00|23.29|20.17|23.31|20.19|23.33|20.21|23.29|20.17|0
1741814700000|2025-03-12 21:25:00|23.02|19.9|23.02|19.9|23.03|19.91|23.01|19.89|0
1741815000000|2025-03-12 21:30:00|23|19.88|23|19.88|23|19.88|23|19.88|0
1741815300000|2025-03-12 21:35:00|22.99|19.87|22.98|19.86|23|19.88|22.97|19.85|0
1741815600000|2025-03-12 21:40:00|22.97|19.85|23|19.88|23|19.88|22.96|19.84|0
1741815900000|2025-03-12 21:45:00|22.99|19.87|22.98|19.86|23|19.88|22.97|19.85|0
1741816200000|2025-03-12 21:50:00|22.97|19.85|22.98|19.86|23.01|19.89|22.97|19.85|0
1741816500000|2025-03-12 21:55:00|22.97|19.85|23|19.88|23.02|19.9|22.97|19.85|0
1741816800000|2025-03-12 22:00:00|23.01|19.89|22.88|19.76|23.12|20|22.85|19.73|0
1741817100000|2025-03-12 22:05:00|22.89|19.77|22.94|19.82|22.97|19.85|22.87|19.75|0
1741817400000|2025-03-12 22:10:00|22.95|19.83|22.76|19.64|22.97|19.85|22.73|19.61|0
1741817700000|2025-03-12 22:15:00|22.75|19.63|22.58|19.46|22.75|19.63|22.57|19.45|0
1741818000000|2025-03-12 22:20:00|22.59|19.47|22.53|19.41|22.59|19.47|22.41|19.29|0
1741818300000|2025-03-12 22:25:00|22.52|19.4|22.55|19.43|22.56|19.44|22.45|19.33|0
1741818600000|2025-03-12 22:30:00|22.53|19.41|22.7|19.58|22.71|19.59|22.5|19.38|0
1741818900000|2025-03-12 22:35:00|22.69|19.57|22.58|19.46|22.69|19.57|22.52|19.4|0
1741819200000|2025-03-12 22:40:00|22.57|19.45|22.52|19.4|22.59|19.47|22.52|19.4|0
1741819500000|2025-03-12 22:45:00|22.54|19.42|22.66|19.54|22.68|19.56|22.43|19.31|0
1741819800000|2025-03-12 22:50:00|22.64|19.52|22.64|19.52|22.7|19.58|22.6|19.48|0
1741820100000|2025-03-12 22:55:00|22.63|19.51|22.48|19.36|22.63|19.51|22.48|19.36|0
1741820400000|2025-03-12 23:00:00|22.45|19.33|22.26|19.14|22.5|19.38|22.2|19.08|0
1741820700000|2025-03-12 23:05:00|22.27|19.15|22.2|19.08|22.28|19.16|22.18|19.06|0
1741821000000|2025-03-12 23:10:00|22.19|19.07|22.25|19.13|22.28|19.16|22.16|19.04|0
1741821300000|2025-03-12 23:15:00|22.27|19.15|22.3|19.18|22.32|19.2|22.25|19.13|0
1741821600000|2025-03-12 23:20:00|22.29|19.17|22.3|19.18|22.3|19.18|22.21|19.09|0
1741821900000|2025-03-12 23:25:00|22.31|19.19|22.24|19.12|22.34|19.22|22.24|19.12|0
1741822200000|2025-03-12 23:30:00|22.25|19.13|22.04|18.92|22.29|19.17|22.03|18.91|0
1741822500000|2025-03-12 23:35:00|22.03|18.91|22.23|19.11|22.26|19.14|22.03|18.91|0
1741822800000|2025-03-12 23:40:00|22.21|19.09|22.15|19.03|22.23|19.11|22.1|18.98|0
1741823100000|2025-03-12 23:45:00|22.16|19.04|22.07|18.95|22.18|19.06|22.06|18.94|0
1741823400000|2025-03-12 23:50:00|22.08|18.96|21.92|18.8|22.08|18.96|21.91|18.79|0
1741823700000|2025-03-12 23:55:00|21.93|18.81|21.93|18.81|22.02|18.9|21.91|18.79|0
1741824000000|2025-03-13 00:00:00|21.94|18.82|21.95|18.83|21.97|18.85|21.84|18.72|0
1741824300000|2025-03-13 00:05:00|21.97|18.85|21.88|18.76|21.97|18.85|21.83|18.71|0
1741824600000|2025-03-13 00:10:00|21.89|18.77|21.91|18.79|21.94|18.82|21.84|18.72|0
1741824900000|2025-03-13 00:15:00|21.92|18.8|20.94|19.14|21.95|19.58|20.89|18.8|0
1741825200000|2025-03-13 00:20:00|20.95|19.15|19.62|17.82|20.96|19.16|19.58|17.78|0
1741825500000|2025-03-13 00:25:00|19.63|17.83|19.71|17.91|19.71|17.91|19.57|17.77|0
1741825800000|2025-03-13 00:30:00|19.72|17.92|19.76|17.96|19.79|17.99|19.69|17.89|0
1741826100000|2025-03-13 00:35:00|19.75|17.95|19.8|18|19.84|18.04|19.74|17.94|0
1741826400000|2025-03-13 00:40:00|19.81|18.01|19.82|18.02|19.83|18.03|19.78|17.98|0
1741826700000|2025-03-13 00:45:00|19.81|18.01|19.86|18.06|19.96|18.16|19.81|18.01|0
1741827000000|2025-03-13 00:50:00|19.85|18.05|19.8|18|19.98|18.18|19.79|17.99|0
1741827300000|2025-03-13 00:55:00|19.79|17.99|19.94|18.14|19.95|18.15|19.75|17.95|0
1741827600000|2025-03-13 01:00:00|19.95|18.15|20.02|18.22|20.03|18.23|19.84|18.04|0
1741827900000|2025-03-13 01:05:00|20.03|18.23|20.07|18.27|20.11|18.31|19.97|18.17|0
1741828200000|2025-03-13 01:10:00|20.08|18.28|20|18.2|20.08|18.28|19.97|18.17|0
1741828500000|2025-03-13 01:15:00|20.01|18.21|19.91|18.11|20.02|18.22|19.89|18.09|0
1741828800000|2025-03-13 01:20:00|19.92|18.12|19.93|18.13|19.98|18.18|19.86|18.06|0
1741829100000|2025-03-13 01:25:00|19.94|18.14|19.96|18.16|19.99|18.19|19.92|18.12|0
1741829400000|2025-03-13 01:30:00|19.97|18.17|20.1|18.3|20.15|18.35|19.95|18.15|0
1741829700000|2025-03-13 01:35:00|20.09|18.29|20.15|18.35|20.24|18.44|20.09|18.29|0
1741830000000|2025-03-13 01:40:00|20.14|18.34|20.07|18.27|20.18|18.38|20.06|18.26|0
1741830300000|2025-03-13 01:45:00|20.08|18.28|20.1|18.3|20.15|18.35|20.06|18.26|0
1741830600000|2025-03-13 01:50:00|20.09|18.29|19.95|18.15|20.11|18.31|19.94|18.14|0
1741830900000|2025-03-13 01:55:00|19.94|18.14|19.87|18.07|19.95|18.15|19.84|18.04|0
1741831200000|2025-03-13 02:00:00|19.88|18.08|19.93|18.13|19.94|18.14|19.88|18.08|0
1741831500000|2025-03-13 02:05:00|19.92|18.12|19.9|18.1|19.94|18.14|19.88|18.08|0
1741831800000|2025-03-13 02:10:00|19.91|18.11|19.88|18.08|19.91|18.11|19.84|18.04|0
1741832100000|2025-03-13 02:15:00|19.89|18.09|20.02|18.22|20.02|18.22|19.84|18.04|0
1741832400000|2025-03-13 02:20:00|20.03|18.23|20.09|18.29|20.12|18.32|20|18.2|0
1741832700000|2025-03-13 02:25:00|20.11|18.31|20.09|18.29|20.13|18.33|20.08|18.28|0
1741833000000|2025-03-13 02:30:00|20.1|18.3|20.11|18.31|20.17|18.37|20.09|18.29|0
1741833300000|2025-03-13 02:35:00|20.12|18.32|20.1|18.3|20.14|18.34|20.07|18.27|0
1741833600000|2025-03-13 02:40:00|20.09|18.29|20.11|18.31|20.15|18.35|20.07|18.27|0
1741833900000|2025-03-13 02:45:00|20.1|18.3|20.14|18.34|20.15|18.35|20.07|18.27|0
1741834200000|2025-03-13 02:50:00|20.16|18.36|20.18|18.38|20.18|18.38|20.12|18.32|0
1741834500000|2025-03-13 02:55:00|20.17|18.37|20.24|18.44|20.27|18.47|20.17|18.37|0
1741834800000|2025-03-13 03:00:00|20.25|18.45|20.31|18.51|20.34|18.54|20.22|18.42|0
1741835100000|2025-03-13 03:05:00|20.32|18.52|20.42|18.62|20.48|18.68|20.27|18.47|0
1741835400000|2025-03-13 03:10:00|20.41|18.61|20.36|18.56|20.42|18.62|20.31|18.51|0
1741835700000|2025-03-13 03:15:00|20.35|18.55|20.37|18.57|20.4|18.6|20.33|18.53|0
1741836000000|2025-03-13 03:20:00|20.36|18.56|20.37|18.57|20.41|18.61|20.3|18.5|0
1741836300000|2025-03-13 03:25:00|20.36|18.56|20.52|18.72|20.55|18.75|20.35|18.55|0
1741836600000|2025-03-13 03:30:00|20.54|18.74|20.92|19.12|20.94|19.14|20.5|18.7|0
1741836900000|2025-03-13 03:35:00|20.94|19.14|21.02|19.22|21.27|19.47|20.92|19.12|0
1741837200000|2025-03-13 03:40:00|21.01|19.21|21.01|19.21|21.06|19.26|20.98|19.18|0
1741837500000|2025-03-13 03:45:00|21.02|19.22|21.08|19.28|21.1|19.3|21.01|19.21|0
1741837800000|2025-03-13 03:50:00|21.07|19.27|21.08|19.28|21.14|19.34|21.03|19.23|0
1741838100000|2025-03-13 03:55:00|21.07|19.27|21.17|19.37|21.23|19.43|21.07|19.27|0
1741838400000|2025-03-13 04:00:00|21.18|19.38|21.09|19.29|21.21|19.41|21.07|19.27|0
1741838700000|2025-03-13 04:05:00|21.1|19.3|20.98|19.18|21.14|19.34|20.98|19.18|0
1741839000000|2025-03-13 04:10:00|20.99|19.19|21.01|19.21|21.02|19.22|20.95|19.15|0
1741839300000|2025-03-13 04:15:00|21.02|19.22|21.1|19.3|21.13|19.33|20.98|19.18|0
1741839600000|2025-03-13 04:20:00|21.11|19.31|21.08|19.28|21.14|19.34|21.04|19.24|0
1741839900000|2025-03-13 04:25:00|21.09|19.29|21.19|19.39|21.24|19.44|21.09|19.29|0
1741840200000|2025-03-13 04:30:00|21.2|19.4|21.43|19.63|21.47|19.67|21.2|19.4|0
1741840500000|2025-03-13 04:35:00|21.42|19.62|21.43|19.63|21.49|19.69|21.37|19.57|0
1741840800000|2025-03-13 04:40:00|21.44|19.64|21.42|19.62|21.66|19.86|21.42|19.62|0
1741841100000|2025-03-13 04:45:00|21.43|19.63|21.41|19.61|21.46|19.66|21.33|19.53|0
1741841400000|2025-03-13 04:50:00|21.4|19.6|21.41|19.61|21.53|19.73|21.38|19.58|0
1741841700000|2025-03-13 04:55:00|21.42|19.62|21.51|19.71|21.65|19.85|21.42|19.62|0
1741842000000|2025-03-13 05:00:00|21.5|19.7|21.49|19.69|21.61|19.81|21.43|19.63|0
1741842300000|2025-03-13 05:05:00|21.5|19.7|21.46|19.66|22.15|20.35|21.36|19.56|0
1741842600000|2025-03-13 05:10:00|21.47|19.67|21.43|19.63|21.51|19.71|21.37|19.57|0
1741842900000|2025-03-13 05:15:00|21.44|19.64|21.5|19.7|21.61|19.81|21.41|19.61|0
1741843200000|2025-03-13 05:20:00|21.49|19.69|21.25|19.45|21.51|19.71|21.25|19.45|0
1741843500000|2025-03-13 05:25:00|21.26|19.46|21.3|19.5|21.32|19.52|21.21|19.41|0
1741843800000|2025-03-13 05:30:00|21.28|19.48|21.72|19.92|21.72|19.92|21.28|19.48|0
1741844100000|2025-03-13 05:35:00|21.71|19.91|21.74|19.94|21.81|20.01|21.65|19.85|0
1741844400000|2025-03-13 05:40:00|21.75|19.95|21.62|19.82|21.79|19.99|21.61|19.81|0
1741844700000|2025-03-13 05:45:00|21.61|19.81|21.52|19.72|21.75|19.95|21.52|19.72|0
1741845000000|2025-03-13 05:50:00|21.51|19.71|21.58|19.78|21.62|19.82|21.51|19.71|0
1741845300000|2025-03-13 05:55:00|21.59|19.79|21.51|19.71|21.59|19.79|21.49|19.69|0
1741845600000|2025-03-13 06:00:00|21.5|19.7|21.62|19.82|21.66|19.86|21.42|19.62|0
1741845900000|2025-03-13 06:05:00|21.61|19.81|22.02|20.22|22.06|20.26|21.61|19.81|0
1741846200000|2025-03-13 06:10:00|22.01|20.21|22.03|20.23|22.11|20.31|21.58|19.78|0
1741846500000|2025-03-13 06:15:00|22.02|20.22|22.22|20.42|22.32|20.52|22.01|20.21|0
1741846800000|2025-03-13 06:20:00|22.21|20.41|22.41|20.61|22.43|20.63|22.17|20.37|0
1741847100000|2025-03-13 06:25:00|22.38|20.58|21.94|20.14|22.38|20.58|21.92|20.12|0
1741847400000|2025-03-13 06:30:00|21.93|20.13|21.92|20.12|22.06|20.26|21.81|20.01|0
1741847700000|2025-03-13 06:35:00|21.91|20.11|22.08|20.28|22.12|20.32|21.86|20.06|0
1741848000000|2025-03-13 06:40:00|22.1|20.3|21.95|20.15|22.1|20.3|21.91|20.11|0
1741848300000|2025-03-13 06:45:00|21.98|20.18|21.57|19.77|22|20.2|21.54|19.74|0
1741848600000|2025-03-13 06:50:00|21.56|19.76|21.55|19.75|21.62|19.82|21.42|19.62|0
1741848900000|2025-03-13 06:55:00|21.54|19.74|21.56|19.76|21.61|19.81|21.49|19.69|0
1741849200000|2025-03-13 07:00:00|21.54|19.74|21.74|19.94|21.77|19.97|21.43|19.63|0
1741849500000|2025-03-13 07:05:00|21.73|19.93|22.11|20.31|22.12|20.32|21.72|19.92|0
1741849800000|2025-03-13 07:10:00|22.09|20.29|22.02|20.22|22.19|20.39|21.99|20.19|0
1741850100000|2025-03-13 07:15:00|22|20.2|21.98|20.18|22.12|20.32|21.85|20.05|0
1741850400000|2025-03-13 07:20:00|21.97|20.17|21.69|19.89|21.97|20.17|21.56|19.76|0
1741850700000|2025-03-13 07:25:00|21.71|19.91|21.73|19.93|21.86|20.06|21.65|19.85|0
1741851000000|2025-03-13 07:30:00|21.71|19.91|21.83|20.03|21.84|20.04|21.63|19.83|0
1741851300000|2025-03-13 07:35:00|21.81|20.01|22.24|20.44|22.24|20.44|21.81|20.01|0
1741851600000|2025-03-13 07:40:00|22.23|20.43|23.83|22.03|23.85|22.05|22.05|20.25|0
1741851900000|2025-03-13 07:45:00|23.79|21.99|23.46|21.66|23.83|22.03|23.45|21.65|0
1741852200000|2025-03-13 07:50:00|23.48|21.68|24.02|22.22|24.05|22.25|23.46|21.66|0
1741852500000|2025-03-13 07:55:00|23.99|22.19|23.96|22.16|24.1|22.3|23.93|22.13|0
1741852800000|2025-03-13 08:00:00|23.91|22.11|23.73|21.93|24.1|22.3|23.62|21.82|0
1741853100000|2025-03-13 08:05:00|23.7|21.9|23.67|21.87|24.07|22.27|23.65|21.85|0
1741853400000|2025-03-13 08:10:00|23.7|21.9|23.88|22.08|23.91|22.11|23.6|21.8|0
1741853700000|2025-03-13 08:15:00|23.89|22.09|24.15|22.35|24.32|22.52|23.75|21.95|0
1741854000000|2025-03-13 08:20:00|24.19|22.39|23.88|22.08|24.19|22.39|23.79|21.99|0
1741854300000|2025-03-13 08:25:00|23.89|22.09|23.6|21.8|23.89|22.09|23.56|21.76|0
1741854600000|2025-03-13 08:30:00|23.58|21.78|23.61|21.81|23.69|21.89|23.49|21.69|0
1741854900000|2025-03-13 08:35:00|23.62|21.82|23.82|22.02|23.82|22.02|23.56|21.76|0
1741855200000|2025-03-13 08:40:00|23.8|22|23.61|21.81|23.88|22.08|23.57|21.77|0
1741855500000|2025-03-13 08:45:00|23.57|21.77|23.45|21.65|23.63|21.83|23.4|21.6|0
1741855800000|2025-03-13 08:50:00|23.44|21.64|23.47|21.67|23.51|21.71|23.32|21.52|0
1741856100000|2025-03-13 08:55:00|23.5|21.7|23.29|21.49|23.54|21.74|23.28|21.48|0
1741856400000|2025-03-13 09:00:00|23.3|21.5|23.51|21.71|23.51|21.71|23.21|21.41|0
1741856700000|2025-03-13 09:05:00|23.5|21.7|23.54|21.74|23.66|21.86|23.45|21.65|0
1741857000000|2025-03-13 09:10:00|23.53|21.73|23.1|21.3|23.53|21.73|23.09|21.29|0
1741857300000|2025-03-13 09:15:00|23.09|21.29|22.82|21.02|23.11|21.31|22.79|20.99|0
1741857600000|2025-03-13 09:20:00|22.83|21.03|22.7|20.9|22.84|21.04|22.63|20.83|0
1741857900000|2025-03-13 09:25:00|22.73|20.93|22.72|20.92|22.84|21.04|22.7|20.9|0
1741858200000|2025-03-13 09:30:00|22.74|20.94|22.68|20.88|22.74|20.94|22.57|20.77|0
1741858500000|2025-03-13 09:35:00|22.69|20.89|21.43|19.63|23.09|21.29|20.93|19.13|0
1741858800000|2025-03-13 09:40:00|21.42|19.62|20.87|19.07|21.42|19.62|20.86|19.06|0
1741859100000|2025-03-13 09:45:00|20.86|19.06|20.83|19.03|20.89|19.09|20.73|18.93|0
1741859400000|2025-03-13 09:50:00|20.85|19.05|20.77|18.97|20.86|19.06|20.72|18.92|0
1741859700000|2025-03-13 09:55:00|20.75|18.95|20.61|18.81|20.81|19.01|20.56|18.76|0
1741860000000|2025-03-13 10:00:00|20.6|18.8|20.62|18.82|20.63|18.83|20.45|18.65|0
1741860300000|2025-03-13 10:05:00|20.63|18.83|20.69|18.89|20.72|18.92|20.61|18.81|0
1741860600000|2025-03-13 10:10:00|20.7|18.9|20.54|18.74|20.7|18.9|20.54|18.74|0
1741860900000|2025-03-13 10:15:00|20.52|18.72|20.62|18.82|20.67|18.87|20.51|18.71|0
1741861200000|2025-03-13 10:20:00|20.63|18.83|20.54|18.74|20.65|18.85|20.53|18.73|0
1741861500000|2025-03-13 10:25:00|20.53|18.73|20.5|18.7|20.54|18.74|20.38|18.58|0
1741861800000|2025-03-13 10:30:00|20.49|18.69|20.46|18.66|20.83|19.03|20.4|18.6|0
1741862100000|2025-03-13 10:35:00|20.45|18.65|20.38|18.58|20.48|18.68|20.35|18.55|0
1741862400000|2025-03-13 10:40:00|20.37|18.57|20.32|18.52|20.43|18.63|20.31|18.51|0
1741862700000|2025-03-13 10:45:00|20.33|18.53|20.31|18.51|20.35|18.55|20.29|18.49|0
1741863000000|2025-03-13 10:50:00|20.32|18.52|20.59|18.79|20.62|18.82|20.32|18.52|0
1741863300000|2025-03-13 10:55:00|20.6|18.8|20.7|18.9|20.88|19.08|20.53|18.73|0
1741863600000|2025-03-13 11:00:00|20.67|18.87|20.8|19|20.84|19.04|20.58|18.78|0
1741863900000|2025-03-13 11:05:00|20.81|19.01|20.98|19.18|21|19.2|20.69|18.89|0
1741864200000|2025-03-13 11:10:00|20.96|19.16|20.8|19|20.96|19.16|20.5|18.7|0
1741864500000|2025-03-13 11:15:00|20.81|19.01|20.91|19.11|20.96|19.16|20.58|18.78|0
1741864800000|2025-03-13 11:20:00|20.92|19.12|20.99|19.19|21.04|19.24|20.9|19.1|0
1741865100000|2025-03-13 11:25:00|20.98|19.18|20.99|19.19|21.23|19.43|20.98|19.18|0
1741865400000|2025-03-13 11:30:00|21|19.2|20.93|19.13|21.02|19.22|20.81|19.01|0
1741865700000|2025-03-13 11:35:00|20.94|19.14|21.28|19.48|21.36|19.56|20.88|19.08|0
1741866000000|2025-03-13 11:40:00|21.26|19.46|21.35|19.55|21.37|19.57|21.14|19.34|0
1741866300000|2025-03-13 11:45:00|21.34|19.54|21.3|19.5|21.53|19.73|21.29|19.49|0
1741866600000|2025-03-13 11:50:00|21.31|19.51|21|19.2|21.31|19.51|20.99|19.19|0
1741866900000|2025-03-13 11:55:00|20.98|19.18|20.86|19.36|21.24|19.74|20.72|19.06|0
1741867200000|2025-03-13 12:00:00|20.94|19.44|21|19.5|21.18|19.68|20.83|19.33|0
1741867500000|2025-03-13 12:05:00|20.98|19.48|21.31|19.81|21.34|19.84|20.93|19.43|0
1741867800000|2025-03-13 12:10:00|21.3|19.8|21.35|19.85|21.39|19.89|21.17|19.67|0
1741868100000|2025-03-13 12:15:00|21.36|19.86|21.19|19.69|21.36|19.86|21.01|19.51|0
1741868400000|2025-03-13 12:20:00|21.18|19.68|20.94|19.44|21.31|19.81|20.92|19.42|0
1741868700000|2025-03-13 12:25:00|20.95|19.45|21|19.5|21.09|19.59|20.91|19.41|0
1741869000000|2025-03-13 12:30:00|20.98|19.48|20.71|19.21|21|19.5|20.13|18.63|0
1741869300000|2025-03-13 12:35:00|20.67|19.17|20.81|19.31|20.97|19.47|20.58|19.08|0
1741869600000|2025-03-13 12:40:00|20.8|19.3|20.79|19.29|20.85|19.35|20.58|19.08|0
1741869900000|2025-03-13 12:45:00|20.8|19.3|21|19.5|21.11|19.61|20.8|19.3|0
1741870200000|2025-03-13 12:50:00|21.02|19.52|20.84|19.34|21.02|19.52|20.68|19.18|0
1741870500000|2025-03-13 12:55:00|20.85|19.35|20.67|19.17|20.86|19.36|20.67|19.17|0
1741870800000|2025-03-13 13:00:00|20.63|19.13|20.36|18.86|20.64|19.14|20.32|18.82|0
1741871100000|2025-03-13 13:05:00|20.37|18.87|20.41|18.91|20.56|19.06|20.31|18.81|0
1741871400000|2025-03-13 13:10:00|20.42|18.92|20.72|19.22|20.9|19.4|20.42|18.92|0
1741871700000|2025-03-13 13:15:00|20.7|19.2|20.57|19.07|20.78|19.28|20.5|19|0
1741872000000|2025-03-13 13:20:00|20.58|19.08|20.49|18.99|20.69|19.19|20.43|18.93|0
1741872300000|2025-03-13 13:25:00|21.04|18.44|21.13|18.53|21.14|18.54|20.92|18.32|0
1741872600000|2025-03-13 13:30:00|20.58|19.08|20.32|18.82|21.1|19.6|20.28|18.78|0
1741872900000|2025-03-13 13:35:00|20.36|18.86|20.46|18.96|20.78|19.28|20.19|18.69|0
1741873200000|2025-03-13 13:40:00|20.45|18.95|20.84|19.34|20.87|19.37|20.16|18.66|0
1741873500000|2025-03-13 13:45:00|20.86|19.36|20.76|19.26|21.03|19.53|20.49|18.99|0
1741873800000|2025-03-13 13:50:00|20.77|19.27|21.31|19.81|21.42|19.92|20.64|19.14|0
1741874100000|2025-03-13 13:55:00|21.3|19.8|21.69|20.19|21.82|20.32|20.9|19.4|0
1741874400000|2025-03-13 14:00:00|21.78|20.28|21.57|19.77|21.98|20.45|21.34|19.54|0
1741874700000|2025-03-13 14:05:00|21.56|19.76|21.27|19.47|21.69|19.89|21.11|19.31|0
1741875000000|2025-03-13 14:10:00|21.25|19.45|20.71|18.91|21.46|19.66|20.68|18.88|0
1741875300000|2025-03-13 14:15:00|20.69|18.89|19.99|18.19|20.81|19.01|19.72|17.92|0
1741875600000|2025-03-13 14:20:00|19.98|18.18|19.89|18.09|20.3|18.5|19.88|18.08|0
1741875900000|2025-03-13 14:25:00|19.91|18.11|20.47|18.67|20.51|18.71|19.6|17.8|0
1741876200000|2025-03-13 14:30:00|20.42|18.62|20.11|18.31|20.5|18.7|19.95|18.15|0
1741876500000|2025-03-13 14:35:00|20.07|18.27|20.54|18.74|20.7|18.9|19.99|18.19|0
1741876800000|2025-03-13 14:40:00|20.56|18.76|20.53|18.73|20.82|19.02|20.48|18.68|0
1741877100000|2025-03-13 14:45:00|20.57|18.77|20.71|18.91|20.84|19.04|20.36|18.56|0
1741877400000|2025-03-13 14:50:00|20.73|18.93|20.41|18.61|20.73|18.93|20.12|18.32|0
1741877700000|2025-03-13 14:55:00|20.45|18.65|20.7|18.9|20.92|19.12|20.42|18.62|0
1741878000000|2025-03-13 15:00:00|20.67|18.87|20.42|18.62|20.67|18.87|20.3|18.5|0
1741878300000|2025-03-13 15:05:00|20.51|18.71|21.16|19.36|21.22|19.42|20.26|18.46|0
1741878600000|2025-03-13 15:10:00|21.12|19.32|21.23|19.43|21.39|19.59|20.98|19.18|0
1741878900000|2025-03-13 15:15:00|21.2|19.4|21.13|19.33|21.41|19.61|21.12|19.32|0
1741879200000|2025-03-13 15:20:00|21.18|19.38|20.7|18.9|21.42|19.62|20.47|18.67|0
1741879500000|2025-03-13 15:25:00|20.67|18.87|21.06|19.26|21.14|19.34|20.57|18.77|0
1741879800000|2025-03-13 15:30:00|21.09|19.29|21.03|19.23|21.17|19.37|20.85|19.05|0
1741880100000|2025-03-13 15:35:00|21.04|19.24|21.7|19.9|21.86|20.06|21.04|19.24|0
1741880400000|2025-03-13 15:40:00|21.66|19.86|21.78|19.98|22.64|20.84|21.46|19.66|0
1741880700000|2025-03-13 15:45:00|21.82|20.02|21.8|20|22.21|20.41|21.69|19.89|0
1741881000000|2025-03-13 15:50:00|21.79|19.99|22.42|20.62|22.45|20.65|21.79|19.99|0
1741881300000|2025-03-13 15:55:00|22.34|20.54|22.64|20.84|22.7|20.9|22.34|20.54|0
1741881600000|2025-03-13 16:00:00|22.62|20.82|22.26|20.46|22.76|20.96|22.17|20.37|0
1741881900000|2025-03-13 16:05:00|22.24|20.44|21.97|20.17|22.62|20.82|21.88|20.08|0
1741882200000|2025-03-13 16:10:00|22.01|20.21|22.41|20.61|22.42|20.62|21.96|20.16|0
1741882500000|2025-03-13 16:15:00|22.42|20.62|22.35|20.55|22.65|20.85|22.29|20.49|0
1741882800000|2025-03-13 16:20:00|22.37|20.57|22.57|20.77|22.61|20.81|22.24|20.44|0
1741883100000|2025-03-13 16:25:00|22.49|20.69|22.61|20.81|22.71|20.91|22.43|20.63|0
1741883400000|2025-03-13 16:30:00|22.65|20.85|21.97|20.17|22.75|20.95|21.94|20.14|0
1741883700000|2025-03-13 16:35:00|22.01|20.21|21.73|19.93|22.25|20.45|21.69|19.89|0
1741884000000|2025-03-13 16:40:00|21.72|19.92|22.34|20.54|22.38|20.58|21.65|19.85|0
1741884300000|2025-03-13 16:45:00|22.35|20.55|22.97|21.17|23.79|21.99|22.23|20.43|0
1741884600000|2025-03-13 16:50:00|22.96|21.16|22.86|21.06|23.12|21.32|22.45|20.65|0
1741884900000|2025-03-13 16:55:00|22.84|21.04|22.64|20.84|23.02|21.22|22.64|20.84|0
1741885200000|2025-03-13 17:00:00|22.65|20.85|22.69|20.89|23.1|21.3|22.54|20.74|0
1741885500000|2025-03-13 17:05:00|22.62|20.82|23.09|21.29|23.15|21.35|22.46|20.66|0
1741885800000|2025-03-13 17:10:00|23.1|21.3|23.35|21.55|23.48|21.68|23.05|21.25|0
1741886100000|2025-03-13 17:15:00|23.34|21.54|23.77|21.97|23.87|22.07|23.12|21.32|0
1741886400000|2025-03-13 17:20:00|23.72|21.92|23.61|21.81|23.79|21.99|23.34|21.54|0
1741886700000|2025-03-13 17:25:00|23.64|21.84|23.47|21.67|23.7|21.9|23.37|21.57|0
1741887000000|2025-03-13 17:30:00|23.55|21.75|23.85|22.05|23.88|22.08|23.43|21.63|0
1741887300000|2025-03-13 17:35:00|23.89|22.09|23.96|22.16|24.01|22.21|23.74|21.94|0
1741887600000|2025-03-13 17:40:00|23.93|22.13|24.02|22.22|24.04|22.24|23.71|21.91|0
1741887900000|2025-03-13 17:45:00|24.01|22.21|24.04|22.24|24.19|22.39|23.97|22.17|0
1741888200000|2025-03-13 17:50:00|24.08|22.28|23.6|21.8|24.08|22.28|23.59|21.79|0
1741888500000|2025-03-13 17:55:00|23.66|21.86|24.31|22.51|24.39|22.59|23.59|21.79|0
1741888800000|2025-03-13 18:00:00|24.38|22.58|23.8|22|24.38|22.58|23.49|21.69|0
1741889100000|2025-03-13 18:05:00|23.79|21.99|23.56|21.76|23.86|22.06|23.11|21.31|0
1741889400000|2025-03-13 18:10:00|23.59|21.79|23.04|21.24|23.61|21.81|22.88|21.08|0
1741889700000|2025-03-13 18:15:00|23.07|21.27|23.19|21.39|23.4|21.6|23|21.2|0
1741890000000|2025-03-13 18:20:00|23.25|21.45|22.94|21.14|23.29|21.49|22.86|21.06|0
1741890300000|2025-03-13 18:25:00|22.89|21.09|22.72|20.92|23.07|21.27|22.71|20.91|0
1741890600000|2025-03-13 18:30:00|22.71|20.91|22.71|20.91|22.97|21.17|22.4|20.6|0
1741890900000|2025-03-13 18:35:00|22.69|20.89|22.37|20.57|22.94|21.14|22.3|20.5|0
1741891200000|2025-03-13 18:40:00|22.41|20.61|21.87|20.07|22.49|20.69|21.86|20.06|0
1741891500000|2025-03-13 18:45:00|21.88|20.08|21.83|20.03|22.12|20.32|21.75|19.95|0
1741891800000|2025-03-13 18:50:00|21.85|20.05|22.15|20.35|22.44|20.64|21.77|19.97|0
1741892100000|2025-03-13 18:55:00|22.12|20.32|21.9|20.1|22.3|20.5|21.89|20.09|0
1741892400000|2025-03-13 19:00:00|21.96|20.16|22.14|20.34|22.2|20.4|21.59|19.79|0
1741892700000|2025-03-13 19:05:00|22.17|20.37|22.59|20.79|22.74|20.94|22.12|20.32|0
1741893000000|2025-03-13 19:10:00|22.65|20.85|22.43|20.63|22.72|20.92|22.27|20.47|0
1741893300000|2025-03-13 19:15:00|22.34|20.54|22.3|20.5|22.52|20.72|22.22|20.42|0
1741893600000|2025-03-13 19:20:00|22.34|20.54|22.57|20.77|22.61|20.81|22.32|20.52|0
1741893900000|2025-03-13 19:25:00|22.59|20.79|23.11|21.31|23.38|21.58|22.54|20.74|0
1741894200000|2025-03-13 19:30:00|23.21|21.41|22.93|21.13|23.36|21.56|22.84|21.04|0
1741894500000|2025-03-13 19:35:00|22.99|21.19|23.65|21.85|23.67|21.87|22.93|21.13|0
1741894800000|2025-03-13 19:40:00|23.6|21.8|23.02|21.22|23.64|21.84|22.4|20.6|0
1741895100000|2025-03-13 19:45:00|23.03|21.23|22.96|21.16|23.24|21.44|22.84|21.04|0
1741895400000|2025-03-13 19:50:00|23.18|21.38|23.11|21.31|23.48|21.68|22.99|21.19|0
1741895700000|2025-03-13 19:55:00|23.05|21.25|22.81|21.01|23.13|21.33|22.74|20.94|0
1741896000000|2025-03-13 20:00:00|22.71|20.91|22.24|20.44|22.8|21|22.24|20.44|0
1741896300000|2025-03-13 20:05:00|22.27|20.47|22.18|20.38|22.35|20.55|22.18|20.38|0
1741896600000|2025-03-13 20:10:00|22.24|20.44|22.02|20.22|22.24|20.44|22|20.2|0
1741896900000|2025-03-13 20:15:00|22.03|20.23|22.19|20.39|22.19|20.39|21.96|20.16|0
1741897200000|2025-03-13 20:20:00|22.18|20.38|22.1|20.3|22.25|20.45|22.09|20.29|0
1741897500000|2025-03-13 20:25:00|22.12|20.32|22.13|20.33|22.13|20.33|22.05|20.25|0
1741897800000|2025-03-13 20:30:00|22.11|20.31|22.18|20.38|22.2|20.4|22.06|20.26|0
1741898100000|2025-03-13 20:35:00|22.17|20.37|22.23|20.43|22.26|20.46|22.13|20.33|0
1741898400000|2025-03-13 20:40:00|22.22|20.42|22.29|20.49|22.32|20.52|22.22|20.42|0
1741898700000|2025-03-13 20:45:00|22.3|20.5|22.09|20.59|22.3|20.62|22.09|20.38|0
1741899000000|2025-03-13 20:50:00|22.1|20.6|22.06|20.56|22.1|20.6|22.03|20.53|0
1741899300000|2025-03-13 20:55:00|22.61|20.01|22.68|20.08|22.69|20.09|22.61|20.01|0
1741899600000|2025-03-13 21:00:00|22.67|20.07|22.72|20.12|22.77|20.17|22.67|20.07|0
1741899900000|2025-03-13 21:05:00|22.73|20.13|22.79|20.19|22.8|20.2|22.73|20.13|0
1741900200000|2025-03-13 21:10:00|22.78|20.18|22.88|20.28|22.89|20.29|22.77|20.17|0
1741900500000|2025-03-13 21:15:00|22.87|20.27|22.91|20.31|22.91|20.31|22.84|20.24|0
1741900800000|2025-03-13 21:20:00|22.9|20.3|22.9|20.3|22.91|20.31|22.87|20.27|0
1741901100000|2025-03-13 21:25:00|22.88|20.28|22.9|20.3|22.92|20.32|22.88|20.28|0
1741901400000|2025-03-13 21:30:00|22.89|20.29|22.82|20.22|22.89|20.29|22.82|20.22|0
1741901700000|2025-03-13 21:35:00|22.83|20.23|22.86|20.26|22.86|20.26|22.82|20.22|0
1741902000000|2025-03-13 21:40:00|22.85|20.25|22.84|20.24|22.86|20.26|22.83|20.23|0
1741902300000|2025-03-13 21:45:00|22.83|20.23|22.81|20.21|22.83|20.23|22.79|20.19|0
1741902600000|2025-03-13 21:50:00|22.8|20.2|22.8|20.2|22.82|20.22|22.79|20.19|0
1741902900000|2025-03-13 21:55:00|22.79|20.19|22.7|20.1|22.81|20.21|22.7|20.1|0
1741903200000|2025-03-13 22:00:00|22.59|19.99|22.47|19.87|22.59|19.99|22.43|19.83|0
1741903500000|2025-03-13 22:05:00|22.49|19.89|22.17|19.57|22.49|19.89|22.15|19.55|0
1741903800000|2025-03-13 22:10:00|22.15|19.55|22.03|19.43|22.21|19.61|21.99|19.39|0
1741904100000|2025-03-13 22:15:00|22.01|19.41|22.2|19.6|22.26|19.66|22|19.4|0
1741904400000|2025-03-13 22:20:00|22.21|19.61|22.33|19.73|22.35|19.75|22.16|19.56|0
1741904700000|2025-03-13 22:25:00|22.32|19.72|22.18|19.58|22.38|19.78|22.18|19.58|0
1741905000000|2025-03-13 22:30:00|22.17|19.57|22.07|19.47|22.21|19.61|21.99|19.39|0
1741905300000|2025-03-13 22:35:00|22.05|19.45|21.88|19.28|22.07|19.47|21.87|19.27|0
1741905600000|2025-03-13 22:40:00|21.87|19.27|21.92|19.32|22.01|19.41|21.82|19.22|0
1741905900000|2025-03-13 22:45:00|21.93|19.33|21.88|19.28|21.95|19.35|21.87|19.27|0
1741906200000|2025-03-13 22:50:00|21.87|19.27|21.77|19.17|21.88|19.28|21.73|19.13|0
1741906500000|2025-03-13 22:55:00|21.75|19.15|21.92|19.32|21.98|19.38|21.72|19.12|0
1741906800000|2025-03-13 23:00:00|21.91|19.31|21.96|19.36|22.01|19.41|21.86|19.26|0
1741907100000|2025-03-13 23:05:00|21.95|19.35|21.74|19.14|21.98|19.38|21.73|19.13|0
1741907400000|2025-03-13 23:10:00|21.75|19.15|21.75|19.15|21.75|19.15|21.67|19.07|0
1741907700000|2025-03-13 23:15:00|21.76|19.16|21.87|19.27|21.96|19.36|21.76|19.16|0
1741908000000|2025-03-13 23:20:00|21.88|19.28|21.79|19.19|21.94|19.34|21.74|19.14|0
1741908300000|2025-03-13 23:25:00|21.78|19.18|21.84|19.24|21.84|19.24|21.75|19.15|0
1741908600000|2025-03-13 23:30:00|21.85|19.25|21.76|19.16|21.86|19.26|21.75|19.15|0
1741908900000|2025-03-13 23:35:00|21.77|19.17|21.98|19.38|22.02|19.42|21.77|19.17|0
1741909200000|2025-03-13 23:40:00|21.97|19.37|21.91|19.31|21.97|19.37|21.83|19.23|0
1741909500000|2025-03-13 23:45:00|21.9|19.3|21.84|19.24|21.94|19.34|21.82|19.22|0
1741909800000|2025-03-13 23:50:00|21.83|19.23|21.79|19.19|21.87|19.27|21.76|19.16|0
1741910100000|2025-03-13 23:55:00|21.77|19.17|21.9|19.3|21.91|19.31|21.75|19.15|0
1741910400000|2025-03-14 00:00:00|21.89|19.29|21.97|19.37|22.15|19.55|21.76|19.16|0
1741910700000|2025-03-14 00:05:00|21.96|19.36|21.81|19.21|21.96|19.36|21.76|19.16|0
1741911000000|2025-03-14 00:10:00|21.82|19.22|21.73|19.13|21.82|19.22|21.71|19.11|0
1741911300000|2025-03-14 00:15:00|21.77|19.17|21.16|19.66|21.8|19.78|21.11|19.12|0
1741911600000|2025-03-14 00:20:00|21.17|19.67|21.07|19.57|21.24|19.74|21.03|19.53|0
1741911900000|2025-03-14 00:25:00|21.05|19.55|21.13|19.63|21.17|19.67|20.99|19.49|0
1741912200000|2025-03-14 00:30:00|21.12|19.62|20.8|19.3|21.14|19.64|20.78|19.28|0
1741912500000|2025-03-14 00:35:00|20.79|19.29|20.75|19.25|20.88|19.38|20.73|19.23|0
1741912800000|2025-03-14 00:40:00|20.76|19.26|20.73|19.23|20.82|19.32|20.69|19.19|0
1741913100000|2025-03-14 00:45:00|20.74|19.24|20.78|19.28|20.85|19.35|20.74|19.24|0
1741913400000|2025-03-14 00:50:00|20.76|19.26|20.75|19.25|20.81|19.31|20.72|19.22|0
1741913700000|2025-03-14 00:55:00|20.76|19.26|20.91|19.41|20.92|19.42|20.75|19.25|0
1741914000000|2025-03-14 01:00:00|20.9|19.4|20.9|19.4|20.96|19.46|20.88|19.38|0
1741914300000|2025-03-14 01:05:00|20.91|19.41|20.88|19.38|21|19.5|20.86|19.36|0
1741914600000|2025-03-14 01:10:00|20.86|19.36|20.77|19.27|20.88|19.38|20.71|19.21|0
1741914900000|2025-03-14 01:15:00|20.74|19.24|20.93|19.43|20.96|19.46|20.73|19.23|0
1741915200000|2025-03-14 01:20:00|20.94|19.44|20.85|19.35|20.97|19.47|20.81|19.31|0
1741915500000|2025-03-14 01:25:00|20.83|19.33|20.9|19.4|20.92|19.42|20.83|19.33|0
1741915800000|2025-03-14 01:30:00|20.92|19.42|21.28|19.78|22.19|20.69|20.91|19.41|0
1741916100000|2025-03-14 01:35:00|21.26|19.76|21.21|19.71|21.27|19.77|21.17|19.67|0
1741916400000|2025-03-14 01:40:00|21.18|19.68|21.02|19.52|21.18|19.68|20.9|19.4|0
1741916700000|2025-03-14 01:45:00|21.03|19.53|21.09|19.59|21.12|19.62|21|19.5|0
1741917000000|2025-03-14 01:50:00|21.1|19.6|20.99|19.49|21.14|19.64|20.97|19.47|0
1741917300000|2025-03-14 01:55:00|20.98|19.48|21.21|19.71|21.22|19.72|20.98|19.48|0
1741917600000|2025-03-14 02:00:00|21.19|19.69|21.17|19.67|21.22|19.72|21.13|19.63|0
1741917900000|2025-03-14 02:05:00|21.16|19.66|21.16|19.66|21.19|19.69|21.06|19.56|0
1741918200000|2025-03-14 02:10:00|21.15|19.65|21.02|19.52|21.16|19.66|21.02|19.52|0
1741918500000|2025-03-14 02:15:00|21.01|19.51|21.04|19.54|21.1|19.6|21|19.5|0
1741918800000|2025-03-14 02:20:00|21.03|19.53|20.95|19.45|21.04|19.54|20.95|19.45|0
1741919100000|2025-03-14 02:25:00|20.96|19.46|21.02|19.52|21.04|19.54|20.96|19.46|0
1741919400000|2025-03-14 02:30:00|21.01|19.51|21.04|19.54|21.06|19.56|20.96|19.46|0
1741919700000|2025-03-14 02:35:00|21.02|19.52|21.01|19.51|21.07|19.57|20.94|19.44|0
1741920000000|2025-03-14 02:40:00|21.02|19.52|21.07|19.57|21.12|19.62|21.01|19.51|0
1741920300000|2025-03-14 02:45:00|21.06|19.56|21.07|19.57|21.11|19.61|21.02|19.52|0
1741920600000|2025-03-14 02:50:00|21.05|19.55|20.84|19.34|21.05|19.55|20.83|19.33|0
1741920900000|2025-03-14 02:55:00|20.86|19.36|20.89|19.39|20.91|19.41|20.86|19.36|0
1741921200000|2025-03-14 03:00:00|20.9|19.4|20.81|19.31|20.91|19.41|20.77|19.27|0
1741921500000|2025-03-14 03:05:00|20.8|19.3|20.86|19.36|20.87|19.37|20.74|19.24|0
1741921800000|2025-03-14 03:10:00|20.87|19.37|20.85|19.35|20.91|19.41|20.79|19.29|0
1741922100000|2025-03-14 03:15:00|20.84|19.34|20.72|19.22|20.84|19.34|20.7|19.2|0
1741922400000|2025-03-14 03:20:00|20.73|19.23|20.75|19.25|20.78|19.28|20.72|19.22|0
1741922700000|2025-03-14 03:25:00|20.77|19.27|20.76|19.26|20.78|19.28|20.71|19.21|0
1741923000000|2025-03-14 03:30:00|20.75|19.25|20.76|19.26|20.76|19.26|20.71|19.21|0
1741923300000|2025-03-14 03:35:00|20.75|19.25|20.75|19.25|20.78|19.28|20.73|19.23|0
1741923600000|2025-03-14 03:40:00|20.76|19.26|20.75|19.25|20.8|19.3|20.75|19.25|0
1741923900000|2025-03-14 03:45:00|20.76|19.26|20.78|19.28|20.83|19.33|20.76|19.26|0
1741924200000|2025-03-14 03:50:00|20.77|19.27|20.77|19.27|20.8|19.3|20.75|19.25|0
1741924500000|2025-03-14 03:55:00|20.76|19.26|20.78|19.28|20.84|19.34|20.76|19.26|0
1741924800000|2025-03-14 04:00:00|20.8|19.3|20.8|19.3|20.81|19.31|20.75|19.25|0
1741925100000|2025-03-14 04:05:00|20.81|19.31|20.8|19.3|20.84|19.34|20.77|19.27|0
1741925400000|2025-03-14 04:10:00|20.81|19.31|20.78|19.28|20.84|19.34|20.77|19.27|0
1741925700000|2025-03-14 04:15:00|20.77|19.27|20.78|19.28|20.79|19.29|20.74|19.24|0
1741926000000|2025-03-14 04:20:00|20.79|19.29|20.75|19.25|20.8|19.3|20.73|19.23|0
1741926300000|2025-03-14 04:25:00|20.73|19.23|20.91|19.41|20.92|19.42|20.73|19.23|0
1741926600000|2025-03-14 04:30:00|20.92|19.42|20.92|19.42|20.93|19.43|20.85|19.35|0
1741926900000|2025-03-14 04:35:00|20.91|19.41|20.95|19.45|20.97|19.47|20.89|19.39|0
1741927200000|2025-03-14 04:40:00|20.93|19.43|20.87|19.37|20.93|19.43|20.84|19.34|0
1741927500000|2025-03-14 04:45:00|20.86|19.36|20.88|19.38|20.9|19.4|20.81|19.31|0
1741927800000|2025-03-14 04:50:00|20.87|19.37|20.85|19.35|20.88|19.38|20.82|19.32|0
1741928100000|2025-03-14 04:55:00|20.84|19.34|20.81|19.31|20.85|19.35|20.81|19.31|0
1741928400000|2025-03-14 05:00:00|20.83|19.33|20.78|19.28|20.83|19.33|20.77|19.27|0
1741928700000|2025-03-14 05:05:00|20.79|19.29|20.8|19.3|20.83|19.33|20.75|19.25|0
1741929000000|2025-03-14 05:10:00|20.78|19.28|20.72|19.22|20.8|19.3|20.71|19.21|0
1741929300000|2025-03-14 05:15:00|20.69|19.19|20.65|19.15|20.71|19.21|20.65|19.15|0
1741929600000|2025-03-14 05:20:00|20.66|19.16|20.93|19.43|20.93|19.43|20.65|19.15|0
1741929900000|2025-03-14 05:25:00|20.92|19.42|20.92|19.42|20.92|19.42|20.81|19.31|0
1741930200000|2025-03-14 05:30:00|20.91|19.41|20.99|19.49|21|19.5|20.9|19.4|0
1741930500000|2025-03-14 05:35:00|20.98|19.48|21.03|19.53|21.03|19.53|20.96|19.46|0
1741930800000|2025-03-14 05:40:00|21.02|19.52|21.01|19.51|21.02|19.52|20.96|19.46|0
1741931100000|2025-03-14 05:45:00|21|19.5|21.02|19.52|21.05|19.55|20.98|19.48|0
1741931400000|2025-03-14 05:50:00|21.03|19.53|21.03|19.53|21.04|19.54|21.01|19.51|0
1741931700000|2025-03-14 05:55:00|21.04|19.54|21.08|19.58|21.13|19.63|21|19.5|0
1741932000000|2025-03-14 06:00:00|21.11|19.61|21.21|19.71|21.22|19.72|21.05|19.55|0
1741932300000|2025-03-14 06:05:00|21.22|19.72|21.14|19.64|21.27|19.77|21.13|19.63|0
1741932600000|2025-03-14 06:10:00|21.17|19.67|21.17|19.67|21.27|19.77|21.16|19.66|0
1741932900000|2025-03-14 06:15:00|21.16|19.66|21.21|19.71|21.22|19.72|21.14|19.64|0
1741933200000|2025-03-14 06:20:00|21.19|19.69|21.19|19.69|21.24|19.74|21.18|19.68|0
1741933500000|2025-03-14 06:25:00|21.2|19.7|21.21|19.71|21.24|19.74|21.16|19.66|0
1741933800000|2025-03-14 06:30:00|21.24|19.74|21.31|19.81|21.35|19.85|21.15|19.65|0
1741934100000|2025-03-14 06:35:00|21.32|19.82|21.14|19.64|21.32|19.82|21.12|19.62|0
1741934400000|2025-03-14 06:40:00|21.13|19.63|21.06|19.56|21.14|19.64|21.03|19.53|0
1741934700000|2025-03-14 06:45:00|21.07|19.57|21.06|19.56|21.08|19.58|20.96|19.46|0
1741935000000|2025-03-14 06:50:00|21.04|19.54|21.03|19.53|21.11|19.61|21.03|19.53|0
1741935300000|2025-03-14 06:55:00|21.04|19.54|21.04|19.54|21.09|19.59|21|19.5|0
1741935600000|2025-03-14 07:00:00|21.05|19.55|21.28|19.78|21.34|19.84|21.04|19.54|0
1741935900000|2025-03-14 07:05:00|21.26|19.76|21.38|19.88|21.45|19.95|21.25|19.75|0
1741936200000|2025-03-14 07:10:00|21.41|19.91|21.35|19.85|21.48|19.98|21.35|19.85|0
1741936500000|2025-03-14 07:15:00|21.33|19.83|21.33|19.83|21.41|19.91|21.3|19.8|0
1741936800000|2025-03-14 07:20:00|21.31|19.81|21.29|19.79|21.35|19.85|21.25|19.75|0
1741937100000|2025-03-14 07:25:00|21.28|19.78|21.3|19.8|21.31|19.81|21.21|19.71|0
1741937400000|2025-03-14 07:30:00|21.32|19.82|21.47|19.97|21.5|20|21.3|19.8|0
1741937700000|2025-03-14 07:35:00|21.48|19.98|21.33|19.83|21.48|19.98|21.33|19.83|0
1741938000000|2025-03-14 07:40:00|21.31|19.81|21.12|19.62|21.33|19.83|21.12|19.62|0
1741938300000|2025-03-14 07:45:00|21.14|19.64|21.12|19.62|21.15|19.65|20.99|19.49|0
1741938600000|2025-03-14 07:50:00|21.13|19.63|21.13|19.63|21.3|19.8|21.12|19.62|0
1741938900000|2025-03-14 07:55:00|21.14|19.64|21.31|19.81|21.37|19.87|21.14|19.64|0
1741939200000|2025-03-14 08:00:00|21.3|19.8|21.33|19.83|21.49|19.99|21.24|19.74|0
1741939500000|2025-03-14 08:05:00|21.35|19.85|21.23|19.73|21.36|19.86|21.2|19.7|0
1741939800000|2025-03-14 08:10:00|21.24|19.74|21.07|19.57|21.32|19.82|21.06|19.56|0
1741940100000|2025-03-14 08:15:00|21.1|19.6|21.04|19.54|21.13|19.63|20.96|19.46|0
1741940400000|2025-03-14 08:20:00|21.03|19.53|20.88|19.38|21.04|19.54|20.82|19.32|0
1741940700000|2025-03-14 08:25:00|20.87|19.37|20.71|19.21|20.91|19.41|20.62|19.12|0
1741941000000|2025-03-14 08:30:00|20.69|19.19|20.94|19.44|20.95|19.45|20.62|19.12|0
1741941300000|2025-03-14 08:35:00|20.93|19.43|20.88|19.38|21|19.5|20.86|19.36|0
1741941600000|2025-03-14 08:40:00|20.89|19.39|20.82|19.32|20.97|19.47|20.8|19.3|0
1741941900000|2025-03-14 08:45:00|20.83|19.33|20.46|18.96|21.11|19.61|20.46|18.96|0
1741942200000|2025-03-14 08:50:00|20.45|18.95|20.58|19.08|20.68|19.18|20.45|18.95|0
1741942500000|2025-03-14 08:55:00|20.6|19.1|20.58|19.08|20.64|19.14|20.52|19.02|0
1741942800000|2025-03-14 09:00:00|20.55|19.05|20.49|18.99|20.56|19.06|20.46|18.96|0
1741943100000|2025-03-14 09:05:00|20.48|18.98|20.39|18.89|20.5|19|20.32|18.82|0
1741943400000|2025-03-14 09:10:00|20.41|18.91|20.47|18.97|20.54|19.04|20.4|18.9|0
1741943700000|2025-03-14 09:15:00|20.48|18.98|20.35|18.85|20.5|19|20.35|18.85|0
1741944000000|2025-03-14 09:20:00|20.36|18.86|20.34|18.84|20.42|18.92|20.29|18.79|0
1741944300000|2025-03-14 09:25:00|20.33|18.83|20.44|18.94|20.48|18.98|20.28|18.78|0
1741944600000|2025-03-14 09:30:00|20.43|18.93|20.53|19.03|20.57|19.07|20.42|18.92|0
1741944900000|2025-03-14 09:35:00|20.52|19.02|20.48|18.98|20.57|19.07|20.43|18.93|0
1741945200000|2025-03-14 09:40:00|20.5|19|20.51|19.01|20.54|19.04|20.36|18.86|0
1741945500000|2025-03-14 09:45:00|20.52|19.02|20.45|18.95|20.59|19.09|20.44|18.94|0
1741945800000|2025-03-14 09:50:00|20.47|18.97|20.42|18.92|20.48|18.98|20.32|18.82|0
1741946100000|2025-03-14 09:55:00|20.44|18.94|20.47|18.97|20.51|19.01|20.44|18.94|0
1741946400000|2025-03-14 10:00:00|20.46|18.96|20.47|18.97|20.57|19.07|20.43|18.93|0
1741946700000|2025-03-14 10:05:00|20.48|18.98|20.44|18.94|20.53|19.03|20.4|18.9|0
1741947000000|2025-03-14 10:10:00|20.45|18.95|20.68|19.18|20.7|19.2|20.39|18.89|0
1741947300000|2025-03-14 10:15:00|20.66|19.16|20.63|19.13|20.74|19.24|20.57|19.07|0
1741947600000|2025-03-14 10:20:00|20.62|19.12|20.68|19.18|20.74|19.24|20.62|19.12|0
1741947900000|2025-03-14 10:25:00|20.67|19.17|20.66|19.16|20.67|19.17|20.61|19.11|0
1741948200000|2025-03-14 10:30:00|20.67|19.17|20.85|19.35|20.85|19.35|20.66|19.16|0
1741948500000|2025-03-14 10:35:00|20.86|19.36|20.71|19.21|20.94|19.44|20.66|19.16|0
1741948800000|2025-03-14 10:40:00|20.7|19.2|20.68|19.18|20.82|19.32|20.65|19.15|0
1741949100000|2025-03-14 10:45:00|20.67|19.17|20.33|18.83|20.71|19.21|20.32|18.82|0
1741949400000|2025-03-14 10:50:00|20.32|18.82|20.08|18.58|20.34|18.84|20.02|18.52|0
1741949700000|2025-03-14 10:55:00|20.07|18.57|20.28|18.78|20.3|18.8|20.06|18.56|0
1741950000000|2025-03-14 11:00:00|20.26|18.76|20.27|18.77|20.36|18.86|20.23|18.73|0
1741950300000|2025-03-14 11:05:00|20.26|18.76|20.37|18.87|20.46|18.96|20.16|18.66|0
1741950600000|2025-03-14 11:10:00|20.34|18.84|20.43|18.93|20.47|18.97|20.34|18.84|0
1741950900000|2025-03-14 11:15:00|20.46|18.96|20.63|19.13|20.64|19.14|20.39|18.89|0
1741951200000|2025-03-14 11:20:00|20.64|19.14|20.53|19.03|20.64|19.14|20.49|18.99|0
1741951500000|2025-03-14 11:25:00|20.54|19.04|20.42|18.92|20.61|19.11|20.41|18.91|0
1741951800000|2025-03-14 11:30:00|20.39|18.89|20.34|18.84|20.47|18.97|20.3|18.8|0
1741952100000|2025-03-14 11:35:00|20.35|18.85|20.22|18.72|20.39|18.89|20.21|18.71|0
1741952400000|2025-03-14 11:40:00|20.21|18.71|20.16|18.66|20.26|18.76|20.13|18.63|0
1741952700000|2025-03-14 11:45:00|20.17|18.67|20|18.5|20.2|18.7|19.99|18.49|0
1741953000000|2025-03-14 11:50:00|20.01|18.51|20.13|18.63|20.18|18.68|19.99|18.49|0
1741953300000|2025-03-14 11:55:00|20.12|18.62|20.14|18.64|20.16|18.66|20.03|18.53|0
1741953600000|2025-03-14 12:00:00|20.13|18.63|20.1|18.6|20.19|18.69|20.05|18.55|0
1741953900000|2025-03-14 12:05:00|20.09|18.59|20.08|18.58|20.13|18.63|19.98|18.48|0
1741954200000|2025-03-14 12:10:00|20.07|18.57|20.09|18.59|20.22|18.72|20.03|18.53|0
1741954500000|2025-03-14 12:15:00|20.08|18.58|20|18.5|20.12|18.62|19.99|18.49|0
1741954800000|2025-03-14 12:20:00|19.99|18.49|19.77|18.27|20|18.5|19.77|18.27|0
1741955100000|2025-03-14 12:25:00|19.73|18.23|19.63|18.13|19.81|18.31|19.63|18.13|0
1741955400000|2025-03-14 12:30:00|19.66|18.16|19.68|18.18|19.77|18.27|19.59|18.09|0
1741955700000|2025-03-14 12:35:00|19.66|18.16|19.85|18.35|19.86|18.36|19.66|18.16|0
1741956000000|2025-03-14 12:40:00|19.87|18.37|19.96|18.46|19.99|18.49|19.77|18.27|0
1741956300000|2025-03-14 12:45:00|19.95|18.45|19.77|18.27|19.95|18.45|19.73|18.23|0
1741956600000|2025-03-14 12:50:00|19.78|18.28|19.85|18.35|19.85|18.35|19.75|18.25|0
1741956900000|2025-03-14 12:55:00|19.86|18.36|19.85|18.35|19.93|18.43|19.8|18.3|0
1741957200000|2025-03-14 13:00:00|19.87|18.37|19.82|18.32|20|18.5|19.8|18.3|0
1741957500000|2025-03-14 13:05:00|19.83|18.33|19.88|18.38|19.91|18.41|19.77|18.27|0
1741957800000|2025-03-14 13:10:00|19.9|18.4|20.03|18.53|20.04|18.54|19.87|18.37|0
1741958100000|2025-03-14 13:15:00|20.04|18.54|20.21|18.71|20.22|18.72|20.02|18.52|0
1741958400000|2025-03-14 13:20:00|20.22|18.72|19.96|18.46|20.22|18.72|19.77|18.27|0
1741958700000|2025-03-14 13:25:00|20.51|17.91|20.72|18.12|20.79|18.19|20.48|17.88|0
1741959000000|2025-03-14 13:30:00|20.17|18.67|19.93|18.43|20.3|18.8|19.83|18.33|0
1741959300000|2025-03-14 13:35:00|19.94|18.44|19.44|17.94|19.98|18.48|19.31|17.81|0
1741959600000|2025-03-14 13:40:00|19.4|17.9|19.7|18.2|19.87|18.37|18.76|17.26|0
1741959900000|2025-03-14 13:45:00|19.65|18.15|19.29|17.79|19.69|18.19|19.22|17.72|0
1741960200000|2025-03-14 13:50:00|19.26|17.76|19.09|17.59|19.48|17.98|19.05|17.55|0
1741960500000|2025-03-14 13:55:00|19.08|17.58|19.7|18.2|19.8|18.3|19.08|17.58|0
1741960800000|2025-03-14 14:00:00|20|18.5|20.17|18.37|20.86|19.36|20|18.25|0
1741961100000|2025-03-14 14:05:00|20.19|18.39|20.41|18.61|20.41|18.61|19.72|17.92|0
1741961400000|2025-03-14 14:10:00|20.39|18.59|20.52|18.72|20.74|18.94|20.01|18.21|0
1741961700000|2025-03-14 14:15:00|20.56|18.76|20.41|18.61|20.62|18.82|20.34|18.54|0
1741962000000|2025-03-14 14:20:00|20.46|18.66|20.15|18.35|20.87|19.07|20.1|18.3|0
1741962300000|2025-03-14 14:25:00|20.1|18.3|20.39|18.59|20.51|18.71|20.1|18.3|0
1741962600000|2025-03-14 14:30:00|20.4|18.6|20.11|18.31|20.44|18.64|20.02|18.22|0
1741962900000|2025-03-14 14:35:00|20.06|18.26|19.66|17.86|20.35|18.55|19.64|17.84|0
1741963200000|2025-03-14 14:40:00|19.68|17.88|19.32|17.52|19.97|18.17|19.27|17.47|0
1741963500000|2025-03-14 14:45:00|19.31|17.51|19.09|17.29|19.34|17.54|19.03|17.23|0
1741963800000|2025-03-14 14:50:00|19.08|17.28|19.06|17.26|19.08|17.28|18.86|17.06|0
1741964100000|2025-03-14 14:55:00|19.05|17.25|18.55|16.75|19.24|17.44|18.55|16.75|0
1741964400000|2025-03-14 15:00:00|18.52|16.72|18.65|16.85|18.98|17.18|18.28|16.48|0
1741964700000|2025-03-14 15:05:00|18.62|16.82|18.83|17.03|18.85|17.05|18.6|16.8|0
1741965000000|2025-03-14 15:10:00|18.82|17.02|18.73|16.93|18.86|17.06|18.59|16.79|0
1741965300000|2025-03-14 15:15:00|18.7|16.9|18.46|16.66|18.72|16.92|18.43|16.63|0
1741965600000|2025-03-14 15:20:00|18.45|16.65|18.38|16.58|18.63|16.83|18.3|16.5|0
1741965900000|2025-03-14 15:25:00|18.35|16.55|18.49|16.69|18.6|16.8|18.3|16.5|0
1741966200000|2025-03-14 15:30:00|18.47|16.67|18.26|16.46|18.47|16.67|18.15|16.35|0
1741966500000|2025-03-14 15:35:00|18.27|16.47|17.92|16.12|18.33|16.53|17.91|16.11|0
1741966800000|2025-03-14 15:40:00|17.95|16.15|17.72|15.92|17.97|16.17|17.72|15.92|0
1741967100000|2025-03-14 15:45:00|17.74|15.94|17.92|16.12|18.11|16.31|17.67|15.87|0
1741967400000|2025-03-14 15:50:00|17.91|16.11|18|16.2|18.14|16.34|17.87|16.07|0
1741967700000|2025-03-14 15:55:00|18.03|16.23|17.87|16.07|18.05|16.25|17.8|16|0
1741968000000|2025-03-14 16:00:00|17.86|16.06|18.24|16.44|18.24|16.44|17.84|16.04|0
1741968300000|2025-03-14 16:05:00|18.26|16.46|18.45|16.65|18.45|16.65|18.18|16.38|0
1741968600000|2025-03-14 16:10:00|18.42|16.62|18.5|16.7|18.64|16.84|18.23|16.43|0
1741968900000|2025-03-14 16:15:00|18.53|16.73|18.64|16.84|18.75|16.95|18.49|16.69|0
1741969200000|2025-03-14 16:20:00|18.62|16.82|18.41|16.61|18.65|16.85|18.32|16.52|0
1741969500000|2025-03-14 16:25:00|18.42|16.62|18.58|17.08|18.78|17.17|18.33|16.53|0
1741969800000|2025-03-14 16:30:00|18.6|17.1|18.36|16.86|18.65|17.15|18.36|16.86|0
1741970100000|2025-03-14 16:35:00|18.37|16.87|18.22|16.72|18.39|16.89|17.94|16.44|0
1741970400000|2025-03-14 16:40:00|18.2|16.7|18.15|16.65|18.39|16.89|17.97|16.47|0
1741970700000|2025-03-14 16:45:00|18.16|16.66|18.14|16.64|18.29|16.79|18.14|16.64|0
1741971000000|2025-03-14 16:50:00|18.12|16.62|17.92|16.42|18.14|16.64|17.83|16.33|0
1741971300000|2025-03-14 16:55:00|17.93|16.43|17.97|16.47|18.08|16.58|17.87|16.37|0
1741971600000|2025-03-14 17:00:00|18.07|16.57|17.99|16.49|18.07|16.57|17.69|16.19|0
1741971900000|2025-03-14 17:05:00|18|16.5|17.86|16.36|18.05|16.55|17.73|16.23|0
1741972200000|2025-03-14 17:10:00|17.83|16.33|18.04|16.54|18.1|16.6|17.83|16.33|0
1741972500000|2025-03-14 17:15:00|18.05|16.55|18.1|16.6|18.14|16.64|17.85|16.35|0
1741972800000|2025-03-14 17:20:00|18.13|16.63|18.12|16.62|18.16|16.66|17.9|16.4|0
1741973100000|2025-03-14 17:25:00|18.1|16.6|18.22|16.72|18.32|16.82|17.96|16.46|0
1741973400000|2025-03-14 17:30:00|18.23|16.73|18.33|16.83|18.39|16.89|18.02|16.52|0
1741973700000|2025-03-14 17:35:00|18.32|16.82|18.21|16.71|18.5|17|18.15|16.65|0
1741974000000|2025-03-14 17:40:00|18.23|16.73|18.48|16.98|18.52|17.02|18.18|16.68|0
1741974300000|2025-03-14 17:45:00|18.51|17.01|18.51|17.01|18.6|17.1|18.43|16.93|0
1741974600000|2025-03-14 17:50:00|18.49|16.99|18.28|16.78|18.51|17.01|18.23|16.73|0
1741974900000|2025-03-14 17:55:00|18.31|16.81|18.54|17.04|18.58|17.08|18.26|16.76|0
1741975200000|2025-03-14 18:00:00|18.52|17.02|18.21|16.71|18.54|17.04|18.19|16.69|0
1741975500000|2025-03-14 18:05:00|18.22|16.72|18.24|16.74|18.33|16.83|18.09|16.59|0
1741975800000|2025-03-14 18:10:00|18.27|16.77|18.5|17|18.53|17.03|18.17|16.67|0
1741976100000|2025-03-14 18:15:00|18.48|16.98|18.5|17|18.59|17.09|18.4|16.9|0
1741976400000|2025-03-14 18:20:00|18.52|17.02|18.65|17.15|18.7|17.2|18.43|16.93|0
1741976700000|2025-03-14 18:25:00|18.67|17.17|17.98|16.48|18.67|17.17|17.86|16.36|0
1741977000000|2025-03-14 18:30:00|17.95|16.45|17.62|16.12|17.96|16.46|17.61|16.11|0
1741977300000|2025-03-14 18:35:00|17.63|16.13|17.37|15.87|17.73|16.23|17.36|15.86|0
1741977600000|2025-03-14 18:40:00|17.38|15.88|17.43|15.93|17.59|16.09|17.35|15.85|0
1741977900000|2025-03-14 18:45:00|17.42|15.92|17.41|15.91|17.46|15.96|17.26|15.76|0
1741978200000|2025-03-14 18:50:00|17.4|15.9|17.5|16|17.57|16.07|17.35|15.85|0
1741978500000|2025-03-14 18:55:00|17.54|16.04|16.92|15.42|17.85|16.35|16.86|15.36|0
1741978800000|2025-03-14 19:00:00|16.95|15.45|16.79|15.29|17.05|15.55|16.79|15.29|0
1741979100000|2025-03-14 19:05:00|16.8|15.3|16.71|15.21|16.84|15.34|16.66|15.16|0
1741979400000|2025-03-14 19:10:00|16.69|15.19|16.57|15.07|16.79|15.29|16.55|15.05|0
1741979700000|2025-03-14 19:15:00|16.58|15.08|16.73|15.23|16.79|15.29|16.57|15.07|0
1741980000000|2025-03-14 19:20:00|16.74|15.24|16.77|15.27|16.92|15.42|16.65|15.15|0
1741980300000|2025-03-14 19:25:00|16.75|15.25|16.91|15.41|16.94|15.44|16.69|15.19|0
1741980600000|2025-03-14 19:30:00|16.9|15.4|16.8|15.3|16.9|15.4|16.73|15.23|0
1741980900000|2025-03-14 19:35:00|16.82|15.32|16.96|15.46|16.99|15.49|16.78|15.28|0
1741981200000|2025-03-14 19:40:00|16.97|15.47|16.86|15.36|17.08|15.58|16.84|15.34|0
1741981500000|2025-03-14 19:45:00|16.87|15.37|16.64|15.14|16.93|15.43|16.62|15.12|0
1741981800000|2025-03-14 19:50:00|16.67|15.17|16.31|14.81|16.91|15.41|16.26|14.76|0
1741982100000|2025-03-14 19:55:00|16.27|14.77|16.55|15.05|16.55|15.05|16.16|14.66|0
1741982400000|2025-03-14 20:00:00|16.76|15.26|16.82|15.32|16.93|15.43|16.6|15.1|0
1741982700000|2025-03-14 20:05:00|16.81|15.31|16.9|15.4|16.93|15.43|16.77|15.27|0
1741983000000|2025-03-14 20:10:00|16.91|15.41|16.99|15.49|17.02|15.52|16.86|15.36|0
1742170500000|2025-03-17 00:15:00|17.57|16.07|17.56|16.06|17.6|16.1|17.53|16.03|0
1742170800000|2025-03-17 00:20:00|17.55|16.05|17.81|16.31|20.63|19.13|17.01|15.51|0
1742171100000|2025-03-17 00:25:00|17.82|16.32|17.7|16.2|17.82|16.32|17.69|16.19|0
1742171400000|2025-03-17 00:30:00|17.71|16.21|17.59|16.09|17.71|16.21|17.58|16.08|0
1742171700000|2025-03-17 00:35:00|17.58|16.08|17.58|16.08|17.6|16.1|17.51|16.01|0
1742172000000|2025-03-17 00:40:00|17.59|16.09|17.58|16.08|17.64|16.14|17.53|16.03|0
1742172300000|2025-03-17 00:45:00|17.59|16.09|17.55|16.05|17.61|16.11|17.54|16.04|0
1742172600000|2025-03-17 00:50:00|17.54|16.04|17.11|15.61|17.56|16.06|17.06|15.56|0
1742172900000|2025-03-17 00:55:00|17.12|15.62|17.19|15.69|17.2|15.7|17.06|15.56|0
1742173200000|2025-03-17 01:00:00|17.21|15.71|17.19|15.69|17.21|15.71|17.07|15.57|0
1742173500000|2025-03-17 01:05:00|17.2|15.7|17.14|15.64|17.22|15.72|17.12|15.62|0
1742173800000|2025-03-17 01:10:00|17.13|15.63|17.21|15.71|17.22|15.72|17.13|15.63|0
1742174100000|2025-03-17 01:15:00|17.22|15.72|17.12|15.62|17.24|15.74|17.12|15.62|0
1742174400000|2025-03-17 01:20:00|17.11|15.61|17.07|15.57|17.12|15.62|17.03|15.53|0
1742174700000|2025-03-17 01:25:00|17.06|15.56|17.11|15.61|17.11|15.61|17.06|15.56|0
1742175000000|2025-03-17 01:30:00|17.1|15.6|17.13|15.63|17.16|15.66|17.08|15.58|0
1742175300000|2025-03-17 01:35:00|17.14|15.64|17.15|15.65|17.16|15.66|17.09|15.59|0
1742175600000|2025-03-17 01:40:00|17.14|15.64|17.06|15.56|17.16|15.66|17.06|15.56|0
1742175900000|2025-03-17 01:45:00|17.07|15.57|17.04|15.54|17.09|15.59|17.02|15.52|0
1742176200000|2025-03-17 01:50:00|17.05|15.55|17.09|15.59|17.15|15.65|17.04|15.54|0
1742176500000|2025-03-17 01:55:00|17.1|15.6|17.14|15.64|17.19|15.69|17.07|15.57|0
1742176800000|2025-03-17 02:00:00|17.15|15.65|17.28|15.78|17.31|15.81|17.13|15.63|0
1742177100000|2025-03-17 02:05:00|17.27|15.77|17.24|15.74|17.3|15.8|17.21|15.71|0
1742177400000|2025-03-17 02:10:00|17.23|15.73|17.3|15.8|17.32|15.82|17.23|15.73|0
1742177700000|2025-03-17 02:15:00|17.29|15.79|17.19|15.69|17.31|15.81|17.19|15.69|0
1742178000000|2025-03-17 02:20:00|17.18|15.68|17.19|15.69|17.2|15.7|17.17|15.67|0
1742178300000|2025-03-17 02:25:00|17.2|15.7|17.19|15.69|17.26|15.76|17.18|15.68|0
1742178600000|2025-03-17 02:30:00|17.18|15.68|17.23|15.73|17.23|15.73|17.18|15.68|0
1742178900000|2025-03-17 02:35:00|17.25|15.75|17.2|15.7|17.27|15.77|17.2|15.7|0
1742179200000|2025-03-17 02:40:00|17.19|15.69|17.24|15.74|17.25|15.75|17.19|15.69|0
1742179500000|2025-03-17 02:45:00|17.25|15.75|17.24|15.74|17.29|15.79|17.22|15.72|0
1742179800000|2025-03-17 02:50:00|17.25|15.75|17.26|15.76|17.28|15.78|17.21|15.71|0
1742180100000|2025-03-17 02:55:00|17.25|15.75|17.27|15.77|17.27|15.77|17.19|15.69|0
1742180400000|2025-03-17 03:00:00|17.28|15.78|17.37|15.87|17.37|15.87|17.24|15.74|0
1742180700000|2025-03-17 03:05:00|17.39|15.89|17.33|15.83|17.41|15.91|17.32|15.82|0
1742181000000|2025-03-17 03:10:00|17.34|15.84|17.27|15.77|17.36|15.86|17.26|15.76|0
1742181300000|2025-03-17 03:15:00|17.26|15.76|17.29|15.79|17.3|15.8|17.23|15.73|0
1742181600000|2025-03-17 03:20:00|17.28|15.78|17.31|15.81|17.35|15.85|17.28|15.78|0
1742181900000|2025-03-17 03:25:00|17.3|15.8|17.32|15.82|17.33|15.83|17.3|15.8|0
1742182200000|2025-03-17 03:30:00|17.31|15.81|17.33|15.83|17.35|15.85|17.26|15.76|0
1742182500000|2025-03-17 03:35:00|17.34|15.84|17.29|15.79|17.34|15.84|17.29|15.79|0
1742182800000|2025-03-17 03:40:00|17.3|15.8|17.29|15.79|17.33|15.83|17.28|15.78|0
1742183100000|2025-03-17 03:45:00|17.3|15.8|17.22|15.72|17.3|15.8|17.21|15.71|0
1742183400000|2025-03-17 03:50:00|17.23|15.73|17.28|15.78|17.3|15.8|17.22|15.72|0
1742183700000|2025-03-17 03:55:00|17.27|15.77|17.3|15.8|17.32|15.82|17.25|15.75|0
1742184000000|2025-03-17 04:00:00|17.32|15.82|17.24|15.74|17.32|15.82|17.2|15.7|0
1742184300000|2025-03-17 04:05:00|17.23|15.73|17.27|15.77|17.31|15.81|17.17|15.67|0
1742184600000|2025-03-17 04:10:00|17.28|15.78|17.24|15.74|17.3|15.8|17.23|15.73|0
1742184900000|2025-03-17 04:15:00|17.25|15.75|17.27|15.77|17.28|15.78|17.22|15.72|0
1742185200000|2025-03-17 04:20:00|17.26|15.76|17.27|15.77|17.27|15.77|17.23|15.73|0
1742185500000|2025-03-17 04:25:00|17.26|15.76|17.32|15.82|17.32|15.82|17.26|15.76|0
1742185800000|2025-03-17 04:30:00|17.33|15.83|17.32|15.82|17.33|15.83|17.3|15.8|0
1742186100000|2025-03-17 04:35:00|17.31|15.81|17.22|15.72|17.31|15.81|17.21|15.71|0
1742186400000|2025-03-17 04:40:00|17.23|15.73|17.25|15.75|17.27|15.77|17.22|15.72|0
1742186700000|2025-03-17 04:45:00|17.26|15.76|17.26|15.76|17.27|15.77|17.24|15.74|0
1742187000000|2025-03-17 04:50:00|17.25|15.75|17.22|15.72|17.25|15.75|17.22|15.72|0
1742187300000|2025-03-17 04:55:00|17.23|15.73|17.26|15.76|17.3|15.8|17.23|15.73|0
1742187600000|2025-03-17 05:00:00|17.25|15.75|17.25|15.75|17.28|15.78|17.23|15.73|0
1742187900000|2025-03-17 05:05:00|17.26|15.76|17.24|15.74|17.26|15.76|17.22|15.72|0
1742188200000|2025-03-17 05:10:00|17.23|15.73|17.23|15.73|17.25|15.75|17.2|15.7|0
1742188500000|2025-03-17 05:15:00|17.22|15.72|17.21|15.71|17.23|15.73|17.19|15.69|0
1742188800000|2025-03-17 05:20:00|17.2|15.7|17.24|15.74|17.25|15.75|17.2|15.7|0
1742189100000|2025-03-17 05:25:00|17.25|15.75|17.23|15.73|17.26|15.76|17.22|15.72|0
1742189400000|2025-03-17 05:30:00|17.22|15.72|17.21|15.71|17.23|15.73|17.2|15.7|0
1742189700000|2025-03-17 05:35:00|17.22|15.72|17.23|15.73|17.23|15.73|17.21|15.71|0
1742190000000|2025-03-17 05:40:00|17.22|15.72|17.25|15.75|17.28|15.78|17.22|15.72|0
1742190300000|2025-03-17 05:45:00|17.24|15.74|17.25|15.75|17.3|15.8|17.24|15.74|0
1742190600000|2025-03-17 05:50:00|17.24|15.74|17.25|15.75|17.28|15.78|17.24|15.74|0
1742190900000|2025-03-17 05:55:00|17.26|15.76|17.26|15.76|17.27|15.77|17.24|15.74|0
1742191200000|2025-03-17 06:00:00|17.27|15.77|17.26|15.76|17.27|15.77|17.22|15.72|0
1742191500000|2025-03-17 06:05:00|17.27|15.77|17.3|15.8|17.31|15.81|17.25|15.75|0
1742191800000|2025-03-17 06:10:00|17.29|15.79|17.29|15.79|17.32|15.82|17.27|15.77|0
1742192100000|2025-03-17 06:15:00|17.31|15.81|17.42|15.92|17.42|15.92|17.3|15.8|0
1742192400000|2025-03-17 06:20:00|17.43|15.93|17.51|16.01|17.53|16.03|17.43|15.93|0
1742192700000|2025-03-17 06:25:00|17.5|16|17.54|16.04|17.57|16.07|17.43|15.93|0
1742193000000|2025-03-17 06:30:00|17.53|16.03|17.48|15.98|17.55|16.05|17.44|15.94|0
1742193300000|2025-03-17 06:35:00|17.47|15.97|17.43|15.93|17.47|15.97|17.43|15.93|0
1742193600000|2025-03-17 06:40:00|17.44|15.94|17.44|15.94|17.45|15.95|17.41|15.91|0
1742193900000|2025-03-17 06:45:00|17.45|15.95|17.4|15.9|17.46|15.96|17.36|15.86|0
1742194200000|2025-03-17 06:50:00|17.41|15.91|17.43|15.93|17.44|15.94|17.39|15.89|0
1742194500000|2025-03-17 06:55:00|17.42|15.92|17.4|15.9|17.44|15.94|17.4|15.9|0
1742194800000|2025-03-17 07:00:00|17.41|15.91|16.69|15.19|17.53|16.03|16.64|15.14|0
1742195100000|2025-03-17 07:05:00|16.7|15.2|16.7|15.2|16.73|15.23|16.67|15.17|0
1742195400000|2025-03-17 07:10:00|16.71|15.21|16.69|15.19|16.78|15.28|16.67|15.17|0
1742195700000|2025-03-17 07:15:00|16.7|15.2|16.81|15.31|16.84|15.34|16.67|15.17|0
1742196000000|2025-03-17 07:20:00|16.82|15.32|16.74|15.24|16.85|15.35|16.74|15.24|0
1742196300000|2025-03-17 07:25:00|16.73|15.23|16.64|15.14|16.73|15.23|16.57|15.07|0
1742196600000|2025-03-17 07:30:00|16.63|15.13|16.65|15.15|16.7|15.2|16.61|15.11|0
1742196900000|2025-03-17 07:35:00|16.67|15.17|16.77|15.27|16.82|15.32|16.66|15.16|0
1742197200000|2025-03-17 07:40:00|16.76|15.26|16.69|15.19|16.77|15.27|16.67|15.17|0
1742197500000|2025-03-17 07:45:00|16.68|15.18|17.02|15.52|17.06|15.56|16.58|15.08|0
1742197800000|2025-03-17 07:50:00|17.03|15.53|16.79|15.29|17.03|15.53|16.74|15.24|0
1742198100000|2025-03-17 07:55:00|16.78|15.28|16.72|15.22|16.81|15.31|16.69|15.19|0
1742198400000|2025-03-17 08:00:00|16.71|15.21|16.83|15.33|16.84|15.34|16.65|15.15|0
1742198700000|2025-03-17 08:05:00|16.82|15.32|16.77|15.27|16.93|15.43|16.77|15.27|0
1742199000000|2025-03-17 08:10:00|16.75|15.25|16.74|15.24|16.85|15.35|16.69|15.19|0
1742199300000|2025-03-17 08:15:00|16.73|15.23|16.85|15.35|16.9|15.4|16.69|15.19|0
1742199600000|2025-03-17 08:20:00|16.83|15.33|16.61|15.11|16.86|15.36|16.6|15.1|0
1742199900000|2025-03-17 08:25:00|16.62|15.12|16.6|15.1|16.63|15.13|16.53|15.03|0
1742200200000|2025-03-17 08:30:00|16.61|15.11|16.76|15.26|16.8|15.3|16.61|15.11|0
1742200500000|2025-03-17 08:35:00|16.75|15.25|16.61|15.11|16.78|15.28|16.61|15.11|0
1742200800000|2025-03-17 08:40:00|16.6|15.1|16.56|15.06|16.66|15.16|16.56|15.06|0
1742201100000|2025-03-17 08:45:00|16.58|15.08|16.8|15.3|16.89|15.39|16.54|15.04|0
1742201400000|2025-03-17 08:50:00|16.79|15.29|16.82|15.32|16.89|15.39|16.79|15.29|0
1742201700000|2025-03-17 08:55:00|16.83|15.33|16.81|15.31|16.89|15.39|16.75|15.25|0
1742202000000|2025-03-17 09:00:00|16.82|15.32|16.39|14.89|16.84|15.34|16.38|14.88|0
1742202300000|2025-03-17 09:05:00|16.37|14.87|16.49|14.99|16.49|14.99|16.31|14.81|0
1742202600000|2025-03-17 09:10:00|16.5|15|16.43|14.93|16.56|15.06|16.42|14.92|0
1742202900000|2025-03-17 09:15:00|16.44|14.94|16.53|15.03|16.56|15.06|16.44|14.94|0
1742203200000|2025-03-17 09:20:00|16.52|15.02|16.5|15|16.54|15.04|16.4|14.9|0
1742203500000|2025-03-17 09:25:00|16.51|15.01|16.38|14.88|16.52|15.02|16.37|14.87|0
1742203800000|2025-03-17 09:30:00|16.37|14.87|16.37|14.87|16.48|14.98|16.31|14.81|0
1742204100000|2025-03-17 09:35:00|16.38|14.88|16.32|14.82|16.45|14.95|16.32|14.82|0
1742204400000|2025-03-17 09:40:00|16.31|14.81|16.38|14.88|16.39|14.89|16.31|14.81|0
1742204700000|2025-03-17 09:45:00|16.39|14.89|16.32|14.82|16.41|14.91|16.27|14.77|0
1742205000000|2025-03-17 09:50:00|16.31|14.81|16.39|14.89|16.41|14.91|16.3|14.8|0
1742205300000|2025-03-17 09:55:00|16.4|14.9|16.41|14.91|16.43|14.93|16.35|14.85|0
1742205600000|2025-03-17 10:00:00|16.42|14.92|16.42|14.92|16.47|14.97|16.39|14.89|0
1742205900000|2025-03-17 10:05:00|16.39|14.89|16.28|14.78|16.46|14.96|16.27|14.77|0
1742206200000|2025-03-17 10:10:00|16.27|14.77|16.22|14.72|16.3|14.8|16.2|14.7|0
1742206500000|2025-03-17 10:15:00|17.11|15.61|17.09|15.59|17.17|15.67|17.06|15.56|0
1742206800000|2025-03-17 10:20:00|17.15|15.65|17.1|15.6|17.15|15.65|17.07|15.57|0
1742207100000|2025-03-17 10:25:00|17.11|15.61|17.03|15.53|17.12|15.62|17.03|15.53|0
1742207400000|2025-03-17 10:30:00|16.13|14.63|16.08|14.58|16.17|14.67|16.08|14.58|0
1742207700000|2025-03-17 10:35:00|16.09|14.59|15.99|14.49|16.1|14.6|15.99|14.49|0
1742208000000|2025-03-17 10:40:00|15.97|14.47|16.06|14.56|16.08|14.58|15.95|14.45|0
1742208300000|2025-03-17 10:45:00|16.96|15.46|16.81|15.31|16.97|15.47|16.8|15.3|0
1742208600000|2025-03-17 10:50:00|16.8|15.3|16.8|15.3|16.83|15.33|16.78|15.28|0
1742208900000|2025-03-17 10:55:00|16.79|15.29|16.81|15.31|16.84|15.34|16.78|15.28|0
1742209200000|2025-03-17 11:00:00|15.88|14.38|15.7|14.2|15.88|14.38|15.69|14.19|0
1742209500000|2025-03-17 11:05:00|15.71|14.21|15.76|14.26|15.78|14.28|15.7|14.2|0
1742209800000|2025-03-17 11:10:00|15.75|14.25|15.72|14.22|15.76|14.26|15.69|14.19|0
1742210100000|2025-03-17 11:15:00|16.62|15.12|16.61|15.11|16.65|15.15|16.57|15.07|0
1742210400000|2025-03-17 11:20:00|16.62|15.12|16.56|15.06|16.64|15.14|16.56|15.06|0
1742210700000|2025-03-17 11:25:00|16.55|15.05|16.55|15.05|16.6|15.1|16.52|15.02|0
1742211000000|2025-03-17 11:30:00|15.79|14.29|15.87|14.37|15.91|14.41|15.78|14.28|0
1742211300000|2025-03-17 11:35:00|15.86|14.36|15.76|14.26|15.89|14.39|15.75|14.25|0
1742211600000|2025-03-17 11:40:00|15.77|14.27|15.81|14.31|15.82|14.32|15.65|14.15|0
1742211900000|2025-03-17 11:45:00|15.79|14.29|15.94|14.44|15.94|14.44|15.79|14.29|0
1742212200000|2025-03-17 11:50:00|15.93|14.43|15.86|14.36|15.97|14.47|15.84|14.34|0
1742212500000|2025-03-17 11:55:00|15.87|14.37|15.99|14.49|16|14.5|15.85|14.35|0
1742212800000|2025-03-17 12:00:00|16.7|15.2|16.87|15.37|16.89|15.39|16.64|15.14|0
1742213100000|2025-03-17 12:05:00|16.84|15.34|16.88|15.38|16.91|15.41|16.8|15.3|0
1742213400000|2025-03-17 12:10:00|16.87|15.37|16.81|15.31|16.9|15.4|16.73|15.23|0
1742213700000|2025-03-17 12:15:00|16.05|14.55|16.1|14.6|16.14|14.64|16.05|14.55|0
1742214000000|2025-03-17 12:20:00|16.09|14.59|16.05|14.55|16.13|14.63|15.97|14.47|0
1742214300000|2025-03-17 12:25:00|16.06|14.56|16.12|14.62|16.14|14.64|16|14.5|0
1742214600000|2025-03-17 12:30:00|16|14.5|15.53|14.03|16.24|14.74|15.52|14.02|0
1742214900000|2025-03-17 12:35:00|15.52|14.02|15.37|13.87|16.2|14.7|15.35|13.85|0
1742215200000|2025-03-17 12:40:00|15.35|13.85|15.19|13.69|15.43|13.93|15.06|13.56|0
1742215500000|2025-03-17 12:45:00|15.18|13.68|15.29|13.79|15.31|13.81|15.13|13.63|0
1742215800000|2025-03-17 12:50:00|15.31|13.81|15.28|13.78|15.35|13.85|15.21|13.71|0
1742216100000|2025-03-17 12:55:00|15.27|13.77|15.31|13.81|15.38|13.88|15.22|13.72|0
1742216400000|2025-03-17 13:00:00|15.32|13.82|15.5|14|15.51|14.01|15.31|13.81|0
1742216700000|2025-03-17 13:05:00|15.51|14.01|15.35|13.85|15.56|14.06|15.34|13.84|0
1742217000000|2025-03-17 13:10:00|15.34|13.84|15.36|13.86|15.42|13.92|15.26|13.76|0
1742217300000|2025-03-17 13:15:00|15.35|13.85|15.49|13.99|15.51|14.01|15.35|13.85|0
1742217600000|2025-03-17 13:20:00|15.5|14|15.53|14.03|15.56|14.06|15.49|13.99|0
1742217900000|2025-03-17 13:25:00|16.08|13.48|16.04|13.44|16.2|13.6|16.02|13.42|0
1742218200000|2025-03-17 13:30:00|16.02|13.42|15.05|13.55|16.02|14.11|14.88|13.38|0
1742218500000|2025-03-17 13:35:00|15.06|13.56|14.75|13.25|16.53|15.03|14.7|13.2|0
1742218800000|2025-03-17 13:40:00|14.74|13.24|14.65|13.15|14.78|13.28|14.56|13.06|0
1742219100000|2025-03-17 13:45:00|14.64|13.14|15.01|13.51|15.04|13.54|14.5|13|0
1742219400000|2025-03-17 13:50:00|15.04|13.54|14.56|13.06|15.15|13.65|14.54|13.04|0
1742219700000|2025-03-17 13:55:00|14.57|13.07|14.48|12.98|14.77|13.27|14.42|12.92|0
1742220000000|2025-03-17 14:00:00|14.56|13.06|14.78|13.28|14.93|13.43|14.45|12.95|0
1742220300000|2025-03-17 14:05:00|14.8|13.3|14.61|13.11|14.91|13.41|14.51|13.01|0
1742220600000|2025-03-17 14:10:00|14.62|13.12|14.21|12.71|14.65|13.15|14.16|12.66|0
1742220900000|2025-03-17 14:15:00|14.2|12.7|14.35|12.85|14.44|12.94|14.18|12.68|0
1742221200000|2025-03-17 14:20:00|14.36|12.86|14.29|12.79|14.42|12.92|14.22|12.72|0
1742221500000|2025-03-17 14:25:00|14.27|12.77|14.73|13.23|14.74|13.24|14.22|12.72|0
1742221800000|2025-03-17 14:30:00|14.75|13.25|14.35|12.85|14.9|13.4|14.22|12.72|0
1742222100000|2025-03-17 14:35:00|14.34|12.84|14.1|12.6|14.55|13.05|14.05|12.55|0
1742222400000|2025-03-17 14:40:00|14.11|12.61|14.02|12.52|14.22|12.72|13.98|12.48|0
1742222700000|2025-03-17 14:45:00|14.04|12.54|14.19|12.69|14.34|12.84|14.02|12.52|0
1742223000000|2025-03-17 14:50:00|14.2|12.7|14.49|12.99|14.53|13.03|14.2|12.7|0
1742223300000|2025-03-17 14:55:00|14.51|13.01|14.54|13.04|14.71|13.21|14.35|12.85|0
1742223600000|2025-03-17 15:00:00|14.51|13.01|14.57|13.07|14.65|13.15|14.31|12.81|0
1742223900000|2025-03-17 15:05:00|14.56|13.06|14.73|13.23|14.92|13.42|14.51|13.01|0
1742224200000|2025-03-17 15:10:00|14.71|13.21|14.56|13.06|14.86|13.36|14.53|13.03|0
1742224500000|2025-03-17 15:15:00|14.55|13.05|14.49|12.99|14.73|13.23|14.35|12.85|0
1742224800000|2025-03-17 15:20:00|14.48|12.98|14.44|12.94|14.51|13.01|14.37|12.87|0
1742225100000|2025-03-17 15:25:00|14.45|12.95|14.71|13.21|14.74|13.24|14.42|12.92|0
1742225400000|2025-03-17 15:30:00|14.73|13.23|15.04|13.54|15.17|13.67|14.61|13.11|0
1742225700000|2025-03-17 15:35:00|15.02|13.52|14.84|13.34|15.1|13.6|14.4|12.9|0
1742226000000|2025-03-17 15:40:00|14.82|13.32|14.8|13.3|14.91|13.41|14.73|13.23|0
1742226300000|2025-03-17 15:45:00|14.79|13.29|14.62|13.12|14.85|13.35|14.58|13.08|0
1742226600000|2025-03-17 15:50:00|14.63|13.13|14.52|13.02|14.72|13.22|14.49|12.99|0
1742226900000|2025-03-17 15:55:00|14.5|13|14.64|13.14|14.71|13.21|14.46|12.96|0
1742227200000|2025-03-17 16:00:00|14.65|13.15|14.53|13.03|14.83|13.33|14.5|13|0
1742227500000|2025-03-17 16:05:00|14.52|13.02|14.28|12.78|14.53|13.03|14.22|12.72|0
1742227800000|2025-03-17 16:10:00|14.27|12.77|14.3|12.8|14.39|12.89|14.2|12.7|0
1742228100000|2025-03-17 16:15:00|14.29|12.79|14.5|13|14.55|13.05|14.27|12.77|0
1742228400000|2025-03-17 16:20:00|14.49|12.99|14.59|13.09|14.71|13.21|14.47|12.97|0
1742228700000|2025-03-17 16:25:00|14.61|13.11|14.68|13.18|14.72|13.22|14.55|13.05|0
1742229000000|2025-03-17 16:30:00|14.67|13.17|14.61|13.11|14.73|13.23|14.55|13.05|0
1742229300000|2025-03-17 16:35:00|14.59|13.09|14.5|13|14.65|13.15|14.39|12.89|0
1742229600000|2025-03-17 16:40:00|14.52|13.02|14.39|12.89|14.74|13.24|14.37|12.87|0
1742229900000|2025-03-17 16:45:00|14.4|12.9|14.24|12.74|14.53|13.03|14.24|12.74|0
1742230200000|2025-03-17 16:50:00|14.22|12.72|14.13|12.63|14.35|12.85|14.11|12.61|0
1742230500000|2025-03-17 16:55:00|14.11|12.61|14.17|12.67|14.22|12.72|14.06|12.56|0
1742230800000|2025-03-17 17:00:00|14.18|12.68|14.36|12.86|14.38|12.88|14.13|12.63|0
1742231100000|2025-03-17 17:05:00|14.35|12.85|14.09|12.59|14.35|12.85|14.07|12.57|0
1742231400000|2025-03-17 17:10:00|14.08|12.58|13.99|12.49|14.16|12.66|13.99|12.49|0
1742231700000|2025-03-17 17:15:00|14|12.5|14.02|12.52|14.08|12.58|13.97|12.47|0
1742232000000|2025-03-17 17:20:00|14.01|12.51|13.87|12.37|14.1|12.6|13.84|12.34|0
1742232300000|2025-03-17 17:25:00|13.88|12.38|13.93|12.43|14.16|12.66|13.73|12.23|0
1742232600000|2025-03-17 17:30:00|13.92|12.42|13.81|12.31|13.99|12.49|13.81|12.31|0
1742232900000|2025-03-17 17:35:00|13.8|12.3|13.66|12.16|13.89|12.39|13.59|12.09|0
1742233200000|2025-03-17 17:40:00|13.68|12.18|13.6|12.1|13.7|12.2|13.55|12.05|0
1742233500000|2025-03-17 17:45:00|13.61|12.11|13.59|12.09|13.75|12.25|13.58|12.08|0
1742233800000|2025-03-17 17:50:00|13.58|12.08|13.49|11.99|13.59|12.09|13.47|11.97|0
1742234100000|2025-03-17 17:55:00|13.5|12|13.54|12.04|13.57|12.07|13.47|11.97|0
1742234400000|2025-03-17 18:00:00|13.55|12.05|13.48|11.98|13.55|12.05|13.3|11.8|0
1742234700000|2025-03-17 18:05:00|13.46|11.96|13.34|11.84|13.48|11.98|13.31|11.81|0
1742235000000|2025-03-17 18:10:00|13.35|11.85|13.13|11.63|13.41|11.91|13.1|11.6|0
1742235300000|2025-03-17 18:15:00|13.15|11.65|13.1|11.6|13.2|11.7|13.03|11.53|0
1742235600000|2025-03-17 18:20:00|13.09|11.59|13.12|11.62|13.22|11.72|13.07|11.57|0
1742235900000|2025-03-17 18:25:00|13.11|11.61|13.05|11.55|13.12|11.62|12.98|11.48|0
1742236200000|2025-03-17 18:30:00|13.06|11.56|12.91|11.41|13.1|11.6|12.91|11.41|0
1742236500000|2025-03-17 18:35:00|12.92|11.42|12.96|11.46|13.07|11.57|12.91|11.41|0
1742236800000|2025-03-17 18:40:00|12.95|11.45|12.96|11.46|13.03|11.53|12.93|11.43|0
1742237100000|2025-03-17 18:45:00|12.94|11.44|12.92|11.42|13.55|12.05|12.86|11.36|0
1742237400000|2025-03-17 18:50:00|12.91|11.41|12.91|11.41|12.96|11.46|12.83|11.33|0
1742237700000|2025-03-17 18:55:00|12.92|11.42|12.99|11.49|12.99|11.49|12.84|11.34|0
1742238000000|2025-03-17 19:00:00|12.96|11.46|13.06|11.56|13.12|11.62|12.96|11.46|0
1742238300000|2025-03-17 19:05:00|13.05|11.55|13.09|11.59|13.11|11.61|12.96|11.46|0
1742238600000|2025-03-17 19:10:00|13.08|11.58|13.13|11.63|13.21|11.71|13.07|11.57|0
1742238900000|2025-03-17 19:15:00|13.14|11.64|13.14|11.64|13.22|11.72|13.12|11.62|0
1742239200000|2025-03-17 19:20:00|13.13|11.63|13.11|11.61|13.14|11.64|13.05|11.55|0
1742239500000|2025-03-17 19:25:00|13.1|11.6|13.02|11.52|13.17|11.67|13|11.5|0
1742239800000|2025-03-17 19:30:00|13.07|11.57|13.12|11.62|13.14|11.64|12.95|11.45|0
1742240100000|2025-03-17 19:35:00|13.13|11.63|13.12|11.62|13.19|11.69|13.05|11.55|0
1742240400000|2025-03-17 19:40:00|13.11|11.61|13.08|11.58|13.18|11.68|13.07|11.57|0
1742240700000|2025-03-17 19:45:00|13.07|11.57|13.17|11.67|13.19|11.69|13.05|11.55|0
1742241000000|2025-03-17 19:50:00|13.2|11.7|13.32|11.82|13.39|11.89|13.1|11.6|0
1742241300000|2025-03-17 19:55:00|13.3|11.8|13.63|12.13|13.7|12.2|13.3|11.8|0
1742241600000|2025-03-17 20:00:00|13.7|12.2|13.75|12.25|13.85|12.35|13.69|12.19|0
1742241900000|2025-03-17 20:05:00|13.77|12.27|13.31|11.81|13.78|12.28|13.13|11.63|0
1742242200000|2025-03-17 20:10:00|13.32|11.82|13.33|11.83|13.35|11.85|13.26|11.76|0
1742242500000|2025-03-17 20:15:00|14.56|13.06|14.7|13.2|14.74|13.24|14.55|13.05|0
1742242800000|2025-03-17 20:20:00|14.69|13.19|14.66|13.16|14.71|13.21|14.63|13.13|0
1742243100000|2025-03-17 20:25:00|14.68|13.18|14.64|13.14|14.68|13.18|14.63|13.13|0
1742243400000|2025-03-17 20:30:00|14.65|13.15|14.65|13.15|14.67|13.17|14.63|13.13|0
1742243700000|2025-03-17 20:35:00|14.64|13.14|14.64|13.14|14.67|13.17|14.62|13.12|0
1742244000000|2025-03-17 20:40:00|14.65|13.15|14.64|13.14|14.67|13.17|14.58|13.08|0
1742244300000|2025-03-17 20:45:00|14.66|13.16|14.64|13.14|14.69|13.19|14.62|13.12|0
1742244600000|2025-03-17 20:50:00|14.65|13.15|14.64|13.14|14.66|13.16|14.62|13.12|0
1742244900000|2025-03-17 20:55:00|15.19|12.59|15.22|12.62|15.23|12.63|15.18|12.58|0
1742245200000|2025-03-17 21:00:00||11.24||11.23||11.24||11.23|0
1742245500000|2025-03-17 21:05:00|13.72||13.73||13.73||13.72||0
1742246100000|2025-03-17 21:15:00|13.72||13.72||13.72||13.72||0
1742246400000|2025-03-17 21:20:00|13.71|11.22|13.76|11.25|13.76|11.25|13.71|11.22|0
1742246700000|2025-03-17 21:25:00|13.73|11.26|13.82|11.31|13.82|11.31|13.73|11.23|0
1742247000000|2025-03-17 21:30:00|13.8|11.29|13.77|11.27|13.8|11.29|13.77|11.26|0
1742247300000|2025-03-17 21:35:00|13.78|11.26|13.76|11.26|13.78|11.26|13.75|11.25|0
1742247600000|2025-03-17 21:40:00|13.75|11.25|13.75|11.25|13.76|11.25|13.75|11.25|0
1742247900000|2025-03-17 21:45:00|13.74|11.24|13.75|11.25|13.75|11.25|13.74|11.24|0
1742248200000|2025-03-17 21:50:00|13.76|11.26|13.75|11.25|13.76|11.26|13.75|11.25|0
1742248500000|2025-03-17 21:55:00|13.74|11.24|13.75|11.25|13.75|11.25|13.73|11.24|0
1742248800000|2025-03-17 22:00:00|13.74|11.24|13.62|11.15|13.74|11.24|13.6|11.13|0
1742249100000|2025-03-17 22:05:00|13.6|11.14|13.58|11.11|13.62|11.14|13.58|11.11|0
1742249400000|2025-03-17 22:10:00|13.59|11.12|13.61|11.14|13.62|11.14|13.54|11.08|0
1742249700000|2025-03-17 22:15:00|13.62|11.13|13.65|11.17|13.65|11.17|13.6|11.13|0
1742250000000|2025-03-17 22:20:00|13.68|11.19|13.64|11.16|13.71|11.22|13.63|11.15|0
1742250300000|2025-03-17 22:25:00|13.63|11.15|13.61|11.13|13.64|11.16|13.57|11.11|0
1742250600000|2025-03-17 22:30:00|13.59|11.12|13.54|11.07|13.6|11.13|13.53|11.07|0
1742250900000|2025-03-17 22:35:00|13.55|11.08|13.53|11.07|13.55|11.08|13.5|11.05|0
1742251200000|2025-03-17 22:40:00|13.54|11.08|13.52|11.06|13.56|11.1|13.5|11.05|0
1742251500000|2025-03-17 22:45:00|13.51|11.05|13.54|11.08|13.57|11.1|13.5|11.05|0
1742251800000|2025-03-17 22:50:00|13.53|11.07|13.53|11.07|13.54|11.08|13.52|11.06|0
1742252100000|2025-03-17 22:55:00|13.52|11.06|13.52|11.06|13.57|11.1|13.52|11.06|0
1742252400000|2025-03-17 23:00:00|13.5|11.05|13.56|11.1|13.57|11.11|13.5|11.05|0
1742252700000|2025-03-17 23:05:00|13.57|11.11|13.59|11.12|13.62|11.14|13.56|11.09|0
1742253000000|2025-03-17 23:10:00|13.6|11.13|13.75|11.25|13.75|11.25|13.57|11.1|0
1742253300000|2025-03-17 23:15:00|13.74|11.24|13.7|11.21|13.76|11.26|13.66|11.17|0
1742253600000|2025-03-17 23:20:00|13.69|11.2|13.66|11.18|13.71|11.21|13.64|11.16|0
1742253900000|2025-03-17 23:25:00|13.67|11.19|13.68|11.19|13.69|11.2|13.66|11.18|0
1742254200000|2025-03-17 23:30:00|13.67|11.18|13.68|11.19|13.7|11.21|13.64|11.16|0
1742254500000|2025-03-17 23:35:00|13.67|11.18|13.68|11.2|13.68|11.2|13.65|11.17|0
1742254800000|2025-03-17 23:40:00|13.69|11.19|13.66|11.17|13.7|11.21|13.65|11.17|0
1742255100000|2025-03-17 23:45:00|13.65|11.16|13.64|11.16|13.65|11.17|13.59|11.12|0
1742255400000|2025-03-17 23:50:00|13.63|11.15|13.64|11.16|13.69|11.2|13.63|11.15|0
1742255700000|2025-03-17 23:55:00|13.66|11.17|13.69|11.2|13.71|11.22|13.64|11.16|0
1742256000000|2025-03-18 00:00:00|13.71|11.22|13.71|11.22|13.78|11.27|13.64|11.16|0
1742256300000|2025-03-18 00:05:00|13.72|11.23|13.8|11.29|13.82|11.31|13.71|11.23|0
1742256600000|2025-03-18 00:10:00|13.79|11.28|13.76|11.26|13.84|11.32|13.75|11.25|0
1742256900000|2025-03-18 00:15:00|13.75|11.25|13.34|11.84|13.75|11.84|13.24|11.24|0
1742257200000|2025-03-18 00:20:00|13.33|11.83|13.59|12.09|13.61|12.11|13.3|11.8|0
1742257500000|2025-03-18 00:25:00|13.58|12.08|13.58|12.08|13.68|12.18|13.58|12.08|0
1742257800000|2025-03-18 00:30:00|14.65|13.15|14.62|13.12|14.67|13.17|14.59|13.09|0
1742258100000|2025-03-18 00:35:00|14.63|13.13|14.7|13.2|14.71|13.21|14.61|13.11|0
1742258400000|2025-03-18 00:40:00|14.71|13.21|14.68|13.18|14.72|13.22|14.63|13.13|0
1742258700000|2025-03-18 00:45:00|14.69|13.19|14.67|13.17|14.69|13.19|14.65|13.15|0
1742259000000|2025-03-18 00:50:00|14.66|13.16|14.65|13.15|14.73|13.23|14.65|13.15|0
1742259300000|2025-03-18 00:55:00|14.68|13.18|14.67|13.17|14.74|13.24|14.63|13.13|0
1742259600000|2025-03-18 01:00:00|14.66|13.16|14.7|13.2|14.75|13.25|14.65|13.15|0
1742259900000|2025-03-18 01:05:00|14.69|13.19|14.62|13.12|14.71|13.21|14.61|13.11|0
1742260200000|2025-03-18 01:10:00|14.61|13.11|14.61|13.11|14.67|13.17|14.59|13.09|0
1742260500000|2025-03-18 01:15:00|14.59|13.09|14.73|13.23|14.79|13.29|14.59|13.09|0
1742260800000|2025-03-18 01:20:00|14.72|13.22|14.71|13.21|14.75|13.25|14.7|13.2|0
1742261100000|2025-03-18 01:25:00|14.7|13.2|14.72|13.22|14.74|13.24|14.7|13.2|0
1742261400000|2025-03-18 01:30:00|13.62|12.12|13.73|12.23|13.76|12.26|13.62|12.12|0
1742261700000|2025-03-18 01:35:00|13.74|12.24|13.8|12.3|13.82|12.32|13.72|12.22|0
1742262000000|2025-03-18 01:40:00|13.79|12.29|13.81|12.31|13.82|12.32|13.76|12.26|0
1742262300000|2025-03-18 01:45:00|14.92|13.42|14.93|13.43|14.99|13.49|14.89|13.39|0
1742262600000|2025-03-18 01:50:00|14.94|13.44|14.91|13.41|14.95|13.45|14.91|13.41|0
1742262900000|2025-03-18 01:55:00|14.92|13.42|14.98|13.48|14.98|13.48|14.88|13.38|0
1742263200000|2025-03-18 02:00:00|14.97|13.47|14.91|13.41|14.98|13.48|14.9|13.4|0
1742263500000|2025-03-18 02:05:00|14.9|13.4|14.93|13.43|14.95|13.45|14.89|13.39|0
1742263800000|2025-03-18 02:10:00|14.92|13.42|14.93|13.43|14.98|13.48|14.89|13.39|0
1742264100000|2025-03-18 02:15:00|13.82|12.32|13.87|12.37|13.87|12.37|13.8|12.3|0
1742264400000|2025-03-18 02:20:00|13.88|12.38|13.87|12.37|13.88|12.38|13.82|12.32|0
1742264700000|2025-03-18 02:25:00|13.88|12.38|13.89|12.39|13.9|12.4|13.83|12.33|0
1742265000000|2025-03-18 02:30:00|15.04|13.54|14.89|13.39|15.04|13.54|14.89|13.39|0
1742265300000|2025-03-18 02:35:00|14.9|13.4|14.94|13.44|14.95|13.45|14.89|13.39|0
1742265600000|2025-03-18 02:40:00|14.95|13.45|14.91|13.41|14.96|13.46|14.9|13.4|0
1742265900000|2025-03-18 02:45:00|14.9|13.4|14.93|13.43|14.94|13.44|14.89|13.39|0
1742266200000|2025-03-18 02:50:00|14.92|13.42|14.91|13.41|14.95|13.45|14.9|13.4|0
1742266500000|2025-03-18 02:55:00|14.92|13.42|14.92|13.42|14.94|13.44|14.91|13.41|0
1742266800000|2025-03-18 03:00:00|13.84|12.34|13.83|12.33|13.84|12.34|13.8|12.3|0
1742267100000|2025-03-18 03:05:00|13.84|12.34|13.93|12.43|13.97|12.47|13.83|12.33|0
1742267400000|2025-03-18 03:10:00|13.92|12.42|13.89|12.39|13.93|12.43|13.89|12.39|0
1742267700000|2025-03-18 03:15:00|15.02|13.52|15.05|13.55|15.07|13.57|15|13.5|0
1742268000000|2025-03-18 03:20:00|15.06|13.56|15.05|13.55|15.08|13.58|15.04|13.54|0
1742268300000|2025-03-18 03:25:00|15.06|13.56|15.05|13.55|15.1|13.6|15.05|13.55|0
1742268600000|2025-03-18 03:30:00|15.06|13.56|15.09|13.59|15.09|13.59|15.06|13.56|0
1742268900000|2025-03-18 03:35:00|15.1|13.6|15.06|13.56|15.13|13.63|15.05|13.55|0
1742269200000|2025-03-18 03:40:00|15.05|13.55|15.08|13.58|15.09|13.59|15.05|13.55|0
1742269500000|2025-03-18 03:45:00|15.09|13.59|15.05|13.55|15.11|13.61|15.03|13.53|0
1742269800000|2025-03-18 03:50:00|15.04|13.54|15.07|13.57|15.08|13.58|15.04|13.54|0
1742270100000|2025-03-18 03:55:00|15.06|13.56|15.06|13.56|15.08|13.58|15.04|13.54|0
1742270400000|2025-03-18 04:00:00|14.23|12.73|14.09|12.59|14.23|12.73|14.08|12.58|0
1742270700000|2025-03-18 04:05:00|14.1|12.6|14.08|12.58|14.1|12.6|14.05|12.55|0
1742271000000|2025-03-18 04:10:00|14.06|12.56|14.03|12.53|14.06|12.56|14.03|12.53|0
1742271300000|2025-03-18 04:15:00|15.07|13.57|15.06|13.56|15.08|13.58|15.05|13.55|0
1742271600000|2025-03-18 04:20:00|15.07|13.57|15.11|13.61|15.11|13.61|15.05|13.55|0
1742271900000|2025-03-18 04:25:00|15.1|13.6|15.05|13.55|15.11|13.61|15.04|13.54|0
1742272200000|2025-03-18 04:30:00|14.05|12.55|14.07|12.57|14.09|12.59|14.05|12.55|0
1742272500000|2025-03-18 04:35:00|14.06|12.56|14.1|12.6|14.14|12.64|14.06|12.56|0
1742272800000|2025-03-18 04:40:00|14.11|12.61|14.18|12.68|14.26|12.76|14.1|12.6|0
1742273100000|2025-03-18 04:45:00|15.21|13.71|15.19|13.69|15.24|13.74|15.18|13.68|0
1742273400000|2025-03-18 04:50:00|15.18|13.68|15.23|13.73|15.23|13.73|15.18|13.68|0
1742273700000|2025-03-18 04:55:00|15.22|13.72|15.21|13.71|15.25|13.75|15.18|13.68|0
1742274000000|2025-03-18 05:00:00|15.22|13.72|15.16|13.66|15.22|13.72|15.13|13.63|0
1742274300000|2025-03-18 05:05:00|15.17|13.67|15.1|13.6|15.19|13.69|15.09|13.59|0
1742274600000|2025-03-18 05:10:00|15.11|13.61|15.13|13.63|15.16|13.66|15.08|13.58|0
1742274900000|2025-03-18 05:15:00|15.12|13.62|15.11|13.61|15.13|13.63|15.09|13.59|0
1742275200000|2025-03-18 05:20:00|15.13|13.63|15.1|13.6|15.14|13.64|15.1|13.6|0
1742275500000|2025-03-18 05:25:00|15.11|13.61|15.11|13.61|15.14|13.64|15.08|13.58|0
1742275800000|2025-03-18 05:30:00|15.1|13.6|15.12|13.62|15.14|13.64|15.1|13.6|0
1742276100000|2025-03-18 05:35:00|15.11|13.61|15.01|13.51|15.13|13.63|15.01|13.51|0
1742276400000|2025-03-18 05:40:00|15.02|13.52|15.11|13.61|15.57|14.07|15|13.5|0
1742276700000|2025-03-18 05:45:00|14.37|12.87|14.29|12.79|14.37|12.87|14.28|12.78|0
1742277000000|2025-03-18 05:50:00|14.28|12.78|14.28|12.78|14.33|12.83|14.27|12.77|0
1742277300000|2025-03-18 05:55:00|14.27|12.77|14.27|12.77|14.29|12.79|14.26|12.76|0
1742277600000|2025-03-18 06:00:00|14.26|12.76|14.3|12.8|14.33|12.83|14.26|12.76|0
1742277900000|2025-03-18 06:05:00|14.29|12.79|14.29|12.79|14.31|12.81|14.28|12.78|0
1742278200000|2025-03-18 06:10:00|14.28|12.78|14.27|12.77|14.31|12.81|14.24|12.74|0
1742278500000|2025-03-18 06:15:00|14.96|13.46|14.95|13.45|14.97|13.47|14.93|13.43|0
1742278800000|2025-03-18 06:20:00|14.94|13.44|14.92|13.42|14.97|13.47|14.89|13.39|0
1742279100000|2025-03-18 06:25:00|14.93|13.43|14.82|13.32|14.93|13.43|14.82|13.32|0
1742279400000|2025-03-18 06:30:00|14.83|13.33|14.82|13.32|14.85|13.35|14.77|13.27|0
1742279700000|2025-03-18 06:35:00|14.81|13.31|14.91|13.41|14.93|13.43|14.8|13.3|0
1742280000000|2025-03-18 06:40:00|14.89|13.39|14.82|13.32|14.91|13.41|14.78|13.28|0
1742280300000|2025-03-18 06:45:00|14.08|12.58|14.1|12.6|14.13|12.63|14.08|12.58|0
1742280600000|2025-03-18 06:50:00|14.11|12.61|14.09|12.59|14.11|12.61|14.04|12.54|0
1742280900000|2025-03-18 06:55:00|14.1|12.6|14.07|12.57|14.1|12.6|14.06|12.56|0
1742281200000|2025-03-18 07:00:00|14.09|12.59|14.14|12.64|14.15|12.65|14.07|12.57|0
1742281500000|2025-03-18 07:05:00|14.15|12.65|14.03|12.53|14.15|12.65|14.02|12.52|0
1742281800000|2025-03-18 07:10:00|14.02|12.52|14.13|12.63|14.15|12.65|14.02|12.52|0
1742282100000|2025-03-18 07:15:00|14.14|12.64|14.12|12.62|14.15|12.65|14.1|12.6|0
1742282400000|2025-03-18 07:20:00|14.11|12.61|14.12|12.62|14.15|12.65|14.09|12.59|0
1742282700000|2025-03-18 07:25:00|14.13|12.63|14.01|12.51|14.14|12.64|13.99|12.49|0
1742283000000|2025-03-18 07:30:00|14|12.5|13.95|12.45|14.04|12.54|13.94|12.44|0
1742283300000|2025-03-18 07:35:00|13.96|12.46|13.96|12.46|13.98|12.48|13.94|12.44|0
1742283600000|2025-03-18 07:40:00|13.95|12.45|13.98|12.48|14|12.5|13.95|12.45|0
1742283900000|2025-03-18 07:45:00|13.99|12.49|13.85|12.35|14.3|12.8|13.65|12.15|0
1742284200000|2025-03-18 07:50:00|13.86|12.36|13.85|12.35|13.86|12.36|13.81|12.31|0
1742284500000|2025-03-18 07:55:00|13.86|12.36|13.84|12.34|13.89|12.39|13.81|12.31|0
1742284800000|2025-03-18 08:00:00|13.83|12.33|13.88|12.38|13.92|12.42|13.83|12.33|0
1742285100000|2025-03-18 08:05:00|13.87|12.37|13.72|12.22|13.88|12.38|13.7|12.2|0
1742285400000|2025-03-18 08:10:00|13.73|12.23|13.69|12.19|13.76|12.26|13.69|12.19|0
1742285700000|2025-03-18 08:15:00|13.68|12.18|13.61|12.11|13.71|12.21|13.6|12.1|0
1742286000000|2025-03-18 08:20:00|13.6|12.1|13.6|12.1|13.65|12.15|13.54|12.04|0
1742286300000|2025-03-18 08:25:00|13.61|12.11|13.56|12.06|13.64|12.14|13.56|12.06|0
1742286600000|2025-03-18 08:30:00|13.57|12.07|13.44|11.94|13.58|12.08|13.42|11.92|0
1742286900000|2025-03-18 08:35:00|13.45|11.95|13.36|11.86|13.48|11.98|13.36|11.86|0
1742287200000|2025-03-18 08:40:00|13.37|11.87|13.55|12.05|13.55|12.05|13.36|11.86|0
1742287500000|2025-03-18 08:45:00|13.54|12.04|13.58|12.08|13.64|12.14|13.54|12.04|0
1742287800000|2025-03-18 08:50:00|13.59|12.09|13.39|11.89|13.73|12.23|13.37|11.87|0
1742288100000|2025-03-18 08:55:00|13.4|11.9|13.27|11.77|13.43|11.93|13.27|11.77|0
1742288400000|2025-03-18 09:00:00|13.26|11.76|13.29|11.79|13.33|11.83|13.24|11.74|0
1742288700000|2025-03-18 09:05:00|13.28|11.78|13.3|11.8|13.36|11.86|13.27|11.77|0
1742289000000|2025-03-18 09:10:00|13.29|11.79|13.26|11.76|13.3|11.8|13.26|11.76|0
1742289300000|2025-03-18 09:15:00|13.27|11.77|13.18|11.68|13.27|11.77|13.17|11.67|0
1742289600000|2025-03-18 09:20:00|13.19|11.69|13.28|11.78|13.29|11.79|13.18|11.68|0
1742289900000|2025-03-18 09:25:00|13.27|11.77|13.25|11.75|13.32|11.82|13.25|11.75|0
1742290200000|2025-03-18 09:30:00|13.24|11.74|13.32|11.82|13.32|11.82|13.23|11.73|0
1742290500000|2025-03-18 09:35:00|13.31|11.81|13.35|11.85|13.36|11.86|13.29|11.79|0
1742290800000|2025-03-18 09:40:00|13.34|11.84|13.33|11.83|13.4|11.9|13.32|11.82|0
1742291100000|2025-03-18 09:45:00|13.32|11.82|13.37|11.87|13.41|11.91|13.31|11.81|0
1742291400000|2025-03-18 09:50:00|13.38|11.88|13.42|11.92|13.47|11.97|13.36|11.86|0
1742291700000|2025-03-18 09:55:00|13.43|11.93|13.64|12.14|13.65|12.15|13.41|11.91|0
1742292000000|2025-03-18 10:00:00|13.62|12.12|13.72|12.22|13.74|12.24|13.62|12.12|0
1742292300000|2025-03-18 10:05:00|13.7|12.2|14.1|12.6|14.13|12.63|13.7|12.2|0
1742292600000|2025-03-18 10:10:00|14.09|12.59|14.1|12.6|14.2|12.7|14.06|12.56|0
1742292900000|2025-03-18 10:15:00|14.09|12.59|14.3|12.8|14.42|12.92|14.09|12.59|0
1742293200000|2025-03-18 10:20:00|14.29|12.79|14.12|12.62|14.35|12.85|14.11|12.61|0
1742293500000|2025-03-18 10:25:00|14.07|12.57|14.06|12.56|14.11|12.61|14.01|12.51|0
1742293800000|2025-03-18 10:30:00|14.07|12.57|14.24|12.74|14.3|12.8|14.06|12.56|0
1742294100000|2025-03-18 10:35:00|14.21|12.71|14.15|12.65|14.23|12.73|14.14|12.64|0
1742294400000|2025-03-18 10:40:00|14.14|12.64|14.07|12.57|14.15|12.65|14.04|12.54|0
1742294700000|2025-03-18 10:45:00|14.05|12.55|14.02|12.52|14.07|12.57|13.98|12.48|0
1742295000000|2025-03-18 10:50:00|14|12.5|13.99|12.49|14.08|12.58|13.99|12.49|0
1742295300000|2025-03-18 10:55:00|14.01|12.51|13.94|12.44|14.04|12.54|13.91|12.41|0
1742295600000|2025-03-18 11:00:00|13.92|12.42|13.98|12.48|14|12.5|13.92|12.42|0
1742295900000|2025-03-18 11:05:00|14|12.5|13.94|12.44|14|12.5|13.9|12.4|0
1742296200000|2025-03-18 11:10:00|13.92|12.42|13.88|12.38|14.03|12.53|13.81|12.31|0
1742296500000|2025-03-18 11:15:00|13.87|12.37|13.89|12.39|13.97|12.47|13.85|12.35|0
1742296800000|2025-03-18 11:20:00|13.9|12.4|13.81|12.31|13.94|12.44|13.78|12.28|0
1742297100000|2025-03-18 11:25:00|13.8|12.3|13.94|12.44|13.94|12.44|13.79|12.29|0
1742297400000|2025-03-18 11:30:00|13.93|12.43|13.87|12.37|13.99|12.49|13.83|12.33|0
1742297700000|2025-03-18 11:35:00|13.86|12.36|13.95|12.45|13.96|12.46|13.82|12.32|0
1742298000000|2025-03-18 11:40:00|13.96|12.46|13.88|12.38|14.02|12.52|13.86|12.36|0
1742298300000|2025-03-18 11:45:00|13.87|12.37|13.7|12.2|13.87|12.37|13.69|12.19|0
1742298600000|2025-03-18 11:50:00|13.71|12.21|13.64|12.14|13.71|12.21|13.63|12.13|0
1742298900000|2025-03-18 11:55:00|13.62|12.12|13.59|12.09|13.62|12.12|13.54|12.04|0
1742299200000|2025-03-18 12:00:00|13.62|12.12|13.77|12.27|13.8|12.3|13.61|12.11|0
1742299500000|2025-03-18 12:05:00|13.78|12.28|13.87|12.37|13.87|12.37|13.72|12.22|0
1742299800000|2025-03-18 12:10:00|13.88|12.38|13.78|12.28|13.9|12.4|13.77|12.27|0
1742300100000|2025-03-18 12:15:00|13.77|12.27|13.86|12.36|13.89|12.39|13.77|12.27|0
1742300400000|2025-03-18 12:20:00|13.87|12.37|13.81|12.31|13.9|12.4|13.78|12.28|0
1742300700000|2025-03-18 12:25:00|13.82|12.32|13.7|12.2|13.82|12.32|13.68|12.18|0
1742301000000|2025-03-18 12:30:00|13.71|12.21|13.63|12.13|13.76|12.26|13.57|12.07|0
1742301300000|2025-03-18 12:35:00|13.65|12.15|13.82|12.32|13.85|12.35|13.65|12.15|0
1742301600000|2025-03-18 12:40:00|13.83|12.33|13.8|12.3|13.88|12.38|13.77|12.27|0
1742301900000|2025-03-18 12:45:00|13.81|12.31|13.86|12.36|13.88|12.38|13.7|12.2|0
1742302200000|2025-03-18 12:50:00|13.85|12.35|13.85|12.35|13.91|12.41|13.83|12.33|0
1742302500000|2025-03-18 12:55:00|13.86|12.36|14.09|12.59|14.13|12.63|13.86|12.36|0
1742302800000|2025-03-18 13:00:00|14.1|12.6|14.19|12.69|14.23|12.73|14.07|12.57|0
1742303100000|2025-03-18 13:05:00|14.18|12.68|14.01|12.51|14.21|12.71|14.01|12.51|0
1742303400000|2025-03-18 13:10:00|14.03|12.53|14.11|12.61|14.15|12.65|13.88|12.38|0
1742303700000|2025-03-18 13:15:00|14.1|12.6|14.06|12.56|14.22|12.72|14.01|12.51|0
1742304000000|2025-03-18 13:20:00|14.07|12.57|14.23|12.73|14.28|12.78|14.07|12.57|0
1742304300000|2025-03-18 13:25:00|14.25|12.75|14.67|12.07|14.81|12.75|14.25|12.06|0
1742304600000|2025-03-18 13:30:00|14.64|12.04|14.34|12.84|14.64|12.87|14.02|12.04|0
1742304900000|2025-03-18 13:35:00|14.33|12.83|14.81|13.31|14.88|13.38|14.2|12.7|0
1742305200000|2025-03-18 13:40:00|14.82|13.32|15.18|13.68|15.21|13.71|14.59|13.09|0
1742305500000|2025-03-18 13:45:00|15.19|13.69|15.11|13.61|15.39|13.89|14.99|13.49|0
1742305800000|2025-03-18 13:50:00|15.13|13.63|15.37|13.87|15.4|13.9|14.62|13.12|0
1742306100000|2025-03-18 13:55:00|15.36|13.86|15.57|14.07|15.63|14.13|15.33|13.83|0
1742306400000|2025-03-18 14:00:00|15.58|14.08|15.67|14.17|15.92|14.42|15.27|13.77|0
1742306700000|2025-03-18 14:05:00|15.62|14.12|15.48|13.98|15.8|14.3|15.43|13.93|0
1742307000000|2025-03-18 14:10:00|15.47|13.97|15.61|14.11|15.75|14.25|15.41|13.91|0
1742307300000|2025-03-18 14:15:00|15.62|14.12|15.86|14.36|15.96|14.46|15.48|13.98|0
1742307600000|2025-03-18 14:20:00|15.85|14.35|15.59|14.09|15.87|14.37|15.56|14.06|0
1742307900000|2025-03-18 14:25:00|15.58|14.08|15.55|14.05|15.67|14.17|15.49|13.99|0
1742308200000|2025-03-18 14:30:00|15.59|14.09|15.49|13.99|15.71|14.21|15.46|13.96|0
1742308500000|2025-03-18 14:35:00|15.5|14|15.36|13.86|15.61|14.11|15.34|13.84|0
1742308800000|2025-03-18 14:40:00|15.34|13.84|15.67|14.17|15.71|14.21|15.28|13.78|0
1742309100000|2025-03-18 14:45:00|15.65|14.15|15.7|14.2|15.84|14.34|15.63|14.13|0
1742309400000|2025-03-18 14:50:00|15.72|14.22|15.55|14.05|15.72|14.22|15.46|13.96|0
1742309700000|2025-03-18 14:55:00|15.54|14.04|15.64|14.14|15.74|14.24|15.38|13.88|0
1742310000000|2025-03-18 15:00:00|15.62|14.12|15.95|14.45|16.14|14.64|15.59|14.09|0
1742310300000|2025-03-18 15:05:00|15.93|14.43|16.07|14.57|16.21|14.71|15.66|14.16|0
1742310600000|2025-03-18 15:10:00|16.05|14.55|15.86|14.36|16.14|14.64|15.82|14.32|0
1742310900000|2025-03-18 15:15:00|15.9|14.4|15.89|14.39|16.17|14.67|15.81|14.31|0
1742311200000|2025-03-18 15:20:00|15.88|14.38|16.08|14.58|16.14|14.64|15.85|14.35|0
1742311500000|2025-03-18 15:25:00|16.06|14.56|16.04|14.54|16.06|14.56|15.79|14.29|0
1742311800000|2025-03-18 15:30:00|16.03|14.53|15.98|14.48|16.13|14.63|15.88|14.38|0
1742312100000|2025-03-18 15:35:00|16|14.5|15.8|14.3|16.05|14.55|15.78|14.28|0
1742312400000|2025-03-18 15:40:00|15.78|14.28|15.92|14.42|16.02|14.52|15.73|14.23|0
1742312700000|2025-03-18 15:45:00|15.93|14.43|16.07|14.57|16.07|14.57|15.81|14.31|0
1742313000000|2025-03-18 15:50:00|16.06|14.56|16.03|14.53|16.15|14.65|15.9|14.4|0
1742313300000|2025-03-18 15:55:00|16.04|14.54|16.14|14.64|16.26|14.76|15.95|14.45|0
1742313600000|2025-03-18 16:00:00|16.13|14.63|15.93|14.43|16.21|14.71|15.87|14.37|0
1742313900000|2025-03-18 16:05:00|15.95|14.45|16.02|14.52|16.12|14.62|15.85|14.35|0
1742314200000|2025-03-18 16:10:00|16.04|14.54|15.42|13.92|16.05|14.55|15.36|13.86|0
1742314500000|2025-03-18 16:15:00|15.41|13.91|15.66|14.16|15.68|14.18|15.35|13.85|0
1742314800000|2025-03-18 16:20:00|15.65|14.15|15.49|13.99|15.67|14.17|15.49|13.99|0
1742315100000|2025-03-18 16:25:00|15.48|13.98|15.19|13.69|15.51|14.01|15.19|13.69|0
1742315400000|2025-03-18 16:30:00|15.18|13.68|15.33|13.83|15.36|13.86|15.14|13.64|0
1742315700000|2025-03-18 16:35:00|15.3|13.8|15.3|13.8|15.46|13.96|15.21|13.71|0
1742316000000|2025-03-18 16:40:00|15.29|13.79|15.73|14.23|15.76|14.26|15.26|13.76|0
1742316300000|2025-03-18 16:45:00|15.75|14.25|15.78|14.28|15.87|14.37|15.64|14.14|0
1742316600000|2025-03-18 16:50:00|15.79|14.29|15.8|14.3|16.09|14.59|15.54|14.04|0
1742316900000|2025-03-18 16:55:00|15.81|14.31|15.58|14.08|15.94|14.44|15.47|13.97|0
1742317200000|2025-03-18 17:00:00|15.59|14.09|15.58|14.08|15.67|14.17|15.51|14.01|0
1742317500000|2025-03-18 17:05:00|15.59|14.09|15.81|14.31|15.97|14.47|15.59|14.09|0
1742317800000|2025-03-18 17:10:00|15.8|14.3|15.52|14.02|15.91|14.41|15.48|13.98|0
1742318100000|2025-03-18 17:15:00|15.51|14.01|15.88|14.38|16.09|14.59|15.48|13.98|0
1742318400000|2025-03-18 17:20:00|15.87|14.37|15.62|14.12|15.89|14.39|15.55|14.05|0
1742318700000|2025-03-18 17:25:00|15.64|14.14|15.68|14.18|15.8|14.3|15.44|13.94|0
1742319000000|2025-03-18 17:30:00|15.67|14.17|15.61|14.11|15.88|14.38|15.6|14.1|0
1742319300000|2025-03-18 17:35:00|15.59|14.09|15.38|13.88|15.67|14.17|15.35|13.85|0
1742319600000|2025-03-18 17:40:00|15.39|13.89|15.54|14.04|15.58|14.08|15.36|13.86|0
1742319900000|2025-03-18 17:45:00|15.56|14.06|15.3|13.8|15.56|14.06|15.3|13.8|0
1742320200000|2025-03-18 17:50:00|15.29|13.79|15.31|13.81|15.34|13.84|15.21|13.71|0
1742320500000|2025-03-18 17:55:00|15.34|13.84|15.46|13.96|15.6|14.1|15.34|13.84|0
1742320800000|2025-03-18 18:00:00|15.47|13.97|15.75|14.25|15.84|14.34|15.42|13.92|0
1742321100000|2025-03-18 18:05:00|15.77|14.27|15.57|14.07|15.84|14.34|15.39|13.89|0
1742321400000|2025-03-18 18:10:00|15.58|14.08|15.78|14.28|15.82|14.32|15.58|14.08|0
1742321700000|2025-03-18 18:15:00|15.79|14.29|15.56|14.06|15.8|14.3|15.55|14.05|0
1742322000000|2025-03-18 18:20:00|15.57|14.07|15.51|13.71|15.63|14.13|15.25|13.68|0
1742322300000|2025-03-18 18:25:00|15.5|13.7|15.69|13.89|15.71|13.91|15.38|13.58|0
1742322600000|2025-03-18 18:30:00|15.66|13.86|15.65|13.85|15.71|13.91|15.4|13.6|0
1742322900000|2025-03-18 18:35:00|15.63|13.83|15.37|13.57|15.63|13.83|15.22|13.42|0
1742323200000|2025-03-18 18:40:00|15.38|13.58|15.5|13.7|15.58|13.78|15.33|13.53|0
1742323500000|2025-03-18 18:45:00|15.51|13.71|15.22|13.42|15.51|13.71|15.2|13.4|0
1742323800000|2025-03-18 18:50:00|15.23|13.43|15.08|13.58|15.28|13.6|14.88|13.21|0
1742324100000|2025-03-18 18:55:00|15.06|13.56|15.12|13.62|15.23|13.73|14.99|13.49|0
1742324400000|2025-03-18 19:00:00|15.13|13.63|15.2|13.7|15.34|13.84|15.11|13.61|0
1742324700000|2025-03-18 19:05:00|15.19|13.69|15.32|13.82|15.42|13.92|15.15|13.65|0
1742325000000|2025-03-18 19:10:00|15.33|13.83|15.23|13.73|15.41|13.91|15.18|13.68|0
1742325300000|2025-03-18 19:15:00|15.22|13.72|15.11|13.61|15.29|13.79|15.05|13.55|0
1742325600000|2025-03-18 19:20:00|15.14|13.64|15.11|13.61|15.18|13.68|15|13.5|0
1742325900000|2025-03-18 19:25:00|15.1|13.6|15.21|13.71|15.4|13.9|15.1|13.6|0
1742326200000|2025-03-18 19:30:00|15.14|13.64|15.15|13.65|15.29|13.79|15.1|13.6|0
1742326500000|2025-03-18 19:35:00|15.16|13.66|15.33|13.83|15.36|13.86|15.16|13.66|0
1742326800000|2025-03-18 19:40:00|15.31|13.81|15.37|13.87|15.45|13.95|15.21|13.71|0
1742327100000|2025-03-18 19:45:00|15.36|13.86|15.54|14.04|15.66|14.16|15.34|13.84|0
1742327400000|2025-03-18 19:50:00|15.59|14.09|15.25|13.75|15.6|14.1|15.14|13.64|0
1742327700000|2025-03-18 19:55:00|15.24|13.74|15.25|13.75|15.42|13.92|15.17|13.67|0
1742328000000|2025-03-18 20:00:00|15.15|13.65|15.12|13.62|15.15|13.65|14.97|13.47|0
1742328300000|2025-03-18 20:05:00|15.11|13.61|15.06|13.56|15.15|13.65|15.05|13.55|0
1742328600000|2025-03-18 20:10:00|15.05|13.55|15.1|13.6|15.11|13.61|15.03|13.53|0
1742328900000|2025-03-18 20:15:00|15.12|13.62|15.14|13.64|15.17|13.67|15.09|13.59|0
1742329200000|2025-03-18 20:20:00|15.15|13.65|15.24|13.74|15.26|13.76|15.14|13.64|0
1742329500000|2025-03-18 20:25:00|15.23|13.73|15.21|13.71|15.27|13.77|15.17|13.67|0
1742329800000|2025-03-18 20:30:00|15.2|13.7|15.2|13.7|15.26|13.76|15.18|13.68|0
1742330100000|2025-03-18 20:35:00|15.19|13.69|15.2|13.7|15.22|13.72|15.18|13.68|0
1742330400000|2025-03-18 20:40:00|15.19|13.69|15.22|13.72|15.22|13.72|15.19|13.69|0
1742330700000|2025-03-18 20:45:00|15.21|13.71|15.22|13.72|15.24|13.74|15.19|13.69|0
1742331000000|2025-03-18 20:50:00|15.23|13.73|15.22|13.72|15.24|13.74|15.2|13.7|0
1742331300000|2025-03-18 20:55:00|15.77|13.17|15.81|13.21|15.85|13.25|15.76|13.16|0
1742331600000|2025-03-18 21:00:00|15.8|13.2|15.79|13.19|15.81|13.21|15.79|13.19|0
1742331900000|2025-03-18 21:05:00|15.78|13.18|15.79|13.19|15.81|13.21|15.76|13.16|0
1742332200000|2025-03-18 21:10:00|15.78|13.18|15.79|13.19|15.83|13.23|15.78|13.18|0
1742332500000|2025-03-18 21:15:00|15.78|13.18|15.79|13.19|15.79|13.19|15.78|13.18|0
1742332800000|2025-03-18 21:20:00|15.78|13.18|15.8|13.2|15.8|13.2|15.78|13.18|0
1742333100000|2025-03-18 21:25:00|15.79|13.19|15.78|13.18|15.79|13.19|15.78|13.18|0
1742333400000|2025-03-18 21:30:00|15.77|13.17|15.77|13.17|15.77|13.17|15.77|13.17|0
1742333700000|2025-03-18 21:35:00|15.78|13.18|15.77|13.17|15.78|13.18|15.77|13.17|0
1742334000000|2025-03-18 21:40:00|15.76|13.16|15.75|13.15|15.76|13.16|15.75|13.15|0
1742334300000|2025-03-18 21:45:00|15.74|13.14|15.75|13.15|15.75|13.15|15.74|13.14|0
1742334600000|2025-03-18 21:50:00|15.76|13.16|15.77|13.17|15.77|13.17|15.76|13.16|0
1742334900000|2025-03-18 21:55:00|15.76|13.16|15.74|13.14|15.76|13.16|15.74|13.14|0
1742335200000|2025-03-18 22:00:00|15.78|13.18|15.79|13.19|15.87|13.27|15.76|13.16|0
1742335500000|2025-03-18 22:05:00|15.78|13.18|15.86|13.26|15.88|13.28|15.78|13.18|0
1742335800000|2025-03-18 22:10:00|15.85|13.25|15.97|13.37|16.01|13.41|15.84|13.24|0
1742336100000|2025-03-18 22:15:00|15.96|13.36|16|13.4|16.01|13.41|15.93|13.33|0
1742336400000|2025-03-18 22:20:00|15.99|13.39|15.94|13.34|16|13.4|15.93|13.33|0
1742336700000|2025-03-18 22:25:00|15.93|13.33|16.1|13.5|16.1|13.5|15.93|13.33|0
1742337000000|2025-03-18 22:30:00|16.09|13.49|16.01|13.41|16.1|13.5|16|13.4|0
1742337300000|2025-03-18 22:35:00|16|13.4|15.97|13.37|16.01|13.41|15.96|13.36|0
1742337600000|2025-03-18 22:40:00|15.96|13.36|15.85|13.25|15.96|13.36|15.84|13.24|0
1742337900000|2025-03-18 22:45:00|15.84|13.24|15.78|13.18|15.86|13.26|15.76|13.16|0
1742338200000|2025-03-18 22:50:00|15.77|13.17|15.68|13.08|15.78|13.18|15.66|13.06|0
1742338500000|2025-03-18 22:55:00|15.67|13.07|15.74|13.14|15.76|13.16|15.65|13.05|0
1742338800000|2025-03-18 23:00:00|15.73|13.13|15.67|13.07|15.73|13.13|15.65|13.05|0
1742339100000|2025-03-18 23:05:00|15.66|13.06|15.69|13.09|15.72|13.12|15.65|13.05|0
1742339400000|2025-03-18 23:10:00|15.68|13.08|15.69|13.09|15.7|13.1|15.67|13.07|0
1742339700000|2025-03-18 23:15:00|15.71|13.11|15.77|13.17|15.82|13.22|15.71|13.11|0
1742340000000|2025-03-18 23:20:00|15.75|13.15|15.8|13.2|15.86|13.26|15.75|13.15|0
1742340300000|2025-03-18 23:25:00|15.79|13.19|15.79|13.19|15.81|13.21|15.74|13.14|0
1742340600000|2025-03-18 23:30:00|15.8|13.2|15.69|13.09|15.84|13.24|15.65|13.05|0
1742340900000|2025-03-18 23:35:00|15.7|13.1|15.69|13.09|15.7|13.1|15.65|13.05|0
1742341200000|2025-03-18 23:40:00|15.68|13.08|15.69|13.09|15.71|13.11|15.67|13.07|0
1742341500000|2025-03-18 23:45:00|15.68|13.08|15.68|13.08|15.7|13.1|15.64|13.04|0
1742341800000|2025-03-18 23:50:00|15.69|13.09|15.66|13.06|15.7|13.1|15.62|13.02|0
1742342100000|2025-03-18 23:55:00|15.67|13.07|15.66|13.06|15.7|13.1|15.64|13.04|0
1742342400000|2025-03-19 00:00:00|15.65|13.05|15.6|13|15.69|13.09|15.6|13|0
1742342700000|2025-03-19 00:05:00|15.61|13.01|15.57|12.97|15.63|13.03|15.55|12.95|0
1742343000000|2025-03-19 00:10:00|15.58|12.98|15.54|12.94|15.59|12.99|15.54|12.94|0
1742343300000|2025-03-19 00:15:00|15.53|12.93|15|13.5|15.54|13.53|14.98|12.93|0
1742343600000|2025-03-19 00:20:00|14.99|13.49|14.88|13.38|14.99|13.49|14.84|13.34|0
1742343900000|2025-03-19 00:25:00|14.89|13.39|14.81|13.31|14.9|13.4|14.77|13.27|0
1742344200000|2025-03-19 00:30:00|14.82|13.32|14.8|13.3|14.84|13.34|14.78|13.28|0
1742344500000|2025-03-19 00:35:00|14.77|13.27|14.7|13.2|14.79|13.29|14.66|13.16|0
1742344800000|2025-03-19 00:40:00|14.71|13.21|14.63|13.13|14.72|13.22|14.61|13.11|0
1742345100000|2025-03-19 00:45:00|14.62|13.12|14.64|13.14|14.65|13.15|14.6|13.1|0
1742345400000|2025-03-19 00:50:00|14.63|13.13|14.58|13.08|14.65|13.15|14.51|13.01|0
1742345700000|2025-03-19 00:55:00|14.59|13.09|14.62|13.12|14.66|13.16|14.54|13.04|0
1742346000000|2025-03-19 01:00:00|14.6|13.1|14.64|13.14|14.67|13.17|14.6|13.1|0
1742346300000|2025-03-19 01:05:00|14.63|13.13|14.68|13.18|14.7|13.2|14.61|13.11|0
1742346600000|2025-03-19 01:10:00|14.67|13.17|14.68|13.18|14.68|13.18|14.6|13.1|0
1742346900000|2025-03-19 01:15:00|14.67|13.17|14.73|13.23|14.74|13.24|14.67|13.17|0
1742347200000|2025-03-19 01:20:00|14.74|13.24|14.7|13.2|14.75|13.25|14.67|13.17|0
1742347500000|2025-03-19 01:25:00|14.71|13.21|14.68|13.18|14.71|13.21|14.65|13.15|0
1742347800000|2025-03-19 01:30:00|14.69|13.19|14.74|13.24|14.79|13.29|14.68|13.18|0
1742348100000|2025-03-19 01:35:00|14.71|13.21|14.69|13.19|14.77|13.27|14.68|13.18|0
1742348400000|2025-03-19 01:40:00|14.7|13.2|14.69|13.19|14.71|13.21|14.66|13.16|0
1742348700000|2025-03-19 01:45:00|14.7|13.2|14.78|13.28|14.78|13.28|14.67|13.17|0
1742349000000|2025-03-19 01:50:00|14.77|13.27|14.73|13.23|14.79|13.29|14.7|13.2|0
1742349300000|2025-03-19 01:55:00|14.74|13.24|14.74|13.24|14.75|13.25|14.72|13.22|0
1742349600000|2025-03-19 02:00:00|14.72|13.22|14.76|13.26|14.77|13.27|14.72|13.22|0
1742349900000|2025-03-19 02:05:00|14.75|13.25|14.7|13.2|14.76|13.26|14.69|13.19|0
1742350200000|2025-03-19 02:10:00|14.71|13.21|14.72|13.22|14.73|13.23|14.68|13.18|0
1742350500000|2025-03-19 02:15:00|14.71|13.21|14.67|13.17|14.72|13.22|14.66|13.16|0
1742350800000|2025-03-19 02:20:00|14.66|13.16|14.7|13.2|14.71|13.21|14.66|13.16|0
1742351100000|2025-03-19 02:25:00|14.67|13.17|14.7|13.2|14.7|13.2|14.64|13.14|0
1742351400000|2025-03-19 02:30:00|14.71|13.21|14.67|13.17|14.74|13.24|14.67|13.17|0
1742351700000|2025-03-19 02:35:00|14.68|13.18|14.71|13.21|14.74|13.24|14.68|13.18|0
1742352000000|2025-03-19 02:40:00|14.72|13.22|14.7|13.2|14.73|13.23|14.66|13.16|0
1742352300000|2025-03-19 02:45:00|14.71|13.21|14.78|13.28|14.79|13.29|14.71|13.21|0
1742352600000|2025-03-19 02:50:00|14.79|13.29|14.79|13.29|14.8|13.3|14.75|13.25|0
1742352900000|2025-03-19 02:55:00|14.8|13.3|14.81|13.31|14.81|13.31|14.76|13.26|0
1742353200000|2025-03-19 03:00:00|14.8|13.3|14.75|13.25|14.8|13.3|14.74|13.24|0
1742353500000|2025-03-19 03:05:00|14.74|13.24|14.73|13.23|14.76|13.26|14.73|13.23|0
1742353800000|2025-03-19 03:10:00|14.74|13.24|14.71|13.21|14.74|13.24|14.71|13.21|0
1742354100000|2025-03-19 03:15:00|14.72|13.22|14.72|13.22|14.72|13.22|14.7|13.2|0
1742354400000|2025-03-19 03:20:00|14.73|13.23|14.75|13.25|14.77|13.27|14.72|13.22|0
1742354700000|2025-03-19 03:25:00|14.76|13.26|14.78|13.28|14.78|13.28|14.72|13.22|0
1742355000000|2025-03-19 03:30:00|14.77|13.27|14.76|13.26|14.78|13.28|14.76|13.26|0
1742355300000|2025-03-19 03:35:00|14.77|13.27|14.82|13.32|14.83|13.33|14.77|13.27|0
1742355600000|2025-03-19 03:40:00|14.81|13.31|14.79|13.29|14.81|13.31|14.78|13.28|0
1742355900000|2025-03-19 03:45:00|14.78|13.28|14.8|13.3|14.81|13.31|14.78|13.28|0
1742356200000|2025-03-19 03:50:00|14.79|13.29|14.78|13.28|14.8|13.3|14.77|13.27|0
1742356500000|2025-03-19 03:55:00|14.77|13.27|14.75|13.25|14.8|13.3|14.75|13.25|0
1742356800000|2025-03-19 04:00:00|14.76|13.26|14.81|13.31|14.82|13.32|14.74|13.24|0
1742357100000|2025-03-19 04:05:00|14.82|13.32|14.83|13.33|14.86|13.36|14.8|13.3|0
1742357400000|2025-03-19 04:10:00|14.84|13.34|14.84|13.34|14.85|13.35|14.83|13.33|0
1742357700000|2025-03-19 04:15:00|14.85|13.35|14.89|13.39|14.9|13.4|14.85|13.35|0
1742358000000|2025-03-19 04:20:00|14.9|13.4|14.86|13.36|14.9|13.4|14.86|13.36|0
1742358300000|2025-03-19 04:25:00|14.85|13.35|14.91|13.41|14.91|13.41|14.85|13.35|0
1742358600000|2025-03-19 04:30:00|14.9|13.4|14.92|13.42|14.92|13.42|14.85|13.35|0
1742358900000|2025-03-19 04:35:00|14.91|13.41|14.91|13.41|14.92|13.42|14.9|13.4|0
1742359200000|2025-03-19 04:40:00|14.9|13.4|14.92|13.42|14.96|13.46|14.9|13.4|0
1742359500000|2025-03-19 04:45:00|14.91|13.41|14.9|13.4|14.92|13.42|14.88|13.38|0
1742359800000|2025-03-19 04:50:00|14.91|13.41|14.91|13.41|14.94|13.44|14.89|13.39|0
1742360100000|2025-03-19 04:55:00|14.92|13.42|14.91|13.41|14.93|13.43|14.89|13.39|0
1742360400000|2025-03-19 05:00:00|14.9|13.4|14.95|13.45|14.96|13.46|14.9|13.4|0
1742360700000|2025-03-19 05:05:00|14.96|13.46|14.96|13.46|14.98|13.48|14.91|13.41|0
1742361000000|2025-03-19 05:10:00|14.95|13.45|14.96|13.46|14.97|13.47|14.91|13.41|0
1742361300000|2025-03-19 05:15:00|14.97|13.47|14.95|13.45|14.97|13.47|14.91|13.41|0
1742361600000|2025-03-19 05:20:00|14.94|13.44|14.87|13.37|14.95|13.45|14.87|13.37|0
1742361900000|2025-03-19 05:25:00|14.86|13.36|14.81|13.31|14.87|13.37|14.79|13.29|0
1742362200000|2025-03-19 05:30:00|14.79|13.29|14.73|13.23|14.8|13.3|14.73|13.23|0
1742362500000|2025-03-19 05:35:00|14.72|13.22|14.76|13.26|14.78|13.28|14.71|13.21|0
1742362800000|2025-03-19 05:40:00|14.75|13.25|14.75|13.25|14.78|13.28|14.74|13.24|0
1742363100000|2025-03-19 05:45:00|14.74|13.24|14.86|13.36|14.86|13.36|14.74|13.24|0
1742363400000|2025-03-19 05:50:00|14.85|13.35|14.88|13.38|14.89|13.39|14.83|13.33|0
1742363700000|2025-03-19 05:55:00|14.89|13.39|14.88|13.38|14.91|13.41|14.87|13.37|0
1742364000000|2025-03-19 06:00:00|14.89|13.39|14.87|13.37|14.95|13.45|14.87|13.37|0
1742364300000|2025-03-19 06:05:00|14.88|13.38|14.91|13.41|14.94|13.44|14.87|13.37|0
1742364600000|2025-03-19 06:10:00|14.92|13.42|14.99|13.49|14.99|13.49|14.91|13.41|0
1742364900000|2025-03-19 06:15:00|15|13.5|15|13.5|15.01|13.51|14.98|13.48|0
1742365200000|2025-03-19 06:20:00|15.01|13.51|14.97|13.47|15.02|13.52|14.92|13.42|0
1742365500000|2025-03-19 06:25:00|14.96|13.46|14.92|13.42|14.98|13.48|14.91|13.41|0
1742365800000|2025-03-19 06:30:00|14.91|13.41|14.91|13.41|15.05|13.55|14.91|13.41|0
1742366100000|2025-03-19 06:35:00|14.9|13.4|14.93|13.43|14.94|13.44|14.86|13.36|0
1742366400000|2025-03-19 06:40:00|14.94|13.44|14.91|13.41|14.97|13.47|14.89|13.39|0
1742366700000|2025-03-19 06:45:00|14.93|13.43|14.9|13.4|14.93|13.43|14.87|13.37|0
1742367000000|2025-03-19 06:50:00|14.93|13.43|14.88|13.38|14.96|13.46|14.88|13.38|0
1742367300000|2025-03-19 06:55:00|14.87|13.37|14.87|13.37|14.89|13.39|14.86|13.36|0
1742367600000|2025-03-19 07:00:00|14.88|13.38|15.02|13.52|15.05|13.55|14.87|13.37|0
1742367900000|2025-03-19 07:05:00|15.01|13.51|15.15|13.65|15.15|13.65|15.01|13.51|0
1742368200000|2025-03-19 07:10:00|15.16|13.66|15.23|13.73|15.26|13.76|15.1|13.6|0
1742368500000|2025-03-19 07:15:00|15.21|13.71|15|13.5|15.21|13.71|15|13.5|0
1742368800000|2025-03-19 07:20:00|14.99|13.49|15.04|13.54|15.09|13.59|14.96|13.46|0
1742369100000|2025-03-19 07:25:00|15.03|13.53|14.95|13.45|15.04|13.54|14.94|13.44|0
1742369400000|2025-03-19 07:30:00|14.97|13.47|15|13.5|15.02|13.52|14.93|13.43|0
1742369700000|2025-03-19 07:35:00|15.01|13.51|15.27|13.77|15.29|13.79|14.99|13.49|0
1742370000000|2025-03-19 07:40:00|15.26|13.76|15.42|13.92|15.51|14.01|15.22|13.72|0
1742370300000|2025-03-19 07:45:00|15.43|13.93|15.41|13.91|15.57|14.07|15.17|13.67|0
1742370600000|2025-03-19 07:50:00|15.4|13.9|15.36|13.86|15.41|13.91|15.29|13.79|0
1742370900000|2025-03-19 07:55:00|15.37|13.87|15.43|13.93|15.52|14.02|15.35|13.85|0
1742371200000|2025-03-19 08:00:00|15.45|13.95|15.27|13.77|15.45|13.95|15.21|13.71|0
1742371500000|2025-03-19 08:05:00|15.28|13.78|15.11|13.61|15.33|13.83|15.08|13.58|0
1742371800000|2025-03-19 08:10:00|15.13|13.63|15.14|13.64|15.27|13.77|15.11|13.61|0
1742372100000|2025-03-19 08:15:00|15.13|13.63|15.15|13.65|15.28|13.78|15.13|13.63|0
1742372400000|2025-03-19 08:20:00|15.16|13.66|15.14|13.64|15.19|13.69|15.07|13.57|0
1742372700000|2025-03-19 08:25:00|15.13|13.63|15|13.5|15.15|13.65|14.97|13.47|0
1742373000000|2025-03-19 08:30:00|14.99|13.49|14.83|13.33|15.02|13.52|14.83|13.33|0
1742373300000|2025-03-19 08:35:00|14.82|13.32|14.86|13.36|14.86|13.36|14.8|13.3|0
1742373600000|2025-03-19 08:40:00|14.85|13.35|14.95|13.45|14.99|13.49|14.85|13.35|0
1742373900000|2025-03-19 08:45:00|14.96|13.46|14.89|13.39|15.01|13.51|14.89|13.39|0
1742374200000|2025-03-19 08:50:00|14.9|13.4|14.92|13.42|15|13.5|14.89|13.39|0
1742374500000|2025-03-19 08:55:00|14.9|13.4|15|13.5|15|13.5|14.9|13.4|0
1742374800000|2025-03-19 09:00:00|14.99|13.49|15.05|13.55|15.09|13.59|14.98|13.48|0
1742375100000|2025-03-19 09:05:00|15.06|13.56|14.94|13.44|15.07|13.57|14.93|13.43|0
1742375400000|2025-03-19 09:10:00|14.95|13.45|15.16|13.66|15.17|13.67|14.92|13.42|0
1742375700000|2025-03-19 09:15:00|15.15|13.65|15.12|13.62|15.17|13.67|15.09|13.59|0
1742376000000|2025-03-19 09:20:00|15.13|13.63|14.98|13.48|15.13|13.63|14.98|13.48|0
1742376300000|2025-03-19 09:25:00|14.99|13.49|14.87|13.37|14.99|13.49|14.85|13.35|0
1742376600000|2025-03-19 09:30:00|14.88|13.38|14.78|13.28|14.9|13.4|14.73|13.23|0
1742376900000|2025-03-19 09:35:00|14.79|13.29|14.74|13.24|14.79|13.29|14.72|13.22|0
1742377200000|2025-03-19 09:40:00|14.75|13.25|14.74|13.24|14.79|13.29|14.71|13.21|0
1742377500000|2025-03-19 09:45:00|14.73|13.23|14.65|13.15|15.28|13.78|14.65|13.15|0
1742377800000|2025-03-19 09:50:00|14.67|13.17|14.59|13.09|14.69|13.19|14.59|13.09|0
1742378100000|2025-03-19 09:55:00|14.6|13.1|14.62|13.12|14.66|13.16|14.58|13.08|0
1742378400000|2025-03-19 10:00:00|14.63|13.13|14.54|13.04|14.63|13.13|14.51|13.01|0
1742378700000|2025-03-19 10:05:00|14.55|13.05|14.6|13.1|14.63|13.13|14.54|13.04|0
1742379000000|2025-03-19 10:10:00|14.61|13.11|14.55|13.05|14.63|13.13|14.52|13.02|0
1742379300000|2025-03-19 10:15:00|14.56|13.06|14.55|13.05|14.62|13.12|14.54|13.04|0
1742379600000|2025-03-19 10:20:00|14.56|13.06|14.58|13.08|14.6|13.1|14.54|13.04|0
1742379900000|2025-03-19 10:25:00|14.59|13.09|14.55|13.05|14.62|13.12|14.53|13.03|0
1742380200000|2025-03-19 10:30:00|14.54|13.04|14.51|13.01|14.56|13.06|14.45|12.95|0
1742380500000|2025-03-19 10:35:00|14.5|13|14.58|13.08|14.64|13.14|14.5|13|0
1742380800000|2025-03-19 10:40:00|14.57|13.07|14.63|13.13|14.67|13.17|14.57|13.07|0
1742381100000|2025-03-19 10:45:00|14.62|13.12|14.65|13.15|14.67|13.17|14.58|13.08|0
1742381400000|2025-03-19 10:50:00|14.66|13.16|14.69|13.19|14.73|13.23|14.65|13.15|0
1742381700000|2025-03-19 10:55:00|14.68|13.18|14.63|13.13|14.72|13.22|14.62|13.12|0
1742382000000|2025-03-19 11:00:00|14.65|13.15|14.61|13.11|14.65|13.15|14.61|13.11|0
1742382300000|2025-03-19 11:05:00|14.62|13.12|14.61|13.11|14.63|13.13|14.6|13.1|0
1742382600000|2025-03-19 11:10:00|14.6|13.1|14.52|13.02|14.62|13.12|14.51|13.01|0
1742382900000|2025-03-19 11:15:00|14.51|13.01|14.55|13.05|14.6|13.1|14.51|13.01|0
1742383200000|2025-03-19 11:20:00|14.56|13.06|14.54|13.04|14.6|13.1|14.53|13.03|0
1742383500000|2025-03-19 11:25:00|14.55|13.05|14.55|13.05|14.57|13.07|14.5|13|0
1742383800000|2025-03-19 11:30:00|14.56|13.06|14.56|13.06|14.58|13.08|14.55|13.05|0
1742384100000|2025-03-19 11:35:00|14.55|13.05|14.48|12.98|14.58|13.08|14.47|12.97|0
1742384400000|2025-03-19 11:40:00|14.47|12.97|14.44|12.94|14.5|13|14.43|12.93|0
1742384700000|2025-03-19 11:45:00|14.45|12.95|14.49|12.99|14.54|13.04|14.45|12.95|0
1742385000000|2025-03-19 11:50:00|14.5|13|14.53|13.03|14.54|13.04|14.49|12.99|0
1742385300000|2025-03-19 11:55:00|14.52|13.02|14.55|13.05|14.75|13.25|14.48|12.98|0
1742385600000|2025-03-19 12:00:00|14.56|13.06|14.62|13.12|14.66|13.16|14.47|12.97|0
1742385900000|2025-03-19 12:05:00|14.63|13.13|14.66|13.16|14.69|13.19|14.56|13.06|0
1742386200000|2025-03-19 12:10:00|14.65|13.15|14.64|13.14|14.67|13.17|14.59|13.09|0
1742386500000|2025-03-19 12:15:00|14.65|13.15|14.71|13.21|14.71|13.21|14.54|13.04|0
1742386800000|2025-03-19 12:20:00|14.7|13.2|14.78|13.28|14.8|13.3|14.7|13.2|0
1742387100000|2025-03-19 12:25:00|14.77|13.27|14.77|13.27|14.82|13.32|14.67|13.17|0
1742387400000|2025-03-19 12:30:00|14.78|13.28|14.72|13.22|14.85|13.35|14.71|13.21|0
1742387700000|2025-03-19 12:35:00|14.71|13.21|14.83|13.33|14.84|13.34|14.71|13.21|0
1742388000000|2025-03-19 12:40:00|14.84|13.34|14.68|13.18|14.86|13.36|14.68|13.18|0
1742388300000|2025-03-19 12:45:00|14.69|13.19|14.64|13.14|14.69|13.19|14.59|13.09|0
1742388600000|2025-03-19 12:50:00|14.65|13.15|14.61|13.11|14.66|13.16|14.61|13.11|0
1742388900000|2025-03-19 12:55:00|14.62|13.12|14.68|13.18|14.76|13.26|14.62|13.12|0
1742389200000|2025-03-19 13:00:00|14.69|13.19|14.7|13.2|14.7|13.2|14.62|13.12|0
1742389500000|2025-03-19 13:05:00|14.72|13.22|14.67|13.17|14.72|13.22|14.59|13.09|0
1742389800000|2025-03-19 13:10:00|14.68|13.18|14.7|13.2|14.78|13.28|14.66|13.16|0
1742390100000|2025-03-19 13:15:00|14.69|13.19|14.66|13.16|14.76|13.26|14.61|13.11|0
1742390400000|2025-03-19 13:20:00|14.67|13.17|14.65|13.15|14.73|13.23|14.62|13.12|0
1742390700000|2025-03-19 13:25:00|14.66|13.16|14.98|12.38|15.28|13.16|14.66|12.37|0
1742391000000|2025-03-19 13:30:00|14.43|12.93|14.47|12.97|14.58|13.08|14.28|12.78|0
1742391300000|2025-03-19 13:35:00|14.49|12.99|14.44|12.94|14.65|13.15|14.38|12.88|0
1742391600000|2025-03-19 13:40:00|14.41|12.91|14.58|13.08|14.78|13.28|14.38|12.88|0
1742391900000|2025-03-19 13:45:00|14.6|13.1|14.15|12.65|14.61|13.11|14.03|12.53|0
1742392200000|2025-03-19 13:50:00|14.14|12.64|13.64|12.14|14.39|12.89|13.61|12.11|0
1742392500000|2025-03-19 13:55:00|13.65|12.15|13.74|12.24|13.75|12.25|13.57|12.07|0
1742392800000|2025-03-19 14:00:00|13.98|12.48|13.48|11.98|13.98|12.48|13.46|11.96|0
1742393100000|2025-03-19 14:05:00|13.49|11.99|13.24|11.74|13.49|11.99|13.21|11.71|0
1742393400000|2025-03-19 14:10:00|13.25|11.75|13.4|11.9|13.63|12.13|13.24|11.74|0
1742393700000|2025-03-19 14:15:00|13.39|11.89|13.35|11.85|13.48|11.98|13.33|11.83|0
1742394000000|2025-03-19 14:20:00|13.34|11.84|13.39|11.89|13.42|11.92|13.3|11.8|0
1742394300000|2025-03-19 14:25:00|13.38|11.88|13.53|12.03|13.55|12.05|13.34|11.84|0
1742394600000|2025-03-19 14:30:00|13.52|12.02|13.48|11.98|13.58|12.08|13.41|11.91|0
1742394900000|2025-03-19 14:35:00|13.49|11.99|13.56|12.06|13.57|12.07|13.43|11.93|0
1742395200000|2025-03-19 14:40:00|13.55|12.05|13.69|12.19|13.77|12.27|13.5|12|0
1742395500000|2025-03-19 14:45:00|13.7|12.2|13.51|12.01|13.82|12.32|13.44|11.94|0
1742395800000|2025-03-19 14:50:00|13.5|12|13.69|12.19|13.72|12.22|13.5|12|0
1742396100000|2025-03-19 14:55:00|13.71|12.21|13.71|12.21|13.76|12.26|13.61|12.11|0
1742396400000|2025-03-19 15:00:00|13.7|12.2|13.57|12.07|13.75|12.25|13.55|12.05|0
1742396700000|2025-03-19 15:05:00|13.58|12.08|13.36|11.86|13.61|12.11|13.36|11.86|0
1742397000000|2025-03-19 15:10:00|13.37|11.87|13.46|11.96|13.51|12.01|13.3|11.8|0
1742397300000|2025-03-19 15:15:00|13.45|11.95|13.74|12.24|13.75|12.25|13.44|11.94|0
1742397600000|2025-03-19 15:20:00|13.75|12.25|13.41|11.91|13.79|12.29|13.34|11.84|0
1742397900000|2025-03-19 15:25:00|13.42|11.92|13.34|11.84|13.49|11.99|13.29|11.79|0
1742398200000|2025-03-19 15:30:00|13.33|11.83|13.28|11.78|13.42|11.92|13.22|11.72|0
1742398500000|2025-03-19 15:35:00|13.27|11.77|13.25|11.75|13.33|11.83|13.2|11.7|0
1742398800000|2025-03-19 15:40:00|13.24|11.74|13.41|11.91|13.41|11.91|13.12|11.62|0
1742399100000|2025-03-19 15:45:00|13.4|11.9|13|11.5|13.4|11.9|13|11.5|0
1742399400000|2025-03-19 15:50:00|12.99|11.49|12.82|11.32|12.99|11.49|12.73|11.23|0
1742399700000|2025-03-19 15:55:00|12.81|11.31|12.89|11.39|12.96|11.46|12.81|11.31|0
1742400000000|2025-03-19 16:00:00|12.88|11.38|13.14|11.64|13.19|11.69|12.85|11.35|0
1742400300000|2025-03-19 16:05:00|13.13|11.63|13.11|11.61|13.16|11.66|13|11.5|0
1742400600000|2025-03-19 16:10:00|13.12|11.62|13.29|11.79|13.32|11.82|13.08|11.58|0
1742400900000|2025-03-19 16:15:00|13.28|11.78|13.16|11.66|13.34|11.84|13.08|11.58|0
1742401200000|2025-03-19 16:20:00|13.18|11.68|13.16|11.66|13.23|11.73|13.07|11.57|0
1742401500000|2025-03-19 16:25:00|13.17|11.67|13.05|11.55|13.21|11.71|13.04|11.54|0
1742401800000|2025-03-19 16:30:00|13.06|11.56|13.15|11.65|13.25|11.75|13.03|11.53|0
1742402100000|2025-03-19 16:35:00|13.17|11.67|13.21|11.71|13.25|11.75|13.13|11.63|0
1742402400000|2025-03-19 16:40:00|13.22|11.72|13.2|11.7|13.27|11.77|13.19|11.69|0
1742402700000|2025-03-19 16:45:00|13.19|11.69|13.24|11.74|13.26|11.76|13.18|11.68|0
1742403000000|2025-03-19 16:50:00|13.25|11.75|13.1|11.6|13.3|11.8|13.1|11.6|0
1742403300000|2025-03-19 16:55:00|13.11|11.61|13.24|11.74|13.34|11.84|13.11|11.61|0
1742403600000|2025-03-19 17:00:00|13.28|11.78|13.32|11.82|13.37|11.87|13.17|11.67|0
1742403900000|2025-03-19 17:05:00|13.31|11.81|13.49|11.99|13.53|12.03|13.29|11.79|0
1742404200000|2025-03-19 17:10:00|13.48|11.98|13.66|12.16|13.69|12.19|13.45|11.95|0
1742404500000|2025-03-19 17:15:00|13.67|12.17|13.57|12.07|13.97|12.47|13.52|12.02|0
1742404800000|2025-03-19 17:20:00|13.58|12.08|13.59|12.09|13.61|12.11|13.5|12|0
1742405100000|2025-03-19 17:25:00|13.6|12.1|13.7|12.2|13.71|12.21|13.57|12.07|0
1742405400000|2025-03-19 17:30:00|13.69|12.19|13.56|12.06|13.8|12.3|13.54|12.04|0
1742405700000|2025-03-19 17:35:00|13.57|12.07|13.31|11.81|13.57|12.07|13.3|11.8|0
1742406000000|2025-03-19 17:40:00|13.32|11.82|13.53|12.03|13.58|12.08|13.28|11.78|0
1742406300000|2025-03-19 17:45:00|13.52|12.02|13.7|12.2|13.83|12.33|13.49|11.99|0
1742406600000|2025-03-19 17:50:00|13.67|12.17|13.56|12.06|13.69|12.19|13.51|12.01|0
1742406900000|2025-03-19 17:55:00|13.57|12.07|13.76|11.89|13.82|12.11|13.51|11.84|0
1742407200000|2025-03-19 18:00:00|13.88|12.01|13.48|11.6|14.1|12.22|13.07|11.19|0
1742407500000|2025-03-19 18:05:00|13.45|11.58|13.16|11.28|13.83|11.96|13.12|11.24|0
1742407800000|2025-03-19 18:10:00|13.17|11.29|13.05|11.17|13.38|11.51|12.92|11.05|0
1742408100000|2025-03-19 18:15:00|12.96|11.09|12.84|11.34|13|11.35|12.65|11.04|0
1742408400000|2025-03-19 18:20:00|12.86|11.36|12.87|11.37|12.97|11.47|12.77|11.27|0
1742408700000|2025-03-19 18:25:00|12.9|11.4|13.03|11.53|13.12|11.62|12.8|11.3|0
1742409000000|2025-03-19 18:30:00|12.99|11.49|12.61|11.11|12.99|11.49|12.38|10.88|0
1742409300000|2025-03-19 18:35:00|12.62|11.12|12.67|11.17|12.79|11.29|12.43|10.93|0
1742409600000|2025-03-19 18:40:00|12.66|11.16|12.25|10.75|12.78|11.28|12.18|10.68|0
1742409900000|2025-03-19 18:45:00|12.26|10.76|12.48|10.98|12.51|11.01|12.18|10.68|0
1742410200000|2025-03-19 18:50:00|12.47|10.97|12.15|10.65|12.48|10.98|12.01|10.51|0
1742410500000|2025-03-19 18:55:00|12.14|10.64|11.97|10.47|12.24|10.74|11.9|10.4|0
1742410800000|2025-03-19 19:00:00|11.99|10.49|11.76|10.26|12.32|10.82|11.73|10.23|0
1742411100000|2025-03-19 19:05:00|11.78|10.28|11.19|9.69|11.81|10.31|11.14|9.64|0
1742411400000|2025-03-19 19:10:00|11.13|9.63|11.29|9.79|11.46|9.96|11.06|9.56|0
1742411700000|2025-03-19 19:15:00|11.28|9.78|11.47|9.97|11.49|9.99|11.21|9.71|0
1742412000000|2025-03-19 19:20:00|11.46|9.96|11.71|10.21|11.83|10.33|11.44|9.94|0
1742412300000|2025-03-19 19:25:00|11.7|10.2|12.22|10.72|12.41|10.91|11.57|10.07|0
1742412600000|2025-03-19 19:30:00|12.24|10.74|11.98|10.48|12.29|10.79|11.88|10.38|0
1742412900000|2025-03-19 19:35:00|11.96|10.46|11.89|10.39|12.2|10.7|11.81|10.31|0
1742413200000|2025-03-19 19:40:00|11.9|10.4|11.65|10.15|11.94|10.44|11.62|10.12|0
1742413500000|2025-03-19 19:45:00|11.66|10.16|11.86|10.36|11.94|10.44|11.61|10.11|0
1742413800000|2025-03-19 19:50:00|12.03|10.53|12.12|10.62|12.32|10.82|11.99|10.49|0
1742414100000|2025-03-19 19:55:00|12.22|10.72|12.31|10.81|12.38|10.88|12.18|10.68|0
1742414400000|2025-03-19 20:00:00|12.19|10.69|12.14|10.64|12.29|10.79|12.12|10.62|0
1742414700000|2025-03-19 20:05:00|12.15|10.65|12.12|10.62|12.18|10.68|12.09|10.59|0
1742415000000|2025-03-19 20:10:00|12.13|10.63|12.17|10.67|12.18|10.68|12.11|10.61|0
1742415300000|2025-03-19 20:15:00|12.16|10.66|12.17|10.67|12.19|10.69|12.12|10.62|0
1742415600000|2025-03-19 20:20:00|12.18|10.68|12.23|10.73|12.24|10.74|12.17|10.67|0
1742415900000|2025-03-19 20:25:00|12.24|10.74|12.22|10.72|12.24|10.74|12.21|10.71|0
1742416200000|2025-03-19 20:30:00|12.23|10.73|12.25|10.75|12.27|10.77|12.23|10.73|0
1742416500000|2025-03-19 20:35:00|12.26|10.76|12.21|10.71|12.26|10.76|12.21|10.71|0
1742416800000|2025-03-19 20:40:00|12.22|10.72|12.25|10.75|12.27|10.77|12.2|10.7|0
1742417100000|2025-03-19 20:45:00|12.28|10.78|12.24|10.74|12.29|10.79|12.24|10.74|0
1742417400000|2025-03-19 20:50:00|12.25|10.75|12.27|10.77|12.29|10.79|12.24|10.74|0
1742417700000|2025-03-19 20:55:00|12.67|10.36|12.67|10.37|12.68|10.38|12.63|10.34|0
1742418000000|2025-03-19 21:00:00|12.66|10.36|12.66|10.36|12.67|10.37|12.66|10.36|0
1742418300000|2025-03-19 21:05:00|12.65|10.35|12.66|10.36|12.66|10.36|12.64|10.34|0
1742418600000|2025-03-19 21:10:00|12.65|10.35|12.64|10.34|12.66|10.36|12.63|10.34|0
1742418900000|2025-03-19 21:15:00|12.63|10.33|12.63|10.33|12.64|10.35|12.62|10.33|0
1742419200000|2025-03-19 21:20:00||10.34||10.33||10.34||10.33|0
1742419500000|2025-03-19 21:25:00|12.62|10.32|12.62|10.32|12.63|10.33|12.62|10.32|0
1742419800000|2025-03-19 21:30:00|12.63|10.33|12.62|10.33|12.63|10.33|12.61|10.32|0
1742420100000|2025-03-19 21:35:00|12.61|10.32|12.62|10.32|12.62|10.32|12.61|10.31|0
1742420400000|2025-03-19 21:40:00|12.61|10.31|12.62|10.32|12.62|10.32|12.6|10.31|0
1742420700000|2025-03-19 21:45:00|12.61|10.33|12.61|10.32|12.63|10.33|12.61|10.32|0
1742421300000|2025-03-19 21:55:00|12.6|10.31|12.6|10.31|12.6|10.32|12.6|10.31|0
1742421600000|2025-03-19 22:00:00|12.61|10.27|12.54|10.26|12.61|10.31|12.52|10.24|0
1742421900000|2025-03-19 22:05:00|12.55|10.27|12.45|10.18|12.59|10.3|12.44|10.18|0
1742422200000|2025-03-19 22:10:00|12.46|10.19|12.3|10.07|12.46|10.19|12.3|10.07|0
1742422500000|2025-03-19 22:15:00|12.31|10.06|12.36|10.11|12.38|10.13|12.31|10.06|0
1742422800000|2025-03-19 22:20:00|12.37|10.12|12.35|10.1|12.37|10.12|12.34|10.1|0
1742423100000|2025-03-19 22:25:00|12.34|10.08|12.3|10.06|12.35|10.08|12.27|10.04|0
1742423400000|2025-03-19 22:30:00|12.32|10.08|12.29|10.05|12.34|10.1|12.27|10.04|0
1742423700000|2025-03-19 22:35:00|12.28|10.06|12.23|10.01|12.29|10.06|12.23|10|0
1742424000000|2025-03-19 22:40:00|12.22|10|12.23|10.01|12.23|10.01|12.22|10|0
1742424300000|2025-03-19 22:45:00|12.22|10|12.11|9.91|12.23|10.01|12.09|9.89|0
1742424600000|2025-03-19 22:50:00|12.1|9.9|12.15|9.94|12.16|9.95|12.09|9.9|0
1742424900000|2025-03-19 22:55:00|12.14|9.95|12.21|9.99|12.24|10.01|12.14|9.94|0
1742425200000|2025-03-19 23:00:00|12.2|9.98|12.24|10.02|12.27|10.04|12.17|9.96|0
1742425500000|2025-03-19 23:05:00|12.25|10.01|12.19|9.98|12.27|10.04|12.19|9.97|0
1742425800000|2025-03-19 23:10:00|12.2|9.99|12.25|10.02|12.26|10.03|12.2|9.98|0
1742426100000|2025-03-19 23:15:00|12.24|10.03|12.24|10.01|12.26|10.03|12.21|9.99|0
1742426400000|2025-03-19 23:20:00|12.23|10.02|12.21|9.99|12.26|10.03|12.21|9.99|0
1742426700000|2025-03-19 23:25:00|12.2|9.98|12.19|9.97|12.21|9.99|12.18|9.96|0
1742427000000|2025-03-19 23:30:00|12.18|9.98|12.19|9.97|12.24|10.01|12.18|9.97|0
1742427300000|2025-03-19 23:35:00|12.18|9.98|12.16|9.95|12.22|10|12.13|9.92|0
1742427600000|2025-03-19 23:40:00|12.15|9.94|12.15|9.94|12.18|9.96|12.12|9.92|0
1742427900000|2025-03-19 23:45:00|12.14|9.93|12.13|9.92|12.15|9.94|12.11|9.91|0
1742428200000|2025-03-19 23:50:00|12.12|9.93|12.12|9.92|12.14|9.93|12.11|9.91|0
1742428500000|2025-03-19 23:55:00|12.13|9.93|12.07|9.88|12.14|9.93|12.05|9.86|0
1742428800000|2025-03-20 00:00:00|12.06|9.87|12.11|9.91|12.14|9.93|12.02|9.84|0
1742429100000|2025-03-20 00:05:00|12.12|9.92|12.1|9.9|12.13|9.92|12.08|9.88|0
1742429400000|2025-03-20 00:10:00|12.11|9.91|12.14|9.93|12.15|9.94|12.1|9.9|0
1742429700000|2025-03-20 00:15:00|12.16|9.95|11.78|10.28|12.19|10.31|11.76|9.94|0
1742430000000|2025-03-20 00:20:00|11.77|10.27|11.71|10.21|11.77|10.27|11.7|10.2|0
1742430300000|2025-03-20 00:25:00|11.7|10.2|11.65|10.15|11.7|10.2|11.63|10.13|0
1742430600000|2025-03-20 00:30:00|11.66|10.16|11.58|10.08|11.68|10.18|11.58|10.08|0
1742430900000|2025-03-20 00:35:00|11.59|10.09|11.62|10.12|11.63|10.13|11.58|10.08|0
1742431200000|2025-03-20 00:40:00|11.61|10.11|11.6|10.1|11.64|10.14|11.6|10.1|0
1742431500000|2025-03-20 00:45:00|11.59|10.09|11.62|10.12|11.63|10.13|11.57|10.07|0
1742431800000|2025-03-20 00:50:00|11.63|10.13|11.61|10.11|11.64|10.14|11.61|10.11|0
1742432100000|2025-03-20 00:55:00|11.62|10.12|11.61|10.11|11.64|10.14|11.61|10.11|0
1742432400000|2025-03-20 01:00:00|11.62|10.12|11.64|10.14|11.64|10.14|11.61|10.11|0
1742432700000|2025-03-20 01:05:00|11.65|10.15|11.65|10.15|11.65|10.15|11.63|10.13|0
1742433000000|2025-03-20 01:10:00|11.64|10.14|11.58|10.08|11.65|10.15|11.57|10.07|0
1742433300000|2025-03-20 01:15:00|11.59|10.09|11.59|10.09|11.6|10.1|11.58|10.08|0
1742433600000|2025-03-20 01:20:00|11.58|10.08|11.6|10.1|11.63|10.13|11.57|10.07|0
1742433900000|2025-03-20 01:25:00|11.61|10.11|11.63|10.13|11.63|10.13|11.6|10.1|0
1742434200000|2025-03-20 01:30:00|11.66|10.16|11.65|10.15|11.67|10.17|11.63|10.13|0
1742434500000|2025-03-20 01:35:00|11.66|10.16|11.66|10.16|11.67|10.17|11.65|10.15|0
1742434800000|2025-03-20 01:40:00|11.67|10.17|11.69|10.19|11.7|10.2|11.64|10.14|0
1742435100000|2025-03-20 01:45:00|11.7|10.2|11.69|10.19|11.71|10.21|11.67|10.17|0
1742435400000|2025-03-20 01:50:00|11.68|10.18|11.71|10.21|11.73|10.23|11.68|10.18|0
1742435700000|2025-03-20 01:55:00|11.7|10.2|11.72|10.22|11.74|10.24|11.68|10.18|0
1742436000000|2025-03-20 02:00:00|11.73|10.23|11.67|10.17|11.73|10.23|11.65|10.15|0
1742436300000|2025-03-20 02:05:00|11.66|10.16|11.67|10.17|11.68|10.18|11.65|10.15|0
1742436600000|2025-03-20 02:10:00|11.68|10.18|11.61|10.11|11.72|10.22|11.6|10.1|0
1742436900000|2025-03-20 02:15:00|11.6|10.1|11.62|10.12|11.63|10.13|11.6|10.1|0
1742437200000|2025-03-20 02:20:00|11.61|10.11|11.59|10.09|11.62|10.12|11.58|10.08|0
1742437500000|2025-03-20 02:25:00|11.58|10.08|11.53|10.03|11.58|10.08|11.49|9.99|0
1742437800000|2025-03-20 02:30:00|11.54|10.04|11.53|10.03|11.54|10.04|11.5|10|0
1742438100000|2025-03-20 02:35:00|11.54|10.04|11.56|10.06|11.58|10.08|11.54|10.04|0
1742438400000|2025-03-20 02:40:00|11.55|10.05|11.54|10.04|11.56|10.06|11.53|10.03|0
1742438700000|2025-03-20 02:45:00|11.53|10.03|11.58|10.08|11.59|10.09|11.53|10.03|0
1742439000000|2025-03-20 02:50:00|11.57|10.07|11.51|10.01|11.57|10.07|11.5|10|0
1742439300000|2025-03-20 02:55:00|11.52|10.02|11.52|10.02|11.53|10.03|11.51|10.01|0
1742439600000|2025-03-20 03:00:00|11.5|10|11.47|9.97|11.5|10|11.46|9.96|0
1742439900000|2025-03-20 03:05:00|11.48|9.98|11.44|9.94|11.48|9.98|11.43|9.93|0
1742440200000|2025-03-20 03:10:00|11.43|9.93|11.37|9.87|11.43|9.93|11.36|9.86|0
1742440500000|2025-03-20 03:15:00|11.36|9.86|11.36|9.86|11.39|9.89|11.35|9.85|0
1742440800000|2025-03-20 03:20:00|11.37|9.87|11.39|9.89|11.4|9.9|11.37|9.87|0
1742441100000|2025-03-20 03:25:00|11.4|9.9|11.41|9.91|11.41|9.91|11.38|9.88|0
1742441400000|2025-03-20 03:30:00|11.4|9.9|11.39|9.89|11.43|9.93|11.39|9.89|0
1742441700000|2025-03-20 03:35:00|11.4|9.9|11.4|9.9|11.4|9.9|11.38|9.88|0
1742442000000|2025-03-20 03:40:00|11.41|9.91|11.39|9.89|11.41|9.91|11.37|9.87|0
1742442300000|2025-03-20 03:45:00|11.4|9.9|11.42|9.92|11.43|9.93|11.38|9.88|0
1742442600000|2025-03-20 03:50:00|11.43|9.93|11.43|9.93|11.44|9.94|11.42|9.92|0
1742442900000|2025-03-20 03:55:00|11.42|9.92|11.42|9.92|11.44|9.94|11.42|9.92|0
1742443200000|2025-03-20 04:00:00|11.41|9.91|11.44|9.94|11.44|9.94|11.41|9.91|0
1742443500000|2025-03-20 04:05:00|11.43|9.93|11.43|9.93|11.44|9.94|11.42|9.92|0
1742443800000|2025-03-20 04:10:00|11.42|9.92|11.44|9.94|11.44|9.94|11.42|9.92|0
1742444100000|2025-03-20 04:15:00|11.43|9.93|11.42|9.92|11.44|9.94|11.42|9.92|0
1742444400000|2025-03-20 04:20:00|11.41|9.91|11.4|9.9|11.42|9.92|11.39|9.89|0
1742444700000|2025-03-20 04:25:00|11.39|9.89|11.39|9.89|11.39|9.89|11.37|9.87|0
1742445000000|2025-03-20 04:30:00|11.38|9.88|11.38|9.88|11.39|9.89|11.37|9.87|0
1742445300000|2025-03-20 04:35:00|11.39|9.89|11.44|9.94|11.45|9.95|11.38|9.88|0
1742445600000|2025-03-20 04:40:00|11.45|9.95|11.47|9.97|11.47|9.97|11.44|9.94|0
1742445900000|2025-03-20 04:45:00|11.46|9.96|11.44|9.94|11.46|9.96|11.44|9.94|0
1742446200000|2025-03-20 04:50:00|11.43|9.93|11.43|9.93|11.44|9.94|11.42|9.92|0
1742446500000|2025-03-20 04:55:00|11.44|9.94|11.42|9.92|11.44|9.94|11.42|9.92|0
1742446800000|2025-03-20 05:00:00|11.41|9.91|11.44|9.94|11.45|9.95|11.41|9.91|0
1742447100000|2025-03-20 05:05:00|11.43|9.93|11.44|9.94|11.46|9.96|11.43|9.93|0
1742447400000|2025-03-20 05:10:00|11.43|9.93|11.42|9.92|11.44|9.94|11.42|9.92|0
1742447700000|2025-03-20 05:15:00|11.41|9.91|11.42|9.92|11.44|9.94|11.41|9.91|0
1742448000000|2025-03-20 05:20:00|11.44|9.94|11.43|9.93|11.46|9.96|11.42|9.92|0
1742448300000|2025-03-20 05:25:00|11.44|9.94|11.42|9.92|11.44|9.94|11.4|9.9|0
1742448600000|2025-03-20 05:30:00|11.43|9.93|11.41|9.91|11.43|9.93|11.4|9.9|0
1742448900000|2025-03-20 05:35:00|11.4|9.9|11.4|9.9|11.43|9.93|11.4|9.9|0
1742449200000|2025-03-20 05:40:00|11.41|9.91|11.42|9.92|11.43|9.93|11.4|9.9|0
1742449500000|2025-03-20 05:45:00|11.41|9.91|11.4|9.9|11.43|9.93|11.39|9.89|0
1742449800000|2025-03-20 05:50:00|11.39|9.89|11.39|9.89|11.4|9.9|11.37|9.87|0
1742450100000|2025-03-20 05:55:00|11.38|9.88|11.36|9.86|11.39|9.89|11.35|9.85|0
1742450400000|2025-03-20 06:00:00|11.37|9.87|11.35|9.85|11.39|9.89|11.34|9.84|0
1742450700000|2025-03-20 06:05:00|11.36|9.86|11.39|9.89|11.39|9.89|11.35|9.85|0
1742451000000|2025-03-20 06:10:00|11.38|9.88|11.41|9.91|11.42|9.92|11.37|9.87|0
1742451300000|2025-03-20 06:15:00|11.42|9.92|11.41|9.91|11.42|9.92|11.4|9.9|0
1742451600000|2025-03-20 06:20:00|11.4|9.9|11.42|9.92|11.43|9.93|11.39|9.89|0
1742451900000|2025-03-20 06:25:00|11.43|9.93|11.48|9.98|11.5|10|11.42|9.92|0
1742452200000|2025-03-20 06:30:00|11.47|9.97|11.48|9.98|11.5|10|11.45|9.95|0
1742452500000|2025-03-20 06:35:00|11.49|9.99|11.54|10.04|11.54|10.04|11.48|9.98|0
1742452800000|2025-03-20 06:40:00|11.55|10.05|11.44|9.94|11.56|10.06|11.44|9.94|0
1742453100000|2025-03-20 06:45:00|11.45|9.95|11.46|9.96|11.79|10.29|11.41|9.91|0
1742453400000|2025-03-20 06:50:00|11.45|9.95|11.47|9.97|11.48|9.98|11.43|9.93|0
1742453700000|2025-03-20 06:55:00|11.48|9.98|11.49|9.99|11.51|10.01|11.47|9.97|0
1742454000000|2025-03-20 07:00:00|11.5|10|11.43|9.93|11.56|10.06|11.4|9.9|0
1742454300000|2025-03-20 07:05:00|11.42|9.92|11.4|9.9|11.46|9.96|11.4|9.9|0
1742454600000|2025-03-20 07:10:00|11.39|9.89|11.4|9.9|11.4|9.9|11.35|9.85|0
1742454900000|2025-03-20 07:15:00|11.39|9.89|11.48|9.98|11.48|9.98|11.39|9.89|0
1742455200000|2025-03-20 07:20:00|11.5|10|11.43|9.93|11.54|10.04|11.41|9.91|0
1742455500000|2025-03-20 07:25:00|11.44|9.94|11.44|9.94|11.46|9.96|11.41|9.91|0
1742455800000|2025-03-20 07:30:00|11.43|9.93|11.49|9.99|11.49|9.99|11.43|9.93|0
1742456100000|2025-03-20 07:35:00|11.5|10|11.5|10|11.53|10.03|11.49|9.99|0
1742456400000|2025-03-20 07:40:00|11.49|9.99|11.51|10.01|11.52|10.02|11.49|9.99|0
1742456700000|2025-03-20 07:45:00|11.5|10|11.5|10|11.55|10.05|11.49|9.99|0
1742457000000|2025-03-20 07:50:00|11.51|10.01|11.53|10.03|11.54|10.04|11.48|9.98|0
1742457300000|2025-03-20 07:55:00|11.52|10.02|11.53|10.03|11.55|10.05|11.5|10|0
1742457600000|2025-03-20 08:00:00|11.52|10.02|11.44|9.94|11.52|10.02|11.43|9.93|0
1742457900000|2025-03-20 08:05:00|11.45|9.95|11.44|9.94|11.49|9.99|11.39|9.89|0
1742458200000|2025-03-20 08:10:00|11.45|9.95|11.33|9.83|11.45|9.95|11.33|9.83|0
1742458500000|2025-03-20 08:15:00|11.34|9.84|11.35|9.85|11.38|9.88|11.33|9.83|0
1742458800000|2025-03-20 08:20:00|11.34|9.84|11.32|9.82|11.35|9.85|11.31|9.81|0
1742459100000|2025-03-20 08:25:00|11.31|9.81|11.33|9.83|11.35|9.85|11.31|9.81|0
1742459400000|2025-03-20 08:30:00|11.32|9.82|11.31|9.81|11.35|9.85|11.29|9.79|0
1742459700000|2025-03-20 08:35:00|11.3|9.8|11.3|9.8|11.32|9.82|11.29|9.79|0
1742460000000|2025-03-20 08:40:00|11.31|9.81|11.34|9.84|11.35|9.85|11.3|9.8|0
1742460300000|2025-03-20 08:45:00|11.35|9.85|11.35|9.85|11.39|9.89|11.31|9.81|0
1742460600000|2025-03-20 08:50:00|11.36|9.86|11.35|9.85|11.39|9.89|11.35|9.85|0
1742460900000|2025-03-20 08:55:00|11.36|9.86|11.4|9.9|11.43|9.93|11.36|9.86|0
1742461200000|2025-03-20 09:00:00|11.39|9.89|11.5|10|11.5|10|11.37|9.87|0
1742461500000|2025-03-20 09:05:00|11.49|9.99|11.47|9.97|11.5|10|11.4|9.9|0
1742461800000|2025-03-20 09:10:00|11.46|9.96|11.53|10.03|11.53|10.03|11.42|9.92|0
1742462100000|2025-03-20 09:15:00|11.52|10.02|11.54|10.04|11.57|10.07|11.51|10.01|0
1742462400000|2025-03-20 09:20:00|11.53|10.03|11.53|10.03|11.56|10.06|11.51|10.01|0
1742462700000|2025-03-20 09:25:00|11.52|10.02|11.73|10.23|11.74|10.24|11.52|10.02|0
1742463000000|2025-03-20 09:30:00|11.72|10.22|11.87|10.37|11.88|10.38|11.71|10.21|0
1742463300000|2025-03-20 09:35:00|11.86|10.36|11.83|10.33|11.93|10.43|11.8|10.3|0
1742463600000|2025-03-20 09:40:00|11.85|10.35|11.88|10.38|11.89|10.39|11.8|10.3|0
1742463900000|2025-03-20 09:45:00|11.89|10.39|12.01|10.51|12.01|10.51|11.87|10.37|0
1742464200000|2025-03-20 09:50:00|11.99|10.49|11.93|10.43|12.13|10.63|9.46|7.96|0
1742464500000|2025-03-20 09:55:00|11.91|10.41|12.06|10.56|12.16|10.66|11.91|10.41|0
1742464800000|2025-03-20 10:00:00|12.05|10.55|12.23|10.73|12.25|10.75|12.05|10.55|0
1742465100000|2025-03-20 10:05:00|12.24|10.74|12.36|10.86|12.36|10.86|12.2|10.7|0
1742465400000|2025-03-20 10:10:00|12.37|10.87|12.62|11.12|12.72|11.22|12.14|10.64|0
1742465700000|2025-03-20 10:15:00|12.64|11.14|13.25|11.75|13.27|11.77|12.62|11.12|0
1742466000000|2025-03-20 10:20:00|13.28|11.78|13.25|11.38|13.63|12.03|12.91|11.03|0
1742466300000|2025-03-20 10:25:00|13.26|11.39|13.67|11.79|13.78|11.91|13.26|11.39|0
1742466600000|2025-03-20 10:30:00|13.65|11.78|13.55|11.68|13.81|11.94|13.49|11.62|0
1742466900000|2025-03-20 10:35:00|13.53|11.65|13.8|11.93|13.89|12.01|13.51|11.64|0
1742467200000|2025-03-20 10:40:00|13.81|11.94|13.57|12.07|13.82|12.21|13.53|11.78|0
1742467500000|2025-03-20 10:45:00|13.58|12.08|13.39|11.89|13.58|12.08|13.33|11.83|0
1742467800000|2025-03-20 10:50:00|13.38|11.88|13.16|11.66|13.4|11.9|13.1|11.6|0
1742468100000|2025-03-20 10:55:00|13.17|11.67|13.13|11.63|13.19|11.69|13.07|11.57|0
1742468400000|2025-03-20 11:00:00|13.11|11.61|13.11|11.61|13.21|11.71|13.06|11.56|0
1742468700000|2025-03-20 11:05:00|13.12|11.62|13.19|11.69|13.53|12.03|13.04|11.54|0
1742469000000|2025-03-20 11:10:00|13.2|11.7|13.08|11.58|13.22|11.72|13.06|11.56|0
1742469300000|2025-03-20 11:15:00|13.07|11.57|12.99|11.49|13.12|11.62|12.96|11.46|0
1742469600000|2025-03-20 11:20:00|13.01|11.51|13.07|11.57|13.07|11.57|12.92|11.42|0
1742469900000|2025-03-20 11:25:00|13.06|11.56|13.19|11.69|13.22|11.72|13.03|11.53|0
1742470200000|2025-03-20 11:30:00|13.22|11.72|13.1|11.6|13.35|11.85|13.1|11.6|0
1742470500000|2025-03-20 11:35:00|13.09|11.59|13.05|11.55|13.1|11.6|12.99|11.49|0
1742470800000|2025-03-20 11:40:00|13.04|11.54|12.94|11.44|13.09|11.59|12.93|11.43|0
1742471100000|2025-03-20 11:45:00|12.95|11.45|12.94|11.44|12.97|11.47|12.89|11.39|0
1742471400000|2025-03-20 11:50:00|12.93|11.43|12.92|11.42|12.94|11.44|12.84|11.34|0
1742471700000|2025-03-20 11:55:00|12.93|11.43|12.88|11.38|12.97|11.47|12.84|11.34|0
1742472000000|2025-03-20 12:00:00|12.86|11.36|12.89|11.39|12.94|11.44|12.84|11.34|0
1742472300000|2025-03-20 12:05:00|12.9|11.4|12.89|11.39|12.92|11.42|12.84|11.34|0
1742472600000|2025-03-20 12:10:00|12.88|11.38|13|11.5|13.01|11.51|12.88|11.38|0
1742472900000|2025-03-20 12:15:00|12.99|11.49|13.01|11.51|13.05|11.55|12.97|11.47|0
1742473200000|2025-03-20 12:20:00|12.99|11.49|13.09|11.59|13.11|11.61|12.98|11.48|0
1742473500000|2025-03-20 12:25:00|13.08|11.58|13.05|11.55|13.14|11.64|13.03|11.53|0
1742473800000|2025-03-20 12:30:00|13.04|11.54|13|11.5|13.09|11.59|12.9|11.4|0
1742474100000|2025-03-20 12:35:00|13.01|11.51|12.95|11.45|13.07|11.57|12.94|11.44|0
1742474400000|2025-03-20 12:40:00|12.94|11.44|12.99|11.49|13.08|11.58|12.93|11.43|0
1742474700000|2025-03-20 12:45:00|13|11.5|13.11|11.61|13.15|11.65|12.94|11.44|0
1742475000000|2025-03-20 12:50:00|13.12|11.62|13.04|11.54|13.13|11.63|13.01|11.51|0
1742475300000|2025-03-20 12:55:00|13.03|11.53|13.13|11.63|13.13|11.63|13.03|11.53|0
1742475600000|2025-03-20 13:00:00|13.15|11.65|13.23|11.73|13.36|11.86|13.14|11.64|0
1742475900000|2025-03-20 13:05:00|13.25|11.75|13.31|11.81|13.37|11.87|13.21|11.71|0
1742476200000|2025-03-20 13:10:00|13.33|11.83|13.2|11.7|13.37|11.87|13.18|11.68|0
1742476500000|2025-03-20 13:15:00|13.21|11.71|13.19|11.69|13.34|11.84|13.16|11.66|0
1742476800000|2025-03-20 13:20:00|13.21|11.71|13.33|11.83|13.36|11.86|13.2|11.7|0
1742477100000|2025-03-20 13:25:00|13.84|11.32|13.97|11.43|14|11.45|13.73|11.23|0
1742477400000|2025-03-20 13:30:00|13.45|11.95|13.06|11.56|13.67|12.17|12.98|11.48|0
1742477700000|2025-03-20 13:35:00|13.05|11.55|12.96|11.46|13.13|11.63|12.94|11.44|0
1742478000000|2025-03-20 13:40:00|12.97|11.47|12.81|11.31|13.39|11.89|12.71|11.21|0
1742478300000|2025-03-20 13:45:00|12.8|11.3|12.69|11.19|12.82|11.32|12.65|11.15|0
1742478600000|2025-03-20 13:50:00|12.71|11.21|12.55|11.05|12.75|11.25|12.51|11.01|0
1742478900000|2025-03-20 13:55:00|12.53|11.03|12.26|10.76|12.68|11.18|12.26|10.76|0
1742479200000|2025-03-20 14:00:00|12.29|10.79|11.83|10.33|12.31|10.81|11.73|10.23|0
1742479500000|2025-03-20 14:05:00|11.84|10.34|11.8|10.3|11.94|10.44|11.68|10.18|0
1742479800000|2025-03-20 14:10:00|11.79|10.29|11.83|10.33|11.91|10.41|11.75|10.25|0
1742480100000|2025-03-20 14:15:00|11.81|10.31|11.55|10.05|12.2|10.7|11.49|9.99|0
1742480400000|2025-03-20 14:20:00|11.57|10.07|11.38|9.88|11.65|10.15|11.33|9.83|0
1742480700000|2025-03-20 14:25:00|11.37|9.87|11.37|9.87|11.41|9.91|11.22|9.72|0
1742481000000|2025-03-20 14:30:00|11.36|9.86|11.47|9.97|11.48|9.98|11.34|9.84|0
1742481300000|2025-03-20 14:35:00|11.5|10|11.27|9.77|11.58|10.08|11.13|9.63|0
1742481600000|2025-03-20 14:40:00|11.3|9.8|11.07|9.57|11.3|9.8|11.01|9.51|0
1742481900000|2025-03-20 14:45:00|11.05|9.55|11.06|9.56|11.11|9.61|10.99|9.49|0
1742482200000|2025-03-20 14:50:00|11.08|9.58|11.2|9.7|11.26|9.76|11.07|9.57|0
1742482500000|2025-03-20 14:55:00|11.21|9.71|11.29|9.79|11.37|9.87|11.18|9.68|0
1742482800000|2025-03-20 15:00:00|11.31|9.81|11.36|9.86|11.46|9.96|11.26|9.76|0
1742483100000|2025-03-20 15:05:00|11.37|9.87|11.23|9.73|11.44|9.94|11.23|9.73|0
1742483400000|2025-03-20 15:10:00|11.25|9.75|11.24|9.74|11.32|9.82|11.18|9.68|0
1742483700000|2025-03-20 15:15:00|11.25|9.75|11.45|9.95|11.47|9.97|11.22|9.72|0
1742484000000|2025-03-20 15:20:00|11.44|9.94|11.39|9.89|11.5|10|11.34|9.84|0
1742484300000|2025-03-20 15:25:00|11.4|9.9|11.43|9.93|11.48|9.98|11.35|9.85|0
1742484600000|2025-03-20 15:30:00|11.44|9.94|11.54|10.04|11.61|10.11|11.37|9.87|0
1742484900000|2025-03-20 15:35:00|11.55|10.05|11.54|10.04|11.68|10.18|11.42|9.92|0
1742485200000|2025-03-20 15:40:00|11.53|10.03|11.36|9.86|11.53|10.03|11.32|9.82|0
1742485500000|2025-03-20 15:45:00|11.37|9.87|11.28|9.78|11.45|9.95|11.23|9.73|0
1742485800000|2025-03-20 15:50:00|11.27|9.77|11.3|9.8|11.4|9.9|11.25|9.75|0
1742486100000|2025-03-20 15:55:00|11.31|9.81|11.62|10.12|11.64|10.14|11.31|9.81|0
1742486400000|2025-03-20 16:00:00|11.65|10.15|11.53|10.03|11.69|10.19|11.31|9.81|0
1742486700000|2025-03-20 16:05:00|11.52|10.02|11.66|10.16|11.72|10.22|11.48|9.98|0
1742487000000|2025-03-20 16:10:00|11.65|10.15|11.66|10.16|11.86|10.36|11.63|10.13|0
1742487300000|2025-03-20 16:15:00|11.67|10.17|11.73|10.23|11.8|10.3|11.67|10.17|0
1742487600000|2025-03-20 16:20:00|11.74|10.24|11.89|10.39|11.9|10.4|11.74|10.24|0
1742487900000|2025-03-20 16:25:00|11.92|10.42|12.15|10.65|12.21|10.71|11.65|10.15|0
1742488200000|2025-03-20 16:30:00|12.14|10.64|12.09|10.59|12.15|10.65|11.82|10.32|0
1742488500000|2025-03-20 16:35:00|12.07|10.57|11.92|10.42|12.15|10.65|11.85|10.35|0
1742488800000|2025-03-20 16:40:00|11.91|10.41|12.13|10.63|12.19|10.69|11.91|10.41|0
1742489100000|2025-03-20 16:45:00|12.11|10.61|12.24|10.74|12.26|10.76|12.04|10.54|0
1742489400000|2025-03-20 16:50:00|12.25|10.75|12.19|10.69|12.27|10.77|12.04|10.54|0
1742489700000|2025-03-20 16:55:00|12.2|10.7|12.39|10.89|12.43|10.93|12.15|10.65|0
1742490000000|2025-03-20 17:00:00|12.4|10.9|12.22|10.72|12.41|10.91|12.22|10.72|0
1742490300000|2025-03-20 17:05:00|12.21|10.71|12.03|10.53|12.24|10.74|11.98|10.48|0
1742490600000|2025-03-20 17:10:00|12.02|10.52|12.07|10.57|12.15|10.65|11.99|10.49|0
1742490900000|2025-03-20 17:15:00|12.06|10.56|12.16|10.66|12.28|10.78|12.05|10.55|0
1742491200000|2025-03-20 17:20:00|12.15|10.65|12.44|10.94|12.46|10.96|12.14|10.64|0
1742491500000|2025-03-20 17:25:00|12.42|10.92|12.73|11.23|12.75|11.25|12.41|10.91|0
1742491800000|2025-03-20 17:30:00|12.72|11.22|12.53|11.03|12.76|11.26|12.45|10.95|0
1742492100000|2025-03-20 17:35:00|12.54|11.04|12.47|10.97|12.64|11.14|12.25|10.75|0
1742492400000|2025-03-20 17:40:00|12.48|10.98|12.45|10.95|12.63|11.13|12.45|10.95|0
1742492700000|2025-03-20 17:45:00|12.46|10.96|12.3|10.8|12.46|10.96|12.11|10.61|0
1742493000000|2025-03-20 17:50:00|12.31|10.81|12.49|10.99|12.49|10.99|12.27|10.77|0
1742493300000|2025-03-20 17:55:00|12.5|11|12.54|11.04|12.66|11.16|12.23|10.73|0
1742493600000|2025-03-20 18:00:00|12.56|11.06|12.5|11|12.57|11.07|12.42|10.92|0
1742493900000|2025-03-20 18:05:00|12.52|11.02|12.45|10.95|12.55|11.05|12.39|10.89|0
1742494200000|2025-03-20 18:10:00|12.44|10.94|12.38|10.88|12.44|10.94|12.24|10.74|0
1742494500000|2025-03-20 18:15:00|12.39|10.89|12.35|10.85|12.58|11.08|12.26|10.76|0
1742494800000|2025-03-20 18:20:00|12.37|10.87|12.52|11.02|12.59|11.09|12.37|10.87|0
1742495100000|2025-03-20 18:25:00|12.49|10.99|12.77|11.27|12.78|11.28|12.44|10.94|0
1742495400000|2025-03-20 18:30:00|12.81|11.31|12.69|11.19|12.88|11.38|12.63|11.13|0
1742495700000|2025-03-20 18:35:00|12.7|11.2|12.61|11.11|12.7|11.2|12.43|10.93|0
1742496000000|2025-03-20 18:40:00|12.6|11.1|12.57|11.07|12.63|11.13|12.4|10.9|0
1742496300000|2025-03-20 18:45:00|12.56|11.06|12.33|10.83|12.59|11.09|12.33|10.83|0
1742496600000|2025-03-20 18:50:00|12.34|10.84|12.05|10.55|12.34|10.84|12.02|10.52|0
1742496900000|2025-03-20 18:55:00|12.04|10.54|12.3|10.8|12.38|10.88|12.02|10.52|0
1742497200000|2025-03-20 19:00:00|12.31|10.81|12.11|10.61|12.31|10.81|12|10.5|0
1742497500000|2025-03-20 19:05:00|12.12|10.62|12.04|10.54|12.12|10.62|11.86|10.36|0
1742497800000|2025-03-20 19:10:00|12.07|10.57|11.94|10.44|12.07|10.57|11.84|10.34|0
1742498100000|2025-03-20 19:15:00|11.93|10.43|11.8|10.3|11.97|10.47|11.75|10.25|0
1742498400000|2025-03-20 19:20:00|11.81|10.31|11.75|10.25|11.96|10.46|11.62|10.12|0
1742498700000|2025-03-20 19:25:00|11.73|10.23|12.15|10.65|12.17|10.67|11.73|10.23|0
1742499000000|2025-03-20 19:30:00|12.13|10.63|12.08|10.58|12.18|10.68|11.89|10.39|0
1742499300000|2025-03-20 19:35:00|12.11|10.61|12.05|10.55|12.11|10.61|11.89|10.39|0
1742499600000|2025-03-20 19:40:00|12.06|10.56|11.88|10.38|12.07|10.57|11.87|10.37|0
1742499900000|2025-03-20 19:45:00|11.89|10.39|11.69|10.19|11.89|10.39|11.68|10.18|0
1742500200000|2025-03-20 19:50:00|11.76|10.26|11.91|10.41|12.01|10.51|11.73|10.23|0
1742500500000|2025-03-20 19:55:00|11.79|10.29|11.96|10.46|12.07|10.57|11.67|10.17|0
1742500800000|2025-03-20 20:00:00|11.93|10.43|11.87|10.37|11.96|10.46|11.86|10.36|0
1742501100000|2025-03-20 20:05:00|11.89|10.39|11.88|10.38|11.95|10.45|11.86|10.36|0
1742501400000|2025-03-20 20:10:00|11.87|10.37|11.89|10.39|11.89|10.39|11.84|10.34|0
1742501700000|2025-03-20 20:15:00|11.86|10.36|11.84|10.34|11.87|10.37|11.82|10.32|0
1742502000000|2025-03-20 20:20:00|11.85|10.35|11.87|10.37|11.89|10.39|11.84|10.34|0
1742502300000|2025-03-20 20:25:00|11.86|10.36|11.84|10.34|11.88|10.38|11.82|10.32|0
1742502600000|2025-03-20 20:30:00|11.85|10.35|11.85|10.35|11.86|10.36|11.83|10.33|0
1742502900000|2025-03-20 20:35:00|11.86|10.36|11.9|10.4|11.9|10.4|11.85|10.35|0
1742503200000|2025-03-20 20:40:00|11.89|10.39|11.89|10.39|11.91|10.41|11.88|10.38|0
1742503500000|2025-03-20 20:45:00|11.88|10.38|11.87|10.37|11.89|10.39|11.86|10.36|0
1742503800000|2025-03-20 20:50:00|11.88|10.38|11.86|10.36|11.89|10.39|11.86|10.36|0
1742504100000|2025-03-20 20:55:00|12.22|10|12.24|10.01|12.26|10.03|12.22|10|0
1742504400000|2025-03-20 21:00:00|12.25|10.02|12.24|10.02|12.25|10.02|12.23|10.01|0
1742504700000|2025-03-20 21:05:00||10.01||10.01||10.02||10.01|0
1742505000000|2025-03-20 21:10:00|12.25|10.02|12.22|10|12.25|10.03|12.22|10|0
1742505300000|2025-03-20 21:15:00|12.23|9.99|12.2|9.98|12.23|9.99|12.19|9.98|0
1742505600000|2025-03-20 21:20:00|12.21|9.99|12.23|10.01|12.23|10.01|12.2|9.99|0
1742505900000|2025-03-20 21:25:00|12.22|10|12.23|10.01|12.23|10.01|12.22|10|0
1742506200000|2025-03-20 21:30:00|12.24|10|12.23|10.01|12.24|10.01|12.22|10|0
1742506500000|2025-03-20 21:35:00|12.24|10.02|12.24|10.02|12.24|10.02|12.24|10.01|0
1742506800000|2025-03-20 21:40:00|12.26|10.03|12.26|10.03|12.27|10.04|12.25|10.02|0
1742507100000|2025-03-20 21:45:00|12.27|10.04|12.25|10.03|12.27|10.04|12.25|10.03|0
1742507400000|2025-03-20 21:50:00|12.26|10.02|12.25|10.03|12.26|10.03|12.25|10.02|0
1742507700000|2025-03-20 21:55:00|12.26|10.01|12.25|10.02|12.26|10.03|12.23|10.01|0
1742508000000|2025-03-20 22:00:00|12.28|10.04|12.23|10|12.28|10.04|12.2|9.98|0
1742508300000|2025-03-20 22:05:00|12.24|10.01|12.29|10.06|12.29|10.06|12.24|10.01|0
1742508600000|2025-03-20 22:10:00|12.3|10.05|12.28|10.05|12.3|10.06|12.27|10.04|0
1742508900000|2025-03-20 22:15:00|12.27|10.04|12.17|9.96|12.27|10.04|12.15|9.94|0
1742509200000|2025-03-20 22:20:00|12.16|9.95|12.19|9.98|12.25|10.02|12.16|9.95|0
1742509500000|2025-03-20 22:25:00|12.18|9.97|12.17|9.96|12.21|9.99|12.15|9.94|0
1742509800000|2025-03-20 22:30:00|12.15|9.94|12.14|9.94|12.2|9.98|12.13|9.92|0
1742510100000|2025-03-20 22:35:00|12.15|9.95|12.12|9.92|12.16|9.95|12.11|9.91|0
1742510400000|2025-03-20 22:40:00|12.13|9.91|12.14|9.93|12.18|9.96|12.12|9.91|0
1742510700000|2025-03-20 22:45:00|12.15|9.94|12.2|9.98|12.2|9.98|12.15|9.94|0
1742511000000|2025-03-20 22:50:00|12.21|9.99|12.24|10.02|12.25|10.02|12.21|9.99|0
1742511300000|2025-03-20 22:55:00|12.23|10.01|12.25|10.02|12.27|10.04|12.23|10|0
1742511600000|2025-03-20 23:00:00|12.26|10.03|12.35|10.11|12.36|10.11|12.24|10.02|0
1742511900000|2025-03-20 23:05:00|12.34|10.09|12.44|10.18|12.48|10.21|12.34|10.09|0
1742512200000|2025-03-20 23:10:00|12.43|10.17|12.45|10.18|12.45|10.18|12.41|10.16|0
1742512500000|2025-03-20 23:15:00|12.43|10.17|12.5|10.23|12.51|10.24|12.43|10.17|0
1742512800000|2025-03-20 23:20:00|12.51|10.24|12.51|10.23|12.52|10.24|12.48|10.21|0
1742513100000|2025-03-20 23:25:00|12.49|10.22|12.45|10.19|12.49|10.22|12.43|10.17|0
1742513400000|2025-03-20 23:30:00|12.46|10.2|12.44|10.18|12.52|10.25|12.42|10.17|0
1742513700000|2025-03-20 23:35:00|12.43|10.17|12.44|10.17|12.45|10.18|12.41|10.15|0
1742514000000|2025-03-20 23:40:00|12.43|10.16|12.4|10.14|12.43|10.16|12.38|10.13|0
1742514300000|2025-03-20 23:45:00|12.38|10.13|12.34|10.09|12.4|10.14|12.32|10.08|0
1742514600000|2025-03-20 23:50:00|12.33|10.1|12.27|10.04|12.35|10.1|12.25|10.02|0
1742514900000|2025-03-20 23:55:00|12.26|10.03|12.26|10.03|12.27|10.04|12.23|10|0
1742515200000|2025-03-21 00:00:00|12.27|10.04|12.12|9.92|12.3|10.07|12.11|9.91|0
1742515500000|2025-03-21 00:05:00|12.11|9.91|12.06|9.87|12.11|9.91|12.05|9.86|0
1742515800000|2025-03-21 00:10:00|12.07|9.88|12.05|9.86|12.07|9.88|12.03|9.84|0
1742516100000|2025-03-21 00:15:00|12.04|9.85|11.71|10.21|12.05|10.24|11.7|9.85|0
1742516400000|2025-03-21 00:20:00|11.7|10.2|11.9|10.4|11.9|10.4|11.69|10.19|0
1742516700000|2025-03-21 00:25:00|11.89|10.39|11.94|10.44|11.98|10.48|11.89|10.39|0
1742517000000|2025-03-21 00:30:00|11.93|10.43|11.91|10.41|11.93|10.43|11.84|10.34|0
1742517300000|2025-03-21 00:35:00|11.9|10.4|11.91|10.41|11.94|10.44|11.89|10.39|0
1742517600000|2025-03-21 00:40:00|11.92|10.42|11.93|10.43|11.96|10.46|11.91|10.41|0
1742517900000|2025-03-21 00:45:00|11.94|10.44|11.94|10.44|11.96|10.46|11.92|10.42|0
1742518200000|2025-03-21 00:50:00|11.93|10.43|11.89|10.39|11.95|10.45|11.89|10.39|0
1742518500000|2025-03-21 00:55:00|11.9|10.4|11.92|10.42|11.93|10.43|11.89|10.39|0
1742518800000|2025-03-21 01:00:00|11.93|10.43|11.92|10.42|11.93|10.43|11.89|10.39|0
1742519100000|2025-03-21 01:05:00|11.91|10.41|11.93|10.43|11.94|10.44|11.91|10.41|0
1742519400000|2025-03-21 01:10:00|11.92|10.42|11.95|10.45|11.97|10.47|11.91|10.41|0
1742519700000|2025-03-21 01:15:00|11.94|10.44|11.96|10.46|12.01|10.51|11.93|10.43|0
1742520000000|2025-03-21 01:20:00|11.95|10.45|11.92|10.42|11.96|10.46|11.91|10.41|0
1742520300000|2025-03-21 01:25:00|11.94|10.44|11.89|10.39|11.95|10.45|11.87|10.37|0
1742520600000|2025-03-21 01:30:00|11.87|10.37|11.86|10.36|11.92|10.42|11.85|10.35|0
1742520900000|2025-03-21 01:35:00|11.85|10.35|11.8|10.3|11.86|10.36|11.79|10.29|0
1742521200000|2025-03-21 01:40:00|11.81|10.31|11.84|10.34|11.84|10.34|11.8|10.3|0
1742521500000|2025-03-21 01:45:00|11.83|10.33|11.86|10.36|11.87|10.37|11.83|10.33|0
1742521800000|2025-03-21 01:50:00|11.85|10.35|11.82|10.32|11.85|10.35|11.8|10.3|0
1742522100000|2025-03-21 01:55:00|11.83|10.33|11.82|10.32|11.84|10.34|11.82|10.32|0
1742522400000|2025-03-21 02:00:00|11.83|10.33|11.85|10.35|11.85|10.35|11.81|10.31|0
1742522700000|2025-03-21 02:05:00|11.84|10.34|11.86|10.36|11.89|10.39|11.83|10.33|0
1742523000000|2025-03-21 02:10:00|11.88|10.38|11.88|10.38|11.92|10.42|11.86|10.36|0
1742523300000|2025-03-21 02:15:00|11.89|10.39|11.94|10.44|11.94|10.44|11.88|10.38|0
1742523600000|2025-03-21 02:20:00|11.93|10.43|12|10.5|12.01|10.51|11.93|10.43|0
1742523900000|2025-03-21 02:25:00|11.98|10.48|11.93|10.43|11.98|10.48|11.93|10.43|0
1742524200000|2025-03-21 02:30:00|11.94|10.44|11.97|10.47|11.97|10.47|11.92|10.42|0
1742524500000|2025-03-21 02:35:00|11.96|10.46|11.93|10.43|11.96|10.46|11.91|10.41|0
1742524800000|2025-03-21 02:40:00|11.92|10.42|11.92|10.42|11.95|10.45|11.91|10.41|0
1742525100000|2025-03-21 02:45:00|11.91|10.41|11.86|10.36|11.91|10.41|11.85|10.35|0
1742525400000|2025-03-21 02:50:00|11.85|10.35|11.85|10.35|11.86|10.36|11.83|10.33|0
1742525700000|2025-03-21 02:55:00|11.86|10.36|11.9|10.4|11.91|10.41|11.85|10.35|0
1742526000000|2025-03-21 03:00:00|11.89|10.39|12|10.5|12.03|10.53|11.89|10.39|0
1742526300000|2025-03-21 03:05:00|11.99|10.49|11.99|10.49|12.02|10.52|11.96|10.46|0
1742526600000|2025-03-21 03:10:00|12|10.5|12.01|10.51|12.03|10.53|11.98|10.48|0
1742526900000|2025-03-21 03:15:00|12|10.5|12.03|10.53|12.1|10.6|12|10.5|0
1742527200000|2025-03-21 03:20:00|12.04|10.54|11.98|10.48|12.04|10.54|11.97|10.47|0
1742527500000|2025-03-21 03:25:00|11.97|10.47|11.98|10.48|12|10.5|11.94|10.44|0
1742527800000|2025-03-21 03:30:00|11.99|10.49|12|10.5|12.02|10.52|11.96|10.46|0
1742528100000|2025-03-21 03:35:00|12.01|10.51|11.99|10.49|12.02|10.52|11.98|10.48|0
1742528400000|2025-03-21 03:40:00|11.98|10.48|11.99|10.49|12.01|10.51|11.98|10.48|0
1742528700000|2025-03-21 03:45:00|12|10.5|11.99|10.49|12.02|10.52|11.97|10.47|0
1742529000000|2025-03-21 03:50:00|12|10.5|12.01|10.51|12.03|10.53|11.98|10.48|0
1742529300000|2025-03-21 03:55:00|12|10.5|12.04|10.54|12.05|10.55|11.96|10.46|0
1742529600000|2025-03-21 04:00:00|12.05|10.55|12|10.5|12.05|10.55|12|10.5|0
1742529900000|2025-03-21 04:05:00|11.99|10.49|11.95|10.45|12|10.5|11.94|10.44|0
1742530200000|2025-03-21 04:10:00|11.96|10.46|11.96|10.46|11.97|10.47|11.95|10.45|0
1742530500000|2025-03-21 04:15:00|11.95|10.45|11.95|10.45|11.99|10.49|11.94|10.44|0
1742530800000|2025-03-21 04:20:00|11.94|10.44|11.99|10.49|12|10.5|11.94|10.44|0
1742531100000|2025-03-21 04:25:00|11.98|10.48|11.98|10.48|12|10.5|11.96|10.46|0
1742531400000|2025-03-21 04:30:00|11.97|10.47|12.01|10.51|12.01|10.51|11.97|10.47|0
1742531700000|2025-03-21 04:35:00|12|10.5|12.03|10.53|12.03|10.53|11.98|10.48|0
1742532000000|2025-03-21 04:40:00|12.05|10.55|12.07|10.57|12.09|10.59|12.04|10.54|0
1742532300000|2025-03-21 04:45:00|12.06|10.56|12.07|10.57|12.1|10.6|12.06|10.56|0
1742532600000|2025-03-21 04:50:00|12.08|10.58|12.12|10.62|12.12|10.62|12.07|10.57|0
1742532900000|2025-03-21 04:55:00|12.11|10.61|12.12|10.62|12.14|10.64|12.08|10.58|0
1742533200000|2025-03-21 05:00:00|12.14|10.64|12.14|10.64|12.18|10.68|12.12|10.62|0
1742533500000|2025-03-21 05:05:00|12.15|10.65|12.22|10.72|12.24|10.74|12.14|10.64|0
1742533800000|2025-03-21 05:10:00|12.23|10.73|12.22|10.72|12.23|10.73|12.16|10.66|0
1742534100000|2025-03-21 05:15:00|12.21|10.71|12.12|10.62|12.21|10.71|12.1|10.6|0
1742534400000|2025-03-21 05:20:00|12.11|10.61|12.13|10.63|12.14|10.64|12.11|10.61|0
1742534700000|2025-03-21 05:25:00|12.14|10.64|12.14|10.64|12.15|10.65|12.1|10.6|0
1742535000000|2025-03-21 05:30:00|12.13|10.63|12.14|10.64|12.16|10.66|12.12|10.62|0
1742535300000|2025-03-21 05:35:00|12.13|10.63|12.28|10.78|12.31|10.81|12.12|10.62|0
1742535600000|2025-03-21 05:40:00|12.27|10.77|12.39|10.89|12.39|10.89|12.27|10.77|0
1742535900000|2025-03-21 05:45:00|12.38|10.88|12.44|10.94|12.44|10.94|12.35|10.85|0
1742536200000|2025-03-21 05:50:00|12.43|10.93|12.3|10.8|12.43|10.93|12.3|10.8|0
1742536500000|2025-03-21 05:55:00|12.29|10.79|12.26|10.76|12.32|10.82|12.26|10.76|0
1742536800000|2025-03-21 06:00:00|12.27|10.77|12.24|10.74|12.29|10.79|12.21|10.71|0
1742537100000|2025-03-21 06:05:00|12.25|10.75|12.28|10.78|12.3|10.8|12.23|10.73|0
1742537400000|2025-03-21 06:10:00|12.27|10.77|12.24|10.74|12.29|10.79|12.22|10.72|0
1742537700000|2025-03-21 06:15:00|12.25|10.75|12.26|10.76|12.27|10.77|12.23|10.73|0
1742538000000|2025-03-21 06:20:00|12.24|10.74|12.22|10.72|12.27|10.77|12.22|10.72|0
1742538300000|2025-03-21 06:25:00|12.23|10.73|12.23|10.73|12.25|10.75|12.18|10.68|0
1742538600000|2025-03-21 06:30:00|12.22|10.72|12.26|10.76|12.26|10.76|12.18|10.68|0
1742538900000|2025-03-21 06:35:00|12.28|10.78|12.11|10.61|12.28|10.78|12.11|10.61|0
1742539200000|2025-03-21 06:40:00|12.1|10.6|12.13|10.63|12.17|10.67|12.09|10.59|0
1742539500000|2025-03-21 06:45:00|12.1|10.6|12.11|10.61|12.16|10.66|12.09|10.59|0
1742539800000|2025-03-21 06:50:00|12.1|10.6|12|10.5|12.1|10.6|12|10.5|0
1742540100000|2025-03-21 06:55:00|12.01|10.51|11.94|10.44|12.01|10.51|11.93|10.43|0
1742540400000|2025-03-21 07:00:00|11.96|10.46|11.99|10.49|12|10.5|11.9|10.4|0
1742540700000|2025-03-21 07:05:00|11.98|10.48|12.04|10.54|12.06|10.56|11.98|10.48|0
1742541000000|2025-03-21 07:10:00|12.03|10.53|12.06|10.56|12.08|10.58|12.02|10.52|0
1742541300000|2025-03-21 07:15:00|12.07|10.57|12.12|10.62|12.16|10.66|12.07|10.57|0
1742541600000|2025-03-21 07:20:00|12.13|10.63|12.15|10.65|12.18|10.68|12.13|10.63|0
1742541900000|2025-03-21 07:25:00|12.16|10.66|12.22|10.72|12.23|10.73|12.15|10.65|0
1742542200000|2025-03-21 07:30:00|12.23|10.73|12.3|10.8|12.31|10.81|12.19|10.69|0
1742542500000|2025-03-21 07:35:00|12.29|10.79|12.39|10.89|12.39|10.89|12.28|10.78|0
1742542800000|2025-03-21 07:40:00|12.4|10.9|12.42|10.92|12.47|10.97|12.35|10.85|0
1742543100000|2025-03-21 07:45:00|12.41|10.91|12.41|10.91|12.46|10.96|12.36|10.86|0
1742543400000|2025-03-21 07:50:00|12.43|10.93|12.36|10.86|12.43|10.93|12.32|10.82|0
1742543700000|2025-03-21 07:55:00|12.34|10.84|12.3|10.8|12.34|10.84|12.29|10.79|0
1742544000000|2025-03-21 08:00:00|12.31|10.81|12.15|10.65|12.39|10.89|12.14|10.64|0
1742544300000|2025-03-21 08:05:00|12.14|10.64|12.19|10.69|12.19|10.69|12.06|10.56|0
1742544600000|2025-03-21 08:10:00|12.18|10.68|12.21|10.71|12.28|10.78|12.18|10.68|0
1742544900000|2025-03-21 08:15:00|12.2|10.7|12.43|10.93|12.43|10.93|12.2|10.7|0
1742545200000|2025-03-21 08:20:00|12.45|10.95|12.88|11.01|12.92|11.22|12.44|10.94|0
1742545500000|2025-03-21 08:25:00|12.87|11|12.7|11.2|12.92|11.22|12.68|10.94|0
1742545800000|2025-03-21 08:30:00|12.69|11.19|12.79|11.29|12.8|11.3|12.65|11.15|0
1742546100000|2025-03-21 08:35:00|12.78|11.28|12.67|11.17|12.78|11.28|12.62|11.12|0
1742546400000|2025-03-21 08:40:00|12.68|11.18|12.82|11.32|12.87|11.37|12.58|11.08|0
1742546700000|2025-03-21 08:45:00|12.8|11.3|12.79|11.29|12.8|11.3|12.67|11.17|0
1742547000000|2025-03-21 08:50:00|12.8|11.3|12.7|11.2|12.86|11.36|12.67|11.17|0
1742547300000|2025-03-21 08:55:00|12.69|11.19|12.63|11.13|12.7|11.2|12.61|11.11|0
1742547600000|2025-03-21 09:00:00|12.64|11.14|12.79|11.29|12.81|11.31|12.61|11.11|0
1742547900000|2025-03-21 09:05:00|12.81|11.31|12.71|11.21|12.84|11.34|12.7|11.2|0
1742548200000|2025-03-21 09:10:00|12.7|11.2|12.63|11.13|12.75|11.25|12.62|11.12|0
1742548500000|2025-03-21 09:15:00|12.62|11.12|12.73|11.23|12.74|11.24|12.62|11.12|0
1742548800000|2025-03-21 09:20:00|12.74|11.24|12.37|10.87|12.74|11.24|12.04|10.54|0
1742549100000|2025-03-21 09:25:00|12.39|10.89|12.32|10.82|12.39|10.89|12.26|10.76|0
1742549400000|2025-03-21 09:30:00|12.33|10.83|12.26|10.76|12.36|10.86|12.21|10.71|0
1742549700000|2025-03-21 09:35:00|12.24|10.74|12.22|10.72|12.27|10.77|12.21|10.71|0
1742550000000|2025-03-21 09:40:00|12.21|10.71|12.19|10.69|12.21|10.71|12.16|10.66|0
1742550300000|2025-03-21 09:45:00|12.2|10.7|12.24|10.74|12.25|10.75|12.19|10.69|0
1742550600000|2025-03-21 09:50:00|12.25|10.75|12.28|10.78|12.29|10.79|12.23|10.73|0
1742550900000|2025-03-21 09:55:00|12.3|10.8|12.26|10.76|12.32|10.82|12.25|10.75|0
1742551200000|2025-03-21 10:00:00|12.23|10.73|12.06|10.56|12.26|10.76|12.06|10.56|0
1742551500000|2025-03-21 10:05:00|12.08|10.58|12.08|10.58|12.1|10.6|12.05|10.55|0
1742551800000|2025-03-21 10:10:00|12.06|10.56|11.95|10.45|12.12|10.62|11.95|10.45|0
1742552100000|2025-03-21 10:15:00|11.96|10.46|12.02|10.52|12.03|10.53|11.91|10.41|0
1742552400000|2025-03-21 10:20:00|12.03|10.53|12.09|10.59|12.12|10.62|12.02|10.52|0
1742552700000|2025-03-21 10:25:00|12.08|10.58|12.1|10.6|12.13|10.63|12.08|10.58|0
1742553000000|2025-03-21 10:30:00|12.11|10.61|12.29|10.79|12.31|10.81|12.08|10.58|0
1742553300000|2025-03-21 10:35:00|12.27|10.77|12.34|10.84|12.38|10.88|12.27|10.77|0
1742553600000|2025-03-21 10:40:00|12.33|10.83|12.28|10.78|12.34|10.84|12.22|10.72|0
1742553900000|2025-03-21 10:45:00|12.27|10.77|12.2|10.7|12.29|10.79|12.17|10.67|0
1742554200000|2025-03-21 10:50:00|12.19|10.69|12.1|10.6|12.2|10.7|12.08|10.58|0
1742554500000|2025-03-21 10:55:00|12.09|10.59|12.15|10.65|12.19|10.69|12.09|10.59|0
1742554800000|2025-03-21 11:00:00|12.12|10.62|12.12|10.62|12.17|10.67|12.08|10.58|0
1742555100000|2025-03-21 11:05:00|12.13|10.63|12.15|10.65|12.21|10.71|12.08|10.58|0
1742555400000|2025-03-21 11:10:00|12.14|10.64|12.1|10.6|12.22|10.72|12.1|10.6|0
1742555700000|2025-03-21 11:15:00|12.09|10.59|12.09|10.59|12.14|10.64|12.07|10.57|0
1742556000000|2025-03-21 11:20:00|12.1|10.6|12.13|10.63|12.14|10.64|12.07|10.57|0
1742556300000|2025-03-21 11:25:00|12.15|10.65|12.03|10.53|12.16|10.66|12.01|10.51|0
1742556600000|2025-03-21 11:30:00|12.04|10.54|12.04|10.54|12.09|10.59|12.01|10.51|0
1742556900000|2025-03-21 11:35:00|12.05|10.55|12.04|10.54|12.08|10.58|11.99|10.49|0
1742557200000|2025-03-21 11:40:00|12.03|10.53|12.08|10.58|12.09|10.59|11.98|10.48|0
1742557500000|2025-03-21 11:45:00|12.07|10.57|12.1|10.6|12.11|10.61|12.02|10.52|0
1742557800000|2025-03-21 11:50:00|12.09|10.59|12.25|10.75|12.26|10.76|12.08|10.58|0
1742558100000|2025-03-21 11:55:00|12.26|10.76|12.2|10.7|12.26|10.76|12.15|10.65|0
1742558400000|2025-03-21 12:00:00|12.21|10.71|12.03|10.53|12.21|10.71|12.01|10.51|0
1742558700000|2025-03-21 12:05:00|12.02|10.52|12.07|10.57|12.08|10.58|12.02|10.52|0
1742559000000|2025-03-21 12:10:00|12.08|10.58|11.97|10.47|12.08|10.58|11.94|10.44|0
1742559300000|2025-03-21 12:15:00|11.96|10.46|12.05|10.55|12.11|10.61|11.96|10.46|0
1742559600000|2025-03-21 12:20:00|12.04|10.54|12.14|10.64|12.17|10.67|12.02|10.52|0
1742559900000|2025-03-21 12:25:00|12.15|10.65|12.21|10.71|12.24|10.74|12.14|10.64|0
1742560200000|2025-03-21 12:30:00|12.22|10.72|12.34|10.84|12.35|10.85|12.17|10.67|0
1742560500000|2025-03-21 12:35:00|12.33|10.83|12.51|11.01|12.56|11.06|12.29|10.79|0
1742560800000|2025-03-21 12:40:00|12.52|11.02|12.98|11.48|13.02|11.52|12.52|11.02|0
1742561100000|2025-03-21 12:45:00|12.99|11.49|12.8|11.3|13.02|11.52|12.75|11.25|0
1742561400000|2025-03-21 12:50:00|12.83|11.33|12.95|11.45|13.01|11.51|12.79|11.29|0
1742561700000|2025-03-21 12:55:00|12.93|11.43|13.08|11.58|13.1|11.6|12.86|11.36|0
1742562000000|2025-03-21 13:00:00|13.1|11.6|13.12|11.62|13.23|11.73|13.05|11.55|0
1742562300000|2025-03-21 13:05:00|13.13|11.63|13.13|11.63|13.9|12.4|13.05|11.55|0
1742562600000|2025-03-21 13:10:00|13.12|11.62|13.21|11.71|13.23|11.73|13.07|11.57|0
1742562900000|2025-03-21 13:15:00|13.22|11.72|13.04|11.54|13.22|11.72|13.01|11.51|0
1742563200000|2025-03-21 13:20:00|13.03|11.53|13.34|11.84|13.34|11.84|12.99|11.49|0
1742563500000|2025-03-21 13:25:00|13.85|11.34|13.52|11.06|13.92|11.39|13.51|11.05|0
1742563800000|2025-03-21 13:30:00|13.04|11.54|12.89|11.39|13.19|11.69|12.74|11.24|0
1742564100000|2025-03-21 13:35:00|12.91|11.41|13.12|11.62|13.33|11.83|12.91|11.41|0
1742564400000|2025-03-21 13:40:00|13.1|11.6|12.87|11.37|13.17|11.67|12.67|11.17|0
1742564700000|2025-03-21 13:45:00|12.85|11.35|12.92|11.42|13.11|11.61|12.82|11.32|0
1742565000000|2025-03-21 13:50:00|12.94|11.44|12.92|11.42|13.26|11.76|12.78|11.28|0
1742565300000|2025-03-21 13:55:00|12.93|11.43|12.9|11.4|13.01|11.51|12.75|11.25|0
1742565600000|2025-03-21 14:00:00|12.89|11.39|13.05|11.55|13.2|11.7|12.87|11.37|0
1742565900000|2025-03-21 14:05:00|13.04|11.54|13.33|11.83|13.36|11.86|12.97|11.47|0
1742566200000|2025-03-21 14:10:00|13.35|11.85|13|11.5|13.49|11.99|12.96|11.46|0
1742566500000|2025-03-21 14:15:00|13.02|11.52|12.89|11.39|13.14|11.64|12.86|11.36|0
1742566800000|2025-03-21 14:20:00|12.9|11.4|12.73|11.23|13.05|11.55|12.67|11.17|0
1742567100000|2025-03-21 14:25:00|12.74|11.24|12.83|11.33|12.85|11.35|12.65|11.15|0
1742567400000|2025-03-21 14:30:00|12.82|11.32|12.78|11.28|12.92|11.42|12.72|11.22|0
1742567700000|2025-03-21 14:35:00|12.81|11.31|13.01|11.51|13.01|11.51|12.71|11.21|0
1742568000000|2025-03-21 14:40:00|13.02|11.52|12.8|11.3|13.08|11.58|12.75|11.25|0
1742568300000|2025-03-21 14:45:00|12.79|11.29|12.74|11.24|12.9|11.4|12.68|11.18|0
1742568600000|2025-03-21 14:50:00|12.73|11.23|12.67|11.17|12.85|11.35|12.66|11.16|0
1742568900000|2025-03-21 14:55:00|12.66|11.16|12.13|10.63|12.69|11.19|12.13|10.63|0
1742569200000|2025-03-21 15:00:00|12.1|10.6|12.18|10.68|12.21|10.71|12.03|10.53|0
1742569500000|2025-03-21 15:05:00|12.19|10.69|12.12|10.62|12.25|10.75|12.09|10.59|0
1742569800000|2025-03-21 15:10:00|12.13|10.63|12.53|11.03|12.54|11.04|12.1|10.6|0
1742570100000|2025-03-21 15:15:00|12.52|11.02|12.63|11.13|12.68|11.18|12.47|10.97|0
1742570400000|2025-03-21 15:20:00|12.64|11.14|12.65|11.15|12.73|11.23|12.3|10.8|0
1742570700000|2025-03-21 15:25:00|12.66|11.16|12.71|11.21|12.77|11.27|12.6|11.1|0
1742571000000|2025-03-21 15:30:00|12.73|11.23|12.62|11.12|12.76|11.26|12.48|10.98|0
1742571300000|2025-03-21 15:35:00|12.63|11.13|12.68|11.18|12.7|11.2|12.58|11.08|0
1742571600000|2025-03-21 15:40:00|12.69|11.19|13.01|11.51|13.07|11.57|12.62|11.12|0
1742571900000|2025-03-21 15:45:00|13.02|11.52|12.9|11.4|13.03|11.53|12.77|11.27|0
1742572200000|2025-03-21 15:50:00|12.89|11.39|12.9|11.4|13.08|11.58|12.8|11.3|0
1742572500000|2025-03-21 15:55:00|12.89|11.39|12.91|11.41|12.91|11.41|12.75|11.25|0
1742572800000|2025-03-21 16:00:00|12.93|11.43|12.78|11.28|13.06|11.56|12.76|11.26|0
1742573100000|2025-03-21 16:05:00|12.79|11.29|12.6|11.1|12.95|11.45|12.57|11.07|0
1742573400000|2025-03-21 16:10:00|12.59|11.09|12.34|10.84|12.6|11.1|12.28|10.78|0
1742573700000|2025-03-21 16:15:00|12.33|10.83|12.06|10.56|12.53|11.03|12.01|10.51|0
1742574000000|2025-03-21 16:20:00|12.07|10.57|11.92|10.42|12.08|10.58|11.9|10.4|0
1742574300000|2025-03-21 16:25:00|11.91|10.41|12|10.5|12.04|10.54|11.9|10.4|0
1742574600000|2025-03-21 16:30:00|11.99|10.49|11.95|10.45|12.06|10.56|11.88|10.38|0
1742574900000|2025-03-21 16:35:00|11.96|10.46|12.05|10.55|12.17|10.67|11.96|10.46|0
1742575200000|2025-03-21 16:40:00|12.04|10.54|12.03|10.53|12.16|10.66|11.97|10.47|0
1742575500000|2025-03-21 16:45:00|12|10.5|11.75|10.25|12|10.5|11.7|10.2|0
1742575800000|2025-03-21 16:50:00|11.77|10.27|11.81|10.31|12.01|10.51|11.67|10.17|0
1742576100000|2025-03-21 16:55:00|11.82|10.32|11.53|10.03|11.86|10.36|11.53|10.03|0
1742576400000|2025-03-21 17:00:00|11.55|10.05|11.69|10.19|11.77|10.27|11.54|10.04|0
1742576700000|2025-03-21 17:05:00|11.68|10.18|11.45|9.95|11.78|10.28|11.44|9.94|0
1742577000000|2025-03-21 17:10:00|11.42|9.92|11.62|10.12|11.67|10.17|11.42|9.92|0
1742577300000|2025-03-21 17:15:00|11.63|10.13|11.76|10.26|11.76|10.26|11.6|10.1|0
1742577600000|2025-03-21 17:20:00|11.77|10.27|11.49|9.99|11.8|10.3|11.44|9.94|0
1742577900000|2025-03-21 17:25:00|11.46|9.96|11.69|10.19|11.74|10.24|11.46|9.96|0
1742578200000|2025-03-21 17:30:00|11.68|10.18|11.69|10.19|11.85|10.35|11.66|10.16|0
1742578500000|2025-03-21 17:35:00|11.68|10.18|11.48|9.98|11.71|10.21|11.48|9.98|0
1742578800000|2025-03-21 17:40:00|11.5|10|11.4|9.9|11.52|10.02|11.32|9.82|0
1742579100000|2025-03-21 17:45:00|11.39|9.89|11.24|9.74|11.4|9.9|11.23|9.73|0
1742579400000|2025-03-21 17:50:00|11.25|9.75|11.25|9.75|11.3|9.8|11.16|9.66|0
1742579700000|2025-03-21 17:55:00|11.24|9.74|11.44|9.94|11.46|9.96|11.24|9.74|0
1742580000000|2025-03-21 18:00:00|11.45|9.95|11.37|9.87|11.46|9.96|11.33|9.83|0
1742580300000|2025-03-21 18:05:00|11.38|9.88|11.56|10.06|11.57|10.07|11.36|9.86|0
1742580600000|2025-03-21 18:10:00|11.58|10.08|11.59|10.09|11.69|10.19|11.51|10.01|0
1742580900000|2025-03-21 18:15:00|11.58|10.08|11.53|10.03|11.66|10.16|11.51|10.01|0
1742581200000|2025-03-21 18:20:00|11.54|10.04|11.67|10.17|11.73|10.23|11.49|9.99|0
1742581500000|2025-03-21 18:25:00|11.68|10.18|11.77|10.27|11.78|10.28|11.68|10.18|0
1742581800000|2025-03-21 18:30:00|11.76|10.26|11.65|10.15|11.76|10.26|11.59|10.09|0
1742582100000|2025-03-21 18:35:00|11.67|10.17|11.51|10.01|11.7|10.2|11.47|9.97|0
1742582400000|2025-03-21 18:40:00|11.53|10.03|11.44|9.94|11.54|10.04|11.42|9.92|0
1742582700000|2025-03-21 18:45:00|11.46|9.96|11.57|10.07|11.69|10.19|11.42|9.92|0
1742583000000|2025-03-21 18:50:00|11.58|10.08|11.63|10.13|11.7|10.2|11.53|10.03|0
1742583300000|2025-03-21 18:55:00|11.6|10.1|11.63|10.13|11.64|10.14|11.5|10|0
1742583600000|2025-03-21 19:00:00|11.68|10.18|11.75|10.25|11.81|10.31|11.66|10.16|0
1742583900000|2025-03-21 19:05:00|11.77|10.27|11.82|10.32|11.86|10.36|11.69|10.19|0
1742584200000|2025-03-21 19:10:00|11.83|10.33|11.63|10.13|11.93|10.43|11.54|10.04|0
1742584500000|2025-03-21 19:15:00|11.64|10.14|11.63|10.13|11.72|10.22|11.59|10.09|0
1742584800000|2025-03-21 19:20:00|11.65|10.15|11.56|10.06|11.79|10.29|11.54|10.04|0
1742585100000|2025-03-21 19:25:00|11.57|10.07|11.65|10.15|11.73|10.23|11.56|10.06|0
1742585400000|2025-03-21 19:30:00|11.66|10.16|11.65|10.15|11.71|10.21|11.62|10.12|0
1742585700000|2025-03-21 19:35:00|11.66|10.16|11.59|10.09|11.72|10.22|11.5|10|0
1742586000000|2025-03-21 19:40:00|11.6|10.1|11.56|10.06|11.7|10.2|11.53|10.03|0
1742586300000|2025-03-21 19:45:00|11.55|10.05|11.55|10.05|11.62|10.12|11.5|10|0
1742586600000|2025-03-21 19:50:00|11.47|9.97|11.27|9.77|11.6|10.1|11.26|9.76|0
1742586900000|2025-03-21 19:55:00|11.21|9.71|10.92|9.42|11.33|9.83|10.75|9.25|0
1742587200000|2025-03-21 20:00:00|10.94|9.44|10.88|9.38|10.97|9.47|10.79|9.29|0
1742587500000|2025-03-21 20:05:00|10.89|9.39|10.89|9.39|10.91|9.41|10.86|9.36|0
1742587800000|2025-03-21 20:10:00|10.88|9.38|10.84|9.34|10.89|9.39|10.82|9.32|0
1742775300000|2025-03-24 00:15:00|9.84|8.34|9.85|8.35|9.87|8.37|9.84|8.34|0
1742775600000|2025-03-24 00:20:00|9.86|8.36|10.2|8.7|10.2|8.7|9.85|8.35|0
1742775900000|2025-03-24 00:25:00|10.19|8.69|10.11|8.61|10.2|8.7|10.1|8.6|0
1742776200000|2025-03-24 00:30:00|10.09|8.59|9.85|8.35|10.1|8.6|9.77|8.27|0
1742776500000|2025-03-24 00:35:00|9.86|8.36|9.88|8.38|9.89|8.39|9.85|8.35|0
1742776800000|2025-03-24 00:40:00|9.87|8.37|9.87|8.37|9.9|8.4|9.86|8.36|0
1742777100000|2025-03-24 00:45:00|9.86|8.36|9.82|8.32|9.87|8.37|9.81|8.31|0
1742777400000|2025-03-24 00:50:00|9.81|8.31|9.81|8.31|9.82|8.32|9.8|8.3|0
1742777700000|2025-03-24 00:55:00|9.82|8.32|9.79|8.29|9.82|8.32|9.78|8.28|0
1742778000000|2025-03-24 01:00:00|9.8|8.3|9.81|8.31|9.84|8.34|9.78|8.28|0
1742778300000|2025-03-24 01:05:00|9.82|8.32|9.84|8.34|9.87|8.37|9.82|8.32|0
1742778600000|2025-03-24 01:10:00|9.83|8.33|9.81|8.31|9.84|8.34|9.81|8.31|0
1742778900000|2025-03-24 01:15:00|9.82|8.32|9.81|8.31|9.82|8.32|9.8|8.3|0
1742779200000|2025-03-24 01:20:00|9.8|8.3|9.77|8.27|9.82|8.32|9.76|8.26|0
1742779500000|2025-03-24 01:25:00|9.78|8.28|9.83|8.33|9.84|8.34|9.78|8.28|0
1742779800000|2025-03-24 01:30:00|9.82|8.32|9.83|8.33|9.85|8.35|9.82|8.32|0
1742780100000|2025-03-24 01:35:00|9.84|8.34|9.8|8.3|9.84|8.34|9.77|8.27|0
1742780400000|2025-03-24 01:40:00|9.81|8.31|9.85|8.35|9.87|8.37|9.77|8.27|0
1742780700000|2025-03-24 01:45:00|9.84|8.34|9.82|8.32|9.85|8.35|9.81|8.31|0
1742781000000|2025-03-24 01:50:00|9.81|8.31|9.81|8.31|9.83|8.33|9.8|8.3|0
1742781300000|2025-03-24 01:55:00|9.82|8.32|9.81|8.31|9.83|8.33|9.8|8.3|0
1742781600000|2025-03-24 02:00:00|9.8|8.3|9.82|8.32|9.84|8.34|9.8|8.3|0
1742781900000|2025-03-24 02:05:00|9.81|8.31|9.79|8.29|9.81|8.31|9.79|8.29|0
1742782200000|2025-03-24 02:10:00|9.8|8.3|9.84|8.34|9.84|8.34|9.8|8.3|0
1742782500000|2025-03-24 02:15:00|9.83|8.33|9.83|8.33|9.84|8.34|9.83|8.33|0
1742782800000|2025-03-24 02:20:00|9.84|8.34|9.84|8.34|9.85|8.35|9.83|8.33|0
1742783100000|2025-03-24 02:25:00|9.83|8.33|9.83|8.33|9.83|8.33|9.82|8.32|0
1742783400000|2025-03-24 02:30:00|9.82|8.32|9.85|8.35|9.85|8.35|9.81|8.31|0
1742783700000|2025-03-24 02:35:00|9.84|8.34|9.84|8.34|9.86|8.36|9.84|8.34|0
1742784000000|2025-03-24 02:40:00|9.82|8.32|9.8|8.3|9.83|8.33|9.8|8.3|0
1742784300000|2025-03-24 02:45:00|9.79|8.29|9.79|8.29|9.8|8.3|9.78|8.28|0
1742784600000|2025-03-24 02:50:00|9.78|8.28|9.78|8.28|9.78|8.28|9.77|8.27|0
1742784900000|2025-03-24 02:55:00|9.77|8.27|9.76|8.26|9.78|8.28|9.75|8.25|0
1742785200000|2025-03-24 03:00:00|9.77|8.27|9.75|8.25|9.77|8.27|9.75|8.25|0
1742785500000|2025-03-24 03:05:00|9.74|8.24|9.74|8.24|9.75|8.25|9.73|8.23|0
1742785800000|2025-03-24 03:10:00|9.75|8.25|9.74|8.24|9.75|8.25|9.73|8.23|0
1742786100000|2025-03-24 03:15:00|9.73|8.23|9.75|8.25|9.76|8.26|9.72|8.22|0
1742786400000|2025-03-24 03:20:00|9.76|8.26|9.76|8.26|9.77|8.27|9.75|8.25|0
1742786700000|2025-03-24 03:25:00|9.77|8.27|9.78|8.28|9.78|8.28|9.76|8.26|0
1742787000000|2025-03-24 03:30:00|9.79|8.29|9.8|8.3|9.81|8.31|9.78|8.28|0
1742787300000|2025-03-24 03:35:00|9.79|8.29|9.8|8.3|9.82|8.32|9.78|8.28|0
1742787600000|2025-03-24 03:40:00|9.81|8.31|9.78|8.28|9.81|8.31|9.77|8.27|0
1742787900000|2025-03-24 03:45:00|9.77|8.27|9.8|8.3|9.8|8.3|9.77|8.27|0
1742788200000|2025-03-24 03:50:00|9.79|8.29|9.79|8.29|9.8|8.3|9.78|8.28|0
1742788500000|2025-03-24 03:55:00|9.78|8.28|9.79|8.29|9.79|8.29|9.78|8.28|0
1742788800000|2025-03-24 04:00:00|9.8|8.3|9.81|8.31|9.83|8.33|9.8|8.3|0
1742789100000|2025-03-24 04:05:00|9.82|8.32|9.82|8.32|9.82|8.32|9.81|8.31|0
1742789400000|2025-03-24 04:10:00|9.81|8.31|9.82|8.32|9.83|8.33|9.81|8.31|0
1742789700000|2025-03-24 04:15:00|9.81|8.31|9.8|8.3|9.82|8.32|9.8|8.3|0
1742790000000|2025-03-24 04:20:00|9.79|8.29|9.81|8.31|9.81|8.31|9.79|8.29|0
1742790300000|2025-03-24 04:25:00|9.8|8.3|9.8|8.3|9.81|8.31|9.78|8.28|0
1742790600000|2025-03-24 04:30:00|9.79|8.29|9.79|8.29|9.8|8.3|9.78|8.28|0
1742790900000|2025-03-24 04:35:00|9.78|8.28|9.77|8.27|9.78|8.28|9.76|8.26|0
1742791200000|2025-03-24 04:40:00|9.78|8.28|9.76|8.26|9.78|8.28|9.76|8.26|0
1742791500000|2025-03-24 04:45:00|9.77|8.27|9.77|8.27|9.77|8.27|9.77|8.27|0
1742791800000|2025-03-24 04:50:00|9.78|8.28|9.77|8.27|9.78|8.28|9.77|8.27|0
1742792100000|2025-03-24 04:55:00|9.78|8.28|9.76|8.26|9.78|8.28|9.76|8.26|0
1742792400000|2025-03-24 05:00:00|9.75|8.25|9.75|8.25|9.76|8.26|9.74|8.24|0
1742792700000|2025-03-24 05:05:00|9.74|8.24|9.75|8.25|9.75|8.25|9.72|8.22|0
1742793000000|2025-03-24 05:10:00|9.74|8.24|9.72|8.22|9.76|8.26|9.72|8.22|0
1742793300000|2025-03-24 05:15:00|9.71|8.21|9.71|8.21|9.72|8.22|9.71|8.21|0
1742793600000|2025-03-24 05:20:00|9.72|8.22|9.7|8.2|9.72|8.22|9.7|8.2|0
1742793900000|2025-03-24 05:25:00|9.69|8.19|9.72|8.22|9.72|8.22|9.69|8.19|0
1742794200000|2025-03-24 05:30:00|9.73|8.23|9.71|8.21|9.74|8.24|9.71|8.21|0
1742794500000|2025-03-24 05:35:00|9.72|8.22|9.72|8.22|9.72|8.22|9.7|8.2|0
1742794800000|2025-03-24 05:40:00|9.71|8.21|9.72|8.22|9.73|8.23|9.71|8.21|0
1742795100000|2025-03-24 05:45:00|9.73|8.23|9.73|8.23|9.73|8.23|9.72|8.22|0
1742795400000|2025-03-24 05:50:00|9.74|8.24|9.72|8.22|9.74|8.24|9.72|8.22|0
1742795700000|2025-03-24 05:55:00|9.73|8.23|9.72|8.22|9.73|8.23|9.72|8.22|0
1742796000000|2025-03-24 06:00:00|9.73|8.23|9.72|8.22|9.74|8.24|9.72|8.22|0
1742796300000|2025-03-24 06:05:00|9.73|8.23|9.73|8.23|9.74|8.24|9.71|8.21|0
1742796600000|2025-03-24 06:10:00|9.72|8.22|9.72|8.22|9.74|8.24|9.71|8.21|0
1742796900000|2025-03-24 06:15:00|9.71|8.21|9.71|8.21|9.72|8.22|9.69|8.19|0
1742797200000|2025-03-24 06:20:00|9.7|8.2|9.69|8.19|9.7|8.2|9.67|8.17|0
1742797500000|2025-03-24 06:25:00|9.7|8.2|9.69|8.19|9.7|8.2|9.69|8.19|0
1742797800000|2025-03-24 06:30:00|9.7|8.2|9.71|8.21|9.72|8.22|9.69|8.19|0
1742798100000|2025-03-24 06:35:00|9.72|8.22|9.69|8.19|9.72|8.22|9.67|8.17|0
1742798400000|2025-03-24 06:40:00|9.68|8.18|9.64|8.14|9.68|8.18|9.64|8.14|0
1742798700000|2025-03-24 06:45:00|9.65|8.15|9.6|8.1|9.65|8.15|9.6|8.1|0
1742799000000|2025-03-24 06:50:00|9.59|8.09|9.55|8.05|9.6|8.1|9.54|8.04|0
1742799300000|2025-03-24 06:55:00|9.56|8.06|9.52|8.02|9.56|8.06|9.5|8|0
1742799600000|2025-03-24 07:00:00|9.51|8.01|9.5|8|9.53|8.03|9.48|7.98|0
1742799900000|2025-03-24 07:05:00|9.49|7.99|9.49|7.99|9.51|8.01|9.48|7.98|0
1742800200000|2025-03-24 07:10:00|9.48|7.98|9.45|7.95|9.48|7.98|9.45|7.95|0
1742800500000|2025-03-24 07:15:00|9.44|7.94|9.44|7.94|9.45|7.95|9.38|7.88|0
1742800800000|2025-03-24 07:20:00|9.43|7.93|9.42|7.92|9.45|7.95|9.41|7.91|0
1742801100000|2025-03-24 07:25:00|9.41|7.91|9.41|7.91|9.44|7.94|9.41|7.91|0
1742801400000|2025-03-24 07:30:00|9.4|7.9|9.46|7.96|9.47|7.97|9.4|7.9|0
1742801700000|2025-03-24 07:35:00|9.47|7.97|9.46|7.96|9.47|7.97|9.41|7.91|0
1742802000000|2025-03-24 07:40:00|9.45|7.95|9.47|7.97|9.47|7.97|9.45|7.95|0
1742802300000|2025-03-24 07:45:00|9.46|7.96|9.45|7.95|9.47|7.97|9.42|7.92|0
1742802600000|2025-03-24 07:50:00|9.44|7.94|9.45|7.95|9.47|7.97|9.44|7.94|0
1742802900000|2025-03-24 07:55:00|9.46|7.96|9.45|7.95|9.46|7.96|9.43|7.93|0
1742803200000|2025-03-24 08:00:00|9.46|7.96|9.74|8.24|9.76|8.26|9.35|7.85|0
1742803500000|2025-03-24 08:05:00|9.73|8.23|9.61|8.11|9.73|8.23|9.6|8.1|0
1742803800000|2025-03-24 08:10:00|9.6|8.1|9.59|8.09|9.65|8.15|9.58|8.08|0
1742804100000|2025-03-24 08:15:00|9.56|8.06|9.66|8.16|9.66|8.16|9.56|8.06|0
1742804400000|2025-03-24 08:20:00|9.67|8.17|9.62|8.12|9.7|8.2|9.61|8.11|0
1742804700000|2025-03-24 08:25:00|9.63|8.13|9.6|8.1|9.64|8.14|9.6|8.1|0
1742805000000|2025-03-24 08:30:00|9.62|8.12|9.97|8.47|10.82|9.32|9.58|8.08|0
1742805300000|2025-03-24 08:35:00|9.98|8.48|9.95|8.45|9.98|8.48|9.94|8.44|0
1742805600000|2025-03-24 08:40:00|9.94|8.44|9.96|8.46|9.97|8.47|9.91|8.41|0
1742805900000|2025-03-24 08:45:00|9.97|8.47|9.95|8.45|10.01|8.51|9.95|8.45|0
1742806200000|2025-03-24 08:50:00|9.94|8.44|9.92|8.42|9.96|8.46|9.92|8.42|0
1742806500000|2025-03-24 08:55:00|9.93|8.43|9.93|8.43|9.94|8.44|9.88|8.38|0
1742806800000|2025-03-24 09:00:00|9.92|8.42|9.95|8.45|9.98|8.48|9.92|8.42|0
1742807100000|2025-03-24 09:05:00|9.94|8.44|9.91|8.41|9.96|8.46|9.89|8.39|0
1742807400000|2025-03-24 09:10:00|9.9|8.4|9.83|8.33|9.91|8.41|9.83|8.33|0
1742807700000|2025-03-24 09:15:00|9.85|8.35|9.88|8.38|9.9|8.4|9.84|8.34|0
1742808000000|2025-03-24 09:20:00|9.89|8.39|9.93|8.43|9.94|8.44|9.87|8.37|0
1742808300000|2025-03-24 09:25:00|9.92|8.42|9.98|8.48|10|8.5|9.92|8.42|0
1742808600000|2025-03-24 09:30:00|9.99|8.49|10.11|8.61|10.11|8.61|9.97|8.47|0
1742808900000|2025-03-24 09:35:00|10.1|8.6|10.09|8.59|10.12|8.62|10.06|8.56|0
1742809200000|2025-03-24 09:40:00|10.08|8.58|10.06|8.56|10.08|8.58|10.05|8.55|0
1742809500000|2025-03-24 09:45:00|10.05|8.55|10.19|8.24|10.22|8.56|9.97|8.23|0
1742809800000|2025-03-24 09:50:00|10.2|8.25|10.22|8.27|10.25|8.3|10.19|8.24|0
1742810100000|2025-03-24 09:55:00|10.23|8.28|10.31|8.21|10.32|8.28|10.22|8.19|0
1742810400000|2025-03-24 10:00:00|10.33|8.23|10.34|8.24|10.36|8.26|10.3|8.2|0
1742810700000|2025-03-24 10:05:00|10.33|8.23|10.3|8.2|10.33|8.23|10.29|8.19|0
1742811000000|2025-03-24 10:10:00|10.29|8.19|10.32|8.22|10.34|8.24|10.29|8.19|0
1742811300000|2025-03-24 10:15:00|10.31|8.21|10.24|8.14|10.32|8.22|10.24|8.14|0
1742811600000|2025-03-24 10:20:00|10.23|8.13|10.21|8.11|10.23|8.13|10.18|8.08|0
1742811900000|2025-03-24 10:25:00|10.22|8.12|10.17|8.07|10.22|8.12|10.17|8.07|0
1742812200000|2025-03-24 10:30:00|10.16|8.06|10.12|8.02|10.17|8.07|10.1|8|0
1742812500000|2025-03-24 10:35:00|10.13|8.03|10.07|7.97|10.13|8.03|10.07|7.97|0
1742812800000|2025-03-24 10:40:00|10.08|7.98|10.07|7.97|10.1|8|10.07|7.97|0
1742813100000|2025-03-24 10:45:00|10.08|7.98|10.13|8.03|10.13|8.03|10.08|7.98|0
1742813400000|2025-03-24 10:50:00|10.12|8.02|10.1|8|10.12|8.02|10.1|8|0
1742813700000|2025-03-24 10:55:00|10.11|8.01|10.13|8.03|10.13|8.03|10.11|8.01|0
1742814000000|2025-03-24 11:00:00|10.14|8.04|10.12|8.02|10.14|8.04|10.07|7.97|0
1742814300000|2025-03-24 11:05:00|10.13|8.03|10.09|7.99|10.16|8.06|10.09|7.99|0
1742814600000|2025-03-24 11:10:00|10.1|8|9.99|7.89|10.1|8|9.97|7.87|0
1742814900000|2025-03-24 11:15:00|10|7.9|9.72|8.22|10.03|8.23|9.71|7.89|0
1742815200000|2025-03-24 11:20:00|9.71|8.21|9.76|8.26|9.76|8.26|9.69|8.19|0
1742815500000|2025-03-24 11:25:00|9.75|8.25|9.74|8.24|9.79|8.29|9.72|8.22|0
1742815800000|2025-03-24 11:30:00|9.75|8.25|9.79|8.29|9.8|8.3|9.74|8.24|0
1742816100000|2025-03-24 11:35:00|9.78|8.28|9.72|8.22|9.81|8.31|9.72|8.22|0
1742816400000|2025-03-24 11:40:00|9.73|8.23|9.76|8.26|9.76|8.26|9.7|8.2|0
1742816700000|2025-03-24 11:45:00|9.75|8.25|9.69|8.19|9.75|8.25|9.67|8.17|0
1742817000000|2025-03-24 11:50:00|9.68|8.18|9.71|8.21|9.71|8.21|9.68|8.18|0
1742817300000|2025-03-24 11:55:00|9.72|8.22|9.74|8.24|9.75|8.25|9.68|8.18|0
1742817600000|2025-03-24 12:00:00|9.73|8.23|9.72|8.22|9.76|8.26|9.7|8.2|0
1742817900000|2025-03-24 12:05:00|9.73|8.23|9.71|8.21|9.73|8.23|9.69|8.19|0
1742818200000|2025-03-24 12:10:00|9.7|8.2|9.76|8.26|9.77|8.27|9.7|8.2|0
1742818500000|2025-03-24 12:15:00|9.75|8.25|9.82|8.32|9.82|8.32|9.74|8.24|0
1742818800000|2025-03-24 12:20:00|9.81|8.31|9.73|8.23|9.82|8.32|9.73|8.23|0
1742819100000|2025-03-24 12:25:00|9.72|8.22|9.71|8.21|9.73|8.23|9.69|8.19|0
1742819400000|2025-03-24 12:30:00|9.69|8.19|9.68|8.18|9.71|8.21|9.65|8.15|0
1742819700000|2025-03-24 12:35:00|9.67|8.17|9.67|8.17|9.71|8.21|9.66|8.16|0
1742820000000|2025-03-24 12:40:00|9.68|8.18|9.65|8.15|9.7|8.2|9.64|8.14|0
1742820300000|2025-03-24 12:45:00|9.66|8.16|9.66|8.16|9.7|8.2|9.64|8.14|0
1742820600000|2025-03-24 12:50:00|9.65|8.15|9.65|8.15|9.68|8.18|9.65|8.15|0
1742820900000|2025-03-24 12:55:00|9.66|8.16|9.67|8.17|9.72|8.22|9.66|8.16|0
1742821200000|2025-03-24 13:00:00|9.66|8.16|9.63|8.13|9.68|8.18|9.63|8.13|0
1742821500000|2025-03-24 13:05:00|9.64|8.14|9.63|8.13|9.64|8.14|9.62|8.12|0
1742821800000|2025-03-24 13:10:00|9.62|8.12|9.64|8.14|9.66|8.16|9.6|8.1|0
1742822100000|2025-03-24 13:15:00|9.66|8.16|9.67|8.17|9.7|8.2|9.64|8.14|0
1742822400000|2025-03-24 13:20:00|9.66|8.16|9.71|8.21|9.71|8.21|9.64|8.14|0
1742822700000|2025-03-24 13:25:00|9.85|8.06|9.9|8.1|9.92|8.12|9.82|8.03|0
1742823000000|2025-03-24 13:30:00|9.75|8.25|9.74|8.24|9.91|8.41|9.71|8.21|0
1742823300000|2025-03-24 13:35:00|9.75|8.25|9.51|8.01|9.75|8.25|9.48|7.98|0
1742823600000|2025-03-24 13:40:00|9.5|8|9.47|7.97|9.54|8.04|9.41|7.91|0
1742823900000|2025-03-24 13:45:00|9.49|7.99|9.31|7.81|9.78|8.28|9.31|7.81|0
1742824200000|2025-03-24 13:50:00|9.3|7.8|9.29|7.79|9.35|7.85|9.25|7.75|0
1742824500000|2025-03-24 13:55:00|9.28|7.78|9.27|7.77|9.3|7.8|9.21|7.71|0
1742824800000|2025-03-24 14:00:00|9.25|7.75|9.3|7.8|9.33|7.83|9.23|7.73|0
1742825100000|2025-03-24 14:05:00|9.29|7.79|9.4|7.9|9.43|7.93|9.29|7.79|0
1742825400000|2025-03-24 14:10:00|9.41|7.91|9.24|7.74|9.41|7.91|9.24|7.74|0
1742825700000|2025-03-24 14:15:00|9.25|7.75|9.2|7.7|9.26|7.76|9.19|7.69|0
1742826000000|2025-03-24 14:20:00|9.19|7.69|9.15|7.65|9.22|7.72|9.13|7.63|0
1742826300000|2025-03-24 14:25:00|9.16|7.66|9.18|7.68|9.24|7.74|9.12|7.62|0
1742826600000|2025-03-24 14:30:00|9.19|7.69|9.22|7.72|9.26|7.76|9.16|7.66|0
1742826900000|2025-03-24 14:35:00|9.21|7.71|9.27|7.77|9.28|7.78|9.17|7.67|0
1742827200000|2025-03-24 14:40:00|9.26|7.76|9.25|7.75|9.28|7.78|9.2|7.7|0
1742827500000|2025-03-24 14:45:00|9.24|7.74|9.07|7.57|9.25|7.75|9.07|7.57|0
1742827800000|2025-03-24 14:50:00|9.08|7.58|9.07|7.57|9.1|7.6|9.06|7.56|0
1742828100000|2025-03-24 14:55:00|9.08|7.58|9.08|7.58|9.12|7.62|9.06|7.56|0
1742828400000|2025-03-24 15:00:00|9.07|7.57|8.91|7.41|9.15|7.65|8.91|7.41|0
1742828700000|2025-03-24 15:05:00|8.92|7.42|8.87|7.37|8.93|7.43|8.83|7.33|0
1742829000000|2025-03-24 15:10:00|8.86|7.36|8.87|7.37|8.9|7.4|8.84|7.34|0
1742829300000|2025-03-24 15:15:00|8.88|7.38|8.85|7.35|8.89|7.39|8.83|7.33|0
1742829600000|2025-03-24 15:20:00|9.03|7.53|8.9|7.4|9.03|7.53|8.86|7.36|0
1742829900000|2025-03-24 15:25:00|8.89|7.39|8.92|7.42|8.97|7.47|8.89|7.39|0
1742830200000|2025-03-24 15:30:00|8.91|7.41|8.94|7.44|8.98|7.48|8.91|7.41|0
1742830500000|2025-03-24 15:35:00|8.93|7.43|9.02|7.52|9.02|7.52|8.89|7.39|0
1742830800000|2025-03-24 15:40:00|9.01|7.51|8.99|7.49|9.03|7.53|8.98|7.48|0
1742831100000|2025-03-24 15:45:00|9|7.5|9.01|7.51|9.02|7.52|8.94|7.44|0
1742831400000|2025-03-24 15:50:00|9|7.5|8.89|7.39|9.01|7.51|8.88|7.38|0
1742831700000|2025-03-24 15:55:00|8.88|7.38|8.87|7.37|8.9|7.4|8.86|7.36|0
1742832000000|2025-03-24 16:00:00|8.88|7.38|8.85|7.35|8.9|7.4|8.84|7.34|0
1742832300000|2025-03-24 16:05:00|8.84|7.34|8.73|7.23|8.86|7.36|8.7|7.2|0
1742832600000|2025-03-24 16:10:00|8.74|7.24|8.74|7.24|8.77|7.27|8.71|7.21|0
1742832900000|2025-03-24 16:15:00|8.73|7.23|8.82|7.32|8.82|7.32|8.72|7.22|0
1742833200000|2025-03-24 16:20:00|8.81|7.31|8.65|7.15|8.82|7.32|8.65|7.15|0
1742833500000|2025-03-24 16:25:00|8.66|7.16|8.84|7.34|8.85|7.35|8.66|7.16|0
1742833800000|2025-03-24 16:30:00|8.85|7.35|8.86|7.36|8.92|7.42|8.62|7.12|0
1742834100000|2025-03-24 16:35:00|8.84|7.34|8.92|7.42|8.93|7.43|8.83|7.33|0
1742834400000|2025-03-24 16:40:00|8.93|7.43|8.9|7.4|9|7.5|8.9|7.4|0
1742834700000|2025-03-24 16:45:00|8.91|7.41|8.87|7.37|8.91|7.41|8.84|7.34|0
1742835000000|2025-03-24 16:50:00|8.88|7.38|8.89|7.39|8.91|7.41|8.84|7.34|0
1742835300000|2025-03-24 16:55:00|8.88|7.38|8.92|7.42|8.96|7.46|8.88|7.38|0
1742835600000|2025-03-24 17:00:00|8.93|7.43|8.98|7.48|8.99|7.49|8.91|7.41|0
1742835900000|2025-03-24 17:05:00|8.99|7.49|9|7.5|9|7.5|8.93|7.43|0
1742836200000|2025-03-24 17:10:00|9.01|7.51|9.04|7.54|9.05|7.55|8.97|7.47|0
1742836500000|2025-03-24 17:15:00|9.05|7.55|9.02|7.52|9.05|7.55|8.96|7.46|0
1742836800000|2025-03-24 17:20:00|9.04|7.54|9.02|7.52|9.06|7.56|8.98|7.48|0
1742837100000|2025-03-24 17:25:00|9.01|7.51|8.94|7.44|9.03|7.53|8.93|7.43|0
1742837400000|2025-03-24 17:30:00|8.93|7.43|8.9|7.4|8.94|7.44|8.87|7.37|0
1742837700000|2025-03-24 17:35:00|8.91|7.41|8.88|7.38|8.95|7.45|8.87|7.37|0
1742838000000|2025-03-24 17:40:00|8.89|7.39|8.94|7.44|8.97|7.47|8.88|7.38|0
1742838300000|2025-03-24 17:45:00|8.95|7.45|8.74|7.24|8.96|7.46|8.73|7.23|0
1742838600000|2025-03-24 17:50:00|8.73|7.23|8.76|7.26|8.78|7.28|8.69|7.19|0
1742838900000|2025-03-24 17:55:00|8.74|7.24|8.74|7.24|8.81|7.31|8.74|7.24|0
1742839200000|2025-03-24 18:00:00|8.76|7.26|8.92|7.42|8.97|7.47|8.73|7.23|0
1742839500000|2025-03-24 18:05:00|8.91|7.41|8.85|7.35|8.91|7.41|8.76|7.26|0
1742839800000|2025-03-24 18:10:00|8.86|7.36|8.9|7.4|8.9|7.4|8.85|7.35|0
1742840100000|2025-03-24 18:15:00|8.89|7.39|8.88|7.38|8.92|7.42|8.82|7.32|0
1742840400000|2025-03-24 18:20:00|8.89|7.39|8.9|7.4|8.93|7.43|8.86|7.36|0
1742840700000|2025-03-24 18:25:00|8.91|7.41|8.72|7.22|8.95|7.45|8.7|7.2|0
1742841000000|2025-03-24 18:30:00|8.71|7.21|8.75|7.25|8.79|7.29|8.71|7.21|0
1742841300000|2025-03-24 18:35:00|8.76|7.26|8.61|7.11|8.78|7.28|8.57|7.07|0
1742841600000|2025-03-24 18:40:00|8.6|7.1|8.61|7.11|8.81|7.31|8.59|7.09|0
1742841900000|2025-03-24 18:45:00|8.6|7.1|8.62|7.12|8.77|7.27|8.6|7.1|0
1742842200000|2025-03-24 18:50:00|8.61|7.11|8.5|7|8.65|7.15|8.49|6.99|0
1742842500000|2025-03-24 18:55:00|8.51|7.01|8.49|6.99|8.53|7.03|8.48|6.98|0
1742842800000|2025-03-24 19:00:00|8.48|6.98|8.43|6.93|8.52|7.02|8.43|6.93|0
1742843100000|2025-03-24 19:05:00|8.42|6.92|8.43|6.93|8.44|6.94|8.38|6.88|0
1742843400000|2025-03-24 19:10:00|8.44|6.94|8.46|6.96|8.47|6.97|8.42|6.92|0
1742843700000|2025-03-24 19:15:00|8.45|6.95|8.4|6.9|8.46|6.96|8.38|6.88|0
1742844000000|2025-03-24 19:20:00|8.41|6.91|8.37|6.87|8.44|6.94|8.37|6.87|0
1742844300000|2025-03-24 19:25:00|8.36|6.86|8.42|6.92|8.44|6.94|8.36|6.86|0
1742844600000|2025-03-24 19:30:00|8.41|6.91|8.4|6.9|8.44|6.94|8.38|6.88|0
1742844900000|2025-03-24 19:35:00|8.41|6.91|8.39|6.89|8.43|6.93|8.38|6.88|0
1742845200000|2025-03-24 19:40:00|8.38|6.88|8.36|6.86|8.41|6.91|8.33|6.83|0
1742845500000|2025-03-24 19:45:00|8.35|6.85|8.29|6.79|8.46|6.96|8.24|6.74|0
1742845800000|2025-03-24 19:50:00|8.24|6.74|8.16|6.68|8.31|6.81|8.13|6.66|0
1742846100000|2025-03-24 19:55:00|8.12|6.65|8.37|6.87|8.37|6.87|8.12|6.65|0
1742846400000|2025-03-24 20:00:00|8.35|6.85|8.35|6.85|8.36|6.86|8.29|6.79|0
1742846700000|2025-03-24 20:05:00|8.36|6.86|8.31|6.81|8.36|6.86|8.31|6.81|0
1742847000000|2025-03-24 20:10:00|8.32|6.82|8.3|6.8|8.33|6.83|8.28|6.78|0
1742847300000|2025-03-24 20:15:00|8.29|6.79|8.27|6.77|8.29|6.79|8.25|6.75|0
1742847600000|2025-03-24 20:20:00|8.26|6.76|8.27|6.77|8.29|6.79|8.26|6.76|0
1742847900000|2025-03-24 20:25:00|8.28|6.78|8.31|6.81|8.31|6.81|8.27|6.77|0
1742848200000|2025-03-24 20:30:00|8.3|6.8|8.33|6.83|8.33|6.83|8.29|6.79|0
1742848500000|2025-03-24 20:35:00|8.34|6.84|8.33|6.83|8.34|6.84|8.33|6.83|0
1742849100000|2025-03-24 20:45:00|8.34|6.84|8.32|6.82|8.35|6.85|8.32|6.82|0
1742849400000|2025-03-24 20:50:00|8.33|6.83|8.36|6.86|8.37|6.87|8.33|6.83|0
1742849700000|2025-03-24 20:55:00|8.37|6.85|8.39|6.87|8.4|6.87|8.37|6.85|0
1742850000000|2025-03-24 21:00:00|8.38|6.86|8.38|6.86|8.4|6.87|8.38|6.86|0
1742850300000|2025-03-24 21:05:00|8.39|6.85|8.38|6.86|8.39|6.86|8.37|6.85|0
1742850600000|2025-03-24 21:10:00|8.39|6.85|8.38|6.86|8.39|6.86|8.38|6.85|0
1742850900000|2025-03-24 21:15:00||6.85||6.86||6.86||6.85|0
1742851500000|2025-03-24 21:25:00||6.85||6.85||6.86||6.85|0
1742851800000|2025-03-24 21:30:00|8.37||8.37||8.38||8.37||0
1742852100000|2025-03-24 21:35:00|8.38||8.38||8.38||8.38||0
1742852400000|2025-03-24 21:40:00|8.37|6.84|8.37|6.85|8.37|6.85|8.37|6.84|0
1742852700000|2025-03-24 21:45:00||6.84||6.84||6.85||6.84|0
1742853000000|2025-03-24 21:50:00|8.36||8.36||8.37||8.36||0
1742853300000|2025-03-24 21:55:00|8.37|6.85|8.36|6.84|8.37|6.85|8.36|6.84|0
1742853600000|2025-03-24 22:00:00|8.34|6.82|8.35|6.83|8.36|6.84|8.33|6.82|0
1742853900000|2025-03-24 22:05:00|8.34|6.84|8.38|6.86|8.38|6.86|8.34|6.83|0
1742854200000|2025-03-24 22:10:00|8.37|6.85|8.41|6.88|8.43|6.9|8.37|6.85|0
1742854500000|2025-03-24 22:15:00|8.42|6.89|8.42|6.89|8.42|6.89|8.41|6.88|0
1742854800000|2025-03-24 22:20:00|8.41|6.88|8.42|6.89|8.43|6.9|8.41|6.88|0
1742855100000|2025-03-24 22:25:00|8.43|6.9|8.45|6.91|8.46|6.92|8.43|6.9|0
1742855400000|2025-03-24 22:30:00|8.43|6.9|8.4|6.88|8.44|6.91|8.4|6.87|0
1742855700000|2025-03-24 22:35:00|8.39|6.87|8.41|6.88|8.41|6.88|8.39|6.87|0
1742856000000|2025-03-24 22:40:00|8.4|6.87|8.4|6.87|8.42|6.89|8.4|6.87|0
1742856300000|2025-03-24 22:45:00|8.39|6.88|8.43|6.9|8.43|6.9|8.39|6.88|0
1742856600000|2025-03-24 22:50:00|8.45|6.92|8.43|6.9|8.45|6.92|8.43|6.9|0
1742856900000|2025-03-24 22:55:00||6.89||6.89||6.89||6.89|0
1742857200000|2025-03-24 23:00:00|8.44|6.9|8.41|6.88|8.44|6.9|8.39|6.87|0
1742857500000|2025-03-24 23:05:00|8.42|6.89|8.42|6.89|8.45|6.91|8.42|6.89|0
1742857800000|2025-03-24 23:10:00|8.43|6.9|8.42|6.89|8.44|6.9|8.42|6.89|0
1742858100000|2025-03-24 23:15:00|8.43|6.9|8.42|6.89|8.43|6.9|8.41|6.88|0
1742858400000|2025-03-24 23:20:00|8.43|6.9|8.42|6.89|8.43|6.9|8.42|6.89|0
1742858700000|2025-03-24 23:25:00|8.43|6.9|8.42|6.89|8.43|6.9|8.42|6.89|0
1742859000000|2025-03-24 23:30:00|8.41|6.88|8.38|6.86|8.42|6.89|8.37|6.85|0
1742859300000|2025-03-24 23:35:00|8.37|6.85|8.36|6.84|8.37|6.85|8.36|6.84|0
1742859600000|2025-03-24 23:40:00|8.37|6.85|8.34|6.82|8.37|6.85|8.33|6.82|0
1742859900000|2025-03-24 23:45:00|8.35|6.83|8.35|6.83|8.36|6.84|8.34|6.82|0
1742860200000|2025-03-24 23:50:00|8.36|6.84|8.36|6.84|8.36|6.84|8.35|6.83|0
1742860500000|2025-03-24 23:55:00|8.37|6.85|8.39|6.87|8.39|6.87|8.36|6.84|0
1742860800000|2025-03-25 00:00:00|8.38|6.86|8.4|6.87|8.41|6.88|8.36|6.84|0
1742861100000|2025-03-25 00:05:00|8.39|6.86|8.42|6.89|8.45|6.92|8.38|6.86|0
1742861400000|2025-03-25 00:10:00|8.41|6.88|8.43|6.9|8.43|6.9|8.41|6.88|0
1742861700000|2025-03-25 00:15:00|8.44|6.91|8.37|6.87|8.47|6.97|8.36|6.86|0
1742862000000|2025-03-25 00:20:00|8.36|6.86|8.38|6.88|8.4|6.9|8.35|6.85|0
1742862300000|2025-03-25 00:25:00|8.37|6.87|8.39|6.89|8.39|6.89|8.37|6.87|0
1742862600000|2025-03-25 00:30:00|8.4|6.9|8.38|6.88|8.4|6.9|8.37|6.87|0
1742862900000|2025-03-25 00:35:00|8.39|6.89|8.39|6.89|8.41|6.91|8.38|6.88|0
1742863200000|2025-03-25 00:40:00|8.4|6.9|8.41|6.91|8.41|6.91|8.4|6.9|0
1742863500000|2025-03-25 00:45:00|8.4|6.9|8.37|6.87|8.4|6.9|8.37|6.87|0
1742863800000|2025-03-25 00:50:00|8.36|6.86|8.33|6.83|8.36|6.86|8.32|6.82|0
1742864100000|2025-03-25 00:55:00|8.32|6.82|8.31|6.81|8.34|6.84|8.3|6.8|0
1742864400000|2025-03-25 01:00:00|8.32|6.82|8.33|6.83|8.35|6.85|8.32|6.82|0
1742864700000|2025-03-25 01:05:00|8.34|6.84|8.34|6.84|8.35|6.85|8.32|6.82|0
1742865000000|2025-03-25 01:10:00|8.33|6.83|8.29|6.79|8.34|6.84|8.27|6.77|0
1742865300000|2025-03-25 01:15:00|8.3|6.8|8.29|6.79|8.32|6.82|8.29|6.79|0
1742865600000|2025-03-25 01:20:00|8.3|6.8|8.28|6.78|8.3|6.8|8.27|6.77|0
1742865900000|2025-03-25 01:25:00|8.29|6.79|8.3|6.8|8.31|6.81|8.28|6.78|0
1742866200000|2025-03-25 01:30:00|8.31|6.81|8.31|6.81|8.34|6.84|8.3|6.8|0
1742866500000|2025-03-25 01:35:00|8.32|6.82|8.28|6.78|8.33|6.83|8.28|6.78|0
1742866800000|2025-03-25 01:40:00|8.27|6.77|8.27|6.77|8.29|6.79|8.26|6.76|0
1742867100000|2025-03-25 01:45:00|8.28|6.78|8.27|6.77|8.28|6.78|8.27|6.77|0
1742867400000|2025-03-25 01:50:00|8.28|6.78|8.29|6.79|8.3|6.8|8.26|6.76|0
1742867700000|2025-03-25 01:55:00|8.3|6.8|8.31|6.81|8.32|6.82|8.28|6.78|0
1742868000000|2025-03-25 02:00:00|8.33|6.83|8.38|6.88|8.39|6.89|8.32|6.82|0
1742868300000|2025-03-25 02:05:00|8.39|6.89|8.4|6.9|8.41|6.91|8.39|6.89|0
1742868600000|2025-03-25 02:10:00|8.41|6.91|8.4|6.9|8.41|6.91|8.4|6.9|0
1742868900000|2025-03-25 02:15:00|8.39|6.89|8.4|6.9|8.41|6.91|8.39|6.89|0
1742869200000|2025-03-25 02:20:00|8.39|6.89|8.39|6.89|8.4|6.9|8.37|6.87|0
1742869500000|2025-03-25 02:25:00|8.38|6.88|8.37|6.87|8.39|6.89|8.37|6.87|0
1742869800000|2025-03-25 02:30:00|8.38|6.88|8.38|6.88|8.39|6.89|8.37|6.87|0
1742870100000|2025-03-25 02:35:00|8.37|6.87|8.36|6.86|8.38|6.88|8.36|6.86|0
1742870400000|2025-03-25 02:40:00|8.37|6.87|8.38|6.88|8.38|6.88|8.36|6.86|0
1742870700000|2025-03-25 02:45:00|8.37|6.87|8.4|6.9|8.42|6.92|8.37|6.87|0
1742871000000|2025-03-25 02:50:00|8.39|6.89|8.39|6.89|8.4|6.9|8.38|6.88|0
1742871300000|2025-03-25 02:55:00|8.38|6.88|8.38|6.88|8.39|6.89|8.38|6.88|0
1742871900000|2025-03-25 03:05:00|8.37|6.87|8.37|6.87|8.38|6.88|8.37|6.87|0
1742872200000|2025-03-25 03:10:00|8.38|6.88|8.36|6.86|8.38|6.88|8.36|6.86|0
1742872500000|2025-03-25 03:15:00|8.37|6.87|8.41|6.91|8.42|6.92|8.37|6.87|0
1742872800000|2025-03-25 03:20:00|8.4|6.9|8.41|6.91|8.41|6.91|8.4|6.9|0
1742873100000|2025-03-25 03:25:00|8.42|6.92|8.42|6.92|8.42|6.92|8.41|6.91|0
1742873400000|2025-03-25 03:30:00|8.43|6.93|8.42|6.92|8.44|6.94|8.41|6.91|0
1742873700000|2025-03-25 03:35:00|8.41|6.91|8.41|6.91|8.42|6.92|8.4|6.9|0
1742874000000|2025-03-25 03:40:00|8.42|6.92|8.42|6.92|8.42|6.92|8.41|6.91|0
1742874300000|2025-03-25 03:45:00|8.43|6.93|8.43|6.93|8.44|6.94|8.42|6.92|0
1742874600000|2025-03-25 03:50:00|8.42|6.92|8.43|6.93|8.44|6.94|8.42|6.92|0
1742874900000|2025-03-25 03:55:00|8.42|6.92|8.42|6.92|8.43|6.93|8.42|6.92|0
1742875200000|2025-03-25 04:00:00|8.41|6.91|8.42|6.92|8.43|6.93|8.41|6.91|0
1742875500000|2025-03-25 04:05:00|8.43|6.93|8.43|6.93|8.44|6.94|8.42|6.92|0
1742875800000|2025-03-25 04:10:00|8.42|6.92|8.44|6.94|8.44|6.94|8.42|6.92|0
1742876100000|2025-03-25 04:15:00|8.45|6.95|8.44|6.94|8.45|6.95|8.44|6.94|0
1742876400000|2025-03-25 04:20:00|8.43|6.93|8.43|6.93|8.44|6.94|8.43|6.93|0
1742876700000|2025-03-25 04:25:00|8.44|6.94|8.44|6.94|8.44|6.94|8.44|6.94|0
1742877000000|2025-03-25 04:30:00|8.43|6.93|8.44|6.94|8.44|6.94|8.43|6.93|0
1742877300000|2025-03-25 04:35:00|8.43|6.93|8.42|6.92|8.44|6.94|8.42|6.92|0
1742877600000|2025-03-25 04:40:00|8.43|6.93|8.42|6.92|8.43|6.93|8.41|6.91|0
1742877900000|2025-03-25 04:45:00|8.43|6.93|8.42|6.92|8.43|6.93|8.42|6.92|0
1742878200000|2025-03-25 04:50:00|8.43|6.93|8.42|6.92|8.43|6.93|8.42|6.92|0
1742878500000|2025-03-25 04:55:00|8.43|6.93|8.43|6.93|8.43|6.93|8.42|6.92|0
1742878800000|2025-03-25 05:00:00|8.44|6.94|8.43|6.93|8.44|6.94|8.43|6.93|0
1742879100000|2025-03-25 05:05:00|8.44|6.94|8.42|6.92|8.44|6.94|8.42|6.92|0
1742879400000|2025-03-25 05:10:00|8.43|6.93|8.41|6.91|8.43|6.93|8.4|6.9|0
1742879700000|2025-03-25 05:15:00|8.4|6.9|8.4|6.9|8.4|6.9|8.39|6.89|0
1742880000000|2025-03-25 05:20:00|8.41|6.91|8.41|6.91|8.41|6.91|8.41|6.91|0
1742880300000|2025-03-25 05:25:00|8.4|6.9|8.4|6.9|8.41|6.91|8.39|6.89|0
1742880600000|2025-03-25 05:30:00|8.41|6.91|7.4|6.06|8.56|7.06|7.4|6.06|0
1742880900000|2025-03-25 05:35:00|7.41||7.41||7.41||7.41||0
1742881200000|2025-03-25 05:40:00|7.4||7.41||7.41||7.4||0
1742881500000|2025-03-25 05:45:00|7.4|6.05|7.39|6.05|7.4|6.05|7.39|6.05|0
1742881800000|2025-03-25 05:50:00|7.4||7.39||7.4||7.39||0
1742882100000|2025-03-25 05:55:00||6.04||6.05||6.05||6.04|0
1742882400000|2025-03-25 06:00:00|7.4|6.04|7.39|6.05|7.4|6.06|7.39|6.04|0
1742882700000|2025-03-25 06:05:00|7.4|6.04|7.4|6.06|7.41|6.06|7.4|6.04|0
1742883000000|2025-03-25 06:10:00|7.41|6.07|7.4|6.05|7.42|6.07|7.39|6.05|0
1742883300000|2025-03-25 06:15:00|7.39|6.06|7.42|6.07|7.43|6.08|7.39|6.06|0
1742883600000|2025-03-25 06:20:00|7.41|6.06|7.41|6.07|7.42|6.07|7.4|6.06|0
1742883900000|2025-03-25 06:25:00|7.42||7.42||7.42||7.42||0
1742884200000|2025-03-25 06:30:00|7.43|6.08|7.4|6.05|7.44|6.09|7.4|6.05|0
1742884500000|2025-03-25 06:35:00|7.39|6.06|7.4|6.06|7.42|6.07|7.39|6.05|0
1742884800000|2025-03-25 06:40:00|7.41|6.05|7.4|6.06|7.41|6.06|7.4|6.05|0
1742885100000|2025-03-25 06:45:00|7.41|6.05|7.41|6.07|7.41|6.07|7.4|6.05|0
1742885400000|2025-03-25 06:50:00|7.4|6.06|7.4|6.05|7.4|6.06|7.39|6.05|0
1742885700000|2025-03-25 06:55:00|7.39|6.04|7.35|6.01|7.39|6.04|7.35|6.01|0
1742886000000|2025-03-25 07:00:00|7.36|6.02|7.31|5.98|7.36|6.02|7.31|5.98|0
1742886300000|2025-03-25 07:05:00|7.3|5.97|7.26|5.94|7.3|5.97|7.24|5.93|0
1742886600000|2025-03-25 07:10:00|7.27|5.95|7.26|5.94|7.28|5.96|7.25|5.93|0
1742886900000|2025-03-25 07:15:00|7.25|5.93|7.27|5.95|7.27|5.95|7.24|5.93|0
1742887200000|2025-03-25 07:20:00|7.26|5.94|7.28|5.95|7.29|5.97|7.26|5.94|0
1742887500000|2025-03-25 07:25:00|7.29|5.96|7.29|5.96|7.3|5.97|7.28|5.96|0
1742887800000|2025-03-25 07:30:00|7.3|5.97|7.33|6|7.33|6|7.29|5.96|0
1742888100000|2025-03-25 07:35:00|7.34|6.01|7.33|6|7.35|6.01|7.33|6|0
1742888400000|2025-03-25 07:40:00|7.32|5.99|7.35|6.02|7.35|6.02|7.32|5.99|0
1742888700000|2025-03-25 07:45:00|7.36|6.03|7.35|6.01|7.37|6.03|7.35|6.01|0
1742889000000|2025-03-25 07:50:00|7.34|6.02|7.34|6.01|7.36|6.02|7.33|6|0
1742889300000|2025-03-25 07:55:00|7.35|6|7.39|6.04|7.39|6.04|7.34|6|0
1742889600000|2025-03-25 08:00:00|7.37|6.03|7.34|6|7.37|6.03|7.33|6|0
1742889900000|2025-03-25 08:05:00|7.33|5.99|7.96|6.51|7.98|6.53|7.32|5.99|0
1742890200000|2025-03-25 08:10:00|7.95|6.5|7.98|6.53|7.98|6.53|7.92|6.48|0
1742890500000|2025-03-25 08:15:00|7.99|6.54|8.04|6.58|8.05|6.59|7.98|6.54|0
1742890800000|2025-03-25 08:20:00|8.03|6.57|7.97|6.52|8.03|6.57|7.97|6.52|0
1742891100000|2025-03-25 08:25:00|7.96|6.51|8.01|6.55|8.01|6.55|7.95|6.51|0
1742891400000|2025-03-25 08:30:00|8.02|6.56|8.02|6.56|8.04|6.58|7.98|6.53|0
1742891700000|2025-03-25 08:35:00|8.01|6.55|7.96|6.51|8.02|6.56|7.96|6.51|0
1742892000000|2025-03-25 08:40:00|7.97|6.52|7.96|6.51|7.99|6.54|7.95|6.51|0
1742892300000|2025-03-25 08:45:00|7.97|6.52|7.95|6.51|7.99|6.53|7.94|6.5|0
1742892600000|2025-03-25 08:50:00|7.94|6.5|7.92|6.48|7.95|6.5|7.92|6.48|0
1742892900000|2025-03-25 08:55:00|7.93|6.49|7.86|6.43|7.97|6.52|7.71|6.3|0
1742893200000|2025-03-25 09:00:00|7.85|6.42|7.85|6.43|7.88|6.45|7.84|6.41|0
1742893500000|2025-03-25 09:05:00|7.84|6.42|7.91|6.48|7.92|6.48|7.83|6.4|0
1742893800000|2025-03-25 09:10:00|7.9|6.47|7.88|6.45|7.9|6.47|7.87|6.44|0
1742894100000|2025-03-25 09:15:00|7.89|6.46|7.87|6.44|7.9|6.46|7.86|6.43|0
1742894400000|2025-03-25 09:20:00|7.88|6.45|7.86|6.43|7.88|6.45|7.83|6.41|0
1742894700000|2025-03-25 09:25:00|7.85|6.42|7.84|6.41|7.87|6.44|7.81|6.39|0
1742895000000|2025-03-25 09:30:00|7.83|6.42|7.8|6.38|7.84|6.42|7.79|6.37|0
1742895300000|2025-03-25 09:35:00|7.79|6.37|7.78|6.36|7.79|6.38|7.76|6.35|0
1742895600000|2025-03-25 09:40:00|7.79|6.37|7.76|6.35|7.8|6.38|7.75|6.34|0
1742895900000|2025-03-25 09:45:00|7.75|6.34|7.74|6.33|7.76|6.35|7.72|6.32|0
1742896200000|2025-03-25 09:50:00|7.75|6.34|7.73|6.32|7.76|6.35|7.72|6.32|0
1742896500000|2025-03-25 09:55:00|7.74|6.33|7.72|6.32|7.74|6.33|7.72|6.32|0
1742896800000|2025-03-25 10:00:00|7.73|6.31|7.75|6.34|7.75|6.34|7.7|6.3|0
1742897100000|2025-03-25 10:05:00|7.76|6.35|7.79|6.38|7.8|6.38|7.75|6.34|0
1742897400000|2025-03-25 10:10:00|7.8|6.39|7.76|6.35|7.84|6.42|7.76|6.35|0
1742897700000|2025-03-25 10:15:00|7.75|6.34|7.69|6.29|7.75|6.34|7.69|6.29|0
1742898000000|2025-03-25 10:20:00|7.66|6.27|7.65|6.26|7.68|6.29|7.6|6.22|0
1742898300000|2025-03-25 10:25:00|7.64|6.25|7.64|6.25|7.65|6.26|7.62|6.24|0
1742898600000|2025-03-25 10:30:00|7.63|6.24|7.64|6.25|7.64|6.25|7.62|6.23|0
1742898900000|2025-03-25 10:35:00|7.63|6.24|7.64|6.25|7.66|6.27|7.63|6.24|0
1742899200000|2025-03-25 10:40:00|7.63|6.24|7.58|6.2|7.65|6.26|7.57|6.2|0
1742899500000|2025-03-25 10:45:00|7.59|6.21|7.57|6.19|7.59|6.21|7.54|6.17|0
1742899800000|2025-03-25 10:50:00|7.56|6.2|7.58|6.2|7.59|6.21|7.56|6.18|0
1742900100000|2025-03-25 10:55:00|7.59|6.21|7.56|6.18|7.6|6.21|7.55|6.17|0
1742900400000|2025-03-25 11:00:00|7.55|6.17|7.65|6.26|7.75|6.34|7.48|6.12|0
1742900700000|2025-03-25 11:05:00|7.66|6.27|7.73|6.32|7.73|6.32|7.64|6.25|0
1742901000000|2025-03-25 11:10:00|7.72|6.31|7.67|6.28|7.72|6.31|7.66|6.27|0
1742901300000|2025-03-25 11:15:00|7.68|6.27|7.66|6.26|7.7|6.3|7.63|6.24|0
1742901600000|2025-03-25 11:20:00|7.65|6.25|7.66|6.26|7.66|6.26|7.63|6.25|0
1742901900000|2025-03-25 11:25:00|7.65|6.27|7.61|6.23|7.66|6.27|7.61|6.23|0
1742902200000|2025-03-25 11:30:00|7.62|6.22|7.26|5.94|7.63|6.24|7.26|5.94|0
1742902500000|2025-03-25 11:35:00|7.27|5.95|7.27|5.95|7.29|5.96|7.25|5.93|0
1742902800000|2025-03-25 11:40:00|7.26|5.94|7.23|5.92|7.26|5.94|7.22|5.91|0
1742903100000|2025-03-25 11:45:00|7.22|5.91|7.18|5.88|7.22|5.92|7.18|5.88|0
1742903400000|2025-03-25 11:50:00|7.19|5.89|7.17|5.86|7.2|5.89|7.17|5.86|0
1742903700000|2025-03-25 11:55:00|7.16|5.85|7.12|5.83|7.16|5.86|7.11|5.82|0
1742904000000|2025-03-25 12:00:00|7.11|5.82|7.11|5.82|7.13|5.84|7.09|5.8|0
1742904300000|2025-03-25 12:05:00|7.12|5.83|7.13|5.84|7.13|5.84|7.11|5.81|0
1742904600000|2025-03-25 12:10:00|7.12|5.83|7.28|5.96|7.29|5.96|7.11|5.82|0
1742904900000|2025-03-25 12:15:00|7.29|5.97|7.3|5.97|7.32|5.99|7.28|5.96|0
1742905200000|2025-03-25 12:20:00|7.31|5.98|7.29|5.96|7.32|5.99|7.28|5.96|0
1742905500000|2025-03-25 12:25:00|7.28|5.97|7.26|5.94|7.29|5.97|7.25|5.93|0
1742905800000|2025-03-25 12:30:00|7.25|5.93|7.18|5.87|7.26|5.94|7.18|5.87|0
1742906100000|2025-03-25 12:35:00|7.19|5.88|7.2|5.89|7.21|5.9|7.17|5.87|0
1742906400000|2025-03-25 12:40:00|7.19|5.9|7.22|5.91|7.23|5.91|7.19|5.89|0
1742906700000|2025-03-25 12:45:00|7.23|5.92|7.22|5.91|7.23|5.92|7.21|5.9|0
1742907000000|2025-03-25 12:50:00|7.23|5.92|7.29|5.97|7.3|5.97|7.23|5.92|0
1742907300000|2025-03-25 12:55:00|7.3|5.98|7.31|5.98|7.33|6|7.3|5.97|0
1742907600000|2025-03-25 13:00:00|7.32|5.99|7.27|5.94|7.33|6|7.25|5.93|0
1742907900000|2025-03-25 13:05:00|7.26|5.95|7.23|5.91|7.27|5.95|7.23|5.91|0
1742908200000|2025-03-25 13:10:00|7.24|5.92|7.22|5.91|7.24|5.92|7.19|5.89|0
1742908500000|2025-03-25 13:15:00|7.23|5.92|7.23|5.92|7.23|5.92|7.2|5.89|0
1742908800000|2025-03-25 13:20:00|7.24|5.91|7.2|5.89|7.24|5.91|7.19|5.88|0
1742909100000|2025-03-25 13:25:00|7.3|5.8|7.41|5.91|7.45|5.95|7.3|5.8|0
1742909400000|2025-03-25 13:30:00|7.32|5.99|7.12|5.83|7.33|6|7.08|5.8|0
1742909700000|2025-03-25 13:35:00|7.13|5.84|7.24|5.92|7.32|5.99|7.1|5.81|0
1742910000000|2025-03-25 13:40:00|7.23|5.93|7.27|5.95|7.36|6.02|7.19|5.88|0
1742910300000|2025-03-25 13:45:00|7.26|5.94|7.37|6.03|7.37|6.03|7.24|5.92|0
1742910600000|2025-03-25 13:50:00|7.38|6.05|7.27|5.95|7.42|6.07|7.25|5.93|0
1742910900000|2025-03-25 13:55:00|7.28|5.94|7.28|5.96|7.3|5.98|7.2|5.89|0
1742911200000|2025-03-25 14:00:00|7.29|5.97|7.44|6.09|7.5|6.14|7.25|5.94|0
1742911500000|2025-03-25 14:05:00|7.43|6.08|7.4|6.06|7.44|6.09|7.29|5.97|0
1742911800000|2025-03-25 14:10:00|7.42|6.07|7.36|6.03|7.42|6.07|7.29|5.97|0
1742912100000|2025-03-25 14:15:00|7.37|6.04|7.35|6.01|7.39|6.04|7.28|5.95|0
1742912400000|2025-03-25 14:20:00|7.34|6.02|7.2|5.89|7.37|6.03|7.19|5.89|0
1742912700000|2025-03-25 14:25:00|7.21|5.9|7.13|5.84|7.28|5.95|7.13|5.84|0
1742913000000|2025-03-25 14:30:00|7.14|5.83|7.16|5.86|7.22|5.91|7.12|5.83|0
1742913300000|2025-03-25 14:35:00|7.15|5.85|7.09|5.8|7.16|5.86|7.08|5.79|0
1742913600000|2025-03-25 14:40:00|7.1|5.81|7.07|5.79|7.22|5.91|7.06|5.77|0
1742913900000|2025-03-25 14:45:00|7.08|5.78|7.11|5.81|7.12|5.82|7.07|5.78|0
1742914200000|2025-03-25 14:50:00|7.1|5.82|7.1|5.81|7.12|5.83|7.03|5.75|0
1742914500000|2025-03-25 14:55:00|7.09|5.8|7.11|5.82|7.16|5.85|7.06|5.78|0
1742914800000|2025-03-25 15:00:00|7.1|5.81|7.11|5.82|7.13|5.83|7.07|5.78|0
1742915100000|2025-03-25 15:05:00|7.1|5.81|7.09|5.8|7.11|5.82|7.07|5.78|0
1742915400000|2025-03-25 15:10:00|7.08|5.79|7.12|5.82|7.14|5.84|7.07|5.79|0
1742915700000|2025-03-25 15:15:00|7.13|5.83|7.23|5.91|7.23|5.91|7.05|5.77|0
1742916000000|2025-03-25 15:20:00|7.51|6.14|7.49|6.13|7.56|6.18|7.48|6.12|0
1742916300000|2025-03-25 15:25:00|7.5|6.14|7.53|6.16|7.53|6.16|7.48|6.12|0
1742916600000|2025-03-25 15:30:00|7.54|6.17|7.57|6.19|7.6|6.22|7.52|6.15|0
1742916900000|2025-03-25 15:35:00|7.56|6.2|7.58|6.2|7.61|6.22|7.56|6.2|0
1742917200000|2025-03-25 15:40:00|7.59|6.21|7.56|6.19|7.62|6.23|7.56|6.19|0
1742917500000|2025-03-25 15:45:00|7.57|6.18|7.64|6.25|7.64|6.25|7.55|6.18|0
1742917800000|2025-03-25 15:50:00|7.65|6.26|7.63|6.25|7.65|6.26|7.52|6.16|0
1742918100000|2025-03-25 15:55:00|7.65|6.26|7.64|6.25|7.69|6.29|7.61|6.22|0
1742918400000|2025-03-25 16:00:00|7.65|6.26|7.66|6.27|7.68|6.28|7.6|6.22|0
1742918700000|2025-03-25 16:05:00|7.65|6.26|7.61|6.23|7.7|6.3|7.57|6.19|0
1742919000000|2025-03-25 16:10:00|7.62|6.24|7.6|6.22|7.65|6.26|7.59|6.21|0
1742919300000|2025-03-25 16:15:00|7.61|6.23|7.68|6.28|7.71|6.31|7.61|6.22|0
1742919600000|2025-03-25 16:20:00|7.69|6.29|7.62|6.23|7.69|6.29|7.59|6.21|0
1742919900000|2025-03-25 16:25:00|7.63|6.24|7.68|6.28|7.69|6.29|7.6|6.22|0
1742920200000|2025-03-25 16:30:00|7.67|6.27|7.71|6.31|7.75|6.34|7.63|6.24|0
1742920500000|2025-03-25 16:35:00|7.7|6.3|7.7|6.3|7.72|6.31|7.67|6.28|0
1742920800000|2025-03-25 16:40:00|7.69|6.29|7.63|6.24|7.71|6.31|7.61|6.23|0
1742921100000|2025-03-25 16:45:00|7.64|6.25|7.63|6.25|7.67|6.28|7.6|6.22|0
1742921400000|2025-03-25 16:50:00|7.64|6.26|7.57|6.19|7.67|6.27|7.56|6.18|0
1742921700000|2025-03-25 16:55:00|7.56|6.2|7.58|6.2|7.63|6.24|7.55|6.18|0
1742922000000|2025-03-25 17:00:00|7.57|6.19|7.51|6.14|7.58|6.2|7.5|6.14|0
1742922300000|2025-03-25 17:05:00|7.5|6.15|7.46|6.11|7.53|6.16|7.45|6.1|0
1742922600000|2025-03-25 17:10:00|7.47|6.1|7.48|6.12|7.6|6.22|7.45|6.1|0
1742922900000|2025-03-25 17:15:00|7.49|6.13|7.56|6.19|7.58|6.2|7.48|6.12|0
1742923200000|2025-03-25 17:20:00|7.57|6.18|7.6|6.22|7.62|6.23|7.54|6.17|0
1742923500000|2025-03-25 17:25:00|7.62|6.24|7.68|6.28|7.71|6.31|7.61|6.23|0
1742923800000|2025-03-25 17:30:00|7.67|6.29|7.63|6.24|7.67|6.29|7.62|6.24|0
1742924100000|2025-03-25 17:35:00|7.64|6.25|7.62|6.23|7.65|6.26|7.46|6.1|0
1742924400000|2025-03-25 17:40:00|7.61|6.24|7.56|6.19|7.63|6.24|7.54|6.17|0
1742924700000|2025-03-25 17:45:00|7.57|6.2|7.64|6.25|7.65|6.26|7.57|6.19|0
1742925000000|2025-03-25 17:50:00|7.63|6.24|7.61|6.23|7.67|6.28|7.61|6.22|0
1742925300000|2025-03-25 17:55:00|7.62|6.24|7.66|6.27|7.67|6.27|7.58|6.2|0
1742925600000|2025-03-25 18:00:00|7.67|6.28|7.65|6.26|7.69|6.29|7.63|6.24|0
1742925900000|2025-03-25 18:05:00|7.66|6.27|7.61|6.23|7.73|6.32|7.6|6.22|0
1742926200000|2025-03-25 18:10:00|7.62|6.22|7.55|6.17|7.62|6.22|7.55|6.17|0
1742926500000|2025-03-25 18:15:00|7.54|6.16|7.54|6.17|7.62|6.23|7.52|6.15|0
1742926800000|2025-03-25 18:20:00|7.53|6.16|7.55|6.18|7.55|6.18|7.49|6.13|0
1742927100000|2025-03-25 18:25:00|7.56|6.19|7.61|6.23|7.64|6.25|7.55|6.19|0
1742927400000|2025-03-25 18:30:00|7.59|6.21|7.58|6.2|7.67|6.27|7.56|6.18|0
1742927700000|2025-03-25 18:35:00|7.57|6.19|7.63|6.24|7.64|6.25|7.55|6.18|0
1742928000000|2025-03-25 18:40:00|7.62|6.23|7.65|6.26|7.7|6.3|7.61|6.23|0
1742928300000|2025-03-25 18:45:00|7.66|6.25|7.7|6.3|7.7|6.3|7.62|6.23|0
1742928600000|2025-03-25 18:50:00|7.71|6.31|7.67|6.27|7.74|6.33|7.64|6.25|0
1742928900000|2025-03-25 18:55:00|7.66|6.26|7.69|6.29|7.69|6.29|7.63|6.25|0
1742929200000|2025-03-25 19:00:00|7.67|6.28|7.6|6.22|7.69|6.29|7.59|6.21|0
1742929500000|2025-03-25 19:05:00|7.61|6.23|7.58|6.2|7.63|6.24|7.56|6.19|0
1742929800000|2025-03-25 19:10:00|7.57|6.19|7.64|6.25|7.67|6.28|7.55|6.17|0
1742930100000|2025-03-25 19:15:00|7.62|6.24|7.6|6.22|7.66|6.26|7.59|6.21|0
1742930400000|2025-03-25 19:20:00|7.61|6.23|7.57|6.2|7.62|6.24|7.57|6.19|0
1742930700000|2025-03-25 19:25:00|7.58|6.19|7.64|6.25|7.64|6.25|7.57|6.19|0
1742931000000|2025-03-25 19:30:00|7.63|6.24|7.55|6.18|7.63|6.24|7.53|6.16|0
1742931300000|2025-03-25 19:35:00|7.56|6.2|7.56|6.18|7.7|6.3|7.48|6.12|0
1742931600000|2025-03-25 19:40:00|7.55|6.17|7.49|6.12|7.56|6.18|7.48|6.12|0
1742931900000|2025-03-25 19:45:00|7.48|6.13|7.41|6.06|7.59|6.21|7.4|6.05|0
1742932200000|2025-03-25 19:50:00|7.43|6.08|7.42|6.07|7.54|6.17|7.38|6.04|0
1742932500000|2025-03-25 19:55:00|7.4|6.05|7.39|6.05|7.47|6.11|7.37|6.03|0
1742932800000|2025-03-25 20:00:00|7.38|6.04|7.34|6.01|7.38|6.04|7.34|6|0
1742933100000|2025-03-25 20:05:00|7.35|6.02|7.35|6.01|7.36|6.02|7.33|5.99|0
1742933400000|2025-03-25 20:10:00|7.34|6.02|7.35|6.01|7.36|6.02|7.34|6.01|0
1742933700000|2025-03-25 20:15:00|7.34|6|7.33|6|7.35|6.01|7.32|5.99|0
1742934000000|2025-03-25 20:20:00|7.34|6.01|7.33|6|7.35|6.02|7.33|6|0
1742934300000|2025-03-25 20:25:00|7.34|5.99|7.31|5.98|7.34|6|7.3|5.97|0
1742934600000|2025-03-25 20:30:00|7.3|5.97|7.29|5.97|7.3|5.97|7.29|5.97|0
1742934900000|2025-03-25 20:35:00|7.28|5.96|7.27|5.95|7.28|5.97|7.27|5.95|0
1742935200000|2025-03-25 20:40:00|7.28|5.96|7.29|5.96|7.29|5.96|7.28|5.96|0
1742935500000|2025-03-25 20:45:00|7.28|5.95|7.29|5.97|7.29|5.97|7.28|5.95|0
1742935800000|2025-03-25 20:50:00|7.28|5.96|7.29|5.97|7.29|5.97|7.28|5.96|0
1742936100000|2025-03-25 20:55:00|7.38|5.88|7.36|5.86|7.39|5.89|7.36|5.86|0
1742936400000|2025-03-25 21:00:00|7.37|5.87|7.37|5.87|7.37|5.87|7.37|5.87|0
1742936700000|2025-03-25 21:05:00|7.36|5.86|7.37|5.87|7.37|5.87|7.36|5.86|0
1742937000000|2025-03-25 21:10:00|7.36|5.86|7.37|5.87|7.37|5.87|7.36|5.86|0
1742937300000|2025-03-25 21:15:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1742937600000|2025-03-25 21:20:00|7.35|5.85|7.35|5.85|7.35|5.85|7.34|5.84|0
1742938800000|2025-03-25 21:40:00|7.36|5.86|7.35|5.85|7.36|5.86|7.35|5.85|0
1742939100000|2025-03-25 21:45:00|7.36|5.86|7.36|5.86|7.36|5.86|7.35|5.85|0
1742940000000|2025-03-25 22:00:00|7.35|5.85|7.36|5.86|7.37|5.87|7.33|5.83|0
1742940300000|2025-03-25 22:05:00|7.35|5.85|7.33|5.83|7.37|5.87|7.31|5.81|0
1742940600000|2025-03-25 22:10:00|7.32|5.82|7.35|5.85|7.35|5.85|7.3|5.8|0
1742940900000|2025-03-25 22:15:00|7.34|5.84|7.35|5.85|7.36|5.86|7.33|5.83|0
1742941200000|2025-03-25 22:20:00|7.34|5.84|7.35|5.85|7.36|5.86|7.34|5.84|0
1742941500000|2025-03-25 22:25:00|7.36|5.86|7.36|5.86|7.37|5.87|7.35|5.85|0
1742941800000|2025-03-25 22:30:00|7.37|5.87|7.38|5.88|7.38|5.88|7.36|5.86|0
1742942100000|2025-03-25 22:35:00|7.37|5.87|7.38|5.88|7.38|5.88|7.37|5.87|0
1742942400000|2025-03-25 22:40:00|7.39|5.89|7.39|5.89|7.4|5.9|7.38|5.88|0
1742942700000|2025-03-25 22:45:00|7.4|5.9|7.38|5.88|7.4|5.9|7.37|5.87|0
1742943000000|2025-03-25 22:50:00|7.37|5.87|7.37|5.87|7.38|5.88|7.36|5.86|0
1742943300000|2025-03-25 22:55:00|7.38|5.88|7.38|5.88|7.38|5.88|7.37|5.87|0
1742943600000|2025-03-25 23:00:00|7.37|5.87|7.36|5.86|7.38|5.88|7.35|5.85|0
1742943900000|2025-03-25 23:05:00|7.35|5.85|7.35|5.85|7.37|5.87|7.35|5.85|0
1742944200000|2025-03-25 23:10:00|7.36|5.86|7.36|5.86|7.36|5.86|7.36|5.86|0
1742944500000|2025-03-25 23:15:00|7.35|5.85|7.36|5.86|7.37|5.87|7.35|5.85|0
1742944800000|2025-03-25 23:20:00|7.37|5.87|7.36|5.86|7.37|5.87|7.36|5.86|0
1742945100000|2025-03-25 23:25:00|7.35|5.85|7.35|5.85|7.36|5.86|7.35|5.85|0
1742945400000|2025-03-25 23:30:00|7.36|5.86|7.35|5.85|7.37|5.87|7.34|5.84|0
1742945700000|2025-03-25 23:35:00|7.36|5.86|7.32|5.82|7.36|5.86|7.32|5.82|0
1742946000000|2025-03-25 23:40:00|7.33|5.83|7.31|5.81|7.33|5.83|7.31|5.81|0
1742946300000|2025-03-25 23:45:00|7.32|5.82|7.3|5.8|7.32|5.82|7.29|5.79|0
1742946600000|2025-03-25 23:50:00|7.31|5.81|7.31|5.81|7.32|5.82|7.3|5.8|0
1742946900000|2025-03-25 23:55:00|7.32|5.82|7.32|5.82|7.33|5.83|7.32|5.82|0
1742947200000|2025-03-26 00:00:00|7.33|5.83|7.35|5.85|7.36|5.86|7.32|5.82|0
1742947500000|2025-03-26 00:05:00|7.36|5.86|7.35|5.85|7.36|5.86|7.34|5.84|0
1742947800000|2025-03-26 00:10:00|7.34|5.84|7.33|5.83|7.35|5.85|7.33|5.83|0
1742948100000|2025-03-26 00:15:00|7.24|5.92|7.24|5.93|7.25|5.93|7.22|5.91|0
1742948400000|2025-03-26 00:20:00|7.25|5.92|7.23|5.92|7.25|5.92|7.22|5.91|0
1742948700000|2025-03-26 00:25:00|7.24|5.91|7.24|5.92|7.24|5.92|7.23|5.91|0
1742949000000|2025-03-26 00:30:00|7.23|5.91|7.18|5.87|7.24|5.91|7.18|5.87|0
1742949300000|2025-03-26 00:35:00|7.17|5.88|7.16|5.86|7.18|5.88|7.16|5.86|0
1742949600000|2025-03-26 00:40:00|7.17|5.85|7.15|5.85|7.17|5.86|7.14|5.84|0
1742949900000|2025-03-26 00:45:00|7.16|5.86|7.17|5.87|7.17|5.87|7.16|5.86|0
1742950200000|2025-03-26 00:50:00|7.18|5.88|7.17|5.87|7.18|5.88|7.17|5.87|0
1742950500000|2025-03-26 00:55:00|7.18|5.86|7.18|5.87|7.19|5.88|7.17|5.86|0
1742950800000|2025-03-26 01:00:00|7.19|5.88|7.2|5.89|7.2|5.89|7.18|5.88|0
1742951100000|2025-03-26 01:05:00|7.21|5.9|7.22|5.91|7.23|5.92|7.21|5.9|0
1742951400000|2025-03-26 01:10:00|7.21|5.9|7.2|5.89|7.21|5.9|7.2|5.89|0
1742951700000|2025-03-26 01:15:00|7.19|5.9|7.21|5.9|7.22|5.9|7.19|5.9|0
1742952000000|2025-03-26 01:20:00|7.22|5.91|7.22|5.91|7.23|5.92|7.21|5.9|0
1742952300000|2025-03-26 01:25:00|7.21|5.9|7.24|5.92|7.25|5.93|7.21|5.9|0
1742952600000|2025-03-26 01:30:00|7.25|5.93|7.24|5.93|7.25|5.93|7.23|5.92|0
1742952900000|2025-03-26 01:35:00|7.23|5.92|7.24|5.92|7.24|5.93|7.23|5.92|0
1742953200000|2025-03-26 01:40:00|7.25|5.93|7.24|5.92|7.25|5.93|7.24|5.92|0
1742953500000|2025-03-26 01:45:00|7.23|6.03|7.45|6.09|7.46|6.11|7.23|6.03|0
1742953800000|2025-03-26 01:50:00|7.44|6.1|7.44|6.09|7.47|6.11|7.44|6.08|0
1742954100000|2025-03-26 01:55:00|7.45|6.1|7.45|6.1|7.46|6.11|7.45|6.1|0
1742954400000|2025-03-26 02:00:00|7.44|6.09|7.46|6.11|7.47|6.11|7.44|6.09|0
1742954700000|2025-03-26 02:05:00|7.47|6.12|7.47|6.11|7.48|6.12|7.46|6.11|0
1742955000000|2025-03-26 02:10:00|7.46|6.12|7.49|6.13|7.49|6.13|7.46|6.12|0
1742955300000|2025-03-26 02:15:00|7.48|6.12|7.49|6.13|7.5|6.14|7.48|6.12|0
1742955600000|2025-03-26 02:20:00|7.48|6.12|7.58|6.2|7.58|6.2|7.48|6.12|0
1742955900000|2025-03-26 02:25:00|7.59|6.21|7.58|6.2|7.6|6.22|7.57|6.19|0
1742956200000|2025-03-26 02:30:00|7.57|6.19|7.57|6.2|7.58|6.21|7.57|6.19|0
1742956500000|2025-03-26 02:35:00|7.58|6.19|7.57|6.19|7.58|6.2|7.56|6.18|0
1742956800000|2025-03-26 02:40:00|7.56|6.18|7.55|6.18|7.57|6.19|7.55|6.17|0
1742957100000|2025-03-26 02:45:00|7.54|6.17|7.52|6.16|7.54|6.18|7.52|6.16|0
1742957400000|2025-03-26 02:50:00|7.53|6.15|7.52|6.15|7.53|6.16|7.51|6.14|0
1742957700000|2025-03-26 02:55:00|7.53|6.16|7.51|6.15|7.53|6.16|7.51|6.14|0
1742958000000|2025-03-26 03:00:00|7.52||7.52||7.52||7.51||0
1742958300000|2025-03-26 03:05:00|7.51|6.14|7.51|6.14|7.51|6.15|7.5|6.14|0
1742958600000|2025-03-26 03:10:00|7.52|6.15|7.53|6.16|7.53|6.16|7.52|6.14|0
1742958900000|2025-03-26 03:15:00|7.52||7.53||7.53||7.52||0
1742959200000|2025-03-26 03:20:00|7.52|6.15|7.53|6.16|7.53|6.16|7.52|6.15|0
1742959500000|2025-03-26 03:25:00|7.54|6.17|7.54|6.17|7.54|6.17|7.54|6.17|0
1742959800000|2025-03-26 03:30:00|7.55|6.18|7.55|6.18|7.56|6.19|7.54|6.17|0
1742960100000|2025-03-26 03:35:00|7.56|6.19|7.57|6.2|7.58|6.2|7.55|6.19|0
1742960400000|2025-03-26 03:40:00|7.58|6.19|7.58|6.2|7.58|6.2|7.57|6.19|0
1742960700000|2025-03-26 03:45:00|7.59|6.21|7.57|6.19|7.6|6.22|7.56|6.19|0
1742961000000|2025-03-26 03:50:00|7.56|6.18|7.56|6.19|7.57|6.19|7.55|6.18|0
1742961300000|2025-03-26 03:55:00|7.57|6.18|7.55|6.18|7.57|6.19|7.55|6.17|0
1742961600000|2025-03-26 04:00:00|7.54|6.17|7.56|6.19|7.56|6.19|7.54|6.17|0
1742961900000|2025-03-26 04:05:00|7.55|6.18|7.55|6.18|7.56|6.19|7.55|6.18|0
1742962200000|2025-03-26 04:10:00|7.56|6.17|7.56|6.18|7.56|6.19|7.55|6.17|0
1742962500000|2025-03-26 04:15:00|7.57|6.19|7.55|6.18|7.57|6.19|7.55|6.18|0
1742962800000|2025-03-26 04:20:00|7.56|6.19|7.57|6.19|7.57|6.19|7.56|6.18|0
1742963100000|2025-03-26 04:25:00|7.56|6.18|7.57|6.19|7.57|6.19|7.56|6.18|0
1742963400000|2025-03-26 04:30:00|7.56|6.18|7.56|6.18|7.57|6.18|7.56|6.18|0
1742963700000|2025-03-26 04:35:00|7.55|6.17|7.54|6.17|7.55|6.17|7.54|6.17|0
1742964000000|2025-03-26 04:40:00|7.53|6.16|7.54|6.17|7.54|6.17|7.53|6.16|0
1742964300000|2025-03-26 04:45:00|7.53|6.16|7.55|6.18|7.55|6.18|7.53|6.16|0
1742964600000|2025-03-26 04:50:00|7.54|6.17|7.53|6.16|7.54|6.17|7.53|6.16|0
1742964900000|2025-03-26 04:55:00|7.52|6.15|7.52|6.15|7.53|6.16|7.52|6.15|0
1742965200000|2025-03-26 05:00:00|7.51|6.16|7.51|6.14|7.53|6.16|7.51|6.14|0
1742965500000|2025-03-26 05:05:00|7.5|6.15|7.5|6.14|7.51|6.15|7.5|6.13|0
1742965800000|2025-03-26 05:10:00|7.51|6.15|7.5|6.14|7.51|6.15|7.5|6.13|0
1742966100000|2025-03-26 05:15:00||6.13||6.13||6.14||6.13|0
1742966400000|2025-03-26 05:20:00|7.49|6.12|7.5|6.14|7.5|6.14|7.48|6.12|0
1742966700000|2025-03-26 05:25:00|7.51|6.15|7.53|6.16|7.53|6.16|7.5|6.15|0
1742967000000|2025-03-26 05:30:00|7.54|6.17|7.53|6.16|7.54|6.17|7.53|6.16|0
1742967300000|2025-03-26 05:35:00|7.54|6.17|7.55|6.18|7.55|6.18|7.54|6.17|0
1742967600000|2025-03-26 05:40:00|7.56|6.19|7.57|6.2|7.59|6.21|7.55|6.18|0
1742967900000|2025-03-26 05:45:00|7.58|6.19|7.61|6.23|7.62|6.23|7.57|6.19|0
1742968200000|2025-03-26 05:50:00|7.62|6.24|7.62|6.23|7.63|6.24|7.61|6.23|0
1742968500000|2025-03-26 05:55:00|7.63|6.24|7.65|6.26|7.66|6.27|7.62|6.23|0
1742968800000|2025-03-26 06:00:00|7.66|6.27|7.65|6.26|7.67|6.27|7.65|6.26|0
1742969100000|2025-03-26 06:05:00|7.64|6.25|7.64|6.25|7.64|6.25|7.63|6.24|0
1742969400000|2025-03-26 06:10:00|7.63|6.24|7.64|6.25|7.64|6.25|7.63|6.24|0
1742969700000|2025-03-26 06:15:00|7.65|6.26|7.64|6.25|7.65|6.26|7.64|6.25|0
1742970000000|2025-03-26 06:20:00|7.63|6.24|7.64|6.25|7.65|6.26|7.63|6.24|0
1742970300000|2025-03-26 06:25:00|7.63|6.24|7.68|6.29|7.68|6.29|7.62|6.23|0
1742970600000|2025-03-26 06:30:00|7.67|6.28|7.69|6.29|7.69|6.29|7.65|6.26|0
1742970900000|2025-03-26 06:35:00|7.68|6.28|7.65|6.26|7.68|6.28|7.65|6.26|0
1742971200000|2025-03-26 06:40:00|7.64|6.25|7.63|6.24|7.65|6.26|7.63|6.24|0
1742971500000|2025-03-26 06:45:00|7.62|6.23|7.64|6.25|7.64|6.25|7.62|6.23|0
1742971800000|2025-03-26 06:50:00|7.63|6.24|7.6|6.22|7.64|6.25|7.6|6.22|0
1742972100000|2025-03-26 06:55:00|7.59|6.21|7.59|6.21|7.59|6.21|7.58|6.2|0
1742972400000|2025-03-26 07:00:00|7.58|6.2|7.55|6.18|7.6|6.22|7.54|6.17|0
1742972700000|2025-03-26 07:05:00|7.56|6.19|7.55|6.18|7.57|6.19|7.54|6.17|0
1742973000000|2025-03-26 07:10:00|7.56|6.19|7.57|6.19|7.57|6.19|7.55|6.18|0
1742973300000|2025-03-26 07:15:00|7.56|6.18|7.5|6.14|7.56|6.19|7.5|6.14|0
1742973600000|2025-03-26 07:20:00|7.49|6.13|7.49|6.13|7.51|6.14|7.49|6.13|0
1742973900000|2025-03-26 07:25:00|7.48|6.12|7.47|6.11|7.49|6.13|7.47|6.11|0
1742974200000|2025-03-26 07:30:00|7.48|6.12|7.47|6.11|7.48|6.12|7.46|6.11|0
1742974500000|2025-03-26 07:35:00|7.46|6.12|7.45|6.1|7.47|6.12|7.44|6.09|0
1742974800000|2025-03-26 07:40:00|7.46|6.11|7.47|6.11|7.47|6.11|7.46|6.1|0
1742975100000|2025-03-26 07:45:00|7.46|6.1|7.48|6.12|7.49|6.13|7.45|6.1|0
1742975400000|2025-03-26 07:50:00|7.49|6.13|7.49|6.13|7.5|6.13|7.48|6.12|0
1742975700000|2025-03-26 07:55:00|7.48|6.12|7.54|6.17|7.55|6.18|7.48|6.12|0
1742976000000|2025-03-26 08:00:00|7.53|6.16|7.56|6.18|7.57|6.2|7.51|6.14|0
1742976300000|2025-03-26 08:05:00|7.55|6.19|7.58|6.21|7.62|6.24|7.55|6.18|0
1742976600000|2025-03-26 08:10:00|7.57|6.2|7.61|6.23|7.69|6.29|7.56|6.19|0
1742976900000|2025-03-26 08:15:00|7.6|6.22|7.66|6.27|7.68|6.28|7.59|6.21|0
1742977200000|2025-03-26 08:20:00|7.67|6.28|7.63|6.25|7.67|6.28|7.62|6.24|0
1742977500000|2025-03-26 08:25:00|7.62|6.24|7.61|6.22|7.62|6.24|7.59|6.21|0
1742977800000|2025-03-26 08:30:00|7.6|6.23|7.54|6.17|7.61|6.23|7.54|6.17|0
1742978100000|2025-03-26 08:35:00|7.55|6.18|7.57|6.2|7.57|6.2|7.54|6.17|0
1742978400000|2025-03-26 08:40:00|7.58|6.19|7.55|6.18|7.58|6.2|7.53|6.16|0
1742978700000|2025-03-26 08:45:00|7.56|6.19|7.63|6.24|7.64|6.25|7.55|6.18|0
1742979000000|2025-03-26 08:50:00|7.64|6.25|7.65|6.26|7.66|6.26|7.6|6.22|0
1742979300000|2025-03-26 08:55:00|7.64|6.25|7.63|6.25|7.64|6.25|7.62|6.23|0
1742979600000|2025-03-26 09:00:00|7.62|6.24|7.64|6.25|7.64|6.25|7.59|6.21|0
1742979900000|2025-03-26 09:05:00|7.63|6.24|7.59|6.21|7.66|6.27|7.57|6.2|0
1742980200000|2025-03-26 09:10:00|7.58|6.2|7.58|6.2|7.6|6.21|7.56|6.18|0
1742980500000|2025-03-26 09:15:00|7.59|6.21|7.65|6.26|7.65|6.26|7.57|6.19|0
1742980800000|2025-03-26 09:20:00|7.66|6.27|7.67|6.27|7.67|6.28|7.64|6.25|0
1742981100000|2025-03-26 09:25:00|7.66|6.26|7.63|6.25|7.67|6.28|7.62|6.24|0
1742981400000|2025-03-26 09:30:00|7.62|6.24|7.58|6.2|7.63|6.24|7.58|6.2|0
1742981700000|2025-03-26 09:35:00|7.59|6.21|7.6|6.22|7.61|6.23|7.58|6.2|0
1742982000000|2025-03-26 09:40:00|7.61|6.23|7.63|6.24|7.65|6.26|7.59|6.21|0
1742982300000|2025-03-26 09:45:00|7.64|6.25|7.62|6.23|7.67|6.28|7.62|6.23|0
1742982600000|2025-03-26 09:50:00|7.61|6.22|7.67|6.28|7.68|6.29|7.58|6.2|0
1742982900000|2025-03-26 09:55:00|7.68|6.27|7.71|6.3|7.71|6.31|7.67|6.27|0
1742983200000|2025-03-26 10:00:00|7.72|6.31|7.67|6.28|7.73|6.32|7.67|6.27|0
1742983500000|2025-03-26 10:05:00|7.68|6.27|7.82|6.4|7.82|6.4|7.65|6.26|0
1742983800000|2025-03-26 10:10:00|7.81|6.39|7.79|6.38|7.82|6.4|7.78|6.37|0
1742984100000|2025-03-26 10:15:00|7.78|6.37|7.74|6.34|7.79|6.38|7.73|6.33|0
1742984400000|2025-03-26 10:20:00|7.75|6.33|8.85|7.35|8.96|7.46|7.74|6.33|0
1742984700000|2025-03-26 10:25:00|8.86|7.36|8.86|7.36|8.88|7.38|8.85|7.35|0
1742985000000|2025-03-26 10:30:00|8.87|7.37|8.83|7.33|8.87|7.37|8.83|7.33|0
1742985300000|2025-03-26 10:35:00|8.84|7.34|8.78|7.28|8.84|7.34|8.77|7.27|0
1742985600000|2025-03-26 10:40:00|8.79|7.29|8.8|7.3|8.81|7.31|8.78|7.28|0
1742985900000|2025-03-26 10:45:00|8.81|7.31|8.78|7.28|8.81|7.31|8.77|7.27|0
1742986200000|2025-03-26 10:50:00|8.77|7.27|8.77|7.27|8.79|7.29|8.77|7.27|0
1742986500000|2025-03-26 10:55:00|8.76|7.26|8.71|7.21|8.77|7.27|8.71|7.21|0
1742986800000|2025-03-26 11:00:00|8.7|7.2|8.74|7.24|8.74|7.24|8.69|7.19|0
1742987100000|2025-03-26 11:05:00|8.73|7.23|8.76|7.26|8.77|7.27|8.72|7.22|0
1742987400000|2025-03-26 11:10:00|8.77|7.27|8.73|7.23|8.78|7.28|8.73|7.23|0
1742987700000|2025-03-26 11:15:00|8.72|7.22|8.76|7.26|8.76|7.26|8.72|7.22|0
1742988000000|2025-03-26 11:20:00|8.75|7.25|8.7|7.2|8.75|7.25|8.7|7.2|0
1742988300000|2025-03-26 11:25:00|8.71|7.21|8.7|7.2|8.71|7.21|8.68|7.18|0
1742988600000|2025-03-26 11:30:00|8.69|7.19|8.67|7.17|8.71|7.21|8.67|7.17|0
1742988900000|2025-03-26 11:35:00|8.66|7.16|8.64|7.14|8.67|7.17|8.63|7.13|0
1742989200000|2025-03-26 11:40:00|8.65|7.15|8.63|7.13|8.66|7.16|8.61|7.11|0
1742989500000|2025-03-26 11:45:00|8.62|7.12|8.61|7.11|8.63|7.13|8.61|7.11|0
1742989800000|2025-03-26 11:50:00|8.62|7.12|8.62|7.12|8.63|7.13|8.59|7.09|0
1742990100000|2025-03-26 11:55:00|8.63|7.13|8.63|7.13|8.64|7.14|8.62|7.12|0
1742990400000|2025-03-26 12:00:00|8.64|7.14|8.67|7.17|8.67|7.17|8.64|7.14|0
1742990700000|2025-03-26 12:05:00|8.66|7.16|8.66|7.16|8.68|7.18|8.66|7.16|0
1742991000000|2025-03-26 12:10:00|8.68|7.18|8.68|7.18|8.69|7.19|8.65|7.15|0
1742991300000|2025-03-26 12:15:00|8.69|7.19|8.69|7.19|8.72|7.22|8.69|7.19|0
1742991600000|2025-03-26 12:20:00|8.7|7.2|8.72|7.22|8.73|7.23|8.7|7.2|0
1742991900000|2025-03-26 12:25:00|8.71|7.21|8.71|7.21|8.72|7.22|8.69|7.19|0
1742992200000|2025-03-26 12:30:00|8.69|7.19|8.71|7.21|8.76|7.26|8.67|7.17|0
1742992500000|2025-03-26 12:35:00|8.72|7.22|8.7|7.2|8.74|7.24|8.69|7.19|0
1742992800000|2025-03-26 12:40:00|8.69|7.19|8.63|7.13|8.72|7.22|8.63|7.13|0
1742993100000|2025-03-26 12:45:00|8.62|7.12|8.58|7.08|8.63|7.13|8.56|7.06|0
1742993400000|2025-03-26 12:50:00|8.57|7.07|8.61|7.11|8.63|7.13|8.57|7.07|0
1742993700000|2025-03-26 12:55:00|8.6|7.1|8.7|7.2|8.71|7.21|8.49|6.99|0
1742994000000|2025-03-26 13:00:00|8.69|7.19|8.7|7.2|8.73|7.23|8.68|7.18|0
1742994300000|2025-03-26 13:05:00|8.69|7.19|8.68|7.18|8.74|7.24|8.65|7.15|0
1742994600000|2025-03-26 13:10:00|8.67|7.17|8.46|6.96|8.71|7.21|8.45|6.95|0
1742994900000|2025-03-26 13:15:00|8.47|6.97|8.54|7.04|8.55|7.05|8.46|6.96|0
1742995200000|2025-03-26 13:20:00|8.53|7.03|8.6|7.1|8.61|7.11|8.53|7.03|0
1742995500000|2025-03-26 13:25:00|8.64|7.07|8.64|7.07|8.7|7.12|8.61|7.04|0
1742995800000|2025-03-26 13:30:00|8.53|7.03|8.54|7.04|8.58|7.08|8.41|6.91|0
1742996100000|2025-03-26 13:35:00|8.53|7.03|8.36|6.86|8.53|7.03|8.34|6.84|0
1742996400000|2025-03-26 13:40:00|8.35|6.85|8.46|6.96|8.53|7.03|8.28|6.78|0
1742996700000|2025-03-26 13:45:00|8.45|6.95|8.64|7.14|8.66|7.16|8.43|6.93|0
1742997000000|2025-03-26 13:50:00|8.65|7.15|8.72|7.22|8.78|7.28|8.48|6.98|0
1742997300000|2025-03-26 13:55:00|8.73|7.23|8.98|7.48|8.99|7.49|8.72|7.22|0
1742997600000|2025-03-26 14:00:00|9|7.5|8.94|7.44|9|7.5|8.81|7.31|0
1742997900000|2025-03-26 14:05:00|8.96|7.46|8.97|7.47|9.05|7.55|8.86|7.36|0
1742998200000|2025-03-26 14:10:00|8.99|7.49|8.89|7.39|9|7.5|8.88|7.38|0
1742998500000|2025-03-26 14:15:00|8.88|7.38|9.03|7.53|9.03|7.53|8.85|7.35|0
1742998800000|2025-03-26 14:20:00|9.06|7.56|9.16|7.66|9.25|7.75|8.94|7.44|0
1742999100000|2025-03-26 14:25:00|9.15|7.65|9.06|7.56|9.17|7.67|9.05|7.55|0
1742999400000|2025-03-26 14:30:00|9.07|7.57|9.04|7.54|9.2|7.7|8.91|7.41|0
1742999700000|2025-03-26 14:35:00|9.03|7.53|9.04|7.54|9.06|7.56|8.98|7.48|0
1743000000000|2025-03-26 14:40:00|9.05|7.55|9.03|7.53|9.06|7.56|9|7.5|0
1743000300000|2025-03-26 14:45:00|9.02|7.52|9.15|7.65|9.15|7.65|9.02|7.52|0
1743000600000|2025-03-26 14:50:00|9.14|7.64|8.98|7.48|9.14|7.64|8.94|7.44|0
1743000900000|2025-03-26 14:55:00|8.99|7.49|9.03|7.53|9.07|7.57|8.97|7.47|0
1743001200000|2025-03-26 15:00:00|9.02|7.52|8.97|7.47|9.05|7.55|8.94|7.44|0
1743001500000|2025-03-26 15:05:00|8.98|7.48|8.97|7.47|9.01|7.51|8.95|7.45|0
1743001800000|2025-03-26 15:10:00|8.98|7.48|9|7.5|9.04|7.54|8.94|7.44|0
1743002100000|2025-03-26 15:15:00|9.01|7.51|9.05|7.55|9.08|7.58|9|7.5|0
1743002400000|2025-03-26 15:20:00|9.06|7.56|9.16|7.66|9.16|7.66|9.04|7.54|0
1743002700000|2025-03-26 15:25:00|9.15|7.65|9.31|7.81|9.36|7.86|9.11|7.61|0
1743003000000|2025-03-26 15:30:00|9.32|7.82|9.29|7.79|9.32|7.82|9.2|7.7|0
1743003300000|2025-03-26 15:35:00|9.28|7.78|9.25|7.75|9.29|7.79|9.24|7.74|0
1743003600000|2025-03-26 15:40:00|9.27|7.77|9.36|7.86|9.38|7.88|9.21|7.71|0
1743003900000|2025-03-26 15:45:00|9.37|7.87|9.44|7.94|9.49|7.99|9.35|7.85|0
1743004200000|2025-03-26 15:50:00|9.45|7.95|9.56|8.06|9.67|8.17|9.32|7.82|0
1743004500000|2025-03-26 15:55:00|9.57|8.07|9.61|8.11|9.76|8.26|9.38|7.88|0
1743004800000|2025-03-26 16:00:00|9.62|8.12|9.66|8.16|9.71|8.21|9.58|8.08|0
1743005100000|2025-03-26 16:05:00|9.67|8.17|9.63|8.13|9.68|8.18|9.53|8.03|0
1743005400000|2025-03-26 16:10:00|9.62|8.12|9.59|8.09|9.65|8.15|9.54|8.04|0
1743005700000|2025-03-26 16:15:00|9.6|8.1|9.67|8.17|9.69|8.19|9.6|8.1|0
1743006000000|2025-03-26 16:20:00|9.66|8.16|9.65|8.15|9.71|8.21|9.57|8.07|0
1743006300000|2025-03-26 16:25:00|9.64|8.14|9.76|8.26|9.78|8.28|9.59|8.09|0
1743006600000|2025-03-26 16:30:00|9.78|8.28|9.84|8.34|9.88|8.38|9.69|8.19|0
1743006900000|2025-03-26 16:35:00|9.85|8.35|9.88|8.38|9.88|8.38|9.74|8.24|0
1743007200000|2025-03-26 16:40:00|9.89|8.39|9.93|8.43|9.95|8.45|9.82|8.32|0
1743007500000|2025-03-26 16:45:00|9.92|8.42|9.81|8.31|9.95|8.45|9.8|8.3|0
1743007800000|2025-03-26 16:50:00|9.82|8.32|10.04|8.54|10.05|8.55|9.8|8.3|0
1743008100000|2025-03-26 16:55:00|10.05|8.55|10.16|8.66|10.2|8.7|10.03|8.53|0
1743008400000|2025-03-26 17:00:00|10.15|8.65|10.08|8.58|10.17|8.67|9.89|8.39|0
1743008700000|2025-03-26 17:05:00|10.09|8.59|10.02|8.52|10.11|8.61|10.02|8.52|0
1743009000000|2025-03-26 17:10:00|10.03|8.53|10|8.5|10.04|8.54|9.92|8.42|0
1743009300000|2025-03-26 17:15:00|9.99|8.49|10.18|8.68|10.23|8.73|9.99|8.49|0
1743009600000|2025-03-26 17:20:00|10.19|8.69|10.15|8.65|10.24|8.74|10.11|8.61|0
1743009900000|2025-03-26 17:25:00|10.14|8.64|10.21|8.71|10.27|8.77|10.13|8.63|0
1743010200000|2025-03-26 17:30:00|10.23|8.73|10.4|8.9|10.43|8.93|10.22|8.72|0
1743010500000|2025-03-26 17:35:00|10.41|8.91|10.45|8.95|10.55|9.05|10.01|8.51|0
1743010800000|2025-03-26 17:40:00|10.43|8.93|10.4|8.9|10.44|8.94|10.21|8.71|0
1743011100000|2025-03-26 17:45:00|10.39|8.89|10.45|8.95|10.49|8.99|10.3|8.8|0
1743011400000|2025-03-26 17:50:00|10.44|8.94|10.44|8.94|10.46|8.96|10.38|8.88|0
1743011700000|2025-03-26 17:55:00|10.45|8.95|10.52|9.02|10.53|9.03|10.41|8.91|0
1743012000000|2025-03-26 18:00:00|10.53|9.03|10.07|8.57|10.53|9.03|10.05|8.55|0
1743012300000|2025-03-26 18:05:00|10.06|8.56|10.01|8.51|10.14|8.64|10|8.5|0
1743012600000|2025-03-26 18:10:00|10|8.5|10.12|8.62|10.12|8.62|9.84|8.34|0
1743012900000|2025-03-26 18:15:00|10.11|8.61|9.86|8.36|10.12|8.62|9.8|8.3|0
1743013200000|2025-03-26 18:20:00|9.87|8.37|9.83|8.33|9.89|8.39|9.8|8.3|0
1743013500000|2025-03-26 18:25:00|9.82|8.32|9.8|8.3|9.87|8.37|9.75|8.25|0
1743013800000|2025-03-26 18:30:00|9.81|8.31|9.92|8.42|9.92|8.42|9.75|8.25|0
1743014100000|2025-03-26 18:35:00|9.91|8.41|9.94|8.44|9.96|8.46|9.88|8.38|0
1743014400000|2025-03-26 18:40:00|9.93|8.43|10.07|8.57|10.1|8.6|9.9|8.4|0
1743014700000|2025-03-26 18:45:00|10.06|8.56|10.21|8.71|10.3|8.8|10.02|8.52|0
1743015000000|2025-03-26 18:50:00|10.22|8.72|10.23|8.73|10.27|8.77|10.18|8.68|0
1743015300000|2025-03-26 18:55:00|10.22|8.72|10.28|8.78|10.3|8.8|9.92|8.42|0
1743015600000|2025-03-26 19:00:00|10.27|8.77|10.24|8.74|10.27|8.77|10.12|8.62|0
1743015900000|2025-03-26 19:05:00|10.25|8.75|10.28|8.78|10.31|8.81|10.21|8.71|0
1743016200000|2025-03-26 19:10:00|10.27|8.77|10.24|8.74|10.32|8.82|10.23|8.73|0
1743016500000|2025-03-26 19:15:00|10.25|8.75|10.07|8.57|10.27|8.77|10.05|8.55|0
1743016800000|2025-03-26 19:20:00|10.08|8.58|10.13|8.63|10.13|8.63|9.95|8.45|0
1743017100000|2025-03-26 19:25:00|10.14|8.64|10.19|8.69|10.19|8.69|10.04|8.54|0
1743017400000|2025-03-26 19:30:00|10.18|8.68|10.1|8.6|10.21|8.71|10.09|8.59|0
1743017700000|2025-03-26 19:35:00|10.11|8.61|10.13|8.63|10.19|8.69|10.08|8.58|0
1743018000000|2025-03-26 19:40:00|10.12|8.62|10.01|8.51|10.13|8.63|9.95|8.45|0
1743018300000|2025-03-26 19:45:00|10|8.5|9.88|8.38|10.07|8.57|9.87|8.37|0
1743018600000|2025-03-26 19:50:00|9.93|8.43|9.77|8.27|9.93|8.43|9.72|8.22|0
1743018900000|2025-03-26 19:55:00|9.79|8.29|9.89|8.39|9.94|8.44|9.78|8.28|0
1743019200000|2025-03-26 20:00:00|9.95|8.45|9.96|8.46|9.99|8.49|9.88|8.38|0
1743019500000|2025-03-26 20:05:00|9.95|8.45|9.69|8.19|10.17|8.67|9.68|8.18|0
1743019800000|2025-03-26 20:10:00|9.68|8.18|9.66|8.16|9.69|8.19|9.64|8.14|0
1743020100000|2025-03-26 20:15:00|9.67|8.17|9.66|8.16|9.71|8.21|9.66|8.16|0
1743020400000|2025-03-26 20:20:00|9.67|8.17|9.72|8.22|9.74|8.24|9.67|8.17|0
1743020700000|2025-03-26 20:25:00|9.74|8.24|9.75|8.25|9.77|8.27|9.74|8.24|0
1743021000000|2025-03-26 20:30:00|9.76|8.26|9.75|8.25|9.77|8.27|9.74|8.24|0
1743021300000|2025-03-26 20:35:00|9.76|8.26|9.75|8.25|9.79|8.29|9.75|8.25|0
1743021600000|2025-03-26 20:40:00|9.74|8.24|9.76|8.26|9.76|8.26|9.73|8.23|0
1743021900000|2025-03-26 20:45:00|9.75|8.25|9.72|8.22|9.76|8.26|9.71|8.21|0
1743022200000|2025-03-26 20:50:00|9.74|8.24|9.78|8.28|9.79|8.29|9.72|8.22|0
1743022500000|2025-03-26 20:55:00|9.94|8.13|9.89|8.09|9.95|8.14|9.88|8.08|0
1743022800000|2025-03-26 21:00:00|9.9|8.1|9.89|8.09|9.9|8.1|9.88|8.08|0
1743023100000|2025-03-26 21:05:00|9.9|8.1|9.86|8.07|9.9|8.1|9.86|8.07|0
1743023400000|2025-03-26 21:10:00|9.89|8.09|9.86|8.07|9.89|8.09|9.86|8.07|0
1743023700000|2025-03-26 21:15:00|9.88|8.08|9.99|8.17|10.06|8.23|9.86|8.06|0
1743024000000|2025-03-26 21:20:00|10|8.18|9.95|8.14|10.02|8.2|9.93|8.13|0
1743024300000|2025-03-26 21:25:00|9.93|8.12|9.94|8.13|9.95|8.14|9.9|8.1|0
1743024600000|2025-03-26 21:30:00|9.93|8.12|9.97|8.16|9.98|8.17|9.92|8.12|0
1743024900000|2025-03-26 21:35:00|9.96|8.15|9.97|8.15|9.99|8.18|9.95|8.14|0
1743025200000|2025-03-26 21:40:00|9.96|8.16|9.97|8.15|9.98|8.17|9.95|8.14|0
1743025500000|2025-03-26 21:45:00|9.96|8.16|10.06|8.23|10.06|8.23|9.95|8.14|0
1743025800000|2025-03-26 21:50:00|10.08|8.25|10.1|8.27|10.15|8.31|10.04|8.22|0
1743026100000|2025-03-26 21:55:00|10.12|8.28|10.13|8.29|10.15|8.3|10.09|8.25|0
1743026400000|2025-03-26 22:00:00|10.4|8.51|10.13|8.29|10.4|8.51|10.07|8.24|0
1743026700000|2025-03-26 22:05:00|10.1|8.27|10.04|8.22|10.13|8.29|9.92|8.12|0
1743027000000|2025-03-26 22:10:00|10.05|8.21|10.23|8.37|10.23|8.37|10.04|8.21|0
1743027300000|2025-03-26 22:15:00|10.24|8.38|10.42|8.53|10.42|8.53|10.19|8.34|0
1743027600000|2025-03-26 22:20:00|10.41|8.51|10.33|8.45|10.45|8.55|10.27|8.4|0
1743027900000|2025-03-26 22:25:00|10.32|8.44|10.38|8.49|10.47|8.56|10.32|8.44|0
1743028200000|2025-03-26 22:30:00|10.37|8.48|10.24|8.38|10.37|8.48|10.24|8.38|0
1743028500000|2025-03-26 22:35:00|10.26|8.37|10.21|8.36|10.3|8.43|10.2|8.35|0
1743028800000|2025-03-26 22:40:00|10.2|8.35|10.26|8.39|10.36|8.48|10.2|8.35|0
1743029100000|2025-03-26 22:45:00|10.25|8.4|10.27|8.4|10.29|8.42|10.2|8.35|0
1743029400000|2025-03-26 22:50:00|10.28|8.41|10.23|8.37|10.29|8.42|10.22|8.36|0
1743029700000|2025-03-26 22:55:00|10.24|8.38|10.32|8.44|10.33|8.45|10.24|8.38|0
1743030000000|2025-03-26 23:00:00|10.3|8.42|10.29|8.42|10.33|8.45|10.25|8.39|0
1743030300000|2025-03-26 23:05:00|10.3|8.43|10.29|8.42|10.37|8.48|10.28|8.41|0
1743030600000|2025-03-26 23:10:00|10.3|8.43|10.29|8.42|10.3|8.43|10.26|8.4|0
1743030900000|2025-03-26 23:15:00|10.28|8.41|10.27|8.4|10.29|8.42|10.25|8.39|0
1743031200000|2025-03-26 23:20:00|10.26|8.39|10.22|8.36|10.27|8.4|10.21|8.35|0
1743031500000|2025-03-26 23:25:00|10.23|8.37|10.21|8.36|10.23|8.37|10.2|8.35|0
1743031800000|2025-03-26 23:30:00|10.22|8.35|10.17|8.32|10.22|8.36|10.15|8.3|0
1743032100000|2025-03-26 23:35:00|10.16|8.31|10.15|8.31|10.17|8.32|10.14|8.3|0
1743032400000|2025-03-26 23:40:00|10.16|8.3|10.12|8.28|10.17|8.32|10.12|8.28|0
1743032700000|2025-03-26 23:45:00|10.11|8.27|10.06|8.23|10.12|8.28|10.04|8.21|0
1743033000000|2025-03-26 23:50:00|10.07|8.24|10.01|8.19|10.07|8.24|9.98|8.17|0
1743033300000|2025-03-26 23:55:00|10|8.18|10.04|8.21|10.06|8.23|10|8.18|0
1743033600000|2025-03-27 00:00:00|10.05|8.22|10.06|8.23|10.1|8.26|10.04|8.21|0
1743033900000|2025-03-27 00:05:00|10.07|8.24|9.97|8.16|10.09|8.25|9.97|8.16|0
1743034200000|2025-03-27 00:10:00|9.98|8.17|9.99|8.18|10.01|8.19|9.92|8.12|0
1743034500000|2025-03-27 00:15:00|10|8.19|9.89|8.39|10.03|8.41|9.85|8.19|0
1743034800000|2025-03-27 00:20:00|9.88|8.38|9.86|8.36|9.89|8.39|9.84|8.34|0
1743035100000|2025-03-27 00:25:00|9.85|8.35|9.78|8.28|9.86|8.36|9.72|8.22|0
1743035400000|2025-03-27 00:30:00|9.79|8.29|9.77|8.27|9.8|8.3|9.77|8.27|0
1743035700000|2025-03-27 00:35:00|9.78|8.28|9.74|8.24|9.79|8.29|9.7|8.2|0
1743036000000|2025-03-27 00:40:00|9.75|8.25|9.72|8.22|9.77|8.27|9.71|8.21|0
1743036300000|2025-03-27 00:45:00|9.73|8.23|9.74|8.24|9.75|8.25|9.69|8.19|0
1743036600000|2025-03-27 00:50:00|9.75|8.25|9.78|8.28|9.8|8.3|9.75|8.25|0
1743036900000|2025-03-27 00:55:00|9.79|8.29|9.79|8.29|9.8|8.3|9.77|8.27|0
1743037200000|2025-03-27 01:00:00|9.78|8.28|9.76|8.26|9.8|8.3|9.73|8.23|0
1743037500000|2025-03-27 01:05:00|9.75|8.25|9.75|8.25|9.77|8.27|9.72|8.22|0
1743037800000|2025-03-27 01:10:00|9.74|8.24|9.72|8.22|9.75|8.25|9.68|8.18|0
1743038100000|2025-03-27 01:15:00|9.73|8.23|9.71|8.21|9.75|8.25|9.7|8.2|0
1743038400000|2025-03-27 01:20:00|9.72|8.22|9.75|8.25|9.75|8.25|9.71|8.21|0
1743038700000|2025-03-27 01:25:00|9.76|8.26|10.08|8.58|10.16|8.66|9.67|8.17|0
1743039000000|2025-03-27 01:30:00|10.07|8.57|10.13|8.63|10.14|8.64|10.07|8.57|0
1743039300000|2025-03-27 01:35:00|10.12|8.62|10.13|8.63|10.15|8.65|10.11|8.61|0
1743039600000|2025-03-27 01:40:00|10.12|8.62|10.08|8.58|10.12|8.62|10.06|8.56|0
1743039900000|2025-03-27 01:45:00|10.07|8.57|10.05|8.55|10.08|8.58|10.04|8.54|0
1743040200000|2025-03-27 01:50:00|10.04|8.54|10.02|8.52|10.06|8.56|10|8.5|0
1743040500000|2025-03-27 01:55:00|10.03|8.53|10.03|8.53|10.04|8.54|10.01|8.51|0
1743040800000|2025-03-27 02:00:00|10.02|8.52|9.93|8.43|10.02|8.52|9.93|8.43|0
1743041100000|2025-03-27 02:05:00|9.92|8.42|9.91|8.41|9.93|8.43|9.91|8.41|0
1743041400000|2025-03-27 02:10:00|9.9|8.4|9.9|8.4|9.91|8.41|9.9|8.4|0
1743041700000|2025-03-27 02:15:00|9.91|8.41|9.88|8.38|9.91|8.41|9.86|8.36|0
1743042000000|2025-03-27 02:20:00|9.87|8.37|9.85|8.35|9.89|8.39|9.85|8.35|0
1743042300000|2025-03-27 02:25:00|9.86|8.36|9.85|8.35|9.86|8.36|9.82|8.32|0
1743042600000|2025-03-27 02:30:00|9.86|8.36|9.83|8.33|9.88|8.38|9.83|8.33|0
1743042900000|2025-03-27 02:35:00|9.84|8.34|9.85|8.35|9.85|8.35|9.82|8.32|0
1743043200000|2025-03-27 02:40:00|9.84|8.34|9.81|8.31|9.85|8.35|9.81|8.31|0
1743043500000|2025-03-27 02:45:00|9.82|8.32|9.83|8.33|9.84|8.34|9.81|8.31|0
1743043800000|2025-03-27 02:50:00|9.82|8.32|9.84|8.34|9.84|8.34|9.81|8.31|0
1743044100000|2025-03-27 02:55:00|9.83|8.33|9.83|8.33|9.84|8.34|9.82|8.32|0
1743044400000|2025-03-27 03:00:00|9.84|8.34|9.82|8.32|9.84|8.34|9.77|8.27|0
1743044700000|2025-03-27 03:05:00|9.81|8.31|9.82|8.32|9.84|8.34|9.81|8.31|0
1743045000000|2025-03-27 03:10:00|9.81|8.31|9.81|8.31|9.83|8.33|9.81|8.31|0
1743045300000|2025-03-27 03:15:00|9.82|8.32|9.8|8.3|9.83|8.33|9.79|8.29|0
1743045600000|2025-03-27 03:20:00|9.79|8.29|9.82|8.32|9.82|8.32|9.78|8.28|0
1743045900000|2025-03-27 03:25:00|9.81|8.31|9.81|8.31|9.81|8.31|9.8|8.3|0
1743046200000|2025-03-27 03:30:00|9.8|8.3|9.77|8.27|9.8|8.3|9.74|8.24|0
1743046500000|2025-03-27 03:35:00|9.76|8.26|9.69|8.19|9.76|8.26|9.66|8.16|0
1743046800000|2025-03-27 03:40:00|9.7|8.2|9.69|8.19|9.71|8.21|9.68|8.18|0
1743047100000|2025-03-27 03:45:00|9.7|8.2|9.69|8.19|9.7|8.2|9.67|8.17|0
1743047400000|2025-03-27 03:50:00|9.7|8.2|9.69|8.19|9.71|8.21|9.68|8.18|0
1743047700000|2025-03-27 03:55:00|9.7|8.2|9.7|8.2|9.7|8.2|9.68|8.18|0
1743048000000|2025-03-27 04:00:00|9.69|8.19|9.66|8.16|9.7|8.2|9.66|8.16|0
1743048300000|2025-03-27 04:05:00|9.65|8.15|9.63|8.13|9.65|8.15|9.63|8.13|0
1743048600000|2025-03-27 04:10:00|9.62|8.12|9.71|8.21|9.71|8.21|9.62|8.12|0
1743048900000|2025-03-27 04:15:00|9.7|8.2|9.7|8.2|9.71|8.21|9.7|8.2|0
1743049200000|2025-03-27 04:20:00|9.71|8.21|9.69|8.19|9.72|8.22|9.68|8.18|0
1743049500000|2025-03-27 04:25:00|9.68|8.18|9.67|8.17|9.69|8.19|9.66|8.16|0
1743049800000|2025-03-27 04:30:00|9.68|8.18|9.68|8.18|9.69|8.19|9.67|8.17|0
1743050100000|2025-03-27 04:35:00|9.67|8.17|9.61|8.11|9.68|8.18|9.59|8.09|0
1743050400000|2025-03-27 04:40:00|9.6|8.1|9.59|8.09|9.6|8.1|9.58|8.08|0
1743050700000|2025-03-27 04:45:00|9.6|8.1|9.58|8.08|9.6|8.1|9.58|8.08|0
1743051000000|2025-03-27 04:50:00|9.57|8.07|9.58|8.08|9.59|8.09|9.57|8.07|0
1743051300000|2025-03-27 04:55:00|9.59|8.09|9.56|8.06|9.59|8.09|9.56|8.06|0
1743051600000|2025-03-27 05:00:00|9.57|8.07|9.57|8.07|9.58|8.08|9.56|8.06|0
1743051900000|2025-03-27 05:05:00|9.56|8.06|9.61|8.11|9.63|8.13|9.56|8.06|0
1743052200000|2025-03-27 05:10:00|9.62|8.12|9.61|8.11|9.62|8.12|9.58|8.08|0
1743052500000|2025-03-27 05:15:00|9.6|8.1|9.59|8.09|9.61|8.11|9.59|8.09|0
1743052800000|2025-03-27 05:20:00|9.6|8.1|9.57|8.07|9.6|8.1|9.56|8.06|0
1743053100000|2025-03-27 05:25:00|9.58|8.08|9.57|8.07|9.58|8.08|9.56|8.06|0
1743053400000|2025-03-27 05:30:00|9.58|8.08|9.55|8.05|9.58|8.08|9.54|8.04|0
1743053700000|2025-03-27 05:35:00|9.56|8.06|9.49|7.99|9.56|8.06|9.48|7.98|0
1743054000000|2025-03-27 05:40:00|9.5|8|9.49|7.99|9.51|8.01|9.47|7.97|0
1743054300000|2025-03-27 05:45:00|9.51|8.01|9.55|8.05|9.55|8.05|9.5|8|0
1743054600000|2025-03-27 05:50:00|9.56|8.06|9.6|8.1|9.61|8.11|9.56|8.06|0
1743054900000|2025-03-27 05:55:00|9.61|8.11|9.64|8.14|9.65|8.15|9.61|8.11|0
1743055200000|2025-03-27 06:00:00|9.63|8.13|9.66|8.16|9.66|8.16|9.62|8.12|0
1743055500000|2025-03-27 06:05:00|9.65|8.15|9.58|8.08|9.66|8.16|9.57|8.07|0
1743055800000|2025-03-27 06:10:00|9.57|8.07|9.53|8.03|9.58|8.08|9.53|8.03|0
1743056100000|2025-03-27 06:15:00|9.52|8.02|9.49|7.99|9.52|8.02|9.49|7.99|0
1743056400000|2025-03-27 06:20:00|9.5|8|9.46|7.96|9.55|8.05|9.44|7.94|0
1743056700000|2025-03-27 06:25:00|9.45|7.95|9.45|7.95|9.49|7.99|9.44|7.94|0
1743057000000|2025-03-27 06:30:00|9.44|7.94|9.51|8.01|9.52|8.02|9.44|7.94|0
1743057300000|2025-03-27 06:35:00|9.49|7.99|9.47|7.97|9.51|8.01|9.46|7.96|0
1743057600000|2025-03-27 06:40:00|9.46|7.96|9.53|8.03|9.53|8.03|9.46|7.96|0
1743057900000|2025-03-27 06:45:00|9.52|8.02|9.59|8.09|9.6|8.1|9.52|8.02|0
1743058200000|2025-03-27 06:50:00|9.58|8.08|9.62|8.12|9.65|8.15|9.57|8.07|0
1743058500000|2025-03-27 06:55:00|9.63|8.13|9.62|8.12|9.65|8.15|9.61|8.11|0
1743058800000|2025-03-27 07:00:00|9.64|8.14|9.67|8.17|9.7|8.2|9.58|8.08|0
1743059100000|2025-03-27 07:05:00|9.68|8.18|9.61|8.11|9.72|8.22|9.6|8.1|0
1743059400000|2025-03-27 07:10:00|9.6|8.1|9.61|8.11|9.63|8.13|9.58|8.08|0
1743059700000|2025-03-27 07:15:00|9.62|8.12|9.69|8.19|9.69|8.19|9.6|8.1|0
1743060000000|2025-03-27 07:20:00|9.68|8.18|9.69|8.19|9.71|8.21|9.66|8.16|0
1743060300000|2025-03-27 07:25:00|9.68|8.18|9.69|8.19|9.71|8.21|9.66|8.16|0
1743060600000|2025-03-27 07:30:00|9.68|8.18|9.75|8.25|9.75|8.25|9.68|8.18|0
1743060900000|2025-03-27 07:35:00|9.74|8.24|9.78|8.28|9.81|8.31|9.72|8.22|0
1743061200000|2025-03-27 07:40:00|9.76|8.26|9.77|8.27|9.78|8.28|9.66|8.16|0
1743061500000|2025-03-27 07:45:00|9.78|8.28|9.76|8.26|9.79|8.29|9.73|8.23|0
1743061800000|2025-03-27 07:50:00|9.77|8.27|9.82|8.32|9.83|8.33|9.76|8.26|0
1743062100000|2025-03-27 07:55:00|9.83|8.33|9.83|8.33|9.86|8.36|9.8|8.3|0
1743062400000|2025-03-27 08:00:00|9.84|8.34|9.9|8.4|9.92|8.42|9.72|8.22|0
1743062700000|2025-03-27 08:05:00|9.91|8.41|10.1|8.6|10.11|8.61|9.89|8.39|0
1743063000000|2025-03-27 08:10:00|10.09|8.59|10|8.5|10.14|8.64|10|8.5|0
1743063300000|2025-03-27 08:15:00|10.01|8.51|9.9|8.4|10.01|8.51|9.89|8.39|0
1743063600000|2025-03-27 08:20:00|9.88|8.38|9.85|8.35|9.91|8.41|9.82|8.32|0
1743063900000|2025-03-27 08:25:00|9.84|8.34|9.84|8.34|9.94|8.44|9.83|8.33|0
1743064200000|2025-03-27 08:30:00|9.83|8.33|9.8|8.3|9.83|8.33|9.76|8.26|0
1743064500000|2025-03-27 08:35:00|9.79|8.29|9.73|8.23|9.82|8.32|9.7|8.2|0
1743064800000|2025-03-27 08:40:00|9.71|8.21|9.76|8.26|9.76|8.26|9.7|8.2|0
1743065100000|2025-03-27 08:45:00|9.75|8.25|9.77|8.27|9.83|8.33|9.75|8.25|0
1743065400000|2025-03-27 08:50:00|9.76|8.26|9.78|8.28|9.86|8.36|9.75|8.25|0
1743065700000|2025-03-27 08:55:00|9.77|8.27|9.61|8.11|9.78|8.28|9.6|8.1|0
1743066000000|2025-03-27 09:00:00|9.6|8.1|9.61|8.11|9.68|8.18|9.59|8.09|0
1743066300000|2025-03-27 09:05:00|9.62|8.12|9.69|8.19|9.71|8.21|9.62|8.12|0
1743066600000|2025-03-27 09:10:00|9.7|8.2|9.65|8.15|9.7|8.2|9.64|8.14|0
1743066900000|2025-03-27 09:15:00|9.64|8.14|9.62|8.12|9.66|8.16|9.61|8.11|0
1743067200000|2025-03-27 09:20:00|9.61|8.11|9.66|8.16|9.72|8.22|9.6|8.1|0
1743067500000|2025-03-27 09:25:00|9.65|8.15|9.57|8.07|9.67|8.17|9.55|8.05|0
1743067800000|2025-03-27 09:30:00|9.56|8.06|9.6|8.1|9.61|8.11|9.55|8.05|0
1743068100000|2025-03-27 09:35:00|9.61|8.11|9.74|8.24|9.87|8.37|9.59|8.09|0
1743068400000|2025-03-27 09:40:00|9.75|8.25|9.74|8.24|9.78|8.28|9.72|8.22|0
1743068700000|2025-03-27 09:45:00|9.73|8.23|9.67|8.17|9.73|8.23|9.67|8.17|0
1743069000000|2025-03-27 09:50:00|9.68|8.18|9.68|8.18|9.68|8.18|9.62|8.12|0
1743069300000|2025-03-27 09:55:00|9.67|8.17|9.66|8.16|9.69|8.19|9.66|8.16|0
1743069600000|2025-03-27 10:00:00|9.67|8.17|9.57|8.07|9.69|8.19|9.57|8.07|0
1743069900000|2025-03-27 10:05:00|9.58|8.08|9.6|8.1|9.61|8.11|9.56|8.06|0
1743070200000|2025-03-27 10:10:00|9.59|8.09|9.62|8.12|9.64|8.14|9.58|8.08|0
1743070500000|2025-03-27 10:15:00|9.63|8.13|9.69|8.19|9.7|8.2|9.62|8.12|0
1743070800000|2025-03-27 10:20:00|9.68|8.18|9.67|8.17|9.72|8.22|9.64|8.14|0
1743071100000|2025-03-27 10:25:00|9.66|8.16|9.69|8.19|9.71|8.21|9.66|8.16|0
1743071400000|2025-03-27 10:30:00|9.7|8.2|9.66|8.16|9.71|8.21|9.66|8.16|0
1743071700000|2025-03-27 10:35:00|9.65|8.15|9.73|8.23|9.73|8.23|9.65|8.15|0
1743072000000|2025-03-27 10:40:00|9.74|8.24|9.72|8.22|9.75|8.25|9.7|8.2|0
1743072300000|2025-03-27 10:45:00|9.73|8.23|9.78|8.28|9.8|8.3|9.71|8.21|0
1743072600000|2025-03-27 10:50:00|9.79|8.29|9.85|8.35|9.85|8.35|9.76|8.26|0
1743072900000|2025-03-27 10:55:00|9.84|8.34|9.93|8.43|9.94|8.44|9.84|8.34|0
1743073200000|2025-03-27 11:00:00|9.92|8.42|9.87|8.37|10|8.5|9.84|8.34|0
1743073500000|2025-03-27 11:05:00|9.88|8.38|9.78|8.28|9.88|8.38|9.78|8.28|0
1743073800000|2025-03-27 11:10:00|9.79|8.29|9.95|8.45|10|8.5|9.78|8.28|0
1743074100000|2025-03-27 11:15:00|9.94|8.44|9.96|8.46|10|8.5|9.91|8.41|0
1743074400000|2025-03-27 11:20:00|9.97|8.47|10.04|8.54|10.06|8.56|9.94|8.44|0
1743074700000|2025-03-27 11:25:00|10.03|8.53|10.14|8.64|10.16|8.66|10.02|8.52|0
1743075000000|2025-03-27 11:30:00|10.13|8.63|10.08|8.58|10.13|8.63|10.06|8.56|0
1743075300000|2025-03-27 11:35:00|10.07|8.57|9.92|8.42|10.07|8.57|9.92|8.42|0
1743075600000|2025-03-27 11:40:00|9.93|8.43|9.95|8.45|10.01|8.51|9.92|8.42|0
1743075900000|2025-03-27 11:45:00|9.94|8.44|9.66|8.16|9.96|8.46|9.66|8.16|0
1743076200000|2025-03-27 11:50:00|9.67|8.17|9.71|8.21|9.73|8.23|9.65|8.15|0
1743076500000|2025-03-27 11:55:00|9.7|8.2|9.63|8.13|9.71|8.21|9.6|8.1|0
1743076800000|2025-03-27 12:00:00|9.62|8.12|9.73|8.23|9.73|8.23|9.62|8.12|0
1743077100000|2025-03-27 12:05:00|9.72|8.22|9.71|8.21|9.8|8.3|9.7|8.2|0
1743077400000|2025-03-27 12:10:00|9.72|8.22|9.72|8.22|9.75|8.25|9.68|8.18|0
1743077700000|2025-03-27 12:15:00|9.73|8.23|9.73|8.23|9.75|8.25|9.7|8.2|0
1743078000000|2025-03-27 12:20:00|9.74|8.24|9.75|8.25|9.82|8.32|9.74|8.24|0
1743078300000|2025-03-27 12:25:00|9.74|8.24|9.78|8.28|9.82|8.32|9.73|8.23|0
1743078600000|2025-03-27 12:30:00|9.79|8.29|9.67|8.17|9.79|8.29|9.56|8.06|0
1743078900000|2025-03-27 12:35:00|9.68|8.18|9.61|8.11|9.68|8.18|9.54|8.04|0
1743079200000|2025-03-27 12:40:00|9.6|8.1|9.7|8.2|9.72|8.22|9.6|8.1|0
1743079500000|2025-03-27 12:45:00|9.71|8.21|9.73|8.23|9.78|8.28|9.67|8.17|0
1743079800000|2025-03-27 12:50:00|9.75|8.25|9.74|8.24|9.81|8.31|9.73|8.23|0
1743080100000|2025-03-27 12:55:00|9.76|8.26|9.74|8.24|9.77|8.27|9.71|8.21|0
1743080400000|2025-03-27 13:00:00|9.76|8.26|9.65|8.15|9.79|8.29|9.61|8.11|0
1743080700000|2025-03-27 13:05:00|9.66|8.16|9.67|8.17|9.7|8.2|9.6|8.1|0
1743081000000|2025-03-27 13:10:00|9.66|8.16|9.76|8.26|9.77|8.27|9.65|8.15|0
1743081300000|2025-03-27 13:15:00|9.77|8.27|9.91|8.41|9.97|8.47|9.75|8.25|0
1743081600000|2025-03-27 13:20:00|9.92|8.42|9.99|8.49|10|8.5|9.91|8.41|0
1743081900000|2025-03-27 13:25:00|10.16|8.32|10.2|8.34|10.29|8.42|10.15|8.3|0
1743082200000|2025-03-27 13:30:00|10.02|8.52|10.25|8.75|10.32|8.82|9.93|8.43|0
1743082500000|2025-03-27 13:35:00|10.23|8.73|10.49|8.99|10.49|8.99|10.23|8.73|0
1743082800000|2025-03-27 13:40:00|10.51|9.01|10.67|9.17|10.84|9.34|10.41|8.91|0
1743083100000|2025-03-27 13:45:00|10.66|9.16|10.35|8.85|10.7|9.2|10.3|8.8|0
1743083400000|2025-03-27 13:50:00|10.33|8.83|9.99|8.49|10.49|8.99|9.96|8.46|0
1743083700000|2025-03-27 13:55:00|10|8.5|9.77|8.27|10.2|8.7|9.75|8.25|0
1743084000000|2025-03-27 14:00:00|9.76|8.26|9.72|8.22|9.77|8.27|9.62|8.12|0
1743084300000|2025-03-27 14:05:00|9.73|8.23|9.79|8.29|9.91|8.41|9.65|8.15|0
1743084600000|2025-03-27 14:10:00|9.8|8.3|9.74|8.24|9.97|8.47|9.61|8.11|0
1743084900000|2025-03-27 14:15:00|9.66|8.16|9.5|8|9.79|8.29|9.47|7.97|0
1743085200000|2025-03-27 14:20:00|9.49|7.99|9.69|8.19|9.79|8.29|9.48|7.98|0
1743085500000|2025-03-27 14:25:00|9.7|8.2|9.42|7.92|9.72|8.22|9.42|7.92|0
1743085800000|2025-03-27 14:30:00|9.4|7.9|9.37|7.87|9.48|7.98|9.36|7.86|0
1743086100000|2025-03-27 14:35:00|9.36|7.86|9.28|7.78|9.5|8|9.21|7.71|0
1743086400000|2025-03-27 14:40:00|9.27|7.77|9.27|7.77|9.4|7.9|9.2|7.7|0
1743086700000|2025-03-27 14:45:00|9.28|7.78|9.38|7.88|9.4|7.9|9.23|7.73|0
1743087000000|2025-03-27 14:50:00|9.36|7.86|9.21|7.71|9.43|7.93|9.21|7.71|0
1743087300000|2025-03-27 14:55:00|9.22|7.72|9.13|7.63|9.3|7.8|9.13|7.63|0
1743087600000|2025-03-27 15:00:00|9.11|7.61|9.14|7.64|9.2|7.7|9.08|7.58|0
1743087900000|2025-03-27 15:05:00|9.13|7.63|9.26|7.76|9.26|7.76|9.11|7.61|0
1743088200000|2025-03-27 15:10:00|9.25|7.75|9.13|7.63|9.27|7.77|9.11|7.61|0
1743088500000|2025-03-27 15:15:00|9.14|7.64|9.1|7.6|9.24|7.74|9.08|7.58|0
1743088800000|2025-03-27 15:20:00|9.12|7.62|9.18|7.68|9.26|7.76|9.1|7.6|0
1743089100000|2025-03-27 15:25:00|9.19|7.69|9.32|7.82|9.33|7.83|9.15|7.65|0
1743089400000|2025-03-27 15:30:00|9.31|7.81|9.47|7.97|9.49|7.99|9.27|7.77|0
1743089700000|2025-03-27 15:35:00|9.48|7.98|9.54|8.04|9.61|8.11|9.42|7.92|0
1743090000000|2025-03-27 15:40:00|9.55|8.05|9.65|8.15|9.71|8.21|9.42|7.92|0
1743090300000|2025-03-27 15:45:00|9.64|8.14|9.77|8.27|9.78|8.28|9.63|8.13|0
1743090600000|2025-03-27 15:50:00|9.76|8.26|9.66|8.16|9.77|8.27|9.61|8.11|0
1743090900000|2025-03-27 15:55:00|9.68|8.18|9.76|8.26|9.78|8.28|9.67|8.17|0
1743091200000|2025-03-27 16:00:00|9.75|8.25|9.64|8.14|9.8|8.3|9.62|8.12|0
1743091500000|2025-03-27 16:05:00|9.63|8.13|9.57|8.07|9.68|8.18|9.44|7.94|0
1743091800000|2025-03-27 16:10:00|9.58|8.08|9.63|8.13|9.71|8.21|9.58|8.08|0
1743092100000|2025-03-27 16:15:00|9.64|8.14|9.57|8.07|9.65|8.15|9.44|7.94|0
1743092400000|2025-03-27 16:20:00|9.55|8.05|9.64|8.14|9.65|8.15|9.49|7.99|0
1743092700000|2025-03-27 16:25:00|9.65|8.15|9.78|8.28|9.82|8.32|9.65|8.15|0
1743093000000|2025-03-27 16:30:00|9.79|8.29|9.65|8.15|9.79|8.29|9.53|8.03|0
1743093300000|2025-03-27 16:35:00|9.66|8.16|9.7|8.2|9.77|8.27|9.63|8.13|0
1743093600000|2025-03-27 16:40:00|9.69|8.19|9.68|8.18|9.74|8.24|9.61|8.11|0
1743093900000|2025-03-27 16:45:00|9.69|8.19|9.96|8.46|9.96|8.46|9.63|8.13|0
1743094200000|2025-03-27 16:50:00|9.95|8.45|10.07|8.57|10.3|8.8|9.83|8.33|0
1743094500000|2025-03-27 16:55:00|10.08|8.58|10.25|8.75|10.27|8.77|10.07|8.57|0
1743094800000|2025-03-27 17:00:00|10.21|8.71|10.14|8.64|10.32|8.82|10.1|8.6|0
1743095100000|2025-03-27 17:05:00|10.15|8.65|9.99|8.49|10.21|8.71|9.95|8.45|0
1743095400000|2025-03-27 17:10:00|10|8.5|9.83|8.33|10.03|8.53|9.83|8.33|0
1743095700000|2025-03-27 17:15:00|9.84|8.34|9.87|8.37|9.95|8.45|9.74|8.24|0
1743096000000|2025-03-27 17:20:00|9.89|8.39|9.87|8.37|9.95|8.45|9.81|8.31|0
1743096300000|2025-03-27 17:25:00|9.88|8.38|10.04|8.54|10.07|8.57|9.86|8.36|0
1743096600000|2025-03-27 17:30:00|10.05|8.55|9.79|8.29|10.07|8.57|9.72|8.22|0
1743096900000|2025-03-27 17:35:00|9.81|8.31|9.82|8.32|9.92|8.42|9.78|8.28|0
1743097200000|2025-03-27 17:40:00|9.84|8.34|9.88|8.38|9.91|8.41|9.78|8.28|0
1743097500000|2025-03-27 17:45:00|9.87|8.37|9.72|8.22|9.87|8.37|9.71|8.21|0
1743097800000|2025-03-27 17:50:00|9.71|8.21|9.95|8.45|9.96|8.46|9.58|8.08|0
1743098100000|2025-03-27 17:55:00|9.94|8.44|9.91|8.41|9.97|8.47|9.88|8.38|0
1743098400000|2025-03-27 18:00:00|9.93|8.43|9.73|8.23|9.93|8.43|9.73|8.23|0
1743098700000|2025-03-27 18:05:00|9.74|8.24|9.51|8.01|9.81|8.31|9.46|7.96|0
1743099000000|2025-03-27 18:10:00|9.52|8.02|9.35|7.85|9.53|8.03|9.34|7.84|0
1743099300000|2025-03-27 18:15:00|9.34|7.84|9.42|7.92|9.47|7.97|9.3|7.8|0
1743099600000|2025-03-27 18:20:00|9.44|7.94|9.49|7.99|9.5|8|9.33|7.83|0
1743099900000|2025-03-27 18:25:00|9.5|8|9.46|7.96|9.55|8.05|9.4|7.9|0
1743100200000|2025-03-27 18:30:00|9.47|7.97|9.42|7.92|9.54|8.04|9.4|7.9|0
1743100500000|2025-03-27 18:35:00|9.43|7.93|9.35|7.85|9.43|7.93|9.32|7.82|0
1743100800000|2025-03-27 18:40:00|9.36|7.86|9.34|7.84|9.37|7.87|9.23|7.73|0
1743101100000|2025-03-27 18:45:00|9.32|7.82|9.24|7.74|9.33|7.83|9.24|7.74|0
1743101400000|2025-03-27 18:50:00|8.78|7.28|9.12|7.62|9.2|7.7|8.78|7.28|0
1743101700000|2025-03-27 18:55:00|9.13|7.63|9.43|7.93|9.47|7.97|9.13|7.63|0
1743102000000|2025-03-27 19:00:00|9.44|7.94|9.18|7.68|9.56|8.06|9.06|7.56|0
1743102300000|2025-03-27 19:05:00|9.2|7.7|9.14|7.64|9.3|7.8|9.12|7.62|0
1743102600000|2025-03-27 19:10:00|9.15|7.65|8.96|7.46|9.16|7.66|8.96|7.46|0
1743102900000|2025-03-27 19:15:00|8.97|7.47|9.04|7.54|9.22|7.72|8.9|7.4|0
1743103200000|2025-03-27 19:20:00|9.03|7.53|8.93|7.43|9.06|7.56|8.88|7.38|0
1743103500000|2025-03-27 19:25:00|8.94|7.44|8.94|7.44|9.02|7.52|8.93|7.43|0
1743103800000|2025-03-27 19:30:00|8.95|7.45|9.05|7.55|9.15|7.65|8.95|7.45|0
1743104100000|2025-03-27 19:35:00|9.06|7.56|9.19|7.69|9.21|7.71|9.04|7.54|0
1743104400000|2025-03-27 19:40:00|9.21|7.71|9.16|7.66|9.25|7.75|9.1|7.6|0
1743104700000|2025-03-27 19:45:00|9.17|7.67|9.11|7.61|9.2|7.7|9.1|7.6|0
1743105000000|2025-03-27 19:50:00|9.13|7.63|9.37|7.87|9.56|8.06|9.05|7.55|0
1743105300000|2025-03-27 19:55:00|9.32|7.82|9.58|8.08|9.63|8.13|9.29|7.79|0
1743105600000|2025-03-27 20:00:00|9.55|8.05|9.5|8|9.55|8.05|9.44|7.94|0
1743105900000|2025-03-27 20:05:00|9.48|7.98|9.48|7.98|9.5|8|9.44|7.94|0
1743106200000|2025-03-27 20:10:00|9.49|7.99|9.5|8|9.51|8.01|9.43|7.93|0
1743106500000|2025-03-27 20:15:00|9.49|7.99|9.52|8.02|9.53|8.03|9.49|7.99|0
1743106800000|2025-03-27 20:20:00|9.51|8.01|9.53|8.03|9.57|8.07|9.51|8.01|0
1743107100000|2025-03-27 20:25:00|9.54|8.04|9.48|7.98|9.54|8.04|9.48|7.98|0
1743107400000|2025-03-27 20:30:00|9.49|7.99|9.49|7.99|9.51|8.01|9.48|7.98|0
1743107700000|2025-03-27 20:35:00|9.5|8|9.45|7.95|9.5|8|9.45|7.95|0
1743108000000|2025-03-27 20:40:00|9.46|7.96|9.46|7.96|9.46|7.96|9.45|7.95|0
1743108300000|2025-03-27 20:45:00|9.45|7.95|9.45|7.95|9.46|7.96|9.43|7.93|0
1743108600000|2025-03-27 20:50:00|9.44|7.94|9.45|7.95|9.46|7.96|9.44|7.94|0
1743108900000|2025-03-27 20:55:00|9.57|7.83|9.65|7.9|9.66|7.91|9.57|7.83|0
1743109200000|2025-03-27 21:00:00|9.64|7.89|9.68|7.92|9.68|7.92|9.64|7.88|0
1743109500000|2025-03-27 21:05:00|9.69|7.91|9.67|7.91|9.69|7.93|9.67|7.91|0
1743110400000|2025-03-27 21:20:00|9.66||9.66||9.66||9.66||0
1743110700000|2025-03-27 21:25:00|9.67|7.9|9.66|7.91|9.67|7.91|9.66|7.9|0
1743111000000|2025-03-27 21:30:00|9.67|7.9|9.67|7.91|9.67|7.91|9.66|7.9|0
1743111300000|2025-03-27 21:35:00|9.66|7.9|9.66|7.9|9.66|7.9|9.66|7.9|0
1743111600000|2025-03-27 21:40:00|9.65||9.65||9.65||9.65||0
1743111900000|2025-03-27 21:45:00|9.66||9.65||9.66||9.65||0
1743112200000|2025-03-27 21:50:00|9.66||9.66||9.66||9.66||0
1743112500000|2025-03-27 21:55:00|9.67|7.91|9.66|7.9|9.67|7.91|9.65|7.9|0
1743112800000|2025-03-27 22:00:00|9.65|7.89|9.61|7.86|9.68|7.92|9.56|7.82|0
1743113100000|2025-03-27 22:05:00|9.62|7.87|9.69|7.93|9.69|7.93|9.61|7.86|0
1743113400000|2025-03-27 22:10:00|9.7|7.94|9.68|7.92|9.7|7.94|9.66|7.91|0
1743113700000|2025-03-27 22:15:00|9.69|7.93|9.65|7.89|9.7|7.94|9.64|7.89|0
1743114000000|2025-03-27 22:20:00|9.66|7.9|9.63|7.88|9.66|7.9|9.62|7.87|0
1743114300000|2025-03-27 22:25:00|9.64|7.89|9.65|7.9|9.65|7.9|9.61|7.87|0
1743114600000|2025-03-27 22:30:00|9.64|7.89|9.64|7.89|9.65|7.9|9.61|7.86|0
1743114900000|2025-03-27 22:35:00|9.63|7.88|9.58|7.84|9.63|7.88|9.58|7.84|0
1743115200000|2025-03-27 22:40:00|9.59|7.85|9.6|7.85|9.6|7.86|9.59|7.85|0
1743115500000|2025-03-27 22:45:00|9.61|7.86|9.63|7.88|9.63|7.88|9.6|7.85|0
1743115800000|2025-03-27 22:50:00|9.62|7.87|9.67|7.91|9.67|7.91|9.62|7.87|0
1743116100000|2025-03-27 22:55:00|9.68|7.92|9.67|7.91|9.68|7.92|9.66|7.9|0
1743116400000|2025-03-27 23:00:00|9.65|7.89|9.77|8|9.78|8|9.64|7.89|0
1743116700000|2025-03-27 23:05:00|9.78|7.99|9.84|8.05|9.86|8.07|9.78|7.99|0
1743117000000|2025-03-27 23:10:00|9.83|8.04|9.82|8.04|9.86|8.07|9.8|8.02|0
1743117300000|2025-03-27 23:15:00|9.83|8.03|9.8|8.02|9.85|8.06|9.77|8|0
1743117600000|2025-03-27 23:20:00|9.79|8.01|9.8|8.02|9.81|8.03|9.77|8|0
1743117900000|2025-03-27 23:25:00|9.79|8.01|9.77|8|9.81|8.03|9.77|7.99|0
1743118200000|2025-03-27 23:30:00|9.79|7.99|9.85|8.06|9.85|8.06|9.77|7.99|0
1743118500000|2025-03-27 23:35:00|9.84|8.05|9.85|8.06|9.87|8.07|9.82|8.03|0
1743118800000|2025-03-27 23:40:00|9.86|8.07|9.81|8.03|9.87|8.08|9.81|8.02|0
1743119100000|2025-03-27 23:45:00|9.82|8.05|9.77|8|9.83|8.05|9.77|8|0
1743119400000|2025-03-27 23:50:00|9.76|7.99|9.75|7.97|9.77|7.99|9.74|7.97|0
1743119700000|2025-03-27 23:55:00|9.73|7.96|9.76|7.98|9.77|8|9.72|7.95|0
1743120000000|2025-03-28 00:00:00|9.75|7.97|9.87|8.08|9.96|8.15|9.74|7.97|0
1743120300000|2025-03-28 00:05:00|9.88|8.09|9.85|8.06|9.91|8.11|9.84|8.05|0
1743120600000|2025-03-28 00:10:00|9.86|8.07|9.87|8.08|9.92|8.11|9.81|8.03|0
1743120900000|2025-03-28 00:15:00|9.86|8.07|9.64|8.14|9.88|8.22|9.63|8.06|0
1743121200000|2025-03-28 00:20:00|9.63|8.13|9.85|8.35|9.89|8.39|9.62|8.12|0
1743121500000|2025-03-28 00:25:00|9.84|8.34|9.84|8.34|9.85|8.35|9.83|8.33|0
1743121800000|2025-03-28 00:30:00|9.83|8.33|9.83|8.33|9.84|8.34|9.82|8.32|0
1743122100000|2025-03-28 00:35:00|9.84|8.34|9.79|8.29|9.84|8.34|9.77|8.27|0
1743122400000|2025-03-28 00:40:00|9.78|8.28|9.79|8.29|9.81|8.31|9.78|8.28|0
1743122700000|2025-03-28 00:45:00|9.8|8.3|9.77|8.27|9.81|8.31|9.77|8.27|0
1743123000000|2025-03-28 00:50:00|9.76|8.26|9.71|8.21|9.77|8.27|9.71|8.21|0
1743123300000|2025-03-28 00:55:00|9.72|8.22|9.72|8.22|9.74|8.24|9.71|8.21|0
1743123600000|2025-03-28 01:00:00|9.71|8.21|9.72|8.22|9.74|8.24|9.7|8.2|0
1743123900000|2025-03-28 01:05:00|9.71|8.21|9.73|8.23|9.73|8.23|9.71|8.21|0
1743124200000|2025-03-28 01:10:00|9.72|8.22|9.73|8.23|9.75|8.25|9.71|8.21|0
1743124500000|2025-03-28 01:15:00|9.72|8.22|9.68|8.18|9.73|8.23|9.67|8.17|0
1743124800000|2025-03-28 01:20:00|9.67|8.17|9.66|8.16|9.69|8.19|9.66|8.16|0
1743125100000|2025-03-28 01:25:00|9.67|8.17|9.67|8.17|9.69|8.19|9.67|8.17|0
1743125400000|2025-03-28 01:30:00|9.68|8.18|9.66|8.16|9.7|8.2|9.66|8.16|0
1743125700000|2025-03-28 01:35:00|9.67|8.17|9.67|8.17|9.67|8.17|9.65|8.15|0
1743126000000|2025-03-28 01:40:00|9.68|8.18|9.68|8.18|9.7|8.2|9.66|8.16|0
1743126300000|2025-03-28 01:45:00|9.69|8.19|9.71|8.21|9.73|8.23|9.69|8.19|0
1743126600000|2025-03-28 01:50:00|9.72|8.22|9.72|8.22|9.75|8.25|9.72|8.22|0
1743126900000|2025-03-28 01:55:00|9.74|8.24|9.78|8.28|9.79|8.29|9.74|8.24|0
1743127200000|2025-03-28 02:00:00|9.79|8.29|9.7|8.2|9.79|8.29|9.7|8.2|0
1743127500000|2025-03-28 02:05:00|9.72|8.22|9.69|8.19|9.72|8.22|9.68|8.18|0
1743127800000|2025-03-28 02:10:00|9.68|8.18|9.7|8.2|9.72|8.22|9.68|8.18|0
1743128100000|2025-03-28 02:15:00|9.69|8.19|9.66|8.16|9.7|8.2|9.66|8.16|0
1743128400000|2025-03-28 02:20:00|9.67|8.17|9.66|8.16|9.67|8.17|9.66|8.16|0
1743128700000|2025-03-28 02:25:00|9.65|8.15|9.64|8.14|9.66|8.16|9.64|8.14|0
1743129000000|2025-03-28 02:30:00|9.65|8.15|9.62|8.12|9.66|8.16|9.61|8.11|0
1743129300000|2025-03-28 02:35:00|9.61|8.11|9.61|8.11|9.63|8.13|9.6|8.1|0
1743129600000|2025-03-28 02:40:00|9.62|8.12|9.62|8.12|9.62|8.12|9.6|8.1|0
1743129900000|2025-03-28 02:45:00|9.61|8.11|9.62|8.12|9.62|8.12|9.61|8.11|0
1743130200000|2025-03-28 02:50:00|9.63|8.13|9.65|8.15|9.66|8.16|9.61|8.11|0
1743130500000|2025-03-28 02:55:00|9.66|8.16|9.66|8.16|9.66|8.16|9.64|8.14|0
1743130800000|2025-03-28 03:00:00|9.65|8.15|9.67|8.17|9.68|8.18|9.65|8.15|0
1743131100000|2025-03-28 03:05:00|9.66|8.16|9.67|8.17|9.68|8.18|9.65|8.15|0
1743131400000|2025-03-28 03:10:00|9.68|8.18|9.65|8.15|9.68|8.18|9.65|8.15|0
1743131700000|2025-03-28 03:15:00|9.66|8.16|9.65|8.15|9.67|8.17|9.65|8.15|0
1743132000000|2025-03-28 03:20:00|9.66|8.16|9.66|8.16|9.66|8.16|9.64|8.14|0
1743132300000|2025-03-28 03:25:00|9.65|8.15|9.64|8.14|9.66|8.16|9.64|8.14|0
1743132600000|2025-03-28 03:30:00|9.63|8.13|9.63|8.13|9.63|8.13|9.61|8.11|0
1743132900000|2025-03-28 03:35:00|9.64|8.14|9.68|8.18|9.72|8.22|9.62|8.12|0
1743133200000|2025-03-28 03:40:00|9.69|8.19|9.68|8.18|9.69|8.19|9.66|8.16|0
1743133500000|2025-03-28 03:45:00|9.67|8.17|9.64|8.14|9.69|8.19|9.64|8.14|0
1743133800000|2025-03-28 03:50:00|9.65|8.15|9.64|8.14|9.66|8.16|9.64|8.14|0
1743134100000|2025-03-28 03:55:00|9.63|8.13|9.59|8.09|9.63|8.13|9.58|8.08|0
1743134400000|2025-03-28 04:00:00|9.58|8.08|9.63|8.13|9.63|8.13|9.58|8.08|0
1743134700000|2025-03-28 04:05:00|9.62|8.12|9.66|8.16|9.67|8.17|9.62|8.12|0
1743135000000|2025-03-28 04:10:00|9.65|8.15|9.68|8.18|9.68|8.18|9.65|8.15|0
1743135300000|2025-03-28 04:15:00|9.69|8.19|9.67|8.17|9.7|8.2|9.67|8.17|0
1743135600000|2025-03-28 04:20:00|9.66|8.16|9.66|8.16|9.69|8.19|9.66|8.16|0
1743135900000|2025-03-28 04:25:00|9.67|8.17|9.65|8.15|9.67|8.17|9.65|8.15|0
1743136200000|2025-03-28 04:30:00|9.66|8.16|9.62|8.12|9.67|8.17|9.62|8.12|0
1743136500000|2025-03-28 04:35:00|9.63|8.13|9.62|8.12|9.63|8.13|9.62|8.12|0
1743136800000|2025-03-28 04:40:00|9.63|8.13|9.61|8.11|9.63|8.13|9.61|8.11|0
1743137400000|2025-03-28 04:50:00|9.62|8.12|9.62|8.12|9.62|8.12|9.61|8.11|0
1743137700000|2025-03-28 04:55:00|9.63|8.13|9.61|8.11|9.64|8.14|9.61|8.11|0
1743138000000|2025-03-28 05:00:00|9.6|8.1|9.57|8.07|9.62|8.12|9.56|8.06|0
1743138300000|2025-03-28 05:05:00|9.56|8.06|9.58|8.08|9.59|8.09|9.56|8.06|0
1743138600000|2025-03-28 05:10:00|9.57|8.07|9.6|8.1|9.61|8.11|9.57|8.07|0
1743138900000|2025-03-28 05:15:00|9.61|8.11|9.6|8.1|9.61|8.11|9.59|8.09|0
1743139200000|2025-03-28 05:20:00|9.59|8.09|9.62|8.12|9.62|8.12|9.59|8.09|0
1743139500000|2025-03-28 05:25:00|9.63|8.13|9.63|8.13|9.64|8.14|9.61|8.11|0
1743139800000|2025-03-28 05:30:00|9.62|8.12|9.66|8.16|9.67|8.17|9.62|8.12|0
1743140100000|2025-03-28 05:35:00|9.67|8.17|9.65|8.15|9.67|8.17|9.63|8.13|0
1743140400000|2025-03-28 05:40:00|9.64|8.14|9.65|8.15|9.66|8.16|9.64|8.14|0
1743140700000|2025-03-28 05:45:00|9.66|8.16|9.66|8.16|9.69|8.19|9.65|8.15|0
1743141000000|2025-03-28 05:50:00|9.65|8.15|9.64|8.14|9.66|8.16|9.63|8.13|0
1743141300000|2025-03-28 05:55:00|9.63|8.13|9.62|8.12|9.64|8.14|9.62|8.12|0
1743141600000|2025-03-28 06:00:00|9.63|8.13|9.57|8.07|9.65|8.15|9.57|8.07|0
1743141900000|2025-03-28 06:05:00|9.56|8.06|9.55|8.05|9.57|8.07|9.55|8.05|0
1743142200000|2025-03-28 06:10:00|9.54|8.04|9.54|8.04|9.57|8.07|9.52|8.02|0
1743142500000|2025-03-28 06:15:00|9.55|8.05|9.53|8.03|9.55|8.05|9.52|8.02|0
1743142800000|2025-03-28 06:20:00|9.54|8.04|9.51|8.01|9.54|8.04|9.48|7.98|0
1743143100000|2025-03-28 06:25:00|9.5|8|9.53|8.03|9.54|8.04|9.5|8|0
1743143400000|2025-03-28 06:30:00|9.52|8.02|9.57|8.07|9.59|8.09|9.52|8.02|0
1743143700000|2025-03-28 06:35:00|9.58|8.08|9.58|8.08|9.59|8.09|9.56|8.06|0
1743144000000|2025-03-28 06:40:00|9.57|8.07|9.59|8.09|9.59|8.09|9.57|8.07|0
1743144300000|2025-03-28 06:45:00|9.6|8.1|9.66|8.16|9.67|8.17|9.59|8.09|0
1743144600000|2025-03-28 06:50:00|9.67|8.17|9.83|8.33|9.84|8.34|9.67|8.17|0
1743144900000|2025-03-28 06:55:00|9.84|8.34|9.95|8.45|9.97|8.47|9.68|8.18|0
1743145200000|2025-03-28 07:00:00|9.93|8.43|10.02|8.52|10.09|8.59|9.9|8.4|0
1743145500000|2025-03-28 07:05:00|10.03|8.53|9.98|8.48|10.05|8.55|9.96|8.46|0
1743145800000|2025-03-28 07:10:00|9.99|8.49|10.06|8.56|10.08|8.58|9.99|8.49|0
1743146100000|2025-03-28 07:15:00|10.05|8.55|10|8.5|10.08|8.58|9.99|8.49|0
1743146400000|2025-03-28 07:20:00|10.01|8.51|9.98|8.48|10.02|8.52|9.95|8.45|0
1743146700000|2025-03-28 07:25:00|9.99|8.49|10.03|8.53|10.09|8.59|9.99|8.49|0
1743147000000|2025-03-28 07:30:00|10.04|8.54|10.16|8.66|10.18|8.68|10.04|8.54|0
1743147300000|2025-03-28 07:35:00|10.17|8.67|10.13|8.63|10.2|8.7|10.1|8.6|0
1743147600000|2025-03-28 07:40:00|10.14|8.64|10.29|8.79|10.29|8.79|10.11|8.61|0
1743147900000|2025-03-28 07:45:00|10.27|8.77|10.3|8.8|10.38|8.88|10.21|8.71|0
1743148200000|2025-03-28 07:50:00|10.31|8.81|10.41|8.91|10.42|8.92|10.27|8.77|0
1743148500000|2025-03-28 07:55:00|10.42|8.92|10.47|8.97|10.48|8.98|10.36|8.86|0
1743148800000|2025-03-28 08:00:00|10.46|8.96|10.25|8.75|10.46|8.96|10.25|8.75|0
1743149100000|2025-03-28 08:05:00|10.26|8.76|10.15|8.65|10.3|8.8|10.04|8.54|0
1743149400000|2025-03-28 08:10:00|10.16|8.66|10.24|8.74|10.27|8.77|10.16|8.66|0
1743149700000|2025-03-28 08:15:00|10.25|8.75|10.18|8.68|10.29|8.79|10.18|8.68|0
1743150000000|2025-03-28 08:20:00|10.17|8.67|10.25|8.75|10.29|8.79|10.16|8.66|0
1743150300000|2025-03-28 08:25:00|10.24|8.74|10.32|8.82|10.39|8.89|10.24|8.74|0
1743150600000|2025-03-28 08:30:00|10.3|8.8|10.38|8.88|10.4|8.9|10.29|8.79|0
1743150900000|2025-03-28 08:35:00|10.37|8.87|10.22|8.72|10.4|8.9|10.21|8.71|0
1743151200000|2025-03-28 08:40:00|10.23|8.73|10.14|8.64|10.25|8.75|10.14|8.64|0
1743151500000|2025-03-28 08:45:00|10.15|8.65|10.05|8.55|10.16|8.66|10.04|8.54|0
1743151800000|2025-03-28 08:50:00|10.04|8.54|10.05|8.55|10.1|8.6|10.03|8.53|0
1743152100000|2025-03-28 08:55:00|10.06|8.56|10.07|8.57|10.09|8.59|10.03|8.53|0
1743152400000|2025-03-28 09:00:00|10.06|8.56|10.02|8.52|10.1|8.6|10.01|8.51|0
1743152700000|2025-03-28 09:05:00|10.03|8.53|10.04|8.54|10.06|8.56|10.01|8.51|0
1743153000000|2025-03-28 09:10:00|10.05|8.55|10.01|8.51|10.06|8.56|10.01|8.51|0
1743153300000|2025-03-28 09:15:00|10.02|8.52|10.02|8.52|10.03|8.53|10.01|8.51|0
1743153600000|2025-03-28 09:20:00|10.01|8.51|10.03|8.53|10.07|8.57|10.01|8.51|0
1743153900000|2025-03-28 09:25:00|10.05|8.55|10.03|8.53|10.06|8.56|10.02|8.52|0
1743154200000|2025-03-28 09:30:00|10.02|8.52|9.97|8.47|10.09|8.59|9.97|8.47|0
1743154500000|2025-03-28 09:35:00|9.98|8.48|10.02|8.52|10.05|8.55|9.95|8.45|0
1743154800000|2025-03-28 09:40:00|10.03|8.53|10|8.5|10.05|8.55|9.97|8.47|0
1743155100000|2025-03-28 09:45:00|10.01|8.51|10.1|8.6|10.11|8.61|10.01|8.51|0
1743155400000|2025-03-28 09:50:00|10.09|8.59|10.12|8.62|10.15|8.65|10.09|8.59|0
1743155700000|2025-03-28 09:55:00|10.13|8.63|10.08|8.58|10.14|8.64|10.07|8.57|0
1743156000000|2025-03-28 10:00:00|10.07|8.57|10.03|8.53|10.09|8.59|10.01|8.51|0
1743156300000|2025-03-28 10:05:00|10.02|8.52|9.97|8.47|10.06|8.56|9.96|8.46|0
1743156600000|2025-03-28 10:10:00|9.96|8.46|9.86|8.36|9.96|8.46|9.81|8.31|0
1743156900000|2025-03-28 10:15:00|9.85|8.35|9.85|8.35|9.89|8.39|9.85|8.35|0
1743157200000|2025-03-28 10:20:00|9.84|8.34|9.79|8.29|9.84|8.34|9.76|8.26|0
1743157500000|2025-03-28 10:25:00|9.78|8.28|9.78|8.28|10.1|8.6|9.77|8.27|0
1743157800000|2025-03-28 10:30:00|9.77|8.27|9.78|8.28|9.81|8.31|9.77|8.27|0
1743158100000|2025-03-28 10:35:00|9.79|8.29|9.74|8.24|9.79|8.29|9.73|8.23|0
1743158400000|2025-03-28 10:40:00|9.73|8.23|9.73|8.23|9.74|8.24|9.69|8.19|0
1743158700000|2025-03-28 10:45:00|9.72|8.22|9.65|8.15|9.75|8.25|9.62|8.12|0
1743159000000|2025-03-28 10:50:00|9.64|8.14|9.75|8.25|9.75|8.25|9.64|8.14|0
1743159300000|2025-03-28 10:55:00|9.74|8.24|9.72|8.22|9.77|8.27|9.71|8.21|0
1743159600000|2025-03-28 11:00:00|9.71|8.21|9.81|8.31|9.81|8.31|9.68|8.18|0
1743159900000|2025-03-28 11:05:00|9.82|8.32|9.85|8.35|9.85|8.35|9.8|8.3|0
1743160200000|2025-03-28 11:10:00|9.84|8.34|9.87|8.37|9.88|8.38|9.81|8.31|0
1743160500000|2025-03-28 11:15:00|9.86|8.36|9.77|8.27|9.87|8.37|9.75|8.25|0
1743160800000|2025-03-28 11:20:00|9.76|8.26|9.74|8.24|9.78|8.28|9.71|8.21|0
1743161100000|2025-03-28 11:25:00|9.75|8.25|9.82|8.32|9.82|8.32|9.73|8.23|0
1743161400000|2025-03-28 11:30:00|9.85|8.35|9.86|8.36|9.93|8.43|9.83|8.33|0
1743161700000|2025-03-28 11:35:00|9.85|8.35|9.84|8.34|9.94|8.44|9.82|8.32|0
1743162000000|2025-03-28 11:40:00|9.83|8.33|9.83|8.33|9.85|8.35|9.81|8.31|0
1743162300000|2025-03-28 11:45:00|9.82|8.32|9.79|8.29|9.86|8.36|9.78|8.28|0
1743162600000|2025-03-28 11:50:00|9.8|8.3|9.83|8.33|9.88|8.38|9.79|8.29|0
1743162900000|2025-03-28 11:55:00|9.82|8.32|9.75|8.25|9.84|8.34|9.75|8.25|0
1743163200000|2025-03-28 12:00:00|9.78|8.28|9.77|8.27|9.79|8.29|9.7|8.2|0
1743163500000|2025-03-28 12:05:00|9.78|8.28|9.77|8.27|9.83|8.33|9.75|8.25|0
1743163800000|2025-03-28 12:10:00|9.78|8.28|9.87|8.37|9.88|8.38|9.77|8.27|0
1743164100000|2025-03-28 12:15:00|9.86|8.36|9.82|8.32|9.88|8.38|9.75|8.25|0
1743164400000|2025-03-28 12:20:00|9.81|8.31|9.79|8.29|9.83|8.33|9.75|8.25|0
1743164700000|2025-03-28 12:25:00|9.8|8.3|9.87|8.37|9.87|8.37|9.79|8.29|0
1743165000000|2025-03-28 12:30:00|9.91|8.41|10.04|8.54|10.17|8.67|9.73|8.23|0
1743165300000|2025-03-28 12:35:00|10.07|8.57|10.22|8.72|10.22|8.72|9.99|8.49|0
1743165600000|2025-03-28 12:40:00|10.21|8.71|10.16|8.66|10.26|8.76|10.1|8.6|0
1743165900000|2025-03-28 12:45:00|10.15|8.65|10.11|8.61|10.22|8.72|10.09|8.59|0
1743166200000|2025-03-28 12:50:00|10.12|8.62|10.09|8.59|10.14|8.64|10.07|8.57|0
1743166500000|2025-03-28 12:55:00|10.08|8.58|10.25|8.75|10.25|8.75|10.03|8.53|0
1743166800000|2025-03-28 13:00:00|10.26|8.76|10.27|8.77|10.28|8.78|10.22|8.72|0
1743167100000|2025-03-28 13:05:00|10.28|8.78|10.02|8.52|10.29|8.79|9.94|8.44|0
1743167400000|2025-03-28 13:10:00|10.01|8.51|9.81|8.31|10.08|8.58|9.81|8.31|0
1743167700000|2025-03-28 13:15:00|9.8|8.3|9.75|8.25|9.84|8.34|9.69|8.19|0
1743168000000|2025-03-28 13:20:00|9.76|8.26|9.79|8.29|9.83|8.33|9.74|8.24|0
1743168300000|2025-03-28 13:25:00|9.98|8.17|10.16|8.31|10.21|8.36|9.98|8.17|0
1743168600000|2025-03-28 13:30:00|10.12|8.28|10.09|8.59|10.24|8.74|9.9|8.28|0
1743168900000|2025-03-28 13:35:00|10.07|8.57|9.97|8.47|10.11|8.61|9.87|8.37|0
1743169200000|2025-03-28 13:40:00|9.98|8.48|10.22|8.72|10.22|8.72|9.9|8.4|0
1743169500000|2025-03-28 13:45:00|10.21|8.71|10.08|8.58|10.27|8.77|9.98|8.48|0
1743169800000|2025-03-28 13:50:00|10.1|8.6|10.08|8.58|10.35|8.85|10.02|8.52|0
1743170100000|2025-03-28 13:55:00|10.07|8.57|10.35|8.85|10.39|8.89|10.07|8.57|0
1743170400000|2025-03-28 14:00:00|10.56|9.06|10.42|8.92|10.59|9.09|10.27|8.77|0
1743170700000|2025-03-28 14:05:00|10.41|8.91|10.88|9.38|10.9|9.4|10.36|8.86|0
1743171000000|2025-03-28 14:10:00|10.9|9.4|11.13|9.63|11.19|9.69|10.82|9.32|0
1743171300000|2025-03-28 14:15:00|11.14|9.64|11.32|9.82|11.42|9.92|11.04|9.54|0
1743171600000|2025-03-28 14:20:00|11.3|9.8|11.39|9.89|11.46|9.96|11.26|9.76|0
1743171900000|2025-03-28 14:25:00|11.38|9.88|11.8|10.3|11.99|10.49|11.36|9.86|0
1743172200000|2025-03-28 14:30:00|11.79|10.29|11.95|10.45|12.03|10.53|11.63|10.13|0
1743172500000|2025-03-28 14:35:00|11.94|10.44|11.98|10.48|12.23|10.73|11.83|10.33|0
1743172800000|2025-03-28 14:40:00|11.99|10.49|11.76|10.26|12.14|10.64|11.71|10.21|0
1743173100000|2025-03-28 14:45:00|11.79|10.29|12.03|10.53|12.07|10.57|11.74|10.24|0
1743173400000|2025-03-28 14:50:00|12|10.5|11.9|10.4|12.06|10.56|11.82|10.32|0
1743173700000|2025-03-28 14:55:00|11.91|10.41|12.02|10.52|12.16|10.66|11.8|10.3|0
1743174000000|2025-03-28 15:00:00|12.03|10.53|12.33|10.83|12.37|10.87|12.03|10.53|0
1743174300000|2025-03-28 15:05:00|12.3|10.8|12.22|10.72|12.33|10.83|12.12|10.62|0
1743174600000|2025-03-28 15:10:00|12.19|10.69|11.99|10.49|12.24|10.74|11.9|10.4|0
1743174900000|2025-03-28 15:15:00|12.01|10.51|12.11|10.61|12.15|10.65|11.92|10.42|0
1743175200000|2025-03-28 15:20:00|12.12|10.62|12.23|10.73|12.27|10.77|12.02|10.52|0
1743175500000|2025-03-28 15:25:00|12.22|10.72|11.98|10.48|12.22|10.72|11.96|10.46|0
1743175800000|2025-03-28 15:30:00|11.99|10.49|11.81|10.31|12.07|10.57|11.79|10.29|0
1743176100000|2025-03-28 15:35:00|11.82|10.32|11.78|10.28|11.87|10.37|11.74|10.24|0
1743176400000|2025-03-28 15:40:00|11.79|10.29|11.89|10.39|12.15|10.65|11.71|10.21|0
1743176700000|2025-03-28 15:45:00|11.61|10.11|11.55|10.05|11.69|10.19|11.54|10.04|0
1743177000000|2025-03-28 15:50:00|11.57|10.07|11.8|10.3|11.83|10.33|11.55|10.05|0
1743177300000|2025-03-28 15:55:00|11.82|10.32|11.95|10.45|11.95|10.45|11.75|10.25|0
1743177600000|2025-03-28 16:00:00|11.93|10.43|11.8|10.3|11.93|10.43|11.79|10.29|0
1743177900000|2025-03-28 16:05:00|11.81|10.31|11.85|10.35|11.85|10.35|11.69|10.19|0
1743178200000|2025-03-28 16:10:00|11.84|10.34|11.89|10.39|11.9|10.4|11.72|10.22|0
1743178500000|2025-03-28 16:15:00|11.91|10.41|12.4|10.9|12.42|10.92|11.7|10.2|0
1743178800000|2025-03-28 16:20:00|12.42|10.92|12.47|10.97|12.49|10.99|12.34|10.84|0
1743179100000|2025-03-28 16:25:00|12.46|10.96|12.46|10.96|12.52|11.02|12.39|10.89|0
1743179400000|2025-03-28 16:30:00|12.47|10.97|12.35|10.85|12.47|10.97|12.32|10.82|0
1743179700000|2025-03-28 16:35:00|12.36|10.86|12.4|10.9|12.41|10.91|12.27|10.77|0
1743180000000|2025-03-28 16:40:00|12.41|10.91|12.45|10.95|12.45|10.95|12.27|10.77|0
1743180300000|2025-03-28 16:45:00|12.44|10.94|12.34|10.84|12.45|10.95|12.26|10.76|0
1743180600000|2025-03-28 16:50:00|12.35|10.85|12.29|10.79|12.36|10.86|12.22|10.72|0
1743180900000|2025-03-28 16:55:00|12.3|10.8|12.72|11.22|12.75|11.25|12.3|10.8|0
1743181200000|2025-03-28 17:00:00|12.73|11.23|12.81|11.31|12.83|11.33|12.72|11.22|0
1743181500000|2025-03-28 17:05:00|12.82|11.32|13.15|11.65|13.15|11.65|12.8|11.3|0
1743181800000|2025-03-28 17:10:00|13.14|11.64|13.13|11.63|13.18|11.68|13.07|11.57|0
1743182100000|2025-03-28 17:15:00|13.14|11.64|13.01|11.51|13.18|11.68|12.88|11.38|0
1743182400000|2025-03-28 17:20:00|13.02|11.52|13.1|11.6|13.11|11.61|12.95|11.45|0
1743182700000|2025-03-28 17:25:00|13.12|11.62|13.26|11.76|13.31|11.81|13.12|11.62|0
1743183000000|2025-03-28 17:30:00|13.25|11.75|13.21|11.71|13.27|11.77|13.12|11.62|0
1743183300000|2025-03-28 17:35:00|13.19|11.69|13.2|11.7|13.38|11.88|13.09|11.59|0
1743183600000|2025-03-28 17:40:00|13.19|11.69|13.22|11.72|13.24|11.74|13.09|11.59|0
1743183900000|2025-03-28 17:45:00|13.23|11.73|13.85|12.35|13.86|12.36|12.97|11.47|0
1743184200000|2025-03-28 17:50:00|13.84|12.34|13.85|12.35|13.89|12.39|13.8|12.3|0
1743184500000|2025-03-28 17:55:00|13.86|12.36|13.57|12.07|13.87|12.37|13.57|12.07|0
1743184800000|2025-03-28 18:00:00|13.59|12.09|13.64|12.14|13.69|12.19|13.48|11.98|0
1743185100000|2025-03-28 18:05:00|13.65|12.15|13.51|12.01|13.73|12.23|13.5|12|0
1743185400000|2025-03-28 18:10:00|13.5|12|13.2|11.7|13.87|12.37|12.99|11.49|0
1743185700000|2025-03-28 18:15:00|13.19|11.69|13.16|11.66|13.3|11.8|13.08|11.58|0
1743186000000|2025-03-28 18:20:00|13.15|11.65|13.35|11.85|13.35|11.85|13.12|11.62|0
1743186300000|2025-03-28 18:25:00|13.37|11.87|13.59|12.09|13.65|12.15|13.06|11.56|0
1743186600000|2025-03-28 18:30:00|13.6|12.1|13.51|12.01|13.64|12.14|13.48|11.98|0
1743186900000|2025-03-28 18:35:00|13.52|12.02|13.74|12.24|13.74|12.24|13.49|11.99|0
1743187200000|2025-03-28 18:40:00|13.73|12.23|13.72|12.22|13.76|12.26|13.67|12.17|0
1743187500000|2025-03-28 18:45:00|13.73|12.23|13.76|12.26|13.83|12.33|13.66|12.16|0
1743187800000|2025-03-28 18:50:00|13.74|12.24|13.51|12.01|13.74|12.24|13.51|12.01|0
1743188100000|2025-03-28 18:55:00|13.52|12.02|13.38|11.88|13.53|12.03|13.36|11.86|0
1743188400000|2025-03-28 19:00:00|13.37|11.87|13.4|11.9|13.45|11.95|13.31|11.81|0
1743188700000|2025-03-28 19:05:00|13.41|11.91|13.28|11.78|13.41|11.91|13.22|11.72|0
1743189000000|2025-03-28 19:10:00|13.27|11.77|13.36|11.86|13.47|11.97|13.26|11.76|0
1743189300000|2025-03-28 19:15:00|13.37|11.87|13.32|11.82|13.66|12.16|13.28|11.78|0
1743189600000|2025-03-28 19:20:00|13.3|11.8|13.38|11.88|13.48|11.98|13.27|11.77|0
1743189900000|2025-03-28 19:25:00|13.39|11.89|13.47|11.97|13.52|12.02|13.37|11.87|0
1743190200000|2025-03-28 19:30:00|13.48|11.98|13.73|12.23|13.73|12.23|13.36|11.86|0
1743190500000|2025-03-28 19:35:00|13.71|12.21|13.61|12.11|13.75|12.25|13.55|12.05|0
1743190800000|2025-03-28 19:40:00|13.59|12.09|13.74|12.24|13.82|12.32|13.55|12.05|0
1743191100000|2025-03-28 19:45:00|13.73|12.23|13.53|12.03|13.8|12.3|13.53|12.03|0
1743191400000|2025-03-28 19:50:00|13.5|12|13.43|11.93|13.72|12.22|13.41|11.91|0
1743191700000|2025-03-28 19:55:00|13.49|11.99|13.63|12.13|13.72|12.22|13.37|11.87|0
1743192000000|2025-03-28 20:00:00|13.68|12.18|13.72|12.22|13.76|12.26|13.62|12.12|0
1743192300000|2025-03-28 20:05:00|13.73|12.23|13.86|12.36|13.97|12.47|13.73|12.23|0
1743192600000|2025-03-28 20:10:00|13.85|12.35|13.61|12.11|14|12.5|13.58|12.08|0
1743380100000|2025-03-31 00:15:00|16.58|15.08|16.65|15.15|16.68|15.18|16.57|15.07|0
1743380400000|2025-03-31 00:20:00|16.63|15.13|16.62|15.12|16.74|15.24|16.61|15.11|0
1743380700000|2025-03-31 00:25:00|16.63|15.13|16.59|15.09|16.67|15.17|16.54|15.04|0
1743381000000|2025-03-31 00:30:00|16.6|15.1|16.7|15.2|16.72|15.22|16.58|15.08|0
1743381300000|2025-03-31 00:35:00|16.71|15.21|16.63|15.13|16.8|15.3|16.63|15.13|0
1743381600000|2025-03-31 00:40:00|16.61|15.11|16.68|15.18|16.69|15.19|16.57|15.07|0
1743381900000|2025-03-31 00:45:00|16.67|15.17|16.62|15.12|16.7|15.2|16.55|15.05|0
1743382200000|2025-03-31 00:50:00|16.61|15.11|16.53|15.03|16.61|15.11|16.5|15|0
1743382500000|2025-03-31 00:55:00|16.52|15.02|16.55|15.05|16.57|15.07|16.5|15|0
1743382800000|2025-03-31 01:00:00|16.54|15.04|16.34|14.84|16.54|15.04|16.3|14.8|0
1743383100000|2025-03-31 01:05:00|16.32|14.82|16.33|14.83|16.37|14.87|16.28|14.78|0
1743383400000|2025-03-31 01:10:00|16.34|14.84|16.27|14.77|16.34|14.84|16.24|14.74|0
1743383700000|2025-03-31 01:15:00|16.28|14.78|16.25|14.75|16.31|14.81|16.23|14.73|0
1743384000000|2025-03-31 01:20:00|16.26|14.76|16.1|14.6|16.29|14.79|16.07|14.57|0
1743384300000|2025-03-31 01:25:00|16.11|14.61|16.11|14.61|16.16|14.66|16.09|14.59|0
1743384600000|2025-03-31 01:30:00|16.08|14.58|16.2|14.7|16.24|14.74|16.08|14.58|0
1743384900000|2025-03-31 01:35:00|16.21|14.71|16.38|14.88|16.41|14.91|16.21|14.71|0
1743385200000|2025-03-31 01:40:00|16.37|14.87|16.37|14.87|16.4|14.9|16.25|14.75|0
1743385500000|2025-03-31 01:45:00|16.38|14.88|16.06|14.56|16.4|14.9|16.05|14.55|0
1743385800000|2025-03-31 01:50:00|16.05|14.55|16.07|14.57|16.11|14.61|16.03|14.53|0
1743386100000|2025-03-31 01:55:00|16.08|14.58|16.12|14.62|16.15|14.65|16.05|14.55|0
1743386400000|2025-03-31 02:00:00|16.23|14.73|16.37|14.87|16.45|14.95|16.23|14.73|0
1743386700000|2025-03-31 02:05:00|16.38|14.88|16.39|14.89|16.49|14.99|16.27|14.77|0
1743387000000|2025-03-31 02:10:00|16.4|14.9|16.32|14.82|16.44|14.94|16.32|14.82|0
1743387300000|2025-03-31 02:15:00|16.31|14.81|16.13|14.63|16.31|14.81|16.03|14.53|0
1743387600000|2025-03-31 02:20:00|16.15|14.65|16.29|14.79|16.32|14.82|16.1|14.6|0
1743387900000|2025-03-31 02:25:00|16.31|14.81|16.37|14.87|16.37|14.87|16.25|14.75|0
1743388200000|2025-03-31 02:30:00|16.07|14.57|16.16|14.66|16.17|14.67|16.07|14.57|0
1743388500000|2025-03-31 02:35:00|16.15|14.65|16.2|14.7|16.2|14.7|16.14|14.64|0
1743388800000|2025-03-31 02:40:00|16.19|14.69|16.17|14.67|16.2|14.7|16.12|14.62|0
1743389100000|2025-03-31 02:45:00|16.47|14.97|16.47|14.97|16.55|15.05|16.46|14.96|0
1743389400000|2025-03-31 02:50:00|16.49|14.99|16.53|15.03|16.56|15.06|16.45|14.95|0
1743389700000|2025-03-31 02:55:00|16.54|15.04|16.55|15.05|16.58|15.08|16.51|15.01|0
1743390000000|2025-03-31 03:00:00|16.54|15.04|16.58|15.08|16.61|15.11|16.48|14.98|0
1743390300000|2025-03-31 03:05:00|16.59|15.09|16.71|15.21|16.74|15.24|16.57|15.07|0
1743390600000|2025-03-31 03:10:00|16.72|15.22|16.78|15.28|16.78|15.28|16.66|15.16|0
1743390900000|2025-03-31 03:15:00|16.79|15.29|16.88|15.38|16.97|15.47|16.76|15.26|0
1743391200000|2025-03-31 03:20:00|16.89|15.39|16.84|15.34|16.93|15.43|16.84|15.34|0
1743391500000|2025-03-31 03:25:00|16.83|15.33|16.72|15.22|16.83|15.33|16.7|15.2|0
1743391800000|2025-03-31 03:30:00|16.33|14.83|16.36|14.86|16.42|14.92|16.31|14.81|0
1743392100000|2025-03-31 03:35:00|16.35|14.85|16.4|14.9|16.46|14.96|16.35|14.85|0
1743392400000|2025-03-31 03:40:00|16.39|14.89|16.33|14.83|16.41|14.91|16.31|14.81|0
1743392700000|2025-03-31 03:45:00|16.34|14.84|16.36|14.86|16.39|14.89|16.3|14.8|0
1743393000000|2025-03-31 03:50:00|16.37|14.87|16.32|14.82|16.38|14.88|16.3|14.8|0
1743393300000|2025-03-31 03:55:00|16.33|14.83|16.29|14.79|16.38|14.88|16.29|14.79|0
1743393600000|2025-03-31 04:00:00|16.3|14.8|16.31|14.81|16.36|14.86|16.29|14.79|0
1743393900000|2025-03-31 04:05:00|16.3|14.8|16.29|14.79|16.34|14.84|16.26|14.76|0
1743394200000|2025-03-31 04:10:00|16.3|14.8|16.29|14.79|16.34|14.84|16.29|14.79|0
1743394500000|2025-03-31 04:15:00|16.3|14.8|16.31|14.81|16.34|14.84|16.27|14.77|0
1743394800000|2025-03-31 04:20:00|16.3|14.8|16.33|14.83|16.37|14.87|16.27|14.77|0
1743395100000|2025-03-31 04:25:00|16.34|14.84|16.19|14.69|16.36|14.86|16.18|14.68|0
1743395400000|2025-03-31 04:30:00|16.57|15.07|16.48|14.98|16.6|15.1|16.48|14.98|0
1743395700000|2025-03-31 04:35:00|16.47|14.97|16.15|14.65|16.47|14.97|16.13|14.63|0
1743396000000|2025-03-31 04:40:00|16.16|14.66|16.25|14.75|16.3|14.8|16.13|14.63|0
1743396300000|2025-03-31 04:45:00|15.99|14.49|15.99|14.49|16.03|14.53|15.98|14.48|0
1743396600000|2025-03-31 04:50:00|16|14.5|16.04|14.54|16.07|14.57|15.98|14.48|0
1743396900000|2025-03-31 04:55:00|16.03|14.53|15.98|14.48|16.04|14.54|15.98|14.48|0
1743397200000|2025-03-31 05:00:00|15.99|14.49|15.93|14.43|16.05|14.55|15.92|14.42|0
1743397500000|2025-03-31 05:05:00|15.91|14.41|15.9|14.4|15.93|14.43|15.85|14.35|0
1743397800000|2025-03-31 05:10:00|15.92|14.42|15.91|14.41|15.93|14.43|15.83|14.33|0
1743398100000|2025-03-31 05:15:00|16.09|14.59|16.21|14.71|16.3|14.8|16.03|14.53|0
1743398400000|2025-03-31 05:20:00|16.19|14.69|16.18|14.68|16.2|14.7|16.05|14.55|0
1743398700000|2025-03-31 05:25:00|16.19|14.69|16.2|14.7|16.27|14.77|16.08|14.58|0
1743399000000|2025-03-31 05:30:00|15.95|14.45|15.98|14.48|16.03|14.53|15.95|14.45|0
1743399300000|2025-03-31 05:35:00|16|14.5|16.03|14.53|16.06|14.56|16|14.5|0
1743399600000|2025-03-31 05:40:00|16.05|14.55|16.06|14.56|16.13|14.63|16.01|14.51|0
1743399900000|2025-03-31 05:45:00|16.43|14.93|16.34|14.84|16.43|14.93|16.27|14.77|0
1743400200000|2025-03-31 05:50:00|16.33|14.83|16.34|14.84|16.36|14.86|16.17|14.67|0
1743400500000|2025-03-31 05:55:00|16.33|14.83|16.39|14.89|16.45|14.95|16.32|14.82|0
1743400800000|2025-03-31 06:00:00|16.03|14.53|16.17|14.67|16.19|14.69|15.93|14.43|0
1743401100000|2025-03-31 06:05:00|16.16|14.66|16.06|14.56|16.23|14.73|16.04|14.54|0
1743401400000|2025-03-31 06:10:00|16.07|14.57|16.33|14.83|16.33|14.83|15.99|14.49|0
1743401700000|2025-03-31 06:15:00|16.32|14.82|16.29|14.79|16.33|14.83|16.19|14.69|0
1743402000000|2025-03-31 06:20:00|16.28|14.78|16.18|14.68|16.32|14.82|16.14|14.64|0
1743402300000|2025-03-31 06:25:00|16.21|14.71|16.29|14.79|16.3|14.8|15.51|14.01|0
1743402600000|2025-03-31 06:30:00|16.28|14.78|16.4|14.9|16.48|14.98|16.28|14.78|0
1743402900000|2025-03-31 06:35:00|16.41|14.91|16.46|14.96|16.51|15.01|16.38|14.88|0
1743403200000|2025-03-31 06:40:00|16.45|14.95|16.44|14.94|16.5|15|16.42|14.92|0
1743403500000|2025-03-31 06:45:00|16.46|14.96|16.44|14.94|16.5|15|16.38|14.88|0
1743403800000|2025-03-31 06:50:00|16.43|14.93|16.43|14.93|16.55|15.05|16.39|14.89|0
1743404100000|2025-03-31 06:55:00|16.42|14.92|16.35|14.85|16.42|14.92|16.33|14.83|0
1743404400000|2025-03-31 07:00:00|16.34|14.84|16.37|14.87|16.45|14.95|16.25|14.75|0
1743404700000|2025-03-31 07:05:00|16.38|14.88|16.65|15.15|16.68|15.18|16.24|14.74|0
1743405000000|2025-03-31 07:10:00|16.67|15.17|16.61|15.11|16.68|15.18|16.49|14.99|0
1743405300000|2025-03-31 07:15:00|16.59|15.09|16.5|15|16.6|15.1|16.43|14.93|0
1743405600000|2025-03-31 07:20:00|16.51|15.01|16.24|14.74|16.52|15.02|16.24|14.74|0
1743405900000|2025-03-31 07:25:00|16.25|14.75|16.19|14.69|16.35|14.85|16.15|14.65|0
1743406200000|2025-03-31 07:30:00|16.18|14.68|16.53|15.03|16.55|15.05|16.18|14.68|0
1743406500000|2025-03-31 07:35:00|16.52|15.02|16.25|14.75|16.53|15.03|16.18|14.68|0
1743406800000|2025-03-31 07:40:00|16.26|14.76|16.12|14.62|16.26|14.76|16.09|14.59|0
1743407100000|2025-03-31 07:45:00|16.11|14.61|16.1|14.6|16.17|14.67|16.01|14.51|0
1743407400000|2025-03-31 07:50:00|16.07|14.57|16.04|14.54|16.14|14.64|16.03|14.53|0
1743407700000|2025-03-31 07:55:00|16.03|14.53|15.97|14.47|16.13|14.63|15.95|14.45|0
1743408000000|2025-03-31 08:00:00|15.99|14.49|16.19|14.69|16.19|14.69|15.83|14.33|0
1743408300000|2025-03-31 08:05:00|16.21|14.71|16.08|14.58|16.26|14.76|16.03|14.53|0
1743408600000|2025-03-31 08:10:00|16.1|14.6|15.87|14.37|16.16|14.66|15.86|14.36|0
1743408900000|2025-03-31 08:15:00|15.88|14.38|15.95|14.45|15.98|14.48|15.82|14.32|0
1743409200000|2025-03-31 08:20:00|15.96|14.46|16.26|14.76|16.26|14.76|15.96|14.46|0
1743409500000|2025-03-31 08:25:00|16.27|14.77|16.23|14.73|16.31|14.81|16.11|14.61|0
1743409800000|2025-03-31 08:30:00|16.22|14.72|16.18|14.68|16.3|14.8|16.14|14.64|0
1743410100000|2025-03-31 08:35:00|16.2|14.7|16.21|14.71|16.36|14.86|16.15|14.65|0
1743410400000|2025-03-31 08:40:00|16.22|14.72|16.36|14.86|16.38|14.88|16.16|14.66|0
1743410700000|2025-03-31 08:45:00|16.35|14.85|16.4|14.9|16.46|14.96|16.35|14.85|0
1743411000000|2025-03-31 08:50:00|16.39|14.89|16.49|14.99|16.49|14.99|16.36|14.86|0
1743411300000|2025-03-31 08:55:00|16.5|15|16.54|15.04|16.56|15.06|16.49|14.99|0
1743411600000|2025-03-31 09:00:00|16.57|15.07|16.77|15.27|16.81|15.31|16.56|15.06|0
1743411900000|2025-03-31 09:05:00|16.76|15.26|16.82|15.32|16.85|15.35|16.67|15.17|0
1743412200000|2025-03-31 09:10:00|16.81|15.31|16.87|15.37|16.95|15.45|16.7|15.2|0
1743412500000|2025-03-31 09:15:00|16.86|15.36|16.67|15.17|16.87|15.37|16.58|15.08|0
1743412800000|2025-03-31 09:20:00|16.71|15.21|16.59|15.09|16.72|15.22|16.58|15.08|0
1743413100000|2025-03-31 09:25:00|16.61|15.11|16.46|14.96|16.61|15.11|16.39|14.89|0
1743413400000|2025-03-31 09:30:00|16.44|14.94|16.43|14.93|16.48|14.98|16.35|14.85|0
1743413700000|2025-03-31 09:35:00|16.42|14.92|16.52|15.02|16.53|15.03|16.37|14.87|0
1743414000000|2025-03-31 09:40:00|16.53|15.03|16.69|15.19|16.7|15.2|16.5|15|0
1743414300000|2025-03-31 09:45:00|16.68|15.18|16.66|15.16|16.77|15.27|16.64|15.14|0
1743414600000|2025-03-31 09:50:00|16.65|15.15|16.28|14.78|16.65|15.15|16.19|14.69|0
1743414900000|2025-03-31 09:55:00|16.27|14.77|16.28|14.78|16.38|14.88|16.24|14.74|0
1743415200000|2025-03-31 10:00:00|16.29|14.79|16.18|14.68|16.29|14.79|16.1|14.6|0
1743415500000|2025-03-31 10:05:00|16.17|14.67|16.26|14.76|16.28|14.78|16.13|14.63|0
1743415800000|2025-03-31 10:10:00|16.27|14.77|16.19|14.69|16.35|14.85|16.19|14.69|0
1743416100000|2025-03-31 10:15:00|16.21|14.71|16.25|14.75|16.31|14.81|16.18|14.68|0
1743416400000|2025-03-31 10:20:00|16.26|14.76|16.22|14.72|16.31|14.81|16.17|14.67|0
1743416700000|2025-03-31 10:25:00|16.21|14.71|16.13|14.63|16.27|14.77|16.11|14.61|0
1743417000000|2025-03-31 10:30:00|16.14|14.64|16.04|14.54|16.16|14.66|16.03|14.53|0
1743417300000|2025-03-31 10:35:00|16.05|14.55|15.99|14.49|16.09|14.59|15.88|14.38|0
1743417600000|2025-03-31 10:40:00|16.01|14.51|15.97|14.47|16.01|14.51|15.9|14.4|0
1743417900000|2025-03-31 10:45:00|15.98|14.48|15.95|14.45|16.01|14.51|15.81|14.31|0
1743418200000|2025-03-31 10:50:00|15.96|14.46|15.92|14.42|15.99|14.49|15.9|14.4|0
1743418500000|2025-03-31 10:55:00|15.91|14.41|15.97|14.47|16.03|14.53|15.89|14.39|0
1743418800000|2025-03-31 11:00:00|15.99|14.49|15.94|14.44|16.14|14.64|15.86|14.36|0
1743419100000|2025-03-31 11:05:00|15.95|14.45|16.34|14.84|16.34|14.84|15.94|14.44|0
1743419400000|2025-03-31 11:10:00|16.33|14.83|16.31|14.81|16.33|14.83|16.17|14.67|0
1743419700000|2025-03-31 11:15:00|16.29|14.79|16.17|14.67|16.32|14.82|16.05|14.55|0
1743420000000|2025-03-31 11:20:00|16.19|14.69|16.35|14.85|16.35|14.85|16.19|14.69|0
1743420300000|2025-03-31 11:25:00|16.34|14.84|16.73|15.23|16.77|15.27|16.31|14.81|0
1743420600000|2025-03-31 11:30:00|16.71|15.21|16.98|15.48|17.03|15.53|16.68|15.18|0
1743420900000|2025-03-31 11:35:00|16.97|15.47|16.75|15.25|16.98|15.48|16.62|15.12|0
1743421200000|2025-03-31 11:40:00|16.72|15.22|16.72|15.22|16.73|15.23|16.5|15|0
1743421500000|2025-03-31 11:45:00|16.73|15.23|16.55|15.05|16.74|15.24|16.55|15.05|0
1743421800000|2025-03-31 11:50:00|16.56|15.06|16.49|14.99|16.57|15.07|16.39|14.89|0
1743422100000|2025-03-31 11:55:00|16.5|15|16.4|14.9|16.5|15|16.37|14.87|0
1743422400000|2025-03-31 12:00:00|16.44|14.94|16.47|14.97|16.51|15.01|15.59|14.09|0
1743422700000|2025-03-31 12:05:00|16.45|14.95|16.22|14.72|16.52|15.02|16.22|14.72|0
1743423000000|2025-03-31 12:10:00|16.24|14.74|16.43|14.93|16.5|15|16.23|14.73|0
1743423300000|2025-03-31 12:15:00|16.44|14.94|16.49|14.99|16.56|15.06|16.42|14.92|0
1743423600000|2025-03-31 12:20:00|16.5|15|16.43|14.93|16.56|15.06|16.39|14.89|0
1743423900000|2025-03-31 12:25:00|16.44|14.94|16.18|14.68|16.44|14.94|16.03|14.53|0
1743424200000|2025-03-31 12:30:00|16.17|14.67|15.92|14.42|16.22|14.72|15.9|14.4|0
1743424500000|2025-03-31 12:35:00|15.93|14.43|15.83|14.33|15.97|14.47|15.77|14.27|0
1743424800000|2025-03-31 12:40:00|15.84|14.34|15.79|14.29|15.93|14.43|15.75|14.25|0
1743425100000|2025-03-31 12:45:00|15.78|14.28|15.74|14.24|15.83|14.33|15.67|14.17|0
1743425400000|2025-03-31 12:50:00|15.75|14.25|15.76|14.26|15.78|14.28|15.65|14.15|0
1743425700000|2025-03-31 12:55:00|15.77|14.27|15.68|14.18|15.78|14.28|15.66|14.16|0
1743426000000|2025-03-31 13:00:00|15.66|14.16|15.72|14.22|15.74|14.24|15.45|13.95|0
1743426300000|2025-03-31 13:05:00|15.71|14.21|15.64|14.14|15.83|14.33|15.6|14.1|0
1743426600000|2025-03-31 13:10:00|15.66|14.16|15.65|14.15|15.7|14.2|15.47|13.97|0
1743426900000|2025-03-31 13:15:00|15.63|14.13|15.75|14.25|15.75|14.25|15.59|14.09|0
1743427200000|2025-03-31 13:20:00|15.73|14.23|15.85|14.35|15.88|14.38|15.73|14.23|0
1743427500000|2025-03-31 13:25:00|15.86|14.36|16.4|14.11|16.45|14.36|15.86|13.95|0
1743427800000|2025-03-31 13:30:00|15.93|14.43|16.66|15.16|16.84|15.34|15.91|14.41|0
1743428100000|2025-03-31 13:35:00|16.68|15.18|16.57|15.07|16.79|15.29|16.23|14.73|0
1743428400000|2025-03-31 13:40:00|16.5|15|17.25|15.75|17.28|15.78|16.5|15|0
1743428700000|2025-03-31 13:45:00|17.26|15.76|17.14|15.64|17.46|15.96|16.96|15.46|0
1743429000000|2025-03-31 13:50:00|17.2|15.7|16.29|14.79|17.31|15.81|16.29|14.79|0
1743429300000|2025-03-31 13:55:00|16.26|14.76|16.02|14.52|16.31|14.81|15.66|14.16|0
1743429600000|2025-03-31 14:00:00|15.9|14.4|15.59|14.09|15.99|14.49|15.27|13.77|0
1743429900000|2025-03-31 14:05:00|15.57|14.07|15.25|13.75|15.66|14.16|15.23|13.73|0
1743430200000|2025-03-31 14:10:00|15.24|13.74|15.35|13.85|15.65|14.15|15.22|13.72|0
1743430500000|2025-03-31 14:15:00|15.38|13.88|15.92|14.42|15.96|14.46|15.3|13.8|0
1743430800000|2025-03-31 14:20:00|15.89|14.39|15.92|14.42|16.08|14.58|15.75|14.25|0
1743431100000|2025-03-31 14:25:00|15.97|14.47|16.09|14.59|16.12|14.62|15.93|14.43|0
1743431400000|2025-03-31 14:30:00|16.11|14.61|15.17|13.67|16.11|14.61|15.15|13.65|0
1743431700000|2025-03-31 14:35:00|15.14|13.64|15.32|13.82|15.54|14.04|15.12|13.62|0
1743432000000|2025-03-31 14:40:00|15.36|13.86|15.45|13.95|15.58|14.08|15.12|13.62|0
1743432300000|2025-03-31 14:45:00|15.43|13.93|15.02|13.52|15.48|13.98|14.9|13.4|0
1743432600000|2025-03-31 14:50:00|15.01|13.51|14.92|13.42|15.37|13.87|14.87|13.37|0
1743432900000|2025-03-31 14:55:00|14.91|13.41|14.89|13.39|15.12|13.62|14.85|13.35|0
1743433200000|2025-03-31 15:00:00|14.88|13.38|14.63|13.13|14.92|13.42|14.6|13.1|0
1743433500000|2025-03-31 15:05:00|14.62|13.12|14.78|13.28|14.82|13.32|14.45|12.95|0
1743433800000|2025-03-31 15:10:00|14.79|13.29|14.88|13.38|14.88|13.38|14.55|13.05|0
1743434100000|2025-03-31 15:15:00|14.87|13.37|14.65|13.15|14.93|13.43|14.52|13.02|0
1743434400000|2025-03-31 15:20:00|14.66|13.16|14.17|12.67|14.66|13.16|14.09|12.59|0
1743434700000|2025-03-31 15:25:00|14.2|12.7|14.44|12.94|14.49|12.99|14.14|12.64|0
1743435000000|2025-03-31 15:30:00|14.47|12.97|14.44|12.94|14.66|13.16|14.34|12.84|0
1743435300000|2025-03-31 15:35:00|14.42|12.92|14.15|12.65|14.44|12.94|14.09|12.59|0
1743435600000|2025-03-31 15:40:00|14.16|12.66|14.13|12.63|14.25|12.75|13.94|12.44|0
1743435900000|2025-03-31 15:45:00|14.14|12.64|13.95|12.45|14.19|12.69|13.92|12.42|0
1743436200000|2025-03-31 15:50:00|13.96|12.46|13.82|12.32|13.97|12.47|13.75|12.25|0
1743436500000|2025-03-31 15:55:00|13.83|12.33|14.15|12.65|14.16|12.66|13.79|12.29|0
1743436800000|2025-03-31 16:00:00|14.14|12.64|14.02|12.52|14.15|12.65|13.89|12.39|0
1743437100000|2025-03-31 16:05:00|14.03|12.53|14.36|12.86|14.43|12.93|13.94|12.44|0
1743437400000|2025-03-31 16:10:00|14.35|12.85|14.35|12.85|14.64|13.14|14.34|12.84|0
1743437700000|2025-03-31 16:15:00|14.33|12.83|14.08|12.58|14.42|12.92|14.04|12.54|0
1743438000000|2025-03-31 16:20:00|14.07|12.57|14.07|12.57|14.24|12.74|14.04|12.54|0
1743438300000|2025-03-31 16:25:00|14.08|12.58|13.55|12.05|14.11|12.61|13.55|12.05|0
1743438600000|2025-03-31 16:30:00|13.56|12.06|13.63|12.13|13.84|12.34|13.5|12|0
1743438900000|2025-03-31 16:35:00|13.59|12.09|13.66|12.16|13.8|12.3|13.59|12.09|0
1743439200000|2025-03-31 16:40:00|13.68|12.18|13.77|12.27|13.79|12.29|13.54|12.04|0
1743439500000|2025-03-31 16:45:00|13.76|12.26|13.76|12.26|13.82|12.32|13.61|12.11|0
1743439800000|2025-03-31 16:50:00|13.75|12.25|13.75|12.25|13.86|12.36|13.63|12.13|0
1743440100000|2025-03-31 16:55:00|13.79|12.29|14.07|12.57|14.18|12.68|13.71|12.21|0
1743440400000|2025-03-31 17:00:00|14.08|12.58|13.92|12.42|14.22|12.72|13.87|12.37|0
1743440700000|2025-03-31 17:05:00|13.94|12.44|13.54|12.04|13.96|12.46|13.53|12.03|0
1743441000000|2025-03-31 17:10:00|13.53|12.03|13.51|12.01|13.59|12.09|13.43|11.93|0
1743441300000|2025-03-31 17:15:00|13.5|12|14.13|12.63|14.13|12.63|13.48|11.98|0
1743441600000|2025-03-31 17:20:00|14.14|12.64|14.24|12.74|14.4|12.9|14.11|12.61|0
1743441900000|2025-03-31 17:25:00|14.25|12.75|14.11|12.61|14.36|12.86|14.11|12.61|0
1743442200000|2025-03-31 17:30:00|14.12|12.62|14.1|12.6|14.26|12.76|14.06|12.56|0
1743442500000|2025-03-31 17:35:00|14.15|12.65|13.98|12.48|14.28|12.78|13.98|12.48|0
1743442800000|2025-03-31 17:40:00|13.97|12.47|14.47|12.97|14.5|13|13.96|12.46|0
1743443100000|2025-03-31 17:45:00|14.48|12.98|14.43|12.93|14.58|13.08|14.41|12.91|0
1743443400000|2025-03-31 17:50:00|14.42|12.92|14.06|12.56|14.5|13|14.01|12.51|0
1743443700000|2025-03-31 17:55:00|14.07|12.57|14.29|12.79|14.36|12.86|14|12.5|0
1743444000000|2025-03-31 18:00:00|14.32|12.82|13.78|12.28|14.32|12.82|13.7|12.2|0
1743444300000|2025-03-31 18:05:00|13.76|12.26|13.23|11.73|13.77|12.27|13.17|11.67|0
1743444600000|2025-03-31 18:10:00|13.24|11.74|13.36|11.86|13.37|11.87|13.07|11.57|0
1743444900000|2025-03-31 18:15:00|13.37|11.87|13.22|11.72|13.5|12|13.19|11.69|0
1743445200000|2025-03-31 18:20:00|13.19|11.69|13.41|11.91|13.49|11.99|13.18|11.68|0
1743445500000|2025-03-31 18:25:00|13.43|11.93|13.12|11.62|13.43|11.93|13.11|11.61|0
1743445800000|2025-03-31 18:30:00|13.1|11.6|13.11|11.61|13.17|11.67|12.98|11.48|0
1743446100000|2025-03-31 18:35:00|13.13|11.63|13.06|11.56|13.2|11.7|13.02|11.52|0
1743446400000|2025-03-31 18:40:00|13.07|11.57|13.19|11.69|13.19|11.69|12.96|11.46|0
1743446700000|2025-03-31 18:45:00|13.18|11.68|13.35|11.85|13.52|12.02|13.16|11.66|0
1743447000000|2025-03-31 18:50:00|13.38|11.88|13.12|11.62|13.38|11.88|13|11.5|0
1743447300000|2025-03-31 18:55:00|13.13|11.63|13.53|12.03|13.56|12.06|13.11|11.61|0
1743447600000|2025-03-31 19:00:00|13.54|12.04|13.18|11.68|13.55|12.05|13.14|11.64|0
1743447900000|2025-03-31 19:05:00|13.2|11.7|12.99|11.49|13.25|11.75|12.93|11.43|0
1743448200000|2025-03-31 19:10:00|13.02|11.52|12.81|11.31|13.06|11.56|12.75|11.25|0
1743448500000|2025-03-31 19:15:00|12.8|11.3|12.92|11.42|12.99|11.49|12.75|11.25|0
1743448800000|2025-03-31 19:20:00|12.91|11.41|12.92|11.42|12.98|11.48|12.71|11.21|0
1743449100000|2025-03-31 19:25:00|12.93|11.43|13.36|11.86|13.38|11.88|12.92|11.42|0
1743449400000|2025-03-31 19:30:00|13.37|11.87|13|11.5|13.44|11.94|12.98|11.48|0
1743449700000|2025-03-31 19:35:00|12.99|11.49|12.95|11.45|13.08|11.58|12.82|11.32|0
1743450000000|2025-03-31 19:40:00|12.94|11.44|12.9|11.4|12.94|11.44|12.51|11.01|0
1743450300000|2025-03-31 19:45:00|12.98|11.48|12.91|11.41|13.12|11.62|12.67|11.17|0
1743450600000|2025-03-31 19:50:00|12.9|11.4|12.8|11.3|13.28|11.78|12.65|11.15|0
1743450900000|2025-03-31 19:55:00|12.78|11.28|12.92|11.42|13.13|11.63|12.7|11.2|0
1743451200000|2025-03-31 20:00:00|13.01|11.51|13.24|11.74|13.36|11.86|12.87|11.37|0
1743451500000|2025-03-31 20:05:00|13.25|11.75|13.37|11.87|13.39|11.89|13.23|11.73|0
1743451800000|2025-03-31 20:10:00|13.38|11.88|13.41|11.91|13.48|11.98|13.23|11.73|0
1743452100000|2025-03-31 20:15:00|13.43|11.93|13.37|11.87|13.43|11.93|13.31|11.81|0
1743452400000|2025-03-31 20:20:00|13.38|11.88|13.37|11.87|13.41|11.91|13.34|11.84|0
1743452700000|2025-03-31 20:25:00|13.38|11.88|13.36|11.86|13.42|11.92|13.35|11.85|0
1743453000000|2025-03-31 20:30:00|13.38|11.88|13.52|12.02|13.54|12.04|13.36|11.86|0
1743453300000|2025-03-31 20:35:00|13.57|12.07|13.56|12.06|13.62|12.12|13.55|12.05|0
1743453600000|2025-03-31 20:40:00|13.58|12.08|13.54|12.04|13.59|12.09|13.54|12.04|0
1743453900000|2025-03-31 20:45:00|13.51|12.01|13.51|12.01|13.54|12.04|13.49|11.99|0
1743454200000|2025-03-31 20:50:00|13.52|12.02|13.56|12.06|13.59|12.09|13.5|12|0
1743454500000|2025-03-31 20:55:00|13.77|11.85|13.82|11.9|13.84|11.91|13.77|11.85|0
1743454800000|2025-03-31 21:00:00|13.81|11.89|13.81|11.88|13.81|11.89|13.81|11.88|0
1743455100000|2025-03-31 21:05:00|13.8|11.87|13.78|11.86|13.8|11.87|13.77|11.85|0
1743455400000|2025-03-31 21:10:00|13.79|11.87|13.82|11.89|13.82|11.89|13.78|11.86|0
1743456000000|2025-03-31 21:20:00|13.81|11.88|13.81|11.89|13.81|11.89|13.81|11.88|0
1743456300000|2025-03-31 21:25:00|13.8|11.88|13.8|11.87|13.8|11.88|13.8|11.87|0
1743456600000|2025-03-31 21:30:00|13.79|11.86|13.78|11.86|13.8|11.86|13.78|11.86|0
1743456900000|2025-03-31 21:35:00|13.77|11.85|13.78|11.85|13.78|11.85|13.77|11.85|0
1743457200000|2025-03-31 21:40:00|13.77|11.88|13.77|11.85|13.81|11.88|13.77|11.85|0
1743457500000|2025-03-31 21:45:00|13.78|11.86|13.77|11.85|13.79|11.87|13.77|11.85|0
1743457800000|2025-03-31 21:50:00|13.78|11.86|13.78|11.85|13.78|11.86|13.76|11.84|0
1743458100000|2025-03-31 21:55:00|13.77|11.86|13.78|11.86|13.79|11.87|13.77|11.85|0
1743458400000|2025-03-31 22:00:00|13.83|11.9|13.89|11.95|13.9|11.96|13.77|11.85|0
1743458700000|2025-03-31 22:05:00|13.88|11.94|14.1|12.13|14.1|12.13|13.83|11.9|0
1743459000000|2025-03-31 22:10:00|14.12|12.15|14.34|12.34|14.4|12.39|14.01|12.05|0
1743459300000|2025-03-31 22:15:00|14.35|12.38|14.19|12.21|14.49|12.46|14.18|12.2|0
1743459600000|2025-03-31 22:20:00|14.17|12.2|14.23|12.25|14.24|12.25|14.12|12.15|0
1743459900000|2025-03-31 22:25:00|14.24|12.24|14.18|12.2|14.26|12.27|14.12|12.15|0
1743460200000|2025-03-31 22:30:00|14.16|12.19|14.12|12.15|14.17|12.2|14.09|12.12|0
1743460500000|2025-03-31 22:35:00|14.11|12.14|14.01|12.05|14.12|12.15|13.98|12.03|0
1743460800000|2025-03-31 22:40:00|14|12.06|13.95|12|14.04|12.08|13.95|12|0
1743461100000|2025-03-31 22:45:00|13.96|12.01|13.84|11.91|13.98|12.03|13.81|11.88|0
1743461400000|2025-03-31 22:50:00|13.86|11.92|13.97|12.02|13.98|12.03|13.83|11.9|0
1743461700000|2025-03-31 22:55:00|13.96|12.01|13.98|12.03|14.01|12.05|13.92|11.98|0
1743462000000|2025-03-31 23:00:00|13.99|12.04|13.9|11.96|14.06|12.1|13.88|11.95|0
1743462300000|2025-03-31 23:05:00|13.92|11.97|13.81|11.88|13.95|12.01|13.75|11.83|0
1743462600000|2025-03-31 23:10:00|13.8|11.86|13.86|11.92|13.86|11.92|13.74|11.83|0
1743462900000|2025-03-31 23:15:00|13.85|11.91|13.96|12.01|13.98|12.03|13.83|11.9|0
1743463200000|2025-03-31 23:20:00|13.97|12.02|14|12.05|14.04|12.08|13.96|12.02|0
1743463500000|2025-03-31 23:25:00|13.99|12.04|14.08|12.11|14.14|12.16|13.98|12.03|0
1743463800000|2025-03-31 23:30:00|14.07|12.12|14.07|12.11|14.2|12.22|14.05|12.09|0
1743464100000|2025-03-31 23:35:00|14.08|12.12|14.11|12.15|14.14|12.17|14.01|12.06|0
1743464400000|2025-03-31 23:40:00|14.1|12.14|14.14|12.16|14.17|12.19|14.08|12.11|0
1743464700000|2025-03-31 23:45:00|14.13|12.17|14.23|12.25|14.23|12.25|14.12|12.15|0
1743465000000|2025-03-31 23:50:00|14.24|12.24|14.17|12.19|14.24|12.25|14.14|12.17|0
1743465300000|2025-03-31 23:55:00|14.16|12.2|14.09|12.12|14.17|12.2|14.06|12.1|0
1743465600000|2025-04-01 00:00:00|14.11|12.13|14.28|12.29|14.32|12.32|14.1|12.13|0
1743465900000|2025-04-01 00:05:00|14.26|12.27|14.17|12.19|14.28|12.29|14.12|12.15|0
1743466200000|2025-04-01 00:10:00|14.18|12.2|14.35|12.35|14.35|12.35|14.13|12.16|0
1743466500000|2025-04-01 00:15:00|14.34|12.33|13.95|12.45|14.34|12.64|13.91|12.23|0
1743466800000|2025-04-01 00:20:00|13.94|12.44|13.97|12.47|13.99|12.49|13.91|12.41|0
1743467100000|2025-04-01 00:25:00|13.96|12.46|14.01|12.51|14.08|12.58|13.96|12.46|0
1743467400000|2025-04-01 00:30:00|14.02|12.52|14.21|12.71|14.22|12.72|14.02|12.52|0
1743467700000|2025-04-01 00:35:00|14.19|12.69|14.1|12.6|14.25|12.75|14.08|12.58|0
1743468000000|2025-04-01 00:40:00|14.09|12.59|14.3|12.8|14.33|12.83|14.09|12.59|0
1743468300000|2025-04-01 00:45:00|14.31|12.81|14.26|12.76|14.32|12.82|14.17|12.67|0
1743468600000|2025-04-01 00:50:00|14.25|12.75|14.43|12.93|14.5|13|14.21|12.71|0
1743468900000|2025-04-01 00:55:00|14.47|12.97|14.3|12.8|14.48|12.98|14.29|12.79|0
1743469200000|2025-04-01 01:00:00|14.31|12.81|14.4|12.9|14.45|12.95|14.31|12.81|0
1743469500000|2025-04-01 01:05:00|14.42|12.92|14.52|13.02|14.52|13.02|14.35|12.85|0
1743469800000|2025-04-01 01:10:00|14.51|13.01|14.41|12.91|14.52|13.02|14.37|12.87|0
1743470100000|2025-04-01 01:15:00|14.42|12.92|14.26|12.76|14.42|12.92|14.2|12.7|0
1743470400000|2025-04-01 01:20:00|14.25|12.75|14.23|12.73|14.29|12.79|14.22|12.72|0
1743470700000|2025-04-01 01:25:00|14.25|12.75|14.26|12.76|14.29|12.79|14.21|12.71|0
1743471000000|2025-04-01 01:30:00|14.24|12.74|14.31|12.81|14.35|12.85|14.22|12.72|0
1743471300000|2025-04-01 01:35:00|14.33|12.83|14.37|12.87|14.46|12.96|14.28|12.78|0
1743471600000|2025-04-01 01:40:00|14.35|12.85|14.27|12.77|14.39|12.89|14.27|12.77|0
1743471900000|2025-04-01 01:45:00|14.25|12.75|14.15|12.65|14.26|12.76|14.13|12.63|0
1743472200000|2025-04-01 01:50:00|14.13|12.63|14.17|12.67|14.18|12.68|14.12|12.62|0
1743472500000|2025-04-01 01:55:00|14.16|12.66|14.16|12.66|14.17|12.67|14.13|12.63|0
1743472800000|2025-04-01 02:00:00|14.17|12.67|14.17|12.67|14.19|12.69|14.13|12.63|0
1743473100000|2025-04-01 02:05:00|14.18|12.68|14.16|12.66|14.18|12.68|14.13|12.63|0
1743473400000|2025-04-01 02:10:00|14.14|12.64|14.16|12.66|14.19|12.69|14.12|12.62|0
1743473700000|2025-04-01 02:15:00|14.17|12.67|14.01|12.51|14.17|12.67|13.98|12.48|0
1743474000000|2025-04-01 02:20:00|14.02|12.52|13.97|12.47|14.04|12.54|13.95|12.45|0
1743474300000|2025-04-01 02:25:00|13.98|12.48|13.97|12.47|13.99|12.49|13.93|12.43|0
1743474600000|2025-04-01 02:30:00|13.96|12.46|13.96|12.46|13.98|12.48|13.93|12.43|0
1743474900000|2025-04-01 02:35:00|13.97|12.47|13.97|12.47|13.98|12.48|13.94|12.44|0
1743475200000|2025-04-01 02:40:00|13.96|12.46|13.95|12.45|13.99|12.49|13.9|12.4|0
1743475500000|2025-04-01 02:45:00|13.91|12.41|13.91|12.41|13.93|12.43|13.89|12.39|0
1743475800000|2025-04-01 02:50:00|13.9|12.4|13.82|12.32|13.94|12.44|13.8|12.3|0
1743476100000|2025-04-01 02:55:00|13.83|12.33|13.83|12.33|13.84|12.34|13.77|12.27|0
1743476400000|2025-04-01 03:00:00|13.82|12.32|13.78|12.28|13.83|12.33|13.75|12.25|0
1743476700000|2025-04-01 03:05:00|13.77|12.27|13.82|12.32|13.83|12.33|13.75|12.25|0
1743477000000|2025-04-01 03:10:00|13.83|12.33|13.83|12.33|13.83|12.33|13.8|12.3|0
1743477300000|2025-04-01 03:15:00|13.82|12.32|13.88|12.38|13.89|12.39|13.82|12.32|0
1743477600000|2025-04-01 03:20:00|13.87|12.37|13.87|12.37|13.88|12.38|13.85|12.35|0
1743477900000|2025-04-01 03:25:00|13.88|12.38|13.87|12.37|13.88|12.38|13.85|12.35|0
1743478200000|2025-04-01 03:30:00|13.86|12.36|14.01|12.51|14.03|12.53|13.86|12.36|0
1743478500000|2025-04-01 03:35:00|14.02|12.52|14.03|12.53|14.04|12.54|13.99|12.49|0
1743478800000|2025-04-01 03:40:00|14.02|12.52|13.97|12.47|14.03|12.53|13.94|12.44|0
1743479100000|2025-04-01 03:45:00|13.96|12.46|13.91|12.41|13.98|12.48|13.9|12.4|0
1743479400000|2025-04-01 03:50:00|13.9|12.4|13.92|12.42|13.96|12.46|13.89|12.39|0
1743479700000|2025-04-01 03:55:00|13.91|12.41|13.97|12.47|13.98|12.48|13.9|12.4|0
1743480000000|2025-04-01 04:00:00|14|12.5|14.07|12.57|14.13|12.63|14|12.5|0
1743480300000|2025-04-01 04:05:00|14.08|12.58|14.06|12.56|14.15|12.65|14.04|12.54|0
1743480600000|2025-04-01 04:10:00|14.05|12.55|14.06|12.56|14.09|12.59|14.04|12.54|0
1743480900000|2025-04-01 04:15:00|14.07|12.57|14.01|12.51|14.08|12.58|13.99|12.49|0
1743481200000|2025-04-01 04:20:00|14|12.5|14.02|12.52|14.06|12.56|13.99|12.49|0
1743481500000|2025-04-01 04:25:00|14.01|12.51|14.01|12.51|14.04|12.54|13.95|12.45|0
1743481800000|2025-04-01 04:30:00|14|12.5|14.02|12.52|14.03|12.53|14|12.5|0
1743482100000|2025-04-01 04:35:00|14.01|12.51|14.04|12.54|14.05|12.55|14|12.5|0
1743482400000|2025-04-01 04:40:00|14.01|12.51|14.03|12.53|14.07|12.57|14|12.5|0
1743482700000|2025-04-01 04:45:00|14.02|12.52|14|12.5|14.04|12.54|14|12.5|0
1743483000000|2025-04-01 04:50:00|13.99|12.49|13.96|12.46|14.03|12.53|13.95|12.45|0
1743483300000|2025-04-01 04:55:00|13.95|12.45|13.92|12.42|13.96|12.46|13.89|12.39|0
1743483600000|2025-04-01 05:00:00|13.91|12.41|13.91|12.41|13.96|12.46|13.88|12.38|0
1743483900000|2025-04-01 05:05:00|13.92|12.42|13.85|12.35|13.93|12.43|13.75|12.25|0
1743484200000|2025-04-01 05:10:00|13.86|12.36|13.8|12.3|13.86|12.36|13.8|12.3|0
1743484500000|2025-04-01 05:15:00|13.81|12.31|13.75|12.25|13.81|12.31|13.68|12.18|0
1743484800000|2025-04-01 05:20:00|13.71|12.21|13.73|12.23|13.77|12.27|13.7|12.2|0
1743485100000|2025-04-01 05:25:00|13.74|12.24|13.71|12.21|13.74|12.24|13.7|12.2|0
1743485400000|2025-04-01 05:30:00|13.72|12.22|13.81|12.31|13.85|12.35|13.7|12.2|0
1743485700000|2025-04-01 05:35:00|13.82|12.32|13.82|12.32|13.85|12.35|13.8|12.3|0
1743486000000|2025-04-01 05:40:00|13.81|12.31|13.97|12.47|13.98|12.48|13.8|12.3|0
1743486300000|2025-04-01 05:45:00|13.96|12.46|14.01|12.51|14.05|12.55|13.96|12.46|0
1743486600000|2025-04-01 05:50:00|14|12.5|14.05|12.55|14.08|12.58|14|12.5|0
1743486900000|2025-04-01 05:55:00|14.06|12.56|14.15|12.65|14.18|12.68|14.04|12.54|0
1743487200000|2025-04-01 06:00:00|14.17|12.67|14.08|12.58|14.2|12.7|13.98|12.48|0
1743487500000|2025-04-01 06:05:00|14.07|12.57|14|12.5|14.08|12.58|13.9|12.4|0
1743487800000|2025-04-01 06:10:00|14.01|12.51|14.05|12.55|14.14|12.64|14|12.5|0
1743488100000|2025-04-01 06:15:00|14.07|12.57|13.91|12.41|14.1|12.6|13.9|12.4|0
1743488400000|2025-04-01 06:20:00|13.9|12.4|13.92|12.42|13.98|12.48|13.85|12.35|0
1743488700000|2025-04-01 06:25:00|13.95|12.45|13.85|12.35|13.96|12.46|13.82|12.32|0
1743489000000|2025-04-01 06:30:00|13.87|12.37|13.93|12.43|13.93|12.43|13.82|12.32|0
1743489300000|2025-04-01 06:35:00|13.92|12.42|13.9|12.4|13.95|12.45|13.86|12.36|0
1743489600000|2025-04-01 06:40:00|13.89|12.39|13.82|12.32|13.89|12.39|13.8|12.3|0
1743489900000|2025-04-01 06:45:00|13.81|12.31|13.5|12|13.83|12.33|13.49|11.99|0
1743490200000|2025-04-01 06:50:00|13.51|12.01|13.47|11.97|13.55|12.05|13.43|11.93|0
1743490500000|2025-04-01 06:55:00|13.48|11.98|13.43|11.93|13.56|12.06|13.38|11.88|0
1743490800000|2025-04-01 07:00:00|13.46|11.96|13.17|11.67|13.52|12.02|13.14|11.64|0
1743491100000|2025-04-01 07:05:00|13.15|11.65|13.15|11.65|13.26|11.76|13.11|11.61|0
1743491400000|2025-04-01 07:10:00|13.19|11.69|13.2|11.7|13.24|11.74|13.13|11.63|0
1743491700000|2025-04-01 07:15:00|13.19|11.69|13.37|11.87|13.43|11.93|13.18|11.68|0
1743492000000|2025-04-01 07:20:00|13.34|11.84|13.38|11.88|13.45|11.95|13.29|11.79|0
1743492300000|2025-04-01 07:25:00|13.41|11.91|13.58|12.08|13.62|12.12|13.39|11.89|0
1743492600000|2025-04-01 07:30:00|13.54|12.04|13.62|12.12|13.67|12.17|13.5|12|0
1743492900000|2025-04-01 07:35:00|13.63|12.13|13.63|12.13|13.67|12.17|13.6|12.1|0
1743493200000|2025-04-01 07:40:00|13.67|12.17|13.61|12.11|13.68|12.18|13.59|12.09|0
1743493500000|2025-04-01 07:45:00|13.62|12.12|13.65|12.15|13.69|12.19|13.59|12.09|0
1743493800000|2025-04-01 07:50:00|13.64|12.14|13.62|12.12|13.69|12.19|13.57|12.07|0
1743494100000|2025-04-01 07:55:00|13.61|12.11|13.63|12.13|13.69|12.19|13.58|12.08|0
1743494400000|2025-04-01 08:00:00|13.65|12.15|13.7|12.2|13.72|12.22|13.62|12.12|0
1743494700000|2025-04-01 08:05:00|13.71|12.21|13.75|12.25|13.78|12.28|13.64|12.14|0
1743495000000|2025-04-01 08:10:00|13.73|12.23|13.71|12.21|13.78|12.28|13.69|12.19|0
1743495300000|2025-04-01 08:15:00|13.72|12.22|13.66|12.16|13.76|12.26|13.66|12.16|0
1743495600000|2025-04-01 08:20:00|13.62|12.12|13.51|12.01|13.64|12.14|13.5|12|0
1743495900000|2025-04-01 08:25:00|13.53|12.03|13.45|11.95|13.54|12.04|13.4|11.9|0
1743496200000|2025-04-01 08:30:00|13.46|11.96|13.42|11.92|13.48|11.98|13.36|11.86|0
1743496500000|2025-04-01 08:35:00|13.43|11.93|13.35|11.85|13.44|11.94|13.34|11.84|0
1743496800000|2025-04-01 08:40:00|13.36|11.86|13.29|11.79|13.39|11.89|13.26|11.76|0
1743497100000|2025-04-01 08:45:00|13.28|11.78|13.32|11.82|13.36|11.86|13.26|11.76|0
1743497400000|2025-04-01 08:50:00|13.31|11.81|13.27|11.77|13.31|11.81|13.25|11.75|0
1743497700000|2025-04-01 08:55:00|13.28|11.78|13.19|11.69|13.32|11.82|13.14|11.64|0
1743498000000|2025-04-01 09:00:00|13.17|11.67|13.16|11.66|13.21|11.71|13.05|11.55|0
1743498300000|2025-04-01 09:05:00|13.17|11.67|13.13|11.63|13.18|11.68|13.09|11.59|0
1743498600000|2025-04-01 09:10:00|13.12|11.62|13.24|11.74|13.24|11.74|13.11|11.61|0
1743498900000|2025-04-01 09:15:00|13.23|11.73|13.18|11.68|13.24|11.74|13.11|11.61|0
1743499200000|2025-04-01 09:20:00|13.19|11.69|13.13|11.63|13.21|11.71|13.08|11.58|0
1743499500000|2025-04-01 09:25:00|13.14|11.64|13.18|11.68|13.22|11.72|13.13|11.63|0
1743499800000|2025-04-01 09:30:00|13.17|11.67|13.02|11.52|13.2|11.7|13|11.5|0
1743500100000|2025-04-01 09:35:00|13|11.5|13.01|11.51|13.07|11.57|13|11.5|0
1743500400000|2025-04-01 09:40:00|13.03|11.53|12.99|11.49|13.03|11.53|12.91|11.41|0
1743500700000|2025-04-01 09:45:00|13|11.5|12.98|11.48|13|11.5|12.96|11.46|0
1743501000000|2025-04-01 09:50:00|12.99|11.49|12.98|11.48|13.03|11.53|12.89|11.39|0
1743501300000|2025-04-01 09:55:00|12.99|11.49|13.04|11.54|13.05|11.55|12.93|11.43|0
1743501600000|2025-04-01 10:00:00|13.01|11.51|13.22|11.72|13.4|11.9|13.01|11.51|0
1743501900000|2025-04-01 10:05:00|13.21|11.71|13.52|12.02|13.61|12.11|13.13|11.63|0
1743502200000|2025-04-01 10:10:00|13.55|12.05|13.62|12.12|13.74|12.24|13.53|12.03|0
1743502500000|2025-04-01 10:15:00|13.63|12.13|13.69|12.19|13.76|12.26|13.59|12.09|0
1743502800000|2025-04-01 10:20:00|13.68|12.18|13.76|12.26|13.78|12.28|13.6|12.1|0
1743503100000|2025-04-01 10:25:00|13.75|12.25|14.02|12.52|14.02|12.52|13.69|12.19|0
1743503400000|2025-04-01 10:30:00|14.04|12.54|14.23|12.73|14.42|12.92|13.94|12.44|0
1743503700000|2025-04-01 10:35:00|14.21|12.71|14.13|12.63|14.31|12.81|14.04|12.54|0
1743504000000|2025-04-01 10:40:00|14.09|12.59|13.97|12.47|14.09|12.59|13.79|12.29|0
1743504300000|2025-04-01 10:45:00|13.99|12.49|13.78|12.28|14.03|12.53|13.77|12.27|0
1743504600000|2025-04-01 10:50:00|13.77|12.27|13.77|12.27|13.86|12.36|13.7|12.2|0
1743504900000|2025-04-01 10:55:00|13.78|12.28|13.8|12.3|13.82|12.32|13.72|12.22|0
1743505200000|2025-04-01 11:00:00|13.76|12.26|13.85|12.35|14|12.5|13.76|12.26|0
1743505500000|2025-04-01 11:05:00|13.84|12.34|13.94|12.44|13.95|12.45|13.77|12.27|0
1743505800000|2025-04-01 11:10:00|13.95|12.45|14.08|12.58|14.08|12.58|13.86|12.36|0
1743506100000|2025-04-01 11:15:00|14.06|12.56|14.04|12.54|14.21|12.71|14.01|12.51|0
1743506400000|2025-04-01 11:20:00|14.06|12.56|14.27|12.77|14.32|12.82|14.04|12.54|0
1743506700000|2025-04-01 11:25:00|14.26|12.76|14.29|12.79|14.35|12.85|14.22|12.72|0
1743507000000|2025-04-01 11:30:00|14.31|12.81|14.38|12.88|14.57|13.07|14.2|12.7|0
1743507300000|2025-04-01 11:35:00|14.39|12.89|14.59|13.09|14.65|13.15|14.34|12.84|0
1743507600000|2025-04-01 11:40:00|14.6|13.1|14.54|13.04|14.64|13.14|14.48|12.98|0
1743507900000|2025-04-01 11:45:00|14.55|13.05|14.31|12.81|14.56|13.06|14.29|12.79|0
1743508200000|2025-04-01 11:50:00|14.32|12.82|14.47|12.97|14.53|13.03|14.29|12.79|0
1743508500000|2025-04-01 11:55:00|14.46|12.96|14.35|12.85|14.51|13.01|14.3|12.8|0
1743508800000|2025-04-01 12:00:00|14.39|12.89|14.41|12.91|14.43|12.93|14.29|12.79|0
1743509100000|2025-04-01 12:05:00|14.4|12.9|14.23|12.73|14.47|12.97|14.16|12.66|0
1743509400000|2025-04-01 12:10:00|14.24|12.74|14.23|12.73|14.36|12.86|14.12|12.62|0
1743509700000|2025-04-01 12:15:00|14.26|12.76|14.22|12.72|14.26|12.76|14.02|12.52|0
1743510000000|2025-04-01 12:20:00|14.2|12.7|14.36|12.86|14.48|12.98|14.16|12.66|0
1743510300000|2025-04-01 12:25:00|14.38|12.88|14.36|12.86|14.43|12.93|14.31|12.81|0
1743510600000|2025-04-01 12:30:00|14.38|12.88|14.16|12.66|14.42|12.92|14.12|12.62|0
1743510900000|2025-04-01 12:35:00|14.15|12.65|14.09|12.59|14.2|12.7|14.04|12.54|0
1743511200000|2025-04-01 12:40:00|14.1|12.6|14.21|12.71|14.3|12.8|14.06|12.56|0
1743511500000|2025-04-01 12:45:00|14.2|12.7|14.25|12.75|14.34|12.84|14.12|12.62|0
1743511800000|2025-04-01 12:50:00|14.22|12.72|14.03|12.53|14.22|12.72|13.9|12.4|0
1743512100000|2025-04-01 12:55:00|14.02|12.52|13.9|12.4|14.03|12.53|13.85|12.35|0
1743512400000|2025-04-01 13:00:00|13.88|12.38|13.74|12.24|13.98|12.48|13.69|12.19|0
1743512700000|2025-04-01 13:05:00|13.76|12.26|13.7|12.2|13.81|12.31|13.69|12.19|0
1743513000000|2025-04-01 13:10:00|13.69|12.19|13.6|12.1|13.72|12.22|13.56|12.06|0
1743513300000|2025-04-01 13:15:00|13.61|12.11|13.61|12.11|13.68|12.18|13.58|12.08|0
1743513600000|2025-04-01 13:20:00|13.6|12.1|13.59|12.09|13.64|12.14|13.51|12.01|0
1743513900000|2025-04-01 13:25:00|13.81|11.88|13.97|12.02|13.97|12.02|13.7|11.79|0
1743514200000|2025-04-01 13:30:00|13.85|12.35|13.95|12.45|14.13|12.63|13.64|12.14|0
1743514500000|2025-04-01 13:35:00|13.94|12.44|13.93|12.43|14.18|12.68|13.75|12.25|0
1743514800000|2025-04-01 13:40:00|13.91|12.41|13.97|12.47|14.24|12.74|13.68|12.18|0
1743515100000|2025-04-01 13:45:00|13.98|12.48|13.6|12.1|14|12.5|13.54|12.04|0
1743515400000|2025-04-01 13:50:00|13.59|12.09|13.57|12.07|13.72|12.22|13.47|11.97|0
1743515700000|2025-04-01 13:55:00|13.6|12.1|13.77|12.27|14|12.5|13.54|12.04|0
1743516000000|2025-04-01 14:00:00|13.89|12.39|14.32|12.82|14.34|12.84|10.54|9.07|0
1743516300000|2025-04-01 14:05:00|14.31|12.81|14.67|13.17|14.78|13.28|14.04|12.54|0
1743516600000|2025-04-01 14:10:00|14.64|13.14|15.18|13.68|15.18|13.68|14.53|13.03|0
1743516900000|2025-04-01 14:15:00|15.17|13.67|15.14|13.64|15.23|13.73|14.93|13.43|0
1743517200000|2025-04-01 14:20:00|15.15|13.65|14.75|13.25|15.41|13.91|14.67|13.17|0
1743517500000|2025-04-01 14:25:00|14.68|13.18|14.69|13.19|14.89|13.39|14.4|12.9|0
1743517800000|2025-04-01 14:30:00|14.7|13.2|14.39|12.89|14.71|13.21|14.36|12.86|0
1743518100000|2025-04-01 14:35:00|14.38|12.88|13.72|12.22|14.5|13|13.53|12.03|0
1743518400000|2025-04-01 14:40:00|13.76|12.26|13.45|11.95|13.86|12.36|13.22|11.72|0
1743518700000|2025-04-01 14:45:00|13.46|11.96|13.47|11.97|13.61|12.11|13.35|11.85|0
1743519000000|2025-04-01 14:50:00|13.49|11.99|13.07|11.57|13.49|11.99|13.04|11.54|0
1743519300000|2025-04-01 14:55:00|13.06|11.56|12.83|11.33|13.15|11.65|12.82|11.32|0
1743519600000|2025-04-01 15:00:00|12.82|11.32|12.64|11.14|12.93|11.43|12.64|11.14|0
1743519900000|2025-04-01 15:05:00|12.67|11.17|12.5|11|12.69|11.19|12.44|10.94|0
1743520200000|2025-04-01 15:10:00|12.52|11.02|12.25|10.75|12.6|11.1|12.24|10.74|0
1743520500000|2025-04-01 15:15:00|12.27|10.77|12.3|10.8|12.3|10.8|12.1|10.6|0
1743520800000|2025-04-01 15:20:00|12.31|10.81|12.14|10.64|12.52|11.02|12.11|10.61|0
1743521100000|2025-04-01 15:25:00|12.16|10.66|12.39|10.89|12.4|10.9|12.09|10.59|0
1743521400000|2025-04-01 15:30:00|12.48|10.98|12.45|10.95|12.56|11.06|12.38|10.88|0
1743521700000|2025-04-01 15:35:00|12.44|10.94|12.64|11.14|12.72|11.22|12.42|10.92|0
1743522000000|2025-04-01 15:40:00|12.67|11.17|12.48|10.98|12.84|11.34|12.48|10.98|0
1743522300000|2025-04-01 15:45:00|12.49|10.99|12.42|10.92|12.54|11.04|12.33|10.83|0
1743522600000|2025-04-01 15:50:00|12.39|10.89|12.54|11.04|12.66|11.16|12.35|10.85|0
1743522900000|2025-04-01 15:55:00|12.51|11.01|12.43|10.93|12.62|11.12|12.43|10.93|0
1743523200000|2025-04-01 16:00:00|12.44|10.94|12.25|10.75|12.56|11.06|12.22|10.72|0
1743523500000|2025-04-01 16:05:00|12.26|10.76|12.17|10.67|12.41|10.91|12.16|10.66|0
1743523800000|2025-04-01 16:10:00|12.16|10.66|12.13|10.63|12.3|10.8|12.11|10.61|0
1743524100000|2025-04-01 16:15:00|12.15|10.65|12.12|10.62|12.24|10.74|12.03|10.53|0
1743524400000|2025-04-01 16:20:00|12.14|10.64|12.25|10.75|12.34|10.84|11.99|10.49|0
1743524700000|2025-04-01 16:25:00|12.26|10.76|12.63|11.13|12.72|11.22|12.23|10.73|0
1743525000000|2025-04-01 16:30:00|12.6|11.1|12.76|11.26|12.88|11.38|12.6|11.1|0
1743525300000|2025-04-01 16:35:00|12.77|11.27|13.03|11.53|13.07|11.57|12.74|11.24|0
1743525600000|2025-04-01 16:40:00|13.02|11.52|13.09|11.59|13.12|11.62|12.85|11.35|0
1743525900000|2025-04-01 16:45:00|13.08|11.58|13.05|11.55|13.2|11.7|12.98|11.48|0
1743526200000|2025-04-01 16:50:00|13.03|11.53|12.69|11.19|13.09|11.59|12.59|11.09|0
1743526500000|2025-04-01 16:55:00|12.72|11.22|12.85|11.35|12.86|11.36|12.65|11.15|0
1743526800000|2025-04-01 17:00:00|12.86|11.36|12.84|11.34|12.94|11.44|12.74|11.24|0
1743527100000|2025-04-01 17:05:00|12.83|11.33|12.94|11.44|13.08|11.58|12.83|11.33|0
1743527400000|2025-04-01 17:10:00|12.95|11.45|12.79|11.29|13.06|11.56|12.79|11.29|0
1743527700000|2025-04-01 17:15:00|12.82|11.32|13.14|11.64|13.16|11.66|12.79|11.29|0
1743528000000|2025-04-01 17:20:00|13.13|11.63|13.13|11.63|13.26|11.76|13.02|11.52|0
1743528300000|2025-04-01 17:25:00|13.14|11.64|13.35|11.85|13.4|11.9|13.09|11.59|0
1743528600000|2025-04-01 17:30:00|13.36|11.86|13.39|11.89|13.39|11.89|13.08|11.58|0
1743528900000|2025-04-01 17:35:00|13.38|11.88|13.18|11.68|13.38|11.88|13.11|11.61|0
1743529200000|2025-04-01 17:40:00|13.17|11.67|13.21|11.71|13.27|11.77|12.9|11.4|0
1743529500000|2025-04-01 17:45:00|13.22|11.72|13.07|11.57|13.27|11.77|13.03|11.53|0
1743529800000|2025-04-01 17:50:00|13.09|11.59|13.11|11.61|13.14|11.64|12.9|11.4|0
1743530100000|2025-04-01 17:55:00|13.1|11.6|13.29|11.79|13.3|11.8|13.1|11.6|0
1743530400000|2025-04-01 18:00:00|13.26|11.76|13.66|12.16|13.72|12.22|13.23|11.73|0
1743530700000|2025-04-01 18:05:00|13.67|12.17|13.77|12.27|13.79|12.29|13.57|12.07|0
1743531000000|2025-04-01 18:10:00|13.76|12.26|13.66|12.16|13.89|12.39|13.59|12.09|0
1743531300000|2025-04-01 18:15:00|13.63|12.13|13.82|12.32|13.91|12.41|13.59|12.09|0
1743531600000|2025-04-01 18:20:00|13.79|12.29|13.97|12.47|13.97|12.47|13.76|12.26|0
1743531900000|2025-04-01 18:25:00|13.96|12.46|14.03|12.53|14.03|12.53|13.82|12.32|0
1743532200000|2025-04-01 18:30:00|14.02|12.52|13.91|12.41|14.07|12.57|13.82|12.32|0
1743532500000|2025-04-01 18:35:00|13.9|12.4|14.02|12.52|14.07|12.57|13.79|12.29|0
1743532800000|2025-04-01 18:40:00|14.01|12.51|13.9|12.4|14.02|12.52|13.82|12.32|0
1743533100000|2025-04-01 18:45:00|13.91|12.41|14.02|12.52|14.06|12.56|13.84|12.34|0
1743533400000|2025-04-01 18:50:00|14.01|12.51|14.01|12.51|14.24|12.74|13.97|12.47|0
1743533700000|2025-04-01 18:55:00|13.98|12.48|13.78|12.28|13.98|12.48|13.74|12.24|0
1743534000000|2025-04-01 19:00:00|13.82|12.32|13.73|12.23|13.85|12.35|13.67|12.17|0
1743534300000|2025-04-01 19:05:00|13.72|12.22|13.83|12.33|13.83|12.33|13.59|12.09|0
1743534600000|2025-04-01 19:10:00|13.85|12.35|13.69|12.19|13.9|12.4|13.65|12.15|0
1743534900000|2025-04-01 19:15:00|13.71|12.21|13.67|12.17|13.76|12.26|13.5|12|0
1743535200000|2025-04-01 19:20:00|13.66|12.16|13.44|11.94|13.79|12.29|13.41|11.91|0
1743535500000|2025-04-01 19:25:00|13.45|11.95|13.56|12.06|13.56|12.06|13.39|11.89|0
1743535800000|2025-04-01 19:30:00|13.59|12.09|13.24|11.74|13.63|12.13|13.12|11.62|0
1743536100000|2025-04-01 19:35:00|13.25|11.75|13.14|11.64|13.3|11.8|13.08|11.58|0
1743536400000|2025-04-01 19:40:00|13.15|11.65|13.13|11.63|13.17|11.67|13.05|11.55|0
1743536700000|2025-04-01 19:45:00|13.15|11.65|12.89|11.39|13.18|11.68|12.88|11.38|0
1743537000000|2025-04-01 19:50:00|12.9|11.4|12.77|11.27|13.14|11.64|12.71|11.21|0
1743537300000|2025-04-01 19:55:00|12.76|11.26|12.84|11.34|13.04|11.54|12.66|11.16|0
1743537600000|2025-04-01 20:00:00|12.85|11.35|12.88|11.38|12.96|11.46|12.76|11.26|0
1743537900000|2025-04-01 20:05:00|12.89|11.39|12.88|11.38|12.93|11.43|12.85|11.35|0
1743538200000|2025-04-01 20:10:00|12.89|11.39|12.84|11.34|12.89|11.39|12.79|11.29|0
1743538500000|2025-04-01 20:15:00|12.86|11.36|12.79|11.29|12.86|11.36|12.77|11.27|0
1743538800000|2025-04-01 20:20:00|12.78|11.28|12.94|11.44|12.96|11.46|12.76|11.26|0
1743539100000|2025-04-01 20:25:00|12.95|11.45|12.99|11.49|13|11.5|12.91|11.41|0
1743539400000|2025-04-01 20:30:00|12.98|11.48|13.04|11.54|13.06|11.56|12.98|11.48|0
1743539700000|2025-04-01 20:35:00|13.05|11.55|13.05|11.55|13.07|11.57|13.02|11.52|0
1743540000000|2025-04-01 20:40:00|13.06|11.56|13.02|11.52|13.06|11.56|13.02|11.52|0
1743540300000|2025-04-01 20:45:00|13.03|11.53|12.8|11.3|13.05|11.55|12.74|11.24|0
1743540600000|2025-04-01 20:50:00|12.81|11.31|12.79|11.29|12.92|11.42|12.78|11.28|0
1743540900000|2025-04-01 20:55:00|12.94|11.13|13.01|11.19|13.06|11.24|12.94|11.13|0
1743541200000|2025-04-01 21:00:00|13|11.18|12.99|11.18|13.02|11.21|12.99|11.18|0
1743541500000|2025-04-01 21:05:00|12.98|11.17|12.98|11.17|12.99|11.18|12.97|11.16|0
1743541800000|2025-04-01 21:10:00|12.99|11.18|12.99|11.18|12.99|11.18|12.99|11.18|0
1743542100000|2025-04-01 21:15:00|13|11.17|12.96|11.16|13|11.17|12.96|11.15|0
1743542400000|2025-04-01 21:20:00|12.97|11.15|12.97|11.16|12.97|11.16|12.92|11.12|0
1743542700000|2025-04-01 21:25:00|12.96|11.15|12.96|11.15|12.97|11.16|12.96|11.15|0
1743543000000|2025-04-01 21:30:00|12.97|11.16|12.98|11.17|12.99|11.17|12.96|11.16|0
1743543300000|2025-04-01 21:35:00|12.99||12.98||12.99||12.98||0
1743543600000|2025-04-01 21:40:00|12.97|11.16|12.96|11.16|12.98|11.17|12.96|11.16|0
1743543900000|2025-04-01 21:45:00|12.97|11.15|12.95|11.14|12.97|11.15|12.92|11.12|0
1743544200000|2025-04-01 21:50:00|12.93|11.13|12.93|11.12|12.93|11.13|12.91|11.11|0
1743544500000|2025-04-01 21:55:00|12.91|11.11|12.95|11.15|12.98|11.17|12.91|11.11|0
1743544800000|2025-04-01 22:00:00|13|11.14|12.87|11.08|13|11.18|12.84|11.05|0
1743545100000|2025-04-01 22:05:00|12.86|11.07|12.74|10.96|12.86|11.07|12.69|10.92|0
1743545400000|2025-04-01 22:10:00|12.7|10.93|12.56|10.81|12.7|10.93|12.26|10.55|0
1743545700000|2025-04-01 22:15:00|12.57|10.82|12.44|10.7|12.61|10.85|12.38|10.65|0
1743546000000|2025-04-01 22:20:00|12.43|10.69|12.41|10.68|12.51|10.76|12.4|10.67|0
1743546300000|2025-04-01 22:25:00|12.4|10.67|12.46|10.72|12.46|10.73|12.35|10.62|0
1743546600000|2025-04-01 22:30:00|12.45|10.71|12.62|10.86|12.68|10.91|12.43|10.7|0
1743546900000|2025-04-01 22:35:00|12.63|10.87|12.54|10.79|12.69|10.92|12.49|10.74|0
1743547200000|2025-04-01 22:40:00|12.53|10.8|12.57|10.82|12.58|10.82|12.5|10.76|0
1743547500000|2025-04-01 22:45:00|12.56|10.81|12.58|10.82|12.58|10.83|12.54|10.79|0
1743547800000|2025-04-01 22:50:00|12.57|10.83|12.62|10.86|12.63|10.87|12.54|10.79|0
1743548100000|2025-04-01 22:55:00|12.63|10.87|12.61|10.85|12.67|10.9|12.59|10.83|0
1743548400000|2025-04-01 23:00:00|12.62|10.86|12.66|10.9|12.71|10.94|12.61|10.85|0
1743548700000|2025-04-01 23:05:00|12.65|10.89|12.68|10.91|12.69|10.92|12.64|10.87|0
1743549000000|2025-04-01 23:10:00|12.69|10.92|12.64|10.88|12.7|10.93|12.63|10.86|0
1743549300000|2025-04-01 23:15:00|12.63|10.87|12.59|10.83|12.64|10.88|12.56|10.81|0
1743549600000|2025-04-01 23:20:00|12.58|10.82|12.56|10.81|12.59|10.82|12.53|10.78|0
1743549900000|2025-04-01 23:25:00|12.55|10.8|12.51|10.76|12.61|10.85|12.5|10.75|0
1743550200000|2025-04-01 23:30:00|12.5|10.75|12.47|10.73|12.53|10.78|12.45|10.72|0
1743550500000|2025-04-01 23:35:00|12.48|10.74|12.54|10.79|12.55|10.79|12.48|10.74|0
1743550800000|2025-04-01 23:40:00|12.55|10.8|12.53|10.78|12.57|10.81|12.53|10.78|0
1743551100000|2025-04-01 23:45:00|12.55|10.8|12.57|10.82|12.58|10.83|12.51|10.76|0
1743551400000|2025-04-01 23:50:00|12.6|10.84|12.54|10.79|12.63|10.87|12.52|10.78|0
1743551700000|2025-04-01 23:55:00|12.55|10.8|12.61|10.85|12.63|10.86|12.54|10.79|0
1743552000000|2025-04-02 00:00:00|12.6|10.84|12.86|11.07|12.96|11.15|12.6|10.84|0
1743552300000|2025-04-02 00:05:00|12.87|11.06|12.94|11.13|13|11.19|12.8|11.02|0
1743552600000|2025-04-02 00:10:00|12.96|11.14|12.99|11.17|13.05|11.23|12.93|11.12|0
1743552900000|2025-04-02 00:15:00|13|11.19|12.97|11.47|13.07|11.57|12.81|11.15|0
1743553200000|2025-04-02 00:20:00|12.96|11.46|13.18|11.68|13.25|11.75|12.96|11.46|0
1743553500000|2025-04-02 00:25:00|13.17|11.67|13.28|11.78|13.34|11.84|13.15|11.65|0
1743553800000|2025-04-02 00:30:00|13.29|11.79|13.24|11.74|13.32|11.82|13.19|11.69|0
1743554100000|2025-04-02 00:35:00|13.25|11.75|13.18|11.68|13.28|11.78|13.13|11.63|0
1743554400000|2025-04-02 00:40:00|13.17|11.67|13.15|11.65|13.26|11.76|13.1|11.6|0
1743554700000|2025-04-02 00:45:00|13.14|11.64|13.12|11.62|13.21|11.71|13.1|11.6|0
1743555000000|2025-04-02 00:50:00|13.11|11.61|13.23|11.73|13.28|11.78|13.11|11.61|0
1743555300000|2025-04-02 00:55:00|13.24|11.74|13.22|11.72|13.28|11.78|13.2|11.7|0
1743555600000|2025-04-02 01:00:00|13.24|11.74|13.2|11.7|13.31|11.81|13.19|11.69|0
1743555900000|2025-04-02 01:05:00|13.21|11.71|13.23|11.73|13.26|11.76|13.2|11.7|0
1743556200000|2025-04-02 01:10:00|13.22|11.72|13.23|11.73|13.25|11.75|13.2|11.7|0
1743556500000|2025-04-02 01:15:00|13.24|11.74|13.12|11.62|13.25|11.75|13.11|11.61|0
1743556800000|2025-04-02 01:20:00|13.11|11.61|13.13|11.63|13.24|11.74|13.1|11.6|0
1743557100000|2025-04-02 01:25:00|13.14|11.64|13.18|11.68|13.24|11.74|13.14|11.64|0
1743557400000|2025-04-02 01:30:00|13.19|11.69|13.18|11.68|13.25|11.75|13.17|11.67|0
1743557700000|2025-04-02 01:35:00|13.16|11.66|13.18|11.68|13.22|11.72|13.12|11.62|0
1743558000000|2025-04-02 01:40:00|13.19|11.69|13.19|11.69|13.2|11.7|13.15|11.65|0
1743558300000|2025-04-02 01:45:00|13.18|11.68|13.17|11.67|13.21|11.71|13.16|11.66|0
1743558600000|2025-04-02 01:50:00|13.18|11.68|13.07|11.57|13.21|11.71|13.03|11.53|0
1743558900000|2025-04-02 01:55:00|13.08|11.58|13.07|11.57|13.12|11.62|13.06|11.56|0
1743559200000|2025-04-02 02:00:00|13.05|11.55|13.18|11.68|13.21|11.71|13.05|11.55|0
1743559500000|2025-04-02 02:05:00|13.19|11.69|13.18|11.68|13.21|11.71|13.13|11.63|0
1743559800000|2025-04-02 02:10:00|13.19|11.69|13.19|11.69|13.2|11.7|13.15|11.65|0
1743560100000|2025-04-02 02:15:00|13.18|11.68|13.18|11.68|13.2|11.7|13.17|11.67|0
1743560400000|2025-04-02 02:20:00|13.19|11.69|13.18|11.68|13.2|11.7|13.17|11.67|0
1743560700000|2025-04-02 02:25:00|13.14|11.64|13.12|11.62|13.2|11.7|13.11|11.61|0
1743561000000|2025-04-02 02:30:00|13.13|11.63|13.11|11.61|13.16|11.66|13.11|11.61|0
1743561300000|2025-04-02 02:35:00|13.12|11.62|13.13|11.63|13.15|11.65|13.09|11.59|0
1743561600000|2025-04-02 02:40:00|13.12|11.62|13.13|11.63|13.15|11.65|13.11|11.61|0
1743561900000|2025-04-02 02:45:00|13.14|11.64|13.14|11.64|13.16|11.66|13.11|11.61|0
1743562200000|2025-04-02 02:50:00|13.13|11.63|13.19|11.69|13.2|11.7|13.12|11.62|0
1743562500000|2025-04-02 02:55:00|13.18|11.68|13.19|11.69|13.19|11.69|13.17|11.67|0
1743562800000|2025-04-02 03:00:00|13.18|11.68|13.13|11.63|13.19|11.69|13.12|11.62|0
1743563100000|2025-04-02 03:05:00|13.14|11.64|13.13|11.63|13.15|11.65|13.11|11.61|0
1743563400000|2025-04-02 03:10:00|13.12|11.62|13.14|11.64|13.15|11.65|13.12|11.62|0
1743563700000|2025-04-02 03:15:00|13.13|11.63|13.14|11.64|13.15|11.65|13.12|11.62|0
1743564000000|2025-04-02 03:20:00|13.13|11.63|13.13|11.63|13.14|11.64|13.11|11.61|0
1743564300000|2025-04-02 03:25:00|13.12|11.62|13.13|11.63|13.14|11.64|13.12|11.62|0
1743564600000|2025-04-02 03:30:00|13.14|11.64|13.14|11.64|13.15|11.65|13.1|11.6|0
1743564900000|2025-04-02 03:35:00|13.15|11.65|13.23|11.73|13.24|11.74|13.12|11.62|0
1743565200000|2025-04-02 03:40:00|13.24|11.74|13.23|11.73|13.25|11.75|13.21|11.71|0
1743565500000|2025-04-02 03:45:00|13.25|11.75|13.22|11.72|13.25|11.75|13.19|11.69|0
1743565800000|2025-04-02 03:50:00|13.2|11.7|13.24|11.74|13.25|11.75|13.2|11.7|0
1743566100000|2025-04-02 03:55:00|13.25|11.75|13.23|11.73|13.25|11.75|13.22|11.72|0
1743566400000|2025-04-02 04:00:00|13.24|11.74|13.24|11.74|13.26|11.76|11.64|10.14|0
1743566700000|2025-04-02 04:05:00|13.23|11.73|13.24|11.74|13.25|11.75|13.22|11.72|0
1743567000000|2025-04-02 04:10:00|13.23|11.73|13.23|11.73|13.25|11.75|13.23|11.73|0
1743567300000|2025-04-02 04:15:00|13.22|11.72|13.23|11.73|13.24|11.74|13.21|11.71|0
1743567600000|2025-04-02 04:20:00|13.24|11.74|13.22|11.72|13.24|11.74|13.21|11.71|0
1743567900000|2025-04-02 04:25:00|13.23|11.73|13.23|11.73|13.24|11.74|13.21|11.71|0
1743568200000|2025-04-02 04:30:00|13.22|11.72|13.22|11.72|13.25|11.75|13.19|11.69|0
1743568500000|2025-04-02 04:35:00|13.21|11.71|13.23|11.73|13.25|11.75|13.21|11.71|0
1743568800000|2025-04-02 04:40:00|13.22|11.72|13.23|11.73|13.24|11.74|13.21|11.71|0
1743569100000|2025-04-02 04:45:00|13.22|11.72|13.21|11.71|13.24|11.74|13.17|11.67|0
1743569400000|2025-04-02 04:50:00|13.22|11.72|13.23|11.73|13.24|11.74|13.2|11.7|0
1743569700000|2025-04-02 04:55:00|13.24|11.74|13.08|11.58|13.24|11.74|13.07|11.57|0
1743570000000|2025-04-02 05:00:00|13.07|11.57|13.13|11.63|13.17|11.67|13.07|11.57|0
1743570300000|2025-04-02 05:05:00|13.14|11.64|13.18|11.68|13.19|11.69|13.11|11.61|0
1743570600000|2025-04-02 05:10:00|13.17|11.67|13.23|11.73|13.24|11.74|13.16|11.66|0
1743570900000|2025-04-02 05:15:00|13.22|11.72|13.17|11.67|13.23|11.73|13.17|11.67|0
1743571200000|2025-04-02 05:20:00|13.16|11.66|13.13|11.63|13.23|11.73|13.11|11.61|0
1743571500000|2025-04-02 05:25:00|13.14|11.64|13.18|11.68|13.2|11.7|13.12|11.62|0
1743571800000|2025-04-02 05:30:00|13.17|11.67|13.12|11.62|13.19|11.69|13.11|11.61|0
1743572100000|2025-04-02 05:35:00|13.14|11.64|13.14|11.64|13.15|11.65|13.11|11.61|0
1743572400000|2025-04-02 05:40:00|13.12|11.62|13.13|11.63|13.14|11.64|13.11|11.61|0
1743572700000|2025-04-02 05:45:00|13.14|11.64|13.14|11.64|13.14|11.64|13.12|11.62|0
1743573000000|2025-04-02 05:50:00|13.13|11.63|13.19|11.69|13.19|11.69|13.1|11.6|0
1743573300000|2025-04-02 05:55:00|13.18|11.68|13.31|11.81|13.31|11.81|13.17|11.67|0
1743573600000|2025-04-02 06:00:00|13.32|11.82|13.32|11.82|13.36|11.86|13.29|11.79|0
1743573900000|2025-04-02 06:05:00|13.3|11.8|13.31|11.81|13.35|11.85|13.29|11.79|0
1743574200000|2025-04-02 06:10:00|13.32|11.82|13.3|11.8|13.33|11.83|13.23|11.73|0
1743574500000|2025-04-02 06:15:00|13.28|11.78|13.09|11.59|13.31|11.81|13.06|11.56|0
1743574800000|2025-04-02 06:20:00|13.08|11.58|13.1|11.6|13.15|11.65|13.06|11.56|0
1743575100000|2025-04-02 06:25:00|13.11|11.61|13.13|11.63|13.16|11.66|13.09|11.59|0
1743575400000|2025-04-02 06:30:00|13.12|11.62|13.2|11.7|13.22|11.72|13.09|11.59|0
1743575700000|2025-04-02 06:35:00|13.21|11.71|13.18|11.68|13.23|11.73|13.15|11.65|0
1743576000000|2025-04-02 06:40:00|13.16|11.66|13.13|11.63|13.2|11.7|13.12|11.62|0
1743576300000|2025-04-02 06:45:00|13.12|11.62|13.18|11.68|13.2|11.7|13.11|11.61|0
1743576600000|2025-04-02 06:50:00|13.17|11.67|13.18|11.68|13.2|11.7|13.15|11.65|0
1743576900000|2025-04-02 06:55:00|13.17|11.67|13.23|11.73|13.27|11.77|13.17|11.67|0
1743577200000|2025-04-02 07:00:00|13.24|11.74|13.19|11.69|13.26|11.76|13.06|11.56|0
1743577500000|2025-04-02 07:05:00|13.2|11.7|13.38|11.88|13.39|11.89|13.16|11.66|0
1743577800000|2025-04-02 07:10:00|13.37|11.87|13.37|11.87|13.4|11.9|13.23|11.73|0
1743578100000|2025-04-02 07:15:00|13.36|11.86|13.28|11.78|13.39|11.89|13.25|11.75|0
1743578400000|2025-04-02 07:20:00|13.24|11.74|13.28|11.78|13.32|11.82|13.19|11.69|0
1743578700000|2025-04-02 07:25:00|13.26|11.76|13.26|11.76|13.35|11.85|13.23|11.73|0
1743579000000|2025-04-02 07:30:00|13.23|11.73|13.26|11.76|13.37|11.87|13.23|11.73|0
1743579300000|2025-04-02 07:35:00|13.25|11.75|13.35|11.85|13.4|11.9|13.25|11.75|0
1743579600000|2025-04-02 07:40:00|13.33|11.83|13.37|11.87|13.44|11.94|13.29|11.79|0
1743579900000|2025-04-02 07:45:00|13.38|11.88|13.37|11.87|13.42|11.92|13.33|11.83|0
1743580200000|2025-04-02 07:50:00|13.38|11.88|13.38|11.88|13.42|11.92|13.34|11.84|0
1743580500000|2025-04-02 07:55:00|13.37|11.87|13.39|11.89|13.42|11.92|13.34|11.84|0
1743580800000|2025-04-02 08:00:00|13.4|11.9|13.42|11.92|13.5|12|13.37|11.87|0
1743581100000|2025-04-02 08:05:00|13.45|11.95|13.54|12.04|13.56|12.06|13.44|11.94|0
1743581400000|2025-04-02 08:10:00|13.53|12.03|13.49|11.99|13.55|12.05|13.42|11.92|0
1743581700000|2025-04-02 08:15:00|13.5|12|13.48|11.98|13.52|12.02|13.42|11.92|0
1743582000000|2025-04-02 08:20:00|13.5|12|13.48|11.98|13.53|12.03|13.41|11.91|0
1743582300000|2025-04-02 08:25:00|13.47|11.97|13.39|11.89|13.49|11.99|13.33|11.83|0
1743582600000|2025-04-02 08:30:00|13.4|11.9|13.29|11.79|13.41|11.91|13.24|11.74|0
1743582900000|2025-04-02 08:35:00|13.31|11.81|13.27|11.77|13.33|11.83|13.23|11.73|0
1743583200000|2025-04-02 08:40:00|13.29|11.79|13.28|11.78|13.31|11.81|13.2|11.7|0
1743583500000|2025-04-02 08:45:00|13.27|11.77|13.28|11.78|13.31|11.81|13.24|11.74|0
1743583800000|2025-04-02 08:50:00|13.27|11.77|13.32|11.82|13.37|11.87|13.26|11.76|0
1743584100000|2025-04-02 08:55:00|13.31|11.81|13.32|11.82|13.36|11.86|13.29|11.79|0
1743584400000|2025-04-02 09:00:00|13.33|11.83|13.42|11.92|13.44|11.94|13.33|11.83|0
1743584700000|2025-04-02 09:05:00|13.41|11.91|13.33|11.83|13.46|11.96|13.29|11.79|0
1743585000000|2025-04-02 09:10:00|13.34|11.84|13.34|11.84|13.37|11.87|13.25|11.75|0
1743585300000|2025-04-02 09:15:00|13.36|11.86|13.37|11.87|13.4|11.9|13.3|11.8|0
1743585600000|2025-04-02 09:20:00|13.38|11.88|13.37|11.87|13.41|11.91|13.32|11.82|0
1743585900000|2025-04-02 09:25:00|13.38|11.88|13.48|11.98|13.49|11.99|13.35|11.85|0
1743586200000|2025-04-02 09:30:00|13.49|11.99|13.42|11.92|13.49|11.99|13.38|11.88|0
1743586500000|2025-04-02 09:35:00|13.44|11.94|13.32|11.82|13.44|11.94|13.31|11.81|0
1743586800000|2025-04-02 09:40:00|13.33|11.83|13.33|11.83|13.41|11.91|13.32|11.82|0
1743587100000|2025-04-02 09:45:00|13.35|11.85|13.42|11.92|13.44|11.94|13.32|11.82|0
1743587400000|2025-04-02 09:50:00|13.43|11.93|13.52|12.02|13.56|12.06|13.39|11.89|0
1743587700000|2025-04-02 09:55:00|13.51|12.01|13.51|12.01|13.56|12.06|13.42|11.92|0
1743588000000|2025-04-02 10:00:00|13.5|12|13.71|12.21|14.05|12.55|13.46|11.96|0
1743588300000|2025-04-02 10:05:00|13.74|12.24|13.71|12.21|13.81|12.31|13.64|12.14|0
1743588600000|2025-04-02 10:10:00|13.7|12.2|13.76|12.26|13.86|12.36|13.69|12.19|0
1743588900000|2025-04-02 10:15:00|13.74|12.24|13.67|12.17|13.84|12.34|13.62|12.12|0
1743589200000|2025-04-02 10:20:00|13.68|12.18|13.79|12.29|13.8|12.3|13.63|12.13|0
1743589500000|2025-04-02 10:25:00|13.8|12.3|13.92|12.42|14.07|12.57|13.73|12.23|0
1743589800000|2025-04-02 10:30:00|13.96|12.46|13.91|12.41|13.96|12.46|13.83|12.33|0
1743590100000|2025-04-02 10:35:00|13.92|12.42|14.03|12.53|14.1|12.6|13.9|12.4|0
1743590400000|2025-04-02 10:40:00|14.02|12.52|14.04|12.54|14.1|12.6|14|12.5|0
1743590700000|2025-04-02 10:45:00|14.03|12.53|14.01|12.51|14.09|12.59|13.97|12.47|0
1743591000000|2025-04-02 10:50:00|13.99|12.49|13.96|12.46|14.04|12.54|13.93|12.43|0
1743591300000|2025-04-02 10:55:00|13.97|12.47|14.01|12.51|14.11|12.61|13.96|12.46|0
1743591600000|2025-04-02 11:00:00|14|12.5|14.17|12.67|14.19|12.69|14|12.5|0
1743591900000|2025-04-02 11:05:00|14.18|12.68|14.07|12.57|14.2|12.7|14.03|12.53|0
1743592200000|2025-04-02 11:10:00|14.06|12.56|14.13|12.63|14.13|12.63|14.02|12.52|0
1743592500000|2025-04-02 11:15:00|14.12|12.62|14.12|12.62|14.16|12.66|14.04|12.54|0
1743592800000|2025-04-02 11:20:00|14.11|12.61|14.11|12.61|14.16|12.66|14.09|12.59|0
1743593100000|2025-04-02 11:25:00|14.1|12.6|14.11|12.61|14.19|12.69|14.08|12.58|0
1743593400000|2025-04-02 11:30:00|14.17|12.67|14.11|12.61|14.23|12.73|14.07|12.57|0
1743593700000|2025-04-02 11:35:00|14.1|12.6|14.23|12.73|14.24|12.74|14.08|12.58|0
1743594000000|2025-04-02 11:40:00|14.21|12.71|14.26|12.76|14.27|12.77|14.13|12.63|0
1743594300000|2025-04-02 11:45:00|14.27|12.77|14.21|12.71|14.27|12.77|14.17|12.67|0
1743594600000|2025-04-02 11:50:00|14.22|12.72|14.22|12.72|14.28|12.78|14.17|12.67|0
1743594900000|2025-04-02 11:55:00|14.21|12.71|14.29|12.79|14.35|12.85|14.18|12.68|0
1743595200000|2025-04-02 12:00:00|14.32|12.82|14.45|12.95|14.56|13.06|14.25|12.75|0
1743595500000|2025-04-02 12:05:00|14.44|12.94|14.75|13.25|14.76|13.26|14.44|12.94|0
1743595800000|2025-04-02 12:10:00|14.73|13.23|14.62|13.12|14.8|13.3|14.55|13.05|0
1743596100000|2025-04-02 12:15:00|14.63|13.13|14.61|13.11|14.68|13.18|14.18|12.68|0
1743596400000|2025-04-02 12:20:00|14.63|13.13|14.78|13.28|14.79|13.29|14.57|13.07|0
1743596700000|2025-04-02 12:25:00|14.79|13.29|15.09|13.59|15.09|13.59|14.72|13.22|0
1743597000000|2025-04-02 12:30:00|15.1|13.6|14.96|13.46|15.1|13.6|14.84|13.34|0
1743597300000|2025-04-02 12:35:00|14.97|13.47|14.84|13.34|15|13.5|14.78|13.28|0
1743597600000|2025-04-02 12:40:00|14.83|13.33|14.77|13.27|14.86|13.36|14.71|13.21|0
1743597900000|2025-04-02 12:45:00|14.78|13.28|14.64|13.14|14.8|13.3|14.59|13.09|0
1743598200000|2025-04-02 12:50:00|14.65|13.15|14.62|13.12|14.75|13.25|14.52|13.02|0
1743598500000|2025-04-02 12:55:00|14.59|13.09|14.65|13.15|14.71|13.21|14.55|13.05|0
1743598800000|2025-04-02 13:00:00|14.66|13.16|14.8|13.3|14.87|13.37|12.64|11.14|0
1743599100000|2025-04-02 13:05:00|14.81|13.31|14.76|13.26|14.84|13.34|14.67|13.17|0
1743599400000|2025-04-02 13:10:00|14.8|13.3|14.84|13.34|14.84|13.34|14.66|13.16|0
1743599700000|2025-04-02 13:15:00|14.83|13.33|14.77|13.27|14.85|13.35|14.71|13.21|0
1743600000000|2025-04-02 13:20:00|14.76|13.26|14.81|13.31|14.81|13.31|14.66|13.16|0
1743600300000|2025-04-02 13:25:00|15.11|13|15.22|13.09|15.3|13.16|15.05|12.95|0
1743600600000|2025-04-02 13:30:00|14.86|13.36|14.1|12.6|14.94|13.44|14.06|12.56|0
1743600900000|2025-04-02 13:35:00|14.09|12.59|13.57|12.07|14.16|12.66|13.5|12|0
1743601200000|2025-04-02 13:40:00|13.52|12.02|13.6|12.1|13.8|12.3|13.34|11.84|0
1743601500000|2025-04-02 13:45:00|13.61|12.11|13.34|11.84|13.65|12.15|13.32|11.82|0
1743601800000|2025-04-02 13:50:00|13.35|11.85|13.51|12.01|13.54|12.04|13.26|11.76|0
1743602100000|2025-04-02 13:55:00|13.56|12.06|13.44|11.94|13.61|12.11|13.35|11.85|0
1743602400000|2025-04-02 14:00:00|13.57|12.07|12.96|11.46|13.6|12.1|12.86|11.36|0
1743602700000|2025-04-02 14:05:00|12.95|11.45|13.26|11.76|13.33|11.83|12.85|11.35|0
1743603000000|2025-04-02 14:10:00|13.25|11.75|13.27|11.77|13.48|11.98|13.09|11.59|0
1743603300000|2025-04-02 14:15:00|13.29|11.79|12.91|11.41|13.33|11.83|12.85|11.35|0
1743603600000|2025-04-02 14:20:00|12.93|11.43|12.83|11.33|13.16|11.66|12.81|11.31|0
1743603900000|2025-04-02 14:25:00|12.84|11.34|12.77|11.27|13.07|11.57|12.76|11.26|0
1743604200000|2025-04-02 14:30:00|12.78|11.28|12.64|11.14|12.83|11.33|12.48|10.98|0
1743604500000|2025-04-02 14:35:00|12.63|11.13|12.58|11.08|12.84|11.34|12.54|11.04|0
1743604800000|2025-04-02 14:40:00|12.59|11.09|12.65|11.15|12.78|11.28|12.41|10.91|0
1743605100000|2025-04-02 14:45:00|12.64|11.14|12.48|10.98|12.65|11.15|12.46|10.96|0
1743605400000|2025-04-02 14:50:00|12.53|11.03|12.52|11.02|12.56|11.06|12.37|10.87|0
1743605700000|2025-04-02 14:55:00|12.53|11.03|12.26|10.76|12.57|11.07|12.24|10.74|0
1743606000000|2025-04-02 15:00:00|12.29|10.79|12.34|10.84|12.54|11.04|12.26|10.76|0
1743606300000|2025-04-02 15:05:00|12.36|10.86|12.34|10.84|12.45|10.95|12.3|10.8|0
1743606600000|2025-04-02 15:10:00|12.33|10.83|12.55|11.05|12.62|11.12|12.27|10.77|0
1743606900000|2025-04-02 15:15:00|12.57|11.07|12.5|11|12.74|11.24|12.5|11|0
1743607200000|2025-04-02 15:20:00|12.51|11.01|12.25|10.75|12.54|11.04|12.23|10.73|0
1743607500000|2025-04-02 15:25:00|12.22|10.72|12.14|10.64|12.22|10.72|12.05|10.55|0
1743607800000|2025-04-02 15:30:00|12.15|10.65|12.08|10.58|12.26|10.76|12.03|10.53|0
1743608100000|2025-04-02 15:35:00|12.1|10.6|12.09|10.59|12.26|10.76|12.05|10.55|0
1743608400000|2025-04-02 15:40:00|12.07|10.57|12.27|10.77|12.3|10.8|12.01|10.51|0
1743608700000|2025-04-02 15:45:00|12.29|10.79|12.42|10.92|12.52|11.02|12.19|10.69|0
1743609000000|2025-04-02 15:50:00|12.44|10.94|12.28|10.78|12.63|11.13|12.26|10.76|0
1743609300000|2025-04-02 15:55:00|12.29|10.79|12.17|10.67|12.32|10.82|12.09|10.59|0
1743609600000|2025-04-02 16:00:00|12.18|10.68|12.21|10.71|12.28|10.78|12.09|10.59|0
1743609900000|2025-04-02 16:05:00|12.2|10.7|12.21|10.71|12.33|10.83|12.15|10.65|0
1743610200000|2025-04-02 16:10:00|12.24|10.74|11.98|10.48|12.27|10.77|11.94|10.44|0
1743610500000|2025-04-02 16:15:00|12|10.5|11.91|10.41|12.01|10.51|11.86|10.36|0
1743610800000|2025-04-02 16:20:00|11.92|10.42|11.82|10.32|12|10.5|11.75|10.25|0
1743611100000|2025-04-02 16:25:00|11.84|10.34|11.64|10.14|11.86|10.36|11.64|10.14|0
1743611400000|2025-04-02 16:30:00|11.63|10.13|11.68|10.18|11.71|10.21|11.58|10.08|0
1743611700000|2025-04-02 16:35:00|11.64|10.14|11.72|10.22|11.89|10.39|11.64|10.14|0
1743612000000|2025-04-02 16:40:00|11.7|10.2|11.53|10.03|11.77|10.27|11.5|10|0
1743612300000|2025-04-02 16:45:00|11.52|10.02|11.2|9.7|11.61|10.11|11.15|9.65|0
1743612600000|2025-04-02 16:50:00|11.19|9.69|11.28|9.78|11.34|9.84|11.06|9.56|0
1743612900000|2025-04-02 16:55:00|11.29|9.79|11.16|9.66|11.37|9.87|11.15|9.65|0
1743613200000|2025-04-02 17:00:00|11.18|9.68|11.13|9.63|11.27|9.77|11.05|9.55|0
1743613500000|2025-04-02 17:05:00|11.14|9.64|11.18|9.68|11.25|9.75|11.09|9.59|0
1743613800000|2025-04-02 17:10:00|11.19|9.69|11.23|9.73|11.27|9.77|10.98|9.48|0
1743614100000|2025-04-02 17:15:00|11.22|9.72|11.25|9.75|11.38|9.88|11.21|9.71|0
1743614400000|2025-04-02 17:20:00|11.24|9.74|11.36|9.86|11.48|9.98|11.24|9.74|0
1743614700000|2025-04-02 17:25:00|11.35|9.85|11.49|9.99|11.49|9.99|11.3|9.8|0
1743615000000|2025-04-02 17:30:00|11.47|9.97|11.57|10.07|11.74|10.24|11.45|9.95|0
1743615300000|2025-04-02 17:35:00|11.56|10.06|11.63|10.13|11.76|10.26|11.56|10.06|0
1743615600000|2025-04-02 17:40:00|11.64|10.14|11.79|10.29|11.87|10.37|11.6|10.1|0
1743615900000|2025-04-02 17:45:00|11.77|10.27|11.91|10.41|12|10.5|11.77|10.27|0
1743616200000|2025-04-02 17:50:00|11.92|10.42|11.91|10.41|12.07|10.57|11.87|10.37|0
1743616500000|2025-04-02 17:55:00|11.89|10.39|11.85|10.35|11.89|10.39|11.72|10.22|0
1743616800000|2025-04-02 18:00:00|11.87|10.37|12.03|10.53|12.03|10.53|11.73|10.23|0
1743617100000|2025-04-02 18:05:00|11.98|10.48|12.15|10.65|12.27|10.77|11.98|10.48|0
1743617400000|2025-04-02 18:10:00|12.14|10.64|12.16|10.66|12.29|10.79|12.08|10.58|0
1743617700000|2025-04-02 18:15:00|12.17|10.67|12.28|10.78|12.33|10.83|12.09|10.59|0
1743618000000|2025-04-02 18:20:00|12.27|10.77|12.48|10.98|12.51|11.01|12.24|10.74|0
1743618300000|2025-04-02 18:25:00|12.5|11|12.56|11.06|12.67|11.17|12.33|10.83|0
1743618600000|2025-04-02 18:30:00|12.58|11.08|12.32|10.82|12.62|11.12|12.3|10.8|0
1743618900000|2025-04-02 18:35:00|12.35|10.85|11.93|10.43|12.4|10.9|11.9|10.4|0
1743619200000|2025-04-02 18:40:00|11.92|10.42|12.03|10.53|12.06|10.56|11.84|10.34|0
1743619500000|2025-04-02 18:45:00|12.04|10.54|12|10.5|12.12|10.62|11.93|10.43|0
1743619800000|2025-04-02 18:50:00|11.97|10.47|12.16|10.66|12.26|10.76|11.97|10.47|0
1743620100000|2025-04-02 18:55:00|12.17|10.67|12.61|11.11|12.62|11.12|12.14|10.64|0
1743620400000|2025-04-02 19:00:00|12.6|11.1|12.13|10.63|12.6|11.1|12.11|10.61|0
1743620700000|2025-04-02 19:05:00|12.14|10.64|12.18|10.68|12.27|10.77|12.06|10.56|0
1743621000000|2025-04-02 19:10:00|12.15|10.65|12.29|10.79|12.35|10.85|12.14|10.64|0
1743621300000|2025-04-02 19:15:00|12.3|10.8|12.36|10.86|12.45|10.95|12.15|10.65|0
1743621600000|2025-04-02 19:20:00|12.38|10.88|12.19|10.69|12.39|10.89|12.1|10.6|0
1743621900000|2025-04-02 19:25:00|12.18|10.68|11.97|10.47|12.34|10.84|11.94|10.44|0
1743622200000|2025-04-02 19:30:00|11.96|10.46|11.77|10.27|12.1|10.6|11.67|10.17|0
1743622500000|2025-04-02 19:35:00|11.78|10.28|11.76|10.26|11.85|10.35|11.64|10.14|0
1743622800000|2025-04-02 19:40:00|11.75|10.25|11.6|10.1|11.79|10.29|11.58|10.08|0
1743623100000|2025-04-02 19:45:00|11.61|10.11|11.45|9.95|11.66|10.16|11.4|9.9|0
1743623400000|2025-04-02 19:50:00|11.46|9.96|11.45|9.95|11.69|10.19|11.36|9.86|0
1743623700000|2025-04-02 19:55:00|11.47|9.97|12.03|9.78|12.03|9.98|11.33|9.54|0
1743624000000|2025-04-02 20:00:00|11.99|9.74|11.97|9.72|12.06|9.81|11.85|9.6|0
1743624300000|2025-04-02 20:05:00|11.96|9.71|11.95|9.7|12.16|9.91|11.85|9.6|0
1743624600000|2025-04-02 20:10:00|11.98|9.73|11.1|8.4|15.02|12.32|7.94|5.69|0
1743624900000|2025-04-02 20:15:00|11.06|8.36|11.45|7.7|11.94|8.45|10.71|7.39|0
1743625200000|2025-04-02 20:20:00|11.44|7.69|11.62|7.87|12.15|8.4|11.44|7.69|0
1743625500000|2025-04-02 20:25:00|11.6|7.85|15.56|11.81|17.26|13.51|11.52|7.77|0
1743625800000|2025-04-02 20:30:00|15.55|11.8|15.45|11.7|16.45|12.7|14.95|11.2|0
1743626100000|2025-04-02 20:35:00|15.43|11.68|16.47|12.72|17.62|13.87|15.23|11.48|0
1743626400000|2025-04-02 20:40:00|16.45|12.7|17.11|13.36|18.03|14.28|16.42|12.67|0
1743626700000|2025-04-02 20:45:00|16.93|13.18|16.66|12.91|17.34|13.59|16.58|12.83|0
1743627000000|2025-04-02 20:50:00|16.7|12.95|17.15|13.4|17.25|13.5|16.64|12.89|0
1743627300000|2025-04-02 20:55:00|18.26|12.26|18.09|12.09|18.38|12.38|17.8|11.87|0
1743627600000|2025-04-02 21:00:00|18.07|12.07|18.06|12.06|18.25|12.25|18|12|0
1743627900000|2025-04-02 21:05:00|18.09|12.09|18.39|12.39|18.39|12.39|18.06|12.06|0
1743628200000|2025-04-02 21:10:00|18.4|12.4|18.87|12.87|19.04|13.04|18.4|12.4|0
1743628500000|2025-04-02 21:15:00|18.89|12.89|17.37|13.53|18.89|13.57|17.29|12.48|0
1743628800000|2025-04-02 21:20:00|17.38|13.54|17.36|13.52|17.51|13.67|17.3|13.46|0
1743629100000|2025-04-02 21:25:00|17.35|13.51|17.68|13.84|17.73|13.89|17.33|13.49|0
1743629400000|2025-04-02 21:30:00|17.67|13.83|17.56|13.72|17.81|13.97|17.47|13.63|0
1743629700000|2025-04-02 21:35:00|17.54|13.7|17.67|13.83|17.72|13.88|17.53|13.69|0
1743630000000|2025-04-02 21:40:00|17.66|13.82|17.74|13.9|17.75|13.91|17.48|13.64|0
1743630300000|2025-04-02 21:45:00|17.73|13.89|18.08|14.24|18.21|14.37|17.73|13.89|0
1743630600000|2025-04-02 21:50:00|18.07|14.23|17.84|14|18.08|14.24|17.73|13.89|0
1743630900000|2025-04-02 21:55:00|17.87|14.03|18.57|14.73|18.72|14.88|17.87|14.03|0
1743631200000|2025-04-02 22:00:00|18.42|14.58|19.37|15.53|19.78|15.94|18.42|14.58|0
1743631500000|2025-04-02 22:05:00|19.38|15.54|19.78|15.94|20.07|16.23|19.29|15.45|0
1743631800000|2025-04-02 22:10:00|19.77|15.93|19.88|16.04|20.2|16.36|19.59|15.75|0
1743632100000|2025-04-02 22:15:00|19.83|15.99|20.43|16.59|20.57|16.73|19.75|15.91|0
1743632400000|2025-04-02 22:20:00|20.45|16.61|20.37|16.53|21.44|17.6|20.33|16.49|0
1743632700000|2025-04-02 22:25:00|20.33|16.49|19.82|15.98|20.68|16.84|19.78|15.94|0
1743633000000|2025-04-02 22:30:00|19.81|15.97|19.78|15.94|20.07|16.23|19.6|15.76|0
1743633300000|2025-04-02 22:35:00|19.72|15.88|19.9|16.06|19.92|16.08|19.2|15.36|0
1743633600000|2025-04-02 22:40:00|19.87|16.03|19.93|16.09|20.08|16.24|19.63|15.79|0
1743633900000|2025-04-02 22:45:00|19.94|16.1|20.42|16.58|20.54|16.7|19.6|15.76|0
1743634200000|2025-04-02 22:50:00|20.39|16.55|20.27|16.43|20.39|16.55|19.94|16.1|0
1743634500000|2025-04-02 22:55:00|20.26|16.42|20.27|16.43|20.45|16.61|20.07|16.23|0
1743634800000|2025-04-02 23:00:00|20.28|16.44|21.15|17.31|21.27|17.43|20.27|16.43|0
1743635100000|2025-04-02 23:05:00|21.1|17.26|20.84|17|21.5|17.66|20.68|16.84|0
1743635400000|2025-04-02 23:10:00|20.8|16.96|20.56|16.72|20.87|17.03|20.46|16.62|0
1743635700000|2025-04-02 23:15:00|20.57|16.73|21.06|17.22|21.06|17.22|20.57|16.73|0
1743636000000|2025-04-02 23:20:00|21.03|17.19|20.76|16.92|21.12|17.28|20.7|16.86|0
1743636300000|2025-04-02 23:25:00|20.79|16.95|20.71|16.87|21.14|17.3|20.71|16.87|0
1743636600000|2025-04-02 23:30:00|20.7|16.86|20.93|17.09|21.01|17.17|20.68|16.84|0
1743636900000|2025-04-02 23:35:00|20.92|17.08|20.94|17.1|21.04|17.2|20.83|16.99|0
1743637200000|2025-04-02 23:40:00|20.95|17.11|21.3|17.46|21.34|17.5|20.95|17.11|0
1743637500000|2025-04-02 23:45:00|21.33|17.49|21.07|17.23|21.49|17.65|20.95|17.11|0
1743637800000|2025-04-02 23:50:00|21.12|17.28|21.24|17.4|21.38|17.54|20.98|17.14|0
1743638100000|2025-04-02 23:55:00|21.26|17.42|21.01|17.17|21.32|17.48|20.92|17.08|0
1743638400000|2025-04-03 00:00:00|20.97|17.13|20.64|16.8|20.99|17.15|20.6|16.76|0
1743638700000|2025-04-03 00:05:00|20.59|16.75|20.61|16.77|20.73|16.89|20.4|16.56|0
1743639000000|2025-04-03 00:10:00|20.63|16.79|20.41|16.57|20.78|16.94|20.26|16.42|0
1743639300000|2025-04-03 00:15:00|20.4|16.56|20.73|18.33|21.71|19.31|18.69|16.29|0
1743639600000|2025-04-03 00:20:00|20.78|18.38|20.62|18.22|20.85|18.45|20.45|18.05|0
1743639900000|2025-04-03 00:25:00|20.61|18.21|20.31|17.91|20.77|18.37|20.18|17.78|0
1743640200000|2025-04-03 00:30:00|20.3|17.9|20.23|17.83|20.54|18.14|20.08|17.68|0
1743640500000|2025-04-03 00:35:00|20.21|17.81|19.89|17.49|20.3|17.9|19.77|17.37|0
1743640800000|2025-04-03 00:40:00|19.88|17.48|20.25|17.85|20.3|17.9|19.87|17.47|0
1743641100000|2025-04-03 00:45:00|20.22|17.82|20.14|18.04|20.43|18.33|20.06|17.76|0
1743641400000|2025-04-03 00:50:00|20.15|18.05|20.36|18.26|20.48|18.38|20.07|17.97|0
1743641700000|2025-04-03 00:55:00|20.37|18.27|20.71|18.61|20.87|18.77|20.37|18.27|0
1743642000000|2025-04-03 01:00:00|20.73|18.63|20.35|18.25|20.76|18.66|20.26|18.16|0
1743642300000|2025-04-03 01:05:00|20.41|18.31|20.39|18.29|20.49|18.39|20.24|18.14|0
1743642600000|2025-04-03 01:10:00|20.41|18.31|19.9|17.8|20.45|18.35|19.81|17.71|0
1743642900000|2025-04-03 01:15:00|19.93|17.83|20.15|18.05|20.18|18.08|19.83|17.73|0
1743643200000|2025-04-03 01:20:00|20.16|18.06|19.89|17.79|20.24|18.14|19.78|17.68|0
1743643500000|2025-04-03 01:25:00|19.88|17.78|19.81|17.71|19.98|17.88|19.77|17.67|0
1743643800000|2025-04-03 01:30:00|19.78|17.68|19.99|17.89|20.21|18.11|19.78|17.68|0
1743644100000|2025-04-03 01:35:00|20.01|17.91|20|17.9|20.15|18.05|19.92|17.82|0
1743644400000|2025-04-03 01:40:00|20.03|17.93|19.92|17.82|20.16|18.06|19.83|17.73|0
1743644700000|2025-04-03 01:45:00|19.91|17.81|19.4|17.3|20|17.9|19.39|17.29|0
1743645000000|2025-04-03 01:50:00|19.39|17.29|19.16|17.06|19.41|17.31|18.92|16.82|0
1743645300000|2025-04-03 01:55:00|19.17|17.07|19.52|17.42|19.59|17.49|19.11|17.01|0
1743645600000|2025-04-03 02:00:00|19.54|17.44|19.4|17.3|19.57|17.47|19.31|17.21|0
1743645900000|2025-04-03 02:05:00|19.42|17.32|19.46|17.36|19.62|17.52|19.2|17.1|0
1743646200000|2025-04-03 02:10:00|19.49|17.39|19.32|17.22|19.49|17.39|19.24|17.14|0
1743646500000|2025-04-03 02:15:00|19.35|17.25|19.64|17.54|19.77|17.67|19.14|17.04|0
1743646800000|2025-04-03 02:20:00|19.62|17.52|19.25|17.15|19.7|17.6|19.25|17.15|0
1743647100000|2025-04-03 02:25:00|19.24|17.14|19.15|17.05|19.35|17.25|19.01|16.91|0
1743647400000|2025-04-03 02:30:00|19.13|17.03|19.28|17.18|19.34|17.24|19.08|16.98|0
1743647700000|2025-04-03 02:35:00|19.29|17.19|19.38|17.28|19.45|17.35|19.27|17.17|0
1743648000000|2025-04-03 02:40:00|19.37|17.27|19.43|17.33|19.6|17.5|19.24|17.14|0
1743648300000|2025-04-03 02:45:00|19.38|17.28|18.96|16.86|19.48|17.38|18.92|16.82|0
1743648600000|2025-04-03 02:50:00|18.98|16.88|19.22|17.12|19.27|17.17|18.95|16.85|0
1743648900000|2025-04-03 02:55:00|19.23|17.13|18.77|16.67|19.24|17.14|18.74|16.64|0
1743649200000|2025-04-03 03:00:00|18.75|16.65|18.81|16.71|18.81|16.71|18.64|16.54|0
1743649500000|2025-04-03 03:05:00|18.79|16.69|18.88|16.78|18.89|16.79|18.69|16.59|0
1743649800000|2025-04-03 03:10:00|18.85|16.75|19.24|17.14|19.7|17.6|18.82|16.72|0
1743650100000|2025-04-03 03:15:00|19.25|17.15|19.26|17.16|19.36|17.26|19.03|16.93|0
1743650400000|2025-04-03 03:20:00|19.24|17.14|19.05|16.95|19.25|17.15|18.99|16.89|0
1743650700000|2025-04-03 03:25:00|19.04|16.94|19.12|17.02|19.18|17.08|19.02|16.92|0
1743651000000|2025-04-03 03:30:00|19.13|17.03|19.03|16.93|19.2|17.1|18.92|16.82|0
1743651300000|2025-04-03 03:35:00|19.04|16.94|19.07|16.97|19.14|17.04|18.92|16.82|0
1743651600000|2025-04-03 03:40:00|19.08|16.98|19.34|17.24|19.44|17.34|19.05|16.95|0
1743651900000|2025-04-03 03:45:00|19.38|17.28|19.4|17.3|19.46|17.36|19.27|17.17|0
1743652200000|2025-04-03 03:50:00|19.41|17.31|19.36|17.26|19.53|17.43|19.26|17.16|0
1743652500000|2025-04-03 03:55:00|19.37|17.27|19.17|17.07|19.37|17.27|19.17|17.07|0
1743652800000|2025-04-03 04:00:00|19.16|17.06|18.88|16.78|19.3|17.2|18.79|16.69|0
1743653100000|2025-04-03 04:05:00|18.9|16.8|18.86|16.76|18.97|16.87|18.82|16.72|0
1743653400000|2025-04-03 04:10:00|18.87|16.77|18.73|16.63|18.91|16.81|18.6|16.5|0
1743653700000|2025-04-03 04:15:00|18.72|16.62|18.79|16.69|18.97|16.87|18.7|16.6|0
1743654000000|2025-04-03 04:20:00|18.78|16.68|19.41|17.31|19.41|17.31|18.67|16.57|0
1743654300000|2025-04-03 04:25:00|19.4|17.3|19.25|17.15|19.55|17.45|18.78|16.68|0
1743654600000|2025-04-03 04:30:00|19.28|17.18|18.9|16.8|19.36|17.26|18.87|16.77|0
1743654900000|2025-04-03 04:35:00|18.89|16.79|19|16.9|19|16.9|18.85|16.75|0
1743655200000|2025-04-03 04:40:00|18.99|16.89|19.07|16.97|19.15|17.05|18.89|16.79|0
1743655500000|2025-04-03 04:45:00|19.05|16.95|19.16|17.06|19.22|17.12|19|16.9|0
1743655800000|2025-04-03 04:50:00|19.13|17.03|19.17|17.07|19.26|17.16|19.07|16.97|0
1743656100000|2025-04-03 04:55:00|19.19|17.09|19.16|17.06|19.22|17.12|19.1|17|0
1743656400000|2025-04-03 05:00:00|19.17|17.07|19.09|16.99|19.2|17.1|19.01|16.91|0
1743656700000|2025-04-03 05:05:00|19.1|17|18.95|16.85|19.11|17.01|18.95|16.85|0
1743657000000|2025-04-03 05:10:00|18.96|16.86|18.88|17.08|19.2|17.17|18.82|16.82|0
1743657300000|2025-04-03 05:15:00|18.96|17.16|19.11|17.31|19.15|17.35|18.84|17.04|0
1743657600000|2025-04-03 05:20:00|19.07|17.27|19.34|17.54|19.34|17.54|19.07|17.27|0
1743657900000|2025-04-03 05:25:00|19.33|17.53|19.48|17.68|19.51|17.71|19.24|17.44|0
1743658200000|2025-04-03 05:30:00|19.47|17.67|19.76|17.96|19.87|18.07|19.39|17.59|0
1743658500000|2025-04-03 05:35:00|19.72|17.92|19.7|17.9|19.84|18.04|19.67|17.87|0
1743658800000|2025-04-03 05:40:00|19.72|17.92|19.36|17.56|19.74|17.94|19.26|17.46|0
1743659100000|2025-04-03 05:45:00|19.38|17.58|19.48|17.68|19.56|17.76|19.21|17.41|0
1743659400000|2025-04-03 05:50:00|19.37|17.57|19.44|17.64|19.51|17.71|19.29|17.49|0
1743659700000|2025-04-03 05:55:00|19.41|17.61|19.85|18.05|19.88|18.08|19.39|17.59|0
1743660000000|2025-04-03 06:00:00|19.84|18.04|19.95|18.15|20.2|18.4|19.8|18|0
1743660300000|2025-04-03 06:05:00|19.92|18.12|19.74|17.94|20.08|18.28|19.67|17.87|0
1743660600000|2025-04-03 06:10:00|19.73|17.93|19.75|17.95|19.92|18.12|19.65|17.85|0
1743660900000|2025-04-03 06:15:00|19.81|18.01|19.76|17.96|19.94|18.14|19.69|17.89|0
1743661200000|2025-04-03 06:20:00|19.8|18|19.53|17.73|19.89|18.09|19.4|17.6|0
1743661500000|2025-04-03 06:25:00|19.58|17.78|19.47|17.67|19.68|17.88|19.39|17.59|0
1743661800000|2025-04-03 06:30:00|19.48|17.68|19.28|17.48|19.49|17.69|19.13|17.33|0
1743662100000|2025-04-03 06:35:00|19.19|17.39|19.04|17.24|19.32|17.52|19.04|17.24|0
1743662400000|2025-04-03 06:40:00|19.05|17.25|18.85|17.05|19.06|17.26|18.67|16.87|0
1743662700000|2025-04-03 06:45:00|18.77|16.97|18.87|17.07|19.28|17.48|18.77|16.97|0
1743663000000|2025-04-03 06:50:00|18.9|17.1|18.86|17.06|19.13|17.15|18.73|16.76|0
1743663300000|2025-04-03 06:55:00|18.83|17.03|19.77|17.52|19.85|17.6|18.83|17.03|0
1743663600000|2025-04-03 07:00:00|19.79|17.54|19.41|17.16|20.01|17.76|19.39|17.14|0
1743663900000|2025-04-03 07:05:00|19.45|17.2|18.98|16.73|19.6|17.35|18.92|16.67|0
1743664200000|2025-04-03 07:10:00|19.04|16.79|19.56|17.31|19.64|17.39|18.97|16.72|0
1743664500000|2025-04-03 07:15:00|19.53|17.28|19.91|17.66|19.94|17.69|19.35|17.1|0
1743664800000|2025-04-03 07:20:00|19.9|17.65|19.21|16.96|20.01|17.76|19.04|16.79|0
1743665100000|2025-04-03 07:25:00|19.11|16.86|19.02|16.77|19.23|16.98|18.83|16.58|0
1743665400000|2025-04-03 07:30:00|18.96|16.71|19.02|17.07|19.13|17.18|18.64|16.7|0
1743665700000|2025-04-03 07:35:00|19|17.05|19.2|17.25|19.25|17.3|18.93|16.98|0
1743666000000|2025-04-03 07:40:00|19.21|17.26|19.01|17.06|19.29|17.34|19|17.05|0
1743666300000|2025-04-03 07:45:00|19.13|17.18|19.11|17.16|19.19|17.24|18.93|16.98|0
1743666600000|2025-04-03 07:50:00|19.05|17.1|18.96|17.01|19.17|17.22|18.92|16.97|0
1743666900000|2025-04-03 07:55:00|18.93|16.98|18.59|16.64|18.93|16.98|18.51|16.56|0
1743667200000|2025-04-03 08:00:00|18.56|16.61|18.48|16.53|18.83|16.88|18.36|16.41|0
1743667500000|2025-04-03 08:05:00|18.46|16.51|18.32|16.37|18.66|16.71|18.27|16.32|0
1743667800000|2025-04-03 08:10:00|18.36|16.41|18.32|16.37|18.48|16.53|18.21|16.26|0
1743668100000|2025-04-03 08:15:00|18.3|16.35|18.15|16.2|18.37|16.42|18.1|16.15|0
1743668400000|2025-04-03 08:20:00|18.08|16.13|18.09|16.14|18.21|16.26|17.94|15.99|0
1743668700000|2025-04-03 08:25:00|18.08|16.13|17.97|16.02|18.15|16.2|17.91|15.96|0
1743669000000|2025-04-03 08:30:00|17.98|16.03|17.86|15.91|18.01|16.06|17.63|15.68|0
1743669300000|2025-04-03 08:35:00|17.87|15.92|17.74|15.79|17.91|15.96|17.64|15.69|0
1743669600000|2025-04-03 08:40:00|17.75|15.8|17.85|15.9|17.88|15.93|17.72|15.77|0
1743669900000|2025-04-03 08:45:00|17.82|15.87|17.87|15.92|17.97|16.02|17.75|15.8|0
1743670200000|2025-04-03 08:50:00|17.86|15.91|17.77|15.82|17.9|15.95|17.72|15.77|0
1743670500000|2025-04-03 08:55:00|17.79|15.84|17.22|15.42|17.89|15.94|17.14|15.34|0
1743670800000|2025-04-03 09:00:00|17.19|15.39|17.04|15.24|17.27|15.47|17|15.2|0
1743671100000|2025-04-03 09:05:00|17.05|15.25|17.5|15.7|17.54|15.74|16.96|15.16|0
1743671400000|2025-04-03 09:10:00|17.51|15.71|17.9|16.1|17.99|16.19|17.51|15.71|0
1743671700000|2025-04-03 09:15:00|17.89|16.09|17.85|16.05|17.97|16.17|17.77|15.97|0
1743672000000|2025-04-03 09:20:00|17.84|16.04|17.76|15.96|17.93|16.13|17.63|15.83|0
1743672300000|2025-04-03 09:25:00|17.74|15.94|17.79|15.99|17.89|16.09|17.74|15.94|0
1743672600000|2025-04-03 09:30:00|17.78|15.98|17.76|15.96|17.87|16.07|17.73|15.93|0
1743672900000|2025-04-03 09:35:00|17.78|15.98|17.47|15.67|17.79|15.99|17.47|15.67|0
1743673200000|2025-04-03 09:40:00|17.46|15.66|17.52|15.72|17.62|15.82|17.46|15.66|0
1743673500000|2025-04-03 09:45:00|17.53|15.73|18.03|16.23|18.16|16.36|17.53|15.73|0
1743673800000|2025-04-03 09:50:00|18.02|16.22|18.29|16.49|18.35|16.55|17.97|16.17|0
1743674100000|2025-04-03 09:55:00|18.32|16.52|18.32|16.52|18.4|16.6|18.18|16.38|0
1743674400000|2025-04-03 10:00:00|18.31|16.51|18.13|16.33|18.33|16.53|18.07|16.27|0
1743674700000|2025-04-03 10:05:00|18.12|16.32|18.2|16.4|18.47|16.67|18.12|16.32|0
1743675000000|2025-04-03 10:10:00|18.22|16.42|18.57|16.77|18.57|16.77|18.04|16.24|0
1743675300000|2025-04-03 10:15:00|18.6|16.8|18.37|16.57|18.6|16.8|18.27|16.47|0
1743675600000|2025-04-03 10:20:00|18.38|16.58|18.53|16.73|18.79|16.99|18.31|16.51|0
1743675900000|2025-04-03 10:25:00|18.54|16.74|18.8|17|18.85|17.05|18.45|16.65|0
1743676200000|2025-04-03 10:30:00|18.81|17.01|18.67|16.87|18.87|17.07|18.58|16.78|0
1743676500000|2025-04-03 10:35:00|18.66|16.86|18.76|16.96|18.78|16.98|18.6|16.8|0
1743676800000|2025-04-03 10:40:00|18.75|16.95|18.49|16.69|19.04|17.24|18.44|16.64|0
1743677100000|2025-04-03 10:45:00|18.46|16.66|19.02|17.22|19.02|17.22|18.36|16.56|0
1743677400000|2025-04-03 10:50:00|19.03|17.23|18.83|17.03|19.4|17.6|18.83|17.03|0
1743677700000|2025-04-03 10:55:00|18.82|17.02|18.72|16.92|18.86|17.06|18.64|16.84|0
1743678000000|2025-04-03 11:00:00|18.77|16.97|18.78|16.98|18.92|17.12|18.65|16.85|0
1743678300000|2025-04-03 11:05:00|18.85|17.05|18.63|16.83|18.85|17.05|18.44|16.64|0
1743678600000|2025-04-03 11:10:00|18.64|16.84|18.38|16.58|18.81|17.01|18.33|16.53|0
1743678900000|2025-04-03 11:15:00|18.39|16.59|18.71|16.91|18.76|16.96|18.37|16.57|0
1743679200000|2025-04-03 11:20:00|18.73|16.93|18.73|16.93|18.8|17|18.61|16.81|0
1743679500000|2025-04-03 11:25:00|18.74|16.94|18.83|17.03|19.04|17.24|18.68|16.88|0
1743679800000|2025-04-03 11:30:00|18.84|17.04|19.29|17.49|19.29|17.49|18.8|17|0
1743680100000|2025-04-03 11:35:00|19.28|17.48|18.79|16.99|19.28|17.48|18.71|16.91|0
1743680400000|2025-04-03 11:40:00|18.75|16.95|18.75|16.95|18.92|17.12|18.7|16.9|0
1743680700000|2025-04-03 11:45:00|18.73|16.93|18.84|17.04|18.89|17.09|18.69|16.89|0
1743681000000|2025-04-03 11:50:00|18.82|17.02|18.95|17.15|18.99|17.19|18.76|16.96|0
1743681300000|2025-04-03 11:55:00|18.96|17.16|18.93|17.13|19.03|17.23|18.68|16.88|0
1743681600000|2025-04-03 12:00:00|18.97|17.17|18.84|17.04|19.18|17.38|18.74|16.94|0
1743681900000|2025-04-03 12:05:00|18.85|17.05|18.6|16.73|18.96|17.1|18.48|16.61|0
1743682200000|2025-04-03 12:10:00|18.59|16.71|18.29|16.41|18.61|16.73|18.01|16.13|0
1743682500000|2025-04-03 12:15:00|18.32|16.44|18.36|16.48|18.47|16.6|18.13|16.25|0
1743682800000|2025-04-03 12:20:00|18.37|16.49|18.75|16.87|18.82|16.94|18.32|16.44|0
1743683100000|2025-04-03 12:25:00|18.73|16.85|19.03|17.15|19.05|17.17|18.64|16.76|0
1743683400000|2025-04-03 12:30:00|19.02|17.14|19.42|17.55|19.44|17.56|18.91|17.04|0
1743683700000|2025-04-03 12:35:00|19.43|17.45|19.57|17.7|19.7|17.82|19.21|17.33|0
1743684000000|2025-04-03 12:40:00|19.6|17.72|19.75|17.88|19.84|17.97|19.36|17.48|0
1743684300000|2025-04-03 12:45:00|19.77|17.89|20.39|18.51|20.4|18.53|19.75|17.87|0
1743684600000|2025-04-03 12:50:00|20.41|18.54|20.13|18.26|20.47|18.6|19.99|18.11|0
1743684900000|2025-04-03 12:55:00|20.15|18.27|20.58|18.71|20.69|18.82|20.03|18.15|0
1743685200000|2025-04-03 13:00:00|20.62|18.74|20.47|18.59|20.81|18.94|20.42|18.54|0
1743685500000|2025-04-03 13:05:00|20.45|18.58|20.42|18.55|20.78|18.9|20.33|18.46|0
1743685800000|2025-04-03 13:10:00|20.41|18.53|20.5|18.62|20.51|18.64|20.16|18.28|0
1743686100000|2025-04-03 13:15:00|20.48|18.61|20.53|18.66|20.62|18.75|20.26|18.39|0
1743686400000|2025-04-03 13:20:00|20.52|18.64|20.83|18.95|20.88|19|20.46|18.58|0
1743686700000|2025-04-03 13:25:00|21.39|18.39|20.57|17.57|21.39|18.39|20.46|17.46|0
1743687000000|2025-04-03 13:30:00|19.32|17.45|18.58|16.71|19.45|17.58|18.42|16.55|0
1743687300000|2025-04-03 13:35:00|18.57|16.7|18.46|16.58|19.16|17.29|18.4|16.53|0
1743687600000|2025-04-03 13:40:00|18.35|16.48|18.99|17.12|19.27|17.39|18.35|16.48|0
1743687900000|2025-04-03 13:45:00|18.96|17.09|19.39|17.51|19.75|17.88|18.96|17.09|0
1743688200000|2025-04-03 13:50:00|19.34|17.47|18.97|17.09|19.4|17.53|18.49|16.61|0
1743688500000|2025-04-03 13:55:00|18.91|17.04|19.11|17.23|19.48|17.6|18.6|16.73|0
1743688800000|2025-04-03 14:00:00|19.16|17.29|20.4|18.53|20.45|18.58|18.97|17.09|0
1743689100000|2025-04-03 14:05:00|20.42|18.55|20.73|18.85|20.83|18.95|20.13|18.25|0
1743689400000|2025-04-03 14:10:00|20.79|18.91|21.36|19.48|21.38|19.5|20.63|18.76|0
1743689700000|2025-04-03 14:15:00|21.28|19.41|21.26|19.38|21.28|19.41|20.67|18.8|0
1743690000000|2025-04-03 14:20:00|21.29|19.41|21.87|19.92|21.9|19.95|21.15|19.28|0
1743690300000|2025-04-03 14:25:00|21.88|19.93|21.13|19.18|21.92|19.97|20.93|18.98|0
1743690600000|2025-04-03 14:30:00|21.16|19.21|21.11|19.16|21.24|19.29|20.53|18.58|0
1743690900000|2025-04-03 14:35:00|21.12|19.17|21.46|19.51|21.46|19.51|20.83|18.88|0
1743691200000|2025-04-03 14:40:00|21.51|19.56|21.59|19.64|21.82|19.87|21.2|19.25|0
1743691500000|2025-04-03 14:45:00|21.62|19.67|22.5|20.55|22.65|20.7|21.51|19.56|0
1743691800000|2025-04-03 14:50:00|22.46|20.51|22.79|20.99|22.95|21.15|22.46|20.51|0
1743692100000|2025-04-03 14:55:00|22.74|20.94|23.39|21.59|23.42|21.62|22.63|20.83|0
1743692400000|2025-04-03 15:00:00|23.4|21.6|23.5|21.7|23.74|21.94|23.09|21.29|0
1743692700000|2025-04-03 15:05:00|23.49|21.69|24.27|22.47|24.47|22.67|23.47|21.67|0
1743693000000|2025-04-03 15:10:00|24.29|22.49|22.98|21.18|24.33|22.53|22.77|20.97|0
1743693300000|2025-04-03 15:15:00|22.95|21.15|22.09|20.29|22.97|21.17|22|20.2|0
1743693600000|2025-04-03 15:20:00|22.14|20.34|22.26|20.46|22.69|20.89|22.03|20.23|0
1743693900000|2025-04-03 15:25:00|22.27|20.47|21.96|20.16|22.41|20.61|21.47|19.67|0
1743694200000|2025-04-03 15:30:00|22|20.2|21.29|19.49|22.06|20.26|21.21|19.41|0
1743694500000|2025-04-03 15:35:00|21.24|19.44|20.62|18.82|21.73|19.93|20.62|18.82|0
1743694800000|2025-04-03 15:40:00|20.64|18.84|20.26|18.46|20.64|18.84|20.01|18.21|0
1743695100000|2025-04-03 15:45:00|20.27|18.47|21.12|19.32|21.17|19.37|20.15|18.35|0
1743695400000|2025-04-03 15:50:00|21.13|19.33|21.14|19.34|21.91|20.11|21.09|19.29|0
1743695700000|2025-04-03 15:55:00|21.15|19.35|20.95|19.15|21.2|19.4|20.49|18.69|0
1743696000000|2025-04-03 16:00:00|20.97|19.17|20.43|18.63|20.98|19.18|20.08|18.28|0
1743696300000|2025-04-03 16:05:00|20.34|18.54|20.35|18.55|20.42|18.62|20.09|18.29|0
1743696600000|2025-04-03 16:10:00|20.32|18.52|19.52|17.72|20.47|18.67|19.52|17.72|0
1743696900000|2025-04-03 16:15:00|19.5|17.7|19.16|17.36|19.57|17.77|19.1|17.3|0
1743697200000|2025-04-03 16:20:00|19.15|17.35|19.28|17.48|19.47|17.67|19.08|17.28|0
1743697500000|2025-04-03 16:25:00|19.24|17.44|19.28|17.48|19.83|18.03|19.22|17.42|0
1743697800000|2025-04-03 16:30:00|19.27|17.47|20.04|18.24|20.04|18.24|19.06|17.26|0
1743698100000|2025-04-03 16:35:00|20.06|18.26|20.07|18.27|20.3|18.5|19.9|18.1|0
1743698400000|2025-04-03 16:40:00|20.04|18.24|19.75|17.95|20.11|18.31|19.19|17.39|0
1743698700000|2025-04-03 16:45:00|19.73|17.93|19.65|17.85|20.05|18.25|19.61|17.81|0
1743699000000|2025-04-03 16:50:00|19.67|17.87|20.89|19.09|20.91|19.11|19.59|17.79|0
1743699300000|2025-04-03 16:55:00|20.95|19.15|20.91|19.11|21.22|19.42|20.78|18.98|0
1743699600000|2025-04-03 17:00:00|20.94|19.14|20.87|19.07|21.02|19.22|20.49|18.69|0
1743699900000|2025-04-03 17:05:00|20.88|19.08|20.93|19.13|20.96|19.16|20.31|18.51|0
1743700200000|2025-04-03 17:10:00|20.88|19.08|20.94|19.14|21.07|19.27|20.66|18.86|0
1743700500000|2025-04-03 17:15:00|20.96|19.16|21.24|19.44|21.34|19.54|20.78|18.98|0
1743700800000|2025-04-03 17:20:00|21.23|19.43|21.92|20.12|22.18|20.38|21.08|19.28|0
1743701100000|2025-04-03 17:25:00|21.9|20.1|22.29|20.49|22.31|20.51|21.84|20.04|0
1743701400000|2025-04-03 17:30:00|22.2|20.4|22.09|20.29|22.43|20.63|22.02|20.22|0
1743701700000|2025-04-03 17:35:00|22.1|20.3|21.67|19.87|22.1|20.3|21.43|19.63|0
1743702000000|2025-04-03 17:40:00|21.65|19.85|21.64|19.84|21.93|20.13|21.48|19.68|0
1743702300000|2025-04-03 17:45:00|21.63|19.83|21.87|20.07|21.98|20.18|21.43|19.63|0
1743702600000|2025-04-03 17:50:00|21.85|20.05|22.06|20.26|22.29|20.49|21.81|20.01|0
1743702900000|2025-04-03 17:55:00|22.1|20.3|22.68|20.88|22.71|20.91|22.06|20.26|0
1743703200000|2025-04-03 18:00:00|22.67|20.87|22.68|20.88|22.79|20.99|22.3|20.5|0
1743703500000|2025-04-03 18:05:00|22.69|20.89|23.05|21.25|23.17|21.37|22.64|20.84|0
1743703800000|2025-04-03 18:10:00|23.03|21.23|23.54|21.74|23.59|21.79|22.95|21.15|0
1743704100000|2025-04-03 18:15:00|23.55|21.75|23.61|21.81|23.75|21.95|23.39|21.59|0
1743704400000|2025-04-03 18:20:00|23.6|21.8|23.35|21.55|23.74|21.94|23.03|21.23|0
1743704700000|2025-04-03 18:25:00|23.38|21.58|23.34|21.54|23.59|21.79|23.15|21.35|0
1743705000000|2025-04-03 18:30:00|23.38|21.58|23.42|21.92|23.91|22.11|22.97|21.42|0
1743705300000|2025-04-03 18:35:00|23.4|21.9|22.87|21.37|23.56|22.06|22.75|21.25|0
1743705600000|2025-04-03 18:40:00|22.9|21.4|22.15|20.65|22.91|21.41|22.07|20.57|0
1743705900000|2025-04-03 18:45:00|22.1|20.6|21.81|20.31|22.43|20.93|21.72|20.22|0
1743706200000|2025-04-03 18:50:00|21.88|20.38|22.01|20.51|22.08|20.58|21.67|20.17|0
1743706500000|2025-04-03 18:55:00|22.02|20.52|21.98|20.48|22.4|20.9|21.87|20.37|0
1743706800000|2025-04-03 19:00:00|21.99|20.49|22.25|20.75|22.31|20.81|21.96|20.46|0
1743707100000|2025-04-03 19:05:00|22.27|20.77|22.34|20.84|22.34|20.84|21.92|20.42|0
1743707400000|2025-04-03 19:10:00|22.31|20.81|22.74|21.24|22.87|21.37|22.16|20.66|0
1743707700000|2025-04-03 19:15:00|22.77|21.27|23.82|22.32|24.49|22.99|22.74|21.24|0
1743708000000|2025-04-03 19:20:00|23.8|22.3|23.77|22.27|24.07|22.57|23.49|21.99|0
1743708300000|2025-04-03 19:25:00|23.78|22.28|23.96|22.46|24.22|22.72|23.53|22.03|0
1743708600000|2025-04-03 19:30:00|23.99|22.49|25.1|23.6|25.16|23.66|23.85|22.35|0
1743708900000|2025-04-03 19:35:00|25.13|23.63|24.99|23.49|25.46|23.96|24.93|23.43|0
1743709200000|2025-04-03 19:40:00|25.02|23.52|24.09|22.59|25.12|23.62|24.05|22.55|0
1743709500000|2025-04-03 19:45:00|24.06|22.56|25.17|23.67|25.35|23.85|23.95|22.45|0
1743709800000|2025-04-03 19:50:00|25.23|23.73|25.56|24.06|26.02|24.52|25.23|23.73|0
1743710100000|2025-04-03 19:55:00|25.6|24.1|26.49|24.99|26.79|25.29|25.53|24.03|0
1743710400000|2025-04-03 20:00:00|26.56|25.06|26.17|24.67|26.66|25.16|26.03|24.53|0
1743710700000|2025-04-03 20:05:00|26.15|24.65|26.51|25.01|26.64|25.14|26.11|24.61|0
1743711000000|2025-04-03 20:10:00|26.49|24.99|26.73|25.23|26.85|25.35|26.48|24.98|0
1743711300000|2025-04-03 20:15:00|26.76|25.26|27.04|25.54|27.17|25.67|26.73|25.23|0
1743711600000|2025-04-03 20:20:00|27.06|25.56|27.18|25.68|27.2|25.7|27.02|25.52|0
1743711900000|2025-04-03 20:25:00|27.21|25.71|28.36|26.86|28.36|26.86|27.21|25.71|0
1743712200000|2025-04-03 20:30:00|28.34|26.84|27.98|26.48|28.36|26.86|27.43|25.93|0
1743712500000|2025-04-03 20:35:00|28.05|26.55|28.35|26.85|28.43|26.93|28.03|26.53|0
1743712800000|2025-04-03 20:40:00|28.36|26.86|28.16|26.66|28.43|26.93|28.13|26.63|0
1743713100000|2025-04-03 20:45:00|28.18|26.68|28.22|26.72|28.24|26.74|27.3|25.8|0
1743713400000|2025-04-03 20:50:00|28.2|26.7|27.97|26.47|28.32|26.82|27.89|26.39|0
1743713700000|2025-04-03 20:55:00|28.42|26.02|28.43|26.03|28.49|26.09|28.33|25.93|0
1743714000000|2025-04-03 21:00:00|28.42|26.02|28.74|25.86|28.74|26.07|28.41|25.76|0
1743714300000|2025-04-03 21:05:00|28.73|25.85|28.65|25.77|28.74|25.86|28.62|25.74|0
1743714600000|2025-04-03 21:10:00|28.64|25.76|28.56|25.68|28.64|25.76|28.56|25.68|0
1743714900000|2025-04-03 21:15:00|28.54|25.66|28.62|25.74|28.62|25.74|28.54|25.66|0
1743715200000|2025-04-03 21:20:00|28.63|25.75|28.61|25.73|28.64|25.76|28.58|25.7|0
1743715500000|2025-04-03 21:25:00|28.6|25.72|28.6|25.72|28.66|25.78|28.6|25.72|0
1743715800000|2025-04-03 21:30:00|28.58|25.7|28.64|25.76|28.69|25.81|28.56|25.68|0
1743716100000|2025-04-03 21:35:00|28.69|25.81|28.65|25.77|28.71|25.83|28.65|25.77|0
1743716400000|2025-04-03 21:40:00|28.66|25.78|28.58|25.7|28.67|25.79|28.57|25.69|0
1743716700000|2025-04-03 21:45:00|28.57|25.69|28.6|25.72|28.61|25.73|28.55|25.67|0
1743717000000|2025-04-03 21:50:00|28.59|25.71|28.52|25.64|28.61|25.73|28.52|25.64|0
1743717300000|2025-04-03 21:55:00|28.51|25.63|28.54|25.66|28.59|25.71|28.51|25.63|0
1743717600000|2025-04-03 22:00:00|28.47|25.59|28.08|25.2|28.6|25.72|27.97|25.09|0
1743717900000|2025-04-03 22:05:00|28.1|25.22|28.5|25.62|28.64|25.76|28.08|25.2|0
1743718200000|2025-04-03 22:10:00|28.52|25.64|28.66|25.78|28.78|25.9|28.5|25.62|0
1743718500000|2025-04-03 22:15:00|28.68|25.8|28.87|25.99|28.87|25.99|28.39|25.51|0
1743718800000|2025-04-03 22:20:00|28.83|25.95|29.23|26.35|29.33|26.45|28.78|25.9|0
1743719100000|2025-04-03 22:25:00|29.18|26.3|28.99|26.11|29.49|26.61|28.97|26.09|0
1743719400000|2025-04-03 22:30:00|28.96|26.08|28.92|26.04|28.96|26.08|28.76|25.88|0
1743719700000|2025-04-03 22:35:00|28.87|25.99|28.84|25.96|28.87|25.99|28.63|25.75|0
1743720000000|2025-04-03 22:40:00|28.87|25.99|28.61|25.73|28.87|25.99|28.61|25.73|0
1743720300000|2025-04-03 22:45:00|28.69|25.81|28.67|25.79|28.77|25.89|28.59|25.71|0
1743720600000|2025-04-03 22:50:00|28.72|25.84|28.81|25.93|28.82|25.94|28.52|25.64|0
1743720900000|2025-04-03 22:55:00|28.79|25.91|28.66|25.78|28.85|25.97|28.59|25.71|0
1743721200000|2025-04-03 23:00:00|28.65|25.77|28.86|25.98|28.87|25.99|28.52|25.64|0
1743721500000|2025-04-03 23:05:00|28.87|25.99|28.78|25.9|28.87|25.99|28.6|25.72|0
1743721800000|2025-04-03 23:10:00|28.76|25.88|28.75|25.87|28.87|25.99|28.66|25.78|0
1743722100000|2025-04-03 23:15:00|28.73|25.85|28.87|25.99|28.87|25.99|28.71|25.83|0
1743722400000|2025-04-03 23:20:00|28.95|26.07|28.7|25.82|29.16|26.28|28.7|25.82|0
1743722700000|2025-04-03 23:25:00|28.64|25.76|28.47|25.59|28.66|25.78|28.43|25.55|0
1743723000000|2025-04-03 23:30:00|28.46|25.58|28.35|25.47|28.56|25.68|28.32|25.44|0
1743723300000|2025-04-03 23:35:00|28.34|25.46|28.35|25.47|28.37|25.49|28.27|25.39|0
1743723600000|2025-04-03 23:40:00|28.36|25.48|28.38|25.5|28.39|25.51|28.25|25.37|0
1743723900000|2025-04-03 23:45:00|28.37|25.49|28.08|25.2|28.41|25.53|28.07|25.19|0
1743724200000|2025-04-03 23:50:00|28.09|25.21|28.33|25.45|28.39|25.51|28.07|25.19|0
1743724500000|2025-04-03 23:55:00|28.34|25.46|28.52|25.64|28.56|25.68|28.29|25.41|0
1743724800000|2025-04-04 00:00:00|28.51|25.63|27.78|24.9|28.51|25.63|27.74|24.86|0
1743725100000|2025-04-04 00:05:00|27.79|24.91|28.1|25.22|28.11|25.23|27.74|24.86|0
1743725400000|2025-04-04 00:10:00|28.09|25.21|28.11|25.23|28.19|25.31|27.95|25.07|0
1743725700000|2025-04-04 00:15:00|28.1|25.22|26.9|25.1|28.17|25.82|26.6|24.8|0
1743726000000|2025-04-04 00:20:00|26.87|25.07|26.71|24.91|26.94|25.14|26.46|24.66|0
1743726300000|2025-04-04 00:25:00|26.73|24.93|26.29|24.49|26.89|25.09|26.21|24.41|0
1743726600000|2025-04-04 00:30:00|26.31|24.51|26.44|24.64|26.5|24.7|26.21|24.41|0
1743726900000|2025-04-04 00:35:00|26.47|24.67|26.71|24.91|26.82|25.02|26.44|24.64|0
1743727200000|2025-04-04 00:40:00|26.72|24.92|26.92|25.12|26.96|25.16|26.68|24.88|0
1743727500000|2025-04-04 00:45:00|26.93|25.13|27.26|25.46|27.49|25.69|26.92|25.12|0
1743727800000|2025-04-04 00:50:00|27.25|25.45|27.07|25.27|27.3|25.5|26.83|25.03|0
1743728100000|2025-04-04 00:55:00|27.05|25.25|27|25.2|27.29|25.49|26.98|25.18|0
1743728400000|2025-04-04 01:00:00|26.98|25.18|26.96|25.16|27.05|25.25|26.77|24.97|0
1743728700000|2025-04-04 01:05:00|26.94|25.14|26.93|25.13|27.23|25.43|26.76|24.96|0
1743729000000|2025-04-04 01:10:00|26.91|25.11|27.24|25.44|27.37|25.57|26.88|25.08|0
1743729300000|2025-04-04 01:15:00|27.23|25.43|27.15|25.35|27.25|25.45|26.96|25.16|0
1743729600000|2025-04-04 01:20:00|27.09|25.29|26.67|24.87|27.09|25.29|26.51|24.71|0
1743729900000|2025-04-04 01:25:00|26.65|24.85|26.8|25|26.99|25.19|26.6|24.8|0
1743730200000|2025-04-04 01:30:00|26.78|24.98|27.27|25.47|27.33|25.53|26.73|24.93|0
1743730500000|2025-04-04 01:35:00|27.3|25.5|27.4|25.6|27.49|25.69|27.21|25.41|0
1743730800000|2025-04-04 01:40:00|27.39|25.59|27.33|25.53|27.43|25.63|27.29|25.49|0
1743731100000|2025-04-04 01:45:00|27.36|25.56|27.38|25.58|27.43|25.63|27.11|25.31|0
1743731400000|2025-04-04 01:50:00|27.36|25.56|27.73|25.93|27.89|26.09|27.36|25.56|0
1743731700000|2025-04-04 01:55:00|27.75|25.95|27.94|26.14|28.03|26.23|27.66|25.86|0
1743732000000|2025-04-04 02:00:00|27.92|26.12|27.85|26.05|27.97|26.17|27.82|26.02|0
1743732300000|2025-04-04 02:05:00|27.82|26.02|27.26|25.46|27.88|26.08|27.26|25.46|0
1743732600000|2025-04-04 02:10:00|27.29|25.49|27|25.2|27.31|25.51|26.92|25.12|0
1743732900000|2025-04-04 02:15:00|26.99|25.19|27|25.2|27.1|25.3|26.89|25.09|0
1743733200000|2025-04-04 02:20:00|27.01|25.21|27.67|25.87|27.67|25.87|26.91|25.11|0
1743733500000|2025-04-04 02:25:00|27.69|25.89|27.59|25.79|27.86|26.06|27.56|25.76|0
1743733800000|2025-04-04 02:30:00|27.64|25.84|27.61|25.81|27.84|26.04|27.48|25.68|0
1743734100000|2025-04-04 02:35:00|27.6|25.8|27.43|25.63|27.66|25.86|27.25|25.45|0
1743734400000|2025-04-04 02:40:00|27.41|25.61|27.41|25.61|27.64|25.84|27.38|25.58|0
1743734700000|2025-04-04 02:45:00|27.42|25.62|27.74|25.94|27.75|25.95|27.42|25.62|0
1743735000000|2025-04-04 02:50:00|27.75|25.95|28.03|26.23|28.05|26.25|27.75|25.95|0
1743735300000|2025-04-04 02:55:00|28.05|26.25|28.09|26.29|28.21|26.41|28|26.2|0
1743735600000|2025-04-04 03:00:00|28.1|26.3|28.66|26.86|28.66|26.86|28.07|26.27|0
1743735900000|2025-04-04 03:05:00|28.69|26.89|28.85|27.05|28.94|27.14|28.57|26.77|0
1743736200000|2025-04-04 03:10:00|28.91|27.11|28.87|27.07|29.13|27.33|28.58|26.78|0
1743736500000|2025-04-04 03:15:00|28.88|27.08|28.92|27.12|29.07|27.27|28.71|26.91|0
1743736800000|2025-04-04 03:20:00|28.94|27.14|29.03|27.23|29.06|27.26|28.9|27.1|0
1743737100000|2025-04-04 03:25:00|29.07|27.27|29.01|27.21|29.11|27.31|28.96|27.16|0
1743737400000|2025-04-04 03:30:00|29.04|27.24|29.97|28.17|30.3|28.5|29|27.2|0
1743737700000|2025-04-04 03:35:00|29.94|28.14|30.1|28.3|30.3|28.5|29.93|28.13|0
1743738000000|2025-04-04 03:40:00|30.11|28.31|30.24|28.44|30.39|28.59|30.04|28.24|0
1743738300000|2025-04-04 03:45:00|30.26|28.46|30.16|28.36|30.29|28.49|29.61|27.81|0
1743738600000|2025-04-04 03:50:00|30.13|28.33|29.78|27.98|30.62|28.82|29.77|27.97|0
1743738900000|2025-04-04 03:55:00|29.74|27.94|29.48|27.68|29.79|27.99|29.35|27.55|0
1743739200000|2025-04-04 04:00:00|29.49|27.69|29.57|27.77|29.59|27.79|29.38|27.58|0
1743739500000|2025-04-04 04:05:00|29.58|27.78|29.62|27.82|29.84|28.04|29.55|27.75|0
1743739800000|2025-04-04 04:10:00|29.57|27.77|29.38|27.58|29.57|27.77|29.19|27.39|0
1743740100000|2025-04-04 04:15:00|29.36|27.56|29.72|27.92|29.75|27.95|29.3|27.5|0
1743740400000|2025-04-04 04:20:00|29.7|27.9|29.89|28.09|29.99|28.19|29.6|27.8|0
1743740700000|2025-04-04 04:25:00|29.93|28.13|29.51|27.71|29.93|28.13|29.47|27.67|0
1743741000000|2025-04-04 04:30:00|29.5|27.7|29.71|27.91|29.73|27.93|29.34|27.54|0
1743741300000|2025-04-04 04:35:00|29.72|27.92|30.41|28.61|30.49|28.69|29.68|27.88|0
1743741600000|2025-04-04 04:40:00|30.42|28.62|30.81|29.01|30.98|29.18|30.42|28.62|0
1743741900000|2025-04-04 04:45:00|30.83|29.03|30.96|29.16|31.18|29.38|30.78|28.98|0
1743742200000|2025-04-04 04:50:00|30.98|29.18|31.24|29.44|31.37|29.57|30.98|29.18|0
1743742500000|2025-04-04 04:55:00|31.25|29.45|31.25|29.45|31.43|29.63|31.06|29.26|0
1743742800000|2025-04-04 05:00:00|31.24|29.44|31.68|29.88|31.68|29.88|30.9|29.1|0
1743743100000|2025-04-04 05:05:00|31.67|29.87|30.98|29.18|31.67|29.87|30.98|29.18|0
1743743400000|2025-04-04 05:10:00|30.97|29.17|30.91|29.11|31.26|29.46|30.62|28.82|0
1743743700000|2025-04-04 05:15:00|30.89|29.09|30.73|28.93|30.97|29.17|30.62|28.82|0
1743744000000|2025-04-04 05:20:00|30.72|28.92|29.89|28.09|30.87|29.07|29.89|28.09|0
1743744300000|2025-04-04 05:25:00|29.91|28.11|28.62|26.82|29.91|28.11|28.59|26.79|0
1743744600000|2025-04-04 05:30:00|28.59|26.79|28.37|26.57|28.87|27.07|28.21|26.41|0
1743744900000|2025-04-04 05:35:00|28.34|26.54|27.75|25.95|28.49|26.69|27.73|25.93|0
1743745200000|2025-04-04 05:40:00|27.73|25.93|27.46|25.66|27.84|26.04|27.39|25.59|0
1743745500000|2025-04-04 05:45:00|27.48|25.68|27.08|25.28|27.5|25.7|26.88|25.08|0
1743745800000|2025-04-04 05:50:00|27.1|25.3|27.2|25.4|27.25|25.45|27.05|25.25|0
1743746100000|2025-04-04 05:55:00|27.22|25.42|26.76|24.96|27.23|25.43|26.74|24.94|0
1743746400000|2025-04-04 06:00:00|26.78|24.98|26.35|24.55|26.84|25.04|26.05|24.25|0
1743746700000|2025-04-04 06:05:00|26.34|24.54|26.45|24.65|26.63|24.83|26.33|24.53|0
1743747000000|2025-04-04 06:10:00|26.47|24.67|26.58|24.78|26.62|24.82|26.39|24.59|0
1743747300000|2025-04-04 06:15:00|26.57|24.77|27.12|25.32|27.23|25.43|26.57|24.77|0
1743747600000|2025-04-04 06:20:00|27.15|25.35|26.99|25.19|27.15|25.35|26.9|25.1|0
1743747900000|2025-04-04 06:25:00|26.97|25.17|26.5|24.7|27.06|25.26|26.43|24.63|0
1743748200000|2025-04-04 06:30:00|26.53|24.73|26.87|25.07|26.87|25.07|26.53|24.73|0
1743748500000|2025-04-04 06:35:00|26.85|25.05|27.35|25.55|27.52|25.72|26.82|25.02|0
1743748800000|2025-04-04 06:40:00|27.34|25.54|27.4|25.6|27.47|25.67|27.23|25.43|0
1743749100000|2025-04-04 06:45:00|27.42|25.62|27.36|25.56|27.53|25.73|27.26|25.46|0
1743749400000|2025-04-04 06:50:00|27.37|25.57|27.54|25.74|27.66|25.86|27.33|25.53|0
1743749700000|2025-04-04 06:55:00|27.56|25.76|27.74|25.94|27.74|25.94|27.42|25.62|0
1743750000000|2025-04-04 07:00:00|27.69|25.89|27.62|25.82|27.78|25.98|27.48|25.68|0
1743750300000|2025-04-04 07:05:00|27.55|25.75|27.61|25.81|27.98|26.18|27.49|25.69|0
1743750600000|2025-04-04 07:10:00|27.65|25.85|27.27|25.47|27.8|26|27.17|25.37|0
1743750900000|2025-04-04 07:15:00|27.3|25.5|27.61|25.81|28.02|26.22|27.2|25.4|0
1743751200000|2025-04-04 07:20:00|27.6|25.8|27.32|25.52|27.66|25.86|27.17|25.37|0
1743751500000|2025-04-04 07:25:00|27.29|25.49|27.2|25.4|27.6|25.8|26.89|25.09|0
1743751800000|2025-04-04 07:30:00|27.19|25.39|27.95|26.15|28.13|26.33|27.18|25.38|0
1743752100000|2025-04-04 07:35:00|27.98|26.18|27.38|25.58|28.03|26.23|27.28|25.48|0
1743752400000|2025-04-04 07:40:00|27.43|25.63|27.92|26.12|28.21|26.41|27.43|25.63|0
1743752700000|2025-04-04 07:45:00|27.94|26.14|27.89|26.09|28.16|26.36|27.69|25.89|0
1743753000000|2025-04-04 07:50:00|27.91|26.11|28.04|26.24|28.12|26.32|27.57|25.77|0
1743753300000|2025-04-04 07:55:00|28.06|26.26|28.31|26.51|28.46|26.66|27.96|26.16|0
1743753600000|2025-04-04 08:00:00|28.36|26.56|28.42|26.39|28.54|26.74|28.03|26.21|0
1743753900000|2025-04-04 08:05:00|28.61|26.58|28.77|26.74|29.13|27.1|28.42|26.39|0
1743754200000|2025-04-04 08:10:00|28.61|26.59|28.68|26.65|29.02|27|28.53|26.5|0
1743754500000|2025-04-04 08:15:00|28.73|26.71|28.45|26.42|29.15|27.13|28.42|26.4|0
1743754800000|2025-04-04 08:20:00|28.37|26.35|27.96|25.93|28.45|26.43|27.56|25.54|0
1743755100000|2025-04-04 08:25:00|28.01|25.98|28.25|26.23|28.25|26.23|27.7|25.68|0
1743755400000|2025-04-04 08:30:00|28.26|26.28|29.23|27.2|29.23|27.2|28.2|26.17|0
1743755700000|2025-04-04 08:35:00|29.15|27.12|29.2|27.17|29.5|27.47|28.94|26.91|0
1743756000000|2025-04-04 08:40:00|29.15|27.18|29.26|27.24|29.68|27.66|28.92|26.9|0
1743756300000|2025-04-04 08:45:00|29.21|27.19|28.75|26.73|29.45|27.42|28.75|26.73|0
1743756600000|2025-04-04 08:50:00|28.89|26.86|28.85|26.83|29.16|27.13|28.67|26.65|0
1743756900000|2025-04-04 08:55:00|28.9|26.88|29.48|27.46|29.76|27.73|28.87|26.85|0
1743757200000|2025-04-04 09:00:00|29.53|27.51|29.76|27.74|30.21|28.18|29.2|27.18|0
1743757500000|2025-04-04 09:05:00|29.77|27.75|29.53|27.5|30.12|28.1|29.44|27.42|0
1743757800000|2025-04-04 09:10:00|29.51|27.51|29.99|27.96|30.29|28.26|29.45|27.43|0
1743758100000|2025-04-04 09:15:00|29.95|27.93|29.55|27.52|30.14|28.11|29.17|27.14|0
1743758400000|2025-04-04 09:20:00|29.56|27.53|30.07|28.04|30.09|28.06|29.42|27.39|0
1743758700000|2025-04-04 09:25:00|30.05|28.03|30.7|28.68|30.75|28.73|29.89|27.87|0
1743759000000|2025-04-04 09:30:00|30.71|28.69|30.33|28.31|31.07|29.04|30.18|28.16|0
1743759300000|2025-04-04 09:35:00|30.35|28.33|30.05|28.03|30.44|28.41|29.64|27.61|0
1743759600000|2025-04-04 09:40:00|30.07|28.05|30.15|28.13|30.3|28.28|29.58|27.56|0
1743759900000|2025-04-04 09:45:00|30.16|28.14|29.84|27.81|30.47|28.44|29.83|27.81|0
1743760200000|2025-04-04 09:50:00|29.85|27.83|30.65|28.62|30.72|28.7|29.85|27.83|0
1743760500000|2025-04-04 09:55:00|30.71|28.68|30.69|28.67|30.94|28.92|30.52|28.49|0
1743760800000|2025-04-04 10:00:00|30.67|28.65|30.08|28.05|30.67|28.65|29.88|27.85|0
1743761100000|2025-04-04 10:05:00|30.14|28.11|33.22|30.97|33.33|31.08|30.06|28.03|0
1743761400000|2025-04-04 10:10:00|33.26|31.01|34.35|31.65|34.93|32.68|33.08|30.83|0
1743761700000|2025-04-04 10:15:00|34.26|31.56|36.78|34.08|37.64|34.94|34.13|31.43|0
1743762000000|2025-04-04 10:20:00|36.89|34.19|40.9|37.15|42.81|39.06|36.87|34.17|0
1743762300000|2025-04-04 10:25:00|41.04|37.29|45.39|42.09|45.59|42.29|40.29|36.54|0
1743762600000|2025-04-04 10:30:00|45.5|42.2|41.92|38.62|45.86|42.56|40.93|37.63|0
1743762900000|2025-04-04 10:35:00|41.85|38.55|42.38|37.88|43.26|39.96|41.04|37.69|0
1743763200000|2025-04-04 10:40:00|42.36|37.86|47.82|43.92|47.99|43.92|42.36|37.86|0
1743763500000|2025-04-04 10:45:00|47.72|43.82|49.46|45.56|49.99|46.09|47.61|43.71|0
1743763800000|2025-04-04 10:50:00|49.44|45.54|56.35|52.45|56.51|52.61|49.29|45.39|0
1743764100000|2025-04-04 10:55:00|56.37|52.47|54.19|50.29|56.72|52.82|53.58|49.68|0
1743764400000|2025-04-04 11:00:00|54.15|50.25|51.46|47.56|54.21|50.31|51|47.1|0
1743764700000|2025-04-04 11:05:00|51.43|47.53|54.36|50.46|54.98|51.08|50.92|47.02|0
1743765000000|2025-04-04 11:10:00|54.33|50.43|54.87|50.97|55|51.1|53.24|49.34|0
1743765300000|2025-04-04 11:15:00|54.9|51|54.81|50.91|55.11|51.21|53.68|49.78|0
1743765600000|2025-04-04 11:20:00|54.8|50.9|58.19|53.39|58.65|53.93|54.52|50.62|0
1743765900000|2025-04-04 11:25:00|58.17|53.37|69.92|63.92|71.28|65.08|58.17|47.41|0
1743766200000|2025-04-04 11:30:00|70.04|64.04|69.8|63.8|72.66|66.66|69.35|63.35|0
1743766500000|2025-04-04 11:35:00|69.74|63.74|60.57|54.57|69.74|63.74|60.41|54.41|0
1743766800000|2025-04-04 11:40:00|60.5|54.5|64.46|58.46|65.02|59.02|60.5|54.5|0
1743767100000|2025-04-04 11:45:00|64.56|58.56|65.32|57.82|65.82|59.7|64.1|56.6|0
1743767400000|2025-04-04 11:50:00|65.2|57.7|63.32|55.82|65.44|57.94|63.32|55.82|0
1743767700000|2025-04-04 11:55:00|63.08|55.58|55.48|47.98|63.08|55.58|55.22|47.72|0
1743768000000|2025-04-04 12:00:00|55.94|48.44|56.91|49.41|58|50.5|54.76|47.26|0
1743768300000|2025-04-04 12:05:00|56.87|49.37|59.26|51.76|59.64|52.14|56.3|48.8|0
1743768600000|2025-04-04 12:10:00|59.16|51.66|56.78|49.28|59.95|52.45|56.78|49.28|0
1743768900000|2025-04-04 12:15:00|56.95|49.45|56.78|49.28|57.01|49.51|55.52|48.02|0
1743769200000|2025-04-04 12:20:00|56.59|49.09|56.58|49.08|57.97|50.47|55.8|48.3|0
1743769500000|2025-04-04 12:25:00|56.47|48.97|53.19|47.19|56.6|49.1|52.7|46.7|0
1743769800000|2025-04-04 12:30:00|52.93|46.93|49.48|43.48|54.07|48.07|49.19|43.19|0
1743770100000|2025-04-04 12:35:00|49.79|43.79|54.87|48.87|55.56|49.56|49.16|43.16|0
1743770400000|2025-04-04 12:40:00|55.05|49.05|51.63|45.63|55.47|49.47|51.36|45.36|0
1743770700000|2025-04-04 12:45:00|51.61|45.61|50.36|44.36|52.48|46.48|50.3|44.3|0
1743771000000|2025-04-04 12:50:00|49.84|43.84|48.25|42.25|51.72|45.72|47.59|41.59|0
1743771300000|2025-04-04 12:55:00|48.35|42.35|48.99|42.99|49.59|43.59|48.12|42.12|0
1743771600000|2025-04-04 13:00:00|48.86|42.86|46.02|40.02|48.86|42.86|45.74|39.74|0
1743771900000|2025-04-04 13:05:00|46.07|40.07|45.52|39.52|46.26|40.26|44.65|38.65|0
1743772200000|2025-04-04 13:10:00|45.49|39.49|48.37|42.37|48.47|42.47|45.35|39.35|0
1743772500000|2025-04-04 13:15:00|48.49|42.49|49.07|43.07|49.83|43.83|48.43|42.43|0
1743772800000|2025-04-04 13:20:00|49.08|43.08|48.19|42.49|49.18|43.18|47.43|41.43|0
1743773100000|2025-04-04 13:25:00|48.24|42.54|50.74|41.14|51.24|42.54|48.24|40.16|0
1743773400000|2025-04-04 13:30:00|48.94|42.94|48.85|44.35|50.28|45.78|46.87|40.87|0
1743773700000|2025-04-04 13:35:00|48.59|44.09|51.78|47.28|52.83|48.33|48.36|43.86|0
1743774000000|2025-04-04 13:40:00|51.96|47.46|53.52|49.02|55.54|51.04|51.81|47.31|0
1743774300000|2025-04-04 13:45:00|53.46|48.96|49.15|44.65|54.15|49.65|48.59|44.09|0
1743774600000|2025-04-04 13:50:00|49.16|44.66|48.01|43.51|50.78|46.28|45.69|41.19|0
1743774900000|2025-04-04 13:55:00|47.74|43.24|44.2|39.7|48.55|44.05|43.54|39.04|0
1743775200000|2025-04-04 14:00:00|44.43|39.93|47.51|43.01|47.87|43.37|44.33|39.83|0
1743775500000|2025-04-04 14:05:00|47.46|42.96|49.61|45.11|50.09|45.59|47.13|42.63|0
1743775800000|2025-04-04 14:10:00|49.66|45.16|52.2|47.7|53.41|48.91|49.66|45.16|0
1743776100000|2025-04-04 14:15:00|52.24|47.74|51.11|46.61|53.64|49.14|50.82|46.32|0
1743776400000|2025-04-04 14:20:00|51.2|46.7|52.85|48.35|52.92|48.42|50.11|45.61|0
1743776700000|2025-04-04 14:25:00|52.15|47.65|58.1|53.6|58.17|53.67|52.15|47.65|0
1743777000000|2025-04-04 14:30:00|58.27|53.77|59.23|54.73|59.23|54.73|56.48|51.98|0
1743777300000|2025-04-04 14:35:00|59.28|54.78|58.66|54.16|61.18|56.68|58.66|54.16|0
1743777600000|2025-04-04 14:40:00|58.89|54.39|60.65|56.15|60.84|56.34|58.43|53.93|0
1743777900000|2025-04-04 14:45:00|60.69|56.19|69.8|65.3|69.8|65.3|60.4|55.9|0
1743778200000|2025-04-04 14:50:00|69.84|65.34|65.91|61.41|72.98|68.48|64.09|59.59|0
1743778500000|2025-04-04 14:55:00|65.86|61.36|61.31|56.81|66.51|62.01|59.86|55.36|0
1743778800000|2025-04-04 15:00:00|61.21|56.71|50.73|46.23|62.46|57.96|50.3|45.8|0
1743779100000|2025-04-04 15:05:00|50.32|45.82|54.78|50.28|55.8|51.3|49.95|45.45|0
1743779400000|2025-04-04 15:10:00|54.71|50.21|50.07|45.57|54.71|50.21|48.72|44.22|0
1743779700000|2025-04-04 15:15:00|50.01|45.51|49.8|45.3|50.72|46.22|47.92|43.42|0
1743780000000|2025-04-04 15:20:00|50.21|45.71|48.6|44.1|50.41|45.91|47.64|43.14|0
1743780300000|2025-04-04 15:25:00|48.58|44.08|56.26|51.76|56.26|51.76|48.58|44.08|0
1743780600000|2025-04-04 15:30:00|56.2|51.7|56.3|51.8|56.84|52.34|54.39|49.89|0
1743780900000|2025-04-04 15:35:00|56.48|51.98|59.3|54.8|60.19|55.69|55.2|50.7|0
1743781200000|2025-04-04 15:40:00|59.33|54.83|57.36|52.86|59.62|55.12|56.62|52.12|0
1743781500000|2025-04-04 15:45:00|57.37|52.87|54.84|50.34|58.91|54.41|54.21|49.71|0
1743781800000|2025-04-04 15:50:00|54.76|50.26|56.44|51.94|57.26|52.76|54.3|49.8|0
1743782100000|2025-04-04 15:55:00|56.49|51.99|59.19|54.69|59.19|54.69|55.25|50.75|0
1743782400000|2025-04-04 16:00:00|58.95|54.45|58.04|53.54|59.29|54.79|56.69|52.19|0
1743782700000|2025-04-04 16:05:00|58.06|53.56|56.76|52.26|58.15|53.65|54.57|50.07|0
1743783000000|2025-04-04 16:10:00|56.87|52.37|55.08|50.58|57.67|53.17|54.28|49.78|0
1743783300000|2025-04-04 16:15:00|55.11|50.61|60.47|55.97|60.86|56.36|54.65|50.15|0
1743783600000|2025-04-04 16:20:00|60.48|55.98|61.17|56.67|61.94|57.44|60.06|55.56|0
1743783900000|2025-04-04 16:25:00|61.07|56.57|62.27|57.77|62.76|58.26|60.8|56.3|0
1743784200000|2025-04-04 16:30:00|62.45|57.95|64.31|59.81|64.31|59.81|61.92|57.42|0
1743784500000|2025-04-04 16:35:00|64.4|59.9|60.59|56.09|64.52|60.02|59.85|55.35|0
1743784800000|2025-04-04 16:40:00|60.47|55.97|62.72|58.22|62.78|58.28|59.69|55.19|0
1743785100000|2025-04-04 16:45:00|62.7|58.2|63.79|59.29|65.07|60.57|62.7|58.2|0
1743785400000|2025-04-04 16:50:00|63.89|59.39|62.96|58.46|64.31|59.81|62.21|57.71|0
1743785700000|2025-04-04 16:55:00|62.79|58.29|62.66|58.16|63.37|58.87|61.35|56.85|0
1743786000000|2025-04-04 17:00:00|62.73|58.23|61.77|57.27|63.5|59|59.87|55.37|0
1743786300000|2025-04-04 17:05:00|61.83|57.33|63.04|58.54|63.93|59.43|60.97|56.47|0
1743786600000|2025-04-04 17:10:00|62.99|58.49|65.82|61.32|66.76|62.26|62.65|58.15|0
1743786900000|2025-04-04 17:15:00|65.91|61.41|66.94|63.19|68.72|64.61|65.91|61.41|0
1743787200000|2025-04-04 17:20:00|66.89|63.14|66.26|62.51|67.2|63.45|65.55|61.8|0
1743787500000|2025-04-04 17:25:00|66.18|62.43|65.1|61.35|66.18|62.43|63.71|59.96|0
1743787800000|2025-04-04 17:30:00|65.07|61.32|63.22|59.47|67.33|63.58|63.07|59.32|0
1743788100000|2025-04-04 17:35:00|63.28|59.53|60.95|57.2|63.64|59.89|59.26|55.51|0
1743788400000|2025-04-04 17:40:00|61.09|57.34|60.88|57.13|61.56|57.81|59.41|55.66|0
1743788700000|2025-04-04 17:45:00|60.94|57.19|60.06|56.31|61.82|58.07|59.96|56.21|0
1743789000000|2025-04-04 17:50:00|60.03|56.28|60.66|56.91|61.76|58.01|59.71|55.96|0
1743789300000|2025-04-04 17:55:00|60.62|56.87|59.61|55.86|61.7|57.95|59.54|55.79|0
1743789600000|2025-04-04 18:00:00|59.63|55.88|59.39|55.64|59.63|55.88|57.78|54.03|0
1743789900000|2025-04-04 18:05:00|59.45|55.7|62.37|58.62|62.37|58.62|59|55.25|0
1743790200000|2025-04-04 18:10:00|62.4|58.65|64.11|60.36|64.3|60.55|62.25|58.5|0
1743790500000|2025-04-04 18:15:00|64.08|60.33|65.73|61.98|65.93|62.18|63.98|60.23|0
1743790800000|2025-04-04 18:20:00|65.67|61.92|66.99|63.24|67.35|63.6|65.06|61.31|0
1743791100000|2025-04-04 18:25:00|66.84|63.09|69.09|65.34|69.54|65.79|66.81|63.06|0
1743791400000|2025-04-04 18:30:00|69.18|65.43|70.54|66.79|71.19|67.44|68.19|64.44|0
1743791700000|2025-04-04 18:35:00|70.52|66.77|74.82|71.07|74.85|71.1|69.8|66.05|0
1743792000000|2025-04-04 18:40:00|74.85|71.1|78.24|74.49|78.56|74.81|74.7|70.95|0
1743792300000|2025-04-04 18:45:00|78.29|74.54|75.58|71.83|79.18|75.43|75.22|71.47|0
1743792600000|2025-04-04 18:50:00|75.51|71.76|72.75|69|76.48|72.73|72.08|68.33|0
1743792900000|2025-04-04 18:55:00|73|69.25|73.92|70.17|74.8|71.05|72.47|68.72|0
1743793200000|2025-04-04 19:00:00|73.99|70.24|74.33|70.58|76.02|72.27|72.96|69.21|0
1743793500000|2025-04-04 19:05:00|74.3|70.55|74.47|70.72|76.69|72.94|73.97|70.22|0
1743793800000|2025-04-04 19:10:00|74.52|70.77|68.7|64.95|74.94|71.19|68.68|64.93|0
1743794100000|2025-04-04 19:15:00|68.72|64.97|73.58|69.83|73.7|69.95|68.49|64.74|0
1743794400000|2025-04-04 19:20:00|73.51|69.76|69.46|65.71|73.62|69.87|69.24|65.49|0
1743794700000|2025-04-04 19:25:00|69.39|65.64|68.02|64.27|70|66.25|66.7|62.95|0
1743795000000|2025-04-04 19:30:00|68.32|64.57|64.22|60.47|68.86|65.11|64.22|60.47|0
1743795300000|2025-04-04 19:35:00|64.42|60.67|65.55|61.8|67.18|63.43|63.31|59.56|0
1743795600000|2025-04-04 19:40:00|65.64|61.89|66.38|62.63|67.37|63.62|65.09|61.34|0
1743795900000|2025-04-04 19:45:00|66.23|62.48|70.42|66.67|70.42|66.67|65.15|61.4|0
1743796200000|2025-04-04 19:50:00|70.38|66.63|75.54|71.79|76.67|72.92|70.38|66.63|0
1743796500000|2025-04-04 19:55:00|75.85|72.1|77.42|73.67|78.27|74.52|75.85|72.1|0
1743796800000|2025-04-04 20:00:00|77.56|73.81|80.85|77.1|81.43|77.68|76.85|73.1|0
1743797100000|2025-04-04 20:05:00|80.96|77.21|82.1|78.35|82.3|78.55|79.23|75.48|0
1743797400000|2025-04-04 20:10:00|81.96|78.21|82.89|79.14|85.39|81.64|81.38|77.63|0
1743985500000|2025-04-07 00:25:00|113.49|107.49|144.42|140.67|150.43|144.43|112.35|106.35|0
1743985800000|2025-04-07 00:30:00|144.29|140.54|141.68|137.93|145.18|141.43|140.87|137.12|0
1743986100000|2025-04-07 00:35:00|141.71|137.96|139.43|135.68|143.06|139.31|138.69|134.94|0
1743986400000|2025-04-07 00:40:00|139.07|135.32|140.34|136.59|142.55|138.8|138.65|134.9|0
1743986700000|2025-04-07 00:45:00|141.67|137.92|143.16|139.41|143.4|139.65|140.23|136.48|0
1743987000000|2025-04-07 00:50:00|143.1|139.35|141.53|137.78|144.94|141.19|140.87|137.12|0
1743987300000|2025-04-07 00:55:00|141.56|137.81|138.56|134.81|141.66|137.91|138.56|134.81|0
1743987600000|2025-04-07 01:00:00|138.11|134.36|135.95|132.2|139.98|136.23|133.12|129.37|0
1743987900000|2025-04-07 01:05:00|137.59|133.84|136.02|132.27|139.86|136.11|135.84|132.09|0
1743988200000|2025-04-07 01:10:00|135.01|131.26|132.18|128.43|136.43|132.68|130.93|127.18|0
1743988500000|2025-04-07 01:15:00|131.77|128.02|130.49|126.74|134.21|130.46|130.49|126.74|0
1743988800000|2025-04-07 01:20:00|130.54|126.79|126.35|122.6|131.01|127.26|126.07|122.32|0
1743989100000|2025-04-07 01:25:00|126.7|122.95|128.32|124.57|128.81|125.06|125.66|121.91|0
1743989400000|2025-04-07 01:30:00|128.46|124.71|130.22|126.47|131.14|127.39|127.09|123.34|0
1743989700000|2025-04-07 01:35:00|130.12|126.37|133.4|128.9|135.52|131.3|130.12|126.37|0
1743990000000|2025-04-07 01:40:00|133.71|129.21|135.33|130.08|136.86|132.36|131.48|126.98|0
1743990300000|2025-04-07 01:45:00|135.64|130.39|129.51|124.26|136.23|130.98|128.92|123.67|0
1743990600000|2025-04-07 01:50:00|129.85|124.6|125.09|119.84|130.16|124.91|124.04|118.79|0
1743990900000|2025-04-07 01:55:00|124.73|119.48|126.08|120.83|126.51|121.26|124.25|119|0
1743991200000|2025-04-07 02:00:00|126.3|121.05|126.78|121.53|129.03|123.78|124.53|119.28|0
1743991500000|2025-04-07 02:05:00|126.83|121.58|128.33|123.08|128.79|123.54|125.41|120.16|0
1743991800000|2025-04-07 02:10:00|128.54|123.29|128.09|122.84|130.2|124.95|128.03|122.78|0
1743992100000|2025-04-07 02:15:00|127.99|122.74|127.38|122.13|129.46|124.21|127.3|122.05|0
1743992400000|2025-04-07 02:20:00|127.44|122.19|133.02|127.77|133.44|128.19|127.14|121.89|0
1743992700000|2025-04-07 02:25:00|133.1|127.85|131.57|126.32|133.59|128.34|131.1|125.85|0
1743993000000|2025-04-07 02:30:00|131.74|126.49|130.25|125|132.9|127.65|128.83|123.58|0
1743993300000|2025-04-07 02:35:00|130.27|125.02|137.05|131.8|137.69|132.44|129.61|124.36|0
1743993600000|2025-04-07 02:40:00|137.98|132.73|136.47|131.22|138.78|133.53|134.14|128.89|0
1743993900000|2025-04-07 02:45:00|136.5|131.25|132.9|127.65|137.79|132.54|132.7|127.45|0
1743994200000|2025-04-07 02:50:00|133.08|127.83|135.15|129.9|135.35|130.1|132.25|127|0
1743994500000|2025-04-07 02:55:00|136.06|130.81|135.58|130.33|136.81|131.56|134.83|129.58|0
1743994800000|2025-04-07 03:00:00|135.55|130.3|137.22|131.97|138.49|133.24|133.68|128.43|0
1743995100000|2025-04-07 03:05:00|137.12|131.87|137.82|132.57|138.03|132.78|136.66|131.41|0
1743995400000|2025-04-07 03:10:00|138|132.75|141.44|136.19|141.44|136.19|137.39|132.14|0
1743995700000|2025-04-07 03:15:00|141.36|136.11|141.04|135.79|141.46|136.21|139.23|133.98|0
1743996000000|2025-04-07 03:20:00|141.61|136.36|145.22|139.97|146.01|140.76|140.96|135.71|0
1743996300000|2025-04-07 03:25:00|144.94|139.69|143.09|137.84|145.43|140.18|141.85|136.6|0
1743996600000|2025-04-07 03:30:00|143.04|137.79|149.16|143.91|149.58|144.33|143.04|137.79|0
1743996900000|2025-04-07 03:35:00|148.84|143.59|150.2|144.95|150.85|145.6|148.71|143.46|0
1743997200000|2025-04-07 03:40:00|150.64|145.39|148.61|143.36|150.64|145.39|147.17|141.92|0
1743997500000|2025-04-07 03:45:00|148.63|143.38|151.15|145.9|151.61|146.36|148.47|143.22|0
1743997800000|2025-04-07 03:50:00|150.33|145.08|147.56|142.31|150.96|145.71|146.57|141.32|0
1743998100000|2025-04-07 03:55:00|148.37|143.12|149.58|144.33|150.49|145.24|147.78|142.53|0
1743998400000|2025-04-07 04:00:00|149.12|143.87|145.91|140.66|149.77|144.52|144.69|139.44|0
1743998700000|2025-04-07 04:05:00|145.55|140.3|146.44|141.19|146.44|141.19|144.01|138.76|0
1743999000000|2025-04-07 04:10:00|146.52|141.27|148.78|143.53|149.14|143.89|145.78|140.53|0
1743999300000|2025-04-07 04:15:00|148.79|143.54|150.21|144.96|151.04|145.79|148.45|143.2|0
1743999600000|2025-04-07 04:20:00|150.11|144.86|149.87|144.62|151.25|146|148.64|143.39|0
1743999900000|2025-04-07 04:25:00|149.97|144.72|152.66|147.41|154.89|149.64|149.27|144.02|0
1744000200000|2025-04-07 04:30:00|152.81|147.56|152.3|147.05|155.11|149.86|152.21|146.96|0
1744000500000|2025-04-07 04:35:00|152.17|146.92|154.12|148.87|154.65|149.4|151.7|146.45|0
1744000800000|2025-04-07 04:40:00|154.15|148.9|155.37|150.12|156.89|151.64|153.8|148.55|0
1744001100000|2025-04-07 04:45:00|155.34|150.09|152.04|146.79|155.37|150.12|151.88|146.63|0
1744001400000|2025-04-07 04:50:00|151.93|146.68|148.34|143.09|152.06|146.81|147.32|142.07|0
1744001700000|2025-04-07 04:55:00|148.37|143.12|147.78|142.53|148.42|143.17|146.13|140.88|0
1744002000000|2025-04-07 05:00:00|147.38|142.13|147.33|142.08|149.03|143.78|144.53|139.28|0
1744002300000|2025-04-07 05:05:00|147.12|141.87|142.39|137.14|149.04|143.79|142.28|137.03|0
1744002600000|2025-04-07 05:10:00|142.24|136.99|140.9|135.65|142.63|137.38|138.75|133.5|0
1744002900000|2025-04-07 05:15:00|140.79|135.54|136.92|131.67|143.97|138.72|136.92|131.67|0
1744003200000|2025-04-07 05:20:00|136.79|131.54|140.87|135.62|140.87|135.62|134.78|129.53|0
1744003500000|2025-04-07 05:25:00|140.98|135.73|142.82|137.57|143.65|138.4|138.63|133.38|0
1744003800000|2025-04-07 05:30:00|143.19|137.94|145.18|139.93|145.45|140.2|141.3|136.05|0
1744004100000|2025-04-07 05:35:00|145.48|140.23|144.51|139.26|145.48|140.23|142.16|136.91|0
1744004400000|2025-04-07 05:40:00|144.41|139.16|146.3|141.05|146.62|141.37|143.83|138.58|0
1744004700000|2025-04-07 05:45:00|146.36|141.11|147.96|142.71|148.59|143.34|143.94|138.69|0
1744005000000|2025-04-07 05:50:00|148.15|142.9|148.97|143.72|149.89|144.64|147.12|141.87|0
1744005300000|2025-04-07 05:55:00|149|143.75|145.52|140.27|150.01|144.76|145.28|140.03|0
1744005600000|2025-04-07 06:00:00|145.5|140.25|140.81|135.56|147.21|141.96|140.29|135.04|0
1744005900000|2025-04-07 06:05:00|140.89|135.64|140.57|135.32|142.4|137.15|136.58|131.33|0
1744006200000|2025-04-07 06:10:00|140.49|135.24|141.07|135.82|143.03|137.78|140.17|134.92|0
1744006500000|2025-04-07 06:15:00|140.94|135.69|143.62|139.87|145.02|141.27|140.9|135.65|0
1744006800000|2025-04-07 06:20:00|143.41|139.66|144.49|140.74|145.96|142.21|143.24|139.49|0
1744007100000|2025-04-07 06:25:00|144.38|140.63|149.52|145.77|149.63|145.88|143.87|140.12|0
1744007400000|2025-04-07 06:30:00|149.47|145.72|150.48|146.73|150.76|147.01|148.48|144.73|0
1744007700000|2025-04-07 06:35:00|149.93|146.18|153.04|149.29|153.49|149.74|149.9|146.15|0
1744008000000|2025-04-07 06:40:00|153.16|149.41|158.14|154.39|158.59|154.84|152.68|148.93|0
1744008300000|2025-04-07 06:45:00|158.19|154.44|163.52|159.77|164.15|160.4|157.06|153.31|0
1744008600000|2025-04-07 06:50:00|163.46|159.71|165.22|161.47|165.75|162|163.21|159.46|0
1744008900000|2025-04-07 06:55:00|165.16|161.41|162.6|158.85|165.43|161.68|158.94|155.19|0
1744009200000|2025-04-07 07:00:00|162.81|159.06|168.02|163.52|169.53|165.03|161.82|157.38|0
1744009500000|2025-04-07 07:05:00|167.7|163.2|164.29|159.79|168.35|163.85|161.53|157.03|0
1744009800000|2025-04-07 07:10:00|164.43|159.93|158.49|153.99|164.98|160.48|158.43|153.93|0
1744010100000|2025-04-07 07:15:00|158.54|154.04|150.82|146.32|158.57|154.07|149.75|145.25|0
1744010400000|2025-04-07 07:20:00|150.91|146.41|151.68|147.18|154.76|150.26|148.54|144.04|0
1744010700000|2025-04-07 07:25:00|151.76|147.26|156.54|152.04|157.17|152.67|151.71|147.21|0
1744011000000|2025-04-07 07:30:00|156.62|152.12|154.11|149.61|157.94|153.44|152.82|148.32|0
1744011300000|2025-04-07 07:35:00|154.16|149.66|150.47|145.97|155.65|151.15|150.47|145.97|0
1744011600000|2025-04-07 07:40:00|150.53|146.03|150.53|146.03|151.01|146.51|146.6|142.1|0
1744011900000|2025-04-07 07:45:00|150.76|146.26|151.45|146.95|153.29|148.79|148.42|143.92|0
1744012200000|2025-04-07 07:50:00|151.51|147.01|149.83|145.33|154.12|149.62|149.72|145.22|0
1744012500000|2025-04-07 07:55:00|149.89|145.39|145.53|141.03|151.25|146.75|144.61|140.11|0
1744012800000|2025-04-07 08:00:00|145.51|141.01|129.33|124.83|145.51|141.01|129.33|124.83|0
1744013100000|2025-04-07 08:05:00|129.38|124.88|130.43|125.93|133.82|129.32|128.3|123.8|0
1744013400000|2025-04-07 08:10:00|130.17|125.67|133.27|128.77|136.39|131.89|129.15|124.65|0
1744013700000|2025-04-07 08:15:00|133.58|129.08|127.22|122.72|133.58|129.08|126.26|121.76|0
1744014000000|2025-04-07 08:20:00|127.14|122.64|126.87|122.37|131.03|126.53|126.11|121.61|0
1744014300000|2025-04-07 08:25:00|127.02|122.52|127.6|123.1|130.96|126.46|125.83|121.33|0
1744014600000|2025-04-07 08:30:00|127.8|123.3|127.33|122.83|133.29|128.79|126.7|122.2|0
1744014900000|2025-04-07 08:35:00|127.28|122.78|125.65|121.15|128.31|123.81|122.97|118.47|0
1744015200000|2025-04-07 08:40:00|125.6|121.1|125.9|122|126.1|122|123.31|118.81|0
1744015500000|2025-04-07 08:45:00|126.05|122.15|125.89|121.99|127.68|123.78|124.05|120.15|0
1744015800000|2025-04-07 08:50:00|125.94|122.04|128.37|124.47|128.37|124.47|123.65|119.75|0
1744016100000|2025-04-07 08:55:00|128.42|124.52|129.98|126.08|130.23|126.33|127.28|123.38|0
1744016400000|2025-04-07 09:00:00|130.23|126.33|127.89|123.99|131.14|127.24|125.1|121.2|0
1744016700000|2025-04-07 09:05:00|127.99|124.09|131.72|127.82|132.29|128.39|127.24|123.34|0
1744017000000|2025-04-07 09:10:00|131.42|127.52|131.05|127.15|132.27|128.37|129.06|125.16|0
1744017300000|2025-04-07 09:15:00|131.1|127.2|134.51|130.61|134.54|130.64|130.87|126.97|0
1744017600000|2025-04-07 09:20:00|134.59|130.69|135.67|131.77|136.34|132.44|133.95|130.05|0
1744017900000|2025-04-07 09:25:00|135.61|131.71|130.06|126.16|137.3|133.4|129.54|125.64|0
1744018200000|2025-04-07 09:30:00|130.11|126.21|125.63|121.73|131.16|127.26|125.57|121.67|0
1744018500000|2025-04-07 09:35:00|125.68|121.78|123.13|119.23|127.22|123.32|123.03|119.13|0
1744018800000|2025-04-07 09:40:00|122.98|119.08|123.24|119.34|125.23|121.33|122.61|118.71|0
1744019100000|2025-04-07 09:45:00|123.31|119.41|121.29|117.39|124.39|120.49|120.69|116.79|0
1744019400000|2025-04-07 09:50:00|121.32|117.42|120.69|116.79|121.94|118.04|118.77|114.87|0
1744019700000|2025-04-07 09:55:00|120.59|116.69|123.81|119.91|124.7|120.8|119.76|115.86|0
1744020000000|2025-04-07 10:00:00|123.76|119.86|116.25|112.35|126.58|122.68|114.42|110.52|0
1744020300000|2025-04-07 10:05:00|116.46|112.56|113.52|109.62|116.56|112.66|112.43|108.53|0
1744020600000|2025-04-07 10:10:00|113.57|109.67|111.56|107.66|114.17|110.27|110.68|106.78|0
1744020900000|2025-04-07 10:15:00|111.52|107.62|109.06|105.16|112.43|108.53|108.23|104.33|0
1744021200000|2025-04-07 10:20:00|108.94|105.04|106.3|102.4|109.66|105.76|105.99|102.09|0
1744021500000|2025-04-07 10:25:00|106.28|102.38|110.56|106.66|113.16|109.26|106.15|102.25|0
1744021800000|2025-04-07 10:30:00|110.58|106.68|106.95|103.05|113.13|109.23|106.68|102.78|0
1744022100000|2025-04-07 10:35:00|106.99|103.09|97.37|93.47|107.53|103.63|97.25|93.35|0
1744022400000|2025-04-07 10:40:00|97.46|93.56|96.58|92.68|101.11|97.21|95.88|91.98|0
1744022700000|2025-04-07 10:45:00|96.66|92.76|100.75|96.85|101.1|97.2|96.07|92.17|0
1744023000000|2025-04-07 10:50:00|100.77|96.87|102.6|98.7|103.73|99.83|98.41|94.51|0
1744023300000|2025-04-07 10:55:00|102.86|98.96|104.74|100.84|107.36|103.46|102.07|98.17|0
1744023600000|2025-04-07 11:00:00|104.76|100.86|100.52|96.62|106.41|102.51|99.73|95.83|0
1744023900000|2025-04-07 11:05:00|100.6|96.7|96.55|92.65|100.95|97.05|96.38|92.48|0
1744024200000|2025-04-07 11:10:00|96.42|92.52|98.04|94.14|98.33|94.43|95.4|91.5|0
1744024500000|2025-04-07 11:15:00|98.42|94.52|99.92|96.02|101.53|97.63|98.25|94.35|0
1744024800000|2025-04-07 11:20:00|99.9|96|101.14|97.24|101.89|97.99|98.38|94.48|0
1744025100000|2025-04-07 11:25:00|101.34|97.44|99.94|96.04|103|99.1|98|94.1|0
1744025400000|2025-04-07 11:30:00|99.26|95.36|103.5|99.6|103.83|99.93|99.26|95.36|0
1744025700000|2025-04-07 11:35:00|103.66|99.76|105.84|101.94|109.1|105.2|103.18|99.28|0
1744026000000|2025-04-07 11:40:00|105.7|101.8|104.65|100.75|105.92|102.02|102.82|98.92|0
1744026300000|2025-04-07 11:45:00|104.52|100.62|105.82|101.92|106.03|102.13|102.82|98.92|0
1744026600000|2025-04-07 11:50:00|105.91|102.01|105.96|102.06|106.92|103.02|104.18|100.28|0
1744026900000|2025-04-07 11:55:00|106.1|102.2|104.12|100.22|106.32|102.42|102.51|98.61|0
1744027200000|2025-04-07 12:00:00|104.01|100.11|103.97|100.07|104.28|100.38|99.51|95.61|0
1744027500000|2025-04-07 12:05:00|104.19|100.29|107.78|103.88|108.63|104.73|104.14|100.24|0
1744027800000|2025-04-07 12:10:00|107.64|103.74|108.04|104.14|110.79|106.89|107.49|103.59|0
1744028100000|2025-04-07 12:15:00|107.84|103.94|111.32|107.42|111.51|107.61|106.94|103.04|0
1744028400000|2025-04-07 12:20:00|111.35|107.45|108.04|104.14|111.49|107.59|107.7|103.8|0
1744028700000|2025-04-07 12:25:00|108.02|104.12|98.79|94.89|108.83|104.93|98.21|94.31|0
1744029000000|2025-04-07 12:30:00|99|95.1|99.15|95.25|101.49|97.59|95.59|91.69|0
1744029300000|2025-04-07 12:35:00|99.34|95.44|103.06|99.16|103.47|99.57|98.82|94.92|0
1744029600000|2025-04-07 12:40:00|102.88|98.98|105.41|101.51|106.99|103.09|102.88|98.98|0
1744029900000|2025-04-07 12:45:00|105.63|101.73|103.92|100.02|112.63|108.73|99.5|95.6|0
1744030200000|2025-04-07 12:50:00|104.1|100.2|99.4|95.5|104.3|100.4|98.36|94.46|0
1744030500000|2025-04-07 12:55:00|99.1|95.2|98.25|94.35|100.1|96.2|95.81|91.91|0
1744030800000|2025-04-07 13:00:00|98.34|94.44|104.04|100.14|104.22|100.32|98.34|94.44|0
1744031100000|2025-04-07 13:05:00|104.03|100.13|105.93|102.03|106.1|102.2|102.21|98.31|0
1744031400000|2025-04-07 13:10:00|105.91|102.01|105.51|101.61|107.31|103.41|103.11|99.21|0
1744031700000|2025-04-07 13:15:00|105.38|101.48|107.92|104.02|109.12|105.22|105.34|101.44|0
1744032000000|2025-04-07 13:20:00|107.88|103.98|108.9|105|108.9|105|106.62|102.72|0
1744032300000|2025-04-07 13:25:00|110.02|103.78|114.28|108.04|114.28|108.04|108.64|102.4|0
1744032600000|2025-04-07 13:30:00|111.98|108.08|119.28|115.38|120.28|116.38|111.95|108.05|0
1744032900000|2025-04-07 13:35:00|118.74|114.84|123.8|119.9|129.46|125.56|118.28|114.38|0
1744033200000|2025-04-07 13:40:00|123.82|119.92|131.93|128.33|136.12|132.52|123.32|119.42|0
1744033500000|2025-04-07 13:45:00|131.72|128.12|118.93|115.33|134.23|130.63|117.17|113.57|0
1744033800000|2025-04-07 13:50:00|119.03|115.43|110.92|107.32|119.45|115.85|110.25|106.65|0
1744034100000|2025-04-07 13:55:00|110.86|107.26|102.01|98.41|112.3|108.7|101.16|97.56|0
1744034400000|2025-04-07 14:00:00|102.23|98.63|102.5|98.9|105.96|102.36|97.93|94.33|0
1744034700000|2025-04-07 14:05:00|102.68|99.08|102.71|99.11|104.33|100.73|99.12|95.52|0
1744035000000|2025-04-07 14:10:00|102.88|99.28|67.95|62.7|103.13|99.53|60.69|55.44|0
1744035300000|2025-04-07 14:15:00|67.78|62.53|59.45|54.2|67.95|62.7|51.18|45.93|0
1744035600000|2025-04-07 14:20:00|59.65|54.4|91.85|86.6|92.85|87.6|59.65|54.4|0
1744035900000|2025-04-07 14:25:00|91.98|86.73|95.01|89.76|97.47|92.22|79.11|73.86|0
1744036200000|2025-04-07 14:30:00|96.32|91.07|99.13|93.88|99.85|94.6|82.75|77.5|0
1744036500000|2025-04-07 14:35:00|99.5|94.25|109.95|104.7|110.53|105.28|91.96|86.71|0
1744036800000|2025-04-07 14:40:00|110.2|104.95|97.98|92.73|111.21|105.96|97.4|92.15|0
1744037100000|2025-04-07 14:45:00|98.22|92.97|92.09|86.84|101.56|96.31|91.22|85.97|0
1744037400000|2025-04-07 14:50:00|91.93|86.68|75.31|70.06|92.68|87.43|74.26|69.01|0
1744037700000|2025-04-07 14:55:00|77.07|71.82|79.55|75.35|82.31|77.5|77.07|71.82|0
1744038000000|2025-04-07 15:00:00|80.08|75.88|75.35|71.15|82.58|78.38|72.14|67.94|0
1744038300000|2025-04-07 15:05:00|75.46|71.26|85.5|81.3|85.81|81.61|74.84|70.64|0
1744038600000|2025-04-07 15:10:00|85.39|81.19|89.36|85.16|94.75|90.55|81.36|77.16|0
1744038900000|2025-04-07 15:15:00|90.29|86.09|97.29|93.09|108.8|104.6|89.88|85.68|0
1744039200000|2025-04-07 15:20:00|97.65|93.45|108.11|103.91|108.24|104.04|93.1|88.9|0
1744039500000|2025-04-07 15:25:00|107.88|103.68|108.6|104.4|108.85|104.65|104.23|100.03|0
1744039800000|2025-04-07 15:30:00|108.24|104.04|100.74|96.54|108.31|104.11|100.01|95.81|0
1744040100000|2025-04-07 15:35:00|100.55|96.35|96.26|92.06|100.55|96.35|92.12|87.92|0
1744040400000|2025-04-07 15:40:00|97.11|92.91|86.78|82.58|97.11|92.91|86.77|82.57|0
1744040700000|2025-04-07 15:45:00|87.33|83.13|89.59|85.39|92.22|88.02|86.8|82.6|0
1744041000000|2025-04-07 15:50:00|89.7|85.5|93.39|89.19|93.57|89.37|85.35|81.15|0
1744041300000|2025-04-07 15:55:00|93.35|89.15|93.89|89.69|94.03|89.83|90.18|85.98|0
1744041600000|2025-04-07 16:00:00|93.95|89.75|96.02|91.82|97.69|93.49|93.65|89.45|0
1744041900000|2025-04-07 16:05:00|95.61|91.41|101.56|97.36|102.15|97.95|95.61|91.41|0
1744042200000|2025-04-07 16:10:00|101.77|97.57|100.08|95.88|104.34|100.14|98.59|94.39|0
1744042500000|2025-04-07 16:15:00|100.12|95.92|98.96|95.21|102.87|99.12|98.22|94.47|0
1744042800000|2025-04-07 16:20:00|99.09|95.34|98.94|95.19|105.05|101.3|97.86|94.11|0
1744043100000|2025-04-07 16:25:00|99.15|95.4|95.62|91.87|99.15|95.4|93.41|89.66|0
1744043400000|2025-04-07 16:30:00|95.66|91.91|93.48|89.73|97.04|93.29|91.8|88.05|0
1744043700000|2025-04-07 16:35:00|93.32|89.57|95.88|92.13|96.38|92.63|93.32|89.57|0
1744044000000|2025-04-07 16:40:00|95.78|92.03|100.39|96.64|101.87|98.12|93.79|90.04|0
1744044300000|2025-04-07 16:45:00|101.03|97.28|102.3|98.55|104.97|101.22|100.73|96.98|0
1744044600000|2025-04-07 16:50:00|101.83|98.08|101.09|97.34|103.91|100.16|100.15|96.4|0
1744044900000|2025-04-07 16:55:00|101.14|97.39|104.69|100.94|107.71|103.96|100.48|96.73|0
1744045200000|2025-04-07 17:00:00|104.75|101|103.77|100.02|104.88|101.13|90.78|87.03|0
1744045500000|2025-04-07 17:05:00|103.55|99.8|102.09|98.34|106.11|102.36|101.43|97.68|0
1744045800000|2025-04-07 17:10:00|101.98|98.23|93.18|89.43|103.53|99.78|92.86|89.11|0
1744046100000|2025-04-07 17:15:00|92.81|89.06|92.12|88.37|94.85|91.1|89.99|86.24|0
1744046400000|2025-04-07 17:20:00|91.97|88.22|89.86|86.11|92.99|89.24|88.96|85.21|0
1744046700000|2025-04-07 17:25:00|90.57|86.82|84.22|80.47|91.41|87.66|83.79|80.04|0
1744047000000|2025-04-07 17:30:00|84.33|80.58|87.31|83.56|90.23|86.48|84.07|80.32|0
1744047300000|2025-04-07 17:35:00|86.84|83.09|82.28|78.53|87.77|84.02|81.74|77.99|0
1744047600000|2025-04-07 17:40:00|82.24|78.49|80.03|76.28|84.86|81.11|79.98|76.23|0
1744047900000|2025-04-07 17:45:00|79.85|76.1|78.65|74.9|82.58|78.83|76.5|72.75|0
1744048200000|2025-04-07 17:50:00|78.56|74.81|77.32|73.57|80.72|76.97|76.39|72.64|0
1744048500000|2025-04-07 17:55:00|77.39|73.64|74.91|71.16|79.76|76.01|74.76|71.01|0
1744048800000|2025-04-07 18:00:00|74.73|70.98|76.43|72.68|77.92|74.17|74.08|70.33|0
1744049100000|2025-04-07 18:05:00|76.31|72.56|77.47|73.72|81.17|77.42|76.31|72.56|0
1744049400000|2025-04-07 18:10:00|77.59|73.84|79.55|76.55|82.05|78.3|75.66|71.91|0
1744049700000|2025-04-07 18:15:00|79.68|76.68|74.93|71.93|80.14|77.14|73.63|70.63|0
1744050000000|2025-04-07 18:20:00|74.46|71.46|75.13|72.13|76.89|73.89|72.65|69.65|0
1744050300000|2025-04-07 18:25:00|75.04|72.04|81.54|78.54|82.35|79.35|75.04|72.04|0
1744050600000|2025-04-07 18:30:00|81.4|78.4|79.31|76.31|82.67|79.67|79.2|76.2|0
1744050900000|2025-04-07 18:35:00|79.49|76.49|79.06|76.06|80.24|77.24|78.06|75.06|0
1744051200000|2025-04-07 18:40:00|79.12|76.12|80.18|77.18|81.14|78.14|77.47|74.47|0
1744051500000|2025-04-07 18:45:00|80.06|77.06|80.98|77.98|82.93|79.93|78.25|75.25|0
1744051800000|2025-04-07 18:50:00|81.05|78.05|85|82|85.43|82.43|80.59|77.59|0
1744052100000|2025-04-07 18:55:00|85.26|82.26|86|83|87.81|84.81|85.17|82.17|0
1744052400000|2025-04-07 19:00:00|85.98|82.98|85.28|82.28|86.4|83.4|79.95|76.95|0
1744052700000|2025-04-07 19:05:00|85.37|82.37|87.41|84.41|87.74|84.74|84.43|81.43|0
1744053000000|2025-04-07 19:10:00|87.76|84.76|88.59|85.59|89.55|86.55|86.57|83.57|0
1744053300000|2025-04-07 19:15:00|88.57|85.57|86.1|83.1|91.67|88.67|84.63|81.63|0
1744053600000|2025-04-07 19:20:00|86.12|83.12|87.68|84.68|87.97|84.97|83.95|80.95|0
1744053900000|2025-04-07 19:25:00|87.57|84.57|89.95|86.95|90.52|87.52|86.76|83.76|0
1744054200000|2025-04-07 19:30:00|89.89|86.89|81.51|78.51|89.89|86.89|78.97|75.97|0
1744054500000|2025-04-07 19:35:00|81.4|78.4|81.42|78.42|82.36|79.36|78.43|75.43|0
1744054800000|2025-04-07 19:40:00|81.47|78.47|88.29|85.29|88.65|85.65|81.18|78.18|0
1744055100000|2025-04-07 19:45:00|88.41|85.41|85.24|82.24|88.63|85.63|85.01|82.01|0
1744055400000|2025-04-07 19:50:00|86.8|83.8|85.55|82.55|88.92|85.92|84.64|81.64|0
1744055700000|2025-04-07 19:55:00|85.7|82.7|84.96|81.96|86.59|83.59|83.25|80.25|0
1744056000000|2025-04-07 20:00:00|83.88|80.88|81.06|78.06|85.56|82.56|81.05|78.05|0
1744056300000|2025-04-07 20:05:00|80.99|77.99|79.54|76.54|81.02|78.02|78.16|75.16|0
1744056600000|2025-04-07 20:10:00|79.5|76.5|78.54|75.54|79.72|76.72|77.13|74.13|0
1744056900000|2025-04-07 20:15:00|78.58|75.58|77.22|74.22|78.58|75.58|75.81|72.81|0
1744057200000|2025-04-07 20:20:00|77.18|74.18|79.96|76.96|80.18|77.18|77.16|74.16|0
1744057500000|2025-04-07 20:25:00|80|77|80.69|77.69|81.74|78.74|79.65|76.65|0
1744057800000|2025-04-07 20:30:00|80.66|77.66|80.27|77.27|80.75|77.75|79.74|76.74|0
1744058100000|2025-04-07 20:35:00|80.23|77.23|81.48|78.48|81.57|78.57|79.9|76.9|0
1744058400000|2025-04-07 20:40:00|81.41|78.41|80.38|77.38|81.44|78.44|80|77|0
1744058700000|2025-04-07 20:45:00|80.42|77.42|82.14|79.14|82.21|79.21|80.4|77.4|0
1744059000000|2025-04-07 20:50:00|82.21|79.21|81.59|78.59|82.28|79.28|80.92|77.92|0
1744059300000|2025-04-07 20:55:00|82.49|77.69|83.03|78.23|83.17|78.37|82.49|77.69|0
1744059600000|2025-04-07 21:00:00|82.97|78.17|83.07|78.27|83.13|78.33|82.92|78.12|0
1744059900000|2025-04-07 21:05:00|82.91|78.11|82.73|77.93|82.91|78.11|82.71|77.91|0
1744060200000|2025-04-07 21:10:00|82.8|78|82.53|77.73|82.8|78|82.34|77.54|0
1744060500000|2025-04-07 21:15:00|82.45|77.65|82.28|77.48|82.53|77.73|82.28|77.48|0
1744060800000|2025-04-07 21:20:00|82.29|77.49|82.39|77.59|82.41|77.61|82.26|77.46|0
1744061100000|2025-04-07 21:25:00|82.38|77.58|82.34|77.54|82.43|77.63|82.34|77.54|0
1744061400000|2025-04-07 21:30:00|82.31|77.51|82.31|77.51|82.39|77.59|82.24|77.44|0
1744061700000|2025-04-07 21:35:00|82.3|77.5|82.17|77.37|82.36|77.56|82.17|77.37|0
1744062000000|2025-04-07 21:40:00|82.18|77.38|81.91|77.11|82.18|77.38|81.9|77.1|0
1744062300000|2025-04-07 21:45:00|81.88|77.08|82.28|77.48|82.3|77.5|81.88|77.08|0
1744062600000|2025-04-07 21:50:00|82.27|77.47|82.01|77.21|82.27|77.47|81.95|77.15|0
1744062900000|2025-04-07 21:55:00|81.92|77.12|82|77.2|82.26|77.46|81.8|77|0
1744063200000|2025-04-07 22:00:00|82.12|77.32|82.27|77.47|82.81|78.01|81.37|76.57|0
1744063500000|2025-04-07 22:05:00|82.26|77.46|81.63|76.83|82.26|77.46|81.29|76.49|0
1744063800000|2025-04-07 22:10:00|81.56|76.76|81.18|76.38|81.59|76.79|80.91|76.11|0
1744064100000|2025-04-07 22:15:00|81.16|76.36|81.23|76.43|81.44|76.64|80.75|75.95|0
1744064400000|2025-04-07 22:20:00|81.3|76.5|80.52|75.72|81.58|76.78|80.5|75.7|0
1744064700000|2025-04-07 22:25:00|80.53|75.73|80.35|75.55|81.04|76.24|80.34|75.54|0
1744065000000|2025-04-07 22:30:00|80.37|75.57|80.72|75.92|80.75|75.95|80.11|75.31|0
1744065300000|2025-04-07 22:35:00|80.75|75.95|80.5|75.7|81.24|76.44|80.43|75.63|0
1744065600000|2025-04-07 22:40:00|80.48|75.68|80.25|75.45|80.87|76.07|80.09|75.29|0
1744065900000|2025-04-07 22:45:00|80.32|75.52|80.31|75.51|80.77|75.97|80.19|75.39|0
1744066200000|2025-04-07 22:50:00|80.33|75.53|79.84|75.04|80.33|75.53|79.84|75.04|0
1744066500000|2025-04-07 22:55:00|79.86|75.06|79.29|74.49|79.89|75.09|79.28|74.48|0
1744066800000|2025-04-07 23:00:00|79.28|74.48|78.75|73.95|79.43|74.63|78.72|73.92|0
1744067100000|2025-04-07 23:05:00|78.74|73.94|78.22|73.42|79.06|74.26|78.03|73.23|0
1744067400000|2025-04-07 23:10:00|78.2|73.4|77.77|72.97|78.2|73.4|77.75|72.95|0
1744067700000|2025-04-07 23:15:00|77.53|72.73|78.41|73.61|78.76|73.96|77.53|72.73|0
1744068000000|2025-04-07 23:20:00|78.38|73.58|78.56|73.76|78.68|73.88|77.74|72.94|0
1744068300000|2025-04-07 23:25:00|78.68|73.88|78.27|73.47|78.89|74.09|78.16|73.36|0
1744068600000|2025-04-07 23:30:00|78.18|73.38|78.83|74.03|78.84|74.04|77.96|73.16|0
1744068900000|2025-04-07 23:35:00|78.84|74.04|79.05|74.25|79.19|74.39|78.34|73.54|0
1744069200000|2025-04-07 23:40:00|79.08|74.28|79.02|74.22|79.49|74.69|79.02|74.22|0
1744069500000|2025-04-07 23:45:00|78.94|74.14|78.48|73.68|79.32|74.52|77.94|73.14|0
1744069800000|2025-04-07 23:50:00|78.55|73.75|79.13|74.33|79.24|74.44|78|73.2|0
1744070100000|2025-04-07 23:55:00|79.2|74.4|78.58|73.78|79.36|74.56|78.03|73.23|0
1744070400000|2025-04-08 00:00:00|78.85|74.05|79.09|74.29|80.06|75.26|78.85|74.05|0
1744070700000|2025-04-08 00:05:00|78.92|74.12|77.85|73.05|79.42|74.62|77.73|72.93|0
1744071000000|2025-04-08 00:10:00|77.76|72.96|75.84|71.04|77.78|72.98|75.69|70.89|0
1744071300000|2025-04-08 00:15:00|75.86|71.06|71.43|68.43|76.14|71.96|70.57|67.57|0
1744071600000|2025-04-08 00:20:00|71.2|68.2|72.18|69.18|72.29|69.29|70.91|67.91|0
1744071900000|2025-04-08 00:25:00|72.15|69.15|71.19|68.19|72.16|69.16|70.7|67.7|0
1744072200000|2025-04-08 00:30:00|71.16|68.16|71.26|68.26|72.81|69.81|71.13|68.13|0
1744072500000|2025-04-08 00:35:00|71.25|68.25|71.29|68.29|71.98|68.98|71.09|68.09|0
1744072800000|2025-04-08 00:40:00|71.38|68.38|72.09|69.09|72.16|69.16|70.83|67.83|0
1744073100000|2025-04-08 00:45:00|72.06|69.06|72.05|69.05|72.92|69.92|71.64|68.64|0
1744073400000|2025-04-08 00:50:00|72.19|69.19|71.66|68.66|73.1|70.1|71.49|68.49|0
1744073700000|2025-04-08 00:55:00|71.63|68.63|76.92|73.92|77.31|74.31|71.06|68.06|0
1744074000000|2025-04-08 01:00:00|77.03|74.03|78.98|75.98|80.13|77.13|77.03|74.03|0
1744074300000|2025-04-08 01:05:00|79.09|76.09|77.55|74.55|79.29|76.29|77.37|74.37|0
1744074600000|2025-04-08 01:10:00|77.41|74.41|76.08|73.08|77.6|74.6|74.51|71.51|0
1744074900000|2025-04-08 01:15:00|76.11|73.11|78.1|75.1|78.68|75.68|75.95|72.95|0
1744075200000|2025-04-08 01:20:00|78.05|75.05|76.18|73.18|78.29|75.29|76.08|73.08|0
1744075500000|2025-04-08 01:25:00|76.02|73.02|76.23|73.23|76.56|73.56|75.54|72.54|0
1744075800000|2025-04-08 01:30:00|76.07|73.07|75.33|72.33|77.18|74.18|74.83|71.83|0
1744076100000|2025-04-08 01:35:00|75.39|72.39|72.58|69.58|75.4|72.4|72.48|69.48|0
1744076400000|2025-04-08 01:40:00|72.65|69.65|71.38|68.38|72.72|69.72|71.08|68.08|0
1744076700000|2025-04-08 01:45:00|71.32|68.32|71.14|68.14|71.96|68.96|70.58|67.58|0
1744077000000|2025-04-08 01:50:00|71.13|68.13|70.81|67.81|71.6|68.6|70.49|67.49|0
1744077300000|2025-04-08 01:55:00|70.88|67.88|70.21|67.21|71.03|68.03|70.06|67.06|0
1744077600000|2025-04-08 02:00:00|70.19|67.19|71.34|68.34|71.64|68.64|70.05|67.05|0
1744077900000|2025-04-08 02:05:00|71.39|68.39|72.3|69.3|77.88|74.88|71.38|68.38|0
1744078200000|2025-04-08 02:10:00|72.27|69.27|70.99|67.99|72.36|69.36|70.32|67.32|0
1744078500000|2025-04-08 02:15:00|71.02|68.02|71.03|68.03|71.58|68.58|70.89|67.89|0
1744078800000|2025-04-08 02:20:00|71|68|71.24|68.24|71.68|68.68|71|68|0
1744079100000|2025-04-08 02:25:00|71.27|68.27|70.9|67.9|71.31|68.31|70.61|67.61|0
1744079400000|2025-04-08 02:30:00|70.98|67.98|70.86|67.86|71.59|68.59|70.8|67.8|0
1744079700000|2025-04-08 02:35:00|70.88|67.88|71.14|68.14|71.18|68.18|70.51|67.51|0
1744080000000|2025-04-08 02:40:00|71.12|68.12|71.35|68.35|72.03|69.03|71.05|68.05|0
1744080300000|2025-04-08 02:45:00|71.29|68.29|71.19|68.19|71.48|68.48|71.07|68.07|0
1744080600000|2025-04-08 02:50:00|71.18|68.18|71.27|68.27|71.54|68.54|70.63|67.63|0
1744080900000|2025-04-08 02:55:00|71.28|68.28|70.45|67.45|71.6|68.6|70.15|67.15|0
1744081200000|2025-04-08 03:00:00|70.43|67.43|70.27|67.27|71.01|68.01|70.15|67.15|0
1744081500000|2025-04-08 03:05:00|70.29|67.29|70.05|67.05|70.34|67.34|69.71|66.71|0
1744081800000|2025-04-08 03:10:00|70.09|67.09|70.6|67.6|70.77|67.77|69.73|66.73|0
1744082100000|2025-04-08 03:15:00|70.63|67.63|71.01|68.01|71.58|68.58|70.59|67.59|0
1744082400000|2025-04-08 03:20:00|70.88|67.88|70.67|67.67|71.39|68.39|70.25|67.25|0
1744082700000|2025-04-08 03:25:00|70.72|67.72|70.85|67.85|71.19|68.19|70.58|67.58|0
1744083000000|2025-04-08 03:30:00|70.92|67.92|71.44|68.44|71.81|68.81|70.77|67.77|0
1744083300000|2025-04-08 03:35:00|71.58|68.58|71.82|68.82|72.3|69.3|71.53|68.53|0
1744083600000|2025-04-08 03:40:00|71.87|68.87|72.2|69.2|72.38|69.38|71.53|68.53|0
1744083900000|2025-04-08 03:45:00|72.18|69.18|72.77|69.77|73|70|72.05|69.05|0
1744084200000|2025-04-08 03:50:00|72.76|69.76|72.61|69.61|73.15|70.15|72.61|69.61|0
1744084500000|2025-04-08 03:55:00|72.53|69.53|71.63|68.63|72.73|69.73|71.58|68.58|0
1744084800000|2025-04-08 04:00:00|71.6|68.6|71.92|68.92|72.16|69.16|71.15|68.15|0
1744085100000|2025-04-08 04:05:00|71.99|68.99|72.32|69.32|72.55|69.55|71.86|68.86|0
1744085400000|2025-04-08 04:10:00|72.25|69.25|71.54|68.54|72.5|69.5|71.35|68.35|0
1744085700000|2025-04-08 04:15:00|71.52|68.52|71.65|68.65|71.98|68.98|71.46|68.46|0
1744086000000|2025-04-08 04:20:00|71.62|68.62|72.13|69.13|72.2|69.2|71.51|68.51|0
1744086300000|2025-04-08 04:25:00|72.09|69.09|72.32|69.32|72.42|69.42|71.85|68.85|0
1744086600000|2025-04-08 04:30:00|72.35|69.35|73.34|70.34|73.67|70.67|72.2|69.2|0
1744086900000|2025-04-08 04:35:00|73.44|70.44|73.4|70.4|73.84|70.84|73.26|70.26|0
1744087200000|2025-04-08 04:40:00|73.42|70.42|73.65|70.65|73.8|70.8|73.35|70.35|0
1744087500000|2025-04-08 04:45:00|73.64|70.64|74.8|71.8|75.1|72.1|73.55|70.55|0
1744087800000|2025-04-08 04:50:00|74.77|71.77|74.28|71.28|74.91|71.91|74.28|71.28|0
1744088100000|2025-04-08 04:55:00|74.33|71.33|72.31|69.31|74.33|71.33|72.28|69.28|0
1744088400000|2025-04-08 05:00:00|72.33|69.33|74.48|71.48|74.76|71.76|72.22|69.22|0
1744088700000|2025-04-08 05:05:00|74.36|71.36|74.89|71.89|75.22|72.22|74.34|71.34|0
1744089000000|2025-04-08 05:10:00|74.84|71.84|76.1|73.1|76.33|73.33|74.45|71.45|0
1744089300000|2025-04-08 05:15:00|76.03|73.03|76.01|73.01|76.83|73.83|75.67|72.67|0
1744089600000|2025-04-08 05:20:00|75.98|72.98|74.33|72.08|76.03|73.03|74.13|71.43|0
1744089900000|2025-04-08 05:25:00|74.3|72.05|74.78|72.53|74.98|72.73|74.12|71.87|0
1744090200000|2025-04-08 05:30:00|74.82|72.57|74.45|72.2|75.08|72.83|73.55|71.3|0
1744090500000|2025-04-08 05:35:00|74.33|72.08|72.72|70.47|74.47|72.22|72.52|70.27|0
1744090800000|2025-04-08 05:40:00|72.75|70.5|73.95|71.7|74.01|71.76|72.09|69.84|0
1744091100000|2025-04-08 05:45:00|73.87|71.62|74.2|71.95|74.56|72.31|73.76|71.51|0
1744091400000|2025-04-08 05:50:00|74.24|71.99|73.28|71.03|74.53|72.28|72.95|70.7|0
1744091700000|2025-04-08 05:55:00|73.2|70.95|72.27|70.02|73.25|71|72.07|69.82|0
1744092000000|2025-04-08 06:00:00|72.28|70.03|73.08|70.83|73.67|71.42|72.21|69.96|0
1744092300000|2025-04-08 06:05:00|73.13|70.88|72.5|70.25|73.14|70.89|71.93|69.68|0
1744092600000|2025-04-08 06:10:00|72.48|70.23|73.62|71.37|73.84|71.59|72.08|69.83|0
1744092900000|2025-04-08 06:15:00|73.6|71.35|74.15|71.9|74.25|72|73.3|71.05|0
1744093200000|2025-04-08 06:20:00|74.24|71.99|73.32|71.07|74.37|72.12|73.32|71.07|0
1744093500000|2025-04-08 06:25:00|73.42|71.17|73.38|71.13|73.95|71.7|73.08|70.83|0
1744093800000|2025-04-08 06:30:00|73.43|71.18|72.97|70.72|73.66|71.41|72.71|70.46|0
1744094100000|2025-04-08 06:35:00|73|70.75|72.15|69.9|73.26|71.01|72.07|69.82|0
1744094400000|2025-04-08 06:40:00|72.19|69.94|70.46|68.21|72.19|69.94|70.46|68.21|0
1744094700000|2025-04-08 06:45:00|70.4|68.15|70.18|67.93|70.78|68.53|70.05|67.8|0
1744095000000|2025-04-08 06:50:00|70.15|67.9|71.32|69.07|71.34|69.09|69.71|67.46|0
1744095300000|2025-04-08 06:55:00|71.34|69.09|70.24|67.99|71.74|69.49|70.17|67.92|0
1744095600000|2025-04-08 07:00:00|70.54|68.29|70.18|67.63|72.03|69.78|69.99|67.44|0
1744095900000|2025-04-08 07:05:00|70.29|67.74|71.42|68.87|72.01|69.46|69.9|67.35|0
1744096200000|2025-04-08 07:10:00|71.34|68.79|70.01|67.46|71.76|69.21|69.8|67.25|0
1744096500000|2025-04-08 07:15:00|69.97|67.42|69.77|67.22|70.33|67.78|69.31|66.76|0
1744096800000|2025-04-08 07:20:00|69.84|67.29|68.51|65.96|69.87|67.32|68.24|65.69|0
1744097100000|2025-04-08 07:25:00|68.53|65.98|67.09|64.54|68.53|65.98|66.97|64.42|0
1744097400000|2025-04-08 07:30:00|67.23|64.68|68.15|65.6|69.32|66.77|67.23|64.68|0
1744097700000|2025-04-08 07:35:00|68.17|65.62|69.13|66.58|69.18|66.63|67.96|65.41|0
1744098000000|2025-04-08 07:40:00|69.14|66.59|68.25|65.7|69.27|66.72|68.25|65.7|0
1744098300000|2025-04-08 07:45:00|68.23|65.68|69.25|67|69.68|67.43|67.72|65.17|0
1744098600000|2025-04-08 07:50:00|69.27|67.02|67.83|65.58|69.51|67.26|67.78|65.53|0
1744098900000|2025-04-08 07:55:00|67.86|65.61|66.8|64.55|68.07|65.82|66.71|64.46|0
1744099200000|2025-04-08 08:00:00|66.71|64.46|67.14|64.89|67.6|65.35|66.6|64.35|0
1744099500000|2025-04-08 08:05:00|67.06|64.81|68.7|66.45|68.76|66.51|67.06|64.81|0
1744099800000|2025-04-08 08:10:00|68.65|66.4|69.65|67.4|69.72|67.47|68.28|66.03|0
1744100100000|2025-04-08 08:15:00|69.75|67.5|69.05|66.8|70.34|68.09|68.98|66.73|0
1744100400000|2025-04-08 08:20:00|69.33|67.08|70.66|68.41|70.89|68.64|68.33|66.08|0
1744100700000|2025-04-08 08:25:00|70.63|68.38|70.94|68.69|71.88|69.63|70.63|68.38|0
1744101000000|2025-04-08 08:30:00|70.91|68.66|69.38|67.13|71.11|68.86|69.11|66.86|0
1744101300000|2025-04-08 08:35:00|69.34|67.09|68.45|66.2|69.86|67.61|68.27|66.02|0
1744101600000|2025-04-08 08:40:00|68.47|66.22|68.03|65.78|68.75|66.5|68.03|65.78|0
1744101900000|2025-04-08 08:45:00|68.08|65.83|68.42|66.17|68.42|66.17|67.7|65.45|0
1744102200000|2025-04-08 08:50:00|68.44|66.19|68.07|65.82|69.24|66.99|67.87|65.62|0
1744102500000|2025-04-08 08:55:00|68.08|65.83|67.19|64.94|68.45|66.2|67.16|64.91|0
1744102800000|2025-04-08 09:00:00|67.12|64.87|67.48|65.23|68.01|65.76|67.12|64.87|0
1744103100000|2025-04-08 09:05:00|67.54|65.29|66.71|64.46|67.54|65.29|66.71|64.46|0
1744103400000|2025-04-08 09:10:00|66.49|64.24|66.41|64.16|66.74|64.49|66.29|64.04|0
1744103700000|2025-04-08 09:15:00|66.46|64.21|66.9|64.65|66.98|64.73|66.29|64.04|0
1744104000000|2025-04-08 09:20:00|66.86|64.61|67.39|65.14|67.62|65.37|66.42|64.17|0
1744104300000|2025-04-08 09:25:00|67.38|65.13|68.02|65.77|68.88|66.63|67.29|65.04|0
1744104600000|2025-04-08 09:30:00|68.04|65.79|67.36|65.11|68.28|66.03|67.08|64.83|0
1744104900000|2025-04-08 09:35:00|67.4|65.15|67.02|64.77|67.85|65.6|66.9|64.65|0
1744105200000|2025-04-08 09:40:00|67.03|64.78|66.71|64.46|67.29|65.04|66.28|64.03|0
1744105500000|2025-04-08 09:45:00|66.74|64.49|67.77|65.52|68.31|66.06|66.6|64.35|0
1744105800000|2025-04-08 09:50:00|67.74|65.49|68.59|66.34|68.69|66.44|67.42|65.17|0
1744106100000|2025-04-08 09:55:00|68.6|66.35|69.51|67.26|69.91|67.66|68.6|66.35|0
1744106400000|2025-04-08 10:00:00|69.54|67.29|68.8|66.55|70.93|68.68|68.78|66.53|0
1744106700000|2025-04-08 10:05:00|68.81|66.56|68.02|65.77|69.11|66.86|68|65.75|0
1744107000000|2025-04-08 10:10:00|68.05|65.8|69.89|67.64|70.08|67.83|68.05|65.8|0
1744107300000|2025-04-08 10:15:00|69.87|67.62|69.36|67.11|70.17|67.92|68.86|66.61|0
1744107600000|2025-04-08 10:20:00|69.39|67.14|68.72|66.47|69.83|67.58|68.46|66.21|0
1744107900000|2025-04-08 10:25:00|68.69|66.44|67.83|65.58|68.91|66.66|67.8|65.55|0
1744108200000|2025-04-08 10:30:00|67.8|65.55|67.22|64.97|68.24|65.99|66.96|64.71|0
1744108500000|2025-04-08 10:35:00|67.2|64.95|66.01|63.76|67.24|64.99|65.95|63.7|0
1744108800000|2025-04-08 10:40:00|65.96|63.71|65.56|63.31|66.15|63.9|65.09|62.84|0
1744109100000|2025-04-08 10:45:00|65.58|63.33|66.41|64.16|66.41|64.16|65.21|62.96|0
1744109400000|2025-04-08 10:50:00|66.46|64.21|66.12|63.87|67.17|64.92|66.12|63.87|0
1744109700000|2025-04-08 10:55:00|66.09|63.84|66.58|64.33|66.72|64.47|65.99|63.74|0
1744110000000|2025-04-08 11:00:00|66.43|64.18|65.53|63.28|66.46|64.21|65.25|63|0
1744110300000|2025-04-08 11:05:00|65.56|63.31|65.16|62.91|66.34|64.09|65.08|62.83|0
1744110600000|2025-04-08 11:10:00|65.19|62.94|66.77|64.52|66.94|64.69|64.71|62.46|0
1744110900000|2025-04-08 11:15:00|66.76|64.51|65.11|62.86|67.13|64.88|63.39|61.14|0
1744111200000|2025-04-08 11:20:00|65.14|62.89|64.1|61.85|65.14|62.89|63.54|61.29|0
1744111500000|2025-04-08 11:25:00|64.23|61.98|63.77|61.52|64.56|62.31|63.61|61.36|0
1744111800000|2025-04-08 11:30:00|63.75|61.5|61.68|59.43|64.13|61.88|61.65|59.4|0
1744112100000|2025-04-08 11:35:00|61.66|59.41|59.35|57.1|61.66|59.41|57.09|54.84|0
1744112400000|2025-04-08 11:40:00|59.34|57.09|58.84|56.59|60.34|58.09|58.47|56.22|0
1744112700000|2025-04-08 11:45:00|58.82|56.57|58.96|56.71|59.7|57.45|58.73|56.48|0
1744113000000|2025-04-08 11:50:00|58.86|56.61|57.87|55.62|59.33|57.08|57.48|55.23|0
1744113300000|2025-04-08 11:55:00|57.83|55.58|56.43|54.18|58.2|55.95|55.62|53.37|0
1744113600000|2025-04-08 12:00:00|56.42|54.17|57.59|55.34|57.93|55.68|55.64|53.39|0
1744113900000|2025-04-08 12:05:00|57.7|55.45|55.04|52.79|58.11|55.86|54.83|52.58|0
1744114200000|2025-04-08 12:10:00|54.99|52.74|56.04|53.79|56.04|53.79|54.42|52.17|0
1744114500000|2025-04-08 12:15:00|56.03|53.78|56.63|54.38|57.14|54.89|55.94|53.69|0
1744114800000|2025-04-08 12:20:00|56.67|54.42|58|55.75|58.47|56.22|56.11|53.86|0
1744115100000|2025-04-08 12:25:00|58.04|55.79|57.16|54.91|58.56|56.31|55.76|53.51|0
1744115400000|2025-04-08 12:30:00|57.12|54.87|57.57|55.32|57.99|55.74|56.12|53.87|0
1744115700000|2025-04-08 12:35:00|57.46|55.21|57.68|55.43|58.28|56.03|56.98|54.73|0
1744116000000|2025-04-08 12:40:00|57.7|55.45|58.61|56.36|58.93|56.68|57.65|55.4|0
1744116300000|2025-04-08 12:45:00|58.64|56.39|58.75|56.5|59.08|56.83|57.41|55.16|0
1744116600000|2025-04-08 12:50:00|58.72|56.47|58.07|55.82|58.8|56.55|57.65|55.4|0
1744116900000|2025-04-08 12:55:00|58.08|55.83|57.16|54.91|58.47|56.22|56.79|54.54|0
1744117200000|2025-04-08 13:00:00|57.17|54.92|56.05|53.8|58.02|55.77|55.4|53.15|0
1744117500000|2025-04-08 13:05:00|56.09|53.84|54.05|51.8|56.42|54.17|53.2|50.95|0
1744117800000|2025-04-08 13:10:00|54|51.75|52.17|49.92|54.45|52.2|51.1|48.85|0
1744118100000|2025-04-08 13:15:00|52.16|49.91|51.53|49.28|52.99|50.74|50.6|48.35|0
1744118400000|2025-04-08 13:20:00|51.61|49.36|51.48|49.23|51.86|49.61|50.08|47.83|0
1744118700000|2025-04-08 13:25:00|52.03|48.43|50.56|46.96|52.03|48.43|50.15|46.55|0
1744119000000|2025-04-08 13:30:00|49.18|46.93|48.26|46.01|50.46|48.21|47.55|45.3|0
1744119300000|2025-04-08 13:35:00|48.32|46.07|50.66|48.41|51.87|49.62|48.22|45.97|0
1744119600000|2025-04-08 13:40:00|50.64|48.39|49.65|47.4|51.32|49.07|48.79|46.54|0
1744119900000|2025-04-08 13:45:00|49.76|47.51|49.33|47.08|50.11|47.86|47.12|44.87|0
1744120200000|2025-04-08 13:50:00|49.39|47.14|47.43|45.18|50.46|48.21|46.64|44.39|0
1744120500000|2025-04-08 13:55:00|47.47|45.22|46.19|43.94|48.06|45.81|45.62|43.37|0
1744120800000|2025-04-08 14:00:00|46.17|43.92|45.7|43.45|46.95|44.7|45.16|42.91|0
1744121100000|2025-04-08 14:05:00|45.83|43.58|44.4|42.15|46.76|44.51|44.26|42.01|0
1744121400000|2025-04-08 14:10:00|44.39|42.14|45.19|42.94|46.16|43.91|43.79|41.54|0
1744121700000|2025-04-08 14:15:00|45.23|42.98|45.31|43.06|45.5|43.25|44.31|42.06|0
1744122000000|2025-04-08 14:20:00|45.27|43.02|47.47|45.22|47.47|45.22|44.92|42.67|0
1744122300000|2025-04-08 14:25:00|47.4|45.15|46.9|44.65|47.62|45.37|45.28|43.03|0
1744122600000|2025-04-08 14:30:00|47.02|44.77|46.03|43.78|47.9|45.65|45.8|43.55|0
1744122900000|2025-04-08 14:35:00|45.94|43.69|45.59|43.34|47.31|45.06|45.03|42.78|0
1744123200000|2025-04-08 14:40:00|45.56|43.31|48.54|46.29|48.66|46.41|45.41|43.16|0
1744123500000|2025-04-08 14:45:00|48.49|46.24|49.79|47.54|49.93|47.68|48.18|45.93|0
1744123800000|2025-04-08 14:50:00|49.73|47.48|51.49|49.24|51.6|49.35|49.51|47.26|0
1744124100000|2025-04-08 14:55:00|51.41|49.16|54.5|52.25|54.62|52.37|51.38|49.13|0
1744124400000|2025-04-08 15:00:00|54.54|52.29|52.65|50.4|54.78|52.53|52.22|49.97|0
1744124700000|2025-04-08 15:05:00|52.8|50.55|55.24|52.99|56.24|53.99|52.8|50.55|0
1744125000000|2025-04-08 15:10:00|55.26|53.01|58.08|55.83|58.54|56.29|54.81|52.56|0
1744125300000|2025-04-08 15:15:00|58.05|55.8|57.66|55.41|61.33|59.08|57.57|55.32|0
1744125600000|2025-04-08 15:20:00|57.54|55.29|59.89|57.64|60.38|58.13|56.37|54.12|0
1744125900000|2025-04-08 15:25:00|59.96|57.71|60.03|57.78|60.58|58.33|58.15|55.9|0
1744126200000|2025-04-08 15:30:00|60.13|57.88|58.74|56.49|60.31|58.06|57.98|55.73|0
1744126500000|2025-04-08 15:35:00|58.81|56.56|55.64|53.39|59.23|56.98|54.77|52.52|0
1744126800000|2025-04-08 15:40:00|55.62|53.37|55.21|52.96|56.02|53.77|54.08|51.83|0
1744127100000|2025-04-08 15:45:00|55.17|52.92|57.85|55.6|58.31|56.06|54.09|51.84|0
1744127400000|2025-04-08 15:50:00|57.84|55.59|58.44|56.19|60.19|57.94|57.63|55.38|0
1744127700000|2025-04-08 15:55:00|58.39|56.14|56.81|54.56|58.72|56.47|56.53|54.28|0
1744128000000|2025-04-08 16:00:00|56.75|54.5|57.26|55.01|58.48|56.23|56.68|54.43|0
1744128300000|2025-04-08 16:05:00|57.15|54.9|58.7|56.45|58.8|56.55|55.94|53.69|0
1744128600000|2025-04-08 16:10:00|58.76|56.51|59|56.75|59.14|56.89|56.69|54.44|0
1744128900000|2025-04-08 16:15:00|59.1|56.85|63.06|60.81|63.38|61.13|59.08|56.83|0
1744129200000|2025-04-08 16:20:00|63.04|60.79|66.6|64.35|67.04|64.79|62.59|60.34|0
1744129500000|2025-04-08 16:25:00|66.64|64.39|63.19|60.94|66.93|64.68|63.16|60.91|0
1744129800000|2025-04-08 16:30:00|63.25|61|66.48|64.23|67.61|65.36|62.06|59.81|0
1744130100000|2025-04-08 16:35:00|66.56|64.31|73.71|71.46|74.19|71.94|65.6|63.35|0
1744130400000|2025-04-08 16:40:00|73.86|71.61|77.19|74.49|78.35|76.05|73.06|70.81|0
1744130700000|2025-04-08 16:45:00|77.29|74.59|73.22|70.52|77.79|75.09|72.55|69.85|0
1744131000000|2025-04-08 16:50:00|73.06|70.36|74.47|71.77|75.2|72.5|72.16|69.46|0
1744131300000|2025-04-08 16:55:00|74.39|71.69|79.75|77.05|79.8|77.1|72.7|70|0
1744131600000|2025-04-08 17:00:00|79.59|76.89|78.15|75.45|81.52|78.82|78.12|75.42|0
1744131900000|2025-04-08 17:05:00|78.12|75.42|83.37|80.67|84.02|81.32|77.43|74.73|0
1744132200000|2025-04-08 17:10:00|83.39|80.69|84.65|81.95|86.67|83.97|82.55|79.85|0
1744132500000|2025-04-08 17:15:00|84.73|82.03|83.71|81.01|85.06|82.36|81.44|78.74|0
1744132800000|2025-04-08 17:20:00|83.86|81.16|87.12|84.42|87.8|85.1|83.68|80.98|0
1744133100000|2025-04-08 17:25:00|86.7|84|92.3|89.6|92.3|89.6|86.23|83.53|0
1744133400000|2025-04-08 17:30:00|92.17|89.47|93.33|90.63|94.24|91.54|90.83|88.13|0
1744133700000|2025-04-08 17:35:00|92.95|90.25|87.9|85.2|93.74|91.04|87.7|85|0
1744134000000|2025-04-08 17:40:00|88.02|85.32|80.35|77.65|88.08|85.38|79.52|76.82|0
1744134300000|2025-04-08 17:45:00|80.32|77.62|85.78|83.08|86.27|83.57|80.3|77.6|0
1744134600000|2025-04-08 17:50:00|85.92|83.22|86.09|83.39|87.64|84.94|83.23|80.53|0
1744134900000|2025-04-08 17:55:00|86.14|83.44|82.33|79.63|86.29|83.59|81.94|79.24|0
1744135200000|2025-04-08 18:00:00|82.49|79.79|83.41|80.71|84.45|81.75|81.37|78.67|0
1744135500000|2025-04-08 18:05:00|83.48|80.78|86.13|83.43|87.03|84.33|82.69|79.99|0
1744135800000|2025-04-08 18:10:00|86.24|83.54|87.69|84.99|88.74|86.04|84.97|82.27|0
1744136100000|2025-04-08 18:15:00|87.76|85.06|83.17|80.47|88.13|85.43|82.99|80.29|0
1744136400000|2025-04-08 18:20:00|83.15|80.45|84.06|81.36|85.46|82.76|83.08|80.38|0
1744136700000|2025-04-08 18:25:00|84|81.3|88.71|86.01|89.17|86.47|84|81.3|0
1744137000000|2025-04-08 18:30:00|88.63|85.93|88.73|86.03|88.77|86.07|80.37|77.67|0
1744137300000|2025-04-08 18:35:00|88.54|85.84|89.29|86.59|92.78|90.08|87.86|85.16|0
1744137600000|2025-04-08 18:40:00|89.33|86.63|93.25|90.55|93.25|90.55|89.21|86.51|0
1744137900000|2025-04-08 18:45:00|93.09|90.39|88.57|85.87|93.09|90.39|87.55|84.85|0
1744138200000|2025-04-08 18:50:00|88.66|85.96|90.9|88.2|90.9|88.2|87.97|85.27|0
1744138500000|2025-04-08 18:55:00|90.86|88.16|94.05|91.35|94.05|91.35|90.54|87.84|0
1744138800000|2025-04-08 19:00:00|94.03|91.33|98.69|95.99|99.14|96.44|93.04|90.34|0
1744139100000|2025-04-08 19:05:00|98.63|95.93|107.11|104.41|107.22|104.52|98.38|95.68|0
1744139400000|2025-04-08 19:10:00|107.41|104.71|110.77|108.07|111.26|108.56|106.33|103.63|0
1744139700000|2025-04-08 19:15:00|110.42|107.72|114.92|110.42|116.32|112.28|110.15|107.45|0
1744140000000|2025-04-08 19:20:00|115.06|110.56|110.4|105.9|115.06|110.56|110.29|105.79|0
1744140300000|2025-04-08 19:25:00|110.38|105.88|105.46|100.96|110.71|106.21|103.15|98.65|0
1744140600000|2025-04-08 19:30:00|105.44|100.94|111.28|106.78|111.41|106.91|105.33|100.83|0
1744140900000|2025-04-08 19:35:00|111.3|106.8|124.21|119.71|124.44|119.94|111.3|106.8|0
1744141200000|2025-04-08 19:40:00|123.97|119.47|127.33|122.83|127.41|122.91|119.24|114.74|0
1744141500000|2025-04-08 19:45:00|127.14|122.64|133.43|128.93|133.73|129.23|126.26|121.76|0
1744141800000|2025-04-08 19:50:00|131.91|127.41|114.47|109.97|131.99|127.49|114.36|109.86|0
1744142100000|2025-04-08 19:55:00|116.14|111.64|110.9|106.4|119.77|115.27|109.97|105.47|0
1744142400000|2025-04-08 20:00:00|110.58|106.08|108.95|104.45|112.86|108.36|107.69|103.19|0
1744142700000|2025-04-08 20:05:00|109|104.5|106.73|102.23|109.71|105.21|104.08|99.58|0
1744143000000|2025-04-08 20:10:00|106.9|102.4|109.06|104.56|109.69|105.19|106.09|101.59|0
1744143300000|2025-04-08 20:15:00|109.19|104.69|109.15|104.65|110.03|105.53|107.88|103.38|0
1744143600000|2025-04-08 20:20:00|109.2|104.7|113.22|109.92|113.27|109.97|109.2|104.7|0
1744143900000|2025-04-08 20:25:00|113.27|109.97|112.47|109.17|114.26|110.96|111.83|108.53|0
1744144200000|2025-04-08 20:30:00|112.61|109.31|112.36|109.06|112.71|109.41|111.54|108.24|0
1744144500000|2025-04-08 20:35:00|112.32|109.02|112.29|108.99|112.4|109.1|109.89|106.59|0
1744144800000|2025-04-08 20:40:00|112.38|109.08|111.37|108.07|112.59|109.29|111.16|107.86|0
1744145100000|2025-04-08 20:45:00|111.41|108.11|109.54|106.24|111.69|108.39|109.33|106.03|0
1744145400000|2025-04-08 20:50:00|109.58|106.28|109.55|106.25|110.06|106.76|108.38|105.08|0
1744145700000|2025-04-08 20:55:00|110.54|105.26|110.54|105.26|111.07|105.79|109.96|104.68|0
1744146000000|2025-04-08 21:00:00|110.35|105.07|110.51|105.23|110.6|105.32|110.14|104.86|0
1744146300000|2025-04-08 21:05:00|110.5|105.22|110.66|105.38|110.68|105.4|110.4|105.12|0
1744146600000|2025-04-08 21:10:00|110.63|105.35|110.71|105.43|110.91|105.63|110.63|105.35|0
1744146900000|2025-04-08 21:15:00|110.77|105.49|111.04|105.76|111.05|105.77|110.65|105.37|0
1744147200000|2025-04-08 21:20:00|111.05|105.77|110.91|105.63|111.1|105.82|110.74|105.46|0
1744147500000|2025-04-08 21:25:00|110.98|105.7|110.71|105.43|111|105.72|110.68|105.4|0
1744147800000|2025-04-08 21:30:00|110.7|105.42|110.38|105.1|110.72|105.44|110.36|105.08|0
1744148100000|2025-04-08 21:35:00|110.4|105.12|110.28|105|110.41|105.13|110.15|104.87|0
1744148400000|2025-04-08 21:40:00|110.26|104.98|110.24|104.96|110.26|104.98|109.91|104.63|0
1744148700000|2025-04-08 21:45:00|110.22|104.94|110.07|104.79|110.24|104.96|110.03|104.75|0
1744149000000|2025-04-08 21:50:00|110.08|104.8|109.96|104.68|110.24|104.96|109.92|104.64|0
1744149300000|2025-04-08 21:55:00|110.04|104.76|110.77|105.49|110.77|105.49|109.92|104.64|0
1744149600000|2025-04-08 22:00:00|110.46|105.18|116.4|110.16|117.81|112.53|109.97|104.69|0
1744149900000|2025-04-08 22:05:00|116.37|110.13|117.54|111.3|117.99|111.75|115.58|108.38|0
1744150200000|2025-04-08 22:10:00|117.52|111.28|117.35|111.11|117.91|111.67|116.49|110.25|0
1744150500000|2025-04-08 22:15:00|117.28|111.04|118.68|112.44|119.73|113.49|116.88|110.64|0
1744150800000|2025-04-08 22:20:00|118.75|112.51|121.69|115.45|122.56|116.32|118.05|111.81|0
1744151100000|2025-04-08 22:25:00|121.78|115.54|120.34|114.1|121.98|115.74|119.27|113.03|0
1744151400000|2025-04-08 22:30:00|120.29|114.05|120.52|114.28|120.67|114.43|118.91|112.67|0
1744151700000|2025-04-08 22:35:00|120.57|114.33|120.61|114.37|122.78|116.54|119.76|113.52|0
1744152000000|2025-04-08 22:40:00|120.68|114.44|119.84|113.6|122.34|116.1|119.23|112.99|0
1744152300000|2025-04-08 22:45:00|119.89|113.65|119.12|112.88|120.08|113.84|118.7|112.46|0
1744152600000|2025-04-08 22:50:00|119.08|112.84|119.02|112.78|119.93|113.69|117.81|111.57|0
1744152900000|2025-04-08 22:55:00|119.12|112.88|118.36|112.12|119.76|113.52|118.15|111.91|0
1744153200000|2025-04-08 23:00:00|118.43|112.19|121.08|114.84|121.25|115.01|118.43|112.19|0
1744153500000|2025-04-08 23:05:00|121.11|114.87|121.05|114.81|122.14|115.9|120.43|114.19|0
1744153800000|2025-04-08 23:10:00|121|114.76|122.42|116.18|122.42|116.18|120.91|114.67|0
1744154100000|2025-04-08 23:15:00|122.44|116.2|124.43|118.19|126.56|120.32|122.01|115.77|0
1744154400000|2025-04-08 23:20:00|124.8|118.56|126.38|120.14|127.6|121.36|124.38|118.14|0
1744154700000|2025-04-08 23:25:00|126.2|119.96|127.47|121.23|127.95|121.71|125.33|119.09|0
1744155000000|2025-04-08 23:30:00|127.37|121.13|127.54|121.3|127.79|121.55|126.89|120.65|0
1744155300000|2025-04-08 23:35:00|127.61|121.37|125.66|119.42|127.61|121.37|125.44|119.2|0
1744155600000|2025-04-08 23:40:00|125.76|119.52|127.95|121.71|128.05|121.81|125.02|118.78|0
1744155900000|2025-04-08 23:45:00|128.05|121.81|124.12|117.88|128.2|121.96|123.49|117.25|0
1744156200000|2025-04-08 23:50:00|124.22|117.98|124.43|118.19|125.67|119.43|123.51|117.27|0
1744156500000|2025-04-08 23:55:00|124.36|118.12|122.5|116.26|124.8|118.56|122.48|116.24|0
1744156800000|2025-04-09 00:00:00|122.48|116.24|125.06|118.82|126.05|119.81|122.41|116.17|0
1744157100000|2025-04-09 00:05:00|124.96|118.72|127.21|120.97|127.69|121.45|124.45|118.21|0
1744157400000|2025-04-09 00:10:00|127.16|120.92|127.53|121.29|128.37|122.13|126.52|120.28|0
1744157700000|2025-04-09 00:15:00|127.56|121.32|140.65|136.75|143.3|139.4|127.53|121.29|0
1744158000000|2025-04-09 00:20:00|140.57|136.67|141.73|137.83|142.79|138.89|139.29|135.39|0
1744158300000|2025-04-09 00:25:00|141.78|137.88|142.18|138.28|142.45|138.55|141.11|137.21|0
1744158600000|2025-04-09 00:30:00|142.29|138.39|140.97|137.07|142.68|138.78|139.7|135.8|0
1744158900000|2025-04-09 00:35:00|141.08|137.18|142.75|138.85|143.66|139.76|141.08|137.18|0
1744159200000|2025-04-09 00:40:00|142.64|138.74|138.83|134.93|143.87|139.97|138.66|134.76|0
1744159500000|2025-04-09 00:45:00|138.8|134.9|141.59|137.69|141.92|138.02|137.58|133.68|0
1744159800000|2025-04-09 00:50:00|141.51|137.61|141.74|137.84|142.54|138.64|141.09|137.19|0
1744160100000|2025-04-09 00:55:00|141.69|137.79|140.98|137.08|142.35|138.45|140.29|136.39|0
1744160400000|2025-04-09 01:00:00|140.96|137.06|140.86|136.96|141.61|137.71|139.7|135.8|0
1744160700000|2025-04-09 01:05:00|140.8|136.9|139.58|135.68|141.46|137.56|139.24|135.34|0
1744161000000|2025-04-09 01:10:00|139.63|135.73|139.88|135.98|141.43|137.53|139.05|135.15|0
1744161300000|2025-04-09 01:15:00|139.93|136.03|141.54|137.64|141.62|137.72|135.52|131.62|0
1744161600000|2025-04-09 01:20:00|141.52|137.62|142.92|139.02|143.12|139.22|140.65|136.75|0
1744161900000|2025-04-09 01:25:00|142.97|139.07|143.15|139.25|145.47|141.57|141.98|138.08|0
1744162200000|2025-04-09 01:30:00|143.1|139.2|139.84|135.94|144.02|140.12|139.79|135.89|0
1744162500000|2025-04-09 01:35:00|139.89|135.99|136.47|132.72|139.94|136.04|136.15|132.4|0
1744162800000|2025-04-09 01:40:00|136.49|132.74|135.44|131.69|136.65|132.9|134.4|130.65|0
1744163100000|2025-04-09 01:45:00|135.52|131.77|122.62|118.87|135.96|132.21|122.12|118.37|0
1744163400000|2025-04-09 01:50:00|121.1|117.35|126.25|122.5|128.31|124.56|120.58|116.83|0
1744163700000|2025-04-09 01:55:00|126.21|122.46|123.8|120.05|130.01|126.26|123.32|119.57|0
1744164000000|2025-04-09 02:00:00|123.65|119.9|123.82|120.07|124.89|121.14|119.19|115.44|0
1744164300000|2025-04-09 02:05:00|123.8|120.05|124.77|121.02|125.08|121.33|122.29|118.54|0
1744164600000|2025-04-09 02:10:00|124.7|120.95|120.45|116.7|124.75|121|119.09|115.34|0
1744164900000|2025-04-09 02:15:00|120.59|116.84|120.47|116.72|121.72|117.97|117.46|113.71|0
1744165200000|2025-04-09 02:20:00|120.63|116.88|121.13|117.38|122.13|118.38|120.08|116.33|0
1744165500000|2025-04-09 02:25:00|121.23|117.48|120.68|116.93|122.18|118.43|119.61|115.86|0
1744165800000|2025-04-09 02:30:00|120.44|116.69|119.56|115.81|120.71|116.96|118.15|114.4|0
1744166100000|2025-04-09 02:35:00|119.54|115.79|119.98|116.23|120.3|116.55|116.55|112.8|0
1744166400000|2025-04-09 02:40:00|119.86|116.11|121.26|117.51|121.51|117.76|119.17|115.42|0
1744166700000|2025-04-09 02:45:00|121.3|117.55|123.2|119.45|123.27|119.52|120.51|116.76|0
1744167000000|2025-04-09 02:50:00|123.05|119.3|124.36|120.61|124.5|120.75|123.05|119.3|0
1744167300000|2025-04-09 02:55:00|124.38|120.63|127.85|124.1|129.08|125.33|124.19|120.44|0
1744167600000|2025-04-09 03:00:00|128.65|124.9|128.41|124.66|128.65|124.9|125.63|121.88|0
1744167900000|2025-04-09 03:05:00|128.56|124.81|126.21|122.46|128.56|124.81|126.07|122.32|0
1744168200000|2025-04-09 03:10:00|126.46|122.71|128.48|124.73|128.8|125.05|124.52|120.77|0
1744168500000|2025-04-09 03:15:00|128.39|124.64|131.53|127.78|131.58|127.83|126.2|122.45|0
1744168800000|2025-04-09 03:20:00|131.45|127.7|130.89|127.14|131.45|127.7|130.31|126.56|0
1744169100000|2025-04-09 03:25:00|130.81|127.06|132.21|128.46|132.91|129.16|130.79|127.04|0
1744169400000|2025-04-09 03:30:00|132.54|128.79|131.43|127.68|133|129.25|130.41|126.66|0
1744169700000|2025-04-09 03:35:00|131.48|127.73|135.22|131.47|136.91|133.16|131.44|127.69|0
1744170000000|2025-04-09 03:40:00|135.5|131.75|138.61|134.86|138.67|134.92|133.84|130.09|0
1744170300000|2025-04-09 03:45:00|138.56|134.81|136.47|132.72|138.56|134.81|135.18|131.43|0
1744170600000|2025-04-09 03:50:00|136.41|132.66|137.22|133.47|137.22|133.47|134.86|131.11|0
1744170900000|2025-04-09 03:55:00|137.32|133.57|139.46|135.71|141.2|137.45|137.32|133.57|0
1744171200000|2025-04-09 04:00:00|139.49|135.74|138.86|135.11|142.86|139.11|133.32|129.57|0
1744171500000|2025-04-09 04:05:00|138.84|135.09|143|139.25|143.06|139.31|136.18|132.43|0
1744171800000|2025-04-09 04:10:00|143.16|139.41|138.42|134.67|143.57|139.82|137.41|133.66|0
1744172100000|2025-04-09 04:15:00|138.48|134.73|140.97|137.22|141.75|138|136.82|133.07|0
1744172400000|2025-04-09 04:20:00|140.76|137.01|142.63|138.88|142.89|139.14|140.6|136.85|0
1744172700000|2025-04-09 04:25:00|142.66|138.91|150.57|146.07|151.45|146.95|142.66|138.91|0
1744173000000|2025-04-09 04:30:00|150.74|146.24|146.49|141.99|152.7|148.2|146.49|141.99|0
1744173300000|2025-04-09 04:35:00|146.63|142.13|146.24|141.74|146.76|142.26|144.23|139.73|0
1744173600000|2025-04-09 04:40:00|146.38|141.88|146.68|142.18|148.74|144.24|144.05|139.55|0
1744173900000|2025-04-09 04:45:00|146.6|142.1|140.22|135.72|146.6|142.1|139.09|134.59|0
1744174200000|2025-04-09 04:50:00|140.17|135.67|142.83|138.33|142.83|138.33|139.86|135.36|0
1744174500000|2025-04-09 04:55:00|142.93|138.43|145.46|141.71|146.63|142.13|142.25|137.75|0
1744174800000|2025-04-09 05:00:00|145.49|141.74|146.38|142.63|149.45|145.7|144.58|140.83|0
1744175100000|2025-04-09 05:05:00|146.17|142.42|145.75|142|149.87|146.12|145.42|141.67|0
1744175400000|2025-04-09 05:10:00|145.81|142.06|145.94|142.19|147.68|143.93|142.84|139.09|0
1744175700000|2025-04-09 05:15:00|146|142.25|144.98|141.23|148.44|144.69|142.66|138.91|0
1744176000000|2025-04-09 05:20:00|145.09|141.34|144.72|140.97|145.7|141.95|143.38|139.63|0
1744176300000|2025-04-09 05:25:00|144.77|141.02|146.31|142.56|146.31|142.56|143.07|139.32|0
1744176600000|2025-04-09 05:30:00|146.28|142.53|146.98|143.23|148.55|144.8|146.02|142.27|0
1744176900000|2025-04-09 05:35:00|147.03|143.28|152.67|148.92|154.72|150.97|146.34|142.59|0
1744177200000|2025-04-09 05:40:00|152.5|148.75|150.72|146.97|154.5|150.75|150.23|146.48|0
1744177500000|2025-04-09 05:45:00|150.83|147.08|147.07|143.32|152.29|148.54|147.07|143.32|0
1744177800000|2025-04-09 05:50:00|146.9|143.15|146.29|142.54|147.16|143.41|144.31|140.56|0
1744178100000|2025-04-09 05:55:00|146.15|142.4|140.35|136.6|146.86|143.11|140.35|136.6|0
1744178400000|2025-04-09 06:00:00|140.25|136.5|137.33|133.58|140.35|136.6|134.66|130.91|0
1744178700000|2025-04-09 06:05:00|137.38|133.63|134.19|130.44|138.46|134.71|133.72|129.97|0
1744179000000|2025-04-09 06:10:00|134.29|130.54|122.48|118.73|134.6|130.85|122.48|118.73|0
1744179300000|2025-04-09 06:15:00|122.46|118.71|127.99|124.24|128.93|125.18|121.86|118.11|0
1744179600000|2025-04-09 06:20:00|127.97|124.22|129.91|126.16|130.51|126.76|127.82|124.07|0
1744179900000|2025-04-09 06:25:00|129.86|126.11|136.02|132.27|136.02|132.27|129.53|125.78|0
1744180200000|2025-04-09 06:30:00|136.1|132.35|132.5|128.75|136.1|132.35|131.13|127.38|0
1744180500000|2025-04-09 06:35:00|132.52|128.77|132.43|128.68|133.98|130.23|129.4|125.65|0
1744180800000|2025-04-09 06:40:00|132.38|128.63|129.47|125.72|132.76|129.01|129.2|125.45|0
1744181100000|2025-04-09 06:45:00|129.55|125.8|131.05|127.3|131.05|127.3|127.89|124.14|0
1744181400000|2025-04-09 06:50:00|130.9|127.15|128.73|124.98|130.9|127.15|128.73|124.98|0
1744181700000|2025-04-09 06:55:00|128.78|125.03|129.35|125.6|130.27|126.52|126.34|122.59|0
1744182000000|2025-04-09 07:00:00|129.2|125.45|108.34|104.59|129.2|125.45|99.07|95.32|0
1744182300000|2025-04-09 07:05:00|107.99|104.24|116.56|112.81|118.49|114.74|107.68|103.93|0
1744182600000|2025-04-09 07:10:00|116.28|112.53|103.55|99.8|116.61|112.86|103.55|99.8|0
1744182900000|2025-04-09 07:15:00|103.23|99.48|104.92|101.17|106.38|102.63|102.21|98.46|0
1744183200000|2025-04-09 07:20:00|104.14|100.39|103.39|99.64|108.62|104.87|102.48|98.73|0
1744183500000|2025-04-09 07:25:00|103.56|99.81|103.32|99.57|103.97|100.22|100.84|97.09|0
1744183800000|2025-04-09 07:30:00|103.28|99.53|100.67|96.92|105.89|102.14|100.67|96.92|0
1744184100000|2025-04-09 07:35:00|100.63|96.88|98.85|95.1|101.64|97.89|98.55|94.8|0
1744184400000|2025-04-09 07:40:00|98.62|94.87|94.77|91.02|98.89|95.14|94.34|90.59|0
1744184700000|2025-04-09 07:45:00|94.87|91.12|95.62|91.87|96.84|93.09|93.62|89.87|0
1744185000000|2025-04-09 07:50:00|95.95|92.2|99.6|95.85|101.37|97.62|95.48|91.73|0
1744185300000|2025-04-09 07:55:00|99.65|95.9|98.21|94.46|99.65|95.9|96.3|92.55|0
1744185600000|2025-04-09 08:00:00|97.96|94.21|101.31|97.56|101.75|98|93.96|90.21|0
1744185900000|2025-04-09 08:05:00|101.26|97.51|104.91|101.16|105.98|102.23|101.18|97.43|0
1744186200000|2025-04-09 08:10:00|104.76|101.01|106.33|102.58|107.45|103.7|102.55|98.8|0
1744186500000|2025-04-09 08:15:00|106.22|102.47|102.59|98.84|106.48|102.73|102.37|98.62|0
1744186800000|2025-04-09 08:20:00|102.72|98.97|103.49|99.74|105.55|101.8|102.44|98.69|0
1744187100000|2025-04-09 08:25:00|103.43|99.68|107.73|103.98|107.73|103.98|101.42|97.67|0
1744187400000|2025-04-09 08:30:00|107.87|104.12|112.46|108.71|115.2|111.45|107.87|104.12|0
1744187700000|2025-04-09 08:35:00|112.36|108.61|108.07|104.32|112.5|108.75|105.47|101.72|0
1744188000000|2025-04-09 08:40:00|108.37|104.62|104|100.25|108.37|104.62|103.06|99.31|0
1744188300000|2025-04-09 08:45:00|104.21|100.46|102|98.25|104.63|100.88|101.31|97.56|0
1744188600000|2025-04-09 08:50:00|102.34|98.59|100.46|96.71|104.4|100.65|99.57|95.82|0
1744188900000|2025-04-09 08:55:00|100.53|96.78|98.08|94.33|100.83|97.08|97.4|93.65|0
1744189200000|2025-04-09 09:00:00|98|94.25|100.23|96.48|100.36|96.61|97.32|93.57|0
1744189500000|2025-04-09 09:05:00|100.25|96.5|99.02|95.27|101.03|97.28|98.97|95.22|0
1744189800000|2025-04-09 09:10:00|98.95|95.2|96.55|92.8|99.44|95.69|94.83|91.08|0
1744190100000|2025-04-09 09:15:00|96.53|92.78|96.88|93.13|97.92|94.17|94.67|90.92|0
1744190400000|2025-04-09 09:20:00|96.84|93.09|97.98|94.23|97.98|94.23|95.97|92.22|0
1744190700000|2025-04-09 09:25:00|98.23|94.48|97.95|94.2|100.57|96.82|97.52|93.77|0
1744191000000|2025-04-09 09:30:00|97.91|94.16|99.11|95.36|99.14|95.39|96.41|92.66|0
1744191300000|2025-04-09 09:35:00|99.09|95.34|100.6|96.85|101.2|97.45|98.22|94.47|0
1744191600000|2025-04-09 09:40:00|100.52|96.77|102.01|98.26|102.71|98.96|100.28|96.53|0
1744191900000|2025-04-09 09:45:00|101.99|98.24|105.48|101.73|105.5|101.75|101.97|98.22|0
1744192200000|2025-04-09 09:50:00|105.5|101.75|106.56|102.81|106.75|103|105.19|101.44|0
1744192500000|2025-04-09 09:55:00|106.51|102.76|102.87|99.12|106.51|102.76|102.57|98.82|0
1744192800000|2025-04-09 10:00:00|102.85|99.1|103.08|99.33|104.09|100.34|100.64|96.89|0
1744193100000|2025-04-09 10:05:00|103.1|99.35|103.5|99.75|105.6|101.85|103.1|99.35|0
1744193400000|2025-04-09 10:10:00|103.41|99.66|102.19|98.44|105.09|101.34|101.9|98.15|0
1744193700000|2025-04-09 10:15:00|102.27|98.52|107.97|104.22|107.97|104.22|101.99|98.24|0
1744194000000|2025-04-09 10:20:00|107.9|104.15|111.35|107.6|111.52|107.77|107.9|104.15|0
1744194300000|2025-04-09 10:25:00|111.31|107.56|108.79|105.04|111.56|107.81|107.27|103.52|0
1744194600000|2025-04-09 10:30:00|108.76|105.01|112.12|108.37|113.22|109.47|108.25|104.5|0
1744194900000|2025-04-09 10:35:00|112.08|108.33|109.92|106.17|112.22|108.47|109.64|105.89|0
1744195200000|2025-04-09 10:40:00|109.76|106.01|105.86|102.11|109.78|106.03|104.73|100.98|0
1744195500000|2025-04-09 10:45:00|105.82|102.07|101.59|97.84|106.3|102.55|100.88|97.13|0
1744195800000|2025-04-09 10:50:00|101.61|97.86|99.09|95.34|101.88|98.13|98.08|94.33|0
1744196100000|2025-04-09 10:55:00|99.18|95.43|102.92|99.17|102.92|99.17|96.04|92.29|0
1744196400000|2025-04-09 11:00:00|102.68|98.93|123.87|120.12|127.24|123.49|102.68|98.93|0
1744196700000|2025-04-09 11:05:00|123.97|120.22|123.03|119.28|127.04|123.29|116.81|113.06|0
1744197000000|2025-04-09 11:10:00|122.91|119.16|117.98|114.23|123.57|119.82|117.45|113.7|0
1744197300000|2025-04-09 11:15:00|117.72|113.97|114.6|110.1|119.46|115.71|111.45|107.7|0
1744197600000|2025-04-09 11:20:00|114.43|109.93|120.62|116.12|123.07|118.57|114.24|109.74|0
1744197900000|2025-04-09 11:25:00|120.81|116.31|120.65|116.75|121.49|117.13|118.44|114.2|0
1744198200000|2025-04-09 11:30:00|120.51|116.61|130.11|126.21|130.19|126.29|120.34|116.44|0
1744198500000|2025-04-09 11:35:00|130.13|126.23|135.56|131.66|135.74|131.84|129.55|125.65|0
1744198800000|2025-04-09 11:40:00|135.51|131.61|138.29|134.39|140.75|136.85|135.51|131.61|0
1744199100000|2025-04-09 11:45:00|138.5|134.6|128.89|124.99|139.82|135.92|123.06|119.16|0
1744199400000|2025-04-09 11:50:00|128.54|124.64|133.39|129.49|133.99|130.09|128.12|124.22|0
1744199700000|2025-04-09 11:55:00|133.31|129.41|130.77|126.87|133.31|129.41|130.1|126.2|0
1744200000000|2025-04-09 12:00:00|131.13|127.23|129.61|125.71|134.88|130.98|127.42|123.52|0
1744200300000|2025-04-09 12:05:00|129.71|125.81|130.49|126.59|133.72|129.82|129.01|125.11|0
1744200600000|2025-04-09 12:10:00|130.57|126.67|130.16|126.26|132.15|128.25|129.41|125.51|0
1744200900000|2025-04-09 12:15:00|130.41|126.51|132.09|128.19|134.1|130.2|129.96|126.06|0
1744201200000|2025-04-09 12:20:00|131.91|128.01|136.4|132.5|136.75|132.85|131.72|127.82|0
1744201500000|2025-04-09 12:25:00|136.78|132.88|135.63|131.73|137.57|133.67|134.21|130.31|0
1744201800000|2025-04-09 12:30:00|135.68|131.78|135.65|131.75|138.32|134.42|132.77|128.87|0
1744202100000|2025-04-09 12:35:00|135.52|131.62|135.66|131.76|138.18|134.28|134.92|131.02|0
1744202400000|2025-04-09 12:40:00|135.45|131.55|129.92|126.02|136.57|132.67|129.84|125.94|0
1744202700000|2025-04-09 12:45:00|129.87|125.97|127.4|123.5|130.21|126.31|126.31|122.41|0
1744203000000|2025-04-09 12:50:00|127.45|123.55|120.69|116.79|127.66|123.76|120.69|116.79|0
1744203300000|2025-04-09 12:55:00|120.73|116.83|121.54|117.64|122.91|119.01|115.54|111.64|0
1744203600000|2025-04-09 13:00:00|121.95|118.05|114.1|110.2|121.95|118.05|113.94|110.04|0
1744203900000|2025-04-09 13:05:00|114.22|110.32|115.43|111.53|115.54|111.64|107.04|103.14|0
1744204200000|2025-04-09 13:10:00|114.96|111.06|115.95|112.05|116.49|112.59|113.18|109.28|0
1744204500000|2025-04-09 13:15:00|115.9|112|110.21|106.31|116.37|112.47|109.41|105.51|0
1744204800000|2025-04-09 13:20:00|110.39|106.49|113.72|109.82|114.92|111.02|110.37|106.47|0
1744205100000|2025-04-09 13:25:00|115.3|109.06|116.13|109.89|116.57|110.33|114.33|108.09|0
1744205400000|2025-04-09 13:30:00|113.55|109.65|110|106.1|114.43|110.53|105.02|101.12|0
1744205700000|2025-04-09 13:35:00|109.96|106.06|103.35|99.45|115.06|111.16|103.2|99.3|0
1744206000000|2025-04-09 13:40:00|103.41|99.51|107.74|103.84|108.22|104.32|97.42|93.52|0
1744206300000|2025-04-09 13:45:00|107.5|103.6|107.05|103.15|112.72|108.82|105.9|102|0
1744206600000|2025-04-09 13:50:00|106.98|103.08|102.49|98.59|107.05|103.15|101.08|97.18|0
1744206900000|2025-04-09 13:55:00|102.43|98.53|103.49|99.59|104.35|100.45|99.98|96.08|0
1744207200000|2025-04-09 14:00:00|103.7|99.8|99.79|95.89|104.18|100.28|97.1|93.2|0
1744207500000|2025-04-09 14:05:00|99.67|95.77|108.23|104.33|110.13|106.23|99.63|95.73|0
1744207800000|2025-04-09 14:10:00|108.1|104.2|112.17|108.27|112.64|108.74|104.36|100.46|0
1744208100000|2025-04-09 14:15:00|112.23|108.33|108.41|104.51|112.23|108.33|107.23|103.33|0
1744208400000|2025-04-09 14:20:00|108.32|104.42|107.7|103.8|113.15|109.25|104.79|100.89|0
1744208700000|2025-04-09 14:25:00|107.91|104.01|107.62|103.72|111.64|107.74|106.93|103.03|0
1744209000000|2025-04-09 14:30:00|107.69|103.79|102.57|98.67|108.78|104.88|101.95|98.05|0
1744209300000|2025-04-09 14:35:00|102.72|98.82|107.85|103.95|108.86|104.96|102.57|98.67|0
1744209600000|2025-04-09 14:40:00|107.94|104.04|110.47|106.57|111.17|107.27|107.55|103.65|0
1744209900000|2025-04-09 14:45:00|110.34|106.44|112.05|108.15|112.1|108.2|106.06|102.16|0
1744210200000|2025-04-09 14:50:00|111.99|108.09|117.7|113.8|120.05|116.15|111.27|107.37|0
1744210500000|2025-04-09 14:55:00|118.11|114.21|121.69|117.79|122.2|118.3|116.37|112.47|0
1744210800000|2025-04-09 15:00:00|121.65|117.75|115.71|111.81|121.71|117.81|115.58|111.68|0
1744211100000|2025-04-09 15:05:00|115.04|111.14|112.71|108.81|116|112.1|110.15|106.25|0
1744211400000|2025-04-09 15:10:00|112.53|108.63|114.29|110.39|115.56|111.66|111.37|107.47|0
1744211700000|2025-04-09 15:15:00|114.02|110.12|109.31|105.41|114.02|110.12|108.36|104.46|0
1744212000000|2025-04-09 15:20:00|109.26|105.36|107.26|103.36|109.69|105.79|106.51|102.61|0
1744212300000|2025-04-09 15:25:00|107.2|103.3|109.43|105.53|109.62|105.72|106.62|102.72|0
1744212600000|2025-04-09 15:30:00|109.47|105.57|112.34|108.44|112.73|108.83|106.66|102.76|0
1744212900000|2025-04-09 15:35:00|112.36|108.46|114.98|111.08|115.34|111.44|111.17|107.27|0
1744213200000|2025-04-09 15:40:00|115.12|111.22|117.47|113.57|117.92|114.02|114.68|110.78|0
1744213500000|2025-04-09 15:45:00|117.38|113.48|110.52|106.62|117.43|113.53|107.89|103.99|0
1744213800000|2025-04-09 15:50:00|110.59|106.69|112.75|108.85|113.43|109.53|109.84|105.94|0
1744214100000|2025-04-09 15:55:00|112.88|108.98|115.12|111.22|116.41|112.51|112.34|108.44|0
1744214400000|2025-04-09 16:00:00|115.07|111.17|115.04|111.14|117.52|113.62|113.52|109.62|0
1744214700000|2025-04-09 16:05:00|114.88|110.98|110.19|106.29|115.62|111.72|110.01|106.11|0
1744215000000|2025-04-09 16:10:00|110.06|106.16|103.91|100.01|110.85|106.95|103.5|99.6|0
1744215300000|2025-04-09 16:15:00|103.89|99.99|105.51|101.61|106.23|102.33|103.47|99.57|0
1744215600000|2025-04-09 16:20:00|105.55|101.65|106.37|102.47|106.9|103|105.06|101.16|0
1744215900000|2025-04-09 16:25:00|106.52|102.62|107.45|103.55|107.83|103.93|104.68|100.78|0
1744216200000|2025-04-09 16:30:00|107.47|103.57|105.34|101.44|108.53|104.63|104.8|100.9|0
1744216500000|2025-04-09 16:35:00|105.37|101.47|104.94|101.04|106.92|103.02|103.63|99.73|0
1744216800000|2025-04-09 16:40:00|104.92|101.02|106.18|102.28|106.91|103.01|104.83|100.93|0
1744217100000|2025-04-09 16:45:00|106.14|102.24|103.6|99.7|106.96|103.06|103.45|99.55|0
1744217400000|2025-04-09 16:50:00|103.45|99.55|101.94|98.04|105.04|101.14|101.64|97.74|0
1744217700000|2025-04-09 16:55:00|101.88|97.98|102.02|98.12|102.55|98.65|99|95.1|0
1744218000000|2025-04-09 17:00:00|101.94|98.04|92|88.1|102.44|98.54|91.96|88.06|0
1744218300000|2025-04-09 17:05:00|91.85|87.95|97.97|94.07|98.21|94.31|91.78|87.88|0
1744218600000|2025-04-09 17:10:00|97.85|93.95|96.41|92.51|99.77|95.87|96.25|92.35|0
1744218900000|2025-04-09 17:15:00|96.09|92.19|81.94|78.04|103.58|99.68|77.5|73.6|0
1744219200000|2025-04-09 17:20:00|82.08|78.18|57.92|53.42|87.96|84.06|53.75|49.25|0
1744219500000|2025-04-09 17:25:00|58.08|53.58|53.82|48.57|58.43|53.93|44.72|39.47|0
1744219800000|2025-04-09 17:30:00|53.56|48.31|42.19|36.94|55.9|50.65|42.05|36.8|0
1744220100000|2025-04-09 17:35:00|42.21|36.96|46.8|41.55|47.4|42.15|37.26|32.01|0
1744220400000|2025-04-09 17:40:00|47.09|41.84|51.47|46.22|52.97|47.72|45.39|40.14|0
1744220700000|2025-04-09 17:45:00|51.1|45.85|45.73|40.48|51.57|46.32|44.94|39.69|0
1744221000000|2025-04-09 17:50:00|45.85|40.6|45.95|40.7|49.9|44.65|45.23|39.98|0
1744221300000|2025-04-09 17:55:00|45.87|40.62|41.79|36.54|48.15|42.9|41.36|36.11|0
1744221600000|2025-04-09 18:00:00|41.67|36.42|41.38|36.13|42.59|37.34|38.95|33.7|0
1744221900000|2025-04-09 18:05:00|42.09|36.84|44.64|39.39|46.78|41.53|41.28|36.03|0
1744222200000|2025-04-09 18:10:00|44.49|39.24|43.97|38.72|45.78|40.53|42.33|37.08|0
1744222500000|2025-04-09 18:15:00|44.15|38.9|43.6|38.35|45.46|40.21|40.49|35.24|0
1744222800000|2025-04-09 18:20:00|43.86|38.61|40.31|35.06|44.14|38.89|39.56|34.31|0
1744223100000|2025-04-09 18:25:00|40.32|35.07|38.84|33.59|41.28|36.03|38.04|32.79|0
1744223400000|2025-04-09 18:30:00|38.83|33.58|41.22|35.97|42.03|36.78|37.76|32.51|0
1744223700000|2025-04-09 18:35:00|41.02|35.77|38.24|32.99|41.05|35.8|37.94|32.69|0
1744224000000|2025-04-09 18:40:00|38.35|33.1|41.28|36.03|41.32|36.07|37.98|32.73|0
1744224300000|2025-04-09 18:45:00|41.36|36.11|39.7|34.45|42.31|37.06|39.1|33.85|0
1744224600000|2025-04-09 18:50:00|39.32|34.82|41.63|37.13|41.95|37.45|38.09|33.59|0
1744224900000|2025-04-09 18:55:00|41.62|37.12|43.43|38.93|43.59|39.09|40.87|36.37|0
1744225200000|2025-04-09 19:00:00|43.49|38.99|40.58|36.08|45.19|40.69|40.58|36.08|0
1744225500000|2025-04-09 19:05:00|40.66|36.16|39.94|35.44|41.52|37.02|39.76|35.26|0
1744225800000|2025-04-09 19:10:00|39.86|35.36|37.61|33.11|39.86|35.36|37.49|32.99|0
1744226100000|2025-04-09 19:15:00|37.66|33.16|36.39|31.89|38.56|34.06|36.25|31.75|0
1744226400000|2025-04-09 19:20:00|36.17|31.67|34.71|30.21|36.25|31.75|34.46|29.96|0
1744226700000|2025-04-09 19:25:00|34.64|30.14|33.43|28.93|35.02|30.52|32.95|28.45|0
1744227000000|2025-04-09 19:30:00|33.42|28.92|32.38|27.88|33.51|29.01|31.51|27.01|0
1744227300000|2025-04-09 19:35:00|32.3|27.8|32.99|28.49|34.8|30.3|32.21|27.71|0
1744227600000|2025-04-09 19:40:00|33.09|28.59|33.79|30.04|34.76|31.01|32.29|28.19|0
1744227900000|2025-04-09 19:45:00|33.64|29.89|32.69|28.94|34.62|30.87|32.69|28.94|0
1744228200000|2025-04-09 19:50:00|32.15|28.4|33.96|30.21|33.96|30.21|31.59|27.84|0
1744228500000|2025-04-09 19:55:00|33.29|29.54|35.47|31.72|35.81|32.06|33.27|29.52|0
1744228800000|2025-04-09 20:00:00|35.28|31.53|35.22|31.47|35.47|31.72|33.63|29.88|0
1744229100000|2025-04-09 20:05:00|35.25|31.5|34.85|31.1|36.01|32.26|34.61|30.86|0
1744229400000|2025-04-09 20:10:00|34.8|31.05|35.77|32.02|35.95|32.2|34.75|31|0
1744229700000|2025-04-09 20:15:00|35.7|31.95|34.71|30.96|35.7|31.95|34.11|30.36|0
1744230000000|2025-04-09 20:20:00|34.68|30.93|34.8|31.05|34.85|31.1|34.45|30.7|0
1744230300000|2025-04-09 20:25:00|34.78|31.03|34.53|30.78|34.82|31.07|34.3|30.55|0
1744230600000|2025-04-09 20:30:00|34.58|30.83|34.32|30.57|34.99|31.24|34.32|30.57|0
1744230900000|2025-04-09 20:35:00|34.42|30.67|34.23|30.48|34.63|30.88|34.14|30.39|0
1744231200000|2025-04-09 20:40:00|34.21|30.46|34.17|30.42|34.35|30.6|33.98|30.23|0
1744231500000|2025-04-09 20:45:00|34.21|30.46|33.9|30.15|34.37|30.62|33.87|30.12|0
1744231800000|2025-04-09 20:50:00|33.88|30.13|33.36|30.06|34.07|30.38|33.27|29.82|0
1744232100000|2025-04-09 20:55:00|34.35|29.07|34.42|29.14|34.57|29.29|34.22|28.94|0
1744232400000|2025-04-09 21:00:00|34.39|29.11|34.35|29.07|34.45|29.17|34.31|29.03|0
1744232700000|2025-04-09 21:05:00|34.34|29.06|34.37|29.09|34.43|29.15|34.33|29.05|0
1744233000000|2025-04-09 21:10:00|34.38|29.1|34.27|28.99|34.39|29.11|34.21|28.93|0
1744233300000|2025-04-09 21:15:00|34.26|28.98|34.24|28.96|34.29|29.01|34.21|28.93|0
1744233600000|2025-04-09 21:20:00|34.27|28.99|34.39|29.11|34.39|29.11|34.26|28.98|0
1744233900000|2025-04-09 21:25:00|34.37|29.09|34.61|29.33|34.61|29.33|34.37|29.09|0
1744234200000|2025-04-09 21:30:00|34.58|29.3|34.77|29.49|34.77|29.49|34.58|29.3|0
1744234500000|2025-04-09 21:35:00|34.78|29.5|35.01|29.73|35.06|29.78|34.78|29.5|0
1744234800000|2025-04-09 21:40:00|35.05|29.77|34.92|29.64|35.12|29.84|34.83|29.55|0
1744235100000|2025-04-09 21:45:00|34.89|29.61|34.97|29.69|35|29.72|34.86|29.58|0
1744235400000|2025-04-09 21:50:00|35|29.72|35.13|29.85|35.16|29.88|34.9|29.62|0
1744235700000|2025-04-09 21:55:00|35.14|29.86|35.16|29.88|35.25|29.97|35.12|29.84|0
1744236000000|2025-04-09 22:00:00|35.22|29.94|35.87|30.59|36.02|30.74|34.66|29.38|0
1744236300000|2025-04-09 22:05:00|35.84|30.56|35.51|30.23|35.9|30.62|35.44|30.16|0
1744236600000|2025-04-09 22:10:00|35.5|30.22|34.67|29.39|35.5|30.22|34.57|29.29|0
1744236900000|2025-04-09 22:15:00|34.66|29.38|34.59|29.31|34.73|29.45|34.47|29.19|0
1744237200000|2025-04-09 22:20:00|34.58|29.3|34.56|29.28|34.93|29.65|34.44|29.16|0
1744237500000|2025-04-09 22:25:00|34.5|29.22|34.28|29|34.58|29.3|34.25|28.97|0
1744237800000|2025-04-09 22:30:00|34.32|29.04|34.41|29.13|34.8|29.52|34.3|29.02|0
1744238100000|2025-04-09 22:35:00|34.39|29.11|34.39|29.11|34.6|29.32|34.35|29.07|0
1744238400000|2025-04-09 22:40:00|34.4|29.12|34.12|28.84|34.48|29.2|34.12|28.84|0
1744238700000|2025-04-09 22:45:00|34.13|28.85|34.2|28.92|34.6|29.32|34.05|28.77|0
1744239000000|2025-04-09 22:50:00|34.19|28.91|34.24|28.96|34.28|29|34.1|28.82|0
1744239300000|2025-04-09 22:55:00|34.23|28.95|34.04|28.76|34.29|29.01|34.04|28.76|0
1744239600000|2025-04-09 23:00:00|34.05|28.77|34.16|28.88|34.26|28.98|33.44|28.16|0
1744239900000|2025-04-09 23:05:00|34.17|28.89|34.07|28.79|34.2|28.92|33.86|28.58|0
1744240200000|2025-04-09 23:10:00|34.06|28.78|34.45|29.17|34.56|29.28|34.01|28.73|0
1744240500000|2025-04-09 23:15:00|34.4|29.12|34.15|28.87|34.43|29.15|34.02|28.74|0
1744240800000|2025-04-09 23:20:00|34.13|28.85|34.45|29.17|34.52|29.24|34.1|28.82|0
1744241100000|2025-04-09 23:25:00|34.41|29.13|34.34|29.06|34.44|29.16|34.15|28.87|0
1744241400000|2025-04-09 23:30:00|34.28|29|34.17|28.89|34.34|29.06|34.02|28.74|0
1744241700000|2025-04-09 23:35:00|34.16|28.88|34.22|28.94|34.24|28.96|34.02|28.74|0
1744242000000|2025-04-09 23:40:00|34.23|28.95|34.15|28.87|34.31|29.03|34.13|28.85|0
1744242300000|2025-04-09 23:45:00|34.11|28.83|34.39|29.11|34.47|29.19|33.99|28.71|0
1744242600000|2025-04-09 23:50:00|34.37|29.09|34.36|29.08|34.65|29.37|34.28|29|0
1744242900000|2025-04-09 23:55:00|34.35|29.07|34.32|29.04|34.54|29.26|34.1|28.82|0
1744243200000|2025-04-10 00:00:00|34.43|29.15|34.32|29.04|34.77|29.49|34.09|28.81|0
1744243500000|2025-04-10 00:05:00|34.27|28.99|34.89|29.61|34.93|29.65|34.27|28.99|0
1744243800000|2025-04-10 00:10:00|34.86|29.58|34.77|29.49|35.09|29.81|34.7|29.42|0
1744244100000|2025-04-10 00:15:00|34.74|29.46|33.74|30.44|34.75|30.75|33.29|29.24|0
1744244400000|2025-04-10 00:20:00|33.68|30.38|33.89|30.59|34.02|30.72|33.68|30.38|0
1744244700000|2025-04-10 00:25:00|33.91|30.61|34.5|31.2|34.53|31.23|33.88|30.58|0
1744245000000|2025-04-10 00:30:00|34.44|31.14|34.75|31.45|34.83|31.53|34.35|31.05|0
1744245300000|2025-04-10 00:35:00|34.74|31.44|34.57|31.87|35.58|32.35|34.57|31.41|0
1744245600000|2025-04-10 00:40:00|34.61|31.91|35.27|32.57|36.12|33.42|34.46|31.76|0
1744245900000|2025-04-10 00:45:00|35.25|32.55|35.4|32.7|35.49|32.79|35.03|32.33|0
1744246200000|2025-04-10 00:50:00|35.43|32.73|34.67|31.97|35.44|32.74|34.59|31.89|0
1744246500000|2025-04-10 00:55:00|34.68|31.98|34.36|31.66|34.68|31.98|34.29|31.59|0
1744246800000|2025-04-10 01:00:00|34.57|31.87|34.77|32.07|34.82|32.12|33.65|30.95|0
1744247100000|2025-04-10 01:05:00|34.78|32.08|35.11|32.41|35.18|32.48|34.64|31.94|0
1744247400000|2025-04-10 01:10:00|35.14|32.44|35.91|33.21|35.91|33.21|34.87|32.17|0
1744247700000|2025-04-10 01:15:00|35.89|33.19|35.91|33.21|36.47|33.77|35.77|33.07|0
1744248000000|2025-04-10 01:20:00|35.87|33.17|36.6|33.9|36.63|33.93|35.73|33.03|0
1744248300000|2025-04-10 01:25:00|36.62|33.92|38.05|35.35|38.06|35.36|36.54|33.84|0
1744248600000|2025-04-10 01:30:00|38.04|35.34|37.72|35.47|38.12|35.52|37.45|34.75|0
1744248900000|2025-04-10 01:35:00|37.66|35.41|37.86|35.61|37.99|35.74|37.33|35.08|0
1744249200000|2025-04-10 01:40:00|37.89|35.64|37.67|35.42|38.48|36.23|37.4|35.15|0
1744249500000|2025-04-10 01:45:00|37.65|35.4|37.23|34.98|37.81|35.56|37.23|34.98|0
1744249800000|2025-04-10 01:50:00|37.2|34.95|36.9|34.65|37.47|35.22|36.85|34.6|0
1744250100000|2025-04-10 01:55:00|36.89|34.64|36.86|34.61|37.45|35.2|36.78|34.53|0
1744250400000|2025-04-10 02:00:00|36.87|34.62|36.94|34.69|37.21|34.96|36.74|34.49|0
1744250700000|2025-04-10 02:05:00|36.93|34.68|37.29|35.04|37.39|35.14|36.93|34.68|0
1744251000000|2025-04-10 02:10:00|37.28|35.03|36.84|34.59|37.33|35.08|36.81|34.56|0
1744251300000|2025-04-10 02:15:00|36.82|34.57|36.21|33.96|36.84|34.59|36.2|33.95|0
1744251600000|2025-04-10 02:20:00|36.19|33.94|36.22|33.97|36.28|34.03|36.03|33.78|0
1744251900000|2025-04-10 02:25:00|36.21|33.96|36.61|34.36|36.78|34.53|36.16|33.91|0
1744252200000|2025-04-10 02:30:00|36.58|34.33|37.05|34.8|37.09|34.84|36.47|34.22|0
1744252500000|2025-04-10 02:35:00|37.03|34.78|36.73|34.48|37.03|34.78|36.64|34.39|0
1744252800000|2025-04-10 02:40:00|36.75|34.5|37.09|34.84|37.15|34.9|36.64|34.39|0
1744253100000|2025-04-10 02:45:00|37.08|34.83|36.97|34.72|37.3|35.05|36.85|34.6|0
1744253400000|2025-04-10 02:50:00|36.98|34.73|37.02|34.77|37.06|34.81|36.85|34.6|0
1744253700000|2025-04-10 02:55:00|37.04|34.79|37.5|35.25|37.56|35.31|36.93|34.68|0
1744254000000|2025-04-10 03:00:00|37.52|35.27|38.12|35.87|38.15|35.9|37.49|35.24|0
1744254300000|2025-04-10 03:05:00|38.07|35.82|37.75|35.5|38.12|35.87|37.7|35.45|0
1744254600000|2025-04-10 03:10:00|37.85|35.6|37.96|35.71|38.3|36.05|37.29|35.04|0
1744254900000|2025-04-10 03:15:00|37.95|35.7|38.82|36.57|38.95|36.7|37.88|35.63|0
1744255200000|2025-04-10 03:20:00|38.81|36.56|39.32|37.07|39.56|37.31|38.68|36.43|0
1744255500000|2025-04-10 03:25:00|39.31|37.06|39.59|37.34|39.74|37.49|39.24|36.99|0
1744255800000|2025-04-10 03:30:00|39.57|37.32|39.87|37.62|39.87|37.62|39.28|37.03|0
1744256100000|2025-04-10 03:35:00|40|37.75|40.24|37.99|40.49|38.24|39.82|37.57|0
1744256400000|2025-04-10 03:40:00|40.18|37.93|40.62|38.37|40.79|38.54|40.04|37.79|0
1744256700000|2025-04-10 03:45:00|40.58|38.33|40.2|37.95|40.67|38.42|40.02|37.77|0
1744257000000|2025-04-10 03:50:00|40.17|37.92|40.01|37.76|40.3|38.05|39.65|37.4|0
1744257300000|2025-04-10 03:55:00|39.99|37.74|39.79|37.54|40.08|37.83|39.63|37.38|0
1744257600000|2025-04-10 04:00:00|39.83|37.58|40.2|37.95|40.35|38.1|39.63|37.38|0
1744257900000|2025-04-10 04:05:00|40.21|37.96|40.46|38.21|40.54|38.29|40.1|37.85|0
1744258200000|2025-04-10 04:10:00|40.44|38.19|40.59|38.34|41.07|38.82|40.3|38.05|0
1744258500000|2025-04-10 04:15:00|40.58|38.33|40.04|37.79|40.65|38.4|40.04|37.79|0
1744258800000|2025-04-10 04:20:00|40.03|37.78|39.85|37.6|40.03|37.78|39.68|37.43|0
1744259100000|2025-04-10 04:25:00|39.84|37.59|40.33|38.08|40.52|38.27|39.74|37.49|0
1744259400000|2025-04-10 04:30:00|40.29|38.04|40.2|37.95|40.5|38.25|40.18|37.93|0
1744259700000|2025-04-10 04:35:00|40.19|37.94|39.88|37.78|40.29|38.04|39.75|37.65|0
1744260000000|2025-04-10 04:40:00|39.89|37.79|39.82|37.72|39.92|37.82|39.63|37.53|0
1744260300000|2025-04-10 04:45:00|39.81|37.71|39.23|37.13|40.04|37.94|39.21|37.11|0
1744260600000|2025-04-10 04:50:00|39.24|37.14|39.28|37.18|39.37|37.27|39.15|37.05|0
1744260900000|2025-04-10 04:55:00|39.29|37.19|39.46|37.36|39.55|37.45|39.22|37.12|0
1744261200000|2025-04-10 05:00:00|39.48|37.38|39.51|37.41|39.95|37.85|39.46|37.36|0
1744261500000|2025-04-10 05:05:00|39.49|37.39|40.24|38.14|40.45|38.35|39.38|37.28|0
1744261800000|2025-04-10 05:10:00|40.22|38.12|40.2|38.1|40.42|38.32|39.98|37.88|0
1744262100000|2025-04-10 05:15:00|40.24|38.14|39.79|37.69|40.45|38.35|39.77|37.67|0
1744262400000|2025-04-10 05:20:00|39.76|37.66|39.5|37.4|39.96|37.86|39.42|37.32|0
1744262700000|2025-04-10 05:25:00|39.52|37.42|39.33|37.23|39.54|37.44|39.18|37.08|0
1744263000000|2025-04-10 05:30:00|39.32|37.22|39.58|37.48|39.59|37.49|39.15|37.05|0
1744263300000|2025-04-10 05:35:00|39.59|37.49|39.63|37.53|39.73|37.63|39.36|37.26|0
1744263600000|2025-04-10 05:40:00|39.61|37.51|39.59|37.49|39.73|37.63|39.12|37.02|0
1744263900000|2025-04-10 05:45:00|39.6|37.5|39.17|37.07|39.62|37.52|39.1|37|0
1744264200000|2025-04-10 05:50:00|39.19|37.09|37.64|35.54|39.22|37.12|37.64|35.54|0
1744264500000|2025-04-10 05:55:00|37.55|35.45|37.42|35.32|37.72|35.62|37.42|35.32|0
1744264800000|2025-04-10 06:00:00|37.43|35.33|37.76|35.66|37.77|35.67|36.96|34.86|0
1744265100000|2025-04-10 06:05:00|37.79|35.69|37.79|35.69|37.88|35.78|37.51|35.41|0
1744265400000|2025-04-10 06:10:00|37.8|35.7|38.08|35.98|38.15|36.05|37.5|35.4|0
1744265700000|2025-04-10 06:15:00|38.06|35.96|38.24|36.14|38.4|36.3|37.81|35.71|0
1744266000000|2025-04-10 06:20:00|38.25|36.15|37.77|35.67|38.74|36.64|37.62|35.52|0
1744266300000|2025-04-10 06:25:00|37.75|35.65|38.03|35.93|38.42|36.32|37.55|35.45|0
1744266600000|2025-04-10 06:30:00|38.01|35.91|37.5|35.4|38.18|36.08|37.31|35.21|0
1744266900000|2025-04-10 06:35:00|37.52|35.42|37.47|35.37|37.56|35.46|37.38|35.28|0
1744267200000|2025-04-10 06:40:00|37.44|35.34|38.1|36|38.31|36.21|37.44|35.34|0
1744267500000|2025-04-10 06:45:00|38.08|35.98|38.99|36.89|39.21|37.11|38.05|35.95|0
1744267800000|2025-04-10 06:50:00|39|36.9|38.17|36.07|39.19|37.09|38.04|35.94|0
1744268100000|2025-04-10 06:55:00|38.2|36.1|37.85|35.75|38.34|36.24|37.67|35.57|0
1744268400000|2025-04-10 07:00:00|37.72|35.62|37.05|34.95|38.13|36.03|36.83|34.73|0
1744268700000|2025-04-10 07:05:00|37.06|34.96|37.45|35.2|37.46|35.21|36.86|34.76|0
1744269000000|2025-04-10 07:10:00|37.37|35.12|37.75|35.05|37.79|35.12|36.37|33.67|0
1744269300000|2025-04-10 07:15:00|37.77|35.07|38.66|35.96|38.88|36.18|37.76|35.06|0
1744269600000|2025-04-10 07:20:00|38.63|35.93|38.87|36.17|39.14|36.44|38.57|35.87|0
1744269900000|2025-04-10 07:25:00|38.88|36.18|39.79|37.09|39.82|37.12|38.4|35.7|0
1744270200000|2025-04-10 07:30:00|39.78|37.08|42.79|40.09|42.85|40.15|39.63|36.93|0
1744270500000|2025-04-10 07:35:00|42.76|40.06|44.86|42.16|44.86|42.16|42.55|39.85|0
1744270800000|2025-04-10 07:40:00|44.82|42.12|46.16|43.46|47.27|44.57|44.23|41.53|0
1744271100000|2025-04-10 07:45:00|46.15|43.45|42.03|39.33|46.3|43.6|42.03|39.33|0
1744271400000|2025-04-10 07:50:00|42.11|39.41|41.04|38.79|42.34|39.84|41|38.75|0
1744271700000|2025-04-10 07:55:00|41.06|38.81|43.44|41.19|43.61|41.36|41.06|38.81|0
1744272000000|2025-04-10 08:00:00|43.47|41.22|43.57|41.32|44.12|41.87|42.83|40.58|0
1744272300000|2025-04-10 08:05:00|43.55|41.3|43.19|40.94|43.67|41.42|42.38|40.13|0
1744272600000|2025-04-10 08:10:00|43.21|40.96|44|41.75|44.03|41.78|42.86|40.61|0
1744272900000|2025-04-10 08:15:00|43.97|41.72|43.96|41.71|44.25|42|43.75|41.5|0
1744273200000|2025-04-10 08:20:00|43.94|41.69|45.71|43.46|45.71|43.46|43.94|41.69|0
1744273500000|2025-04-10 08:25:00|45.83|43.58|45.02|42.77|45.85|43.6|44.7|42.45|0
1744273800000|2025-04-10 08:30:00|45.05|42.8|47.79|45.54|49.1|46.85|44.96|42.71|0
1744274100000|2025-04-10 08:35:00|47.65|45.4|49.47|47.22|51.04|48.79|46.98|44.73|0
1744274400000|2025-04-10 08:40:00|49.5|47.25|47.85|45.6|49.5|47.25|47.6|45.35|0
1744274700000|2025-04-10 08:45:00|47.8|45.55|47.06|44.81|47.8|45.55|46.5|44.25|0
1744275000000|2025-04-10 08:50:00|47.11|44.86|48.19|45.94|48.25|46|46.97|44.72|0
1744275300000|2025-04-10 08:55:00|48.2|45.95|48.55|46.3|49.17|46.92|48.07|45.82|0
1744275600000|2025-04-10 09:00:00|48.52|46.27|49.28|47.03|49.59|47.34|48.11|45.86|0
1744275900000|2025-04-10 09:05:00|49.26|47.01|49.31|47.06|49.76|47.51|48.86|46.61|0
1744276200000|2025-04-10 09:10:00|49.29|47.04|47.66|45.41|49.71|47.46|47.59|45.34|0
1744276500000|2025-04-10 09:15:00|47.63|45.38|47.74|45.49|47.99|45.74|47.22|44.97|0
1744276800000|2025-04-10 09:20:00|47.7|45.45|46.19|44.09|47.84|45.59|45.92|43.82|0
1744277100000|2025-04-10 09:25:00|45.99|43.89|47.63|45.68|47.87|45.92|45.83|43.73|0
1744277400000|2025-04-10 09:30:00|47.69|45.74|46.23|44.28|47.73|45.78|46.19|44.24|0
1744277700000|2025-04-10 09:35:00|46.01|44.06|46.07|44.12|46.27|44.32|45.11|43.16|0
1744278000000|2025-04-10 09:40:00|46.13|44.18|47.23|45.28|47.5|45.55|45.97|44.02|0
1744278300000|2025-04-10 09:45:00|47.27|45.32|46.94|44.99|47.52|45.57|46.8|44.85|0
1744278600000|2025-04-10 09:50:00|46.81|44.86|44.69|42.74|46.83|44.88|44.58|42.63|0
1744278900000|2025-04-10 09:55:00|44.73|42.78|45.88|43.93|45.97|44.02|44.66|42.71|0
1744279200000|2025-04-10 10:00:00|45.91|43.96|44.83|42.88|46.04|44.09|44.57|42.62|0
1744279500000|2025-04-10 10:05:00|44.72|42.77|43.9|41.95|45.04|43.09|43.46|41.51|0
1744279800000|2025-04-10 10:10:00|43.89|41.94|42.35|40.4|43.91|41.96|42.09|40.14|0
1744280100000|2025-04-10 10:15:00|42.36|40.41|41.29|39.34|42.41|40.46|41.23|39.28|0
1744280400000|2025-04-10 10:20:00|41.36|39.41|42.45|40.5|42.48|40.53|41.05|39.1|0
1744280700000|2025-04-10 10:25:00|42.44|40.49|42.11|40.16|42.67|40.72|41.99|40.04|0
1744281000000|2025-04-10 10:30:00|42.15|40.2|41.25|39.3|42.21|40.26|40.67|38.72|0
1744281300000|2025-04-10 10:35:00|41.23|39.28|40.97|39.02|42.5|40.55|40.89|38.94|0
1744281600000|2025-04-10 10:40:00|41.01|39.06|41.64|39.69|41.99|40.04|40.55|38.6|0
1744281900000|2025-04-10 10:45:00|41.68|39.73|42.46|40.51|42.46|40.51|41.61|39.66|0
1744282200000|2025-04-10 10:50:00|42.47|40.52|44.04|42.09|44.07|42.12|42.14|40.19|0
1744282500000|2025-04-10 10:55:00|44.02|42.07|43.92|41.97|44.1|42.15|43.7|41.75|0
1744282800000|2025-04-10 11:00:00|43.94|41.99|43.02|41.07|43.94|41.99|42.51|40.56|0
1744283100000|2025-04-10 11:05:00|43.03|41.08|44.13|42.18|44.13|42.18|42.9|40.95|0
1744283400000|2025-04-10 11:10:00|44.14|42.19|44.81|42.86|45.09|43.14|43.77|41.82|0
1744283700000|2025-04-10 11:15:00|44.76|42.81|44.6|42.65|45.13|43.18|44.5|42.55|0
1744284000000|2025-04-10 11:20:00|44.58|42.63|43.9|41.95|44.71|42.76|43.65|41.7|0
1744284300000|2025-04-10 11:25:00|43.75|41.8|44.14|42.19|44.25|42.3|43.45|41.5|0
1744284600000|2025-04-10 11:30:00|44.03|42.08|42.86|40.91|44.42|42.47|42.59|40.64|0
1744284900000|2025-04-10 11:35:00|42.71|40.76|42.5|40.55|42.75|40.8|41.91|39.96|0
1744285200000|2025-04-10 11:40:00|42.53|40.58|43.09|41.14|43.2|41.25|42.44|40.49|0
1744285500000|2025-04-10 11:45:00|43|41.05|42.95|41|43.32|41.37|42.74|40.79|0
1744285800000|2025-04-10 11:50:00|42.93|40.98|43.23|41.28|43.33|41.38|42.73|40.78|0
1744286100000|2025-04-10 11:55:00|43.21|41.26|42.78|40.83|43.38|41.43|42.71|40.76|0
1744286400000|2025-04-10 12:00:00|42.75|40.8|43.87|41.92|43.93|41.98|42.71|40.76|0
1744286700000|2025-04-10 12:05:00|43.86|41.91|44.71|42.76|45.28|43.33|43.66|41.71|0
1744287000000|2025-04-10 12:10:00|44.68|42.73|44.37|42.42|45.09|43.14|44.26|42.31|0
1744287300000|2025-04-10 12:15:00|44.39|42.44|44.1|42.15|44.68|42.73|43.61|41.66|0
1744287600000|2025-04-10 12:20:00|44.08|42.13|45.78|43.83|45.88|43.93|43.97|42.02|0
1744287900000|2025-04-10 12:25:00|45.84|43.89|45.19|43.24|46.1|44.15|44.88|42.93|0
1744288200000|2025-04-10 12:30:00|45.26|43.31|41.41|39.46|46.06|44.11|40.51|38.56|0
1744288500000|2025-04-10 12:35:00|41.37|39.42|43.75|41.8|44.39|42.44|41.02|39.07|0
1744288800000|2025-04-10 12:40:00|43.69|41.74|45.05|43.1|45.89|43.94|43.65|41.7|0
1744289100000|2025-04-10 12:45:00|45.04|43.09|46.2|44.25|46.41|44.46|44.82|42.87|0
1744289400000|2025-04-10 12:50:00|46.22|44.27|45.35|43.4|47.2|45.25|45.35|43.4|0
1744289700000|2025-04-10 12:55:00|45.66|43.71|44.87|42.92|45.83|43.88|44.76|42.81|0
1744290000000|2025-04-10 13:00:00|44.7|42.75|44.98|43.03|45.54|43.59|44.6|42.65|0
1744290300000|2025-04-10 13:05:00|45.01|43.06|43.99|42.04|45.15|43.2|43.02|41.07|0
1744290600000|2025-04-10 13:10:00|44|42.05|44.79|42.84|45.13|43.18|43.64|41.69|0
1744290900000|2025-04-10 13:15:00|45.06|43.11|42.91|40.96|45.19|43.24|42.78|40.83|0
1744291200000|2025-04-10 13:20:00|42.85|40.9|41.93|39.98|42.95|41|41.74|39.79|0
1744291500000|2025-04-10 13:25:00|42.59|39.47|44.86|41.74|45.15|42.03|42.43|39.31|0
1744291800000|2025-04-10 13:30:00|44.44|42.49|43.87|41.92|45.43|43.48|42.41|40.46|0
1744292100000|2025-04-10 13:35:00|43.92|41.97|43.58|41.63|45.01|43.06|42.04|40.09|0
1744292400000|2025-04-10 13:40:00|43.32|41.37|45.86|43.91|46.64|44.69|43.32|41.37|0
1744292700000|2025-04-10 13:45:00|45.64|43.69|43.27|41.32|45.73|43.78|42.81|40.86|0
1744293000000|2025-04-10 13:50:00|43.31|41.36|44.72|42.77|45.41|43.46|42.41|40.46|0
1744293300000|2025-04-10 13:55:00|44.87|42.92|46.85|44.9|46.88|44.93|44.39|42.44|0
1744293600000|2025-04-10 14:00:00|46.9|44.95|48.52|46.57|49.88|47.93|45.81|43.86|0
1744293900000|2025-04-10 14:05:00|48.47|46.52|48.4|46.45|49.45|47.5|46.61|44.66|0
1744294200000|2025-04-10 14:10:00|48.42|46.47|51|49.05|52.64|50.69|48.41|46.46|0
1744294500000|2025-04-10 14:15:00|50.94|48.99|51.41|49.46|51.54|49.59|49.81|47.86|0
1744294800000|2025-04-10 14:20:00|51.5|49.55|48.55|46.6|52.03|50.08|48.42|46.47|0
1744295100000|2025-04-10 14:25:00|48.61|46.66|50.93|48.98|50.93|48.98|47.94|45.99|0
1744295400000|2025-04-10 14:30:00|50.75|48.8|48.29|46.34|50.95|49|48.12|46.17|0
1744295700000|2025-04-10 14:35:00|48.3|46.35|48.33|46.38|48.95|47|47.22|45.27|0
1744296000000|2025-04-10 14:40:00|48.34|46.39|49.62|47.67|49.87|47.92|47.07|45.12|0
1744296300000|2025-04-10 14:45:00|49.61|47.66|51.68|49.73|52.2|50.25|49.42|47.47|0
1744296600000|2025-04-10 14:50:00|51.76|49.81|51.71|49.76|53|51.05|51.13|49.18|0
1744296900000|2025-04-10 14:55:00|51.6|49.65|54.78|52.83|54.78|52.83|51.15|49.2|0
1744297200000|2025-04-10 15:00:00|54.7|52.75|54.53|52.58|55.36|53.41|54.05|52.1|0
1744297500000|2025-04-10 15:05:00|54.62|52.67|51.48|49.53|55|53.05|51.35|49.4|0
1744297800000|2025-04-10 15:10:00|51.46|49.51|53.78|51.83|54.01|52.06|51.39|49.44|0
1744298100000|2025-04-10 15:15:00|53.82|51.87|55.47|53.52|55.62|53.67|53.49|51.54|0
1744298400000|2025-04-10 15:20:00|55.49|53.54|57.01|55.06|57.49|55.54|55.4|53.45|0
1744298700000|2025-04-10 15:25:00|57.03|55.08|58.63|56.68|58.69|56.74|56.7|54.75|0
1744299000000|2025-04-10 15:30:00|58.57|56.62|60.58|58.63|61.88|59.93|58.31|56.36|0
1744299300000|2025-04-10 15:35:00|60.51|58.56|63.52|61.57|63.73|61.78|60.51|58.56|0
1744299600000|2025-04-10 15:40:00|63.42|61.47|64.98|63.03|65.08|63.13|61.74|59.79|0
1744299900000|2025-04-10 15:45:00|65.21|63.26|66.72|64.77|66.78|64.83|63.38|61.43|0
1744300200000|2025-04-10 15:50:00|66.68|64.73|67.42|65.47|70.38|68.43|66.53|64.58|0
1744300500000|2025-04-10 15:55:00|67.3|65.35|73.24|71.29|75.07|73.12|66.8|64.85|0
1744300800000|2025-04-10 16:00:00|73.52|71.57|78.74|76.79|78.78|76.83|71.78|69.83|0
1744301100000|2025-04-10 16:05:00|78.92|76.97|77.59|75.64|81.31|79.36|76.05|74.1|0
1744301400000|2025-04-10 16:10:00|77.5|75.55|81.38|79.43|81.84|79.89|76.42|74.47|0
1744301700000|2025-04-10 16:15:00|81.68|79.73|87.33|85.38|88.21|86.26|81.61|79.66|0
1744302000000|2025-04-10 16:20:00|87.51|85.56|92.96|89.66|97.94|95.99|87.51|85.56|0
1744302300000|2025-04-10 16:25:00|92.86|89.56|96.4|93.4|100.76|97.76|92.63|89.33|0
1744302600000|2025-04-10 16:30:00|96.61|93.61|80.68|77.68|96.84|93.84|80.48|77.48|0
1744302900000|2025-04-10 16:35:00|80.78|77.78|78.16|75.16|83.11|80.11|76.88|73.88|0
1744303200000|2025-04-10 16:40:00|78.12|75.12|81.4|78.4|83.1|80.1|77.99|74.99|0
1744303500000|2025-04-10 16:45:00|81.43|78.43|79.06|76.06|86.21|83.21|78.66|75.66|0
1744303800000|2025-04-10 16:50:00|78.93|75.93|82.05|79.05|82.84|79.84|77.13|74.13|0
1744304100000|2025-04-10 16:55:00|81.91|78.91|78.3|75.3|82.4|79.4|77.37|74.37|0
1744304400000|2025-04-10 17:00:00|78.38|75.38|74.06|71.06|78.84|75.84|69.89|66.89|0
1744304700000|2025-04-10 17:05:00|74.12|71.12|82.59|79.59|82.59|79.59|74.12|71.12|0
1744305000000|2025-04-10 17:10:00|82.39|79.39|93.24|90.24|94.04|91.04|81.98|78.98|0
1744305300000|2025-04-10 17:15:00|92.62|89.62|90.42|88.02|94.52|91.52|90.22|87.22|0
1744305600000|2025-04-10 17:20:00|90.65|88.25|88.47|86.07|94.92|92.52|88.21|85.81|0
1744305900000|2025-04-10 17:25:00|88.45|86.05|80.66|78.26|88.8|86.4|80.13|77.73|0
1744306200000|2025-04-10 17:30:00|80.72|78.32|80.54|78.14|81.63|79.23|77.61|75.21|0
1744306500000|2025-04-10 17:35:00|80.44|78.04|79.24|76.84|80.69|78.29|75.44|73.04|0
1744306800000|2025-04-10 17:40:00|79.31|76.91|72.7|70.3|79.81|77.41|72.7|70.3|0
1744307100000|2025-04-10 17:45:00|72.83|70.43|71.75|69.35|73.32|70.92|68.01|65.61|0
1744307400000|2025-04-10 17:50:00|71.62|69.22|69.71|67.31|73.58|71.18|68.46|66.06|0
1744307700000|2025-04-10 17:55:00|69.62|67.22|68.81|66.41|69.62|67.22|66.84|64.44|0
1744308000000|2025-04-10 18:00:00|68.79|66.39|62|59.6|70.06|67.66|61.9|59.5|0
1744308300000|2025-04-10 18:05:00|61.98|59.58|69.89|67.49|69.89|67.49|61.04|58.64|0
1744308600000|2025-04-10 18:10:00|69.92|67.52|74.62|72.22|74.65|72.25|68.93|66.53|0
1744308900000|2025-04-10 18:15:00|74.66|72.26|69.95|67.55|75.26|72.86|69.09|66.69|0
1744309200000|2025-04-10 18:20:00|69.73|67.33|63.49|61.09|69.96|67.56|62.19|59.79|0
1744309500000|2025-04-10 18:25:00|63.56|61.16|59.17|56.77|64.61|62.21|58.95|56.55|0
1744309800000|2025-04-10 18:30:00|58.72|56.32|59.64|57.24|59.79|57.39|56.69|54.29|0
1744310100000|2025-04-10 18:35:00|59.69|57.29|60.32|57.92|62.03|59.63|59.52|57.12|0
1744310400000|2025-04-10 18:40:00|60.3|57.9|56.5|54.1|60.98|58.58|56.2|53.8|0
1744310700000|2025-04-10 18:45:00|56.48|54.08|60.05|57.65|61.36|58.96|56.36|53.96|0
1744311000000|2025-04-10 18:50:00|60.03|57.63|62.25|59.85|62.56|60.16|57.82|55.42|0
1744311300000|2025-04-10 18:55:00|62.24|59.84|61.63|59.23|64|61.6|59.65|57.25|0
1744311600000|2025-04-10 19:00:00|61.73|59.33|57.94|55.54|62.81|60.41|56.69|54.29|0
1744311900000|2025-04-10 19:05:00|57.95|55.55|65.93|63.53|65.99|63.59|56.83|54.43|0
1744312200000|2025-04-10 19:10:00|66.02|63.62|64.89|62.49|66.67|64.27|63.86|61.46|0
1744312500000|2025-04-10 19:15:00|64.9|62.5|62.43|60.03|66.42|64.02|62.34|59.94|0
1744312800000|2025-04-10 19:20:00|62.29|59.89|65.1|62.7|65.39|62.99|60.36|57.96|0
1744313100000|2025-04-10 19:25:00|65.24|62.84|70.79|68.39|70.85|68.45|63.55|61.15|0
1744313400000|2025-04-10 19:30:00|70.88|68.48|69.59|67.19|71.06|68.66|66.29|63.89|0
1744313700000|2025-04-10 19:35:00|69.58|67.18|74.15|71.75|74.41|72.01|68.78|66.38|0
1744314000000|2025-04-10 19:40:00|73.93|71.53|80.34|77.94|80.75|78.35|73.17|70.77|0
1744314300000|2025-04-10 19:45:00|80.18|77.78|75.75|73.35|80.18|77.78|75.24|72.84|0
1744314600000|2025-04-10 19:50:00|76.04|73.64|66.92|64.52|76.04|73.64|66.32|63.92|0
1744314900000|2025-04-10 19:55:00|67.83|65.43|63.21|60.81|71.12|68.72|62.02|59.62|0
1744315200000|2025-04-10 20:00:00|63.88|61.48|59.23|56.83|63.88|61.48|58.43|56.03|0
1744315500000|2025-04-10 20:05:00|59.28|56.88|59.28|56.88|60.67|58.27|59.05|56.65|0
1744315800000|2025-04-10 20:10:00|59.33|56.93|59.52|57.12|59.94|57.54|58.07|55.67|0
1744316100000|2025-04-10 20:15:00|59.68|57.28|61.14|58.74|61.7|59.3|58.73|56.33|0
1744316400000|2025-04-10 20:20:00|61.2|58.8|62.02|59.62|62.44|60.04|61.2|58.8|0
1744316700000|2025-04-10 20:25:00|62.04|59.64|62.75|60.35|62.8|60.4|61.92|59.52|0
1744317000000|2025-04-10 20:30:00|62.81|60.41|63.43|61.03|63.51|61.11|62.56|60.16|0
1744317300000|2025-04-10 20:35:00|63.46|61.06|64.74|62.34|64.95|62.55|63.43|61.03|0
1744317600000|2025-04-10 20:40:00|64.71|62.31|65.29|62.89|65.33|62.93|64.6|62.2|0
1744317900000|2025-04-10 20:45:00|65.27|62.87|63.84|61.44|65.38|62.98|63.81|61.41|0
1744318200000|2025-04-10 20:50:00|63.79|61.39|62.73|60.33|63.97|61.57|62.73|60.33|0
1744318500000|2025-04-10 20:55:00|63.45|59.61|63.57|59.73|63.87|60.03|63.45|59.61|0
1744318800000|2025-04-10 21:00:00|63.59|59.75|63.59|59.75|63.65|59.81|63.41|59.57|0
1744319100000|2025-04-10 21:05:00|63.61|59.77|63.68|59.84|63.73|59.89|63.59|59.75|0
1744319400000|2025-04-10 21:10:00|63.67|59.83|63.65|59.81|63.67|59.83|63.65|59.81|0
1744319700000|2025-04-10 21:15:00|63.67|59.83|63.59|59.75|63.67|59.83|63.58|59.74|0
1744320000000|2025-04-10 21:20:00|63.6|59.76|63.7|59.86|63.7|59.86|63.59|59.75|0
1744320300000|2025-04-10 21:25:00|63.6|59.76|63.71|59.87|63.75|59.91|63.6|59.76|0
1744320600000|2025-04-10 21:30:00|63.68|59.84|63.79|59.95|63.79|59.95|63.68|59.84|0
1744320900000|2025-04-10 21:35:00|63.8|59.96|63.93|60.09|63.94|60.1|63.77|59.93|0
1744321200000|2025-04-10 21:40:00|63.95|60.11|63.91|60.07|64.07|60.23|63.91|60.07|0
1744321500000|2025-04-10 21:45:00|63.94|60.1|64.05|60.21|64.05|60.21|63.93|60.09|0
1744321800000|2025-04-10 21:50:00|64.07|60.23|64|60.16|64.1|60.26|64|60.16|0
1744322100000|2025-04-10 21:55:00|64.01|60.17|64.15|60.31|64.25|60.41|64|60.16|0
1744322400000|2025-04-10 22:00:00|63.71|59.87|62.78|58.94|64.18|60.34|62.58|58.74|0
1744322700000|2025-04-10 22:05:00|62.76|58.92|62.24|58.4|62.76|58.92|62.06|58.22|0
1744323000000|2025-04-10 22:10:00|62.23|58.39|62.3|58.46|62.48|58.64|61.82|57.98|0
1744323300000|2025-04-10 22:15:00|62.36|58.52|62.63|58.79|62.71|58.87|61.95|58.11|0
1744323600000|2025-04-10 22:20:00|62.71|58.87|62.68|58.84|62.94|59.1|62.52|58.68|0
1744323900000|2025-04-10 22:25:00|62.65|58.81|62.66|58.82|62.95|59.11|62.24|58.4|0
1744324200000|2025-04-10 22:30:00|62.62|58.78|61.88|58.04|62.62|58.78|61.55|57.71|0
1744324500000|2025-04-10 22:35:00|61.8|57.96|61.32|57.48|61.97|58.13|61.25|57.41|0
1744324800000|2025-04-10 22:40:00|61.28|57.44|61.09|57.25|61.4|57.56|60.96|57.12|0
1744325100000|2025-04-10 22:45:00|61.19|57.35|61.81|57.97|61.88|58.04|60.63|56.79|0
1744325400000|2025-04-10 22:50:00|61.84|58|62.05|58.21|62.2|58.36|61.81|57.97|0
1744325700000|2025-04-10 22:55:00|62.06|58.22|62.57|58.73|62.63|58.79|61.95|58.11|0
1744326000000|2025-04-10 23:00:00|62.55|58.71|62.97|59.13|63.52|59.68|62.53|58.69|0
1744326300000|2025-04-10 23:05:00|63.02|59.18|62.8|58.96|63.08|59.24|62.24|58.4|0
1744326600000|2025-04-10 23:10:00|62.74|58.9|64.32|60.48|64.53|60.69|62.74|58.9|0
1744326900000|2025-04-10 23:15:00|64.28|60.44|64.57|60.73|64.92|61.08|64.28|60.44|0
1744327200000|2025-04-10 23:20:00|64.59|60.75|66.54|62.7|66.59|62.75|64.46|60.62|0
1744327500000|2025-04-10 23:25:00|66.39|62.55|65.41|61.57|66.47|62.63|65.04|61.2|0
1744327800000|2025-04-10 23:30:00|65.38|61.54|64.86|61.02|65.82|61.98|64.69|60.85|0
1744328100000|2025-04-10 23:35:00|64.89|61.05|65.75|61.91|65.87|62.03|64.82|60.98|0
1744328400000|2025-04-10 23:40:00|65.74|61.9|65.08|61.24|65.82|61.98|65.04|61.2|0
1744328700000|2025-04-10 23:45:00|65.11|61.27|66.39|62.55|66.39|62.55|65.04|61.2|0
1744329000000|2025-04-10 23:50:00|66.42|62.58|67.52|63.68|67.79|63.95|66.1|62.26|0
1744329300000|2025-04-10 23:55:00|67.61|63.77|66.68|62.84|67.86|64.02|65.73|61.89|0
1744329600000|2025-04-11 00:00:00|66.7|62.86|68.69|64.85|69.81|65.97|66.35|62.51|0
1744329900000|2025-04-11 00:05:00|68.87|65.03|69.42|65.58|70.01|66.17|68.72|64.88|0
1744330200000|2025-04-11 00:10:00|69.45|65.61|68.71|64.87|69.45|65.61|67.91|64.07|0
1744330500000|2025-04-11 00:15:00|68.7|64.86|77.89|75.49|79.45|77.05|68.7|64.86|0
1744330800000|2025-04-11 00:20:00|77.83|75.43|76.88|74.48|79.05|76.65|76.4|74|0
1744331100000|2025-04-11 00:25:00|76.97|74.57|79.08|76.68|79.16|76.76|76.75|74.35|0
1744331400000|2025-04-11 00:30:00|79.31|76.91|78.33|75.93|79.91|77.51|77.36|74.96|0
1744331700000|2025-04-11 00:35:00|78.31|75.91|77.24|74.84|79.75|77.35|75.55|73.15|0
1744332000000|2025-04-11 00:40:00|77.05|74.65|82.58|80.18|83.02|80.62|76.43|74.03|0
1744332300000|2025-04-11 00:45:00|82.34|79.94|82.49|79.49|84.86|82.46|81.3|78.3|0
1744332600000|2025-04-11 00:50:00|82.52|79.52|82.34|79.34|84.34|81.34|81.75|78.75|0
1744332900000|2025-04-11 00:55:00|82.36|79.36|81.69|78.69|83.54|80.54|80.93|77.93|0
1744333200000|2025-04-11 01:00:00|81.74|78.74|80.48|77.48|83.12|80.12|80.04|77.04|0
1744333500000|2025-04-11 01:05:00|80.63|77.63|79.58|76.58|81.68|78.68|78.82|75.82|0
1744333800000|2025-04-11 01:10:00|79.66|76.66|77.01|74.01|79.79|76.79|76.3|73.3|0
1744334100000|2025-04-11 01:15:00|77.06|74.06|74.66|71.66|77.39|74.39|74.41|71.41|0
1744334400000|2025-04-11 01:20:00|74.6|71.6|76.11|73.11|77.03|74.03|74.59|71.59|0
1744334700000|2025-04-11 01:25:00|76.14|73.14|75.72|72.72|76.51|73.51|74.21|71.21|0
1744335000000|2025-04-11 01:30:00|75.68|72.68|76.97|73.97|77.71|74.71|74.67|71.67|0
1744335300000|2025-04-11 01:35:00|76.87|73.87|76.02|73.02|77.85|74.85|75|72|0
1744335600000|2025-04-11 01:40:00|75.96|72.96|76.01|73.01|76.3|73.3|75.16|72.16|0
1744335900000|2025-04-11 01:45:00|75.98|72.98|73.93|70.93|76.3|73.3|73.06|70.06|0
1744336200000|2025-04-11 01:50:00|73.99|70.99|72.98|69.98|74.46|71.46|71.68|68.68|0
1744336500000|2025-04-11 01:55:00|73.04|70.04|71.35|68.35|73.4|70.4|70.86|67.86|0
1744336800000|2025-04-11 02:00:00|71.41|68.41|74.38|71.38|74.38|71.38|71|68|0
1744337100000|2025-04-11 02:05:00|74.3|71.3|74.45|71.45|75.7|72.7|73.84|70.84|0
1744337400000|2025-04-11 02:10:00|74.38|71.38|74.23|71.23|74.99|71.99|72.93|69.93|0
1744337700000|2025-04-11 02:15:00|74.14|71.14|73.73|70.73|77.46|74.46|73.66|70.66|0
1744338000000|2025-04-11 02:20:00|74.12|71.12|73.1|70.1|74.39|71.39|71.99|68.99|0
1744338300000|2025-04-11 02:25:00|73.21|70.21|69.48|66.48|73.26|70.26|67.3|64.3|0
1744338600000|2025-04-11 02:30:00|69.55|66.55|68.46|65.46|69.93|66.93|67.65|64.65|0
1744338900000|2025-04-11 02:35:00|67.89|64.89|68.77|65.77|69.07|66.07|67.78|64.78|0
1744339200000|2025-04-11 02:40:00|69.1|66.1|70.06|67.06|70.21|67.21|68.98|65.98|0
1744339500000|2025-04-11 02:45:00|69.99|66.99|69.3|66.3|70.23|67.23|69.3|66.3|0
1744339800000|2025-04-11 02:50:00|69.31|66.31|70.57|67.57|70.73|67.73|68.39|65.39|0
1744340100000|2025-04-11 02:55:00|70.53|67.53|71.22|68.22|71.4|68.4|69.89|66.89|0
1744340400000|2025-04-11 03:00:00|71.16|68.16|69.71|66.71|71.16|68.16|69.03|66.03|0
1744340700000|2025-04-11 03:05:00|69.67|66.67|69.8|66.8|69.86|66.86|68.71|65.71|0
1744341000000|2025-04-11 03:10:00|69.77|66.77|68.1|65.1|70.61|67.61|67.92|64.92|0
1744341300000|2025-04-11 03:15:00|68.18|65.18|68.21|65.21|68.76|65.76|67.23|64.23|0
1744341600000|2025-04-11 03:20:00|68.29|65.29|64.04|61.04|68.63|65.63|62.89|59.89|0
1744341900000|2025-04-11 03:25:00|64.02|61.02|63.63|60.63|64.29|61.29|63.08|60.08|0
1744342200000|2025-04-11 03:30:00|63.55|60.55|64.71|61.71|64.96|61.96|62.95|59.95|0
1744342500000|2025-04-11 03:35:00|64.77|61.77|64.9|61.9|65.35|62.35|64.66|61.66|0
1744342800000|2025-04-11 03:40:00|64.79|61.79|64.62|61.62|65.62|62.62|64.33|61.33|0
1744343100000|2025-04-11 03:45:00|64.79|61.79|64.44|61.44|65.95|62.95|64.3|61.3|0
1744343400000|2025-04-11 03:50:00|64.53|61.53|63.96|60.96|65.67|62.67|63.66|60.66|0
1744343700000|2025-04-11 03:55:00|63.97|60.97|65.07|62.07|65.13|62.13|63.87|60.87|0
1744344000000|2025-04-11 04:00:00|65.01|62.01|63.28|60.28|65.01|62.01|63.07|60.07|0
1744344300000|2025-04-11 04:05:00|63.22|60.22|62.98|59.98|63.95|60.95|62.13|59.13|0
1744344600000|2025-04-11 04:10:00|62.95|59.95|62.63|59.63|63.08|60.08|62.5|59.5|0
1744344900000|2025-04-11 04:15:00|62.66|59.66|62.01|59.01|62.91|59.91|61.85|58.85|0
1744345200000|2025-04-11 04:20:00|62.06|59.06|62.27|59.27|62.6|59.6|61.64|58.64|0
1744345500000|2025-04-11 04:25:00|62.26|59.26|63.69|60.69|63.8|60.8|62.15|59.15|0
1744345800000|2025-04-11 04:30:00|63.59|60.59|62.71|59.71|63.72|60.72|62.51|59.51|0
1744346100000|2025-04-11 04:35:00|62.67|59.67|62.54|59.54|62.87|59.87|62.45|59.45|0
1744346400000|2025-04-11 04:40:00|62.47|59.47|62.64|59.64|62.76|59.76|62.17|59.17|0
1744346700000|2025-04-11 04:45:00|62.62|59.62|62.84|59.84|63.07|60.07|62.62|59.62|0
1744347000000|2025-04-11 04:50:00|62.83|59.83|64.99|61.99|65.1|62.1|62.83|59.83|0
1744347300000|2025-04-11 04:55:00|64.93|61.93|63.81|60.81|64.93|61.93|63.8|60.8|0
1744347600000|2025-04-11 05:00:00|63.76|60.76|64.56|61.56|64.64|61.64|63.38|60.38|0
1744347900000|2025-04-11 05:05:00|64.53|61.53|65.49|62.49|65.8|62.8|64.51|61.51|0
1744348200000|2025-04-11 05:10:00|65.47|62.47|63.1|60.1|65.47|62.47|62.9|59.9|0
1744348500000|2025-04-11 05:15:00|63.07|60.07|62.65|59.65|63.07|60.07|61.9|58.9|0
1744348800000|2025-04-11 05:20:00|62.67|59.67|61.86|59.61|62.76|59.76|61.55|58.98|0
1744349100000|2025-04-11 05:25:00|61.76|59.51|59.73|57.48|61.9|59.65|59.53|57.28|0
1744349400000|2025-04-11 05:30:00|59.51|57.26|58.11|55.86|59.51|57.26|57.62|55.37|0
1744349700000|2025-04-11 05:35:00|58.15|55.9|58.18|55.93|58.53|56.28|57.94|55.69|0
1744350000000|2025-04-11 05:40:00|58.17|55.92|57.81|55.56|58.31|56.06|57.28|55.03|0
1744350300000|2025-04-11 05:45:00|57.8|55.55|58.62|56.37|58.67|56.42|56.89|54.64|0
1744350600000|2025-04-11 05:50:00|58.54|56.29|56.01|53.76|58.94|56.69|55.98|53.73|0
1744350900000|2025-04-11 05:55:00|55.97|53.72|55.05|52.8|55.97|53.72|54.23|51.98|0
1744351200000|2025-04-11 06:00:00|55.04|52.79|53.07|50.82|55.04|52.79|52.41|50.16|0
1744351500000|2025-04-11 06:05:00|53.11|50.86|52.12|49.87|53.18|50.93|51.79|49.54|0
1744351800000|2025-04-11 06:10:00|51.77|49.52|53.03|50.78|53.22|50.97|51.29|49.04|0
1744352100000|2025-04-11 06:15:00|52.98|50.73|52.87|50.62|53.33|51.08|52.06|49.81|0
1744352400000|2025-04-11 06:20:00|52.86|50.61|53.94|51.69|54.02|51.77|52.52|50.27|0
1744352700000|2025-04-11 06:25:00|53.99|51.74|53.21|50.96|53.99|51.74|52.95|50.7|0
1744353000000|2025-04-11 06:30:00|53.29|51.04|54.27|52.02|54.37|52.12|53.12|50.87|0
1744353300000|2025-04-11 06:35:00|54.26|52.01|55.81|53.56|55.88|53.63|53.94|51.69|0
1744353600000|2025-04-11 06:40:00|55.84|53.59|54.83|52.58|55.85|53.6|54.25|52|0
1744353900000|2025-04-11 06:45:00|54.79|52.54|54.68|52.43|54.92|52.67|53.72|51.47|0
1744354200000|2025-04-11 06:50:00|54.7|52.45|56.05|53.8|56.37|54.12|54.7|52.45|0
1744354500000|2025-04-11 06:55:00|55.9|53.65|55.97|53.72|56.02|53.77|55.02|52.77|0
1744354800000|2025-04-11 07:00:00|56.05|53.8|57|54.75|57.08|54.83|55.43|53.18|0
1744355100000|2025-04-11 07:05:00|57.02|54.77|60.21|57.96|60.21|57.96|57.02|54.77|0
1744355400000|2025-04-11 07:10:00|60.16|57.91|58.34|56.09|60.61|58.36|57.29|55.04|0
1744355700000|2025-04-11 07:15:00|58.32|56.07|58.92|56.67|59.06|56.81|57.96|55.71|0
1744356000000|2025-04-11 07:20:00|58.94|56.69|56.94|54.69|58.96|56.71|56.76|54.51|0
1744356300000|2025-04-11 07:25:00|56.96|54.71|59.47|57.22|59.57|57.32|56.69|54.44|0
1744356600000|2025-04-11 07:30:00|59.48|57.23|56.1|53.85|59.48|57.23|56.07|53.82|0
1744356900000|2025-04-11 07:35:00|56.08|53.83|56.8|54.55|56.87|54.62|54.59|52.34|0
1744357200000|2025-04-11 07:40:00|56.83|54.58|56.56|54.31|57.15|54.9|55.33|53.08|0
1744357500000|2025-04-11 07:45:00|56.61|54.36|57.43|55.18|57.57|55.32|56.25|54|0
1744357800000|2025-04-11 07:50:00|57.38|55.13|57.11|54.86|58.28|56.03|56.92|54.67|0
1744358100000|2025-04-11 07:55:00|56.9|54.65|60.28|58.03|60.43|58.18|56.79|54.54|0
1744358400000|2025-04-11 08:00:00|59.88|57.63|63.14|60.44|65.59|63.34|59.88|57.63|0
1744358700000|2025-04-11 08:05:00|62.87|60.17|59.84|57.14|63.01|60.31|59.11|56.41|0
1744359000000|2025-04-11 08:10:00|59.93|57.23|60.2|57.5|60.92|58.22|58.45|55.75|0
1744359300000|2025-04-11 08:15:00|60.23|57.53|63.33|60.63|63.33|60.63|60.01|57.31|0
1744359600000|2025-04-11 08:20:00|63.53|60.83|67.15|64.45|67.26|64.56|63.53|60.83|0
1744359900000|2025-04-11 08:25:00|67.23|64.53|66.66|63.96|67.45|64.75|65.08|62.38|0
1744360200000|2025-04-11 08:30:00|66.6|63.9|68.51|65.81|68.76|66.06|65.97|63.27|0
1744360500000|2025-04-11 08:35:00|68.84|66.14|69.13|66.43|70.8|68.1|68.26|65.56|0
1744360800000|2025-04-11 08:40:00|69.23|66.53|71.24|68.54|72.63|69.93|69.2|66.5|0
1744361100000|2025-04-11 08:45:00|71.22|68.52|70.71|68.01|71.24|68.54|69.44|66.74|0
1744361400000|2025-04-11 08:50:00|70.67|67.97|71.47|68.77|71.49|68.79|69.73|67.03|0
1744361700000|2025-04-11 08:55:00|71.24|68.54|70.03|67.33|72.25|69.55|69.35|66.65|0
1744362000000|2025-04-11 09:00:00|70.07|67.37|69.68|66.98|70.78|68.08|68.45|65.75|0
1744362300000|2025-04-11 09:05:00|69.65|66.95|70.17|67.47|70.38|67.68|68.98|66.28|0
1744362600000|2025-04-11 09:10:00|70.14|67.44|69.36|66.66|71.57|68.87|69.27|66.57|0
1744362900000|2025-04-11 09:15:00|69.24|66.54|69.13|66.43|69.43|66.73|67.21|64.51|0
1744363200000|2025-04-11 09:20:00|69.11|66.41|69.36|66.66|70.62|67.92|69.11|66.41|0
1744363500000|2025-04-11 09:25:00|69.33|66.63|69.46|66.76|70.24|67.54|68.24|65.54|0
1744363800000|2025-04-11 09:30:00|69.4|66.7|68.43|65.73|69.92|67.22|68|65.3|0
1744364100000|2025-04-11 09:35:00|68.47|65.77|67.09|64.39|68.63|65.93|65.64|62.94|0
1744364400000|2025-04-11 09:40:00|67.12|64.42|64.95|62.25|67.17|64.47|64.89|62.19|0
1744364700000|2025-04-11 09:45:00|64.89|62.19|65.99|63.29|65.99|63.29|63.97|61.27|0
1744365000000|2025-04-11 09:50:00|66.04|63.34|62.12|59.42|66.25|63.55|62|59.3|0
1744365300000|2025-04-11 09:55:00|62.06|59.36|59.93|57.23|62.44|59.74|59.79|57.09|0
1744365600000|2025-04-11 10:00:00|59.86|57.16|60.14|57.44|60.71|58.01|58.58|55.88|0
1744365900000|2025-04-11 10:05:00|60.11|57.41|61.27|58.57|61.42|58.72|59.92|57.22|0
1744366200000|2025-04-11 10:10:00|61.26|58.56|60.7|58|61.9|59.2|60.58|57.88|0
1744366500000|2025-04-11 10:15:00|60.72|58.02|60.78|58.08|61.55|58.85|60.61|57.91|0
1744366800000|2025-04-11 10:20:00|60.79|58.09|59.13|56.43|60.97|58.27|58.74|56.04|0
1744367100000|2025-04-11 10:25:00|59.31|56.61|58.81|56.11|60.24|57.54|58|55.3|0
1744367400000|2025-04-11 10:30:00|58.84|56.14|58.44|55.74|59.78|57.08|58.44|55.74|0
1744367700000|2025-04-11 10:35:00|58.53|55.83|59.38|56.68|59.45|56.75|57.32|54.62|0
1744368000000|2025-04-11 10:40:00|59.36|56.66|59.91|57.21|60.05|57.35|58.83|56.13|0
1744368300000|2025-04-11 10:45:00|59.94|57.24|60.17|57.47|60.65|57.95|59.24|56.54|0
1744368600000|2025-04-11 10:50:00|60.25|57.55|59.33|56.63|61.76|59.06|58.97|56.27|0
1744368900000|2025-04-11 10:55:00|59.2|56.5|59.75|57.28|60.24|57.77|58.32|55.62|0
1744369200000|2025-04-11 11:00:00|59.73|57.25|59.75|57.28|60.58|58.11|58.94|56.47|0
1744369500000|2025-04-11 11:05:00|59.65|57.17|59.28|56.8|60.16|57.69|58.59|56.11|0
1744369800000|2025-04-11 11:10:00|59.33|56.85|61.11|58.63|61.11|58.63|58.59|56.12|0
1744370100000|2025-04-11 11:15:00|61.16|58.69|63.87|61.39|64.02|61.55|60.93|58.46|0
1744370400000|2025-04-11 11:20:00|63.88|61.41|63.86|61.38|64.98|62.5|63.24|60.76|0
1744370700000|2025-04-11 11:25:00|63.79|61.32|63.91|61.44|64.37|61.89|63.01|60.54|0
1744371000000|2025-04-11 11:30:00|63.88|61.41|63.77|61.3|64.77|62.29|63.07|60.59|0
1744371300000|2025-04-11 11:35:00|63.79|61.31|65.59|63.12|65.92|63.44|63.43|60.95|0
1744371600000|2025-04-11 11:40:00|65.61|63.13|64.53|62.06|65.97|63.49|64.34|61.86|0
1744371900000|2025-04-11 11:45:00|64.54|62.07|66.44|63.96|66.44|63.96|64.31|61.84|0
1744372200000|2025-04-11 11:50:00|66.45|63.98|66.11|63.63|67.63|65.15|65.84|63.36|0
1744372500000|2025-04-11 11:55:00|66.02|63.55|63.11|60.64|66.09|63.62|61.71|59.24|0
1744372800000|2025-04-11 12:00:00|63|60.53|62.48|60.01|64.26|61.79|62.16|59.68|0
1744373100000|2025-04-11 12:05:00|62.46|59.98|63.38|60.9|63.72|61.24|61.72|59.24|0
1744373400000|2025-04-11 12:10:00|63.34|60.86|62.99|60.51|63.88|61.41|62.87|60.4|0
1744373700000|2025-04-11 12:15:00|62.97|60.5|62.77|60.3|63.28|60.8|62.02|59.54|0
1744374000000|2025-04-11 12:20:00|62.8|60.33|63.6|61.13|63.87|61.39|61.87|59.4|0
1744374300000|2025-04-11 12:25:00|63.62|61.14|61.71|59.24|63.67|61.2|61.69|59.22|0
1744374600000|2025-04-11 12:30:00|61.78|59.31|58.62|56.15|62.07|59.59|58.62|56.15|0
1744374900000|2025-04-11 12:35:00|58.51|56.03|59.64|57.16|60.04|57.56|57.83|55.35|0
1744375200000|2025-04-11 12:40:00|59.81|57.33|61.74|59.26|61.81|59.33|59.68|57.21|0
1744375500000|2025-04-11 12:45:00|61.76|59.29|63.06|60.59|63.62|61.15|61.63|59.15|0
1744375800000|2025-04-11 12:50:00|63.15|60.67|63.61|61.14|64.68|62.21|62.35|59.87|0
1744376100000|2025-04-11 12:55:00|63.56|61.08|65.67|63.19|65.88|63.4|63.51|61.04|0
1744376400000|2025-04-11 13:00:00|65.62|63.15|64.55|62.08|65.88|63.41|64.09|61.62|0
1744376700000|2025-04-11 13:05:00|64.53|62.05|69.07|66.6|69.15|66.67|64.06|61.58|0
1744377000000|2025-04-11 13:10:00|69.21|66.73|71.67|69.2|73.48|71.01|68.91|66.44|0
1744377300000|2025-04-11 13:15:00|71.76|69.29|70.8|68.32|72.2|69.73|70.52|68.05|0
1744377600000|2025-04-11 13:20:00|70.86|68.38|67.91|65.44|71.05|68.57|67.63|65.15|0
1744377900000|2025-04-11 13:25:00|68.14|65.67|69.51|65.55|69.99|66.03|68.14|64.34|0
1744378200000|2025-04-11 13:30:00|67.98|65.51|70.47|68|72.68|70.2|66.72|64.25|0
1744378500000|2025-04-11 13:35:00|70.38|67.91|67.5|65.03|73.01|70.53|66.41|63.93|0
1744378800000|2025-04-11 13:40:00|67.49|65.01|65.65|63.18|71.66|69.19|64.56|62.09|0
1744379100000|2025-04-11 13:45:00|65.48|63.01|62.05|59.58|65.74|63.26|61.37|58.89|0
1744379400000|2025-04-11 13:50:00|62.22|59.74|61.03|58.55|64.6|62.12|60.62|58.14|0
1744379700000|2025-04-11 13:55:00|61.06|58.58|63.75|61.28|63.75|61.28|61.06|58.58|0
1744380000000|2025-04-11 14:00:00|63.85|61.38|65.83|63.35|69.48|67.01|63.49|61.02|0
1744380300000|2025-04-11 14:05:00|65.4|62.92|61.54|59.06|65.52|63.05|59.72|57.24|0
1744380600000|2025-04-11 14:10:00|61.55|59.07|63.92|61.45|66.39|63.91|60.64|58.17|0
1744380900000|2025-04-11 14:15:00|64.03|61.56|69.22|66.74|69.22|66.74|61.9|59.43|0
1744381200000|2025-04-11 14:20:00|69.12|66.64|73.73|71.26|75.93|73.45|68.9|66.42|0
1744381500000|2025-04-11 14:25:00|73.8|71.32|75.34|72.86|76.03|73.55|72.3|69.82|0
1744381800000|2025-04-11 14:30:00|75.37|72.9|69.26|66.78|75.86|73.38|68.89|66.41|0
1744382100000|2025-04-11 14:35:00|69.27|66.8|67.63|65.15|69.74|67.26|67.51|65.04|0
1744382400000|2025-04-11 14:40:00|67.74|65.26|66.38|63.91|69.59|67.12|66.38|63.91|0
1744382700000|2025-04-11 14:45:00|66.66|63.9|65.87|63.39|66.66|64.19|64.73|62.26|0
1744383000000|2025-04-11 14:50:00|65.85|63.38|69.45|66.97|70.57|68.09|65.85|63.38|0
1744383300000|2025-04-11 14:55:00|69.53|67.06|72.45|69.97|72.82|70.35|69.09|66.62|0
1744383600000|2025-04-11 15:00:00|72.34|69.87|73.64|71.17|73.84|71.37|66.24|63.76|0
1744383900000|2025-04-11 15:05:00|73.55|71.07|73.55|71.07|75.88|73.4|72.9|70.42|0
1744384200000|2025-04-11 15:10:00|73.67|71.19|75.94|73.47|76.45|73.98|72.83|70.35|0
1744384500000|2025-04-11 15:15:00|75.85|73.37|76.48|74.01|77.88|75.4|75|72.52|0
1744384800000|2025-04-11 15:20:00|76.5|74.02|75.75|73.28|76.72|74.24|74.08|71.61|0
1744385100000|2025-04-11 15:25:00|75.74|73.26|72.44|69.97|75.89|73.42|71.87|69.4|0
1744385400000|2025-04-11 15:30:00|72.7|70.22|70.65|68.18|73.44|70.97|70.43|67.95|0
1744385700000|2025-04-11 15:35:00|70.59|68.12|66.79|64.32|71.52|69.04|66.78|64.3|0
1744386000000|2025-04-11 15:40:00|66.13|63.66|66.85|64.37|68.96|66.48|66.08|63.6|0
1744386300000|2025-04-11 15:45:00|67.1|64.63|66.1|63.62|67.58|65.11|65.5|63.02|0
1744386600000|2025-04-11 15:50:00|66.18|63.71|65.73|63.25|67.53|65.06|65.5|63.02|0
1744386900000|2025-04-11 15:55:00|65.86|63.39|64.11|61.64|65.97|63.49|63.94|61.47|0
1744387200000|2025-04-11 16:00:00|64.1|61.62|64.15|61.68|65.4|62.93|63.72|61.25|0
1744387500000|2025-04-11 16:05:00|64.16|61.69|63.53|61.05|64.22|61.75|61.86|59.38|0
1744387800000|2025-04-11 16:10:00|63.37|60.89|61.17|58.69|63.58|61.11|60.78|58.31|0
1744388100000|2025-04-11 16:15:00|61.08|58.61|60.09|57.62|61.64|59.16|59.94|57.47|0
1744388400000|2025-04-11 16:20:00|60.12|57.64|60.75|58.27|60.78|58.3|59.81|57.33|0
1744388700000|2025-04-11 16:25:00|60.78|58.3|61.07|58.59|62.59|60.12|60.16|57.68|0
1744389000000|2025-04-11 16:30:00|61.09|58.62|56.9|54.42|61.09|58.62|56.07|53.6|0
1744389300000|2025-04-11 16:35:00|56.98|54.51|53.5|51.03|56.98|54.51|52.72|50.24|0
1744389600000|2025-04-11 16:40:00|53.44|50.97|52.32|49.84|54.41|51.93|52.19|49.71|0
1744389900000|2025-04-11 16:45:00|52.42|49.94|51.09|48.61|53.32|50.84|50.98|48.51|0
1744390200000|2025-04-11 16:50:00|51.22|48.74|52.01|49.53|52.22|49.74|50.98|48.51|0
1744390500000|2025-04-11 16:55:00|51.91|49.44|52.15|49.68|52.86|50.38|51.22|48.75|0
1744390800000|2025-04-11 17:00:00|52.13|49.66|52.1|49.62|53.73|51.25|51.26|48.78|0
1744391100000|2025-04-11 17:05:00|52.06|49.59|53.1|50.62|53.71|51.23|51.23|48.75|0
1744391400000|2025-04-11 17:10:00|53.14|50.66|54.35|51.88|54.74|52.26|53.05|50.58|0
1744391700000|2025-04-11 17:15:00|54.19|51.72|57.29|54.82|57.6|55.12|53.68|51.2|0
1744392000000|2025-04-11 17:20:00|57.18|54.71|57.13|54.65|57.81|55.33|55.1|52.62|0
1744392300000|2025-04-11 17:25:00|57.24|54.77|58.68|56.2|59|56.52|57.24|54.77|0
1744392600000|2025-04-11 17:30:00|58.65|56.18|58.69|56.21|59.87|57.39|57.76|55.29|0
1744392900000|2025-04-11 17:35:00|58.7|56.23|54.04|51.57|59.44|56.97|53.98|51.5|0
1744393200000|2025-04-11 17:40:00|53.97|51.49|50.49|48.02|54.1|51.63|49.67|47.2|0
1744393500000|2025-04-11 17:45:00|50.47|47.99|50.76|48.28|52.7|50.23|50.38|47.9|0
1744393800000|2025-04-11 17:50:00|51.06|48.58|49.55|47.08|51.47|48.99|48.94|46.46|0
1744394100000|2025-04-11 17:55:00|49.6|47.12|51.3|48.82|51.68|49.21|49.59|47.11|0
1744394400000|2025-04-11 18:00:00|51.39|48.92|51.51|49.03|52.64|50.16|50.82|48.35|0
1744394700000|2025-04-11 18:05:00|51.48|49|53.22|50.75|53.45|50.98|51.34|48.87|0
1744395000000|2025-04-11 18:10:00|53.13|50.66|53.07|50.59|54.16|51.69|52.27|49.8|0
1744395300000|2025-04-11 18:15:00|53.04|50.57|54.14|51.66|54.53|52.05|52.59|50.12|0
1744395600000|2025-04-11 18:20:00|54.2|51.72|53.88|51.41|55.29|52.82|53.55|51.08|0
1744395900000|2025-04-11 18:25:00|53.91|51.43|53.53|51.06|55.13|52.65|53.41|50.94|0
1744396200000|2025-04-11 18:30:00|53.39|50.91|53.75|51.27|53.95|51.48|53.06|50.59|0
1744396500000|2025-04-11 18:35:00|53.81|51.33|53.1|50.62|54.3|51.82|52.37|49.89|0
1744396800000|2025-04-11 18:40:00|53.03|50.55|52.49|50.01|53.03|50.56|51.89|49.42|0
1744397100000|2025-04-11 18:45:00|52.51|50.04|51.23|48.75|52.61|50.13|51.13|48.66|0
1744397400000|2025-04-11 18:50:00|51.13|48.66|51.36|48.89|53.74|51.26|50.77|48.3|0
1744397700000|2025-04-11 18:55:00|51.29|48.82|52.76|50.29|53.01|50.54|51.01|48.53|0
1744398000000|2025-04-11 19:00:00|52.78|50.3|50.16|47.69|52.78|50.3|49.5|47.03|0
1744398300000|2025-04-11 19:05:00|50.09|47.62|49.32|46.84|51.14|48.67|49.32|46.84|0
1744398600000|2025-04-11 19:10:00|49.39|46.91|48.93|46.45|49.8|47.33|48.74|46.26|0
1744398900000|2025-04-11 19:15:00|48.86|46.39|48.99|46.51|50.26|47.79|48.74|46.26|0
1744399200000|2025-04-11 19:20:00|49.01|46.54|47.87|45.39|49.38|46.9|47.6|45.12|0
1744399500000|2025-04-11 19:25:00|47.86|45.38|47.88|45.41|48.28|45.81|47.13|44.65|0
1744399800000|2025-04-11 19:30:00|47.84|45.36|46.7|44.22|48.55|46.08|46.52|44.04|0
1744400100000|2025-04-11 19:35:00|46.64|44.17|47.05|44.58|48.26|45.79|46.64|44.17|0
1744400400000|2025-04-11 19:40:00|47.06|44.59|46.64|44.16|47.5|45.02|46.61|44.14|0
1744400700000|2025-04-11 19:45:00|46.6|44.13|46.65|44.18|47.42|44.95|46.46|43.99|0
1744401000000|2025-04-11 19:50:00|46.72|44.25|46.87|44.4|47.67|45.19|46.35|43.88|0
1744401300000|2025-04-11 19:55:00|46.58|44.1|48.34|45.86|48.74|46.27|46.58|44.1|0
1744401600000|2025-04-11 20:00:00|48.25|45.77|47.07|44.6|48.49|46.02|46.96|44.49|0
1744401900000|2025-04-11 20:05:00|47.1|44.62|47.03|44.55|47.44|44.97|46.87|44.4|0
1744402200000|2025-04-11 20:10:00|47.05|44.57|46.63|44.16|47.21|44.73|46.61|44.14|0
1744589700000|2025-04-14 00:15:00|40.51|38.41|40.52|38.42|40.53|38.43|40.45|38.35|0
1744590000000|2025-04-14 00:20:00|40.45|38.35|41.37|39.27|41.41|39.31|40.39|38.29|0
1744590300000|2025-04-14 00:25:00|41.39|39.29|41.06|38.96|41.53|39.43|40.99|38.89|0
1744590600000|2025-04-14 00:30:00|41.09|38.99|40.73|38.63|41.14|39.04|40.58|38.48|0
1744590900000|2025-04-14 00:35:00|40.77|38.67|40.67|38.57|41.04|38.94|40.62|38.52|0
1744591200000|2025-04-14 00:40:00|40.69|38.59|40.96|38.86|41.26|39.16|40.61|38.51|0
1744591500000|2025-04-14 00:45:00|40.98|38.88|41.36|39.26|41.39|39.29|40.96|38.86|0
1744591800000|2025-04-14 00:50:00|41.37|39.27|41.73|39.63|41.81|39.71|41.25|39.15|0
1744592100000|2025-04-14 00:55:00|41.75|39.65|41.76|39.66|42.08|39.98|41.73|39.63|0
1744592400000|2025-04-14 01:00:00|41.75|39.65|41.29|39.19|42.06|39.96|41.18|39.08|0
1744592700000|2025-04-14 01:05:00|41.3|39.2|41.14|39.04|41.53|39.43|41.01|38.91|0
1744593000000|2025-04-14 01:10:00|41.12|39.02|41.1|39|41.3|39.2|40.99|38.89|0
1744593300000|2025-04-14 01:15:00|41.09|38.99|41.65|39.55|41.71|39.61|40.93|38.83|0
1744593600000|2025-04-14 01:20:00|41.69|39.59|42.04|39.94|42.12|40.02|41.36|39.26|0
1744593900000|2025-04-14 01:25:00|42.02|39.92|41.28|39.18|42.06|39.96|40.97|38.87|0
1744594200000|2025-04-14 01:30:00|41.26|39.16|41.17|39.07|41.38|39.28|41.1|39|0
1744594500000|2025-04-14 01:35:00|41.19|39.09|41.47|39.37|41.47|39.37|40.99|38.89|0
1744594800000|2025-04-14 01:40:00|41.41|39.31|42.13|40.03|42.36|40.26|41.29|39.19|0
1744595100000|2025-04-14 01:45:00|42.15|40.05|42.13|40.03|42.52|40.42|41.96|39.86|0
1744595400000|2025-04-14 01:50:00|42.15|40.05|41.29|39.19|42.38|40.28|41.23|39.13|0
1744595700000|2025-04-14 01:55:00|41.32|39.22|41.17|39.07|41.32|39.22|41.1|39|0
1744596000000|2025-04-14 02:00:00|41.16|39.06|40.88|38.78|41.17|39.07|40.67|38.57|0
1744596300000|2025-04-14 02:05:00|40.85|38.75|40.97|38.87|40.99|38.89|40.65|38.55|0
1744596600000|2025-04-14 02:10:00|40.96|38.86|40.38|38.28|41.04|38.94|40.38|38.28|0
1744596900000|2025-04-14 02:15:00|40.36|38.26|40.32|38.22|40.42|38.32|40.15|38.05|0
1744597200000|2025-04-14 02:20:00|40.33|38.23|40.28|38.18|40.35|38.25|40.21|38.11|0
1744597500000|2025-04-14 02:25:00|40.24|38.14|40.12|38.02|40.29|38.19|40.09|37.99|0
1744597800000|2025-04-14 02:30:00|40.14|38.04|40.05|37.95|40.25|38.15|39.96|37.86|0
1744598100000|2025-04-14 02:35:00|40.06|37.96|40.04|37.94|40.19|38.09|39.97|37.87|0
1744598400000|2025-04-14 02:40:00|40.05|37.95|39.77|37.67|40.42|38.32|39.75|37.65|0
1744598700000|2025-04-14 02:45:00|39.75|37.65|39.41|37.31|39.81|37.71|39.38|37.28|0
1744599000000|2025-04-14 02:50:00|39.43|37.33|39.26|37.16|39.45|37.35|39.17|37.07|0
1744599300000|2025-04-14 02:55:00|39.25|37.15|39.24|37.14|39.46|37.36|39.21|37.11|0
1744599600000|2025-04-14 03:00:00|39.22|37.12|39.63|37.53|39.71|37.61|39.21|37.11|0
1744599900000|2025-04-14 03:05:00|39.65|37.55|40.74|38.64|40.76|38.66|39.57|37.47|0
1744600200000|2025-04-14 03:10:00|40.76|38.66|40.06|37.96|40.76|38.66|40.02|37.92|0
1744600500000|2025-04-14 03:15:00|40.05|37.95|39.37|37.27|40.11|38.01|39.31|37.21|0
1744600800000|2025-04-14 03:20:00|39.39|37.29|38.79|36.69|39.57|37.47|38.65|36.55|0
1744601100000|2025-04-14 03:25:00|38.8|36.7|39.03|36.93|39.04|36.94|38.59|36.49|0
1744601400000|2025-04-14 03:30:00|38.9|36.8|39.26|37.16|39.29|37.19|38.86|36.76|0
1744601700000|2025-04-14 03:35:00|39.27|37.17|39.49|37.39|39.54|37.44|39.13|37.03|0
1744602000000|2025-04-14 03:40:00|39.5|37.4|39.28|37.18|39.5|37.4|39.23|37.13|0
1744602300000|2025-04-14 03:45:00|39.29|37.19|39.38|37.28|39.39|37.29|38.98|36.88|0
1744602600000|2025-04-14 03:50:00|39.37|37.27|39.32|37.22|39.44|37.34|39.32|37.22|0
1744602900000|2025-04-14 03:55:00|39.31|37.21|39.34|37.24|39.44|37.34|39.31|37.21|0
1744603200000|2025-04-14 04:00:00|39.33|37.23|39.34|37.24|39.38|37.28|39.3|37.2|0
1744603500000|2025-04-14 04:05:00|39.35|37.25|39.4|37.3|39.57|37.47|39.29|37.19|0
1744603800000|2025-04-14 04:10:00|39.42|37.32|39.18|37.08|39.46|37.36|38.76|36.66|0
1744604100000|2025-04-14 04:15:00|39.19|37.09|38.79|36.69|39.19|37.09|38.71|36.61|0
1744604400000|2025-04-14 04:20:00|38.78|36.68|38.77|36.67|38.8|36.7|38.71|36.61|0
1744604700000|2025-04-14 04:25:00|38.75|36.65|38.64|36.54|38.82|36.72|38.57|36.47|0
1744605000000|2025-04-14 04:30:00|38.63|36.53|38.64|36.54|38.74|36.64|38.55|36.45|0
1744605300000|2025-04-14 04:35:00|38.66|36.56|38.71|36.61|38.8|36.7|38.61|36.51|0
1744605600000|2025-04-14 04:40:00|38.7|36.6|38.53|36.43|38.73|36.63|38.53|36.43|0
1744605900000|2025-04-14 04:45:00|38.56|36.46|37.32|35.22|38.71|36.61|37.31|35.21|0
1744606200000|2025-04-14 04:50:00|37.3|35.2|37.56|35.46|37.57|35.47|37.3|35.2|0
1744606500000|2025-04-14 04:55:00|37.58|35.48|37.42|35.32|37.67|35.57|37.36|35.26|0
1744606800000|2025-04-14 05:00:00|37.44|35.34|37.52|35.42|37.59|35.49|37.28|35.18|0
1744607100000|2025-04-14 05:05:00|37.51|35.41|37.37|35.27|37.53|35.43|37.34|35.24|0
1744607400000|2025-04-14 05:10:00|37.36|35.26|37.21|35.11|37.4|35.3|37.19|35.09|0
1744607700000|2025-04-14 05:15:00|37.22|35.12|37.47|35.37|37.55|35.45|37.17|35.07|0
1744608000000|2025-04-14 05:20:00|37.45|35.35|37.66|35.56|37.81|35.71|37.45|35.35|0
1744608300000|2025-04-14 05:25:00|37.63|35.53|37.6|35.5|37.83|35.73|37.54|35.44|0
1744608600000|2025-04-14 05:30:00|37.62|35.52|37.74|35.64|37.82|35.72|37.5|35.4|0
1744608900000|2025-04-14 05:35:00|37.75|35.65|37.9|35.8|37.94|35.84|37.64|35.54|0
1744609200000|2025-04-14 05:40:00|37.91|35.81|37.87|35.77|37.97|35.87|37.8|35.7|0
1744609500000|2025-04-14 05:45:00|37.83|35.73|37.75|35.65|37.87|35.77|37.57|35.47|0
1744609800000|2025-04-14 05:50:00|37.78|35.68|37.42|35.32|37.93|35.83|37.41|35.31|0
1744610100000|2025-04-14 05:55:00|37.44|35.34|37.57|35.47|37.63|35.53|37.39|35.29|0
1744610400000|2025-04-14 06:00:00|37.59|35.49|38.05|35.95|38.3|36.2|37.56|35.46|0
1744610700000|2025-04-14 06:05:00|38.03|35.93|37.8|35.7|38.26|36.16|37.76|35.66|0
1744611000000|2025-04-14 06:10:00|37.78|35.68|37.18|35.08|37.84|35.74|36.98|34.88|0
1744611300000|2025-04-14 06:15:00|37.15|35.05|37.6|35.5|37.73|35.63|37.12|35.02|0
1744611600000|2025-04-14 06:20:00|37.58|35.48|37.67|35.57|37.69|35.59|37.45|35.35|0
1744611900000|2025-04-14 06:25:00|37.69|35.59|37.52|35.42|37.75|35.65|37.43|35.33|0
1744612200000|2025-04-14 06:30:00|37.48|35.38|36.8|34.7|37.48|35.38|36.76|34.66|0
1744612500000|2025-04-14 06:35:00|36.81|34.71|36.02|33.92|36.81|34.71|35.64|33.54|0
1744612800000|2025-04-14 06:40:00|36.01|33.91|36.17|34.07|36.27|34.17|35.91|33.81|0
1744613100000|2025-04-14 06:45:00|36.18|34.08|36.24|34.14|36.28|34.18|36.08|33.98|0
1744613400000|2025-04-14 06:50:00|36.2|34.1|36.31|34.21|36.37|34.27|36.12|34.02|0
1744613700000|2025-04-14 06:55:00|36.3|34.2|36.4|34.3|36.44|34.34|36.2|34.1|0
1744614000000|2025-04-14 07:00:00|36.46|34.36|36.69|34.59|37|34.9|36.37|34.27|0
1744614300000|2025-04-14 07:05:00|36.66|34.56|36.66|34.56|36.92|34.82|36.28|34.18|0
1744614600000|2025-04-14 07:10:00|36.68|34.58|37.61|35.51|37.62|35.52|36.68|34.58|0
1744614900000|2025-04-14 07:15:00|37.57|35.47|37.02|34.92|37.61|35.51|36.93|34.83|0
1744615200000|2025-04-14 07:20:00|36.99|34.89|36.62|34.52|37.27|35.17|36.48|34.38|0
1744615500000|2025-04-14 07:25:00|36.61|34.51|36.6|34.5|36.85|34.75|36.52|34.42|0
1744615800000|2025-04-14 07:30:00|36.59|34.49|36.67|34.57|36.68|34.58|36.13|34.03|0
1744616100000|2025-04-14 07:35:00|36.64|34.54|36|33.9|36.86|34.76|35.95|33.85|0
1744616400000|2025-04-14 07:40:00|35.99|33.89|35.93|33.83|36.13|34.03|35.91|33.81|0
1744616700000|2025-04-14 07:45:00|35.92|33.82|35.5|33.4|35.94|33.84|35.47|33.37|0
1744617000000|2025-04-14 07:50:00|35.52|33.42|35.52|33.42|35.71|33.61|35.37|33.27|0
1744617300000|2025-04-14 07:55:00|35.5|33.4|35.5|33.4|35.65|33.55|35.38|33.28|0
1744617600000|2025-04-14 08:00:00|35.43|33.33|35.05|32.95|35.69|33.59|35.03|32.93|0
1744617900000|2025-04-14 08:05:00|35.14|33.04|35.36|33.26|35.47|33.37|35.03|32.93|0
1744618200000|2025-04-14 08:10:00|35.41|33.31|34.96|32.86|35.59|33.49|34.95|32.85|0
1744618500000|2025-04-14 08:15:00|34.95|32.85|34.74|32.64|35.05|32.95|34.67|32.57|0
1744618800000|2025-04-14 08:20:00|34.78|32.68|34.3|32.2|34.84|32.74|34.3|32.2|0
1744619100000|2025-04-14 08:25:00|34.31|32.21|34.2|32.25|34.45|32.35|34.07|32.12|0
1744619400000|2025-04-14 08:30:00|34.21|32.26|34.14|32.19|34.22|32.27|33.84|31.89|0
1744619700000|2025-04-14 08:35:00|34.13|32.18|33.73|31.78|34.14|32.19|33.55|31.6|0
1744620000000|2025-04-14 08:40:00|33.77|31.82|33.74|31.79|33.83|31.88|33.59|31.64|0
1744620300000|2025-04-14 08:45:00|33.76|31.81|33.34|31.39|33.86|31.91|33.32|31.37|0
1744620600000|2025-04-14 08:50:00|33.33|31.38|33.7|31.75|33.77|31.82|33.3|31.35|0
1744620900000|2025-04-14 08:55:00|33.69|31.74|33.72|31.77|33.81|31.86|33.5|31.55|0
1744621200000|2025-04-14 09:00:00|33.74|31.79|33.25|31.3|33.77|31.82|33.25|31.3|0
1744621500000|2025-04-14 09:05:00|33.24|31.29|33.19|31.24|33.35|31.4|33.03|31.08|0
1744621800000|2025-04-14 09:10:00|33.22|31.27|33.65|31.7|33.69|31.74|33.17|31.22|0
1744622100000|2025-04-14 09:15:00|33.66|31.71|34.1|32.15|34.13|32.18|33.58|31.63|0
1744622400000|2025-04-14 09:20:00|34.11|32.16|34.28|32.33|34.31|32.36|33.96|32.01|0
1744622700000|2025-04-14 09:25:00|34.27|32.32|35|33.05|35|33.05|34.27|32.32|0
1744623000000|2025-04-14 09:30:00|34.95|33|34.69|32.74|35.1|33.15|34.56|32.61|0
1744623300000|2025-04-14 09:35:00|34.7|32.75|35.4|33.45|35.47|33.52|34.67|32.72|0
1744623600000|2025-04-14 09:40:00|35.36|33.41|35.09|33.14|35.48|33.53|34.9|32.95|0
1744623900000|2025-04-14 09:45:00|35.07|33.12|35.41|33.46|35.56|33.61|35.04|33.09|0
1744624200000|2025-04-14 09:50:00|35.37|33.42|34.74|32.79|35.51|33.56|34.69|32.74|0
1744624500000|2025-04-14 09:55:00|34.75|32.8|34.43|32.48|34.8|32.85|34.38|32.43|0
1744624800000|2025-04-14 10:00:00|34.45|32.5|34.01|32.06|34.47|32.52|33.91|31.96|0
1744625100000|2025-04-14 10:05:00|33.98|32.03|34.43|32.48|34.46|32.51|33.96|32.01|0
1744625400000|2025-04-14 10:10:00|34.42|32.47|34.31|32.36|34.5|32.55|34.28|32.33|0
1744625700000|2025-04-14 10:15:00|34.34|32.39|34.33|32.38|34.55|32.6|34.29|32.34|0
1744626000000|2025-04-14 10:20:00|34.34|32.39|34.7|32.75|34.94|32.99|34.33|32.38|0
1744626300000|2025-04-14 10:25:00|34.71|32.76|34.29|32.34|34.87|32.92|34.2|32.25|0
1744626600000|2025-04-14 10:30:00|34.24|32.29|33.93|31.98|34.31|32.36|33.93|31.98|0
1744626900000|2025-04-14 10:35:00|33.91|31.96|33.88|31.93|33.95|32|33.77|31.82|0
1744627200000|2025-04-14 10:40:00|33.87|31.92|33.52|31.57|33.89|31.94|33.41|31.46|0
1744627500000|2025-04-14 10:45:00|33.51|31.56|33.37|31.42|33.67|31.72|33.37|31.42|0
1744627800000|2025-04-14 10:50:00|33.4|31.45|33.32|31.37|33.44|31.49|33.11|31.16|0
1744628100000|2025-04-14 10:55:00|33.3|31.35|33.09|31.14|33.45|31.5|33.09|31.14|0
1744628400000|2025-04-14 11:00:00|33.07|31.12|32.7|30.75|33.17|31.22|32.57|30.62|0
1744628700000|2025-04-14 11:05:00|32.68|30.73|32.75|30.8|32.94|30.99|32.33|30.38|0
1744629000000|2025-04-14 11:10:00|32.73|30.78|32.04|30.09|32.78|30.83|32.01|30.06|0
1744629300000|2025-04-14 11:15:00|32.05|30.1|32.31|30.36|32.61|30.66|31.96|30.01|0
1744629600000|2025-04-14 11:20:00|32.29|30.34|32.62|30.67|32.64|30.69|32.21|30.26|0
1744629900000|2025-04-14 11:25:00|32.55|30.6|32.2|30.25|32.66|30.71|31.67|29.72|0
1744630200000|2025-04-14 11:30:00|32.18|30.23|32.6|30.65|33.03|31.08|32.16|30.21|0
1744630500000|2025-04-14 11:35:00|32.58|30.63|32.62|30.67|32.67|30.72|32.34|30.39|0
1744630800000|2025-04-14 11:40:00|32.56|30.61|32.95|31|33.19|31.24|32.51|30.56|0
1744631100000|2025-04-14 11:45:00|32.96|31.01|33.07|31.27|33.09|31.29|32.67|30.85|0
1744631400000|2025-04-14 11:50:00|33.06|31.26|34.31|32.51|34.31|32.51|32.87|31.07|0
1744631700000|2025-04-14 11:55:00|34.28|32.48|34.66|32.86|34.66|32.86|34.28|32.48|0
1744632000000|2025-04-14 12:00:00|34.67|32.87|33.83|32.03|34.81|33.01|33.69|31.89|0
1744632300000|2025-04-14 12:05:00|33.84|32.04|33.41|31.61|33.84|32.04|33.31|31.51|0
1744632600000|2025-04-14 12:10:00|33.4|31.6|32.98|31.18|33.41|31.61|32.85|31.05|0
1744632900000|2025-04-14 12:15:00|33.01|31.21|33.04|31.24|33.09|31.29|32.81|31.01|0
1744633200000|2025-04-14 12:20:00|33.05|31.25|32.56|30.76|33.06|31.26|32.55|30.75|0
1744633500000|2025-04-14 12:25:00|32.6|30.8|32.63|30.83|32.7|30.9|32.54|30.74|0
1744633800000|2025-04-14 12:30:00|32.64|30.84|32.27|30.47|32.81|31.01|32.25|30.45|0
1744634100000|2025-04-14 12:35:00|32.28|30.48|31.41|29.61|32.28|30.48|31.12|29.32|0
1744634400000|2025-04-14 12:40:00|31.39|29.59|31.75|29.95|31.85|30.05|31.36|29.56|0
1744634700000|2025-04-14 12:45:00|31.78|29.98|31.73|29.93|31.97|30.17|31.54|29.74|0
1744635000000|2025-04-14 12:50:00|31.7|29.9|31.49|29.69|31.72|29.92|31.4|29.6|0
1744635300000|2025-04-14 12:55:00|31.5|29.7|31.18|29.38|31.6|29.8|31.16|29.36|0
1744635600000|2025-04-14 13:00:00|31.16|29.36|31.14|29.34|32.13|30.33|31.02|29.22|0
1744635900000|2025-04-14 13:05:00|31.12|29.32|31.36|29.56|31.66|29.86|31.08|29.28|0
1744636200000|2025-04-14 13:10:00|31.4|29.6|31.29|29.49|31.46|29.66|31.26|29.46|0
1744636500000|2025-04-14 13:15:00|31.33|29.53|31.31|29.51|31.33|29.53|31.28|29.48|0
1744637400000|2025-04-14 13:30:00|30.35|28.55|31.01|29.21|31.71|29.91|30.15|28.35|0
1744637700000|2025-04-14 13:35:00|31.04|29.24|32.78|30.98|32.79|30.99|30.9|29.1|0
1744638000000|2025-04-14 13:40:00|32.88|31.08|33.8|32|35.02|33.22|32.76|30.96|0
1744638300000|2025-04-14 13:45:00|33.64|31.84|32.88|31.08|34.89|33.09|32.83|31.03|0
1744638600000|2025-04-14 13:50:00|32.85|31.05|32.17|30.37|33.65|31.85|31.91|30.11|0
1744638900000|2025-04-14 13:55:00|32.16|30.36|33.52|31.72|33.75|31.95|32.11|30.31|0
1744639200000|2025-04-14 14:00:00|33.41|31.61|31.36|29.56|33.71|31.91|30.98|29.18|0
1744639500000|2025-04-14 14:05:00|31.39|29.59|31.55|29.75|31.63|29.83|30.54|28.74|0
1744639800000|2025-04-14 14:10:00|31.57|29.77|32.12|30.32|32.57|30.77|31.15|29.35|0
1744640100000|2025-04-14 14:15:00|32.07|30.27|32.2|30.4|33.58|31.78|31.75|29.95|0
1744640400000|2025-04-14 14:20:00|32.21|30.41|31.58|29.78|32.44|30.64|31.4|29.6|0
1744640700000|2025-04-14 14:25:00|31.56|29.76|30.31|28.51|31.98|30.18|30.14|28.34|0
1744641000000|2025-04-14 14:30:00|30.25|28.45|29.53|27.73|30.57|28.77|29.26|27.46|0
1744641300000|2025-04-14 14:35:00|29.54|27.74|28.65|26.85|29.77|27.97|28.65|26.85|0
1744641600000|2025-04-14 14:40:00|28.62|26.82|28.45|26.65|29.07|27.27|27.98|26.18|0
1744641900000|2025-04-14 14:45:00|28.43|26.63|28.04|26.24|28.9|27.1|28.04|26.24|0
1744642200000|2025-04-14 14:50:00|28.13|26.33|27.48|25.68|28.18|26.38|27.41|25.61|0
1744642500000|2025-04-14 14:55:00|27.5|25.7|28.8|27|28.92|27.12|27.5|25.7|0
1744642800000|2025-04-14 15:00:00|28.82|27.02|29.77|27.97|29.98|28.18|28.51|26.71|0
1744643100000|2025-04-14 15:05:00|29.85|28.05|30.55|28.75|30.88|29.08|29.74|27.94|0
1744643400000|2025-04-14 15:10:00|30.56|28.76|31.06|29.26|31.16|29.36|30.04|28.24|0
1744643700000|2025-04-14 15:15:00|31.08|29.28|31.05|29.55|31.57|30.07|30.74|28.94|0
1744644000000|2025-04-14 15:20:00|31.07|29.57|31.14|29.64|31.32|29.82|30.5|29|0
1744644300000|2025-04-14 15:25:00|31.16|29.66|33.33|31.83|33.37|31.87|31.13|29.63|0
1744644600000|2025-04-14 15:30:00|33.22|31.72|31.98|30.48|33.63|32.13|31.96|30.46|0
1744644900000|2025-04-14 15:35:00|31.81|30.31|33.84|32.34|34.17|32.67|31.77|30.27|0
1744645200000|2025-04-14 15:40:00|33.88|32.38|33.61|32.11|35.02|33.52|33.61|32.11|0
1744645500000|2025-04-14 15:45:00|33.64|32.14|36.72|35.22|36.9|35.4|33.61|32.11|0
1744645800000|2025-04-14 15:50:00|36.74|35.24|37.3|35.8|38.41|36.91|36.68|35.18|0
1744646100000|2025-04-14 15:55:00|37.29|35.79|37.67|36.17|37.67|36.17|36.31|34.81|0
1744646400000|2025-04-14 16:00:00|37.66|36.16|37.07|35.57|38.2|36.7|36.57|35.07|0
1744646700000|2025-04-14 16:05:00|37.08|35.58|37.71|36.21|37.96|36.46|36.68|35.18|0
1744647000000|2025-04-14 16:10:00|37.7|36.2|37.96|36.46|39.74|38.24|37.48|35.98|0
1744647300000|2025-04-14 16:15:00|37.95|36.45|34.82|33.32|38.07|36.57|34.62|33.12|0
1744647600000|2025-04-14 16:20:00|34.88|33.38|36.28|34.78|36.89|35.39|34.83|33.33|0
1744647900000|2025-04-14 16:25:00|36.32|34.82|37.09|35.59|37.7|36.2|36.23|34.73|0
1744648200000|2025-04-14 16:30:00|37.13|35.63|34.97|33.47|37.4|35.9|34.97|33.47|0
1744648500000|2025-04-14 16:35:00|35.01|33.51|34.9|33.4|35.07|33.57|34.38|32.88|0
1744648800000|2025-04-14 16:40:00|34.93|33.43|34.4|32.9|35.18|33.68|34.29|32.79|0
1744649100000|2025-04-14 16:45:00|34.32|32.82|34.51|33.01|34.56|33.06|33.71|32.21|0
1744649400000|2025-04-14 16:50:00|34.5|33|34.8|33.3|36.05|34.55|34.5|33|0
1744649700000|2025-04-14 16:55:00|34.79|33.29|36.21|34.71|36.41|34.91|34.64|33.14|0
1744650000000|2025-04-14 17:00:00|36.25|34.75|35.87|34.37|36.38|34.88|32.9|31.4|0
1744650300000|2025-04-14 17:05:00|35.75|34.25|35.53|34.03|36.36|34.86|35.18|33.68|0
1744650600000|2025-04-14 17:10:00|35.51|34.01|35.18|33.68|35.94|34.44|34.84|33.34|0
1744650900000|2025-04-14 17:15:00|35.27|33.77|34.73|33.23|36|34.5|34.73|33.23|0
1744651200000|2025-04-14 17:20:00|34.71|33.21|33.33|31.83|34.93|33.43|33.22|31.72|0
1744651500000|2025-04-14 17:25:00|33.28|31.78|34.19|32.69|34.44|32.94|33.26|31.76|0
1744651800000|2025-04-14 17:30:00|34.34|32.84|33.38|31.88|34.7|33.2|33.27|31.77|0
1744652100000|2025-04-14 17:35:00|33.46|31.96|32.66|31.16|33.52|32.02|32.36|30.86|0
1744652400000|2025-04-14 17:40:00|32.68|31.18|33.4|31.9|33.42|31.92|32.28|30.78|0
1744652700000|2025-04-14 17:45:00|33.39|31.89|32.57|31.07|33.69|32.19|32.53|31.03|0
1744653000000|2025-04-14 17:50:00|32.61|31.11|31.32|29.82|32.73|31.23|31.05|29.55|0
1744653300000|2025-04-14 17:55:00|31.29|29.79|31.16|29.66|31.69|30.19|30.9|29.4|0
1744653600000|2025-04-14 18:00:00|31.19|29.69|30.38|28.88|31.2|29.7|30.37|28.87|0
1744653900000|2025-04-14 18:05:00|30.37|28.87|30.12|28.62|30.79|29.29|29.93|28.43|0
1744654200000|2025-04-14 18:10:00|30.14|28.64|30.22|28.72|30.68|29.18|30.01|28.51|0
1744654500000|2025-04-14 18:15:00|30.1|28.6|29.88|28.38|30.37|28.87|29.7|28.2|0
1744654800000|2025-04-14 18:20:00|29.86|28.36|29.14|27.64|29.93|28.43|29.06|27.56|0
1744655100000|2025-04-14 18:25:00|29.12|27.62|29|27.5|29.26|27.76|28.82|27.32|0
1744655400000|2025-04-14 18:30:00|29.02|27.52|28.64|27.14|29.18|27.68|28.55|27.05|0
1744655700000|2025-04-14 18:35:00|28.7|27.2|28.46|26.96|28.82|27.32|28.35|26.85|0
1744656000000|2025-04-14 18:40:00|28.41|26.91|28.1|26.6|28.43|26.93|28.08|26.58|0
1744656300000|2025-04-14 18:45:00|28.14|26.64|28.24|26.74|28.59|27.09|28.05|26.55|0
1744656600000|2025-04-14 18:50:00|28.21|26.71|28.23|26.73|28.5|27|28.05|26.55|0
1744656900000|2025-04-14 18:55:00|28.21|26.71|28.16|26.66|28.46|26.96|28.09|26.59|0
1744657200000|2025-04-14 19:00:00|28.2|26.7|27.6|26.1|28.23|26.73|27.55|26.05|0
1744657500000|2025-04-14 19:05:00|27.59|26.09|26.87|25.37|27.64|26.14|26.87|25.37|0
1744657800000|2025-04-14 19:10:00|26.88|25.38|25.92|24.42|26.97|25.47|25.78|24.28|0
1744658100000|2025-04-14 19:15:00|25.95|24.45|26.47|24.97|26.61|25.11|25.94|24.44|0
1744658400000|2025-04-14 19:20:00|26.45|24.95|26.39|24.89|26.59|25.09|26.13|24.63|0
1744658700000|2025-04-14 19:25:00|26.36|24.86|27.02|25.52|27.2|25.7|26.36|24.86|0
1744659000000|2025-04-14 19:30:00|27.06|25.56|26.57|25.07|27.27|25.77|26.55|25.05|0
1744659300000|2025-04-14 19:35:00|26.56|25.06|26.5|25|26.89|25.39|26.38|24.88|0
1744659600000|2025-04-14 19:40:00|26.49|24.99|25.76|24.26|26.55|25.05|25.62|24.12|0
1744659900000|2025-04-14 19:45:00|25.71|24.21|25.91|24.41|26.19|24.69|25.57|24.07|0
1744660200000|2025-04-14 19:50:00|26.26|24.76|26.64|25.14|27.18|25.68|25.99|24.49|0
1744660500000|2025-04-14 19:55:00|26.47|24.97|27.33|25.83|27.69|26.19|26.47|24.97|0
1744660800000|2025-04-14 20:00:00|27.24|25.74|27.73|26.23|27.91|26.41|26.84|25.34|0
1744661100000|2025-04-14 20:05:00|27.7|26.2|27.71|26.21|28.22|26.72|27.7|26.2|0
1744661400000|2025-04-14 20:10:00|27.69|26.19|27.66|26.16|27.85|26.35|27.56|26.06|0
1744661700000|2025-04-14 20:15:00|27.64|26.14|28.68|27.18|28.77|27.27|27.55|26.05|0
1744662000000|2025-04-14 20:20:00|28.67|27.17|29.77|28.27|30.09|28.59|28.62|27.12|0
1744662300000|2025-04-14 20:25:00|29.76|28.26|29.89|28.39|30.81|29.31|29.73|28.23|0
1744662600000|2025-04-14 20:30:00|29.79|28.29|29.06|27.56|29.93|28.43|28.92|27.42|0
1744662900000|2025-04-14 20:35:00|29.05|27.55|28.55|27.05|29.26|27.76|28.55|27.05|0
1744663200000|2025-04-14 20:40:00|28.59|27.09|28.98|27.48|29.14|27.64|28.55|27.05|0
1744663500000|2025-04-14 20:45:00|28.99|27.49|28.36|26.86|29.07|27.57|28.32|26.82|0
1744663800000|2025-04-14 20:50:00|28.37|26.87|28.4|26.9|28.67|27.17|28.32|26.82|0
1744664100000|2025-04-14 20:55:00|28.85|26.45|28.79|26.39|28.88|26.48|28.65|26.25|0
1744664400000|2025-04-14 21:00:00|28.86|26.46|28.82|26.42|28.87|26.47|28.73|26.33|0
1744664700000|2025-04-14 21:05:00|28.83|26.43|28.83|26.43|28.83|26.43|28.81|26.41|0
1744665000000|2025-04-14 21:10:00|28.82|26.42|28.89|26.49|28.91|26.51|28.82|26.42|0
1744665300000|2025-04-14 21:15:00|28.93|26.53|28.97|26.57|28.98|26.58|28.92|26.52|0
1744665600000|2025-04-14 21:20:00|28.96|26.56|28.81|26.41|28.97|26.57|28.79|26.39|0
1744665900000|2025-04-14 21:25:00|28.79|26.39|28.85|26.45|28.86|26.46|28.79|26.39|0
1744666200000|2025-04-14 21:30:00|28.84|26.44|28.75|26.35|28.85|26.45|28.73|26.33|0
1744666500000|2025-04-14 21:35:00|28.74|26.34|28.68|26.28|28.75|26.35|28.61|26.21|0
1744666800000|2025-04-14 21:40:00|28.67|26.27|28.59|26.19|28.67|26.27|28.57|26.17|0
1744667100000|2025-04-14 21:45:00|28.58|26.18|28.63|26.23|28.65|26.25|28.55|26.15|0
1744667400000|2025-04-14 21:50:00|28.57|26.17|28.6|26.2|28.64|26.24|28.55|26.15|0
1744667700000|2025-04-14 21:55:00|28.61|26.21|28.67|26.27|28.71|26.31|28.6|26.2|0
1744668000000|2025-04-14 22:00:00|28.66|26.26|28.81|26.41|29.1|26.7|28.63|26.23|0
1744668300000|2025-04-14 22:05:00|28.8|26.4|29.23|26.83|29.31|26.91|28.8|26.4|0
1744668600000|2025-04-14 22:10:00|29.2|26.8|29.17|26.77|29.35|26.95|28.99|26.59|0
1744668900000|2025-04-14 22:15:00|29.18|26.78|29.33|26.93|29.36|26.96|29.1|26.7|0
1744669200000|2025-04-14 22:20:00|29.29|26.89|29.06|26.66|29.46|27.06|28.98|26.58|0
1744669500000|2025-04-14 22:25:00|29.03|26.63|29.63|27.23|29.66|27.26|28.94|26.54|0
1744669800000|2025-04-14 22:30:00|29.66|27.26|29.43|27.03|29.71|27.31|29.24|26.84|0
1744670100000|2025-04-14 22:35:00|29.46|27.06|29.39|26.99|29.59|27.19|29.38|26.98|0
1744670400000|2025-04-14 22:40:00|29.43|27.03|29.39|26.99|29.59|27.19|29.24|26.84|0
1744670700000|2025-04-14 22:45:00|29.38|26.98|29.52|27.12|29.77|27.37|29.38|26.98|0
1744671000000|2025-04-14 22:50:00|29.48|27.08|29.55|27.15|29.65|27.25|29.44|27.04|0
1744671300000|2025-04-14 22:55:00|29.63|27.23|29.84|27.44|29.97|27.57|29.63|27.23|0
1744671600000|2025-04-14 23:00:00|29.81|27.41|29.67|27.27|29.9|27.5|29.62|27.22|0
1744671900000|2025-04-14 23:05:00|29.68|27.28|29.56|27.16|29.68|27.28|29.44|27.04|0
1744672200000|2025-04-14 23:10:00|29.6|27.2|29.5|27.1|29.6|27.2|29.42|27.02|0
1744672500000|2025-04-14 23:15:00|29.48|27.08|29.21|26.81|29.58|27.18|29.18|26.78|0
1744672800000|2025-04-14 23:20:00|29.23|26.83|29.19|26.79|29.23|26.83|29.13|26.73|0
1744673100000|2025-04-14 23:25:00|29.18|26.78|29.26|26.86|29.32|26.92|29.15|26.75|0
1744673400000|2025-04-14 23:30:00|29.24|26.84|29.01|26.61|29.24|26.84|29|26.6|0
1744673700000|2025-04-14 23:35:00|29.04|26.64|29.33|26.93|29.35|26.95|29|26.6|0
1744674000000|2025-04-14 23:40:00|29.34|26.94|29.61|27.21|29.68|27.28|29.29|26.89|0
1744674300000|2025-04-14 23:45:00|29.6|27.2|29.47|27.07|29.72|27.32|29.47|27.07|0
1744674600000|2025-04-14 23:50:00|29.46|27.06|29.46|27.06|29.57|27.17|29.44|27.04|0
1744674900000|2025-04-14 23:55:00|29.45|27.05|29.39|26.99|29.53|27.13|29.37|26.97|0
1744675200000|2025-04-15 00:00:00|29.23|26.83|29.21|26.81|29.27|26.87|29.05|26.65|0
1744675500000|2025-04-15 00:05:00|29.26|26.86|29.03|26.63|29.32|26.92|28.87|26.47|0
1744675800000|2025-04-15 00:10:00|29.04|26.64|28.89|26.49|29.05|26.65|28.78|26.38|0
1744676100000|2025-04-15 00:15:00|28.9|26.5|28.58|27.08|28.95|27.23|28.41|26.41|0
1744676400000|2025-04-15 00:20:00|28.57|27.07|28.26|26.76|28.63|27.13|28.22|26.72|0
1744676700000|2025-04-15 00:25:00|28.21|26.71|27.8|26.3|28.29|26.79|27.74|26.24|0
1744677000000|2025-04-15 00:30:00|27.84|26.34|27.91|26.41|27.95|26.45|27.74|26.24|0
1744677300000|2025-04-15 00:35:00|27.94|26.44|28.3|26.8|28.3|26.8|27.91|26.41|0
1744677600000|2025-04-15 00:40:00|28.25|26.75|28.31|26.81|28.35|26.85|28.21|26.71|0
1744677900000|2025-04-15 00:45:00|28.32|26.82|28.02|26.52|28.32|26.82|27.89|26.39|0
1744678200000|2025-04-15 00:50:00|28|26.5|27.76|26.26|28.05|26.55|27.7|26.2|0
1744678500000|2025-04-15 00:55:00|27.74|26.24|27.71|26.21|27.82|26.32|27.68|26.18|0
1744678800000|2025-04-15 01:00:00|27.7|26.2|27.7|26.2|27.83|26.33|27.63|26.13|0
1744679100000|2025-04-15 01:05:00|27.69|26.19|27.66|26.16|27.78|26.28|27.65|26.15|0
1744679400000|2025-04-15 01:10:00|27.65|26.15|27.34|25.84|27.67|26.17|27.24|25.74|0
1744679700000|2025-04-15 01:15:00|27.32|25.82|27.08|25.58|27.32|25.82|27.06|25.56|0
1744680000000|2025-04-15 01:20:00|27.09|25.59|27.27|25.77|27.3|25.8|27.02|25.52|0
1744680300000|2025-04-15 01:25:00|27.29|25.79|27.17|25.67|27.3|25.8|27.17|25.67|0
1744680600000|2025-04-15 01:30:00|27.19|25.69|27.13|25.63|27.27|25.77|27.08|25.58|0
1744680900000|2025-04-15 01:35:00|27.14|25.64|27.43|25.93|27.49|25.99|27.11|25.61|0
1744681200000|2025-04-15 01:40:00|27.46|25.96|27.52|26.02|27.69|26.19|27.46|25.96|0
1744681500000|2025-04-15 01:45:00|27.53|26.03|27.53|26.03|27.61|26.11|27.47|25.97|0
1744681800000|2025-04-15 01:50:00|27.54|26.04|27.37|25.87|27.6|26.1|27.37|25.87|0
1744682100000|2025-04-15 01:55:00|27.38|25.88|27.54|26.04|27.6|26.1|27.37|25.87|0
1744682400000|2025-04-15 02:00:00|27.53|26.03|27.51|26.01|27.62|26.12|27.45|25.95|0
1744682700000|2025-04-15 02:05:00|27.49|25.99|27.32|25.82|27.58|26.08|27.27|25.77|0
1744683000000|2025-04-15 02:10:00|27.33|25.83|26.93|25.43|27.33|25.83|26.88|25.38|0
1744683300000|2025-04-15 02:15:00|26.96|25.46|27.05|25.55|27.13|25.63|26.88|25.38|0
1744683600000|2025-04-15 02:20:00|27.06|25.56|27.69|26.19|27.76|26.26|27.03|25.53|0
1744683900000|2025-04-15 02:25:00|27.7|26.2|28.02|26.52|28.03|26.53|27.58|26.08|0
1744684200000|2025-04-15 02:30:00|28.04|26.54|27.73|26.23|28.04|26.54|27.72|26.22|0
1744684500000|2025-04-15 02:35:00|27.76|26.26|27.8|26.3|27.96|26.46|27.73|26.23|0
1744684800000|2025-04-15 02:40:00|27.81|26.31|28.03|26.53|28.12|26.62|27.76|26.26|0
1744685100000|2025-04-15 02:45:00|28.02|26.52|27.81|26.31|28.06|26.56|27.68|26.18|0
1744685400000|2025-04-15 02:50:00|27.82|26.32|28|26.5|28.07|26.57|27.8|26.3|0
1744685700000|2025-04-15 02:55:00|27.99|26.49|27.95|26.45|28.05|26.55|27.83|26.33|0
1744686000000|2025-04-15 03:00:00|27.96|26.46|28.17|26.67|28.19|26.69|27.83|26.33|0
1744686300000|2025-04-15 03:05:00|28.16|26.66|27.96|26.46|28.19|26.69|27.91|26.41|0
1744686600000|2025-04-15 03:10:00|27.94|26.44|28.05|26.55|28.1|26.6|27.94|26.44|0
1744686900000|2025-04-15 03:15:00|28.04|26.54|27.79|26.29|28.08|26.58|27.68|26.18|0
1744687200000|2025-04-15 03:20:00|27.78|26.28|27.7|26.2|27.85|26.35|27.67|26.17|0
1744687500000|2025-04-15 03:25:00|27.71|26.21|27.41|25.91|27.72|26.22|27.39|25.89|0
1744687800000|2025-04-15 03:30:00|27.42|25.92|27.29|25.79|27.44|25.94|27.28|25.78|0
1744688100000|2025-04-15 03:35:00|27.3|25.8|27.11|25.61|27.34|25.84|27.06|25.56|0
1744688400000|2025-04-15 03:40:00|27.09|25.59|27.03|25.53|27.16|25.66|26.99|25.49|0
1744688700000|2025-04-15 03:45:00|27.06|25.56|27.02|25.52|27.09|25.59|26.98|25.48|0
1744689000000|2025-04-15 03:50:00|27.04|25.54|26.9|25.4|27.05|25.55|26.85|25.35|0
1744689300000|2025-04-15 03:55:00|26.91|25.41|27|25.5|27.05|25.55|26.91|25.41|0
1744689600000|2025-04-15 04:00:00|26.99|25.49|27.03|25.53|27.08|25.58|26.94|25.44|0
1744689900000|2025-04-15 04:05:00|27.04|25.54|27.08|25.58|27.24|25.74|27.01|25.51|0
1744690200000|2025-04-15 04:10:00|27.09|25.59|27.03|25.53|27.11|25.61|26.97|25.47|0
1744690500000|2025-04-15 04:15:00|27.02|25.52|27.12|25.62|27.13|25.63|26.95|25.45|0
1744690800000|2025-04-15 04:20:00|27.11|25.61|27.13|25.63|27.15|25.65|27.02|25.52|0
1744691100000|2025-04-15 04:25:00|27.12|25.62|27.1|25.6|27.15|25.65|27.05|25.55|0
1744691400000|2025-04-15 04:30:00|27.08|25.58|26.93|25.43|27.17|25.67|26.93|25.43|0
1744691700000|2025-04-15 04:35:00|26.94|25.44|27.2|25.7|27.41|25.91|26.86|25.36|0
1744692000000|2025-04-15 04:40:00|27.21|25.71|27.28|25.78|27.46|25.96|27.1|25.6|0
1744692300000|2025-04-15 04:45:00|27.29|25.79|27.41|25.91|27.47|25.97|27.13|25.63|0
1744692600000|2025-04-15 04:50:00|27.4|25.9|27.29|25.79|27.47|25.97|27.25|25.75|0
1744692900000|2025-04-15 04:55:00|27.3|25.8|27.25|25.75|27.41|25.91|27.18|25.68|0
1744693200000|2025-04-15 05:00:00|27.27|25.77|27.33|25.83|27.33|25.83|27.04|25.54|0
1744693500000|2025-04-15 05:05:00|27.32|25.82|27.33|25.83|27.51|26.01|27.29|25.79|0
1744693800000|2025-04-15 05:10:00|27.3|25.8|27.36|25.86|27.37|25.87|27.22|25.72|0
1744694100000|2025-04-15 05:15:00|27.35|25.85|27.2|25.7|27.37|25.87|27.16|25.66|0
1744694400000|2025-04-15 05:20:00|27.19|25.69|27.19|25.69|27.24|25.74|27.15|25.65|0
1744694700000|2025-04-15 05:25:00|27.2|25.7|27.58|26.08|27.65|26.15|27.07|25.57|0
1744695000000|2025-04-15 05:30:00|27.57|26.07|27.54|26.04|27.83|26.33|27.41|25.91|0
1744695300000|2025-04-15 05:35:00|27.53|26.03|27.28|25.78|27.57|26.07|27.23|25.73|0
1744695600000|2025-04-15 05:40:00|27.3|25.8|27.56|26.06|27.66|26.16|27.29|25.79|0
1744695900000|2025-04-15 05:45:00|27.55|26.05|27.52|26.02|27.55|26.05|27.27|25.77|0
1744696200000|2025-04-15 05:50:00|27.53|26.03|27.58|26.08|27.65|26.15|27.46|25.96|0
1744696500000|2025-04-15 05:55:00|27.55|26.05|27.52|26.02|27.61|26.11|27.46|25.96|0
1744696800000|2025-04-15 06:00:00|27.53|26.03|27.76|26.26|27.79|26.29|27.49|25.99|0
1744697100000|2025-04-15 06:05:00|27.75|26.25|27.52|26.02|27.76|26.26|27.45|25.95|0
1744697400000|2025-04-15 06:10:00|27.51|26.01|27.32|25.82|27.52|26.02|27.25|25.75|0
1744697700000|2025-04-15 06:15:00|27.33|25.83|27.23|25.73|27.33|25.83|27.08|25.58|0
1744698000000|2025-04-15 06:20:00|27.25|25.75|27.03|25.53|27.33|25.83|26.96|25.46|0
1744698300000|2025-04-15 06:25:00|27.04|25.54|27.03|25.53|27.1|25.6|26.91|25.41|0
1744698600000|2025-04-15 06:30:00|27.01|25.51|26.94|25.44|27.11|25.61|26.91|25.41|0
1744698900000|2025-04-15 06:35:00|26.95|25.45|26.83|25.33|26.99|25.49|26.8|25.3|0
1744699200000|2025-04-15 06:40:00|26.84|25.34|26.69|25.19|26.84|25.34|26.58|25.08|0
1744699500000|2025-04-15 06:45:00|26.7|25.2|26.71|25.21|26.77|25.27|26.67|25.17|0
1744699800000|2025-04-15 06:50:00|26.69|25.19|26.78|25.28|26.87|25.37|26.69|25.19|0
1744700100000|2025-04-15 06:55:00|26.79|25.29|26.85|25.35|26.94|25.44|26.79|25.29|0
1744700400000|2025-04-15 07:00:00|26.87|25.37|25.75|24.25|26.9|25.4|25.65|24.15|0
1744700700000|2025-04-15 07:05:00|25.72|24.22|25.88|24.38|25.92|24.42|25.24|23.74|0
1744701000000|2025-04-15 07:10:00|25.86|24.36|25.69|24.19|25.9|24.4|25.64|24.14|0
1744701300000|2025-04-15 07:15:00|25.7|24.2|25.22|23.72|25.72|24.22|25.15|23.65|0
1744701600000|2025-04-15 07:20:00|25.25|23.75|25.64|24.14|25.64|24.14|25.07|23.57|0
1744701900000|2025-04-15 07:25:00|25.62|24.12|25.37|23.87|25.62|24.12|25.32|23.82|0
1744702200000|2025-04-15 07:30:00|25.36|23.86|25.09|23.59|25.43|23.93|25.04|23.54|0
1744702500000|2025-04-15 07:35:00|25.08|23.58|24.9|23.4|25.19|23.69|24.74|23.24|0
1744702800000|2025-04-15 07:40:00|24.87|23.37|24.9|23.4|25.05|23.55|24.81|23.31|0
1744703100000|2025-04-15 07:45:00|24.91|23.41|24.93|23.43|25.17|23.67|24.79|23.29|0
1744703400000|2025-04-15 07:50:00|24.95|23.45|25.04|23.54|25.14|23.64|24.89|23.39|0
1744703700000|2025-04-15 07:55:00|25.05|23.55|24.85|23.35|25.08|23.58|24.76|23.26|0
1744704000000|2025-04-15 08:00:00|24.79|23.29|25.91|24.41|25.97|24.47|24.7|23.2|0
1744704300000|2025-04-15 08:05:00|25.9|24.4|25.43|23.93|25.9|24.4|25.18|23.68|0
1744704600000|2025-04-15 08:10:00|25.46|23.96|25|23.5|25.47|23.97|24.91|23.41|0
1744704900000|2025-04-15 08:15:00|24.98|23.48|25.18|23.68|25.18|23.68|24.86|23.36|0
1744705200000|2025-04-15 08:20:00|25.23|23.73|25.26|23.76|25.29|23.79|24.87|23.37|0
1744705500000|2025-04-15 08:25:00|25.25|23.75|25.51|24.01|25.57|24.07|25.19|23.69|0
1744705800000|2025-04-15 08:30:00|25.5|24|25.85|24.35|25.93|24.43|25.25|23.75|0
1744706100000|2025-04-15 08:35:00|25.88|24.38|25.72|24.22|26.09|24.59|25.7|24.2|0
1744706400000|2025-04-15 08:40:00|25.69|24.19|25.61|24.11|25.76|24.26|25.42|23.92|0
1744706700000|2025-04-15 08:45:00|25.6|24.1|25.76|24.26|25.78|24.28|25.5|24|0
1744707000000|2025-04-15 08:50:00|25.74|24.24|25.92|24.42|25.96|24.46|25.68|24.18|0
1744707300000|2025-04-15 08:55:00|25.89|24.39|25.65|24.15|25.94|24.44|25.61|24.11|0
1744707600000|2025-04-15 09:00:00|25.77|24.27|25.82|24.32|25.95|24.45|25.74|24.24|0
1744707900000|2025-04-15 09:05:00|25.83|24.33|25.76|24.26|25.83|24.33|25.59|24.09|0
1744708200000|2025-04-15 09:10:00|25.77|24.27|26.04|24.54|26.05|24.55|25.69|24.19|0
1744708500000|2025-04-15 09:15:00|26.07|24.57|25.96|24.46|26.21|24.71|25.7|24.2|0
1744708800000|2025-04-15 09:20:00|25.97|24.47|25.35|23.85|25.97|24.47|25.3|23.8|0
1744709100000|2025-04-15 09:25:00|25.38|23.88|25|23.5|25.4|23.9|24.94|23.44|0
1744709400000|2025-04-15 09:30:00|24.96|23.46|24.93|23.43|25.02|23.52|24.85|23.35|0
1744709700000|2025-04-15 09:35:00|24.94|23.44|25.64|24.14|25.66|24.16|24.92|23.42|0
1744710000000|2025-04-15 09:40:00|25.66|24.16|26.08|24.58|26.11|24.61|25.59|24.09|0
1744710300000|2025-04-15 09:45:00|26.09|24.59|25.93|24.43|26.16|24.66|25.83|24.33|0
1744710600000|2025-04-15 09:50:00|25.94|24.44|25.98|24.48|26.19|24.69|25.86|24.36|0
1744710900000|2025-04-15 09:55:00|25.92|24.42|25.93|24.43|25.97|24.47|25.78|24.28|0
1744711200000|2025-04-15 10:00:00|25.94|24.44|25.59|24.09|26.1|24.6|25.48|23.98|0
1744711500000|2025-04-15 10:05:00|25.57|24.07|25.27|23.77|25.74|24.24|25.25|23.75|0
1744711800000|2025-04-15 10:10:00|25.26|23.76|25.31|23.81|25.38|23.88|25.22|23.72|0
1744712100000|2025-04-15 10:15:00|25.3|23.8|25.31|23.81|25.45|23.95|25.26|23.76|0
1744712400000|2025-04-15 10:20:00|25.28|23.78|25.11|23.61|25.32|23.82|24.96|23.46|0
1744712700000|2025-04-15 10:25:00|25.12|23.62|25.17|23.67|25.24|23.74|25.03|23.53|0
1744713000000|2025-04-15 10:30:00|25.15|23.65|25.36|23.86|25.4|23.9|24.98|23.48|0
1744713300000|2025-04-15 10:35:00|25.38|23.88|25.45|23.95|25.49|23.99|25.28|23.78|0
1744713600000|2025-04-15 10:40:00|25.44|23.94|25.94|24.44|25.96|24.46|25.37|23.87|0
1744713900000|2025-04-15 10:45:00|25.91|24.41|26.2|24.7|26.41|24.91|25.78|24.28|0
1744714200000|2025-04-15 10:50:00|26.18|24.68|25.97|24.47|26.34|24.84|25.84|24.34|0
1744714500000|2025-04-15 10:55:00|25.98|24.48|25.74|24.24|26|24.5|25.74|24.24|0
1744714800000|2025-04-15 11:00:00|25.73|24.23|25.68|24.18|25.94|24.44|25.56|24.06|0
1744715100000|2025-04-15 11:05:00|25.66|24.16|25.66|24.16|25.97|24.47|25.56|24.06|0
1744715400000|2025-04-15 11:10:00|25.68|24.18|26.13|24.63|26.17|24.67|25.68|24.18|0
1744715700000|2025-04-15 11:15:00|26.14|24.64|26.02|24.52|26.24|24.74|25.99|24.49|0
1744716000000|2025-04-15 11:20:00|26.05|24.55|26|24.5|26.13|24.63|25.94|24.44|0
1744716300000|2025-04-15 11:25:00|26.04|24.54|25.71|24.21|26.09|24.59|25.65|24.15|0
1744716600000|2025-04-15 11:30:00|25.7|24.2|26.04|24.54|26.07|24.57|25.55|24.05|0
1744716900000|2025-04-15 11:35:00|26.07|24.57|26.53|25.03|26.63|25.13|26.07|24.57|0
1744717200000|2025-04-15 11:40:00|26.52|25.02|27.01|25.51|27.02|25.52|26.33|24.83|0
1744717500000|2025-04-15 11:45:00|26.99|25.49|27.95|26.45|27.97|26.47|26.95|25.45|0
1744717800000|2025-04-15 11:50:00|27.96|26.46|27.9|26.4|28.71|27.21|27.87|26.37|0
1744718100000|2025-04-15 11:55:00|27.87|26.37|28.15|26.65|28.2|26.7|27.56|26.06|0
1744718400000|2025-04-15 12:00:00|28.11|26.61|27.56|26.06|28.26|26.76|27.47|25.97|0
1744718700000|2025-04-15 12:05:00|27.51|26.01|27.21|25.71|27.8|26.3|27.18|25.68|0
1744719000000|2025-04-15 12:10:00|27.2|25.7|27.36|25.86|27.58|26.08|27.15|25.65|0
1744719300000|2025-04-15 12:15:00|27.42|25.92|28.19|26.69|28.23|26.73|27.42|25.92|0
1744719600000|2025-04-15 12:20:00|28.2|26.7|28.59|27.09|28.92|27.42|28.12|26.62|0
1744719900000|2025-04-15 12:25:00|28.62|27.12|28.68|27.18|29.14|27.64|28.51|27.01|0
1744720200000|2025-04-15 12:30:00|28.69|27.19|28.43|26.93|28.69|27.19|28.29|26.79|0
1744720500000|2025-04-15 12:35:00|28.42|26.92|27.87|26.37|28.52|27.02|27.79|26.29|0
1744720800000|2025-04-15 12:40:00|27.88|26.38|27.24|25.74|27.89|26.39|27.22|25.72|0
1744721100000|2025-04-15 12:45:00|27.25|25.75|27.7|26.2|27.81|26.31|27.25|25.75|0
1744721400000|2025-04-15 12:50:00|27.72|26.22|27.41|25.91|27.81|26.31|27.39|25.89|0
1744721700000|2025-04-15 12:55:00|27.39|25.89|27.01|25.51|27.42|25.92|27|25.5|0
1744722000000|2025-04-15 13:00:00|26.94|25.44|26.61|25.11|26.97|25.47|26.57|25.07|0
1744722300000|2025-04-15 13:05:00|26.63|25.13|26.71|25.21|26.73|25.23|26.47|24.97|0
1744722600000|2025-04-15 13:10:00|26.72|25.22|26.44|24.94|26.72|25.22|26.22|24.72|0
1744722900000|2025-04-15 13:15:00|26.41|24.91|26.83|25.33|26.83|25.33|26.32|24.82|0
1744723800000|2025-04-15 13:30:00|25.63|24.13|24.82|23.32|25.78|24.28|24.6|23.1|0
1744724100000|2025-04-15 13:35:00|24.89|23.39|23.57|22.07|25.4|23.9|23.54|22.04|0
1744724400000|2025-04-15 13:40:00|23.48|21.98|23.22|21.72|23.65|22.15|22.94|21.44|0
1744724700000|2025-04-15 13:45:00|23.26|21.76|22.8|21.3|23.59|22.09|22.65|21.15|0
1744725000000|2025-04-15 13:50:00|22.79|21.29|22.5|21|22.91|21.41|22.07|20.57|0
1744725300000|2025-04-15 13:55:00|22.49|20.99|23.73|22.23|23.73|22.23|22.4|20.9|0
1744725600000|2025-04-15 14:00:00|23.76|22.26|23.38|21.88|23.87|22.37|23.11|21.61|0
1744725900000|2025-04-15 14:05:00|23.4|21.9|23.25|21.75|23.48|21.98|22.72|21.22|0
1744726200000|2025-04-15 14:10:00|23.21|21.71|23.44|21.94|23.44|21.94|22.25|20.75|0
1744726500000|2025-04-15 14:15:00|23.41|21.91|25.79|24.29|25.93|24.43|22.86|21.36|0
1744726800000|2025-04-15 14:20:00|25.84|24.34|25.38|23.88|26.79|25.29|24.59|23.09|0
1744727100000|2025-04-15 14:25:00|25.33|23.83|25.1|23.6|26.18|24.68|24.86|23.36|0
1744727400000|2025-04-15 14:30:00|25.19|23.69|23.65|22.15|25.24|23.74|23.63|22.13|0
1744727700000|2025-04-15 14:35:00|23.64|22.14|24.35|22.85|24.44|22.94|23.54|22.04|0
1744728000000|2025-04-15 14:40:00|24.34|22.84|22.8|21.3|24.71|23.21|22.74|21.24|0
1744728300000|2025-04-15 14:45:00|22.81|21.31|23.91|22.41|24.37|22.87|22.79|21.29|0
1744728600000|2025-04-15 14:50:00|23.92|22.42|23.65|22.15|24.62|23.12|23.53|22.03|0
1744728900000|2025-04-15 14:55:00|23.56|22.06|23.6|22.1|23.76|22.26|23.06|21.56|0
1744729200000|2025-04-15 15:00:00|23.59|22.09|23.2|21.7|23.68|22.18|23.01|21.51|0
1744729500000|2025-04-15 15:05:00|23.13|21.63|23.5|22|23.71|22.21|22.85|21.35|0
1744729800000|2025-04-15 15:10:00|23.46|21.96|22.95|21.45|23.78|22.28|22.95|21.45|0
1744730100000|2025-04-15 15:15:00|22.97|21.47|23.18|21.68|23.22|21.72|22.61|21.11|0
1744730400000|2025-04-15 15:20:00|23.14|21.64|22.87|21.37|23.16|21.66|22.8|21.3|0
1744730700000|2025-04-15 15:25:00|22.89|21.39|24.06|22.56|24.1|22.6|22.89|21.39|0
1744731000000|2025-04-15 15:30:00|24.04|22.54|23.63|22.13|24.16|22.66|23.19|21.69|0
1744731300000|2025-04-15 15:35:00|23.65|22.15|23.98|22.48|24.35|22.85|23.38|21.88|0
1744731600000|2025-04-15 15:40:00|23.99|22.49|24.15|22.65|24.22|22.72|23.65|22.15|0
1744731900000|2025-04-15 15:45:00|24.19|22.69|24.38|22.88|24.78|23.28|23.83|22.33|0
1744732200000|2025-04-15 15:50:00|24.33|22.83|23.66|22.16|24.73|23.23|23.43|21.93|0
1744732500000|2025-04-15 15:55:00|23.67|22.17|23.51|22.01|24.14|22.64|23.51|22.01|0
1744732800000|2025-04-15 16:00:00|23.53|22.03|23.14|21.64|23.6|22.1|23.04|21.54|0
1744733100000|2025-04-15 16:05:00|23.13|21.63|23.4|21.9|23.58|22.08|22.98|21.48|0
1744733400000|2025-04-15 16:10:00|23.41|21.91|23.2|21.7|23.47|21.97|23.03|21.53|0
1744733700000|2025-04-15 16:15:00|23.23|21.73|23.08|21.58|23.26|21.76|22.86|21.36|0
1744734000000|2025-04-15 16:20:00|23.07|21.57|22.89|21.39|23.22|21.72|22.69|21.19|0
1744734300000|2025-04-15 16:25:00|22.87|21.37|23.2|21.7|23.22|21.72|22.67|21.17|0
1744734600000|2025-04-15 16:30:00|23.19|21.69|23.15|21.65|23.22|21.72|22.8|21.3|0
1744734900000|2025-04-15 16:35:00|23.12|21.62|23.54|22.04|23.55|22.05|23.01|21.51|0
1744735200000|2025-04-15 16:40:00|23.47|21.97|23.06|21.56|23.72|22.22|23.06|21.56|0
1744735500000|2025-04-15 16:45:00|23.08|21.58|23.15|21.65|23.2|21.7|22.8|21.3|0
1744735800000|2025-04-15 16:50:00|23.17|21.67|24.18|22.68|24.24|22.74|23.08|21.58|0
1744736100000|2025-04-15 16:55:00|24.21|22.71|24.72|23.22|25.18|23.68|24.21|22.71|0
1744736400000|2025-04-15 17:00:00|24.75|23.25|24.16|22.66|25.13|23.63|24.14|22.64|0
1744736700000|2025-04-15 17:05:00|24.17|22.67|24.34|22.84|24.36|22.86|23.92|22.42|0
1744737000000|2025-04-15 17:10:00|24.33|22.83|24.03|22.53|24.44|22.94|23.98|22.48|0
1744737300000|2025-04-15 17:15:00|24.02|22.52|24.54|23.04|24.84|23.34|23.93|22.43|0
1744737600000|2025-04-15 17:20:00|24.57|23.07|25.28|23.78|25.53|24.03|24.46|22.96|0
1744737900000|2025-04-15 17:25:00|25.27|23.77|25.61|24.11|25.73|24.23|25.25|23.75|0
1744738200000|2025-04-15 17:30:00|25.58|24.08|25.61|24.11|25.7|24.2|25.1|23.6|0
1744738500000|2025-04-15 17:35:00|25.62|24.12|24.88|23.38|25.71|24.21|24.81|23.31|0
1744738800000|2025-04-15 17:40:00|24.86|23.36|24.53|23.03|24.86|23.36|24.36|22.86|0
1744739100000|2025-04-15 17:45:00|24.5|23|24.52|23.02|24.85|23.35|24.44|22.94|0
1744739400000|2025-04-15 17:50:00|24.45|22.95|25.71|24.21|25.75|24.25|24.43|22.93|0
1744739700000|2025-04-15 17:55:00|25.77|24.27|25.17|23.67|25.77|24.27|25.01|23.51|0
1744740000000|2025-04-15 18:00:00|25.16|23.66|25.61|24.11|25.83|24.33|24.79|23.29|0
1744740300000|2025-04-15 18:05:00|25.62|24.12|25.65|24.15|26.04|24.54|25.47|23.97|0
1744740600000|2025-04-15 18:10:00|25.64|24.14|26.15|24.65|26.21|24.71|25.51|24.01|0
1744740900000|2025-04-15 18:15:00|26.17|24.67|26.25|24.75|26.49|24.99|25.97|24.47|0
1744741200000|2025-04-15 18:20:00|26.22|24.72|26.03|24.53|26.45|24.95|25.86|24.36|0
1744741500000|2025-04-15 18:25:00|26.04|24.54|25.91|24.41|26.17|24.67|25.51|24.01|0
1744741800000|2025-04-15 18:30:00|25.92|24.42|25.04|23.54|25.97|24.47|25.04|23.54|0
1744742100000|2025-04-15 18:35:00|25.03|23.53|25.17|23.67|25.33|23.83|24.84|23.34|0
1744742400000|2025-04-15 18:40:00|25.2|23.7|24.49|22.99|25.26|23.76|24.48|22.98|0
1744742700000|2025-04-15 18:45:00|24.51|23.01|24.39|22.89|24.51|23.01|23.93|22.43|0
1744743000000|2025-04-15 18:50:00|24.42|22.92|24.29|22.79|24.66|23.16|24.26|22.76|0
1744743300000|2025-04-15 18:55:00|24.28|22.78|24.1|22.6|24.32|22.82|23.97|22.47|0
1744743600000|2025-04-15 19:00:00|24.13|22.63|24.29|22.79|24.62|23.12|24.13|22.63|0
1744743900000|2025-04-15 19:05:00|24.3|22.8|24.4|22.9|24.49|22.99|24.1|22.6|0
1744744200000|2025-04-15 19:10:00|24.42|22.92|23.92|22.42|24.6|23.1|23.81|22.31|0
1744744500000|2025-04-15 19:15:00|23.93|22.43|23.83|22.33|24.08|22.58|23.7|22.2|0
1744744800000|2025-04-15 19:20:00|23.85|22.35|24.3|22.8|24.33|22.83|23.77|22.27|0
1744745100000|2025-04-15 19:25:00|24.32|22.82|24.59|23.09|24.96|23.46|24.32|22.82|0
1744745400000|2025-04-15 19:30:00|24.56|23.06|24.45|22.95|24.68|23.18|24.27|22.77|0
1744745700000|2025-04-15 19:35:00|24.53|23.03|24.83|23.33|24.89|23.39|24.31|22.81|0
1744746000000|2025-04-15 19:40:00|24.79|23.29|24.84|23.34|25.04|23.54|24.63|23.13|0
1744746300000|2025-04-15 19:45:00|24.85|23.35|25.38|23.88|25.65|24.15|24.76|23.26|0
1744746600000|2025-04-15 19:50:00|25.42|23.92|24.99|23.49|25.52|24.02|24.68|23.18|0
1744746900000|2025-04-15 19:55:00|25.01|23.51|25.81|24.31|26.15|24.65|25.01|23.51|0
1744747200000|2025-04-15 20:00:00|25.89|24.39|25.62|24.12|26.22|24.72|25.62|24.12|0
1744747500000|2025-04-15 20:05:00|25.63|24.13|25.79|24.29|25.83|24.33|25.49|23.99|0
1744747800000|2025-04-15 20:10:00|25.81|24.31|25.98|24.48|26.13|24.63|25.81|24.31|0
1744748100000|2025-04-15 20:15:00|26.01|24.51|25.97|24.47|26.11|24.61|25.95|24.45|0
1744748400000|2025-04-15 20:20:00|25.96|24.46|26.05|24.55|26.09|24.59|25.96|24.46|0
1744748700000|2025-04-15 20:25:00|26.04|24.54|26.27|24.77|26.36|24.86|26.02|24.52|0
1744749000000|2025-04-15 20:30:00|26.25|24.75|26.16|24.66|26.25|24.75|26.09|24.59|0
1744749300000|2025-04-15 20:35:00|26.18|24.68|26.53|25.03|26.57|25.07|26.11|24.61|0
1744749600000|2025-04-15 20:40:00|26.51|25.01|26.16|24.66|26.51|25.01|26.14|24.64|0
1744749900000|2025-04-15 20:45:00|26.15|24.65|26.36|24.86|26.38|24.88|26.13|24.63|0
1744750200000|2025-04-15 20:50:00|26.39|24.89|26.18|24.68|26.39|24.89|26.18|24.68|0
1744750500000|2025-04-15 20:55:00|26.63|24.23|26.54|24.14|26.67|24.27|26.51|24.11|0
1744750800000|2025-04-15 21:00:00|26.53|24.13|26.46|24.06|26.54|24.14|26.44|24.04|0
1744751100000|2025-04-15 21:05:00|26.45|24.05|26.3|23.9|26.46|24.06|26.3|23.9|0
1744751400000|2025-04-15 21:10:00|26.37|23.97|26.23|23.83|26.37|23.97|26.19|23.79|0
1744751700000|2025-04-15 21:15:00|26.22|23.82|26.23|23.83|26.33|23.93|26.21|23.81|0
1744752000000|2025-04-15 21:20:00|26.27|23.87|26.28|23.88|26.33|23.93|26.26|23.86|0
1744752300000|2025-04-15 21:25:00|26.29|23.89|26.4|24|26.47|24.07|26.29|23.89|0
1744752600000|2025-04-15 21:30:00|26.48|24.08|26.85|24.45|26.85|24.45|26.48|24.08|0
1744752900000|2025-04-15 21:35:00|26.81|24.41|27.05|24.65|27.1|24.7|26.81|24.41|0
1744753200000|2025-04-15 21:40:00|27.03|24.63|27.25|24.85|27.26|24.86|27.03|24.63|0
1744753500000|2025-04-15 21:45:00|27.26|24.86|27.29|24.89|27.3|24.9|27.16|24.76|0
1744753800000|2025-04-15 21:50:00|27.26|24.86|27.66|25.26|27.66|25.26|27.26|24.86|0
1744754100000|2025-04-15 21:55:00|27.58|25.18|27.92|25.52|28.01|25.61|27.56|25.16|0
1744754400000|2025-04-15 22:00:00|28.78|26.38|28.95|26.55|29.66|27.26|28.78|26.38|0
1744754700000|2025-04-15 22:05:00|28.94|26.54|28.86|26.46|29.15|26.75|28.59|26.19|0
1744755000000|2025-04-15 22:10:00|28.85|26.45|28.94|26.54|29.23|26.83|28.76|26.36|0
1744755300000|2025-04-15 22:15:00|28.93|26.53|28.77|26.37|29.15|26.75|28.68|26.28|0
1744755600000|2025-04-15 22:20:00|28.76|26.36|28.87|26.47|29.02|26.62|28.75|26.35|0
1744755900000|2025-04-15 22:25:00|28.86|26.46|28.55|26.15|28.91|26.51|28.44|26.04|0
1744756200000|2025-04-15 22:30:00|28.56|26.16|28.52|26.12|28.58|26.18|28.38|25.98|0
1744756500000|2025-04-15 22:35:00|28.53|26.13|28.65|26.25|28.81|26.41|28.46|26.06|0
1744756800000|2025-04-15 22:40:00|28.68|26.28|28.63|26.23|28.72|26.32|28.47|26.07|0
1744757100000|2025-04-15 22:45:00|28.64|26.24|28.64|26.24|28.78|26.38|28.57|26.17|0
1744757400000|2025-04-15 22:50:00|28.65|26.25|28.79|26.39|28.93|26.53|28.65|26.25|0
1744757700000|2025-04-15 22:55:00|28.78|26.38|28.66|26.26|28.8|26.4|28.63|26.23|0
1744758000000|2025-04-15 23:00:00|28.69|26.29|28.74|26.34|28.83|26.43|28.53|26.13|0
1744758300000|2025-04-15 23:05:00|28.73|26.33|28.91|26.51|28.98|26.58|28.68|26.28|0
1744758600000|2025-04-15 23:10:00|28.88|26.48|28.96|26.56|29.16|26.76|28.88|26.48|0
1744758900000|2025-04-15 23:15:00|28.97|26.57|28.94|26.54|28.97|26.57|28.86|26.46|0
1744759200000|2025-04-15 23:20:00|28.95|26.55|29.01|26.61|29.1|26.7|28.89|26.49|0
1744759500000|2025-04-15 23:25:00|29.02|26.62|28.95|26.55|29.15|26.75|28.91|26.51|0
1744759800000|2025-04-15 23:30:00|28.96|26.56|29.12|26.72|29.12|26.72|28.83|26.43|0
1744760100000|2025-04-15 23:35:00|29.17|26.77|29.52|27.12|29.68|27.28|29.16|26.76|0
1744760400000|2025-04-15 23:40:00|29.51|27.11|29.28|26.88|29.51|27.11|29.24|26.84|0
1744760700000|2025-04-15 23:45:00|29.3|26.9|29.3|26.9|29.41|27.01|29.26|26.86|0
1744761000000|2025-04-15 23:50:00|29.29|26.89|29.31|26.91|29.49|27.09|29.28|26.88|0
1744761300000|2025-04-15 23:55:00|29.29|26.89|29.15|26.75|29.37|26.97|29.06|26.66|0
1744761600000|2025-04-16 00:00:00|29.16|26.76|29.16|26.76|29.34|26.94|29.02|26.62|0
1744761900000|2025-04-16 00:05:00|29.13|26.73|29.4|27|29.73|27.33|29.1|26.7|0
1744762200000|2025-04-16 00:10:00|29.39|26.99|29.72|27.32|29.77|27.37|29.32|26.92|0
1744762500000|2025-04-16 00:15:00|29.7|27.3|30.92|29.42|30.97|29.47|29.67|27.27|0
1744762800000|2025-04-16 00:20:00|30.93|29.43|30.96|29.46|31.07|29.57|30.76|29.26|0
1744763100000|2025-04-16 00:25:00|30.9|29.4|30.95|29.45|31.12|29.62|30.89|29.39|0
1744763400000|2025-04-16 00:30:00|30.96|29.46|31.4|29.9|31.71|30.21|30.93|29.43|0
1744763700000|2025-04-16 00:35:00|31.41|29.91|31.19|29.69|31.61|30.11|31.16|29.66|0
1744764000000|2025-04-16 00:40:00|31.2|29.7|31.36|29.86|31.47|29.97|30.96|29.46|0
1744764300000|2025-04-16 00:45:00|31.37|29.87|31.23|29.73|31.37|29.87|30.97|29.47|0
1744764600000|2025-04-16 00:50:00|31.24|29.74|30.88|29.38|31.25|29.75|30.55|29.05|0
1744764900000|2025-04-16 00:55:00|30.89|29.39|30.98|29.48|31.15|29.65|30.59|29.09|0
1744765200000|2025-04-16 01:00:00|30.84|29.34|30.85|29.35|30.94|29.44|30.69|29.19|0
1744765500000|2025-04-16 01:05:00|30.86|29.36|30.6|29.1|30.88|29.38|30.55|29.05|0
1744765800000|2025-04-16 01:10:00|30.57|29.07|30.51|29.01|30.61|29.11|30.43|28.93|0
1744766100000|2025-04-16 01:15:00|30.5|29|30.19|28.69|30.5|29|30.15|28.65|0
1744766400000|2025-04-16 01:20:00|30.16|28.66|30.07|28.57|30.25|28.75|30.04|28.54|0
1744766700000|2025-04-16 01:25:00|30.08|28.58|30.06|28.56|30.1|28.6|30.03|28.53|0
1744767000000|2025-04-16 01:30:00|30.07|28.57|30.09|28.59|30.31|28.81|30.04|28.54|0
1744767300000|2025-04-16 01:35:00|30.1|28.6|29.89|28.39|30.1|28.6|29.75|28.25|0
1744767600000|2025-04-16 01:40:00|29.91|28.41|30.01|28.51|30.19|28.69|29.85|28.35|0
1744767900000|2025-04-16 01:45:00|30.02|28.52|30.06|28.56|30.06|28.56|29.97|28.47|0
1744768200000|2025-04-16 01:50:00|30.04|28.54|30.21|28.71|30.26|28.76|29.99|28.49|0
1744768500000|2025-04-16 01:55:00|30.19|28.69|30.22|28.72|30.31|28.81|30.17|28.67|0
1744768800000|2025-04-16 02:00:00|30.13|28.63|29.98|28.48|30.36|28.86|29.94|28.44|0
1744769100000|2025-04-16 02:05:00|29.96|28.46|30.16|28.66|30.21|28.71|29.94|28.44|0
1744769400000|2025-04-16 02:10:00|30.19|28.69|30.13|28.63|30.27|28.77|30.1|28.6|0
1744769700000|2025-04-16 02:15:00|30.18|28.68|30.6|29.1|30.65|29.15|30.18|28.68|0
1744770000000|2025-04-16 02:20:00|30.56|29.06|30.43|28.93|30.59|29.09|30.4|28.9|0
1744770300000|2025-04-16 02:25:00|30.44|28.94|30.33|28.83|30.56|29.06|30.08|28.58|0
1744770600000|2025-04-16 02:30:00|30.36|28.86|30.42|28.92|30.45|28.95|30.34|28.84|0
1744770900000|2025-04-16 02:35:00|30.41|28.91|30.48|28.98|30.56|29.06|30.3|28.8|0
1744771200000|2025-04-16 02:40:00|30.63|29.13|30.54|29.04|30.65|29.15|30.52|29.02|0
1744771500000|2025-04-16 02:45:00|30.53|29.03|30.32|28.82|30.6|29.1|30.28|28.78|0
1744771800000|2025-04-16 02:50:00|30.33|28.83|30.59|29.09|30.69|29.19|30.31|28.81|0
1744772100000|2025-04-16 02:55:00|30.58|29.08|30.47|28.97|30.58|29.08|30.47|28.97|0
1744772400000|2025-04-16 03:00:00|30.45|28.95|30.46|28.96|30.53|29.03|30.37|28.87|0
1744772700000|2025-04-16 03:05:00|30.45|28.95|30.34|28.84|30.45|28.95|30.31|28.81|0
1744773000000|2025-04-16 03:10:00|30.35|28.85|30.06|28.56|30.37|28.87|30.05|28.55|0
1744773300000|2025-04-16 03:15:00|30.07|28.57|30.12|28.62|30.16|28.66|30.03|28.53|0
1744773600000|2025-04-16 03:20:00|30.1|28.6|30.02|28.52|30.13|28.63|30.02|28.52|0
1744773900000|2025-04-16 03:25:00|30.03|28.53|30.69|29.19|30.69|29.19|30|28.5|0
1744774200000|2025-04-16 03:30:00|30.68|29.18|30.62|29.12|30.7|29.2|30.49|28.99|0
1744774500000|2025-04-16 03:35:00|30.61|29.11|30.58|29.08|30.65|29.15|30.51|29.01|0
1744774800000|2025-04-16 03:40:00|30.59|29.09|30.8|29.3|30.8|29.3|30.52|29.02|0
1744775100000|2025-04-16 03:45:00|30.79|29.29|30.76|29.26|30.85|29.35|30.74|29.24|0
1744775400000|2025-04-16 03:50:00|30.77|29.27|30.78|29.28|30.83|29.33|30.72|29.22|0
1744775700000|2025-04-16 03:55:00|30.77|29.27|30.77|29.27|30.85|29.35|30.74|29.24|0
1744776000000|2025-04-16 04:00:00|30.75|29.25|31.05|29.55|31.2|29.7|30.73|29.23|0
1744776300000|2025-04-16 04:05:00|31.03|29.53|30.93|29.43|31.08|29.58|30.88|29.38|0
1744776600000|2025-04-16 04:10:00|30.91|29.41|30.91|29.41|31.21|29.71|30.9|29.4|0
1744776900000|2025-04-16 04:15:00|30.9|29.4|31.11|29.61|31.55|30.05|30.86|29.36|0
1744777200000|2025-04-16 04:20:00|31.12|29.62|31.09|29.59|31.21|29.71|30.94|29.44|0
1744777500000|2025-04-16 04:25:00|31.11|29.61|30.84|29.34|31.19|29.69|30.79|29.29|0
1744777800000|2025-04-16 04:30:00|30.85|29.35|30.82|29.32|30.88|29.38|30.78|29.28|0
1744778100000|2025-04-16 04:35:00|30.81|29.31|31.04|29.54|31.04|29.54|30.77|29.27|0
1744778400000|2025-04-16 04:40:00|30.8|29.3|30.8|29.3|30.85|29.35|30.77|29.27|0
1744778700000|2025-04-16 04:45:00|30.83|29.33|31.13|29.63|31.19|29.69|30.81|29.31|0
1744779000000|2025-04-16 04:50:00|31.12|29.62|31.38|29.88|31.47|29.97|31.1|29.6|0
1744779300000|2025-04-16 04:55:00|31.36|29.86|31.18|29.68|31.36|29.86|31.16|29.66|0
1744779600000|2025-04-16 05:00:00|31.2|29.7|31.77|30.27|31.96|30.46|31.2|29.7|0
1744779900000|2025-04-16 05:05:00|31.79|30.29|32.11|30.61|32.13|30.63|31.55|30.05|0
1744780200000|2025-04-16 05:10:00|32.12|30.62|32.09|30.59|32.14|30.64|31.86|30.36|0
1744780500000|2025-04-16 05:15:00|32.07|30.57|33.09|31.59|33.42|31.92|32.01|30.51|0
1744780800000|2025-04-16 05:20:00|33.15|31.65|34.22|32.72|34.22|32.72|32.9|31.4|0
1744781100000|2025-04-16 05:25:00|34.21|32.71|34.82|33.32|34.99|33.49|33.82|32.32|0
1744781400000|2025-04-16 05:30:00|34.75|33.25|34.72|33.22|35.47|33.97|34.67|33.17|0
1744781700000|2025-04-16 05:35:00|35.12|33.62|34.32|32.82|35.14|33.64|31.02|29.52|0
1744782000000|2025-04-16 05:40:00|34.31|32.81|34.21|32.71|34.64|33.14|34.2|32.7|0
1744782300000|2025-04-16 05:45:00|34.29|32.79|34.5|33|34.79|33.29|34.2|32.7|0
1744782600000|2025-04-16 05:50:00|34.45|32.95|34.47|32.97|34.79|33.29|34.44|32.94|0
1744782900000|2025-04-16 05:55:00|34.48|32.98|34.87|33.37|34.87|33.37|34.32|32.82|0
1744783200000|2025-04-16 06:00:00|34.85|33.35|34.56|33.06|34.94|33.44|34.41|32.91|0
1744783500000|2025-04-16 06:05:00|34.53|33.03|34.38|32.88|34.76|33.26|34.23|32.73|0
1744783800000|2025-04-16 06:10:00|34.35|32.85|33.85|32.35|34.39|32.89|33.81|32.31|0
1744784100000|2025-04-16 06:15:00|33.81|32.31|33.72|32.22|33.9|32.4|33.55|32.05|0
1744784400000|2025-04-16 06:20:00|33.74|32.24|33.62|32.12|33.86|32.36|33.45|31.95|0
1744784700000|2025-04-16 06:25:00|33.61|32.11|33.62|32.12|33.68|32.18|33.34|31.84|0
1744785000000|2025-04-16 06:30:00|33.63|32.13|33.1|31.6|33.7|32.2|32.88|31.38|0
1744785300000|2025-04-16 06:35:00|33.11|31.61|33.24|31.74|33.45|31.95|33.03|31.53|0
1744785600000|2025-04-16 06:40:00|33.23|31.73|33.14|31.64|33.31|31.81|32.88|31.38|0
1744785900000|2025-04-16 06:45:00|33.13|31.63|33.12|31.62|33.33|31.83|32.85|31.35|0
1744786200000|2025-04-16 06:50:00|33.11|31.61|33.14|31.64|33.21|31.71|32.65|31.15|0
1744786500000|2025-04-16 06:55:00|33.13|31.63|33.35|31.85|33.4|31.9|33.09|31.59|0
1744786800000|2025-04-16 07:00:00|33.25|31.75|32.98|31.48|33.31|31.81|32.94|31.44|0
1744787100000|2025-04-16 07:05:00|33.01|31.51|32.82|31.32|33.15|31.65|32.67|31.17|0
1744787400000|2025-04-16 07:10:00|32.83|31.33|32.76|31.26|32.83|31.33|32.47|30.97|0
1744787700000|2025-04-16 07:15:00|32.74|31.24|33.22|31.72|33.3|31.8|32.74|31.24|0
1744788000000|2025-04-16 07:20:00|33.2|31.7|33.45|31.95|33.55|32.05|33.19|31.69|0
1744788300000|2025-04-16 07:25:00|33.51|32.01|33.55|32.05|33.74|32.24|33.35|31.85|0
1744788600000|2025-04-16 07:30:00|33.59|32.09|33.4|31.9|33.59|32.09|33.23|31.73|0
1744788900000|2025-04-16 07:35:00|33.45|31.95|33.07|31.57|33.5|32|33.02|31.52|0
1744789200000|2025-04-16 07:40:00|33.06|31.56|33.01|31.51|33.21|31.71|32.98|31.48|0
1744789500000|2025-04-16 07:45:00|33.05|31.55|33.38|31.88|33.51|32.01|32.99|31.49|0
1744789800000|2025-04-16 07:50:00|33.4|31.9|33.64|32.14|33.71|32.21|33.39|31.89|0
1744790100000|2025-04-16 07:55:00|33.66|32.16|33.94|32.44|34.19|32.69|33.58|32.08|0
1744790400000|2025-04-16 08:00:00|33.91|32.41|33.45|31.95|33.97|32.47|33.18|31.68|0
1744790700000|2025-04-16 08:05:00|33.49|31.99|33.87|32.37|34.04|32.54|33.23|31.73|0
1744791000000|2025-04-16 08:10:00|33.89|32.39|33.8|32.3|33.94|32.44|33.55|32.05|0
1744791300000|2025-04-16 08:15:00|33.81|32.31|33.55|32.05|33.85|32.35|33.5|32|0
1744791600000|2025-04-16 08:20:00|33.56|32.06|33.22|31.72|33.64|32.14|33.05|31.55|0
1744791900000|2025-04-16 08:25:00|33.2|31.7|29.65|28.15|33.27|31.77|28.77|27.27|0
1744792200000|2025-04-16 08:30:00|29.8|28.3|29.26|27.76|29.93|28.43|28.79|27.29|0
1744792500000|2025-04-16 08:35:00|29.29|27.79|28.68|27.18|29.36|27.86|28.62|27.12|0
1744792800000|2025-04-16 08:40:00|28.65|27.15|26.8|25.3|28.67|27.17|26.12|24.62|0
1744793100000|2025-04-16 08:45:00|26.81|25.31|27.52|26.02|27.93|26.43|26.81|25.31|0
1744793400000|2025-04-16 08:50:00|27.53|26.03|28.76|27.26|28.82|27.32|27.39|25.89|0
1744793700000|2025-04-16 08:55:00|28.74|27.24|28.86|27.36|28.96|27.46|28.23|26.73|0
1744794000000|2025-04-16 09:00:00|28.83|27.33|28.82|27.32|28.84|27.34|28.32|26.82|0
1744794300000|2025-04-16 09:05:00|28.83|27.33|28.34|26.84|28.87|27.37|28.17|26.67|0
1744794600000|2025-04-16 09:10:00|28.36|26.86|28.41|26.91|28.57|27.07|28.25|26.75|0
1744794900000|2025-04-16 09:15:00|28.42|26.92|27.98|26.48|28.52|27.02|27.88|26.38|0
1744795200000|2025-04-16 09:20:00|27.95|26.45|27.94|26.44|28.16|26.66|27.92|26.42|0
1744795500000|2025-04-16 09:25:00|27.96|26.46|27.65|26.15|28.15|26.65|27.26|25.76|0
1744795800000|2025-04-16 09:30:00|27.63|26.13|27.82|26.32|27.99|26.49|27.52|26.02|0
1744796100000|2025-04-16 09:35:00|27.81|26.31|27.52|26.02|27.91|26.41|27.41|25.91|0
1744796400000|2025-04-16 09:40:00|27.53|26.03|27.86|26.36|27.86|26.36|27.48|25.98|0
1744796700000|2025-04-16 09:45:00|27.87|26.37|28.01|26.51|28.08|26.58|27.77|26.27|0
1744797000000|2025-04-16 09:50:00|28.03|26.53|27.79|26.29|28.14|26.64|27.63|26.13|0
1744797300000|2025-04-16 09:55:00|27.83|26.33|28.76|27.26|28.77|27.27|27.68|26.18|0
1744797600000|2025-04-16 10:00:00|28.75|27.25|27.8|26.3|28.79|27.29|27.74|26.24|0
1744797900000|2025-04-16 10:05:00|27.82|26.32|27.62|26.12|27.87|26.37|27.53|26.03|0
1744798200000|2025-04-16 10:10:00|27.68|26.18|28.12|26.62|28.2|26.7|27.65|26.15|0
1744798500000|2025-04-16 10:15:00|28.14|26.64|27.7|26.2|28.31|26.81|27.7|26.2|0
1744798800000|2025-04-16 10:20:00|27.74|26.24|28.24|26.74|28.25|26.75|27.66|26.16|0
1744799100000|2025-04-16 10:25:00|28.23|26.73|28.14|26.64|28.36|26.86|28.02|26.52|0
1744799400000|2025-04-16 10:30:00|28.13|26.63|28.16|26.66|28.36|26.86|27.96|26.46|0
1744799700000|2025-04-16 10:35:00|28.11|26.61|28.32|26.82|28.57|27.07|28.09|26.59|0
1744800000000|2025-04-16 10:40:00|28.34|26.84|28.19|26.69|28.36|26.86|28.05|26.55|0
1744800300000|2025-04-16 10:45:00|28.16|26.66|28.07|26.57|28.21|26.71|27.88|26.38|0
1744800600000|2025-04-16 10:50:00|28.08|26.58|28.03|26.53|28.15|26.65|27.99|26.49|0
1744800900000|2025-04-16 10:55:00|28.05|26.55|28.09|26.59|28.29|26.79|27.98|26.48|0
1744801200000|2025-04-16 11:00:00|28.04|26.54|28.55|27.05|28.63|27.13|27.98|26.48|0
1744801500000|2025-04-16 11:05:00|28.48|26.98|28.14|26.64|28.63|27.13|28.06|26.56|0
1744801800000|2025-04-16 11:10:00|28.15|26.65|28.41|26.91|28.61|27.11|28.11|26.61|0
1744802100000|2025-04-16 11:15:00|28.39|26.89|28.5|27|28.51|27.01|28.28|26.78|0
1744802400000|2025-04-16 11:20:00|28.51|27.01|28.5|27|28.59|27.09|28.26|26.76|0
1744802700000|2025-04-16 11:25:00|28.53|27.03|28.24|26.74|28.53|27.03|28.03|26.53|0
1744803000000|2025-04-16 11:30:00|28.26|26.76|28.14|26.64|28.35|26.85|28.12|26.62|0
1744803300000|2025-04-16 11:35:00|28.18|26.68|28.2|26.7|28.39|26.89|28.1|26.6|0
1744803600000|2025-04-16 11:40:00|28.18|26.68|27.83|26.33|28.2|26.7|27.68|26.18|0
1744803900000|2025-04-16 11:45:00|27.81|26.31|27.76|26.26|27.88|26.38|27.66|26.16|0
1744804200000|2025-04-16 11:50:00|27.79|26.29|28.34|26.84|28.41|26.91|27.69|26.19|0
1744804500000|2025-04-16 11:55:00|28.32|26.82|28.3|26.8|28.34|26.84|28.17|26.67|0
1744804800000|2025-04-16 12:00:00|28.29|26.79|28.2|26.7|28.66|27.16|28.16|26.66|0
1744805100000|2025-04-16 12:05:00|28.19|26.69|28.09|26.59|28.43|26.93|28.04|26.54|0
1744805400000|2025-04-16 12:10:00|28.08|26.58|28.41|26.91|28.69|27.19|28.07|26.57|0
1744805700000|2025-04-16 12:15:00|28.43|26.93|28.56|27.06|28.58|27.08|28.36|26.86|0
1744806000000|2025-04-16 12:20:00|28.54|27.04|28.54|27.04|28.76|27.26|28.39|26.89|0
1744806300000|2025-04-16 12:25:00|28.61|27.11|28.53|27.03|28.62|27.12|28.25|26.75|0
1744806600000|2025-04-16 12:30:00|28.58|27.08|28.51|27.01|28.8|27.3|28.18|26.68|0
1744806900000|2025-04-16 12:35:00|28.53|27.03|29|27.5|29.04|27.54|28.48|26.98|0
1744807200000|2025-04-16 12:40:00|28.99|27.49|29.28|27.78|29.42|27.92|28.94|27.44|0
1744807500000|2025-04-16 12:45:00|29.27|27.77|29.45|27.95|29.65|28.15|29.16|27.66|0
1744807800000|2025-04-16 12:50:00|29.46|27.96|29.17|27.67|29.5|28|29.16|27.66|0
1744808100000|2025-04-16 12:55:00|29.16|27.66|29.23|27.73|29.37|27.87|29.05|27.55|0
1744808400000|2025-04-16 13:00:00|29.31|27.81|29.42|27.92|29.79|28.29|29.14|27.64|0
1744808700000|2025-04-16 13:05:00|29.44|27.94|30.26|28.76|30.37|28.87|29.39|27.89|0
1744809000000|2025-04-16 13:10:00|30.28|28.78|30.54|28.14|30.54|28.93|30.04|28.12|0
1744809300000|2025-04-16 13:15:00|30.55|28.15|30.96|28.56|30.96|28.56|30.42|28.02|0
1744809600000|2025-04-16 13:20:00|30.95|28.55|30.84|28.44|31.07|28.67|30.79|28.39|0
1744809900000|2025-04-16 13:25:00|30.82|28.42|30.98|28.58|31.08|28.68|30.68|28.28|0
1744810200000|2025-04-16 13:30:00|31.05|28.65|28.66|27.16|31.05|28.76|28.56|27.06|0
1744810500000|2025-04-16 13:35:00|28.73|27.23|27.91|26.41|28.85|27.35|27.62|26.12|0
1744810800000|2025-04-16 13:40:00|27.95|26.45|28.39|26.89|28.46|26.96|27.82|26.32|0
1744811100000|2025-04-16 13:45:00|28.38|26.88|29.09|27.59|29.43|27.93|28.35|26.85|0
1744811400000|2025-04-16 13:50:00|29.08|27.58|30.48|28.98|30.66|29.16|29.05|27.55|0
1744811700000|2025-04-16 13:55:00|30.51|29.01|30.77|29.27|30.82|29.32|29.83|28.33|0
1744812000000|2025-04-16 14:00:00|30.86|29.36|30.21|28.71|31.06|29.56|30.14|28.64|0
1744812300000|2025-04-16 14:05:00|30.16|28.66|28.97|27.47|30.21|28.71|28.72|27.22|0
1744812600000|2025-04-16 14:10:00|29.02|27.52|29.81|28.31|29.82|28.32|28.73|27.23|0
1744812900000|2025-04-16 14:15:00|29.79|28.29|29.85|28.35|30.52|29.02|29.65|28.15|0
1744813200000|2025-04-16 14:20:00|29.82|28.32|28.65|27.15|30.08|28.58|28.65|27.15|0
1744813500000|2025-04-16 14:25:00|28.57|27.07|28.01|26.51|28.63|27.13|27.89|26.39|0
1744813800000|2025-04-16 14:30:00|28.03|26.53|27.84|26.34|28.45|26.95|27.83|26.33|0
1744814100000|2025-04-16 14:35:00|27.88|26.38|27.84|26.34|28.28|26.78|27.68|26.18|0
1744814400000|2025-04-16 14:40:00|27.83|26.33|27.24|25.74|27.88|26.38|27.09|25.59|0
1744814700000|2025-04-16 14:45:00|27.25|25.75|27.74|26.24|27.79|26.29|27.25|25.75|0
1744815000000|2025-04-16 14:50:00|27.73|26.23|27.48|25.98|27.84|26.34|27.17|25.67|0
1744815300000|2025-04-16 14:55:00|27.5|26|27.37|25.87|27.89|26.39|27.24|25.74|0
1744815600000|2025-04-16 15:00:00|27.31|25.81|27.51|26.01|27.52|26.02|26.86|25.36|0
1744815900000|2025-04-16 15:05:00|27.52|26.02|27.19|25.69|27.76|26.26|27.06|25.56|0
1744816200000|2025-04-16 15:10:00|27.05|25.55|27.06|25.56|27.23|25.73|26.85|25.35|0
1744816500000|2025-04-16 15:15:00|27.08|25.58|27.13|25.63|27.58|26.08|26.84|25.34|0
1744816800000|2025-04-16 15:20:00|27.14|25.64|25.67|24.17|27.38|25.88|25.64|24.14|0
1744817100000|2025-04-16 15:25:00|25.64|24.14|25.84|24.34|25.93|24.43|25.25|23.75|0
1744817400000|2025-04-16 15:30:00|25.81|24.31|25.92|24.42|26.44|24.94|25.81|24.31|0
1744817700000|2025-04-16 15:35:00|25.87|24.37|26.46|24.96|26.56|25.06|25.83|24.33|0
1744818000000|2025-04-16 15:40:00|26.47|24.97|26.95|25.45|27.05|25.55|26.47|24.97|0
1744818300000|2025-04-16 15:45:00|26.94|25.44|27.62|26.12|27.68|26.18|26.83|25.33|0
1744818600000|2025-04-16 15:50:00|27.6|26.1|28.06|26.56|28.13|26.63|27.51|26.01|0
1744818900000|2025-04-16 15:55:00|28.08|26.58|28.61|27.11|28.72|27.22|27.94|26.44|0
1744819200000|2025-04-16 16:00:00|28.56|27.06|28.47|26.97|28.95|27.45|28.45|26.95|0
1744819500000|2025-04-16 16:05:00|28.46|26.96|28.8|27.3|29.38|27.88|28.46|26.96|0
1744819800000|2025-04-16 16:10:00|28.74|27.24|28.84|27.34|29.11|27.61|28.38|26.88|0
1744820100000|2025-04-16 16:15:00|28.82|27.32|28.89|27.39|29.04|27.54|28.63|27.13|0
1744820400000|2025-04-16 16:20:00|28.85|27.35|28.89|27.39|29.26|27.76|28.8|27.3|0
1744820700000|2025-04-16 16:25:00|28.88|27.38|28.82|27.32|29.04|27.54|28.62|27.12|0
1744821000000|2025-04-16 16:30:00|28.89|27.39|28.31|26.81|28.95|27.45|28.3|26.8|0
1744821300000|2025-04-16 16:35:00|28.33|26.83|29.16|27.66|29.29|27.79|28.23|26.73|0
1744821600000|2025-04-16 16:40:00|29.19|27.69|28.77|27.27|29.55|28.05|28.75|27.25|0
1744821900000|2025-04-16 16:45:00|28.74|27.24|29.05|27.55|29.21|27.71|28.7|27.2|0
1744822200000|2025-04-16 16:50:00|29.04|27.54|29.1|27.6|29.24|27.74|28.89|27.39|0
1744822500000|2025-04-16 16:55:00|29.07|27.57|29.09|27.59|29.21|27.71|28.89|27.39|0
1744822800000|2025-04-16 17:00:00|29.1|27.6|29.3|27.8|29.38|27.88|28.74|27.24|0
1744823100000|2025-04-16 17:05:00|29.28|27.78|29.28|27.78|29.41|27.91|28.77|27.27|0
1744823400000|2025-04-16 17:10:00|29.25|27.75|29.27|27.77|29.66|28.16|29.12|27.62|0
1744823700000|2025-04-16 17:15:00|29.25|27.75|28.63|27.13|29.34|27.84|28.49|26.99|0
1744824000000|2025-04-16 17:20:00|28.65|27.15|28.69|27.19|28.91|27.41|28.27|26.77|0
1744824300000|2025-04-16 17:25:00|28.68|27.18|28.1|26.6|28.77|27.27|28.03|26.53|0
1744824600000|2025-04-16 17:30:00|28.07|26.57|30.65|29.15|30.69|29.19|28.05|26.55|0
1744824900000|2025-04-16 17:35:00|30.68|29.18|30.66|29.16|30.8|29.3|29.71|28.21|0
1744825200000|2025-04-16 17:40:00|30.83|29.33|31.64|30.14|32.1|30.6|30.83|29.33|0
1744825500000|2025-04-16 17:45:00|31.73|30.23|33.19|31.69|33.36|31.86|31.73|30.23|0
1744825800000|2025-04-16 17:50:00|33.21|31.71|33.55|32.05|34|32.5|32.64|31.14|0
1744826100000|2025-04-16 17:55:00|33.57|32.07|35.59|34.09|35.63|34.13|33.24|31.74|0
1744826400000|2025-04-16 18:00:00|35.56|34.06|34.23|32.73|35.56|34.06|34.09|32.59|0
1744826700000|2025-04-16 18:05:00|34.21|32.71|33.47|31.97|35.43|33.93|33.47|31.97|0
1744827000000|2025-04-16 18:10:00|33.57|32.07|32.83|31.33|33.57|32.07|32.62|31.12|0
1744827300000|2025-04-16 18:15:00|32.7|31.2|33.88|32.38|34.28|32.78|32.59|31.09|0
1744827600000|2025-04-16 18:20:00|33.84|32.34|32.66|31.16|34.15|32.65|32.5|31|0
1744827900000|2025-04-16 18:25:00|32.58|31.08|32.54|31.04|32.92|31.42|31.99|30.49|0
1744828200000|2025-04-16 18:30:00|32.63|31.13|33.33|31.83|33.33|31.83|32.43|30.93|0
1744828500000|2025-04-16 18:35:00|33.39|31.89|34.46|32.96|34.65|33.15|33.38|31.88|0
1744828800000|2025-04-16 18:40:00|34.38|32.88|34.81|33.31|35.1|33.6|34.33|32.83|0
1744829100000|2025-04-16 18:45:00|34.78|33.28|34.84|33.34|35.04|33.54|34.46|32.96|0
1744829400000|2025-04-16 18:50:00|34.88|33.38|35.79|34.29|35.86|34.36|34.85|33.35|0
1744829700000|2025-04-16 18:55:00|35.77|34.27|35.97|34.47|36.1|34.6|35.1|33.6|0
1744830000000|2025-04-16 19:00:00|35.79|34.29|36.45|34.95|36.54|35.04|35.35|33.85|0
1744830300000|2025-04-16 19:05:00|36.47|34.97|37.24|35.74|37.26|35.76|36.12|34.62|0
1744830600000|2025-04-16 19:10:00|37.19|35.69|36.85|35.35|38.39|36.89|36.45|34.95|0
1744830900000|2025-04-16 19:15:00|36.89|35.39|38.04|36.54|38.2|36.7|36.59|35.09|0
1744831200000|2025-04-16 19:20:00|38.06|36.56|39.13|37.63|39.22|37.72|38.06|36.56|0
1744831500000|2025-04-16 19:25:00|39.15|37.65|39.9|38.4|40.25|38.75|39.13|37.63|0
1744831800000|2025-04-16 19:30:00|39.84|38.34|38.08|36.58|39.84|38.34|37.82|36.32|0
1744832100000|2025-04-16 19:35:00|38.09|36.59|37.94|36.44|38.69|37.19|37.65|36.15|0
1744832400000|2025-04-16 19:40:00|37.88|36.38|37.14|35.64|38.01|36.51|36.81|35.31|0
1744832700000|2025-04-16 19:45:00|37.16|35.66|37.11|35.61|37.8|36.3|36.5|35|0
1744833000000|2025-04-16 19:50:00|36.73|35.23|34.29|32.79|36.83|35.33|34.04|32.54|0
1744833300000|2025-04-16 19:55:00|35.03|33.53|34.1|32.6|35.59|34.09|33.69|32.19|0
1744833600000|2025-04-16 20:00:00|34.14|32.64|33.51|32.01|34.64|33.14|33.38|31.88|0
1744833900000|2025-04-16 20:05:00|33.47|31.97|34.26|32.76|34.58|33.08|33.39|31.89|0
1744834200000|2025-04-16 20:10:00|34.28|32.78|33.44|31.94|34.42|32.92|33.44|31.94|0
1744834500000|2025-04-16 20:15:00|33.36|31.86|33.26|31.76|33.63|32.13|33.22|31.72|0
1744834800000|2025-04-16 20:20:00|33.3|31.8|33.87|32.37|34.01|32.51|33.3|31.8|0
1744835100000|2025-04-16 20:25:00|33.89|32.39|33.56|32.06|33.89|32.39|33.36|31.86|0
1744835400000|2025-04-16 20:30:00|33.58|32.08|33.35|31.85|33.62|32.12|33.25|31.75|0
1744835700000|2025-04-16 20:35:00|33.33|31.83|33.25|31.75|33.69|32.19|33.17|31.67|0
1744836000000|2025-04-16 20:40:00|33.2|31.7|34.09|32.59|34.11|32.61|33.2|31.7|0
1744836300000|2025-04-16 20:45:00|34.05|32.55|34.28|32.78|34.28|32.78|33.94|32.44|0
1744836600000|2025-04-16 20:50:00|34.3|32.8|34.87|33.37|35.53|34.03|34.29|32.79|0
1744836900000|2025-04-16 20:55:00|34.81|33.31|35.48|33.08|35.54|33.31|34.81|32.82|0
1744837200000|2025-04-16 21:00:00|35.41|33.01|35.45|33.05|35.57|33.17|35.22|32.82|0
1744837500000|2025-04-16 21:05:00|35.46|33.06|35.36|32.96|35.49|33.09|35.36|32.96|0
1744837800000|2025-04-16 21:10:00|35.33|32.93|35.24|32.84|35.33|32.93|35.24|32.84|0
1744838100000|2025-04-16 21:15:00|35.22|32.82|35.26|32.86|35.31|32.91|35.22|32.82|0
1744838400000|2025-04-16 21:20:00|35.24|32.84|35.25|32.85|35.27|32.87|35.23|32.83|0
1744838700000|2025-04-16 21:25:00|35.22|32.82|35.02|32.62|35.22|32.82|35.02|32.62|0
1744839000000|2025-04-16 21:30:00|35.04|32.64|34.88|32.48|35.05|32.65|34.88|32.48|0
1744839300000|2025-04-16 21:35:00|34.85|32.45|34.95|32.55|34.95|32.55|34.8|32.4|0
1744839600000|2025-04-16 21:40:00|34.97|32.57|34.94|32.54|34.97|32.57|34.87|32.47|0
1744839900000|2025-04-16 21:45:00|34.93|32.53|34.83|32.43|35.01|32.61|34.8|32.4|0
1744840200000|2025-04-16 21:50:00|34.78|32.38|34.73|32.33|34.84|32.44|34.54|32.14|0
1744840500000|2025-04-16 21:55:00|34.77|32.37|34.83|32.43|34.96|32.56|34.76|32.36|0
1744840800000|2025-04-16 22:00:00|34.38|31.98|34.4|32|35.03|32.63|34.36|31.96|0
1744841100000|2025-04-16 22:05:00|34.41|32.01|34.68|32.28|34.84|32.44|34.4|32|0
1744841400000|2025-04-16 22:10:00|34.7|32.3|35|32.6|35.01|32.61|34.4|32|0
1744841700000|2025-04-16 22:15:00|34.99|32.59|35.17|32.77|35.29|32.89|34.92|32.52|0
1744842000000|2025-04-16 22:20:00|35.18|32.78|34.84|32.44|35.35|32.95|34.74|32.34|0
1744842300000|2025-04-16 22:25:00|34.86|32.46|34.75|32.35|34.89|32.49|34.68|32.28|0
1744842600000|2025-04-16 22:30:00|34.67|32.27|34.95|32.55|34.95|32.55|34.58|32.18|0
1744842900000|2025-04-16 22:35:00|34.98|32.58|34.65|32.25|35|32.6|34.64|32.24|0
1744843200000|2025-04-16 22:40:00|34.63|32.23|34.58|32.18|34.7|32.3|34.54|32.14|0
1744843500000|2025-04-16 22:45:00|34.56|32.16|34.62|32.22|34.79|32.39|34.47|32.07|0
1744843800000|2025-04-16 22:50:00|34.65|32.25|34.76|32.36|34.92|32.52|34.55|32.15|0
1744844100000|2025-04-16 22:55:00|34.75|32.35|34.68|32.28|34.75|32.35|34.46|32.06|0
1744844400000|2025-04-16 23:00:00|34.65|32.25|34.82|32.42|34.86|32.46|34.54|32.14|0
1744844700000|2025-04-16 23:05:00|34.83|32.43|35.41|33.01|35.55|33.15|34.83|32.43|0
1744845000000|2025-04-16 23:10:00|35.4|33|35.04|32.64|35.41|33.01|35.02|32.62|0
1744845300000|2025-04-16 23:15:00|35.05|32.65|34.6|32.2|35.09|32.69|34.41|32.01|0
1744845600000|2025-04-16 23:20:00|34.62|32.22|34.55|32.15|34.71|32.31|34.52|32.12|0
1744845900000|2025-04-16 23:25:00|34.56|32.16|34.52|32.12|34.61|32.21|34.48|32.08|0
1744846200000|2025-04-16 23:30:00|34.51|32.11|34.86|32.46|34.88|32.48|34.51|32.11|0
1744846500000|2025-04-16 23:35:00|34.9|32.5|35.75|33.35|35.78|33.38|34.83|32.43|0
1744846800000|2025-04-16 23:40:00|35.71|33.31|34.71|32.31|35.71|33.31|34.65|32.25|0
1744847100000|2025-04-16 23:45:00|34.68|32.28|34.67|32.27|34.68|32.28|34.47|32.07|0
1744847400000|2025-04-16 23:50:00|34.63|32.23|34.76|32.36|34.93|32.53|34.54|32.14|0
1744847700000|2025-04-16 23:55:00|34.8|32.4|34.62|32.22|35.02|32.62|34.48|32.08|0
1744848000000|2025-04-17 00:00:00|34.63|32.23|33.97|31.57|35.13|32.73|33.74|31.34|0
1744848300000|2025-04-17 00:05:00|33.96|31.56|33.92|31.52|34.67|32.27|33.79|31.39|0
1744848600000|2025-04-17 00:10:00|33.95|31.55|33.96|31.56|34.04|31.64|33.85|31.45|0
1744848900000|2025-04-17 00:15:00|33.94|31.54|33.73|32.23|33.94|32.27|32.73|31.23|0
1744849200000|2025-04-17 00:20:00|33.72|32.22|33.36|31.86|33.76|32.26|33.2|31.7|0
1744849500000|2025-04-17 00:25:00|33.37|31.87|33.28|31.78|33.4|31.9|33.14|31.64|0
1744849800000|2025-04-17 00:30:00|33.27|31.77|33.32|31.82|33.52|32.02|33.21|31.71|0
1744850100000|2025-04-17 00:35:00|33.3|31.8|33.17|31.67|33.4|31.9|32.94|31.44|0
1744850400000|2025-04-17 00:40:00|33.14|31.64|32.9|31.4|33.28|31.78|32.88|31.38|0
1744850700000|2025-04-17 00:45:00|32.95|31.45|32.81|31.31|32.99|31.49|32.63|31.13|0
1744851000000|2025-04-17 00:50:00|32.79|31.29|32.31|30.81|32.79|31.29|32.19|30.69|0
1744851300000|2025-04-17 00:55:00|32.32|30.82|31.63|30.13|32.33|30.83|31.56|30.06|0
1744851600000|2025-04-17 01:00:00|31.61|30.11|32.16|30.66|32.18|30.68|31.57|30.07|0
1744851900000|2025-04-17 01:05:00|32.17|30.67|32.08|30.58|32.26|30.76|31.86|30.36|0
1744852200000|2025-04-17 01:10:00|32.07|30.57|32.25|30.75|32.3|30.8|32.04|30.54|0
1744852500000|2025-04-17 01:15:00|32.26|30.76|32.12|30.62|32.27|30.77|31.92|30.42|0
1744852800000|2025-04-17 01:20:00|32.1|30.6|32.1|30.6|32.2|30.7|32.05|30.55|0
1744853100000|2025-04-17 01:25:00|32.11|30.61|32.15|30.65|32.21|30.71|32.1|30.6|0
1744853400000|2025-04-17 01:30:00|32.13|30.63|31.92|30.42|32.23|30.73|31.82|30.32|0
1744853700000|2025-04-17 01:35:00|31.91|30.41|31.94|30.44|31.99|30.49|31.59|30.09|0
1744854000000|2025-04-17 01:40:00|31.95|30.45|32|30.5|32.09|30.59|31.92|30.42|0
1744854300000|2025-04-17 01:45:00|32.01|30.51|32.29|30.79|32.3|30.8|31.94|30.44|0
1744854600000|2025-04-17 01:50:00|32.28|30.78|31.94|30.44|32.38|30.88|31.94|30.44|0
1744854900000|2025-04-17 01:55:00|31.92|30.42|31.7|30.2|31.92|30.42|31.5|30|0
1744855200000|2025-04-17 02:00:00|31.71|30.21|31.78|30.28|31.9|30.4|31.69|30.19|0
1744855500000|2025-04-17 02:05:00|31.79|30.29|31.69|30.19|31.81|30.31|31.61|30.11|0
1744855800000|2025-04-17 02:10:00|31.67|30.17|31.55|30.05|31.73|30.23|31.5|30|0
1744856100000|2025-04-17 02:15:00|31.54|30.04|31.13|29.63|31.57|30.07|31.07|29.57|0
1744856400000|2025-04-17 02:20:00|31.14|29.64|31.1|29.6|31.18|29.68|31|29.5|0
1744856700000|2025-04-17 02:25:00|31.07|29.57|31.13|29.63|31.26|29.76|31.07|29.57|0
1744857000000|2025-04-17 02:30:00|31.15|29.65|31.22|29.72|31.26|29.76|31.12|29.62|0
1744857300000|2025-04-17 02:35:00|31.21|29.71|31.58|30.08|31.59|30.09|31.2|29.7|0
1744857600000|2025-04-17 02:40:00|31.61|30.11|31.47|29.97|31.62|30.12|31.35|29.85|0
1744857900000|2025-04-17 02:45:00|31.48|29.98|30.93|29.43|31.48|29.98|30.88|29.38|0
1744858200000|2025-04-17 02:50:00|30.92|29.42|30.8|29.3|30.97|29.47|30.7|29.2|0
1744858500000|2025-04-17 02:55:00|30.77|29.27|30.68|29.18|30.83|29.33|30.65|29.15|0
1744858800000|2025-04-17 03:00:00|30.67|29.17|30.47|28.97|30.67|29.17|30.4|28.9|0
1744859100000|2025-04-17 03:05:00|30.48|28.98|30.5|29|30.52|29.02|30.34|28.84|0
1744859400000|2025-04-17 03:10:00|30.52|29.02|30.39|28.89|30.52|29.02|30.32|28.82|0
1744859700000|2025-04-17 03:15:00|30.35|28.85|30.19|28.69|30.35|28.85|30.15|28.65|0
1744860000000|2025-04-17 03:20:00|30.18|28.68|30.26|28.76|30.43|28.93|30.18|28.68|0
1744860300000|2025-04-17 03:25:00|30.28|28.78|30.28|28.78|30.33|28.83|30.23|28.73|0
1744860600000|2025-04-17 03:30:00|30.27|28.77|30.35|28.85|30.47|28.97|30.24|28.74|0
1744860900000|2025-04-17 03:35:00|30.37|28.87|30.45|28.95|30.54|29.04|30.35|28.85|0
1744861200000|2025-04-17 03:40:00|30.43|28.93|30.41|28.91|30.49|28.99|30.4|28.9|0
1744861500000|2025-04-17 03:45:00|30.39|28.89|30.25|28.75|30.45|28.95|30.21|28.71|0
1744861800000|2025-04-17 03:50:00|30.24|28.74|30.11|28.61|30.29|28.79|30.08|28.58|0
1744862100000|2025-04-17 03:55:00|30.13|28.63|29.89|28.39|30.19|28.69|29.79|28.29|0
1744862400000|2025-04-17 04:00:00|29.87|28.37|29.85|28.35|29.93|28.43|29.79|28.29|0
1744862700000|2025-04-17 04:05:00|29.84|28.34|29.89|28.39|29.91|28.41|29.67|28.17|0
1744863000000|2025-04-17 04:10:00|29.87|28.37|29.91|28.41|29.91|28.41|29.76|28.26|0
1744863300000|2025-04-17 04:15:00|29.89|28.39|29.87|28.37|29.92|28.42|29.82|28.32|0
1744863600000|2025-04-17 04:20:00|29.88|28.38|29.79|28.29|29.88|28.38|29.74|28.24|0
1744863900000|2025-04-17 04:25:00|29.77|28.27|29.71|28.21|29.81|28.31|29.52|28.02|0
1744864200000|2025-04-17 04:30:00|29.7|28.2|29.54|28.04|29.79|28.29|29.47|27.97|0
1744864500000|2025-04-17 04:35:00|29.53|28.03|29.49|27.99|29.63|28.13|29.46|27.96|0
1744864800000|2025-04-17 04:40:00|29.48|27.98|29.37|27.87|29.49|27.99|29.34|27.84|0
1744865100000|2025-04-17 04:45:00|29.39|27.89|29.37|27.87|29.52|28.02|29.33|27.83|0
1744865400000|2025-04-17 04:50:00|29.4|27.9|29.49|27.99|29.53|28.03|29.36|27.86|0
1744865700000|2025-04-17 04:55:00|29.47|27.97|29.56|28.06|29.59|28.09|29.47|27.97|0
1744866000000|2025-04-17 05:00:00|29.58|28.08|29.52|28.02|29.62|28.12|29.43|27.93|0
1744866300000|2025-04-17 05:05:00|29.46|27.96|29.48|27.98|29.8|28.3|29.43|27.93|0
1744866600000|2025-04-17 05:10:00|29.5|28|29.47|27.97|29.88|28.38|29.47|27.97|0
1744866900000|2025-04-17 05:15:00|29.49|27.99|29.51|28.01|29.59|28.09|29.44|27.94|0
1744867200000|2025-04-17 05:20:00|29.52|28.02|29.5|28|29.65|28.15|29.47|27.97|0
1744867500000|2025-04-17 05:25:00|29.54|28.04|29.68|28.18|29.69|28.19|29.53|28.03|0
1744867800000|2025-04-17 05:30:00|29.7|28.2|29.71|28.21|29.8|28.3|29.31|27.81|0
1744868100000|2025-04-17 05:35:00|29.72|28.22|29.16|27.66|29.72|28.22|29.01|27.51|0
1744868400000|2025-04-17 05:40:00|29.14|27.64|28.79|27.29|29.14|27.64|28.63|27.13|0
1744868700000|2025-04-17 05:45:00|28.85|27.35|28.92|27.42|28.98|27.48|28.76|27.26|0
1744869000000|2025-04-17 05:50:00|28.95|27.45|29.21|27.71|29.22|27.72|28.89|27.39|0
1744869300000|2025-04-17 05:55:00|29.22|27.72|29.14|27.64|29.34|27.84|29.1|27.6|0
1744869600000|2025-04-17 06:00:00|29.19|27.69|29.43|27.93|29.49|27.99|29.16|27.66|0
1744869900000|2025-04-17 06:05:00|29.38|27.88|28.91|27.41|29.51|28.01|28.78|27.28|0
1744870200000|2025-04-17 06:10:00|28.85|27.35|28.8|27.3|28.99|27.49|28.8|27.3|0
1744870500000|2025-04-17 06:15:00|28.81|27.31|28.93|27.43|28.95|27.45|28.43|26.93|0
1744870800000|2025-04-17 06:20:00|28.95|27.45|28.8|27.3|29.03|27.53|28.62|27.12|0
1744871100000|2025-04-17 06:25:00|28.83|27.33|28.79|27.29|28.87|27.37|28.68|27.18|0
1744871400000|2025-04-17 06:30:00|28.78|27.28|28.84|27.34|28.93|27.43|28.62|27.12|0
1744871700000|2025-04-17 06:35:00|28.83|27.33|28.86|27.36|28.98|27.48|28.81|27.31|0
1744872000000|2025-04-17 06:40:00|28.85|27.35|29.07|27.57|29.08|27.58|28.77|27.27|0
1744872300000|2025-04-17 06:45:00|29.1|27.6|29.13|27.63|29.66|28.16|28.92|27.42|0
1744872600000|2025-04-17 06:50:00|29.12|27.62|29.29|27.79|29.33|27.83|29.06|27.56|0
1744872900000|2025-04-17 06:55:00|29.24|27.74|29.26|27.76|29.32|27.82|29.11|27.61|0
1744873200000|2025-04-17 07:00:00|29.31|27.81|29.15|27.65|29.36|27.86|28.95|27.45|0
1744873500000|2025-04-17 07:05:00|29.17|27.67|29.19|27.69|29.35|27.85|29.15|27.65|0
1744873800000|2025-04-17 07:10:00|29.31|27.81|28.98|27.48|29.31|27.81|28.83|27.33|0
1744874100000|2025-04-17 07:15:00|29.02|27.52|28.26|26.76|29.2|27.7|25.77|24.27|0
1744874400000|2025-04-17 07:20:00|28.24|26.74|28.46|26.96|28.6|27.1|28.24|26.74|0
1744874700000|2025-04-17 07:25:00|28.39|26.89|27.76|26.26|28.49|26.99|27.66|26.16|0
1744875000000|2025-04-17 07:30:00|27.74|26.24|28.07|26.57|28.08|26.58|27.72|26.22|0
1744875300000|2025-04-17 07:35:00|28.06|26.56|28.53|27.03|28.57|27.07|28.05|26.55|0
1744875600000|2025-04-17 07:40:00|28.52|27.02|28.65|27.15|28.71|27.21|28.52|27.02|0
1744875900000|2025-04-17 07:45:00|28.59|27.09|28.48|26.98|28.68|27.18|28.3|26.8|0
1744876200000|2025-04-17 07:50:00|28.52|27.02|28.43|26.93|28.63|27.13|28.32|26.82|0
1744876500000|2025-04-17 07:55:00|28.41|26.91|28.53|27.03|28.64|27.14|28.39|26.89|0
1744876800000|2025-04-17 08:00:00|28.47|26.97|28.7|27.2|28.79|27.29|28.47|26.97|0
1744877100000|2025-04-17 08:05:00|28.67|27.17|28.29|26.79|28.76|27.26|28.29|26.79|0
1744877400000|2025-04-17 08:10:00|28.3|26.8|28.47|26.97|28.56|27.06|28.28|26.78|0
1744877700000|2025-04-17 08:15:00|28.46|26.96|28.49|26.99|28.59|27.09|28.37|26.87|0
1744878000000|2025-04-17 08:20:00|28.48|26.98|28.82|27.32|28.83|27.33|28.48|26.98|0
1744878300000|2025-04-17 08:25:00|28.84|27.34|28.43|26.93|28.84|27.34|28.32|26.82|0
1744878600000|2025-04-17 08:30:00|28.44|26.94|28.74|27.24|28.74|27.24|28.35|26.85|0
1744878900000|2025-04-17 08:35:00|28.72|27.22|28.78|27.28|28.8|27.3|28.64|27.14|0
1744879200000|2025-04-17 08:40:00|28.79|27.29|29.1|27.6|29.1|27.6|28.68|27.18|0
1744879500000|2025-04-17 08:45:00|29.09|27.59|29.24|27.74|29.33|27.83|29.02|27.52|0
1744879800000|2025-04-17 08:50:00|29.23|27.73|29.54|28.04|29.58|28.08|29.16|27.66|0
1744880100000|2025-04-17 08:55:00|29.57|28.07|29.52|28.02|29.73|28.23|29.44|27.94|0
1744880400000|2025-04-17 09:00:00|29.51|28.01|29.09|27.59|29.83|28.33|29.09|27.59|0
1744880700000|2025-04-17 09:05:00|29.13|27.63|29.37|27.87|29.45|27.95|29.09|27.59|0
1744881000000|2025-04-17 09:10:00|29.36|27.86|29.25|27.75|29.61|28.11|29.25|27.75|0
1744881300000|2025-04-17 09:15:00|29.24|27.74|29.23|27.73|29.34|27.84|29.18|27.68|0
1744881600000|2025-04-17 09:20:00|29.22|27.72|28.5|27|29.26|27.76|28.49|26.99|0
1744881900000|2025-04-17 09:25:00|28.51|27.01|28.8|27.3|28.98|27.48|28.49|26.99|0
1744882200000|2025-04-17 09:30:00|28.77|27.27|28.72|27.22|28.97|27.47|28.71|27.21|0
1744882500000|2025-04-17 09:35:00|28.71|27.21|28.66|27.16|28.75|27.25|28.57|27.07|0
1744882800000|2025-04-17 09:40:00|28.72|27.22|28.9|27.4|29.06|27.56|28.69|27.19|0
1744883100000|2025-04-17 09:45:00|28.94|27.44|29.06|27.56|29.14|27.64|28.88|27.38|0
1744883400000|2025-04-17 09:50:00|29.05|27.55|28.99|27.49|29.14|27.64|28.95|27.45|0
1744883700000|2025-04-17 09:55:00|29.07|27.57|29.12|27.62|29.31|27.81|28.95|27.45|0
1744884000000|2025-04-17 10:00:00|29.09|27.59|29.52|28.02|29.55|28.05|29.04|27.54|0
1744884300000|2025-04-17 10:05:00|29.53|28.03|30.13|28.63|30.13|28.63|29.27|27.77|0
1744884600000|2025-04-17 10:10:00|30.06|28.56|30.19|28.69|30.47|28.97|29.6|28.1|0
1744884900000|2025-04-17 10:15:00|30.1|28.6|30.59|29.09|30.66|29.16|29.99|28.49|0
1744885200000|2025-04-17 10:20:00|30.61|29.11|30.16|28.66|30.85|29.35|30.11|28.61|0
1744885500000|2025-04-17 10:25:00|30.14|28.64|30.31|28.81|30.47|28.97|30.11|28.61|0
1744885800000|2025-04-17 10:30:00|30.28|28.78|30.39|28.89|30.44|28.94|30.15|28.65|0
1744886100000|2025-04-17 10:35:00|30.45|28.95|30.74|29.24|30.81|29.31|30.39|28.89|0
1744886400000|2025-04-17 10:40:00|30.76|29.26|31.3|29.8|31.4|29.9|30.72|29.22|0
1744886700000|2025-04-17 10:45:00|31.28|29.78|31.21|29.71|31.29|29.79|30.93|29.43|0
1744887000000|2025-04-17 10:50:00|31.23|29.73|30.59|29.09|31.25|29.75|30.52|29.02|0
1744887300000|2025-04-17 10:55:00|30.62|29.12|31.07|29.57|31.41|29.91|30.6|29.1|0
1744887600000|2025-04-17 11:00:00|31.02|29.52|30.78|29.28|31.12|29.62|30.75|29.25|0
1744887900000|2025-04-17 11:05:00|30.79|29.29|31.44|29.94|31.45|29.95|30.75|29.25|0
1744888200000|2025-04-17 11:10:00|31.42|29.92|32.04|30.54|32.04|30.54|31.31|29.81|0
1744888500000|2025-04-17 11:15:00|32.03|30.53|31.86|30.36|32.12|30.62|31.7|30.2|0
1744888800000|2025-04-17 11:20:00|31.87|30.37|31.8|30.3|31.97|30.47|31.64|30.14|0
1744889100000|2025-04-17 11:25:00|31.79|30.29|30.88|29.38|31.89|30.39|30.82|29.32|0
1744889400000|2025-04-17 11:30:00|30.89|29.39|30.9|29.4|30.96|29.46|30.59|29.09|0
1744889700000|2025-04-17 11:35:00|30.92|29.42|31.42|29.92|31.61|30.11|30.88|29.38|0
1744890000000|2025-04-17 11:40:00|31.41|29.91|31.21|29.71|31.49|29.99|30.97|29.47|0
1744890300000|2025-04-17 11:45:00|31.24|29.74|31|29.5|31.28|29.78|30.84|29.34|0
1744890600000|2025-04-17 11:50:00|31.02|29.52|31.21|29.71|31.29|29.79|30.73|29.23|0
1744890900000|2025-04-17 11:55:00|31.22|29.72|30.84|29.34|31.32|29.82|30.84|29.34|0
1744891200000|2025-04-17 12:00:00|30.8|29.3|29.98|28.48|30.86|29.36|28.65|27.15|0
1744891500000|2025-04-17 12:05:00|30.01|28.51|30.24|28.74|30.53|29.03|29.73|28.23|0
1744891800000|2025-04-17 12:10:00|30.25|28.75|30.63|29.13|30.93|29.43|30.25|28.75|0
1744892100000|2025-04-17 12:15:00|30.47|28.97|30.25|28.75|30.68|29.18|30.14|28.64|0
1744892400000|2025-04-17 12:20:00|30.22|28.72|30.45|28.95|30.46|28.96|30.2|28.7|0
1744892700000|2025-04-17 12:25:00|30.33|28.83|30.76|29.26|30.76|29.26|30.31|28.81|0
1744893000000|2025-04-17 12:30:00|30.68|29.18|29.44|27.94|30.69|29.19|26.94|25.44|0
1744893300000|2025-04-17 12:35:00|29.39|27.89|29.6|28.1|29.67|28.17|29.16|27.66|0
1744893600000|2025-04-17 12:40:00|29.59|28.09|29.95|28.45|30.1|28.6|29.57|28.07|0
1744893900000|2025-04-17 12:45:00|29.94|28.44|29.6|28.1|30.02|28.52|29.57|28.07|0
1744894200000|2025-04-17 12:50:00|29.58|28.08|29.31|27.81|29.64|28.14|29.26|27.76|0
1744894500000|2025-04-17 12:55:00|29.32|27.82|29.85|28.35|30|28.5|29.26|27.76|0
1744894800000|2025-04-17 13:00:00|29.91|28.41|30.74|29.24|30.91|29.41|29.87|28.37|0
1744895100000|2025-04-17 13:05:00|30.76|29.26|30.85|29.35|31.09|29.59|30.55|29.05|0
1744895400000|2025-04-17 13:10:00|30.86|29.36|30.98|28.58|31.19|29.69|30.53|28.58|0
1744895700000|2025-04-17 13:15:00|31|28.6|30.8|28.4|31.09|28.69|30.64|28.24|0
1744896000000|2025-04-17 13:20:00|30.84|28.44|30.18|27.78|30.84|28.44|30.07|27.67|0
1744896300000|2025-04-17 13:25:00|30.22|27.82|31.19|28.79|31.35|28.95|30.22|27.82|0
1744896600000|2025-04-17 13:30:00|29.99|28.49|30.72|29.22|31.31|29.81|29.87|28.37|0
1744896900000|2025-04-17 13:35:00|30.71|29.21|31.27|29.77|31.64|30.14|30.44|28.94|0
1744897200000|2025-04-17 13:40:00|31.28|29.78|30.47|28.97|31.61|30.11|29.84|28.34|0
1744897500000|2025-04-17 13:45:00|30.45|28.95|30.26|28.76|31.79|30.29|30.21|28.71|0
1744897800000|2025-04-17 13:50:00|30.22|28.72|29.11|27.61|30.25|28.75|28.89|27.39|0
1744898100000|2025-04-17 13:55:00|29.07|27.57|29.8|28.3|30.3|28.8|28.88|27.38|0
1744898400000|2025-04-17 14:00:00|29.81|28.31|29.7|28.2|30.56|29.06|29.49|27.99|0
1744898700000|2025-04-17 14:05:00|29.92|28.42|30.62|29.12|30.91|29.41|29.36|27.86|0
1744899000000|2025-04-17 14:10:00|30.59|29.09|29.85|28.35|30.7|29.2|29.37|27.87|0
1744899300000|2025-04-17 14:15:00|29.83|28.33|30.52|29.02|30.75|29.25|29.67|28.17|0
1744899600000|2025-04-17 14:20:00|30.56|29.06|31.27|29.77|31.4|29.9|30.32|28.82|0
1744899900000|2025-04-17 14:25:00|31.38|29.88|32.26|30.76|32.3|30.8|31.05|29.55|0
1744900200000|2025-04-17 14:30:00|32.28|30.78|32.4|30.9|33.44|31.94|31.9|30.4|0
1744900500000|2025-04-17 14:35:00|32.5|31|33.43|31.93|33.74|32.24|32.48|30.98|0
1744900800000|2025-04-17 14:40:00|33.41|31.91|32.03|30.53|33.44|31.94|31.94|30.44|0
1744901100000|2025-04-17 14:45:00|32.01|30.51|31.68|30.18|32.17|30.67|31.55|30.05|0
1744901400000|2025-04-17 14:50:00|31.67|30.17|31.86|30.36|32.36|30.86|31.3|29.8|0
1744901700000|2025-04-17 14:55:00|31.8|30.3|32.73|31.23|32.77|31.27|31.7|30.2|0
1744902000000|2025-04-17 15:00:00|32.69|31.19|32.2|30.7|32.75|31.25|32.13|30.63|0
1744902300000|2025-04-17 15:05:00|32.16|30.66|30.59|29.09|32.22|30.72|29.9|28.4|0
1744902600000|2025-04-17 15:10:00|30.62|29.12|29.7|28.2|30.73|29.23|29.69|28.19|0
1744902900000|2025-04-17 15:15:00|29.71|28.21|29.47|27.97|30.39|28.89|29.31|27.81|0
1744903200000|2025-04-17 15:20:00|29.49|27.99|30.25|28.75|30.52|29.02|29.42|27.92|0
1744903500000|2025-04-17 15:25:00|30.22|28.72|31.36|29.86|31.46|29.96|30.22|28.72|0
1744903800000|2025-04-17 15:30:00|31.39|29.89|30.53|29.03|31.43|29.93|30.18|28.68|0
1744904100000|2025-04-17 15:35:00|30.54|29.04|30.18|28.68|31.08|29.58|29.76|28.26|0
1744904400000|2025-04-17 15:40:00|30.1|28.6|30.99|29.49|31.01|29.51|30.02|28.52|0
1744904700000|2025-04-17 15:45:00|31.01|29.51|30.95|29.45|31.2|29.7|30.22|28.72|0
1744905000000|2025-04-17 15:50:00|30.89|29.39|31.21|29.71|31.34|29.84|30.13|28.63|0
1744905300000|2025-04-17 15:55:00|31.2|29.7|31.34|29.84|31.41|29.91|30.41|28.91|0
1744905600000|2025-04-17 16:00:00|31.23|29.73|31.4|29.9|31.53|30.03|29.23|27.73|0
1744905900000|2025-04-17 16:05:00|31.43|29.93|29.92|28.42|31.6|30.1|28.98|27.48|0
1744906200000|2025-04-17 16:10:00|29.96|28.46|30.21|28.71|31.71|30.21|29.93|28.43|0
1744906500000|2025-04-17 16:15:00|30.15|28.65|29.2|27.7|30.63|29.13|29.08|27.58|0
1744906800000|2025-04-17 16:20:00|29.12|27.62|29.41|27.91|29.54|28.04|29.02|27.52|0
1744907100000|2025-04-17 16:25:00|29.36|27.86|29.08|27.58|29.48|27.98|28.82|27.32|0
1744907400000|2025-04-17 16:30:00|29.07|27.57|28.62|27.12|29.4|27.9|28.57|27.07|0
1744907700000|2025-04-17 16:35:00|28.64|27.14|29.49|27.99|29.49|27.99|28.39|26.89|0
1744908000000|2025-04-17 16:40:00|29.43|27.93|30.18|28.68|30.41|28.91|29.09|27.59|0
1744908300000|2025-04-17 16:45:00|30.19|28.69|29.44|27.94|30.42|28.92|29.25|27.75|0
1744908600000|2025-04-17 16:50:00|29.42|27.92|28.67|27.17|29.42|27.92|28.46|26.96|0
1744908900000|2025-04-17 16:55:00|28.65|27.15|28.57|27.07|28.78|27.28|28.24|26.74|0
1744909200000|2025-04-17 17:00:00|28.6|27.1|28.89|27.39|29.2|27.7|28.34|26.84|0
1744909500000|2025-04-17 17:05:00|28.83|27.33|28.68|27.18|29.11|27.61|28.49|26.99|0
1744909800000|2025-04-17 17:10:00|28.65|27.15|29.2|27.7|29.32|27.82|28.56|27.06|0
1744910100000|2025-04-17 17:15:00|29.19|27.69|29.53|28.03|29.68|28.18|28.99|27.49|0
1744910400000|2025-04-17 17:20:00|29.58|28.08|29.85|28.35|30.08|28.58|29.5|28|0
1744910700000|2025-04-17 17:25:00|29.84|28.34|29.97|28.47|30.01|28.51|29.39|27.89|0
1744911000000|2025-04-17 17:30:00|29.94|28.44|29.07|27.57|29.95|28.45|29.01|27.51|0
1744911300000|2025-04-17 17:35:00|29.08|27.58|28.86|27.36|29.29|27.79|28.75|27.25|0
1744911600000|2025-04-17 17:40:00|28.84|27.34|29.06|27.56|29.78|28.28|28.68|27.18|0
1744911900000|2025-04-17 17:45:00|29.12|27.62|28.69|27.19|29.16|27.66|27.84|26.34|0
1744912200000|2025-04-17 17:50:00|28.59|27.09|28|26.5|28.65|27.15|27.8|26.3|0
1744912500000|2025-04-17 17:55:00|27.98|26.48|28.07|26.57|28.19|26.69|27.53|26.03|0
1744912800000|2025-04-17 18:00:00|28.11|26.61|27.41|25.91|28.26|26.76|27.38|25.88|0
1744913100000|2025-04-17 18:05:00|27.43|25.93|27.21|25.71|27.49|25.99|27.14|25.64|0
1744913400000|2025-04-17 18:10:00|27.22|25.72|27.86|26.36|27.86|26.36|27.06|25.56|0
1744913700000|2025-04-17 18:15:00|27.83|26.33|27.18|25.68|27.94|26.44|27.12|25.62|0
1744914000000|2025-04-17 18:20:00|27.21|25.71|26.93|25.43|27.28|25.78|26.73|25.23|0
1744914300000|2025-04-17 18:25:00|26.91|25.41|27.44|25.94|27.44|25.94|26.62|25.12|0
1744914600000|2025-04-17 18:30:00|27.45|25.95|27.03|25.53|27.5|26|26.66|25.16|0
1744914900000|2025-04-17 18:35:00|26.98|25.48|26.56|25.06|27.14|25.64|26.56|25.06|0
1744915200000|2025-04-17 18:40:00|26.54|25.04|26.72|25.22|27.01|25.51|26.54|25.04|0
1744915500000|2025-04-17 18:45:00|26.75|25.25|27.26|25.76|27.34|25.84|26.24|24.74|0
1744915800000|2025-04-17 18:50:00|27.28|25.78|27.21|25.71|27.96|26.46|26.71|25.21|0
1744916100000|2025-04-17 18:55:00|27.16|25.66|27.45|25.95|27.59|26.09|27.14|25.64|0
1744916400000|2025-04-17 19:00:00|27.46|25.96|27.66|26.16|27.91|26.41|27.31|25.81|0
1744916700000|2025-04-17 19:05:00|27.67|26.17|27.78|26.28|27.93|26.43|27.62|26.12|0
1744917000000|2025-04-17 19:10:00|27.76|26.26|28.55|27.05|28.69|27.19|27.62|26.12|0
1744917300000|2025-04-17 19:15:00|28.53|27.03|28.43|26.93|28.96|27.46|28.3|26.8|0
1744917600000|2025-04-17 19:20:00|28.46|26.96|28.04|26.54|29.09|27.59|27.95|26.45|0
1744917900000|2025-04-17 19:25:00|28.08|26.58|28.41|26.91|28.53|27.03|27.85|26.35|0
1744918200000|2025-04-17 19:30:00|28.42|26.92|27.65|26.15|28.53|27.03|27.49|25.99|0
1744918500000|2025-04-17 19:35:00|27.62|26.12|27.72|26.22|28|26.5|27.44|25.94|0
1744918800000|2025-04-17 19:40:00|27.7|26.2|27.61|26.11|28.19|26.69|27.29|25.79|0
1744919100000|2025-04-17 19:45:00|27.56|26.06|28.06|26.56|28.24|26.74|27.38|25.88|0
1744919400000|2025-04-17 19:50:00|28.41|26.91|27.62|26.12|28.72|27.22|27.58|26.08|0
1744919700000|2025-04-17 19:55:00|27.61|26.11|27.41|25.91|28.17|26.67|27.36|25.86|0
1744920000000|2025-04-17 20:00:00|27.56|26.06|26.41|24.91|27.64|26.14|26.32|24.82|0
1744920300000|2025-04-17 20:05:00|26.34|24.84|27.15|25.65|27.19|25.69|26.34|24.84|0
1744920600000|2025-04-17 20:10:00|27.19|25.69|26.62|25.12|27.38|25.88|26.55|25.05|0
1744920900000|2025-04-17 20:15:00|26.6|25.1|26.52|25.02|26.6|25.1|26.41|24.91|0
1745194500000|2025-04-21 00:15:00|28.42|26.92|28.46|26.96|28.57|27.07|28.42|26.92|0
1745194800000|2025-04-21 00:20:00|28.48|26.98|27.84|26.34|28.52|27.02|27.33|25.83|0
1745195100000|2025-04-21 00:25:00|27.86|26.36|27.97|26.47|28.04|26.54|27.8|26.3|0
1745195400000|2025-04-21 00:30:00|27.96|26.46|28.06|26.56|28.29|26.79|27.87|26.37|0
1745195700000|2025-04-21 00:35:00|28.08|26.58|28.15|26.65|28.41|26.91|27.96|26.46|0
1745196000000|2025-04-21 00:40:00|28.14|26.64|27.97|26.47|28.2|26.7|27.8|26.3|0
1745196300000|2025-04-21 00:45:00|27.99|26.49|28.24|26.74|28.32|26.82|27.98|26.48|0
1745196600000|2025-04-21 00:50:00|28.25|26.75|28.84|27.34|28.86|27.36|28.24|26.74|0
1745196900000|2025-04-21 00:55:00|28.85|27.35|29.33|27.83|29.33|27.83|28.83|27.33|0
1745197200000|2025-04-21 01:00:00|29.31|27.81|29.49|27.99|29.49|27.99|29.18|27.68|0
1745197500000|2025-04-21 01:05:00|29.55|28.05|30.13|28.63|30.15|28.65|29.49|27.99|0
1745197800000|2025-04-21 01:10:00|30.09|28.59|30.09|28.59|30.33|28.83|29.95|28.45|0
1745198100000|2025-04-21 01:15:00|30.08|28.58|30.39|28.89|30.62|29.12|30|28.5|0
1745198400000|2025-04-21 01:20:00|30.54|29.04|30.09|28.59|30.54|29.04|30.07|28.57|0
1745198700000|2025-04-21 01:25:00|30.07|28.57|30.07|28.57|30.2|28.7|30|28.5|0
1745199000000|2025-04-21 01:30:00|30.1|28.6|29.74|28.24|30.11|28.61|29.71|28.21|0
1745199300000|2025-04-21 01:35:00|29.71|28.21|29.48|27.98|29.77|28.27|29.43|27.93|0
1745199600000|2025-04-21 01:40:00|29.49|27.99|29.35|27.85|29.53|28.03|29.33|27.83|0
1745199900000|2025-04-21 01:45:00|29.34|27.84|29.35|27.85|29.38|27.88|29.26|27.76|0
1745200200000|2025-04-21 01:50:00|29.33|27.83|30.14|28.64|30.2|28.7|29.33|27.83|0
1745200500000|2025-04-21 01:55:00|30.13|28.63|30.04|28.54|30.16|28.66|29.85|28.35|0
1745200800000|2025-04-21 02:00:00|30|28.5|29.86|28.36|30.08|28.58|29.52|28.02|0
1745201100000|2025-04-21 02:05:00|29.84|28.34|29.86|28.36|29.9|28.4|29.8|28.3|0
1745201400000|2025-04-21 02:10:00|29.87|28.37|29.89|28.39|30|28.5|29.75|28.25|0
1745201700000|2025-04-21 02:15:00|29.85|28.35|30.09|28.59|30.12|28.62|29.61|28.11|0
1745202000000|2025-04-21 02:20:00|30.08|28.58|30.16|28.66|30.25|28.75|30.01|28.51|0
1745202300000|2025-04-21 02:25:00|30.15|28.65|30.27|28.77|30.36|28.86|30.07|28.57|0
1745202600000|2025-04-21 02:30:00|30.24|28.74|30.43|28.93|30.5|29|30.11|28.61|0
1745202900000|2025-04-21 02:35:00|30.44|28.94|32.34|30.84|32.35|30.85|30.42|28.92|0
1745203200000|2025-04-21 02:40:00|32.33|30.83|32.22|30.72|32.46|30.96|32.06|30.56|0
1745203500000|2025-04-21 02:45:00|32.24|30.74|32.54|31.04|32.68|31.18|32.15|30.65|0
1745203800000|2025-04-21 02:50:00|32.55|31.05|32.04|30.54|32.55|31.05|31.94|30.44|0
1745204100000|2025-04-21 02:55:00|32.05|30.55|32.13|30.63|32.13|30.63|31.9|30.4|0
1745204400000|2025-04-21 03:00:00|32.12|30.62|31.99|30.49|32.15|30.65|31.89|30.39|0
1745204700000|2025-04-21 03:05:00|32.02|30.52|32.13|30.63|32.31|30.81|31.98|30.48|0
1745205000000|2025-04-21 03:10:00|32.09|30.59|31.97|30.47|32.29|30.79|31.97|30.47|0
1745205300000|2025-04-21 03:15:00|31.96|30.46|31.65|30.15|31.98|30.48|31.54|30.04|0
1745205600000|2025-04-21 03:20:00|31.66|30.16|31.8|30.3|31.93|30.43|31.55|30.05|0
1745205900000|2025-04-21 03:25:00|31.79|30.29|31.5|30|31.84|30.34|31.5|30|0
1745206200000|2025-04-21 03:30:00|31.48|29.98|31.94|30.44|32.06|30.56|31.47|29.97|0
1745206500000|2025-04-21 03:35:00|31.97|30.47|31.89|30.39|31.99|30.49|31.87|30.37|0
1745206800000|2025-04-21 03:40:00|31.88|30.38|31.69|30.19|31.96|30.46|31.64|30.14|0
1745207100000|2025-04-21 03:45:00|31.71|30.21|31.87|30.37|31.87|30.37|31.6|30.1|0
1745207400000|2025-04-21 03:50:00|31.72|30.22|31.95|30.45|31.97|30.47|31.72|30.22|0
1745207700000|2025-04-21 03:55:00|31.92|30.42|31.85|30.35|31.98|30.48|31.83|30.33|0
1745208000000|2025-04-21 04:00:00|31.82|30.32|31.82|30.32|31.9|30.4|31.79|30.29|0
1745208300000|2025-04-21 04:05:00|31.83|30.33|31.21|29.71|31.83|30.33|31.2|29.7|0
1745208600000|2025-04-21 04:10:00|31.2|29.7|31.26|29.76|31.36|29.86|31.19|29.69|0
1745208900000|2025-04-21 04:15:00|31.27|29.77|31.32|29.82|31.39|29.89|31.26|29.76|0
1745209200000|2025-04-21 04:20:00|31.3|29.8|31.25|29.75|31.32|29.82|31.21|29.71|0
1745209500000|2025-04-21 04:25:00|31.24|29.74|31.01|29.51|31.28|29.78|30.98|29.48|0
1745209800000|2025-04-21 04:30:00|31|29.5|30.96|29.46|31.26|29.76|30.9|29.4|0
1745210100000|2025-04-21 04:35:00|30.98|29.48|30.93|29.43|31|29.5|30.8|29.3|0
1745210400000|2025-04-21 04:40:00|30.94|29.44|31.24|29.74|31.34|29.84|30.93|29.43|0
1745210700000|2025-04-21 04:45:00|31.25|29.75|30.96|29.46|31.31|29.81|30.9|29.4|0
1745211000000|2025-04-21 04:50:00|30.98|29.48|30.97|29.47|31|29.5|30.89|29.39|0
1745211300000|2025-04-21 04:55:00|31|29.5|31.14|29.64|31.19|29.69|30.9|29.4|0
1745211600000|2025-04-21 05:00:00|31.15|29.65|30.69|29.19|31.16|29.66|30.65|29.15|0
1745211900000|2025-04-21 05:05:00|30.68|29.18|30.82|29.32|30.84|29.34|30.61|29.11|0
1745212200000|2025-04-21 05:10:00|30.83|29.33|31.04|29.54|31.13|29.63|30.78|29.28|0
1745212500000|2025-04-21 05:15:00|31.05|29.55|30.87|29.37|31.09|29.59|30.78|29.28|0
1745212800000|2025-04-21 05:20:00|30.88|29.38|30.85|29.35|30.94|29.44|30.82|29.32|0
1745213100000|2025-04-21 05:25:00|30.87|29.37|30.9|29.4|30.99|29.49|30.85|29.35|0
1745213400000|2025-04-21 05:30:00|30.88|29.38|30.92|29.42|30.98|29.48|30.85|29.35|0
1745213700000|2025-04-21 05:35:00|30.91|29.41|31.16|29.66|31.24|29.74|30.87|29.37|0
1745214000000|2025-04-21 05:40:00|31.18|29.68|30.38|28.88|31.28|29.78|30.36|28.86|0
1745214300000|2025-04-21 05:45:00|30.39|28.89|30.47|28.97|30.54|29.04|30.38|28.88|0
1745214600000|2025-04-21 05:50:00|30.51|29.01|30.48|28.98|30.51|29.01|30.44|28.94|0
1745214900000|2025-04-21 05:55:00|30.47|28.97|30.41|28.91|30.47|28.97|30.31|28.81|0
1745215200000|2025-04-21 06:00:00|30.42|28.92|30.3|28.8|30.42|28.92|30.22|28.72|0
1745215500000|2025-04-21 06:05:00|30.26|28.76|30.19|28.69|30.32|28.82|30.18|28.68|0
1745215800000|2025-04-21 06:10:00|30.21|28.71|30.25|28.75|30.27|28.77|30.17|28.67|0
1745216100000|2025-04-21 06:15:00|30.24|28.74|30.34|28.84|30.36|28.86|30.17|28.67|0
1745216400000|2025-04-21 06:20:00|30.32|28.82|30.35|28.85|30.46|28.96|30.32|28.82|0
1745216700000|2025-04-21 06:25:00|30.39|28.89|30.31|28.81|30.45|28.95|30.2|28.7|0
1745217000000|2025-04-21 06:30:00|30.24|28.74|30.37|28.87|30.6|29.1|30.24|28.74|0
1745217300000|2025-04-21 06:35:00|30.38|28.88|30.48|28.98|30.57|29.07|30.33|28.83|0
1745217600000|2025-04-21 06:40:00|30.49|28.99|30.89|29.39|30.95|29.45|30.45|28.95|0
1745217900000|2025-04-21 06:45:00|30.92|29.42|30.49|28.99|30.94|29.44|30.44|28.94|0
1745218200000|2025-04-21 06:50:00|30.46|28.96|30.35|28.85|30.55|29.05|30.35|28.85|0
1745218500000|2025-04-21 06:55:00|30.34|28.84|30.21|28.71|30.35|28.85|30.21|28.71|0
1745218800000|2025-04-21 07:00:00|30.24|28.74|30.55|29.05|30.61|29.11|30.2|28.7|0
1745219100000|2025-04-21 07:05:00|30.56|29.06|30.51|29.01|30.57|29.07|30.43|28.93|0
1745219400000|2025-04-21 07:10:00|30.5|29|30.96|29.46|31.06|29.56|30.5|29|0
1745219700000|2025-04-21 07:15:00|30.97|29.47|30.83|29.33|31.06|29.56|30.81|29.31|0
1745220000000|2025-04-21 07:20:00|30.84|29.34|31.01|29.51|31.19|29.69|30.8|29.3|0
1745220300000|2025-04-21 07:25:00|30.99|29.49|31.14|29.64|31.17|29.67|30.88|29.38|0
1745220600000|2025-04-21 07:30:00|31.12|29.62|31.23|29.73|31.28|29.78|31.06|29.56|0
1745220900000|2025-04-21 07:35:00|31.19|29.69|31.12|29.62|31.21|29.71|31.06|29.56|0
1745221200000|2025-04-21 07:40:00|31.14|29.64|31.08|29.58|31.18|29.68|31.05|29.55|0
1745221500000|2025-04-21 07:45:00|31.09|29.59|30.95|29.45|31.2|29.7|30.89|29.39|0
1745221800000|2025-04-21 07:50:00|30.96|29.46|31.05|29.55|31.09|29.59|30.85|29.35|0
1745222100000|2025-04-21 07:55:00|31.04|29.54|31.41|29.91|31.5|30|30.97|29.47|0
1745222400000|2025-04-21 08:00:00|31.32|29.82|30.9|29.4|31.5|30|30.87|29.37|0
1745222700000|2025-04-21 08:05:00|30.92|29.42|30.84|29.34|31.02|29.52|30.69|29.19|0
1745223000000|2025-04-21 08:10:00|30.86|29.36|30.84|29.34|30.95|29.45|30.78|29.28|0
1745223300000|2025-04-21 08:15:00|30.86|29.36|30.95|29.45|31.05|29.55|30.78|29.28|0
1745223600000|2025-04-21 08:20:00|30.94|29.44|30.85|29.35|31.05|29.55|30.67|29.17|0
1745223900000|2025-04-21 08:25:00|30.84|29.34|30.89|29.39|30.9|29.4|30.76|29.26|0
1745224200000|2025-04-21 08:30:00|30.87|29.37|30.68|29.18|30.89|29.39|30.58|29.08|0
1745224500000|2025-04-21 08:35:00|30.67|29.17|30.72|29.22|30.81|29.31|30.63|29.13|0
1745224800000|2025-04-21 08:40:00|30.71|29.21|30.8|29.3|30.81|29.31|30.66|29.16|0
1745225100000|2025-04-21 08:45:00|30.82|29.32|30.8|29.3|30.88|29.38|30.71|29.21|0
1745225400000|2025-04-21 08:50:00|30.82|29.32|30.91|29.41|30.91|29.41|30.75|29.25|0
1745225700000|2025-04-21 08:55:00|30.94|29.44|30.77|29.27|30.96|29.46|30.72|29.22|0
1745226000000|2025-04-21 09:00:00|30.75|29.25|30.86|29.36|30.94|29.44|30.69|29.19|0
1745226300000|2025-04-21 09:05:00|30.88|29.38|30.93|29.43|31|29.5|30.85|29.35|0
1745226600000|2025-04-21 09:10:00|30.94|29.44|31.38|29.88|31.45|29.95|30.94|29.44|0
1745226900000|2025-04-21 09:15:00|31.35|29.85|31.39|29.89|31.49|29.99|31.34|29.84|0
1745227200000|2025-04-21 09:20:00|31.38|29.88|31.39|29.89|31.45|29.95|31.35|29.85|0
1745227500000|2025-04-21 09:25:00|31.38|29.88|30.94|29.44|31.46|29.96|30.89|29.39|0
1745227800000|2025-04-21 09:30:00|30.93|29.43|31.05|29.55|31.08|29.58|30.93|29.43|0
1745228100000|2025-04-21 09:35:00|31.03|29.53|31.07|29.57|31.1|29.6|30.98|29.48|0
1745228400000|2025-04-21 09:40:00|31.06|29.56|31.18|29.68|31.19|29.69|31.06|29.56|0
1745228700000|2025-04-21 09:45:00|31.19|29.69|31.15|29.65|31.23|29.73|31.05|29.55|0
1745229000000|2025-04-21 09:50:00|31.16|29.66|31.05|29.55|31.17|29.67|31.01|29.51|0
1745229300000|2025-04-21 09:55:00|31.04|29.54|30.89|29.39|31.08|29.58|30.89|29.39|0
1745229600000|2025-04-21 10:00:00|30.9|29.4|30.8|29.3|30.91|29.41|30.75|29.25|0
1745229900000|2025-04-21 10:05:00|30.78|29.28|30.57|29.07|30.79|29.29|30.49|28.99|0
1745230200000|2025-04-21 10:10:00|30.58|29.08|30.51|29.01|30.65|29.15|30.35|28.85|0
1745230500000|2025-04-21 10:15:00|30.52|29.02|30.49|28.99|30.59|29.09|30.49|28.99|0
1745230800000|2025-04-21 10:20:00|30.53|29.03|30.53|29.03|30.57|29.07|30.49|28.99|0
1745231100000|2025-04-21 10:25:00|30.48|28.98|30.71|29.21|30.76|29.26|30.48|28.98|0
1745231400000|2025-04-21 10:30:00|30.72|29.22|30.74|29.24|30.76|29.26|30.58|29.08|0
1745231700000|2025-04-21 10:35:00|30.72|29.22|30.63|29.13|30.79|29.29|30.57|29.07|0
1745232000000|2025-04-21 10:40:00|30.64|29.14|30.45|28.95|30.75|29.25|30.43|28.93|0
1745232300000|2025-04-21 10:45:00|30.43|28.93|30.34|28.84|30.49|28.99|30.24|28.74|0
1745232600000|2025-04-21 10:50:00|30.33|28.83|30.31|28.81|30.34|28.84|30.24|28.74|0
1745232900000|2025-04-21 10:55:00|30.34|28.84|29.94|28.44|30.34|28.84|29.93|28.43|0
1745233200000|2025-04-21 11:00:00|29.75|28.25|29.39|27.89|29.84|28.34|29.37|27.87|0
1745233500000|2025-04-21 11:05:00|29.4|27.9|29.3|27.8|29.53|28.03|29.16|27.66|0
1745233800000|2025-04-21 11:10:00|29.28|27.78|29.83|28.33|29.84|28.34|29.22|27.72|0
1745234100000|2025-04-21 11:15:00|29.82|28.32|30.08|28.58|30.08|28.58|29.75|28.25|0
1745234400000|2025-04-21 11:20:00|30.03|28.53|31.64|30.14|31.74|30.24|30.01|28.51|0
1745234700000|2025-04-21 11:25:00|31.72|30.22|31.18|29.68|31.98|30.48|31.15|29.65|0
1745235000000|2025-04-21 11:30:00|31.23|29.73|31.17|29.67|31.44|29.94|30.94|29.44|0
1745235300000|2025-04-21 11:35:00|31.18|29.68|31.3|29.8|31.47|29.97|31.13|29.63|0
1745235600000|2025-04-21 11:40:00|31.31|29.81|31.3|29.8|31.47|29.97|30.9|29.4|0
1745235900000|2025-04-21 11:45:00|31.28|29.78|31.29|29.79|31.36|29.86|31.09|29.59|0
1745236200000|2025-04-21 11:50:00|31.27|29.77|31.38|29.88|31.68|30.18|31.17|29.67|0
1745236500000|2025-04-21 11:55:00|31.39|29.89|30.92|29.42|31.48|29.98|30.89|29.39|0
1745236800000|2025-04-21 12:00:00|30.98|29.48|30.89|29.39|31.09|29.59|30.7|29.2|0
1745237100000|2025-04-21 12:05:00|30.94|29.44|30.78|29.28|30.99|29.49|30.67|29.17|0
1745237400000|2025-04-21 12:10:00|30.81|29.31|30.47|28.97|30.83|29.33|30.4|28.9|0
1745237700000|2025-04-21 12:15:00|30.45|28.95|30.4|28.9|30.53|29.03|30.16|28.66|0
1745238000000|2025-04-21 12:20:00|30.38|28.88|30.26|28.76|30.56|29.06|30.25|28.75|0
1745238300000|2025-04-21 12:25:00|30.24|28.74|29.73|28.23|30.29|28.79|29.7|28.2|0
1745238600000|2025-04-21 12:30:00|30.49|28.99|29.65|28.15|30.49|28.99|29.43|27.93|0
1745238900000|2025-04-21 12:35:00|29.63|28.13|29.31|27.81|29.78|28.28|29.18|27.68|0
1745239200000|2025-04-21 12:40:00|29.29|27.79|29.26|27.76|29.47|27.97|29.18|27.68|0
1745239500000|2025-04-21 12:45:00|29.24|27.74|29.29|27.79|29.46|27.96|29.23|27.73|0
1745239800000|2025-04-21 12:50:00|29.27|27.77|29.44|27.94|29.44|27.94|29.23|27.73|0
1745240100000|2025-04-21 12:55:00|29.43|27.93|29.47|27.97|29.53|28.03|29.15|27.65|0
1745240400000|2025-04-21 13:00:00|29.48|27.98|29.63|28.13|29.68|28.18|29.39|27.89|0
1745240700000|2025-04-21 13:05:00|29.6|28.1|29.96|28.46|29.97|28.47|29.49|27.99|0
1745241000000|2025-04-21 13:10:00|29.95|28.45|30.3|27.9|30.33|28.54|29.76|27.89|0
1745241300000|2025-04-21 13:15:00|30.29|27.89|30.18|27.78|30.33|27.93|30.12|27.72|0
1745241600000|2025-04-21 13:20:00|30.16|27.76|30.21|27.81|30.31|27.91|30.06|27.66|0
1745241900000|2025-04-21 13:25:00|30.15|27.75|29.84|27.44|30.23|27.83|29.78|27.38|0
1745242200000|2025-04-21 13:30:00|29.17|27.67|29.66|28.16|30.01|28.51|29.15|27.65|0
1745242500000|2025-04-21 13:35:00|29.6|28.1|30.33|28.83|30.99|29.49|29.58|28.08|0
1745242800000|2025-04-21 13:40:00|30.27|28.77|30.78|29.28|31.06|29.56|30.26|28.76|0
1745243100000|2025-04-21 13:45:00|30.82|29.32|30.63|29.13|31.32|29.82|30.38|28.88|0
1745243400000|2025-04-21 13:50:00|30.58|29.08|31.24|29.74|31.33|29.83|30.18|28.68|0
1745243700000|2025-04-21 13:55:00|31.27|29.77|32.24|30.74|32.31|30.81|31.25|29.75|0
1745244000000|2025-04-21 14:00:00|32.41|30.91|32.78|31.28|33.3|31.8|32.3|30.8|0
1745244300000|2025-04-21 14:05:00|32.81|31.31|33.07|31.57|33.16|31.66|32.62|31.12|0
1745244600000|2025-04-21 14:10:00|33.05|31.55|32.57|31.07|33.05|31.55|32.4|30.9|0
1745244900000|2025-04-21 14:15:00|32.47|30.97|33.92|32.42|34.4|32.9|32.39|30.89|0
1745245200000|2025-04-21 14:20:00|33.98|32.48|34.17|32.67|34.17|32.67|33.68|32.18|0
1745245500000|2025-04-21 14:25:00|34.15|32.65|33.6|32.1|34.15|32.65|33.57|32.07|0
1745245800000|2025-04-21 14:30:00|33.62|32.12|34|32.5|34.17|32.67|33.53|32.03|0
1745246100000|2025-04-21 14:35:00|34.03|32.53|32.71|31.21|34.03|32.53|32.67|31.17|0
1745246400000|2025-04-21 14:40:00|32.73|31.23|33.5|32|33.54|32.04|32.28|30.78|0
1745246700000|2025-04-21 14:45:00|33.49|31.99|34.13|32.63|34.19|32.69|33.08|31.58|0
1745247000000|2025-04-21 14:50:00|34.19|32.69|34.24|32.74|34.62|33.12|34.11|32.61|0
1745247300000|2025-04-21 14:55:00|34.28|32.78|34.78|33.28|34.82|33.32|34.14|32.64|0
1745247600000|2025-04-21 15:00:00|34.72|33.22|35.02|33.52|35.29|33.79|34.35|32.85|0
1745247900000|2025-04-21 15:05:00|34.98|33.48|35.06|33.56|35.28|33.78|34.61|33.11|0
1745248200000|2025-04-21 15:10:00|35.08|33.58|35.83|34.33|35.97|34.47|34.79|33.29|0
1745248500000|2025-04-21 15:15:00|35.9|34.4|35.2|33.7|35.96|34.46|35.18|33.68|0
1745248800000|2025-04-21 15:20:00|35.18|33.68|35.87|34.37|36.01|34.51|35.1|33.6|0
1745249100000|2025-04-21 15:25:00|35.89|34.39|36.58|35.08|36.65|35.15|35.75|34.25|0
1745249400000|2025-04-21 15:30:00|36.51|35.01|37.51|36.01|37.54|36.04|36.3|34.8|0
1745249700000|2025-04-21 15:35:00|37.44|35.94|37.28|35.78|37.62|36.12|37.21|35.71|0
1745250000000|2025-04-21 15:40:00|37.3|35.8|37.48|35.98|37.56|36.06|37.04|35.54|0
1745250300000|2025-04-21 15:45:00|37.52|36.02|38.25|36.75|38.55|37.05|37.4|35.9|0
1745250600000|2025-04-21 15:50:00|38.21|36.71|38.57|37.07|38.84|37.34|38.21|36.71|0
1745250900000|2025-04-21 15:55:00|38.59|37.09|38.89|37.39|39.08|37.58|38.59|37.09|0
1745251200000|2025-04-21 16:00:00|38.94|37.44|38.14|36.64|38.94|37.44|37.99|36.49|0
1745251500000|2025-04-21 16:05:00|38.12|36.62|37.67|36.17|38.19|36.69|37.55|36.05|0
1745251800000|2025-04-21 16:10:00|37.69|36.19|37.32|35.82|37.86|36.36|37.21|35.71|0
1745252100000|2025-04-21 16:15:00|37.39|35.89|37.76|36.26|37.95|36.45|37.24|35.74|0
1745252400000|2025-04-21 16:20:00|37.78|36.28|37.08|35.58|37.93|36.43|37.08|35.58|0
1745252700000|2025-04-21 16:25:00|37.06|35.56|36.98|35.48|37.38|35.88|36.92|35.42|0
1745253000000|2025-04-21 16:30:00|37|35.5|36.19|34.69|37.09|35.59|36.07|34.57|0
1745253300000|2025-04-21 16:35:00|36.17|34.67|35.54|34.04|36.19|34.69|35.43|33.93|0
1745253600000|2025-04-21 16:40:00|35.52|34.02|35.36|33.86|35.52|34.02|35.09|33.59|0
1745253900000|2025-04-21 16:45:00|35.32|33.82|35.98|34.48|36.03|34.53|35.28|33.78|0
1745254200000|2025-04-21 16:50:00|35.92|34.42|36.74|35.24|36.77|35.27|35.9|34.4|0
1745254500000|2025-04-21 16:55:00|36.79|35.29|37.11|35.61|37.26|35.76|36.79|35.29|0
1745254800000|2025-04-21 17:00:00|37.14|35.64|38.34|36.84|38.46|36.96|36.63|35.13|0
1745255100000|2025-04-21 17:05:00|38.39|36.89|38.71|37.21|38.88|37.38|38.22|36.72|0
1745255400000|2025-04-21 17:10:00|38.8|37.3|39.18|37.68|39.23|37.73|38.7|37.2|0
1745255700000|2025-04-21 17:15:00|39.16|37.66|38.9|37.4|39.33|37.83|38.66|37.16|0
1745256000000|2025-04-21 17:20:00|38.93|37.43|38.72|37.22|38.95|37.45|38.08|36.58|0
1745256300000|2025-04-21 17:25:00|38.74|37.24|39.17|37.67|39.22|37.72|38.58|37.08|0
1745256600000|2025-04-21 17:30:00|39.2|37.7|39.03|37.53|39.2|37.7|38.63|37.13|0
1745256900000|2025-04-21 17:35:00|39.05|37.55|39.19|37.69|39.31|37.81|38.75|37.25|0
1745257200000|2025-04-21 17:40:00|39.11|37.61|39.29|37.79|39.6|38.1|38.87|37.37|0
1745257500000|2025-04-21 17:45:00|39.34|37.84|40.36|38.86|40.36|38.86|39.1|37.6|0
1745257800000|2025-04-21 17:50:00|40.31|38.81|40.35|38.85|40.55|39.05|39.9|38.4|0
1745258100000|2025-04-21 17:55:00|40.41|38.91|40.73|39.23|40.87|39.37|40.19|38.69|0
1745258400000|2025-04-21 18:00:00|40.68|39.18|41.08|39.58|41.08|39.58|40.56|39.06|0
1745258700000|2025-04-21 18:05:00|41.07|39.57|40.6|39.1|41.25|39.75|40.59|39.09|0
1745259000000|2025-04-21 18:10:00|40.63|39.13|40.53|39.03|40.96|39.46|40.42|38.92|0
1745259300000|2025-04-21 18:15:00|40.56|39.06|39.8|38.3|40.59|39.09|39.41|37.91|0
1745259600000|2025-04-21 18:20:00|39.77|38.27|39.82|38.32|40.19|38.69|39.63|38.13|0
1745259900000|2025-04-21 18:25:00|39.89|38.39|39.28|37.78|39.89|38.39|39.24|37.74|0
1745260200000|2025-04-21 18:30:00|39.24|37.74|38.82|37.32|39.3|37.8|38.41|36.91|0
1745260500000|2025-04-21 18:35:00|38.79|37.29|39.03|37.53|39.26|37.76|38.62|37.12|0
1745260800000|2025-04-21 18:40:00|39.06|37.56|39.92|38.42|39.95|38.45|38.94|37.44|0
1745261100000|2025-04-21 18:45:00|39.95|38.45|39.86|38.36|40.18|38.68|39.67|38.17|0
1745261400000|2025-04-21 18:50:00|39.82|38.32|40.44|38.94|40.44|38.94|39.82|38.32|0
1745261700000|2025-04-21 18:55:00|40.46|38.96|40.66|39.16|40.72|39.22|40.17|38.67|0
1745262000000|2025-04-21 19:00:00|40.73|39.23|39.62|38.12|40.73|39.23|39.36|37.86|0
1745262300000|2025-04-21 19:05:00|39.65|38.15|39.27|37.77|39.65|38.15|39.1|37.6|0
1745262600000|2025-04-21 19:10:00|39.2|37.7|38.9|37.4|39.32|37.82|38.62|37.12|0
1745262900000|2025-04-21 19:15:00|38.78|37.28|38.46|36.96|39.13|37.63|38.39|36.89|0
1745263200000|2025-04-21 19:20:00|38.44|36.94|38.07|36.57|38.59|37.09|37.86|36.36|0
1745263500000|2025-04-21 19:25:00|38.02|36.52|38.49|36.99|38.78|37.28|38.02|36.52|0
1745263800000|2025-04-21 19:30:00|38.44|36.94|37.93|36.43|38.53|37.03|37.91|36.41|0
1745264100000|2025-04-21 19:35:00|37.97|36.47|36.99|35.49|38.09|36.59|36.42|34.92|0
1745264400000|2025-04-21 19:40:00|36.95|35.45|36.38|34.88|36.95|35.45|36.17|34.67|0
1745264700000|2025-04-21 19:45:00|36.43|34.93|36.31|34.81|37.13|35.63|36.24|34.74|0
1745265000000|2025-04-21 19:50:00|36.32|34.82|35.61|34.11|36.84|35.34|35.37|33.87|0
1745265300000|2025-04-21 19:55:00|35.48|33.98|35.61|34.11|35.79|34.29|34.63|33.13|0
1745265600000|2025-04-21 20:00:00|35.43|33.93|36.03|34.53|36.26|34.76|35.37|33.87|0
1745265900000|2025-04-21 20:05:00|36.13|34.63|35.6|34.1|36.33|34.83|35.43|33.93|0
1745266200000|2025-04-21 20:10:00|35.62|34.12|35.6|34.1|35.94|34.44|35.48|33.98|0
1745266500000|2025-04-21 20:15:00|35.64|34.14|35.77|34.27|35.81|34.31|35.6|34.1|0
1745266800000|2025-04-21 20:20:00|35.8|34.3|35.66|34.16|35.9|34.4|35.49|33.99|0
1745267100000|2025-04-21 20:25:00|35.69|34.19|35.84|34.34|35.86|34.36|35.51|34.01|0
1745267400000|2025-04-21 20:30:00|35.81|34.31|35.73|34.23|35.86|34.36|35.61|34.11|0
1745267700000|2025-04-21 20:35:00|35.71|34.21|35.7|34.2|35.75|34.25|35.54|34.04|0
1745268000000|2025-04-21 20:40:00|35.73|34.23|35.76|34.26|35.85|34.35|35.63|34.13|0
1745268300000|2025-04-21 20:45:00|35.73|34.23|35.44|33.94|35.73|34.23|35.41|33.91|0
1745268600000|2025-04-21 20:50:00|35.42|33.92|35.54|34.04|35.56|34.06|35.25|33.75|0
1745268900000|2025-04-21 20:55:00|35.99|33.59|35.93|33.53|36.1|33.7|35.88|33.48|0
1745269200000|2025-04-21 21:00:00|35.94|33.54|36|33.6|36|33.6|35.93|33.53|0
1745269500000|2025-04-21 21:05:00|35.92|33.52|35.95|33.55|35.95|33.55|35.91|33.51|0
1745269800000|2025-04-21 21:10:00|35.99|33.59|35.88|33.48|35.99|33.59|35.88|33.48|0
1745270100000|2025-04-21 21:15:00|35.87|33.47|35.91|33.51|35.92|33.52|35.87|33.47|0
1745270400000|2025-04-21 21:20:00|35.94|33.54|35.9|33.5|35.94|33.54|35.9|33.5|0
1745270700000|2025-04-21 21:25:00|35.94|33.54|35.93|33.53|35.94|33.54|35.9|33.5|0
1745271000000|2025-04-21 21:30:00|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1745271300000|2025-04-21 21:35:00|35.91|33.51|35.82|33.42|35.91|33.51|35.76|33.36|0
1745271600000|2025-04-21 21:40:00|35.81|33.41|35.81|33.41|35.81|33.41|35.81|33.41|0
1745271900000|2025-04-21 21:45:00|35.82|33.42|35.89|33.49|35.92|33.52|35.82|33.42|0
1745272200000|2025-04-21 21:50:00|35.88|33.48|35.87|33.47|35.88|33.48|35.86|33.46|0
1745272500000|2025-04-21 21:55:00|35.89|33.49|35.88|33.48|35.93|33.53|35.87|33.47|0
1745272800000|2025-04-21 22:00:00|35.69|33.29|36.27|33.87|36.41|34.01|35.54|33.14|0
1745273100000|2025-04-21 22:05:00|36.26|33.86|36.29|33.89|36.52|34.12|35.99|33.59|0
1745273400000|2025-04-21 22:10:00|36.22|33.82|36.35|33.95|36.35|33.95|36.04|33.64|0
1745273700000|2025-04-21 22:15:00|36.33|33.93|36.74|34.34|36.83|34.43|36.31|33.91|0
1745274000000|2025-04-21 22:20:00|36.75|34.35|36.56|34.16|36.75|34.35|36.5|34.1|0
1745274300000|2025-04-21 22:25:00|36.55|34.15|36.69|34.29|36.86|34.46|36.5|34.1|0
1745274600000|2025-04-21 22:30:00|36.64|34.24|36.22|33.82|36.65|34.25|36.19|33.79|0
1745274900000|2025-04-21 22:35:00|36.21|33.81|35.86|33.46|36.23|33.83|35.79|33.39|0
1745275200000|2025-04-21 22:40:00|35.91|33.51|35.72|33.32|35.91|33.51|35.59|33.19|0
1745275500000|2025-04-21 22:45:00|35.74|33.34|35.9|33.5|35.92|33.52|35.72|33.32|0
1745275800000|2025-04-21 22:50:00|35.89|33.49|36.11|33.71|36.12|33.72|35.8|33.4|0
1745276100000|2025-04-21 22:55:00|36.13|33.73|36.1|33.7|36.13|33.73|36|33.6|0
1745276400000|2025-04-21 23:00:00|36.09|33.69|35.88|33.48|36.15|33.75|35.82|33.42|0
1745276700000|2025-04-21 23:05:00|35.9|33.5|35.92|33.52|35.99|33.59|35.83|33.43|0
1745277000000|2025-04-21 23:10:00|35.9|33.5|35.87|33.47|35.95|33.55|35.81|33.41|0
1745277300000|2025-04-21 23:15:00|35.85|33.45|35.76|33.36|35.92|33.52|35.7|33.3|0
1745277600000|2025-04-21 23:20:00|35.78|33.38|35.89|33.49|36.04|33.64|35.71|33.31|0
1745277900000|2025-04-21 23:25:00|35.87|33.47|35.74|33.34|35.89|33.49|35.62|33.22|0
1745278200000|2025-04-21 23:30:00|35.73|33.33|35.7|33.3|35.75|33.35|35.61|33.21|0
1745278500000|2025-04-21 23:35:00|35.71|33.31|35.41|33.01|35.82|33.42|35.36|32.96|0
1745278800000|2025-04-21 23:40:00|35.43|33.03|35.44|33.04|35.5|33.1|35.34|32.94|0
1745279100000|2025-04-21 23:45:00|35.4|33|34.54|32.14|35.65|33.25|34.5|32.1|0
1745279400000|2025-04-21 23:50:00|34.55|32.15|34.33|31.93|34.88|32.48|34.33|31.93|0
1745279700000|2025-04-21 23:55:00|34.35|31.95|33.95|31.55|34.42|32.02|33.91|31.51|0
1745280000000|2025-04-22 00:00:00|33.91|31.51|33.98|31.58|34.16|31.76|33.64|31.24|0
1745280300000|2025-04-22 00:05:00|33.95|31.55|33.92|31.52|34.03|31.63|33.83|31.43|0
1745280600000|2025-04-22 00:10:00|33.9|31.5|33.83|31.43|34.04|31.64|33.76|31.36|0
1745280900000|2025-04-22 00:15:00|33.85|31.45|33.29|31.79|33.85|31.94|33.09|31.21|0
1745281200000|2025-04-22 00:20:00|33.28|31.78|33.33|31.83|33.47|31.97|33.15|31.65|0
1745281500000|2025-04-22 00:25:00|33.34|31.84|33.08|31.58|33.39|31.89|32.98|31.48|0
1745281800000|2025-04-22 00:30:00|33.07|31.57|33.06|31.56|33.29|31.79|32.9|31.4|0
1745282100000|2025-04-22 00:35:00|33.07|31.57|33.34|31.84|33.37|31.87|32.88|31.38|0
1745282400000|2025-04-22 00:40:00|33.35|31.85|33.18|31.68|33.45|31.95|33.18|31.68|0
1745282700000|2025-04-22 00:45:00|33.15|31.65|33.21|31.71|33.26|31.76|33.02|31.52|0
1745283000000|2025-04-22 00:50:00|33.22|31.72|33.11|31.61|33.24|31.74|33.11|31.61|0
1745283300000|2025-04-22 00:55:00|33.12|31.62|33.19|31.69|33.25|31.75|33.1|31.6|0
1745283600000|2025-04-22 01:00:00|33.1|31.6|32.87|31.37|33.12|31.62|32.73|31.23|0
1745283900000|2025-04-22 01:05:00|32.73|31.23|32.58|31.08|32.94|31.44|32.51|31.01|0
1745284200000|2025-04-22 01:10:00|32.54|31.04|32.55|31.05|32.72|31.22|32.42|30.92|0
1745284500000|2025-04-22 01:15:00|32.53|31.03|32.69|31.19|32.76|31.26|32.5|31|0
1745284800000|2025-04-22 01:20:00|32.67|31.17|32.01|30.51|32.67|31.17|32.01|30.51|0
1745285100000|2025-04-22 01:25:00|32.02|30.52|31.98|30.48|32.1|30.6|31.81|30.31|0
1745285400000|2025-04-22 01:30:00|31.96|30.46|31.66|30.16|31.96|30.46|31.64|30.14|0
1745285700000|2025-04-22 01:35:00|31.68|30.18|31.74|30.24|31.91|30.41|31.65|30.15|0
1745286000000|2025-04-22 01:40:00|31.76|30.26|31.73|30.23|31.91|30.41|31.68|30.18|0
1745286300000|2025-04-22 01:45:00|31.72|30.22|31.58|30.08|31.81|30.31|31.52|30.02|0
1745286600000|2025-04-22 01:50:00|31.59|30.09|31.96|30.46|31.98|30.48|31.58|30.08|0
1745286900000|2025-04-22 01:55:00|31.97|30.47|32.11|30.61|32.23|30.73|31.93|30.43|0
1745287200000|2025-04-22 02:00:00|32.1|30.6|32.22|30.72|32.24|30.74|31.92|30.42|0
1745287500000|2025-04-22 02:05:00|32.2|30.7|32.05|30.55|32.38|30.88|32.03|30.53|0
1745287800000|2025-04-22 02:10:00|32.15|30.65|31.94|30.44|32.17|30.67|31.84|30.34|0
1745288100000|2025-04-22 02:15:00|31.96|30.46|31.88|30.38|31.98|30.48|31.74|30.24|0
1745288400000|2025-04-22 02:20:00|31.9|30.4|31.92|30.42|32.06|30.56|31.84|30.34|0
1745288700000|2025-04-22 02:25:00|31.93|30.43|32.3|30.8|32.4|30.9|31.88|30.38|0
1745289000000|2025-04-22 02:30:00|32.33|30.83|32.28|30.78|32.34|30.84|32.17|30.67|0
1745289300000|2025-04-22 02:35:00|32.24|30.74|32.12|30.62|32.3|30.8|32.02|30.52|0
1745289600000|2025-04-22 02:40:00|32.1|30.6|32.03|30.53|32.12|30.62|31.91|30.41|0
1745289900000|2025-04-22 02:45:00|32.01|30.51|32.09|30.59|32.19|30.69|31.94|30.44|0
1745290200000|2025-04-22 02:50:00|32.07|30.57|32.01|30.51|32.11|30.61|31.93|30.43|0
1745290500000|2025-04-22 02:55:00|31.98|30.48|32.01|30.51|32.09|30.59|31.97|30.47|0
1745290800000|2025-04-22 03:00:00|32|30.5|32.14|30.64|32.18|30.68|31.93|30.43|0
1745291100000|2025-04-22 03:05:00|32.16|30.66|32.83|31.33|32.87|31.37|32.11|30.61|0
1745291400000|2025-04-22 03:10:00|32.76|31.26|33.48|31.98|33.61|32.11|32.76|31.26|0
1745291700000|2025-04-22 03:15:00|33.51|32.01|33.03|31.53|33.56|32.06|33|31.5|0
1745292000000|2025-04-22 03:20:00|33.05|31.55|32.83|31.33|33.05|31.55|32.83|31.33|0
1745292300000|2025-04-22 03:25:00|32.8|31.3|33.04|31.54|33.24|31.74|32.7|31.2|0
1745292600000|2025-04-22 03:30:00|33.03|31.53|33.01|31.51|33.13|31.63|32.83|31.33|0
1745292900000|2025-04-22 03:35:00|33.03|31.53|32.59|31.09|33.03|31.53|32.55|31.05|0
1745293200000|2025-04-22 03:40:00|32.58|31.08|32.77|31.27|32.81|31.31|32.58|31.08|0
1745293500000|2025-04-22 03:45:00|32.76|31.26|32.85|31.35|32.86|31.36|32.74|31.24|0
1745293800000|2025-04-22 03:50:00|32.84|31.34|33.11|31.61|33.14|31.64|32.83|31.33|0
1745294100000|2025-04-22 03:55:00|33.1|31.6|33.34|31.84|33.41|31.91|33.04|31.54|0
1745294400000|2025-04-22 04:00:00|33.43|31.93|33.32|31.82|33.43|31.93|33.26|31.76|0
1745294700000|2025-04-22 04:05:00|33.34|31.84|33.3|31.8|33.46|31.96|33.25|31.75|0
1745295000000|2025-04-22 04:10:00|33.31|31.81|33.33|31.83|33.5|32|33.25|31.75|0
1745295300000|2025-04-22 04:15:00|33.35|31.85|33.3|31.8|33.42|31.92|33.28|31.78|0
1745295600000|2025-04-22 04:20:00|33.32|31.82|33.26|31.76|33.38|31.88|33.2|31.7|0
1745295900000|2025-04-22 04:25:00|33.32|31.82|33.34|31.84|33.43|31.93|33.17|31.67|0
1745296200000|2025-04-22 04:30:00|33.37|31.87|33.45|31.95|33.53|32.03|33.25|31.75|0
1745296500000|2025-04-22 04:35:00|33.46|31.96|33.45|31.95|33.62|32.12|33.43|31.93|0
1745296800000|2025-04-22 04:40:00|33.51|32.01|33.3|31.8|33.53|32.03|33.26|31.76|0
1745297100000|2025-04-22 04:45:00|33.31|31.81|33.22|31.72|33.34|31.84|33.19|31.69|0
1745297400000|2025-04-22 04:50:00|33.21|31.71|33.53|32.03|33.59|32.09|33.21|31.71|0
1745297700000|2025-04-22 04:55:00|33.52|32.02|33.48|31.98|33.66|32.16|33.45|31.95|0
1745298000000|2025-04-22 05:00:00|33.51|32.01|33.11|31.61|33.51|32.01|33.06|31.56|0
1745298300000|2025-04-22 05:05:00|33.09|31.59|32.98|31.48|33.16|31.66|32.9|31.4|0
1745298600000|2025-04-22 05:10:00|33.01|31.51|33.34|31.84|33.35|31.85|32.94|31.44|0
1745298900000|2025-04-22 05:15:00|33.33|31.83|33.19|31.69|33.42|31.92|33.09|31.59|0
1745299200000|2025-04-22 05:20:00|33.18|31.68|33.42|31.92|33.52|32.02|33.16|31.66|0
1745299500000|2025-04-22 05:25:00|33.41|31.91|33.5|32|33.57|32.07|33.37|31.87|0
1745299800000|2025-04-22 05:30:00|33.51|32.01|33.58|32.08|33.62|32.12|33.42|31.92|0
1745300100000|2025-04-22 05:35:00|33.55|32.05|33.26|31.76|33.58|32.08|33.24|31.74|0
1745300400000|2025-04-22 05:40:00|33.27|31.77|33.09|31.59|33.36|31.86|33.03|31.53|0
1745300700000|2025-04-22 05:45:00|33.05|31.55|33.21|31.71|33.29|31.79|33.05|31.55|0
1745301000000|2025-04-22 05:50:00|33.26|31.76|33.24|31.74|33.33|31.83|33.22|31.72|0
1745301300000|2025-04-22 05:55:00|33.28|31.78|33.16|31.66|33.48|31.98|33.16|31.66|0
1745301600000|2025-04-22 06:00:00|33.21|31.71|32.97|31.47|33.49|31.99|32.8|31.3|0
1745301900000|2025-04-22 06:05:00|32.94|31.44|33|31.5|33.03|31.53|32.84|31.34|0
1745302200000|2025-04-22 06:10:00|32.98|31.48|32.72|31.22|32.99|31.49|32.62|31.12|0
1745302500000|2025-04-22 06:15:00|32.69|31.19|32.87|31.37|32.98|31.48|32.69|31.19|0
1745302800000|2025-04-22 06:20:00|32.88|31.38|32.71|31.21|32.98|31.48|32.62|31.12|0
1745303100000|2025-04-22 06:25:00|32.66|31.16|32.38|30.88|32.7|31.2|32.37|30.87|0
1745303400000|2025-04-22 06:30:00|32.37|30.87|32.21|30.71|32.48|30.98|32.15|30.65|0
1745303700000|2025-04-22 06:35:00|32.18|30.68|32.19|30.69|32.23|30.73|32.1|30.6|0
1745304000000|2025-04-22 06:40:00|32.18|30.68|32.05|30.55|32.28|30.78|32.04|30.54|0
1745304300000|2025-04-22 06:45:00|31.99|30.49|31.36|29.86|32.01|30.51|31.3|29.8|0
1745304600000|2025-04-22 06:50:00|31.34|29.84|30.4|28.9|31.38|29.88|30.4|28.9|0
1745304900000|2025-04-22 06:55:00|30.48|28.98|30.17|28.67|30.68|29.18|29.95|28.45|0
1745305200000|2025-04-22 07:00:00|30.19|28.69|30.58|29.08|30.87|29.37|29.85|28.35|0
1745305500000|2025-04-22 07:05:00|30.6|29.1|30.7|29.2|30.83|29.33|30.51|29.01|0
1745305800000|2025-04-22 07:10:00|30.71|29.21|31.26|29.76|31.34|29.84|30.59|29.09|0
1745306100000|2025-04-22 07:15:00|31.2|29.7|31.27|29.77|31.6|30.1|31.19|29.69|0
1745306400000|2025-04-22 07:20:00|31.26|29.76|31.12|29.62|31.28|29.78|31.03|29.53|0
1745306700000|2025-04-22 07:25:00|31.11|29.61|30.88|29.38|31.21|29.71|30.82|29.32|0
1745307000000|2025-04-22 07:30:00|30.89|29.39|31.11|29.61|31.24|29.74|30.72|29.22|0
1745307300000|2025-04-22 07:35:00|31.13|29.63|31.4|29.9|31.4|29.9|30.99|29.49|0
1745307600000|2025-04-22 07:40:00|31.41|29.91|30.72|29.22|31.41|29.91|30.69|29.19|0
1745307900000|2025-04-22 07:45:00|30.73|29.23|31.11|29.61|31.16|29.66|30.73|29.23|0
1745308200000|2025-04-22 07:50:00|31.09|29.59|31.26|29.76|31.28|29.78|30.87|29.37|0
1745308500000|2025-04-22 07:55:00|31.23|29.73|31.14|29.64|31.3|29.8|30.91|29.41|0
1745308800000|2025-04-22 08:00:00|31.03|29.53|31.19|29.69|31.48|29.98|30.79|29.29|0
1745309100000|2025-04-22 08:05:00|31.21|29.71|31.29|29.79|31.36|29.86|30.75|29.25|0
1745309400000|2025-04-22 08:10:00|31.36|29.86|31.44|29.94|31.5|30|31.19|29.69|0
1745309700000|2025-04-22 08:15:00|31.43|29.93|31.33|29.83|31.59|30.09|31.23|29.73|0
1745310000000|2025-04-22 08:20:00|31.34|29.84|31.3|29.8|31.48|29.98|31.18|29.68|0
1745310300000|2025-04-22 08:25:00|31.28|29.78|31.09|29.59|31.34|29.84|30.96|29.46|0
1745310600000|2025-04-22 08:30:00|31.08|29.58|30.76|29.26|31.17|29.67|30.71|29.21|0
1745310900000|2025-04-22 08:35:00|30.77|29.27|29.99|28.49|30.78|29.28|29.98|28.48|0
1745311200000|2025-04-22 08:40:00|29.98|28.48|29.97|28.47|30.04|28.54|29.84|28.34|0
1745311500000|2025-04-22 08:45:00|29.96|28.46|30.15|28.65|30.24|28.74|29.92|28.42|0
1745311800000|2025-04-22 08:50:00|30.14|28.64|29.92|28.42|30.17|28.67|29.87|28.37|0
1745312100000|2025-04-22 08:55:00|29.93|28.43|29.94|28.44|30.02|28.52|29.87|28.37|0
1745312400000|2025-04-22 09:00:00|29.9|28.4|29.94|28.44|29.98|28.48|29.71|28.21|0
1745312700000|2025-04-22 09:05:00|29.95|28.45|29.89|28.39|30.03|28.53|29.82|28.32|0
1745313000000|2025-04-22 09:10:00|29.9|28.4|30.17|28.67|30.2|28.7|29.85|28.35|0
1745313300000|2025-04-22 09:15:00|30.19|28.69|30.32|28.82|30.37|28.87|30.19|28.69|0
1745313600000|2025-04-22 09:20:00|30.31|28.81|30.1|28.6|30.53|29.03|30.1|28.6|0
1745313900000|2025-04-22 09:25:00|30.08|28.58|29.65|28.15|30.12|28.62|29.64|28.14|0
1745314200000|2025-04-22 09:30:00|29.64|28.14|29.82|28.32|29.95|28.45|29.63|28.13|0
1745314500000|2025-04-22 09:35:00|29.8|28.3|29.84|28.34|29.94|28.44|29.8|28.3|0
1745314800000|2025-04-22 09:40:00|29.85|28.35|29.81|28.31|29.92|28.42|29.78|28.28|0
1745315100000|2025-04-22 09:45:00|29.83|28.33|29.83|28.33|29.93|28.43|29.73|28.23|0
1745315400000|2025-04-22 09:50:00|29.82|28.32|29.83|28.33|29.93|28.43|29.77|28.27|0
1745315700000|2025-04-22 09:55:00|29.85|28.35|29.95|28.45|30|28.5|29.78|28.28|0
1745316000000|2025-04-22 10:00:00|29.97|28.47|30.07|28.57|30.12|28.62|29.83|28.33|0
1745316300000|2025-04-22 10:05:00|30.08|28.58|30.15|28.65|30.23|28.73|29.9|28.4|0
1745316600000|2025-04-22 10:10:00|30.16|28.66|29.98|28.48|30.16|28.66|29.88|28.38|0
1745316900000|2025-04-22 10:15:00|29.95|28.45|30.06|28.56|30.14|28.64|29.95|28.45|0
1745317200000|2025-04-22 10:20:00|30.08|28.58|30.04|28.54|30.15|28.65|29.96|28.46|0
1745317500000|2025-04-22 10:25:00|30.03|28.53|30.25|28.75|30.41|28.91|30|28.5|0
1745317800000|2025-04-22 10:30:00|30.26|28.76|30.18|28.68|30.34|28.84|29.92|28.42|0
1745318100000|2025-04-22 10:35:00|30.16|28.66|29.99|28.49|30.3|28.8|29.95|28.45|0
1745318400000|2025-04-22 10:40:00|29.98|28.48|29.89|28.39|30.05|28.55|29.74|28.24|0
1745318700000|2025-04-22 10:45:00|29.88|28.38|30|28.5|30|28.5|29.77|28.27|0
1745319000000|2025-04-22 10:50:00|30.01|28.51|30.01|28.51|30.12|28.62|29.84|28.34|0
1745319300000|2025-04-22 10:55:00|30.03|28.53|30.16|28.66|30.23|28.73|29.85|28.35|0
1745319600000|2025-04-22 11:00:00|30.14|28.64|30.04|28.54|30.21|28.71|29.97|28.47|0
1745319900000|2025-04-22 11:05:00|30.07|28.57|30.69|29.19|30.87|29.37|30.02|28.52|0
1745320200000|2025-04-22 11:10:00|30.66|29.16|30.84|29.34|30.99|29.49|30.65|29.15|0
1745320500000|2025-04-22 11:15:00|30.86|29.36|30.75|29.25|31.01|29.51|30.68|29.18|0
1745320800000|2025-04-22 11:20:00|30.74|29.24|30.58|29.08|30.83|29.33|30.57|29.07|0
1745321100000|2025-04-22 11:25:00|30.56|29.06|30.46|28.96|30.62|29.12|30.42|28.92|0
1745321400000|2025-04-22 11:30:00|30.45|28.95|30.7|29.2|30.71|29.21|30.25|28.75|0
1745321700000|2025-04-22 11:35:00|30.72|29.22|30.83|29.33|30.9|29.4|30.54|29.04|0
1745322000000|2025-04-22 11:40:00|30.81|29.31|30.77|29.27|30.92|29.42|30.74|29.24|0
1745322300000|2025-04-22 11:45:00|30.75|29.25|30.67|29.17|30.97|29.47|30.62|29.12|0
1745322600000|2025-04-22 11:50:00|30.69|29.19|31.19|29.69|31.25|29.75|30.66|29.16|0
1745322900000|2025-04-22 11:55:00|31.17|29.67|31.16|29.66|31.38|29.88|31.1|29.6|0
1745323200000|2025-04-22 12:00:00|31.19|29.69|30.79|29.29|31.21|29.71|30.07|28.57|0
1745323500000|2025-04-22 12:05:00|30.81|29.31|30.82|29.32|31.08|29.58|30.69|29.19|0
1745323800000|2025-04-22 12:10:00|30.75|29.25|30.66|29.16|30.79|29.29|30.48|28.98|0
1745324100000|2025-04-22 12:15:00|30.7|29.2|30.52|29.02|30.7|29.2|30.39|28.89|0
1745324400000|2025-04-22 12:20:00|30.5|29|30.46|28.96|30.66|29.16|30.35|28.85|0
1745324700000|2025-04-22 12:25:00|30.45|28.95|30.16|28.66|30.65|29.15|30.15|28.65|0
1745325000000|2025-04-22 12:30:00|30.15|28.65|30.05|28.55|30.25|28.75|28.11|26.61|0
1745325300000|2025-04-22 12:35:00|30.08|28.58|30.04|28.54|30.23|28.73|29.95|28.45|0
1745325600000|2025-04-22 12:40:00|30.02|28.52|29.88|28.38|30.14|28.64|29.85|28.35|0
1745325900000|2025-04-22 12:45:00|29.84|28.34|29.52|28.02|29.99|28.49|29.5|28|0
1745326200000|2025-04-22 12:50:00|29.51|28.01|29.29|27.79|29.55|28.05|29.17|27.67|0
1745326500000|2025-04-22 12:55:00|29.33|27.83|29.23|27.73|29.45|27.95|29.22|27.72|0
1745326800000|2025-04-22 13:00:00|29.27|27.77|29.08|27.58|29.27|27.77|29.08|27.58|0
1745327100000|2025-04-22 13:05:00|29.1|27.6|29.09|27.59|29.17|27.67|28.99|27.49|0
1745327400000|2025-04-22 13:10:00|29.11|27.61|29.55|27.15|29.55|27.69|28.99|27.08|0
1745327700000|2025-04-22 13:15:00|29.57|27.17|29.66|27.26|29.72|27.32|29.54|27.14|0
1745328000000|2025-04-22 13:20:00|29.7|27.3|29.31|26.91|29.88|27.48|29.27|26.87|0
1745328300000|2025-04-22 13:25:00|29.35|26.95|29.2|26.8|29.45|27.05|29.16|26.76|0
1745328600000|2025-04-22 13:30:00|29.12|27.62|28.85|27.35|29.3|27.8|28.46|26.96|0
1745328900000|2025-04-22 13:35:00|28.81|27.31|27.94|26.44|29|27.5|27.94|26.44|0
1745329200000|2025-04-22 13:40:00|27.98|26.48|27.25|25.75|28.03|26.53|27.24|25.74|0
1745329500000|2025-04-22 13:45:00|27.22|25.72|26.85|25.35|27.22|25.72|26.57|25.07|0
1745329800000|2025-04-22 13:50:00|26.88|25.38|27.71|26.21|28.04|26.54|26.88|25.38|0
1745330100000|2025-04-22 13:55:00|27.7|26.2|27.08|25.58|27.89|26.39|27.05|25.55|0
1745330400000|2025-04-22 14:00:00|26.98|25.48|26.76|25.26|27.08|25.58|26.7|25.2|0
1745330700000|2025-04-22 14:05:00|26.78|25.28|26.33|24.83|27.09|25.59|26.26|24.76|0
1745331000000|2025-04-22 14:10:00|26.3|24.8|26.45|24.95|26.56|25.06|26.02|24.52|0
1745331300000|2025-04-22 14:15:00|26.44|24.94|26.44|24.94|26.78|25.28|26.28|24.78|0
1745331600000|2025-04-22 14:20:00|26.45|24.95|25.91|24.41|26.45|24.95|25.82|24.32|0
1745331900000|2025-04-22 14:25:00|25.89|24.39|25.8|24.3|26.29|24.79|25.8|24.3|0
1745332200000|2025-04-22 14:30:00|25.83|24.33|25.74|24.24|26.21|24.71|25.72|24.22|0
1745332500000|2025-04-22 14:35:00|25.75|24.25|25.45|23.95|25.94|24.44|25.38|23.88|0
1745332800000|2025-04-22 14:40:00|25.43|23.93|25.37|23.87|25.58|24.08|25.3|23.8|0
1745333100000|2025-04-22 14:45:00|25.36|23.86|25.3|23.8|25.42|23.92|24.98|23.48|0
1745333400000|2025-04-22 14:50:00|25.34|23.84|25.31|23.81|25.74|24.24|25.24|23.74|0
1745333700000|2025-04-22 14:55:00|25.29|23.79|25.1|23.6|25.54|24.04|24.91|23.41|0
1745334000000|2025-04-22 15:00:00|25.06|23.56|24.78|23.28|25.12|23.62|24.65|23.15|0
1745334300000|2025-04-22 15:05:00|24.79|23.29|24.57|23.07|24.79|23.29|24.57|23.07|0
1745334600000|2025-04-22 15:10:00|24.55|23.05|24.58|23.08|24.74|23.24|24.4|22.9|0
1745334900000|2025-04-22 15:15:00|24.55|23.05|24.77|23.27|24.8|23.3|24.5|23|0
1745335200000|2025-04-22 15:20:00|24.73|23.23|24.75|23.25|25.08|23.58|24.68|23.18|0
1745335500000|2025-04-22 15:25:00|24.76|23.26|25.24|23.74|25.27|23.77|24.72|23.22|0
1745335800000|2025-04-22 15:30:00|25.26|23.76|24.92|23.42|25.45|23.95|24.92|23.42|0
1745336100000|2025-04-22 15:35:00|24.9|23.4|25.25|23.75|25.3|23.8|24.9|23.4|0
1745336400000|2025-04-22 15:40:00|25.24|23.74|25.71|24.21|25.75|24.25|25.12|23.62|0
1745336700000|2025-04-22 15:45:00|25.69|24.19|25.6|24.1|25.74|24.24|25.49|23.99|0
1745337000000|2025-04-22 15:50:00|25.61|24.11|25.17|23.67|25.66|24.16|25.03|23.53|0
1745337300000|2025-04-22 15:55:00|25.19|23.69|24.23|22.73|25.32|23.82|24.1|22.6|0
1745337600000|2025-04-22 16:00:00|24.18|22.68|23.8|22.3|24.2|22.7|23.15|21.65|0
1745337900000|2025-04-22 16:05:00|23.83|22.33|23.61|22.11|24.06|22.56|23.34|21.84|0
1745338200000|2025-04-22 16:10:00|23.62|22.12|23.2|21.7|23.74|22.24|23.07|21.57|0
1745338500000|2025-04-22 16:15:00|23.16|21.66|23.33|21.83|23.55|22.05|23.07|21.57|0
1745338800000|2025-04-22 16:20:00|23.35|21.85|22.99|21.49|23.38|21.88|22.86|21.36|0
1745339100000|2025-04-22 16:25:00|23|21.5|23.2|21.7|23.22|21.72|22.75|21.25|0
1745339400000|2025-04-22 16:30:00|23.16|21.66|23.21|21.71|23.34|21.84|22.92|21.42|0
1745339700000|2025-04-22 16:35:00|23.2|21.7|23.49|21.99|23.49|21.99|23.1|21.6|0
1745340000000|2025-04-22 16:40:00|23.5|22|23.44|21.94|23.78|22.28|23.35|21.85|0
1745340300000|2025-04-22 16:45:00|23.43|21.93|23.56|22.06|23.83|22.33|23.3|21.8|0
1745340600000|2025-04-22 16:50:00|23.55|22.05|23.73|22.23|24.14|22.64|23.53|22.03|0
1745340900000|2025-04-22 16:55:00|23.74|22.24|23.74|22.24|23.85|22.35|23.55|22.05|0
1745341200000|2025-04-22 17:00:00|23.71|22.21|23.68|22.18|23.91|22.41|23.5|22|0
1745341500000|2025-04-22 17:05:00|23.64|22.14|23.84|22.34|24.03|22.53|23.38|21.88|0
1745341800000|2025-04-22 17:10:00|23.87|22.37|25.19|23.69|25.47|23.97|23.87|22.37|0
1745342100000|2025-04-22 17:15:00|25.25|23.75|25.98|24.48|26.58|25.08|25.2|23.7|0
1745342400000|2025-04-22 17:20:00|26.05|24.55|27.07|25.57|27.17|25.67|25.87|24.37|0
1745342700000|2025-04-22 17:25:00|27.09|25.59|27.62|26.12|27.82|26.32|25.98|24.48|0
1745343000000|2025-04-22 17:30:00|27.61|26.11|27.25|25.75|27.94|26.44|27.14|25.64|0
1745343300000|2025-04-22 17:35:00|27.31|25.81|26.7|25.2|27.36|25.86|26.42|24.92|0
1745343600000|2025-04-22 17:40:00|26.71|25.21|26.69|25.19|27.12|25.62|26.45|24.95|0
1745343900000|2025-04-22 17:45:00|26.71|25.21|27.39|25.89|27.43|25.93|26.69|25.19|0
1745344200000|2025-04-22 17:50:00|27.45|25.95|27.13|25.63|27.73|26.23|27.11|25.61|0
1745344500000|2025-04-22 17:55:00|27.14|25.64|27.3|25.8|27.44|25.94|26.93|25.43|0
1745344800000|2025-04-22 18:00:00|27.32|25.82|26.25|24.75|27.4|25.9|26.11|24.61|0
1745345100000|2025-04-22 18:05:00|26.13|24.63|25.63|24.13|26.2|24.7|25.5|24|0
1745345400000|2025-04-22 18:10:00|25.68|24.18|25.13|23.63|25.76|24.26|25.12|23.62|0
1745345700000|2025-04-22 18:15:00|25.16|23.66|25.22|23.72|25.39|23.89|24.95|23.45|0
1745346000000|2025-04-22 18:20:00|25.23|23.73|24.31|22.81|25.23|23.73|24.2|22.7|0
1745346300000|2025-04-22 18:25:00|24.3|22.8|24.14|22.64|24.41|22.91|24.08|22.58|0
1745346600000|2025-04-22 18:30:00|24.16|22.66|23.75|22.25|24.19|22.69|23.67|22.17|0
1745346900000|2025-04-22 18:35:00|23.74|22.24|23.89|22.39|23.89|22.39|23.42|21.92|0
1745347200000|2025-04-22 18:40:00|23.84|22.34|23.58|22.08|23.92|22.42|23.44|21.94|0
1745347500000|2025-04-22 18:45:00|23.55|22.05|23.4|21.9|23.59|22.09|23.34|21.84|0
1745347800000|2025-04-22 18:50:00|23.34|21.84|23.31|21.81|23.4|21.9|23.05|21.55|0
1745348100000|2025-04-22 18:55:00|23.3|21.8|23.39|21.89|23.42|21.92|23.12|21.62|0
1745348400000|2025-04-22 19:00:00|23.34|21.84|23.45|21.95|23.69|22.19|23.17|21.67|0
1745348700000|2025-04-22 19:05:00|23.46|21.96|23.77|22.27|23.8|22.3|23.28|21.78|0
1745349000000|2025-04-22 19:10:00|23.74|22.24|23.89|22.39|24.04|22.54|23.7|22.2|0
1745349300000|2025-04-22 19:15:00|23.86|22.36|24.31|22.81|24.61|23.11|23.82|22.32|0
1745349600000|2025-04-22 19:20:00|24.29|22.79|24.45|22.95|24.77|23.27|24.24|22.74|0
1745349900000|2025-04-22 19:25:00|24.4|22.9|24.63|23.13|24.74|23.24|24.19|22.69|0
1745350200000|2025-04-22 19:30:00|24.68|23.18|24.79|23.29|24.96|23.46|24.52|23.02|0
1745350500000|2025-04-22 19:35:00|24.82|23.32|24.92|23.42|24.97|23.47|24.56|23.06|0
1745350800000|2025-04-22 19:40:00|24.88|23.38|23.8|22.3|25|23.5|23.53|22.03|0
1745351100000|2025-04-22 19:45:00|23.81|22.31|23.29|21.79|23.9|22.4|23.2|21.7|0
1745351400000|2025-04-22 19:50:00|23.47|21.97|23.39|21.89|24.03|22.53|23.09|21.59|0
1745351700000|2025-04-22 19:55:00|23.41|21.91|23.41|21.91|23.67|22.17|22.96|21.46|0
1745352000000|2025-04-22 20:00:00|23.24|21.74|23.31|21.81|24.71|23.21|22.65|21.15|0
1745352300000|2025-04-22 20:05:00|23.37|21.87|23.25|21.75|24.05|22.55|23.11|21.61|0
1745352600000|2025-04-22 20:10:00|23.3|21.8|23.44|21.94|23.57|22.07|23.19|21.69|0
1745352900000|2025-04-22 20:15:00|23.41|21.91|23.35|21.85|23.46|21.96|23.3|21.8|0
1745353200000|2025-04-22 20:20:00|23.36|21.86|23.28|21.78|23.47|21.97|23.14|21.64|0
1745353500000|2025-04-22 20:25:00|23.31|21.81|23.24|21.74|23.36|21.86|23.22|21.72|0
1745353800000|2025-04-22 20:30:00|23.22|21.72|23.17|21.67|23.22|21.72|23|21.5|0
1745354100000|2025-04-22 20:35:00|23.14|21.64|23.09|21.59|23.22|21.72|23.01|21.51|0
1745354400000|2025-04-22 20:40:00|23.07|21.57|23.17|21.67|23.29|21.79|23.04|21.54|0
1745354700000|2025-04-22 20:45:00|23.19|21.69|23.37|21.87|23.42|21.92|23.13|21.63|0
1745355000000|2025-04-22 20:50:00|23.38|21.88|23.36|21.86|23.44|21.94|23.25|21.75|0
1745355300000|2025-04-22 20:55:00|23.39|21.89|23.76|21.36|23.83|21.89|23.39|21.27|0
1745355600000|2025-04-22 21:00:00|23.77|21.37|23.76|21.36|23.77|21.37|23.73|21.33|0
1745355900000|2025-04-22 21:05:00|23.74|21.34|23.72|21.32|23.77|21.37|23.71|21.31|0
1745356200000|2025-04-22 21:10:00|23.71|21.31|23.71|21.31|23.72|21.32|23.67|21.27|0
1745356500000|2025-04-22 21:15:00|23.67|21.27|22.67|20.27|23.67|21.27|22.61|20.21|0
1745356800000|2025-04-22 21:20:00|22.73|20.33|21.57|19.17|22.91|20.51|21.53|19.13|0
1745357100000|2025-04-22 21:25:00|21.53|19.13|20.02|17.62|21.69|19.29|20|17.6|0
1745357400000|2025-04-22 21:30:00|20|17.6|20.6|16.85|20.6|17.81|19.43|16.25|0
1745357700000|2025-04-22 21:35:00|20.54|16.8|19.63|16.06|20.77|17|19.6|16.04|0
1745358000000|2025-04-22 21:40:00|19.62|16.07|18.8|15.38|19.79|16.19|18.77|15.35|0
1745358300000|2025-04-22 21:45:00|18.81|15.39|19.37|15.85|19.57|16.01|18.6|15.21|0
1745358600000|2025-04-22 21:50:00|19.36|15.84|19.53|15.98|19.54|15.98|19.28|15.77|0
1745358900000|2025-04-22 21:55:00|19.54|15.97|19.43|15.9|19.78|16.18|19.4|15.87|0
1745359200000|2025-04-22 22:00:00|19.37|15.85|19.43|15.9|20.97|17.15|19.01|15.56|0
1745359500000|2025-04-22 22:05:00|19.44|15.89|20.61|16.86|20.61|16.86|19.42|15.89|0
1745359800000|2025-04-22 22:10:00|20.62|16.87|20.22|16.54|20.9|17.1|20.22|16.54|0
1745360100000|2025-04-22 22:15:00|20.27|16.59|20.32|16.63|20.54|16.81|20.21|16.53|0
1745360400000|2025-04-22 22:20:00|20.38|16.67|19.99|16.35|20.57|16.83|19.92|16.3|0
1745360700000|2025-04-22 22:25:00|20|16.36|19.66|16.08|20.3|16.61|19.66|16.08|0
1745361000000|2025-04-22 22:30:00|19.64|16.07|20.08|16.43|20.11|16.45|19.62|16.05|0
1745361300000|2025-04-22 22:35:00|20.06|16.41|19.99|16.36|20.38|16.67|19.98|16.35|0
1745361600000|2025-04-22 22:40:00|20|16.37|19.81|16.21|20.22|16.54|19.8|16.2|0
1745361900000|2025-04-22 22:45:00|19.79|16.19|19.68|16.1|20.01|16.37|19.59|16.03|0
1745362200000|2025-04-22 22:50:00|19.69|16.11|19.28|15.78|19.77|16.18|19.27|15.77|0
1745362500000|2025-04-22 22:55:00|19.3|15.79|19.17|15.69|19.55|15.99|19.17|15.69|0
1745362800000|2025-04-22 23:00:00|19.16|15.68|19.16|15.68|19.38|15.86|18.87|15.44|0
1745363100000|2025-04-22 23:05:00|19.19|15.7|19|15.54|19.28|15.77|18.82|15.4|0
1745363400000|2025-04-22 23:10:00|18.99|15.51|18.83|15.41|19.01|15.55|18.79|15.37|0
1745363700000|2025-04-22 23:15:00|18.82|15.4|19.45|15.92|19.49|15.95|18.8|15.38|0
1745364000000|2025-04-22 23:20:00|19.44|15.91|19.55|15.99|19.59|16.03|19.29|15.78|0
1745364300000|2025-04-22 23:25:00|19.52|15.97|19.57|16.01|19.7|16.12|19.46|15.93|0
1745364600000|2025-04-22 23:30:00|19.59|16.03|19.66|16.09|19.71|16.13|19.58|16.02|0
1745364900000|2025-04-22 23:35:00|19.65|16.08|19.62|16.05|19.8|16.2|19.43|15.9|0
1745365200000|2025-04-22 23:40:00|19.61|16.04|19.56|16|19.66|16.08|19.56|16|0
1745365500000|2025-04-22 23:45:00|19.55|15.99|19.36|15.84|19.71|16.12|19.35|15.83|0
1745365800000|2025-04-22 23:50:00|19.42|15.89|19.36|15.84|19.48|15.94|19.25|15.75|0
1745366100000|2025-04-22 23:55:00|19.34|15.83|19.37|15.85|19.38|15.86|19.29|15.78|0
1745366400000|2025-04-23 00:00:00|19.33|15.81|19.29|15.78|19.49|15.94|19.28|15.77|0
1745366700000|2025-04-23 00:05:00|19.3|15.79|19.61|16.05|19.66|16.08|19.25|15.75|0
1745367000000|2025-04-23 00:10:00|19.6|16.03|19.62|16.05|19.79|16.19|19.51|15.96|0
1745367300000|2025-04-23 00:15:00|19.66|16.09|19.23|16.98|19.83|17.11|18.96|16.01|0
1745367600000|2025-04-23 00:20:00|19.24|16.99|19.19|16.94|19.36|17.11|19.11|16.86|0
1745367900000|2025-04-23 00:25:00|19.21|16.96|19.35|17.1|19.42|17.17|19.11|16.86|0
1745368200000|2025-04-23 00:30:00|19.33|17.08|19.75|17.5|19.94|17.69|19.31|17.06|0
1745368500000|2025-04-23 00:35:00|19.76|17.51|19.63|17.38|19.77|17.52|19.59|17.34|0
1745368800000|2025-04-23 00:40:00|19.62|17.37|19.92|17.67|19.93|17.68|19.6|17.35|0
1745369100000|2025-04-23 00:45:00|19.93|17.68|19.75|17.5|19.94|17.69|19.66|17.41|0
1745369400000|2025-04-23 00:50:00|19.74|17.49|19.6|17.35|19.75|17.5|19.54|17.29|0
1745369700000|2025-04-23 00:55:00|19.56|17.31|19.55|17.3|19.63|17.38|19.47|17.22|0
1745370000000|2025-04-23 01:00:00|19.54|17.29|19.52|17.27|19.67|17.42|19.42|17.17|0
1745370300000|2025-04-23 01:05:00|19.55|17.3|19.45|17.2|19.55|17.3|19.39|17.14|0
1745370600000|2025-04-23 01:10:00|19.46|17.21|19.31|17.06|19.52|17.27|19.27|17.02|0
1745370900000|2025-04-23 01:15:00|19.3|17.05|19.42|17.17|19.49|17.24|19.24|16.99|0
1745371200000|2025-04-23 01:20:00|19.43|17.18|19.48|17.23|19.55|17.3|19.35|17.1|0
1745371500000|2025-04-23 01:25:00|19.49|17.24|19.54|17.29|19.56|17.31|19.46|17.21|0
1745371800000|2025-04-23 01:30:00|19.55|17.3|19.79|17.54|19.8|17.55|19.52|17.27|0
1745372100000|2025-04-23 01:35:00|19.8|17.55|20.05|17.8|20.14|17.89|19.74|17.49|0
1745372400000|2025-04-23 01:40:00|20.03|17.78|20.14|17.89|20.39|18.14|20.03|17.78|0
1745372700000|2025-04-23 01:45:00|20.12|17.87|20.09|17.84|20.21|17.96|19.97|17.72|0
1745373000000|2025-04-23 01:50:00|20.08|17.83|19.98|17.73|20.24|17.99|19.97|17.72|0
1745373300000|2025-04-23 01:55:00|20|17.75|19.92|17.67|20.13|17.88|19.88|17.63|0
1745373600000|2025-04-23 02:00:00|19.9|17.65|20.2|17.95|20.21|17.96|19.82|17.57|0
1745373900000|2025-04-23 02:05:00|20.19|17.94|19.76|17.51|20.2|17.95|19.73|17.48|0
1745374200000|2025-04-23 02:10:00|19.77|17.52|19.79|17.54|19.83|17.58|19.74|17.49|0
1745374500000|2025-04-23 02:15:00|19.78|17.53|19.64|17.39|19.83|17.58|19.64|17.39|0
1745374800000|2025-04-23 02:20:00|19.68|17.43|19.78|17.53|19.88|17.63|19.68|17.43|0
1745375100000|2025-04-23 02:25:00|19.77|17.52|19.84|17.59|19.85|17.6|19.62|17.37|0
1745375400000|2025-04-23 02:30:00|19.81|17.56|19.87|17.62|19.89|17.64|19.77|17.52|0
1745375700000|2025-04-23 02:35:00|19.88|17.63|19.79|17.54|19.88|17.63|19.75|17.5|0
1745376000000|2025-04-23 02:40:00|19.74|17.49|19.66|17.41|19.8|17.55|19.56|17.31|0
1745376300000|2025-04-23 02:45:00|19.64|17.39|19.53|17.28|19.69|17.44|19.52|17.27|0
1745376600000|2025-04-23 02:50:00|19.52|17.27|19.61|17.36|19.71|17.46|19.51|17.26|0
1745376900000|2025-04-23 02:55:00|19.62|17.37|19.64|17.39|19.68|17.43|19.57|17.32|0
1745377200000|2025-04-23 03:00:00|19.65|17.4|19.75|17.5|19.85|17.6|19.64|17.39|0
1745377500000|2025-04-23 03:05:00|19.74|17.49|19.82|17.57|19.84|17.59|19.73|17.48|0
1745377800000|2025-04-23 03:10:00|19.8|17.55|19.79|17.54|19.87|17.62|19.75|17.5|0
1745378100000|2025-04-23 03:15:00|19.8|17.55|19.81|17.56|19.89|17.64|19.79|17.54|0
1745378400000|2025-04-23 03:20:00|19.82|17.57|19.8|17.55|19.91|17.66|19.65|17.4|0
1745378700000|2025-04-23 03:25:00|19.74|17.49|19.81|17.56|19.87|17.62|19.72|17.47|0
1745379000000|2025-04-23 03:30:00|19.83|17.58|19.7|17.45|19.86|17.61|19.7|17.45|0
1745379300000|2025-04-23 03:35:00|19.71|17.46|19.78|17.53|19.93|17.68|19.71|17.46|0
1745379600000|2025-04-23 03:40:00|19.79|17.54|19.66|17.41|19.82|17.57|19.66|17.41|0
1745379900000|2025-04-23 03:45:00|19.72|17.47|19.75|17.5|19.82|17.57|19.7|17.45|0
1745380200000|2025-04-23 03:50:00|19.74|17.49|19.71|17.46|19.78|17.53|19.65|17.4|0
1745380500000|2025-04-23 03:55:00|19.7|17.45|19.69|17.44|19.75|17.5|19.65|17.4|0
1745380800000|2025-04-23 04:00:00|19.7|17.45|19.47|17.22|19.7|17.45|19.37|17.12|0
1745381100000|2025-04-23 04:05:00|19.48|17.23|19.51|17.26|19.57|17.32|19.44|17.19|0
1745381400000|2025-04-23 04:10:00|19.53|17.28|19.53|17.28|19.58|17.33|19.46|17.21|0
1745381700000|2025-04-23 04:15:00|19.54|17.29|19.26|17.01|19.54|17.29|19.22|16.97|0
1745382000000|2025-04-23 04:20:00|19.25|17|19.46|17.21|19.49|17.24|19.25|17|0
1745382300000|2025-04-23 04:25:00|19.47|17.22|19.61|17.36|19.65|17.4|19.43|17.18|0
1745382600000|2025-04-23 04:30:00|19.62|17.37|19.46|17.21|19.62|17.37|19.33|17.08|0
1745382900000|2025-04-23 04:35:00|19.47|17.22|19.51|17.26|19.54|17.29|19.44|17.19|0
1745383200000|2025-04-23 04:40:00|19.5|17.25|19.55|17.3|19.55|17.3|19.47|17.22|0
1745383500000|2025-04-23 04:45:00|19.51|17.26|19.5|17.25|19.54|17.29|19.2|16.95|0
1745383800000|2025-04-23 04:50:00|19.49|17.24|19.52|17.27|19.56|17.31|19.46|17.21|0
1745384100000|2025-04-23 04:55:00|19.53|17.28|19.51|17.26|19.54|17.29|19.44|17.19|0
1745384400000|2025-04-23 05:00:00|19.5|17.25|19.66|17.41|19.69|17.44|19.4|17.15|0
1745384700000|2025-04-23 05:05:00|19.65|17.4|19.47|17.22|19.69|17.44|19.47|17.22|0
1745385000000|2025-04-23 05:10:00|19.46|17.21|19.5|17.25|19.54|17.29|19.43|17.18|0
1745385300000|2025-04-23 05:15:00|19.53|17.28|19.63|17.38|19.64|17.39|19.5|17.25|0
1745385600000|2025-04-23 05:20:00|19.61|17.36|19.44|17.19|19.65|17.4|19.44|17.19|0
1745385900000|2025-04-23 05:25:00|19.45|17.2|19.29|17.04|19.46|17.21|19.24|16.99|0
1745386200000|2025-04-23 05:30:00|19.3|17.05|19.17|16.92|19.34|17.09|19.17|16.92|0
1745386500000|2025-04-23 05:35:00|19.18|16.93|18.75|16.5|19.25|17|18.59|16.34|0
1745386800000|2025-04-23 05:40:00|18.76|16.51|19.01|16.76|19.04|16.79|18.72|16.47|0
1745387100000|2025-04-23 05:45:00|19.02|16.77|19.07|16.82|19.12|16.87|18.91|16.66|0
1745387400000|2025-04-23 05:50:00|19.05|16.8|19.06|16.81|19.19|16.94|19.01|16.76|0
1745387700000|2025-04-23 05:55:00|19.05|16.8|19|16.75|19.09|16.84|18.99|16.74|0
1745388000000|2025-04-23 06:00:00|19.02|16.77|19.08|16.83|19.19|16.94|19|16.75|0
1745388300000|2025-04-23 06:05:00|19.06|16.81|19.12|16.87|19.2|16.95|19.05|16.8|0
1745388600000|2025-04-23 06:10:00|19.13|16.88|19.04|16.79|19.13|16.88|18.95|16.7|0
1745388900000|2025-04-23 06:15:00|19.03|16.78|19|16.75|19.11|16.86|18.96|16.71|0
1745389200000|2025-04-23 06:20:00|19.01|16.76|18.84|16.59|19.04|16.79|18.77|16.52|0
1745389500000|2025-04-23 06:25:00|18.85|16.6|18.87|16.62|18.9|16.65|18.69|16.44|0
1745389800000|2025-04-23 06:30:00|18.89|16.64|18.9|16.65|18.95|16.7|18.82|16.57|0
1745390100000|2025-04-23 06:35:00|18.92|16.67|19.05|16.8|19.08|16.83|18.87|16.62|0
1745390400000|2025-04-23 06:40:00|19.06|16.81|19.01|16.76|19.11|16.86|18.96|16.71|0
1745390700000|2025-04-23 06:45:00|19|16.75|19.07|16.82|19.12|16.87|18.93|16.68|0
1745391000000|2025-04-23 06:50:00|19.06|16.81|19.19|16.94|19.24|16.99|19.06|16.81|0
1745391300000|2025-04-23 06:55:00|19.18|16.93|19.16|16.91|19.19|16.94|19.06|16.81|0
1745391600000|2025-04-23 07:00:00|19.2|16.95|19|16.75|19.2|16.95|18.9|16.65|0
1745391900000|2025-04-23 07:05:00|19.06|16.81|19.28|17.03|19.37|17.12|18.99|16.74|0
1745392200000|2025-04-23 07:10:00|19.29|17.04|19.15|16.9|19.47|17.22|19.01|16.76|0
1745392500000|2025-04-23 07:15:00|19.08|16.83|18.95|16.7|19.16|16.91|18.86|16.61|0
1745392800000|2025-04-23 07:20:00|18.94|16.69|19.11|16.86|19.17|16.92|18.78|16.53|0
1745393100000|2025-04-23 07:25:00|19.1|16.85|18.98|16.73|19.18|16.93|18.97|16.72|0
1745393400000|2025-04-23 07:30:00|19|16.75|18.81|16.56|19|16.75|18.77|16.52|0
1745393700000|2025-04-23 07:35:00|18.78|16.53|18.79|16.54|18.83|16.58|18.71|16.46|0
1745394000000|2025-04-23 07:40:00|18.77|16.52|18.72|16.47|18.82|16.57|18.7|16.45|0
1745394300000|2025-04-23 07:45:00|18.71|16.46|18.57|16.32|18.79|16.54|18.53|16.28|0
1745394600000|2025-04-23 07:50:00|18.56|16.31|18.44|16.19|18.64|16.39|18.4|16.15|0
1745394900000|2025-04-23 07:55:00|18.43|16.18|18.36|16.11|18.46|16.21|18.34|16.09|0
1745395200000|2025-04-23 08:00:00|18.35|16.1|18.29|16.04|18.39|16.14|18.24|15.99|0
1745395500000|2025-04-23 08:05:00|18.3|16.05|18.15|15.9|18.37|16.12|18.15|15.9|0
1745395800000|2025-04-23 08:10:00|18.16|15.91|17.97|15.72|18.2|15.95|17.94|15.69|0
1745396100000|2025-04-23 08:15:00|17.96|15.71|17.95|15.7|18.02|15.77|17.91|15.66|0
1745396400000|2025-04-23 08:20:00|17.93|15.68|17.98|15.73|18.02|15.77|17.93|15.68|0
1745396700000|2025-04-23 08:25:00|17.99|15.74|17.97|15.72|18.05|15.8|17.94|15.69|0
1745397000000|2025-04-23 08:30:00|17.93|15.68|17.81|15.56|17.98|15.73|17.73|15.48|0
1745397300000|2025-04-23 08:35:00|17.82|15.57|17.75|15.5|17.87|15.62|17.75|15.5|0
1745397600000|2025-04-23 08:40:00|17.74|15.49|17.74|15.49|17.79|15.54|17.66|15.41|0
1745397900000|2025-04-23 08:45:00|17.75|15.5|17.71|15.46|17.81|15.56|17.63|15.38|0
1745398200000|2025-04-23 08:50:00|17.73|15.48|17.84|15.59|17.87|15.62|17.59|15.34|0
1745398500000|2025-04-23 08:55:00|17.86|15.61|17.93|15.68|18|15.75|17.81|15.56|0
1745398800000|2025-04-23 09:00:00|17.86|15.61|17.85|15.6|17.94|15.69|17.84|15.59|0
1745399100000|2025-04-23 09:05:00|17.86|15.61|17.74|15.49|17.87|15.62|17.69|15.44|0
1745399400000|2025-04-23 09:10:00|17.75|15.5|17.8|15.55|17.8|15.55|17.7|15.45|0
1745399700000|2025-04-23 09:15:00|17.81|15.56|17.81|15.56|17.82|15.57|17.69|15.44|0
1745400000000|2025-04-23 09:20:00|17.8|15.55|17.76|15.51|17.82|15.57|17.74|15.49|0
1745400300000|2025-04-23 09:25:00|17.75|15.5|17.49|15.99|17.78|15.99|17.37|15.48|0
1745400600000|2025-04-23 09:30:00|17.48|15.98|17.59|16.09|17.66|16.16|17.35|15.85|0
1745400900000|2025-04-23 09:35:00|17.58|16.08|17.54|16.04|17.65|16.15|17.52|16.02|0
1745401200000|2025-04-23 09:40:00|17.53|16.03|17.72|16.22|17.72|16.22|17.49|15.99|0
1745401500000|2025-04-23 09:45:00|17.73|16.23|17.55|16.05|17.85|16.35|17.55|16.05|0
1745401800000|2025-04-23 09:50:00|17.56|16.06|17.65|16.15|17.68|16.18|17.52|16.02|0
1745402100000|2025-04-23 09:55:00|17.66|16.16|17.44|15.94|17.67|16.17|17.42|15.92|0
1745402400000|2025-04-23 10:00:00|17.43|15.93|17.41|15.91|17.62|16.12|17.36|15.86|0
1745402700000|2025-04-23 10:05:00|17.38|15.88|17.38|15.88|17.4|15.9|17.22|15.72|0
1745403000000|2025-04-23 10:10:00|17.39|15.89|17.37|15.87|17.42|15.92|17.28|15.78|0
1745403300000|2025-04-23 10:15:00|17.38|15.88|17.16|15.66|17.39|15.89|17.15|15.65|0
1745403600000|2025-04-23 10:20:00|17.14|15.64|17.13|15.63|17.4|15.9|17.08|15.58|0
1745403900000|2025-04-23 10:25:00|17.12|15.62|16.96|15.46|17.15|15.65|16.96|15.46|0
1745404200000|2025-04-23 10:30:00|16.97|15.47|16.97|15.47|17.1|15.6|16.92|15.42|0
1745404500000|2025-04-23 10:35:00|17|15.5|16.99|15.49|17.02|15.52|16.9|15.4|0
1745404800000|2025-04-23 10:40:00|17|15.5|16.79|15.29|17|15.5|16.74|15.24|0
1745405100000|2025-04-23 10:45:00|16.77|15.27|16.64|15.14|16.81|15.31|16.55|15.05|0
1745405400000|2025-04-23 10:50:00|16.66|15.16|16.65|15.15|16.78|15.28|16.64|15.14|0
1745405700000|2025-04-23 10:55:00|16.66|15.16|16.64|15.14|16.69|15.19|16.54|15.04|0
1745406000000|2025-04-23 11:00:00|16.66|15.16|16.53|15.03|16.7|15.2|16.5|15|0
1745406300000|2025-04-23 11:05:00|16.54|15.04|16.64|15.14|16.67|15.17|16.52|15.02|0
1745406600000|2025-04-23 11:10:00|16.6|15.1|16.56|15.06|16.7|15.2|16.48|14.98|0
1745406900000|2025-04-23 11:15:00|16.53|15.03|16.47|14.97|16.61|15.11|16.4|14.9|0
1745407200000|2025-04-23 11:20:00|16.48|14.98|16.6|15.1|16.65|15.15|16.45|14.95|0
1745407500000|2025-04-23 11:25:00|16.56|15.06|16.73|15.23|16.73|15.23|16.54|15.04|0
1745407800000|2025-04-23 11:30:00|16.74|15.24|16.95|15.45|16.97|15.47|16.62|15.12|0
1745408100000|2025-04-23 11:35:00|16.93|15.43|16.76|15.26|16.97|15.47|16.71|15.21|0
1745408400000|2025-04-23 11:40:00|16.77|15.27|16.93|15.43|16.93|15.43|16.57|15.07|0
1745408700000|2025-04-23 11:45:00|16.92|15.42|16.8|15.3|16.92|15.42|16.66|15.16|0
1745409000000|2025-04-23 11:50:00|16.82|15.32|16.87|15.37|16.94|15.44|16.78|15.28|0
1745409300000|2025-04-23 11:55:00|16.86|15.36|16.95|15.45|16.99|15.49|16.8|15.3|0
1745409600000|2025-04-23 12:00:00|16.9|15.4|16.87|15.37|16.97|15.47|16.77|15.27|0
1745409900000|2025-04-23 12:05:00|16.86|15.36|17.07|15.57|17.15|15.65|16.83|15.33|0
1745410200000|2025-04-23 12:10:00|17.05|15.55|16.86|15.36|17.05|15.55|16.82|15.32|0
1745410500000|2025-04-23 12:15:00|16.85|15.35|16.76|15.26|16.91|15.41|16.76|15.26|0
1745410800000|2025-04-23 12:20:00|16.75|15.25|16.85|15.35|16.91|15.41|16.74|15.24|0
1745411100000|2025-04-23 12:25:00|16.83|15.33|16.86|15.36|16.88|15.38|16.76|15.26|0
1745411400000|2025-04-23 12:30:00|16.85|15.35|16.73|15.23|18.72|17.22|16.67|15.17|0
1745411700000|2025-04-23 12:35:00|16.74|15.24|16.59|15.09|16.74|15.24|16.56|15.06|0
1745412000000|2025-04-23 12:40:00|16.6|15.1|16.58|15.08|16.63|15.13|16.53|15.03|0
1745412300000|2025-04-23 12:45:00|16.57|15.07|16.52|15.02|16.62|15.12|16.48|14.98|0
1745412600000|2025-04-23 12:50:00|16.55|15.05|16.46|14.96|16.56|15.06|16.44|14.94|0
1745412900000|2025-04-23 12:55:00|16.48|14.98|16.32|14.82|16.51|15.01|16.28|14.78|0
1745413200000|2025-04-23 13:00:00|16.29|14.79|16.39|14.89|16.48|14.98|16.29|14.79|0
1745413500000|2025-04-23 13:05:00|16.41|14.91|16.87|15.37|16.98|15.48|16.37|14.87|0
1745413800000|2025-04-23 13:10:00|16.84|15.34|17.33|14.93|17.34|15.51|16.75|14.93|0
1745414100000|2025-04-23 13:15:00|17.3|14.9|17.01|14.63|17.31|14.91|16.98|14.61|0
1745414400000|2025-04-23 13:20:00|16.99|14.62|16.82|14.47|17.01|14.63|16.79|14.45|0
1745414700000|2025-04-23 13:25:00|16.77|14.43|16.93|14.57|17.04|14.66|16.76|14.42|0
1745415000000|2025-04-23 13:30:00|16.43|14.93|16.22|14.72|16.7|15.2|16.08|14.58|0
1745415300000|2025-04-23 13:35:00|16.19|14.69|16.97|14.72|17.58|15.38|14.81|13.31|0
1745415600000|2025-04-23 13:40:00|16.96|14.71|16.59|14.34|17.15|14.9|16.23|13.98|0
1745415900000|2025-04-23 13:45:00|16.63|14.38|16.19|13.64|16.75|14.5|15.94|13.49|0
1745416200000|2025-04-23 13:50:00|16.13|13.58|16.87|14.32|16.96|14.41|15.92|13.37|0
1745416500000|2025-04-23 13:55:00|16.84|14.29|16.57|14.02|17.16|14.61|16.54|13.99|0
1745416800000|2025-04-23 14:00:00|16.33|13.78|16.2|13.65|18.17|15.62|14.93|12.38|0
1745417100000|2025-04-23 14:05:00|16.22|13.67|15.93|13.38|16.57|14.02|15.72|13.17|0
1745417400000|2025-04-23 14:10:00|15.98|13.43|16.33|13.78|16.47|13.92|15.76|13.21|0
1745417700000|2025-04-23 14:15:00|16.32|13.77|16.7|14.15|17.24|14.69|16.32|13.77|0
1745418000000|2025-04-23 14:20:00|16.65|14.1|16.59|14.04|17.19|14.64|16.12|13.57|0
1745418300000|2025-04-23 14:25:00|16.61|14.06|15.91|13.36|16.68|14.13|15.88|13.33|0
1745418600000|2025-04-23 14:30:00|15.94|13.39|15.79|13.24|15.96|13.41|15.69|13.14|0
1745418900000|2025-04-23 14:35:00|15.76|13.21|15.84|13.74|16.31|13.92|15.66|13.11|0
1745419200000|2025-04-23 14:40:00|15.86|13.76|16.28|14.18|16.49|14.39|15.82|13.72|0
1745419500000|2025-04-23 14:45:00|16.25|14.15|16.48|14.38|16.48|14.38|16.1|14|0
1745419800000|2025-04-23 14:50:00|16.46|14.36|16.76|14.66|16.82|14.72|16.39|14.29|0
1745420100000|2025-04-23 14:55:00|16.75|14.65|16.74|14.64|16.96|14.86|16.57|14.47|0
1745420400000|2025-04-23 15:00:00|16.73|14.63|16.7|14.6|17.32|15.22|16.37|14.27|0
1745420700000|2025-04-23 15:05:00|16.72|14.62|16.54|14.44|16.86|14.76|16.37|14.27|0
1745421000000|2025-04-23 15:10:00|16.57|14.47|16.67|14.57|17.02|14.92|16.57|14.47|0
1745421300000|2025-04-23 15:15:00|16.68|14.58|16.99|14.89|17.06|14.96|16.59|14.49|0
1745421600000|2025-04-23 15:20:00|17|14.9|17.65|15.55|18.11|16.01|16.9|14.8|0
1745421900000|2025-04-23 15:25:00|17.58|15.48|18.31|16.21|18.68|16.58|17.49|15.39|0
1745422200000|2025-04-23 15:30:00|18.29|16.19|18.4|16.3|18.97|16.87|17.9|15.8|0
1745422500000|2025-04-23 15:35:00|18.41|16.31|18.1|16|18.67|16.57|18.1|16|0
1745422800000|2025-04-23 15:40:00|18.07|15.97|18.36|16.26|18.4|16.3|17.53|15.43|0
1745423100000|2025-04-23 15:45:00|18.38|16.28|19.28|17.18|19.39|17.29|18.2|16.1|0
1745423400000|2025-04-23 15:50:00|19.19|17.09|19.16|17.06|19.79|17.69|19.06|16.96|0
1745423700000|2025-04-23 15:55:00|19.12|17.02|18.72|16.62|19.12|17.02|18.48|16.38|0
1745424000000|2025-04-23 16:00:00|18.74|16.64|19.09|16.99|19.39|17.29|18.66|16.56|0
1745424300000|2025-04-23 16:05:00|19.12|17.02|19.51|18.01|19.59|18.09|18.93|16.83|0
1745424600000|2025-04-23 16:10:00|19.5|18|19.68|18.18|19.81|18.31|19.12|17.62|0
1745424900000|2025-04-23 16:15:00|19.69|18.19|20.53|19.03|20.53|19.03|19.59|18.09|0
1745425200000|2025-04-23 16:20:00|20.55|19.05|20.26|18.76|20.71|19.21|20.18|18.68|0
1745425500000|2025-04-23 16:25:00|20.24|18.74|19.1|17.6|20.46|18.96|19.09|17.59|0
1745425800000|2025-04-23 16:30:00|19.15|17.65|18.93|17.43|19.18|17.68|18.74|17.24|0
1745426100000|2025-04-23 16:35:00|18.89|17.39|18.47|16.97|18.9|17.4|18.32|16.82|0
1745426400000|2025-04-23 16:40:00|18.5|17|18.55|17.05|18.71|17.21|18.35|16.85|0
1745426700000|2025-04-23 16:45:00|18.56|17.06|18.96|17.46|19.13|17.63|18.45|16.95|0
1745427000000|2025-04-23 16:50:00|18.97|17.47|18.36|16.86|19.03|17.53|18.36|16.86|0
1745427300000|2025-04-23 16:55:00|18.38|16.88|17.71|16.21|18.46|16.96|17.35|15.85|0
1745427600000|2025-04-23 17:00:00|17.69|16.19|17.51|16.01|18.54|17.04|17.51|16.01|0
1745427900000|2025-04-23 17:05:00|17.54|16.04|17.08|15.58|17.62|16.12|16.96|15.46|0
1745428200000|2025-04-23 17:10:00|17.03|15.53|17.01|15.51|17.17|15.67|16.91|15.41|0
1745428500000|2025-04-23 17:15:00|17.02|15.52|17.03|15.53|17.13|15.63|16.91|15.41|0
1745428800000|2025-04-23 17:20:00|17.02|15.52|16.97|15.47|17.02|15.52|16.78|15.28|0
1745429100000|2025-04-23 17:25:00|16.98|15.48|17.25|15.75|17.26|15.76|16.71|15.21|0
1745429400000|2025-04-23 17:30:00|17.2|15.7|17.46|15.96|17.54|16.04|16.93|15.43|0
1745429700000|2025-04-23 17:35:00|17.51|16.01|17.83|16.33|18|16.5|17.35|15.85|0
1745430000000|2025-04-23 17:40:00|17.81|16.31|17.48|15.98|17.94|16.44|17.42|15.92|0
1745430300000|2025-04-23 17:45:00|17.49|15.99|17.66|16.16|17.78|16.28|17.35|15.85|0
1745430600000|2025-04-23 17:50:00|17.68|16.18|17.05|15.55|17.8|16.3|16.98|15.48|0
1745430900000|2025-04-23 17:55:00|17.03|15.53|16.95|15.45|17.05|15.55|16.62|15.12|0
1745431200000|2025-04-23 18:00:00|16.96|15.46|17.06|15.56|17.39|15.89|16.67|15.17|0
1745431500000|2025-04-23 18:05:00|17.04|15.54|17.02|15.52|17.24|15.74|16.93|15.43|0
1745431800000|2025-04-23 18:10:00|17.01|15.51|16.99|15.49|17.21|15.71|16.65|15.15|0
1745432100000|2025-04-23 18:15:00|17|15.5|17.02|15.52|17.11|15.61|16.63|15.13|0
1745432400000|2025-04-23 18:20:00|17.07|15.57|17.29|15.79|17.51|16.01|16.65|15.15|0
1745432700000|2025-04-23 18:25:00|17.34|15.84|17.71|16.21|17.89|16.39|17.28|15.78|0
1745433000000|2025-04-23 18:30:00|17.66|16.16|17.63|16.13|17.84|16.34|17.14|15.64|0
1745433300000|2025-04-23 18:35:00|17.56|16.06|17.49|15.99|17.74|16.24|17.39|15.89|0
1745433600000|2025-04-23 18:40:00|17.45|15.95|17.98|16.48|17.99|16.49|17.44|15.94|0
1745433900000|2025-04-23 18:45:00|17.96|16.46|17.67|16.17|18.05|16.55|17.6|16.1|0
1745434200000|2025-04-23 18:50:00|17.63|16.13|17.74|16.24|17.91|16.41|17.6|16.1|0
1745434500000|2025-04-23 18:55:00|17.72|16.22|17.45|15.95|17.82|16.32|17.19|15.69|0
1745434800000|2025-04-23 19:00:00|17.46|15.96|18.17|16.67|18.2|16.7|17.23|15.73|0
1745435100000|2025-04-23 19:05:00|18.11|16.61|17.78|16.28|18.15|16.65|17.61|16.11|0
1745435400000|2025-04-23 19:10:00|17.81|16.31|17.91|16.41|17.97|16.47|17.62|16.12|0
1745435700000|2025-04-23 19:15:00|17.92|16.42|18.2|16.7|18.31|16.81|17.84|16.34|0
1745436000000|2025-04-23 19:20:00|18.23|16.73|18.57|17.07|18.63|17.13|18.11|16.61|0
1745436300000|2025-04-23 19:25:00|18.58|17.08|18.5|17|18.75|17.25|18.13|16.63|0
1745436600000|2025-04-23 19:30:00|18.45|16.95|18.48|16.98|18.58|17.08|17.99|16.49|0
1745436900000|2025-04-23 19:35:00|18.46|16.96|18.78|17.28|19.1|17.6|18.43|16.93|0
1745437200000|2025-04-23 19:40:00|18.73|17.23|18.4|16.9|18.91|17.41|18.25|16.75|0
1745437500000|2025-04-23 19:45:00|18.48|16.98|18.1|16.6|18.9|17.4|17.94|16.44|0
1745437800000|2025-04-23 19:50:00|18.19|16.69|17|15.5|18.19|16.69|16.92|15.42|0
1745438100000|2025-04-23 19:55:00|16.98|15.48|17.58|16.08|17.58|16.08|16.89|15.39|0
1745438400000|2025-04-23 20:00:00|17.46|15.96|17.51|16.01|17.7|16.2|17.36|15.86|0
1745438700000|2025-04-23 20:05:00|17.53|16.03|17.36|15.86|17.55|16.05|17.32|15.82|0
1745439000000|2025-04-23 20:10:00|17.35|15.85|17.51|16.01|17.57|16.07|17.22|15.72|0
1745439300000|2025-04-23 20:15:00|17.53|16.03|16.7|15.2|17.55|16.05|16.68|15.18|0
1745439600000|2025-04-23 20:20:00|16.68|15.18|16.7|15.2|16.93|15.43|16.33|14.83|0
1745439900000|2025-04-23 20:25:00|16.69|15.19|16.47|14.97|16.85|15.35|16.15|14.65|0
1745440200000|2025-04-23 20:30:00|16.5|15|16.64|15.14|16.68|15.18|16.31|14.81|0
1745440500000|2025-04-23 20:35:00|16.62|15.12|16.76|15.26|16.81|15.31|16.57|15.07|0
1745440800000|2025-04-23 20:40:00|16.79|15.29|16.96|15.46|16.99|15.49|16.7|15.2|0
1745441100000|2025-04-23 20:45:00|16.95|15.45|16.97|15.47|17.03|15.53|16.85|15.35|0
1745441400000|2025-04-23 20:50:00|16.95|15.45|16.76|15.26|16.97|15.47|16.73|15.23|0
1745441700000|2025-04-23 20:55:00|17.21|14.81|17.48|15.08|17.49|15.09|17.21|14.81|0
1745442000000|2025-04-23 21:00:00|17.47|15.07|17.36|14.96|17.48|15.08|17.36|14.96|0
1745442300000|2025-04-23 21:05:00|17.31|14.91|17.34|14.94|17.39|14.99|17.25|14.85|0
1745442600000|2025-04-23 21:10:00|17.28|14.88|17.23|14.83|17.3|14.9|17.16|14.77|0
1745442900000|2025-04-23 21:15:00|17.22|14.82|17.23|14.83|17.34|14.94|17.22|14.82|0
1745443200000|2025-04-23 21:20:00|17.22|14.82|17.25|14.85|17.34|14.94|17.14|14.74|0
1745443500000|2025-04-23 21:25:00|17.28|14.88|17.4|15|17.4|15|17.27|14.87|0
1745443800000|2025-04-23 21:30:00|17.37|14.97|17.47|15.07|17.52|15.12|17.36|14.96|0
1745444100000|2025-04-23 21:35:00|17.48|15.08|17.58|15.18|17.58|15.18|17.45|15.05|0
1745444400000|2025-04-23 21:40:00|17.56|15.16|17.7|15.3|17.7|15.3|17.48|15.08|0
1745444700000|2025-04-23 21:45:00|17.71|15.31|17.98|15.58|18.07|15.67|17.71|15.31|0
1745445000000|2025-04-23 21:50:00|17.99|15.59|17.95|15.55|17.99|15.59|17.74|15.34|0
1745445300000|2025-04-23 21:55:00|17.96|15.56|17.82|15.42|18.08|15.68|17.82|15.42|0
1745445600000|2025-04-23 22:00:00|17.5|15.1|18.31|15.91|18.36|15.96|17.5|15.1|0
1745445900000|2025-04-23 22:05:00|18.3|15.9|18.55|16.15|18.56|16.16|18.13|15.73|0
1745446200000|2025-04-23 22:10:00|18.52|16.12|18.54|16.14|18.54|16.14|18.27|15.87|0
1745446500000|2025-04-23 22:15:00|18.51|16.11|18.32|15.92|18.62|16.22|18.24|15.84|0
1745446800000|2025-04-23 22:20:00|18.31|15.91|18.38|15.98|18.39|15.99|18.25|15.85|0
1745447100000|2025-04-23 22:25:00|18.4|16|18.2|15.8|18.4|16|18.19|15.79|0
1745447400000|2025-04-23 22:30:00|18.19|15.79|18|15.6|18.28|15.88|18|15.6|0
1745447700000|2025-04-23 22:35:00|18.01|15.61|17.85|15.45|18.02|15.62|17.79|15.39|0
1745448000000|2025-04-23 22:40:00|17.84|15.44|17.86|15.46|17.86|15.46|17.65|15.25|0
1745448300000|2025-04-23 22:45:00|17.84|15.44|17.84|15.44|17.97|15.57|17.77|15.37|0
1745448600000|2025-04-23 22:50:00|17.85|15.45|17.79|15.39|17.95|15.55|17.79|15.39|0
1745448900000|2025-04-23 22:55:00|17.81|15.41|17.76|15.36|17.81|15.41|17.69|15.29|0
1745449200000|2025-04-23 23:00:00|17.84|15.44|17.68|15.28|17.86|15.46|17.62|15.22|0
1745449500000|2025-04-23 23:05:00|17.64|15.24|17.66|15.26|17.7|15.3|17.57|15.17|0
1745449800000|2025-04-23 23:10:00|17.67|15.27|17.59|15.19|17.76|15.36|17.52|15.12|0
1745450100000|2025-04-23 23:15:00|17.6|15.2|17.65|15.25|17.67|15.27|17.58|15.18|0
1745450400000|2025-04-23 23:20:00|17.64|15.24|17.43|15.03|17.64|15.24|17.39|14.99|0
1745450700000|2025-04-23 23:25:00|17.44|15.04|17.55|15.15|17.57|15.17|17.29|14.89|0
1745451000000|2025-04-23 23:30:00|17.56|15.16|17.74|15.34|17.79|15.39|17.56|15.16|0
1745451300000|2025-04-23 23:35:00|17.73|15.33|17.74|15.34|17.83|15.43|17.72|15.32|0
1745451600000|2025-04-23 23:40:00|17.73|15.33|17.6|15.2|17.75|15.35|17.56|15.16|0
1745451900000|2025-04-23 23:45:00|17.61|15.21|17.56|15.16|17.62|15.22|17.52|15.12|0
1745452200000|2025-04-23 23:50:00|17.55|15.15|17.42|15.02|17.56|15.16|17.41|15.01|0
1745452500000|2025-04-23 23:55:00|17.44|15.04|17.48|15.08|17.48|15.08|17.33|14.93|0
1745452800000|2025-04-24 00:00:00|17.46|15.06|17.24|14.84|17.64|15.24|17.2|14.8|0
1745453100000|2025-04-24 00:05:00|17.26|14.86|17.15|14.76|17.4|15|17.11|14.72|0
1745453400000|2025-04-24 00:10:00|17.16|14.77|17.28|14.88|17.35|14.95|17.06|14.68|0
1745453700000|2025-04-24 00:15:00|17.3|14.9|16.79|15.29|17.34|15.45|16.75|14.88|0
1745454000000|2025-04-24 00:20:00|16.78|15.28|17.07|15.57|17.08|15.58|16.77|15.27|0
1745454300000|2025-04-24 00:25:00|17.08|15.58|17.09|15.59|17.15|15.65|16.95|15.45|0
1745454600000|2025-04-24 00:30:00|17.1|15.6|17.13|15.63|17.17|15.67|17.02|15.52|0
1745454900000|2025-04-24 00:35:00|17.15|15.65|17|15.5|17.25|15.75|16.99|15.49|0
1745455200000|2025-04-24 00:40:00|17.01|15.51|16.95|15.45|17.07|15.57|16.88|15.38|0
1745455500000|2025-04-24 00:45:00|16.94|15.44|17.08|15.58|17.13|15.63|16.92|15.42|0
1745455800000|2025-04-24 00:50:00|17.06|15.56|17.06|15.56|17.19|15.69|16.98|15.48|0
1745456100000|2025-04-24 00:55:00|17.07|15.57|17.06|15.56|17.15|15.65|17.03|15.53|0
1745456400000|2025-04-24 01:00:00|17.03|15.53|17.21|15.71|17.29|15.79|16.9|15.4|0
1745456700000|2025-04-24 01:05:00|17.2|15.7|17.02|15.52|17.32|15.82|17.02|15.52|0
1745457000000|2025-04-24 01:10:00|17.03|15.53|17.12|15.62|17.21|15.71|17.02|15.52|0
1745457300000|2025-04-24 01:15:00|17.13|15.63|17.26|15.76|17.35|15.85|17.08|15.58|0
1745457600000|2025-04-24 01:20:00|17.25|15.75|17.39|15.89|17.39|15.89|17.2|15.7|0
1745457900000|2025-04-24 01:25:00|17.42|15.92|17.27|15.77|17.46|15.96|17.26|15.76|0
1745458200000|2025-04-24 01:30:00|17.24|15.74|17.23|15.73|17.29|15.79|17.21|15.71|0
1745458500000|2025-04-24 01:35:00|17.2|15.7|17.06|15.56|17.2|15.7|17.03|15.53|0
1745458800000|2025-04-24 01:40:00|17.07|15.57|17.34|15.84|17.37|15.87|17.05|15.55|0
1745459100000|2025-04-24 01:45:00|17.35|15.85|17.24|15.74|17.35|15.85|17.14|15.64|0
1745459400000|2025-04-24 01:50:00|17.25|15.75|17.45|15.95|17.51|16.01|17.23|15.73|0
1745459700000|2025-04-24 01:55:00|17.47|15.97|17.67|16.17|17.72|16.22|17.44|15.94|0
1745460000000|2025-04-24 02:00:00|17.69|16.19|17.54|16.04|17.7|16.2|17.53|16.03|0
1745460300000|2025-04-24 02:05:00|17.52|16.02|17.54|16.04|17.59|16.09|17.48|15.98|0
1745460600000|2025-04-24 02:10:00|17.55|16.05|17.54|16.04|17.6|16.1|17.45|15.95|0
1745460900000|2025-04-24 02:15:00|17.53|16.03|17.59|16.09|17.74|16.24|17.43|15.93|0
1745461200000|2025-04-24 02:20:00|17.62|16.12|17.45|15.95|17.62|16.12|17.43|15.93|0
1745461500000|2025-04-24 02:25:00|17.44|15.94|17.46|15.96|17.48|15.98|17.44|15.94|0
1745461800000|2025-04-24 02:30:00|17.45|15.95|17.74|16.24|17.74|16.24|17.34|15.84|0
1745462100000|2025-04-24 02:35:00|17.73|16.23|17.81|16.31|17.88|16.38|17.73|16.23|0
1745462400000|2025-04-24 02:40:00|17.8|16.3|17.8|16.3|17.84|16.34|17.71|16.21|0
1745462700000|2025-04-24 02:45:00|17.79|16.29|17.88|16.38|17.88|16.38|17.77|16.27|0
1745463000000|2025-04-24 02:50:00|17.91|16.41|17.92|16.42|17.99|16.49|17.83|16.33|0
1745463300000|2025-04-24 02:55:00|17.91|16.41|17.92|16.42|17.97|16.47|17.85|16.35|0
1745463600000|2025-04-24 03:00:00|17.93|16.43|17.96|16.46|17.99|16.49|17.86|16.36|0
1745463900000|2025-04-24 03:05:00|17.97|16.47|17.93|16.43|18.04|16.54|17.88|16.38|0
1745464200000|2025-04-24 03:10:00|17.91|16.41|17.99|16.49|18.02|16.52|17.86|16.36|0
1745464500000|2025-04-24 03:15:00|17.98|16.48|18|16.5|18.04|16.54|17.95|16.45|0
1745464800000|2025-04-24 03:20:00|17.99|16.49|17.98|16.48|18.03|16.53|17.92|16.42|0
1745465100000|2025-04-24 03:25:00|17.99|16.49|18.01|16.51|18.02|16.52|17.97|16.47|0
1745465400000|2025-04-24 03:30:00|18.03|16.53|18.01|16.51|18.05|16.55|17.95|16.45|0
1745465700000|2025-04-24 03:35:00|18.02|16.52|17.74|16.24|18.06|16.56|17.74|16.24|0
1745466000000|2025-04-24 03:40:00|17.72|16.22|17.77|16.27|17.82|16.32|17.72|16.22|0
1745466300000|2025-04-24 03:45:00|17.76|16.26|17.78|16.28|17.82|16.32|17.75|16.25|0
1745466600000|2025-04-24 03:50:00|17.79|16.29|17.84|16.34|17.89|16.39|17.78|16.28|0
1745466900000|2025-04-24 03:55:00|17.85|16.35|17.84|16.34|17.89|16.39|17.82|16.32|0
1745467200000|2025-04-24 04:00:00|17.86|16.36|17.79|16.29|17.89|16.39|15.91|14.41|0
1745467500000|2025-04-24 04:05:00|17.81|16.31|17.85|16.35|17.94|16.44|17.78|16.28|0
1745467800000|2025-04-24 04:10:00|17.86|16.36|18.08|16.58|18.08|16.58|17.85|16.35|0
1745468100000|2025-04-24 04:15:00|18.05|16.55|18.11|16.61|18.19|16.69|18.04|16.54|0
1745468400000|2025-04-24 04:20:00|18.12|16.62|18.01|16.51|18.14|16.64|17.9|16.4|0
1745468700000|2025-04-24 04:25:00|18|16.5|18.08|16.58|18.15|16.65|17.95|16.45|0
1745469000000|2025-04-24 04:30:00|18.09|16.59|18.23|16.73|18.43|16.93|18.09|16.59|0
1745469300000|2025-04-24 04:35:00|18.22|16.72|18.14|16.64|18.24|16.74|18.12|16.62|0
1745469600000|2025-04-24 04:40:00|18.13|16.63|17.88|16.38|18.15|16.65|17.83|16.33|0
1745469900000|2025-04-24 04:45:00|17.87|16.37|17.86|16.36|17.88|16.38|17.78|16.28|0
1745470200000|2025-04-24 04:50:00|17.85|16.35|17.87|16.37|17.9|16.4|17.8|16.3|0
1745470500000|2025-04-24 04:55:00|17.85|16.35|17.86|16.36|17.88|16.38|17.82|16.32|0
1745470800000|2025-04-24 05:00:00|17.89|16.39|17.82|16.32|17.92|16.42|17.76|16.26|0
1745471100000|2025-04-24 05:05:00|17.79|16.29|17.71|16.21|17.82|16.32|17.59|16.09|0
1745471400000|2025-04-24 05:10:00|17.7|16.2|17.77|16.27|17.77|16.27|17.59|16.09|0
1745471700000|2025-04-24 05:15:00|17.78|16.28|17.8|16.3|17.88|16.38|17.65|16.15|0
1745472000000|2025-04-24 05:20:00|17.78|16.28|17.99|16.49|18.02|16.52|17.77|16.27|0
1745472300000|2025-04-24 05:25:00|18.01|16.51|18|16.5|18.09|16.59|17.96|16.46|0
1745472600000|2025-04-24 05:30:00|18.05|16.55|17.83|16.33|18.09|16.59|17.81|16.31|0
1745472900000|2025-04-24 05:35:00|17.81|16.31|17.68|16.18|17.85|16.35|17.35|15.85|0
1745473200000|2025-04-24 05:40:00|17.67|16.17|17.74|16.24|17.86|16.36|17.64|16.14|0
1745473500000|2025-04-24 05:45:00|17.73|16.23|17.6|16.1|17.79|16.29|17.56|16.06|0
1745473800000|2025-04-24 05:50:00|17.62|16.12|18.03|16.53|18.05|16.55|17.62|16.12|0
1745474100000|2025-04-24 05:55:00|18.04|16.54|18.21|16.71|18.66|17.16|17.98|16.48|0
1745474400000|2025-04-24 06:00:00|18.22|16.72|18.26|16.76|18.36|16.86|18.12|16.62|0
1745474700000|2025-04-24 06:05:00|18.25|16.75|18.11|16.61|18.39|16.89|18.07|16.57|0
1745475000000|2025-04-24 06:10:00|18.13|16.63|18.12|16.62|18.31|16.81|17.98|16.48|0
1745475300000|2025-04-24 06:15:00|18.11|16.61|17.97|16.47|18.19|16.69|17.93|16.43|0
1745475600000|2025-04-24 06:20:00|18|16.5|17.85|16.35|18.03|16.53|17.81|16.31|0
1745475900000|2025-04-24 06:25:00|17.84|16.34|17.54|16.04|17.84|16.34|17.52|16.02|0
1745476200000|2025-04-24 06:30:00|17.55|16.05|17.79|16.29|17.84|16.34|17.51|16.01|0
1745476500000|2025-04-24 06:35:00|17.78|16.28|17.99|16.49|18.03|16.53|17.76|16.26|0
1745476800000|2025-04-24 06:40:00|18.01|16.51|17.94|16.44|18.08|16.58|17.87|16.37|0
1745477100000|2025-04-24 06:45:00|18|16.5|17.95|16.45|18.04|16.54|17.89|16.39|0
1745477400000|2025-04-24 06:50:00|17.94|16.44|18.05|16.55|18.1|16.6|17.89|16.39|0
1745477700000|2025-04-24 06:55:00|18.06|16.56|18.03|16.53|18.1|16.6|17.99|16.49|0
1745478000000|2025-04-24 07:00:00|18|16.5|18.26|16.76|18.27|16.77|17.88|16.38|0
1745478300000|2025-04-24 07:05:00|18.25|16.75|18.12|16.62|18.73|17.23|18.04|16.54|0
1745478600000|2025-04-24 07:10:00|18.11|16.61|17.96|16.46|18.2|16.7|17.93|16.43|0
1745478900000|2025-04-24 07:15:00|17.97|16.47|18.01|16.51|18.18|16.68|17.87|16.37|0
1745479200000|2025-04-24 07:20:00|18|16.5|18.27|16.77|18.37|16.87|17.92|16.42|0
1745479500000|2025-04-24 07:25:00|18.31|16.81|18.43|16.93|18.55|17.05|18.21|16.71|0
1745479800000|2025-04-24 07:30:00|18.42|16.92|18.58|17.08|18.79|17.29|18.36|16.86|0
1745480100000|2025-04-24 07:35:00|18.6|17.1|18.75|17.25|18.75|17.25|18.44|16.94|0
1745480400000|2025-04-24 07:40:00|18.68|17.18|18.71|17.21|18.82|17.32|18.61|17.11|0
1745480700000|2025-04-24 07:45:00|18.73|17.23|18.96|17.46|18.98|17.48|18.56|17.06|0
1745481000000|2025-04-24 07:50:00|18.95|17.45|18.94|17.44|19.44|17.94|18.72|17.22|0
1745481300000|2025-04-24 07:55:00|18.92|17.42|18.8|17.3|18.95|17.45|18.71|17.21|0
1745481600000|2025-04-24 08:00:00|18.79|17.29|18.5|17|18.88|17.38|18.5|17|0
1745481900000|2025-04-24 08:05:00|18.51|17.01|18.92|17.42|18.99|17.49|18.5|17|0
1745482200000|2025-04-24 08:10:00|18.89|17.39|18.84|17.34|19|17.5|18.73|17.23|0
1745482500000|2025-04-24 08:15:00|18.85|17.35|18.91|17.41|18.93|17.43|18.74|17.24|0
1745482800000|2025-04-24 08:20:00|18.93|17.43|18.91|17.41|19.03|17.53|18.73|17.23|0
1745483100000|2025-04-24 08:25:00|18.9|17.4|19.18|17.68|19.21|17.71|18.76|17.26|0
1745483400000|2025-04-24 08:30:00|19.19|17.69|19.08|17.58|19.21|17.71|19.08|17.58|0
1745483700000|2025-04-24 08:35:00|19.1|17.6|19.34|17.84|19.4|17.9|19.1|17.6|0
1745484000000|2025-04-24 08:40:00|19.33|17.83|19.56|18.06|19.69|18.19|19.26|17.76|0
1745484300000|2025-04-24 08:45:00|19.55|18.05|19.6|18.1|19.8|18.3|19.39|17.89|0
1745484600000|2025-04-24 08:50:00|19.57|18.07|19.37|17.87|19.69|18.19|19.37|17.87|0
1745484900000|2025-04-24 08:55:00|19.38|17.88|19.2|17.7|19.48|17.98|19.12|17.62|0
1745485200000|2025-04-24 09:00:00|19.19|17.69|19.06|17.56|19.19|17.69|18.99|17.49|0
1745485500000|2025-04-24 09:05:00|19.1|17.6|19.12|17.62|19.16|17.66|19.05|17.55|0
1745485800000|2025-04-24 09:10:00|19.11|17.61|19.03|17.53|19.14|17.64|19.01|17.51|0
1745486100000|2025-04-24 09:15:00|18.95|17.45|18.84|17.34|19.01|17.51|18.8|17.3|0
1745486400000|2025-04-24 09:20:00|18.88|17.38|18.88|17.38|19.01|17.51|18.85|17.35|0
1745486700000|2025-04-24 09:25:00|18.87|17.37|18.72|17.22|18.9|17.4|18.7|17.2|0
1745487000000|2025-04-24 09:30:00|18.73|17.23|18.72|17.22|18.77|17.27|18.68|17.18|0
1745487300000|2025-04-24 09:35:00|18.73|17.23|18.7|17.2|18.77|17.27|18.65|17.15|0
1745487600000|2025-04-24 09:40:00|18.78|17.28|18.48|16.98|18.78|17.28|18.47|16.97|0
1745487900000|2025-04-24 09:45:00|18.43|16.93|18.33|16.83|18.57|17.07|18.25|16.75|0
1745488200000|2025-04-24 09:50:00|18.32|16.82|18.47|16.97|18.48|16.98|18.3|16.8|0
1745488500000|2025-04-24 09:55:00|18.46|16.96|18.39|16.89|18.48|16.98|18.36|16.86|0
1745488800000|2025-04-24 10:00:00|18.33|16.83|18.29|16.79|18.34|16.84|18.18|16.68|0
1745489100000|2025-04-24 10:05:00|18.3|16.8|18.09|16.59|18.36|16.86|17.98|16.48|0
1745489400000|2025-04-24 10:10:00|18.11|16.61|18.2|16.7|18.26|16.76|18.11|16.61|0
1745489700000|2025-04-24 10:15:00|18.22|16.72|18.3|16.8|18.31|16.81|18.15|16.65|0
1745490000000|2025-04-24 10:20:00|18.29|16.79|18.43|16.93|18.44|16.94|18.22|16.72|0
1745490300000|2025-04-24 10:25:00|18.41|16.91|18.18|16.68|18.52|17.02|18.16|16.66|0
1745490600000|2025-04-24 10:30:00|18.17|16.67|17.94|16.44|18.19|16.69|17.83|16.33|0
1745490900000|2025-04-24 10:35:00|17.96|16.46|17.85|16.35|17.96|16.46|17.83|16.33|0
1745491200000|2025-04-24 10:40:00|17.83|16.33|17.55|16.05|17.86|16.36|17.53|16.03|0
1745491500000|2025-04-24 10:45:00|17.52|16.02|17.51|16.01|17.68|16.18|17.36|15.86|0
1745491800000|2025-04-24 10:50:00|17.53|16.03|17.11|15.61|17.58|16.08|16.99|15.49|0
1745492100000|2025-04-24 10:55:00|17.08|15.58|17.15|15.65|17.23|15.73|16.85|15.35|0
1745492400000|2025-04-24 11:00:00|17.2|15.7|17.6|16.1|17.6|16.1|17.17|15.67|0
1745492700000|2025-04-24 11:05:00|17.51|16.01|17.62|16.12|17.66|16.16|17.45|15.95|0
1745493000000|2025-04-24 11:10:00|17.61|16.11|17.76|16.26|17.76|16.26|17.45|15.95|0
1745493300000|2025-04-24 11:15:00|17.75|16.25|17.81|16.31|17.91|16.41|17.67|16.17|0
1745493600000|2025-04-24 11:20:00|17.82|16.32|17.93|16.43|17.98|16.48|17.81|16.31|0
1745493900000|2025-04-24 11:25:00|17.84|16.34|17.73|16.23|17.98|16.48|17.62|16.12|0
1745494200000|2025-04-24 11:30:00|17.76|16.26|17.94|16.44|18.07|16.57|17.76|16.26|0
1745494500000|2025-04-24 11:35:00|17.93|16.43|18.04|16.54|18.15|16.65|17.28|15.78|0
1745494800000|2025-04-24 11:40:00|18.03|16.53|18.08|16.58|18.15|16.65|17.89|16.39|0
1745495100000|2025-04-24 11:45:00|18.07|16.57|18.11|16.61|18.11|16.61|17.89|16.39|0
1745495400000|2025-04-24 11:50:00|18.12|16.62|17.94|16.44|18.12|16.62|17.86|16.36|0
1745495700000|2025-04-24 11:55:00|17.93|16.43|17.82|16.32|17.98|16.48|17.74|16.24|0
1745496000000|2025-04-24 12:00:00|17.84|16.34|17.68|16.18|17.86|16.36|17.59|16.09|0
1745496300000|2025-04-24 12:05:00|17.69|16.19|17.66|16.16|17.76|16.26|17.59|16.09|0
1745496600000|2025-04-24 12:10:00|17.64|16.14|17.56|16.06|17.69|16.19|17.49|15.99|0
1745496900000|2025-04-24 12:15:00|17.58|16.08|17.34|15.84|17.58|16.08|17.25|15.75|0
1745497200000|2025-04-24 12:20:00|17.33|15.83|17.72|16.22|17.73|16.23|17.26|15.76|0
1745497500000|2025-04-24 12:25:00|17.75|16.25|17.54|16.04|17.81|16.31|17.45|15.95|0
1745497800000|2025-04-24 12:30:00|17.6|16.1|17.35|15.85|17.68|16.18|9.03|7.77|0
1745498100000|2025-04-24 12:35:00|17.31|15.81|16.79|15.29|17.39|15.89|16.76|15.26|0
1745498400000|2025-04-24 12:40:00|16.78|15.28|16.64|15.14|16.82|15.32|16.56|15.06|0
1745498700000|2025-04-24 12:45:00|16.65|15.15|16.72|15.22|17|15.5|16.61|15.11|0
1745499000000|2025-04-24 12:50:00|16.71|15.21|16.89|15.39|16.89|15.39|16.65|15.15|0
1745499300000|2025-04-24 12:55:00|16.9|15.4|16.69|15.19|16.96|15.46|16.65|15.15|0
1745499600000|2025-04-24 13:00:00|16.67|15.17|16.64|15.14|16.73|15.23|16.51|15.01|0
1745499900000|2025-04-24 13:05:00|16.63|15.13|16.77|15.27|16.86|15.36|16.56|15.06|0
1745500200000|2025-04-24 13:10:00|16.78|15.28|17.14|14.75|17.17|15.3|16.64|14.75|0
1745500500000|2025-04-24 13:15:00|17.16|14.76|17.08|14.7|17.2|14.8|16.96|14.59|0
1745500800000|2025-04-24 13:20:00|17.1|14.71|16.87|14.52|17.14|14.75|16.85|14.5|0
1745501100000|2025-04-24 13:25:00|16.85|14.5|16.75|14.41|17.13|14.74|16.7|14.37|0
1745501400000|2025-04-24 13:30:00|16.33|14.83|16.47|14.97|16.64|15.14|16.21|14.71|0
1745501700000|2025-04-24 13:35:00|16.5|15|16.19|14.69|16.71|15.21|16.18|14.68|0
1745502000000|2025-04-24 13:40:00|16.33|14.83|15.73|14.23|16.35|14.85|15.58|14.08|0
1745502300000|2025-04-24 13:45:00|15.71|14.21|15.61|14.11|15.77|14.27|15.44|13.94|0
1745502600000|2025-04-24 13:50:00|15.6|14.1|15.43|13.93|15.66|14.16|15.36|13.86|0
1745502900000|2025-04-24 13:55:00|15.46|13.96|15.22|13.72|15.63|14.13|15.08|13.58|0
1745503200000|2025-04-24 14:00:00|15.26|13.76|15.34|13.84|15.49|13.99|15.06|13.56|0
1745503500000|2025-04-24 14:05:00|15.3|13.8|14.9|13.4|15.31|13.81|14.84|13.34|0
1745503800000|2025-04-24 14:10:00|14.92|13.42|15|13.5|15.19|13.69|14.85|13.35|0
1745504100000|2025-04-24 14:15:00|14.99|13.49|14.83|13.33|15.12|13.62|14.74|13.24|0
1745504400000|2025-04-24 14:20:00|14.84|13.34|14.58|13.08|14.84|13.34|14.51|13.01|0
1745504700000|2025-04-24 14:25:00|14.56|13.06|14.55|13.05|14.75|13.25|14.47|12.97|0
1745505000000|2025-04-24 14:30:00|14.59|13.09|14.55|13.05|14.66|13.16|14.41|12.91|0
1745505300000|2025-04-24 14:35:00|14.54|13.04|14.5|13|14.66|13.16|14.37|12.87|0
1745505600000|2025-04-24 14:40:00|14.52|13.02|14.76|13.26|14.95|13.45|14.47|12.97|0
1745505900000|2025-04-24 14:45:00|14.74|13.24|14.83|13.33|15.07|13.57|14.65|13.15|0
1745506200000|2025-04-24 14:50:00|14.8|13.3|14.65|13.15|14.89|13.39|14.59|13.09|0
1745506500000|2025-04-24 14:55:00|14.63|13.13|14.59|13.09|14.69|13.19|14.43|12.93|0
1745506800000|2025-04-24 15:00:00|14.6|13.1|14.47|12.97|14.7|13.2|14.47|12.97|0
1745507100000|2025-04-24 15:05:00|14.48|12.98|14.58|13.08|14.62|13.12|14.36|12.86|0
1745507400000|2025-04-24 15:10:00|14.57|13.07|14.45|12.95|14.59|13.09|14.28|12.78|0
1745507700000|2025-04-24 15:15:00|14.44|12.94|14.6|13.1|14.67|13.17|14.37|12.87|0
1745508000000|2025-04-24 15:20:00|14.58|13.08|14.64|13.14|14.72|13.22|14.46|12.96|0
1745508300000|2025-04-24 15:25:00|14.62|13.12|14.71|13.21|14.82|13.32|14.47|12.97|0
1745508600000|2025-04-24 15:30:00|14.65|13.15|14.58|13.08|14.88|13.38|14.55|13.05|0
1745508900000|2025-04-24 15:35:00|14.59|13.09|14.57|13.07|14.75|13.25|14.51|13.01|0
1745509200000|2025-04-24 15:40:00|14.61|13.11|14.68|13.18|14.74|13.24|14.49|12.99|0
1745509500000|2025-04-24 15:45:00|14.69|13.19|14.63|13.13|14.83|13.33|14.47|12.97|0
1745509800000|2025-04-24 15:50:00|14.64|13.14|14.38|12.88|14.74|13.24|14.36|12.86|0
1745510100000|2025-04-24 15:55:00|14.39|12.89|14.68|13.18|14.85|13.35|14.36|12.86|0
1745510400000|2025-04-24 16:00:00|14.66|13.16|14.67|13.17|14.78|13.28|14.57|13.07|0
1745510700000|2025-04-24 16:05:00|14.66|13.16|14.79|13.29|14.85|13.35|14.58|13.08|0
1745511000000|2025-04-24 16:10:00|14.76|13.26|14.49|12.99|14.81|13.31|14.49|12.99|0
1745511300000|2025-04-24 16:15:00|14.52|13.02|14.36|12.86|14.57|13.07|14.3|12.8|0
1745511600000|2025-04-24 16:20:00|14.35|12.85|14.41|12.91|14.46|12.96|14.27|12.77|0
1745511900000|2025-04-24 16:25:00|14.42|12.92|14.19|12.69|16.24|14.74|13.89|12.39|0
1745512200000|2025-04-24 16:30:00|14.18|12.68|13.99|12.49|14.23|12.73|13.84|12.34|0
1745512500000|2025-04-24 16:35:00|13.95|12.45|14.03|12.53|14.11|12.61|13.86|12.36|0
1745512800000|2025-04-24 16:40:00|14.04|12.54|14.19|12.69|14.26|12.76|14|12.5|0
1745513100000|2025-04-24 16:45:00|14.18|12.68|14.32|12.82|14.45|12.95|14.18|12.68|0
1745513400000|2025-04-24 16:50:00|14.31|12.81|14.51|13.01|14.51|13.01|14.28|12.78|0
1745513700000|2025-04-24 16:55:00|14.49|12.99|14.55|13.05|14.59|13.09|14.33|12.83|0
1745514000000|2025-04-24 17:00:00|14.54|13.04|14.61|13.11|14.75|13.25|14.48|12.98|0
1745514300000|2025-04-24 17:05:00|14.6|13.1|14.7|13.2|14.78|13.28|14.57|13.07|0
1745514600000|2025-04-24 17:10:00|14.69|13.19|14.63|13.13|14.73|13.23|14.54|13.04|0
1745514900000|2025-04-24 17:15:00|14.64|13.14|14.91|13.41|14.94|13.44|14.62|13.12|0
1745515200000|2025-04-24 17:20:00|14.9|13.4|14.76|13.26|15.01|13.51|14.69|13.19|0
1745515500000|2025-04-24 17:25:00|14.75|13.25|14.77|13.27|14.79|13.29|14.61|13.11|0
1745515800000|2025-04-24 17:30:00|14.76|13.26|14.95|13.45|15.03|13.53|14.61|13.11|0
1745516100000|2025-04-24 17:35:00|14.94|13.44|14.93|13.43|15.06|13.56|14.89|13.39|0
1745516400000|2025-04-24 17:40:00|14.91|13.41|15.07|13.57|15.15|13.65|14.89|13.39|0
1745516700000|2025-04-24 17:45:00|15.06|13.56|14.8|13.3|15.22|13.72|14.78|13.28|0
1745517000000|2025-04-24 17:50:00|14.81|13.31|14.5|13|14.84|13.34|14.48|12.98|0
1745517300000|2025-04-24 17:55:00|14.51|13.01|14.48|12.98|14.65|13.15|14.37|12.87|0
1745517600000|2025-04-24 18:00:00|14.49|12.99|14.38|12.88|14.53|13.03|14.24|12.74|0
1745517900000|2025-04-24 18:05:00|14.37|12.87|14.3|12.8|14.43|12.93|14.18|12.68|0
1745518200000|2025-04-24 18:10:00|14.33|12.83|14.42|12.92|14.44|12.94|14.25|12.75|0
1745518500000|2025-04-24 18:15:00|14.43|12.93|14.58|13.08|14.65|13.15|14.24|12.74|0
1745518800000|2025-04-24 18:20:00|14.52|13.02|14.55|13.05|14.65|13.15|14.46|12.96|0
1745519100000|2025-04-24 18:25:00|14.54|13.04|14.49|12.99|14.57|13.07|14.41|12.91|0
1745519400000|2025-04-24 18:30:00|14.51|13.01|14.35|12.85|14.53|13.03|14.3|12.8|0
1745519700000|2025-04-24 18:35:00|14.36|12.86|14.32|12.82|14.41|12.91|14.23|12.73|0
1745520000000|2025-04-24 18:40:00|14.33|12.83|14.29|12.79|14.4|12.9|14.24|12.74|0
1745520300000|2025-04-24 18:45:00|14.26|12.76|14.18|12.68|14.36|12.86|14.16|12.66|0
1745520600000|2025-04-24 18:50:00|14.19|12.69|14.13|12.63|14.21|12.71|14.02|12.52|0
1745520900000|2025-04-24 18:55:00|14.14|12.64|14.2|12.7|14.25|12.75|14.08|12.58|0
1745521200000|2025-04-24 19:00:00|14.18|12.68|14.37|12.87|14.41|12.91|14.17|12.67|0
1745521500000|2025-04-24 19:05:00|14.36|12.86|14.31|12.81|14.52|13.02|14.27|12.77|0
1745521800000|2025-04-24 19:10:00|14.3|12.8|14.43|12.93|14.58|13.08|14.28|12.78|0
1745522100000|2025-04-24 19:15:00|14.45|12.95|14.06|12.56|14.45|12.95|14.02|12.52|0
1745522400000|2025-04-24 19:20:00|14.07|12.57|13.93|12.43|14.11|12.61|13.88|12.38|0
1745522700000|2025-04-24 19:25:00|13.9|12.4|14.23|12.73|14.23|12.73|13.81|12.31|0
1745523000000|2025-04-24 19:30:00|14.22|12.72|14.17|12.67|14.25|12.75|14.02|12.52|0
1745523300000|2025-04-24 19:35:00|14.22|12.72|13.92|12.42|14.33|12.83|13.84|12.34|0
1745523600000|2025-04-24 19:40:00|13.93|12.43|13.76|12.26|13.93|12.43|13.76|12.26|0
1745523900000|2025-04-24 19:45:00|13.75|12.25|13.5|12|13.82|12.32|13.47|11.97|0
1745524200000|2025-04-24 19:50:00|13.49|11.99|13.61|12.11|13.75|12.25|13.45|11.95|0
1745524500000|2025-04-24 19:55:00|13.63|12.13|13.76|12.26|13.79|12.29|13.49|11.99|0
1745524800000|2025-04-24 20:00:00|13.69|12.19|13.47|11.97|13.89|12.39|12.6|11.1|0
1745525100000|2025-04-24 20:05:00|13.46|11.96|13.4|11.9|13.66|12.16|13.36|11.86|0
1745525400000|2025-04-24 20:10:00|13.43|11.93|13.45|11.95|13.55|12.05|13.39|11.89|0
1745525700000|2025-04-24 20:15:00|13.44|11.94|13.62|12.12|13.66|12.16|13.37|11.87|0
1745526000000|2025-04-24 20:20:00|13.61|12.11|13.53|12.03|13.67|12.17|13.49|11.99|0
1745526300000|2025-04-24 20:25:00|13.52|12.02|13.52|12.02|13.61|12.11|13.39|11.89|0
1745526600000|2025-04-24 20:30:00|13.55|12.05|13.62|12.12|13.69|12.19|13.55|12.05|0
1745526900000|2025-04-24 20:35:00|13.63|12.13|13.5|12|13.64|12.14|13.48|11.98|0
1745527200000|2025-04-24 20:40:00|13.52|12.02|13.53|12.03|13.54|12.04|13.41|11.91|0
1745527500000|2025-04-24 20:45:00|13.54|12.04|13.61|12.11|13.63|12.13|13.51|12.01|0
1745527800000|2025-04-24 20:50:00|13.63|12.13|13.54|12.04|13.65|12.15|13.49|11.99|0
1745528100000|2025-04-24 20:55:00|13.52|12.02|13.82|11.9|13.93|12.02|13.52|11.78|0
1745528400000|2025-04-24 21:00:00|13.83|11.91|13.77|11.85|13.88|11.94|13.77|11.85|0
1745528700000|2025-04-24 21:05:00|13.79|11.86|13.61|11.71|13.79|11.86|13.5|11.62|0
1745529000000|2025-04-24 21:10:00|13.57|11.68|13.58|11.68|13.64|11.73|13.49|11.61|0
1745529300000|2025-04-24 21:15:00|13.59|11.69|13.53|11.64|13.59|11.69|13.53|11.64|0
1745529600000|2025-04-24 21:20:00|13.55|11.66|13.58|11.69|13.6|11.7|13.55|11.66|0
1745529900000|2025-04-24 21:25:00|13.56|11.67|13.55|11.66|13.59|11.69|13.55|11.66|0
1745530200000|2025-04-24 21:30:00|13.52|11.63|13.55|11.66|13.57|11.67|13.52|11.63|0
1745530500000|2025-04-24 21:35:00|13.54|11.65|13.51|11.62|13.55|11.66|13.49|11.61|0
1745530800000|2025-04-24 21:40:00|13.5|11.61|13.48|11.6|13.5|11.62|13.46|11.59|0
1745531100000|2025-04-24 21:45:00|13.47|11.59|13.46|11.58|13.48|11.6|13.41|11.54|0
1745531400000|2025-04-24 21:50:00|13.45|11.57|13.4|11.53|13.46|11.58|13.4|11.53|0
1745531700000|2025-04-24 21:55:00|13.39|11.52|13.34|11.48|13.4|11.53|13.33|11.47|0
1745532000000|2025-04-24 22:00:00|13.29|11.44|13.75|11.83|13.79|11.86|13.29|11.44|0
1745532300000|2025-04-24 22:05:00|13.76|11.84|13.75|11.83|13.78|11.85|13.63|11.73|0
1745532600000|2025-04-24 22:10:00|13.76|11.84|13.62|11.72|13.85|11.92|13.62|11.72|0
1745532900000|2025-04-24 22:15:00|13.59|11.69|13.49|11.6|13.63|11.73|13.44|11.56|0
1745533200000|2025-04-24 22:20:00|13.5|11.61|13.4|11.53|13.51|11.62|13.38|11.51|0
1745533500000|2025-04-24 22:25:00|13.39|11.52|13.35|11.49|13.41|11.54|13.32|11.46|0
1745533800000|2025-04-24 22:30:00|13.33|11.47|13.43|11.56|13.51|11.62|13.32|11.46|0
1745534100000|2025-04-24 22:35:00|13.44|11.57|13.29|11.43|13.48|11.6|13.27|11.42|0
1745534400000|2025-04-24 22:40:00|13.28|11.42|13.24|11.39|13.28|11.43|13.2|11.36|0
1745534700000|2025-04-24 22:45:00|13.23|11.4|13.21|11.37|13.25|11.4|13.2|11.36|0
1745535000000|2025-04-24 22:50:00|13.22|11.39|13.35|11.49|13.36|11.49|13.21|11.37|0
1745535300000|2025-04-24 22:55:00|13.36|11.48|13.35|11.49|13.42|11.55|13.33|11.47|0
1745535600000|2025-04-24 23:00:00|13.36|11.5|13.39|11.52|13.41|11.54|13.31|11.45|0
1745535900000|2025-04-24 23:05:00|13.4|11.53|13.37|11.51|13.41|11.54|13.37|11.5|0
1745536200000|2025-04-24 23:10:00|13.38|11.52|13.35|11.49|13.39|11.52|13.34|11.48|0
1745536500000|2025-04-24 23:15:00|13.34|11.48|13.4|11.53|13.44|11.57|13.34|11.48|0
1745536800000|2025-04-24 23:20:00|13.41|11.54|13.36|11.49|13.42|11.55|13.27|11.42|0
1745537100000|2025-04-24 23:25:00|13.37|11.5|13.34|11.48|13.37|11.51|13.18|11.34|0
1745537400000|2025-04-24 23:30:00|13.33|11.47|13.27|11.42|13.33|11.47|13.22|11.38|0
1745537700000|2025-04-24 23:35:00|13.28|11.43|13.36|11.49|13.41|11.54|13.27|11.42|0
1745538000000|2025-04-24 23:40:00|13.37|11.5|13.27|11.42|13.39|11.53|13.26|11.41|0
1745538300000|2025-04-24 23:45:00|13.28|11.43|13.31|11.46|13.31|11.46|13.22|11.38|0
1745538600000|2025-04-24 23:50:00|13.3|11.45|13.46|11.59|13.46|11.59|13.3|11.44|0
1745538900000|2025-04-24 23:55:00|13.45|11.58|13.4|11.53|13.45|11.58|13.35|11.49|0
1745539200000|2025-04-25 00:00:00|13.36|11.49|13.4|11.53|13.5|11.61|13.31|11.46|0
1745539500000|2025-04-25 00:05:00|13.39|11.52|13.38|11.51|13.4|11.53|13.25|11.4|0
1745539800000|2025-04-25 00:10:00|13.37|11.5|13.47|11.59|13.54|11.65|13.37|11.5|0
1745540100000|2025-04-25 00:15:00|13.46|11.58|13.32|11.82|13.48|11.86|13.26|11.58|0
1745540400000|2025-04-25 00:20:00|13.31|11.81|13.23|11.73|13.31|11.81|13.2|11.7|0
1745540700000|2025-04-25 00:25:00|13.24|11.74|13.1|11.6|13.24|11.74|13.05|11.55|0
1745541000000|2025-04-25 00:30:00|13.11|11.61|13.08|11.58|13.15|11.65|13.04|11.54|0
1745541300000|2025-04-25 00:35:00|13.07|11.57|13.09|11.59|13.13|11.63|13|11.5|0
1745541600000|2025-04-25 00:40:00|13.1|11.6|13.14|11.64|13.17|11.67|13.06|11.56|0
1745541900000|2025-04-25 00:45:00|13.13|11.63|13.09|11.59|13.18|11.68|13.06|11.56|0
1745542200000|2025-04-25 00:50:00|13.08|11.58|12.9|11.4|13.09|11.59|12.84|11.34|0
1745542500000|2025-04-25 00:55:00|12.91|11.41|12.95|11.45|12.96|11.46|12.87|11.37|0
1745542800000|2025-04-25 01:00:00|12.96|11.46|12.95|11.45|12.97|11.47|12.88|11.38|0
1745543100000|2025-04-25 01:05:00|12.96|11.46|12.94|11.44|12.96|11.46|12.91|11.41|0
1745543400000|2025-04-25 01:10:00|12.93|11.43|12.88|11.38|12.95|11.45|12.88|11.38|0
1745543700000|2025-04-25 01:15:00|12.89|11.39|13.05|11.55|13.06|11.56|12.83|11.33|0
1745544000000|2025-04-25 01:20:00|13.07|11.57|13.08|11.58|13.09|11.59|13|11.5|0
1745544300000|2025-04-25 01:25:00|13.09|11.59|13.13|11.63|13.22|11.72|13.07|11.57|0
1745544600000|2025-04-25 01:30:00|13.15|11.65|13.21|11.71|13.26|11.76|13.09|11.59|0
1745544900000|2025-04-25 01:35:00|13.22|11.72|13.01|11.51|13.24|11.74|13|11.5|0
1745545200000|2025-04-25 01:40:00|13|11.5|12.95|11.45|13.07|11.57|12.9|11.4|0
1745545500000|2025-04-25 01:45:00|12.97|11.47|13.12|11.62|13.12|11.62|12.92|11.42|0
1745545800000|2025-04-25 01:50:00|13.13|11.63|13.25|11.75|13.28|11.78|13.08|11.58|0
1745546100000|2025-04-25 01:55:00|13.26|11.76|13.22|11.72|13.26|11.76|13.21|11.71|0
1745546400000|2025-04-25 02:00:00|13.21|11.71|13.21|11.71|13.29|11.79|13.14|11.64|0
1745546700000|2025-04-25 02:05:00|13.19|11.69|13.2|11.7|13.21|11.71|13.17|11.67|0
1745547000000|2025-04-25 02:10:00|13.18|11.68|13.25|11.75|13.27|11.77|13.12|11.62|0
1745547300000|2025-04-25 02:15:00|13.26|11.76|13.29|11.79|13.36|11.86|13.21|11.71|0
1745547600000|2025-04-25 02:20:00|13.3|11.8|13.44|11.94|13.45|11.95|13.3|11.8|0
1745547900000|2025-04-25 02:25:00|13.42|11.92|13.4|11.9|13.47|11.97|13.33|11.83|0
1745548200000|2025-04-25 02:30:00|13.38|11.88|13.46|11.96|13.47|11.97|13.37|11.87|0
1745548500000|2025-04-25 02:35:00|13.48|11.98|13.35|11.85|13.48|11.98|13.34|11.84|0
1745548800000|2025-04-25 02:40:00|13.38|11.88|13.44|11.94|13.44|11.94|13.35|11.85|0
1745549100000|2025-04-25 02:45:00|13.43|11.93|13.38|11.88|13.47|11.97|13.38|11.88|0
1745549400000|2025-04-25 02:50:00|13.39|11.89|13.38|11.88|13.45|11.95|13.29|11.79|0
1745549700000|2025-04-25 02:55:00|13.37|11.87|13.36|11.86|13.41|11.91|13.3|11.8|0
1745550000000|2025-04-25 03:00:00|13.37|11.87|13.42|11.92|13.43|11.93|13.3|11.8|0
1745550300000|2025-04-25 03:05:00|13.43|11.93|13.43|11.93|13.45|11.95|13.32|11.82|0
1745550600000|2025-04-25 03:10:00|13.44|11.94|13.42|11.92|13.46|11.96|13.4|11.9|0
1745550900000|2025-04-25 03:15:00|13.4|11.9|13.33|11.83|13.43|11.93|13.3|11.8|0
1745551200000|2025-04-25 03:20:00|13.32|11.82|13.28|11.78|13.37|11.87|12.93|11.43|0
1745551500000|2025-04-25 03:25:00|13.3|11.8|13.32|11.82|13.35|11.85|13.18|11.68|0
1745551800000|2025-04-25 03:30:00|13.31|11.81|13.14|11.64|13.33|11.83|13.1|11.6|0
1745552100000|2025-04-25 03:35:00|13.13|11.63|13.03|11.53|13.16|11.66|12.98|11.48|0
1745552400000|2025-04-25 03:40:00|13.04|11.54|13.14|11.64|13.18|11.68|13.01|11.51|0
1745552700000|2025-04-25 03:45:00|13.15|11.65|13.03|11.53|13.18|11.68|13.01|11.51|0
1745553000000|2025-04-25 03:50:00|13.04|11.54|12.94|11.44|13.1|11.6|12.9|11.4|0
1745553300000|2025-04-25 03:55:00|12.95|11.45|12.93|11.43|12.97|11.47|12.85|11.35|0
1745553600000|2025-04-25 04:00:00|12.92|11.42|12.89|11.39|12.97|11.47|12.89|11.39|0
1745553900000|2025-04-25 04:05:00|12.9|11.4|12.49|10.99|12.92|11.42|12.49|10.99|0
1745554200000|2025-04-25 04:10:00|12.5|11|12.43|10.93|12.56|11.06|12.42|10.92|0
1745554500000|2025-04-25 04:15:00|12.46|10.96|12.74|11.24|12.78|11.28|12.29|10.79|0
1745554800000|2025-04-25 04:20:00|12.75|11.25|12.74|11.24|12.8|11.3|12.7|11.2|0
1745555100000|2025-04-25 04:25:00|12.76|11.26|12.96|11.46|13.04|11.54|12.76|11.26|0
1745555400000|2025-04-25 04:30:00|12.95|11.45|13.03|11.53|13.14|11.64|12.95|11.45|0
1745555700000|2025-04-25 04:35:00|13.02|11.52|13.15|11.65|13.16|11.66|13|11.5|0
1745556000000|2025-04-25 04:40:00|13.14|11.64|12.97|11.47|13.14|11.64|12.93|11.43|0
1745556300000|2025-04-25 04:45:00|12.96|11.46|12.92|11.42|13.03|11.53|12.89|11.39|0
1745556600000|2025-04-25 04:50:00|12.91|11.41|13|11.5|13|11.5|12.9|11.4|0
1745556900000|2025-04-25 04:55:00|12.99|11.49|13.03|11.53|13.09|11.59|12.98|11.48|0
1745557200000|2025-04-25 05:00:00|12.99|11.49|12.99|11.49|13.08|11.58|12.97|11.47|0
1745557500000|2025-04-25 05:05:00|13|11.5|12.95|11.45|13.06|11.56|12.93|11.43|0
1745557800000|2025-04-25 05:10:00|12.94|11.44|12.99|11.49|13.01|11.51|12.94|11.44|0
1745558100000|2025-04-25 05:15:00|13|11.5|12.94|11.44|13|11.5|12.91|11.41|0
1745558400000|2025-04-25 05:20:00|12.93|11.43|12.96|11.46|13.01|11.51|12.92|11.42|0
1745558700000|2025-04-25 05:25:00|12.97|11.47|13.09|11.59|13.1|11.6|12.96|11.46|0
1745559000000|2025-04-25 05:30:00|13.06|11.56|12.98|11.48|13.1|11.6|12.98|11.48|0
1745559300000|2025-04-25 05:35:00|12.99|11.49|12.99|11.49|13.01|11.51|12.91|11.41|0
1745559600000|2025-04-25 05:40:00|12.98|11.48|12.94|11.44|13.02|11.52|12.88|11.38|0
1745559900000|2025-04-25 05:45:00|12.93|11.43|12.98|11.48|13|11.5|12.86|11.36|0
1745560200000|2025-04-25 05:50:00|12.99|11.49|13.08|11.58|13.13|11.63|12.96|11.46|0
1745560500000|2025-04-25 05:55:00|13.07|11.57|13.06|11.56|13.12|11.62|13.05|11.55|0
1745560800000|2025-04-25 06:00:00|13.04|11.54|12.97|11.47|13.11|11.61|12.96|11.46|0
1745561100000|2025-04-25 06:05:00|12.96|11.46|12.83|11.33|13|11.5|12.83|11.33|0
1745561400000|2025-04-25 06:10:00|12.82|11.32|12.9|11.4|12.9|11.4|12.61|11.11|0
1745561700000|2025-04-25 06:15:00|12.89|11.39|12.99|11.49|13.03|11.53|12.89|11.39|0
1745562000000|2025-04-25 06:20:00|13|11.5|13|11.5|13.08|11.58|12.95|11.45|0
1745562300000|2025-04-25 06:25:00|12.97|11.47|12.96|11.46|13|11.5|12.9|11.4|0
1745562600000|2025-04-25 06:30:00|12.95|11.45|12.89|11.39|12.99|11.49|12.81|11.31|0
1745562900000|2025-04-25 06:35:00|12.88|11.38|12.8|11.3|12.91|11.41|12.73|11.23|0
1745563200000|2025-04-25 06:40:00|12.81|11.31|12.69|11.19|12.81|11.31|12.59|11.09|0
1745563500000|2025-04-25 06:45:00|12.68|11.18|12.67|11.17|12.72|11.22|12.57|11.07|0
1745563800000|2025-04-25 06:50:00|12.68|11.18|12.58|11.08|12.69|11.19|12.56|11.06|0
1745564100000|2025-04-25 06:55:00|12.59|11.09|12.58|11.08|12.63|11.13|12.55|11.05|0
1745564400000|2025-04-25 07:00:00|12.59|11.09|12.57|11.07|12.7|11.2|12.52|11.02|0
1745564700000|2025-04-25 07:05:00|12.58|11.08|12.6|11.1|12.66|11.16|12.5|11|0
1745565000000|2025-04-25 07:10:00|12.61|11.11|13.05|11.55|13.15|11.65|12.55|11.05|0
1745565300000|2025-04-25 07:15:00|13.02|11.52|12.93|11.43|13.05|11.55|12.69|11.19|0
1745565600000|2025-04-25 07:20:00|12.94|11.44|12.88|11.38|13.03|11.53|12.78|11.28|0
1745565900000|2025-04-25 07:25:00|12.89|11.39|12.96|11.46|13.02|11.52|12.8|11.3|0
1745566200000|2025-04-25 07:30:00|12.99|11.49|13.15|11.65|13.19|11.69|12.86|11.36|0
1745566500000|2025-04-25 07:35:00|13.13|11.63|13.01|11.51|13.13|11.63|12.93|11.43|0
1745566800000|2025-04-25 07:40:00|13.02|11.52|12.82|11.32|13.05|11.55|12.82|11.32|0
1745567100000|2025-04-25 07:45:00|12.83|11.33|12.81|11.31|12.93|11.43|12.75|11.25|0
1745567400000|2025-04-25 07:50:00|12.82|11.32|12.87|11.37|12.88|11.38|12.79|11.29|0
1745567700000|2025-04-25 07:55:00|12.82|11.32|12.79|11.29|12.84|11.34|12.74|11.24|0
1745568000000|2025-04-25 08:00:00|12.75|11.25|12.87|11.37|12.91|11.41|12.63|11.13|0
1745568300000|2025-04-25 08:05:00|12.88|11.38|12.73|11.23|12.88|11.38|12.65|11.15|0
1745568600000|2025-04-25 08:10:00|12.71|11.21|12.86|11.36|12.91|11.41|12.69|11.19|0
1745568900000|2025-04-25 08:15:00|12.84|11.34|12.84|11.34|12.9|11.4|12.8|11.3|0
1745569200000|2025-04-25 08:20:00|12.83|11.33|12.85|11.35|12.88|11.38|12.78|11.28|0
1745569500000|2025-04-25 08:25:00|12.84|11.34|12.75|11.25|12.85|11.35|12.58|11.08|0
1745569800000|2025-04-25 08:30:00|12.76|11.26|12.79|11.29|12.84|11.34|12.7|11.2|0
1745570100000|2025-04-25 08:35:00|12.78|11.28|12.86|11.36|12.95|11.45|12.77|11.27|0
1745570400000|2025-04-25 08:40:00|12.87|11.37|12.84|11.34|12.9|11.4|12.74|11.24|0
1745570700000|2025-04-25 08:45:00|12.85|11.35|12.85|11.35|12.9|11.4|12.77|11.27|0
1745571000000|2025-04-25 08:50:00|12.84|11.34|12.81|11.31|12.9|11.4|12.71|11.21|0
1745571300000|2025-04-25 08:55:00|12.8|11.3|12.88|11.38|12.91|11.41|12.77|11.27|0
1745571600000|2025-04-25 09:00:00|12.86|11.36|13.04|11.54|13.1|11.6|12.85|11.35|0
1745571900000|2025-04-25 09:05:00|13.06|11.56|12.93|11.43|13.06|11.56|12.85|11.35|0
1745572200000|2025-04-25 09:10:00|12.94|11.44|13.03|11.53|13.16|11.66|12.94|11.44|0
1745572500000|2025-04-25 09:15:00|13.02|11.52|12.96|11.46|13.19|11.69|12.96|11.46|0
1745572800000|2025-04-25 09:20:00|12.95|11.45|12.93|11.43|13.04|11.54|12.91|11.41|0
1745573100000|2025-04-25 09:25:00|12.94|11.44|12.86|11.36|12.94|11.44|12.82|11.32|0
1745573400000|2025-04-25 09:30:00|12.89|11.39|12.88|11.38|12.96|11.46|12.85|11.35|0
1745573700000|2025-04-25 09:35:00|12.87|11.37|12.94|11.44|12.97|11.47|12.85|11.35|0
1745574000000|2025-04-25 09:40:00|12.95|11.45|13.11|11.61|13.13|11.63|12.91|11.41|0
1745574300000|2025-04-25 09:45:00|13.13|11.63|13.11|11.61|13.17|11.67|13.07|11.57|0
1745574600000|2025-04-25 09:50:00|13.1|11.6|13.02|11.52|13.14|11.64|13|11.5|0
1745574900000|2025-04-25 09:55:00|13|11.5|12.99|11.49|13.05|11.55|12.96|11.46|0
1745575200000|2025-04-25 10:00:00|12.98|11.48|13.08|11.58|13.18|11.68|12.98|11.48|0
1745575500000|2025-04-25 10:05:00|13.04|11.54|13.23|11.73|13.27|11.77|13.04|11.54|0
1745575800000|2025-04-25 10:10:00|13.27|11.77|13.16|11.66|13.31|11.81|13.15|11.65|0
1745576100000|2025-04-25 10:15:00|13.15|11.65|13.29|11.79|13.4|11.9|12|10.5|0
1745576400000|2025-04-25 10:20:00|13.31|11.81|13.46|11.96|13.67|12.17|13.3|11.8|0
1745576700000|2025-04-25 10:25:00|13.45|11.95|13.54|12.04|13.56|12.06|13.35|11.85|0
1745577000000|2025-04-25 10:30:00|13.56|12.06|13.69|12.19|13.83|12.33|13.42|11.92|0
1745577300000|2025-04-25 10:35:00|13.7|12.2|13.91|12.41|14.11|12.61|13.66|12.16|0
1745577600000|2025-04-25 10:40:00|13.9|12.4|14|12.5|14.09|12.59|13.9|12.4|0
1745577900000|2025-04-25 10:45:00|14.01|12.51|14.23|12.73|14.31|12.81|13.93|12.43|0
1745578200000|2025-04-25 10:50:00|14.22|12.72|14.22|12.72|14.27|12.77|14.07|12.57|0
1745578500000|2025-04-25 10:55:00|14.23|12.73|14.31|12.81|14.36|12.86|14.13|12.63|0
1745578800000|2025-04-25 11:00:00|14.33|12.83|14.1|12.6|14.35|12.85|14.03|12.53|0
1745579100000|2025-04-25 11:05:00|14.09|12.59|13.92|12.42|14.11|12.61|13.88|12.38|0
1745579400000|2025-04-25 11:10:00|13.95|12.45|13.8|12.3|14.03|12.53|13.78|12.28|0
1745579700000|2025-04-25 11:15:00|13.83|12.33|13.72|12.22|13.83|12.33|13.67|12.17|0
1745580000000|2025-04-25 11:20:00|13.7|12.2|13.71|12.21|13.79|12.29|13.65|12.15|0
1745580300000|2025-04-25 11:25:00|13.73|12.23|13.61|12.11|13.77|12.27|13.6|12.1|0
1745580600000|2025-04-25 11:30:00|13.62|12.12|13.75|12.25|13.82|12.32|13.62|12.12|0
1745580900000|2025-04-25 11:35:00|13.73|12.23|13.91|12.41|13.93|12.43|13.68|12.18|0
1745581200000|2025-04-25 11:40:00|13.85|12.35|14.14|12.64|14.15|12.65|13.77|12.27|0
1745581500000|2025-04-25 11:45:00|14.15|12.65|14.11|12.61|14.21|12.71|14.05|12.55|0
1745581800000|2025-04-25 11:50:00|14.12|12.62|14.08|12.58|14.13|12.63|13.95|12.45|0
1745582100000|2025-04-25 11:55:00|14.07|12.57|14.02|12.52|14.08|12.58|13.96|12.46|0
1745582400000|2025-04-25 12:00:00|14.01|12.51|14.1|12.6|14.12|12.62|13.81|12.31|0
1745582700000|2025-04-25 12:05:00|14.11|12.61|14.05|12.55|14.16|12.66|14|12.5|0
1745583000000|2025-04-25 12:10:00|14.06|12.56|13.95|12.45|14.09|12.59|13.91|12.41|0
1745583300000|2025-04-25 12:15:00|13.91|12.41|13.83|12.33|13.98|12.48|13.78|12.28|0
1745583600000|2025-04-25 12:20:00|13.82|12.32|13.88|12.38|14.14|12.64|13.7|12.2|0
1745583900000|2025-04-25 12:25:00|13.83|12.33|13.99|12.49|14.15|12.65|13.76|12.26|0
1745584200000|2025-04-25 12:30:00|14.01|12.51|13.74|12.24|14.07|12.57|13.69|12.19|0
1745584500000|2025-04-25 12:35:00|13.8|12.3|13.83|12.33|13.92|12.42|13.73|12.23|0
1745584800000|2025-04-25 12:40:00|13.8|12.3|13.79|12.29|13.84|12.34|13.69|12.19|0
1745585100000|2025-04-25 12:45:00|13.8|12.3|14.08|12.58|14.14|12.64|13.71|12.21|0
1745585400000|2025-04-25 12:50:00|14.1|12.6|14.09|12.59|14.15|12.65|14.05|12.55|0
1745585700000|2025-04-25 12:55:00|14.11|12.61|14.08|12.58|14.18|12.68|14.07|12.57|0
1745586000000|2025-04-25 13:00:00|14.09|12.59|14.05|12.55|14.38|12.88|14.02|12.52|0
1745586300000|2025-04-25 13:05:00|14.06|12.56|14.04|12.54|14.12|12.62|13.72|12.22|0
1745586600000|2025-04-25 13:10:00|14.03|12.53|14.08|12.11|14.08|12.53|13.84|12.11|0
1745586900000|2025-04-25 13:15:00|14.07|12.1|13.99|12.04|14.12|12.15|13.97|12.02|0
1745587200000|2025-04-25 13:20:00|14|12.03|13.98|12.03|14.02|12.06|13.93|11.99|0
1745587500000|2025-04-25 13:25:00|13.95|12|13.86|11.92|13.96|12.01|13.79|11.87|0
1745587800000|2025-04-25 13:30:00|13.64|12.14|13.73|12.23|14.07|12.57|13.41|11.91|0
1745588100000|2025-04-25 13:35:00|13.74|12.24|13.38|11.88|13.74|12.24|13.22|11.72|0
1745588400000|2025-04-25 13:40:00|13.37|11.87|13.82|12.32|13.87|12.37|13.2|11.7|0
1745588700000|2025-04-25 13:45:00|13.81|12.31|14.22|12.72|14.39|12.89|13.71|12.21|0
1745589000000|2025-04-25 13:50:00|14.21|12.71|14.36|12.86|16.03|14.53|14.03|12.53|0
1745589300000|2025-04-25 13:55:00|14.37|12.87|14.54|13.04|14.56|13.06|14.23|12.73|0
1745589600000|2025-04-25 14:00:00|14.29|12.79|14.15|12.65|14.38|12.88|13.75|12.25|0
1745589900000|2025-04-25 14:05:00|14.18|12.68|13.52|12.02|14.18|12.68|13.4|11.9|0
1745590200000|2025-04-25 14:10:00|13.51|12.01|13.41|11.91|13.56|12.06|13.21|11.71|0
1745590500000|2025-04-25 14:15:00|13.4|11.9|13.59|12.09|13.66|12.16|13.33|11.83|0
1745590800000|2025-04-25 14:20:00|13.56|12.06|13.99|12.49|14.56|13.06|13.53|12.03|0
1745591100000|2025-04-25 14:25:00|13.96|12.46|14.31|12.81|14.55|13.05|13.94|12.44|0
1745591400000|2025-04-25 14:30:00|14.28|12.78|14.05|12.55|14.61|13.11|13.91|12.41|0
1745591700000|2025-04-25 14:35:00|14.02|12.52|13.68|12.18|14.09|12.59|13.61|12.11|0
1745592000000|2025-04-25 14:40:00|13.67|12.17|13.31|11.81|13.73|12.23|13.22|11.72|0
1745592300000|2025-04-25 14:45:00|13.35|11.85|13.2|11.7|13.44|11.94|13.16|11.66|0
1745592600000|2025-04-25 14:50:00|13.18|11.68|13.31|11.81|13.44|11.94|13.18|11.68|0
1745592900000|2025-04-25 14:55:00|13.3|11.8|13.29|11.79|13.61|12.11|13.17|11.67|0
1745593200000|2025-04-25 15:00:00|13.3|11.8|13.13|11.63|13.45|11.95|13.08|11.58|0
1745593500000|2025-04-25 15:05:00|13.11|11.61|12.96|11.46|13.19|11.69|12.89|11.39|0
1745593800000|2025-04-25 15:10:00|12.93|11.43|12.81|11.31|13.01|11.51|12.72|11.22|0
1745594100000|2025-04-25 15:15:00|12.74|11.24|12.73|11.23|12.94|11.44|12.67|11.17|0
1745594400000|2025-04-25 15:20:00|12.72|11.22|12.46|10.96|12.73|11.23|12.42|10.92|0
1745594700000|2025-04-25 15:25:00|12.45|10.95|12.63|11.13|12.68|11.18|12.4|10.9|0
1745595000000|2025-04-25 15:30:00|12.62|11.12|12.48|10.98|12.73|11.23|12.45|10.95|0
1745595300000|2025-04-25 15:35:00|12.53|11.03|12.6|11.1|12.72|11.22|12.47|10.97|0
1745595600000|2025-04-25 15:40:00|12.61|11.11|12.69|11.19|12.7|11.2|12.33|10.83|0
1745595900000|2025-04-25 15:45:00|12.66|11.16|12.46|10.96|12.71|11.21|12.45|10.95|0
1745596200000|2025-04-25 15:50:00|12.49|10.99|12.33|10.83|12.5|11|12.26|10.76|0
1745596500000|2025-04-25 15:55:00|12.31|10.81|12.25|10.75|12.37|10.87|12.15|10.65|0
1745596800000|2025-04-25 16:00:00|12.27|10.77|12.14|10.64|12.27|10.77|12.08|10.58|0
1745597100000|2025-04-25 16:05:00|12.15|10.65|12.14|10.64|12.26|10.76|12.05|10.55|0
1745597400000|2025-04-25 16:10:00|12.15|10.65|12.14|10.64|12.26|10.76|12.13|10.63|0
1745597700000|2025-04-25 16:15:00|12.13|10.63|12.18|10.68|12.23|10.73|12.13|10.63|0
1745598000000|2025-04-25 16:20:00|12.17|10.67|11.95|10.45|12.22|10.72|11.9|10.4|0
1745598300000|2025-04-25 16:25:00|11.96|10.46|11.94|10.44|12.01|10.51|11.89|10.39|0
1745598600000|2025-04-25 16:30:00|11.93|10.43|11.82|10.32|12.01|10.51|11.79|10.29|0
1745598900000|2025-04-25 16:35:00|11.79|10.29|11.66|10.16|11.82|10.32|11.58|10.08|0
1745599200000|2025-04-25 16:40:00|11.65|10.15|11.49|9.99|11.67|10.17|11.46|9.96|0
1745599500000|2025-04-25 16:45:00|11.5|10|11.75|10.25|11.83|10.33|11.48|9.98|0
1745599800000|2025-04-25 16:50:00|11.77|10.27|11.74|10.24|11.83|10.33|11.68|10.18|0
1745600100000|2025-04-25 16:55:00|11.75|10.25|11.75|10.25|11.8|10.3|11.7|10.2|0
1745600400000|2025-04-25 17:00:00|11.76|10.26|11.66|10.16|11.82|10.32|11.64|10.14|0
1745600700000|2025-04-25 17:05:00|11.67|10.17|11.55|10.05|11.68|10.18|11.53|10.03|0
1745601000000|2025-04-25 17:10:00|11.56|10.06|11.45|9.95|11.59|10.09|11.45|9.95|0
1745601300000|2025-04-25 17:15:00|11.47|9.97|11.5|10|11.57|10.07|11.43|9.93|0
1745601600000|2025-04-25 17:20:00|11.49|9.99|11.43|9.93|11.5|10|11.41|9.91|0
1745601900000|2025-04-25 17:25:00|11.44|9.94|11.5|10|11.53|10.03|11.39|9.89|0
1745602200000|2025-04-25 17:30:00|11.51|10.01|11.67|10.17|11.71|10.21|11.5|10|0
1745602500000|2025-04-25 17:35:00|11.66|10.16|12.14|10.64|12.23|10.73|11.54|10.04|0
1745602800000|2025-04-25 17:40:00|12.13|10.63|11.98|10.48|12.36|10.86|11.81|10.31|0
1745603100000|2025-04-25 17:45:00|12|10.5|12.13|10.63|12.33|10.83|11.96|10.46|0
1745603400000|2025-04-25 17:50:00|12.1|10.6|12.76|11.26|12.83|11.33|12.1|10.6|0
1745603700000|2025-04-25 17:55:00|12.75|11.25|12.64|11.14|13.14|11.64|12.63|11.13|0
1745604000000|2025-04-25 18:00:00|12.68|11.18|12.26|10.76|12.81|11.31|12.22|10.72|0
1745604300000|2025-04-25 18:05:00|12.27|10.77|12.19|10.69|12.41|10.91|12.17|10.67|0
1745604600000|2025-04-25 18:10:00|12.18|10.68|12.11|10.61|12.21|10.71|11.98|10.48|0
1745604900000|2025-04-25 18:15:00|12.1|10.6|11.79|10.29|12.15|10.65|11.79|10.29|0
1745605200000|2025-04-25 18:20:00|11.81|10.31|11.57|10.07|11.85|10.35|11.52|10.02|0
1745605500000|2025-04-25 18:25:00|11.58|10.08|11.77|10.27|11.85|10.35|11.57|10.07|0
1745605800000|2025-04-25 18:30:00|11.76|10.26|11.72|10.22|11.83|10.33|11.68|10.18|0
1745606100000|2025-04-25 18:35:00|11.74|10.24|11.56|10.06|11.75|10.25|11.54|10.04|0
1745606400000|2025-04-25 18:40:00|11.53|10.03|11.39|9.89|11.59|10.09|11.38|9.88|0
1745606700000|2025-04-25 18:45:00|11.4|9.9|11.36|9.86|11.49|9.99|11.29|9.79|0
1745607000000|2025-04-25 18:50:00|11.37|9.87|11.36|9.86|11.69|10.19|11.32|9.82|0
1745607300000|2025-04-25 18:55:00|11.35|9.85|11.56|10.06|11.64|10.14|11.34|9.84|0
1745607600000|2025-04-25 19:00:00|11.59|10.09|11.45|9.95|11.63|10.13|11.43|9.93|0
1745607900000|2025-04-25 19:05:00|11.47|9.97|11.57|10.07|11.57|10.07|11.42|9.92|0
1745608200000|2025-04-25 19:10:00|11.56|10.06|11.79|10.29|11.88|10.38|11.49|9.99|0
1745608500000|2025-04-25 19:15:00|11.78|10.28|11.78|10.28|11.93|10.43|11.62|10.12|0
1745608800000|2025-04-25 19:20:00|11.76|10.26|11.55|10.05|11.8|10.3|11.51|10.01|0
1745609100000|2025-04-25 19:25:00|11.56|10.06|11.88|10.38|11.91|10.41|11.56|10.06|0
1745609400000|2025-04-25 19:30:00|11.91|10.41|11.87|10.37|12.07|10.57|11.79|10.29|0
1745609700000|2025-04-25 19:35:00|11.9|10.4|11.97|10.47|12.01|10.51|11.69|10.19|0
1745610000000|2025-04-25 19:40:00|11.98|10.48|11.8|10.3|12.07|10.57|11.76|10.26|0
1745610300000|2025-04-25 19:45:00|11.79|10.29|11.64|10.14|11.88|10.38|11.64|10.14|0
1745610600000|2025-04-25 19:50:00|11.65|10.15|11.46|9.96|11.65|10.15|11.34|9.84|0
1745610900000|2025-04-25 19:55:00|11.52|10.02|11.4|9.9|11.6|10.1|11.3|9.8|0
1745611200000|2025-04-25 20:00:00|11.35|9.85|11.23|9.73|11.41|9.91|11.1|9.6|0
1745611500000|2025-04-25 20:05:00|11.24|9.74|11.13|9.63|11.3|9.8|11.11|9.61|0
1745611800000|2025-04-25 20:10:00|11.14|9.64|10.96|9.46|11.14|9.64|10.96|9.46|0
1745799600000|2025-04-28 00:20:00|11.62|10.12|11.59|10.09|11.64|10.14|11.54|10.04|0
1745799900000|2025-04-28 00:25:00|11.58|10.08|11.54|10.04|11.65|10.15|11.53|10.03|0
1745800200000|2025-04-28 00:30:00|11.56|10.06|11.51|10.01|11.59|10.09|11.48|9.98|0
1745800500000|2025-04-28 00:35:00|11.52|10.02|11.63|10.13|11.65|10.15|11.48|9.98|0
1745800800000|2025-04-28 00:40:00|11.61|10.11|11.61|10.11|11.67|10.17|11.59|10.09|0
1745801100000|2025-04-28 00:45:00|11.62|10.12|11.71|10.21|11.73|10.23|11.6|10.1|0
1745801400000|2025-04-28 00:50:00|11.72|10.22|11.71|10.21|11.73|10.23|11.64|10.14|0
1745801700000|2025-04-28 00:55:00|11.7|10.2|11.71|10.21|11.77|10.27|11.7|10.2|0
1745802000000|2025-04-28 01:00:00|11.72|10.22|11.7|10.2|11.77|10.27|11.68|10.18|0
1745802300000|2025-04-28 01:05:00|11.71|10.21|11.81|10.31|11.83|10.33|11.68|10.18|0
1745802600000|2025-04-28 01:10:00|11.8|10.3|11.71|10.21|11.82|10.32|11.69|10.19|0
1745802900000|2025-04-28 01:15:00|11.73|10.23|11.72|10.22|11.73|10.23|11.69|10.19|0
1745803200000|2025-04-28 01:20:00|11.71|10.21|11.82|10.32|11.83|10.33|11.69|10.19|0
1745803500000|2025-04-28 01:25:00|11.83|10.33|11.81|10.31|11.83|10.33|11.78|10.28|0
1745803800000|2025-04-28 01:30:00|11.8|10.3|11.94|10.44|11.95|10.45|11.78|10.28|0
1745804100000|2025-04-28 01:35:00|11.95|10.45|11.77|10.27|11.95|10.45|11.76|10.26|0
1745804400000|2025-04-28 01:40:00|11.76|10.26|11.79|10.29|11.84|10.34|11.76|10.26|0
1745804700000|2025-04-28 01:45:00|11.8|10.3|11.72|10.22|11.82|10.32|11.69|10.19|0
1745805000000|2025-04-28 01:50:00|11.71|10.21|11.72|10.22|11.73|10.23|11.68|10.18|0
1745805300000|2025-04-28 01:55:00|11.71|10.21|11.68|10.18|11.76|10.26|11.68|10.18|0
1745805600000|2025-04-28 02:00:00|11.7|10.2|11.73|10.23|11.74|10.24|11.6|10.1|0
1745805900000|2025-04-28 02:05:00|11.72|10.22|11.58|10.08|11.73|10.23|11.58|10.08|0
1745806200000|2025-04-28 02:10:00|11.59|10.09|11.7|10.2|11.72|10.22|11.59|10.09|0
1745806500000|2025-04-28 02:15:00|11.69|10.19|11.61|10.11|11.73|10.23|11.61|10.11|0
1745806800000|2025-04-28 02:20:00|11.6|10.1|11.5|10|11.63|10.13|11.47|9.97|0
1745807100000|2025-04-28 02:25:00|11.51|10.01|11.51|10.01|11.54|10.04|11.48|9.98|0
1745807400000|2025-04-28 02:30:00|11.52|10.02|11.5|10|11.54|10.04|11.48|9.98|0
1745807700000|2025-04-28 02:35:00|11.51|10.01|11.52|10.02|11.53|10.03|11.5|10|0
1745808000000|2025-04-28 02:40:00|11.51|10.01|11.51|10.01|11.54|10.04|11.46|9.96|0
1745808300000|2025-04-28 02:45:00|11.52|10.02|11.5|10|11.53|10.03|11.5|10|0
1745808600000|2025-04-28 02:50:00|11.49|9.99|11.5|10|11.53|10.03|11.49|9.99|0
1745808900000|2025-04-28 02:55:00|11.51|10.01|11.6|10.1|11.72|10.22|11.51|10.01|0
1745809200000|2025-04-28 03:00:00|11.61|10.11|11.61|10.11|11.63|10.13|11.55|10.05|0
1745809500000|2025-04-28 03:05:00|11.62|10.12|11.57|10.07|11.68|10.18|11.53|10.03|0
1745809800000|2025-04-28 03:10:00|11.51|10.01|11.57|10.07|11.6|10.1|11.5|10|0
1745810100000|2025-04-28 03:15:00|11.56|10.06|11.55|10.05|11.58|10.08|11.55|10.05|0
1745810400000|2025-04-28 03:20:00|11.54|10.04|11.63|10.13|11.65|10.15|11.54|10.04|0
1745810700000|2025-04-28 03:25:00|11.62|10.12|11.56|10.06|11.7|10.2|11.56|10.06|0
1745811000000|2025-04-28 03:30:00|11.55|10.05|11.62|10.12|11.62|10.12|11.55|10.05|0
1745811300000|2025-04-28 03:35:00|11.6|10.1|11.6|10.1|11.62|10.12|11.57|10.07|0
1745811600000|2025-04-28 03:40:00|11.61|10.11|11.6|10.1|11.63|10.13|11.58|10.08|0
1745811900000|2025-04-28 03:45:00|11.61|10.11|11.59|10.09|11.65|10.15|11.59|10.09|0
1745812200000|2025-04-28 03:50:00|11.6|10.1|11.71|10.21|11.73|10.23|11.59|10.09|0
1745812500000|2025-04-28 03:55:00|11.72|10.22|11.66|10.16|11.72|10.22|11.64|10.14|0
1745812800000|2025-04-28 04:00:00|11.65|10.15|11.6|10.1|11.67|10.17|11.59|10.09|0
1745813100000|2025-04-28 04:05:00|11.61|10.11|11.61|10.11|11.63|10.13|11.59|10.09|0
1745813400000|2025-04-28 04:10:00|11.62|10.12|11.62|10.12|11.65|10.15|11.58|10.08|0
1745813700000|2025-04-28 04:15:00|11.61|10.11|11.61|10.11|11.62|10.12|11.59|10.09|0
1745814000000|2025-04-28 04:20:00|11.62|10.12|11.65|10.15|11.68|10.18|11.62|10.12|0
1745814300000|2025-04-28 04:25:00|11.66|10.16|11.57|10.07|11.68|10.18|11.49|9.99|0
1745814600000|2025-04-28 04:30:00|11.56|10.06|11.6|10.1|11.63|10.13|11.53|10.03|0
1745814900000|2025-04-28 04:35:00|11.59|10.09|11.61|10.11|11.62|10.12|11.55|10.05|0
1745815200000|2025-04-28 04:40:00|11.62|10.12|11.56|10.06|11.63|10.13|11.54|10.04|0
1745815500000|2025-04-28 04:45:00|11.55|10.05|11.52|10.02|11.61|10.11|11.51|10.01|0
1745815800000|2025-04-28 04:50:00|11.53|10.03|11.61|10.11|11.63|10.13|11.51|10.01|0
1745816100000|2025-04-28 04:55:00|11.62|10.12|11.6|10.1|11.64|10.14|11.58|10.08|0
1745816400000|2025-04-28 05:00:00|11.61|10.11|11.61|10.11|11.63|10.13|11.55|10.05|0
1745816700000|2025-04-28 05:05:00|11.6|10.1|11.61|10.11|11.63|10.13|11.59|10.09|0
1745817000000|2025-04-28 05:10:00|11.62|10.12|11.56|10.06|11.63|10.13|11.55|10.05|0
1745817300000|2025-04-28 05:15:00|11.57|10.07|11.56|10.06|11.61|10.11|11.53|10.03|0
1745817600000|2025-04-28 05:20:00|11.58|10.08|11.61|10.11|11.62|10.12|11.54|10.04|0
1745817900000|2025-04-28 05:25:00|11.6|10.1|11.62|10.12|11.63|10.13|11.6|10.1|0
1745818200000|2025-04-28 05:30:00|11.61|10.11|11.61|10.11|11.69|10.19|11.58|10.08|0
1745818500000|2025-04-28 05:35:00|11.62|10.12|11.61|10.11|11.64|10.14|11.58|10.08|0
1745818800000|2025-04-28 05:40:00|11.6|10.1|11.71|10.21|11.72|10.22|11.59|10.09|0
1745819100000|2025-04-28 05:45:00|11.7|10.2|11.61|10.11|11.71|10.21|11.61|10.11|0
1745819400000|2025-04-28 05:50:00|11.62|10.12|11.62|10.12|11.71|10.21|11.6|10.1|0
1745819700000|2025-04-28 05:55:00|11.63|10.13|11.59|10.09|11.63|10.13|11.58|10.08|0
1745820000000|2025-04-28 06:00:00|11.58|10.08|11.41|9.91|11.59|10.09|11.39|9.89|0
1745820300000|2025-04-28 06:05:00|11.42|9.92|11.41|9.91|11.43|9.93|11.37|9.87|0
1745820600000|2025-04-28 06:10:00|11.39|9.89|11.4|9.9|11.43|9.93|11.38|9.88|0
1745820900000|2025-04-28 06:15:00|11.41|9.91|11.36|9.86|11.42|9.92|11.29|9.79|0
1745821200000|2025-04-28 06:20:00|11.35|9.85|11.32|9.82|11.37|9.87|11.3|9.8|0
1745821500000|2025-04-28 06:25:00|11.33|9.83|11.32|9.82|11.39|9.89|11.3|9.8|0
1745821800000|2025-04-28 06:30:00|11.33|9.83|11.24|9.74|11.35|9.85|11.23|9.73|0
1745822100000|2025-04-28 06:35:00|11.26|9.76|11.2|9.7|11.28|9.78|11.2|9.7|0
1745822400000|2025-04-28 06:40:00|11.19|9.69|11.16|9.66|11.23|9.73|11.09|9.59|0
1745822700000|2025-04-28 06:45:00|11.17|9.67|11.1|9.6|11.17|9.67|11.1|9.6|0
1745823000000|2025-04-28 06:50:00|11.12|9.62|11.08|9.58|11.12|9.62|11.02|9.52|0
1745823300000|2025-04-28 06:55:00|11.06|9.56|11.03|9.53|11.09|9.59|11.03|9.53|0
1745823600000|2025-04-28 07:00:00|11.01|9.51|10.97|9.47|11.08|9.58|10.94|9.44|0
1745823900000|2025-04-28 07:05:00|10.96|9.46|11.01|9.51|11.08|9.58|10.87|9.37|0
1745824200000|2025-04-28 07:10:00|11.02|9.52|11.07|9.57|11.1|9.6|11|9.5|0
1745824500000|2025-04-28 07:15:00|11.06|9.56|11.02|9.52|11.09|9.59|11.01|9.51|0
1745824800000|2025-04-28 07:20:00|11.01|9.51|10.93|9.43|11.07|9.57|10.89|9.39|0
1745825100000|2025-04-28 07:25:00|10.92|9.42|10.95|9.45|10.95|9.45|10.85|9.35|0
1745825400000|2025-04-28 07:30:00|10.96|9.46|11.06|9.56|11.09|9.59|10.95|9.45|0
1745825700000|2025-04-28 07:35:00|11.05|9.55|11.15|9.65|11.2|9.7|11.03|9.53|0
1745826000000|2025-04-28 07:40:00|11.19|9.69|11.17|9.67|11.27|9.77|11.14|9.64|0
1745826300000|2025-04-28 07:45:00|11.16|9.66|11.25|9.75|11.31|9.81|11.16|9.66|0
1745826600000|2025-04-28 07:50:00|11.27|9.77|11.25|9.75|11.28|9.78|11.23|9.73|0
1745826900000|2025-04-28 07:55:00|11.26|9.76|11.27|9.77|11.31|9.81|11.22|9.72|0
1745827200000|2025-04-28 08:00:00|11.3|9.8|11.33|9.83|11.37|9.87|11.27|9.77|0
1745827500000|2025-04-28 08:05:00|11.31|9.81|11.3|9.8|11.41|9.91|11.28|9.78|0
1745827800000|2025-04-28 08:10:00|11.32|9.82|11.28|9.78|11.32|9.82|11.23|9.73|0
1745828100000|2025-04-28 08:15:00|11.26|9.76|11.2|9.7|11.28|9.78|11.18|9.68|0
1745828400000|2025-04-28 08:20:00|11.21|9.71|11.28|9.78|11.31|9.81|11.19|9.69|0
1745828700000|2025-04-28 08:25:00|11.27|9.77|11.22|9.72|11.3|9.8|11.2|9.7|0
1745829000000|2025-04-28 08:30:00|11.21|9.71|11.21|9.71|11.28|9.78|11.19|9.69|0
1745829300000|2025-04-28 08:35:00|11.22|9.72|11.16|9.66|11.23|9.73|11.16|9.66|0
1745829600000|2025-04-28 08:40:00|11.14|9.64|11.06|9.56|11.18|9.68|11.04|9.54|0
1745829900000|2025-04-28 08:45:00|11.07|9.57|11.07|9.57|11.1|9.6|11.04|9.54|0
1745830200000|2025-04-28 08:50:00|11.08|9.58|11.12|9.62|11.15|9.65|11.01|9.51|0
1745830500000|2025-04-28 08:55:00|11.13|9.63|11|9.5|11.13|9.63|11|9.5|0
1745830800000|2025-04-28 09:00:00|10.99|9.49|11.03|9.53|11.04|9.54|10.96|9.46|0
1745831100000|2025-04-28 09:05:00|11.02|9.52|10.97|9.47|11.03|9.53|10.92|9.42|0
1745831400000|2025-04-28 09:10:00|10.98|9.48|11.02|9.52|11.07|9.57|10.95|9.45|0
1745831700000|2025-04-28 09:15:00|11.03|9.53|10.92|9.42|11.03|9.53|10.9|9.4|0
1745832000000|2025-04-28 09:20:00|10.91|9.41|10.88|9.38|10.94|9.44|10.82|9.32|0
1745832300000|2025-04-28 09:25:00|10.87|9.37|10.72|9.23|10.89|9.39|10.7|9.21|0
1745832600000|2025-04-28 09:30:00|10.71|9.22|10.73|9.23|10.75|9.25|10.63|9.15|0
1745832900000|2025-04-28 09:35:00|10.71|9.24|10.73|9.23|10.75|9.25|10.68|9.19|0
1745833200000|2025-04-28 09:40:00|10.72|9.22|10.72|9.22|10.75|9.25|10.69|9.2|0
1745833500000|2025-04-28 09:45:00|10.71|9.21|10.66|9.17|10.75|9.25|10.66|9.17|0
1745833800000|2025-04-28 09:50:00|10.63|9.15|10.69|9.2|10.69|9.2|10.61|9.13|0
1745834100000|2025-04-28 09:55:00|10.68|9.19|10.73|9.23|10.75|9.25|10.66|9.17|0
1745834400000|2025-04-28 10:00:00|10.74|9.24|10.82|9.32|10.85|9.35|10.72|9.22|0
1745834700000|2025-04-28 10:05:00|10.81|9.31|10.85|9.35|10.87|9.37|10.74|9.24|0
1745835000000|2025-04-28 10:10:00|10.86|9.36|10.82|9.32|10.88|9.38|10.8|9.3|0
1745835300000|2025-04-28 10:15:00|10.83|9.33|10.88|9.38|10.88|9.38|10.8|9.3|0
1745835600000|2025-04-28 10:20:00|10.87|9.37|10.95|9.45|11.01|9.51|10.86|9.36|0
1745835900000|2025-04-28 10:25:00|10.94|9.44|10.91|9.41|11.04|9.54|10.89|9.39|0
1745836200000|2025-04-28 10:30:00|10.9|9.4|10.77|9.27|10.95|9.45|10.75|9.25|0
1745836500000|2025-04-28 10:35:00|10.78|9.28|10.72|9.23|10.79|9.29|10.71|9.21|0
1745836800000|2025-04-28 10:40:00|10.71|9.22|10.83|9.33|10.86|9.36|10.71|9.21|0
1745837100000|2025-04-28 10:45:00|10.82|9.32|10.84|9.34|10.85|9.35|10.8|9.3|0
1745837400000|2025-04-28 10:50:00|10.83|9.33|10.78|9.28|10.87|9.37|10.77|9.27|0
1745837700000|2025-04-28 10:55:00|10.77|9.27|10.78|9.28|10.86|9.36|10.76|9.26|0
1745838000000|2025-04-28 11:00:00|10.81|9.31|10.78|9.28|10.86|9.36|10.7|9.21|0
1745838300000|2025-04-28 11:05:00|10.77|9.27|10.71|9.22|10.81|9.31|10.68|9.19|0
1745838600000|2025-04-28 11:10:00|10.72|9.23|10.73|9.24|10.78|9.28|10.66|9.17|0
1745838900000|2025-04-28 11:15:00|10.72|9.23|10.72|9.22|10.8|9.3|10.57|9.1|0
1745839200000|2025-04-28 11:20:00|10.7|9.23|10.66|9.17|10.77|9.27|10.66|9.17|0
1745839500000|2025-04-28 11:25:00|10.67|9.18|10.6|9.13|10.67|9.18|10.57|9.09|0
1745839800000|2025-04-28 11:30:00|10.61|9.12|10.63|9.15|10.65|9.17|10.57|9.09|0
1745840100000|2025-04-28 11:35:00|10.64|9.14|10.51|9.05|10.64|9.16|10.49|9.02|0
1745840400000|2025-04-28 11:40:00|10.52|9.03|10.51|9.05|10.54|9.07|10.48|9.02|0
1745840700000|2025-04-28 11:45:00|10.52|9.06|10.52|9.05|10.57|9.09|10.49|9.03|0
1745841000000|2025-04-28 11:50:00|10.51|9.04|10.56|9.09|10.61|9.13|10.48|9.02|0
1745841300000|2025-04-28 11:55:00|10.55|9.08|10.56|9.09|10.58|9.11|10.54|9.07|0
1745841600000|2025-04-28 12:00:00|10.54|9.08|10.61|9.13|10.72|9.22|10.48|9.02|0
1745841900000|2025-04-28 12:05:00|10.6|9.12|10.76|9.26|10.86|9.36|10.56|9.08|0
1745842200000|2025-04-28 12:10:00|10.74|9.24|10.72|9.23|10.84|9.34|10.61|9.13|0
1745842500000|2025-04-28 12:15:00|10.71|9.22|10.61|9.13|10.74|9.24|10.56|9.09|0
1745842800000|2025-04-28 12:20:00|10.62|9.12|10.61|9.13|10.71|9.21|10.58|9.1|0
1745843100000|2025-04-28 12:25:00|10.62|9.14|10.57|9.09|10.63|9.14|10.52|9.05|0
1745843400000|2025-04-28 12:30:00|10.55|9.07|10.5|9.03|10.58|9.1|10.45|9|0
1745843700000|2025-04-28 12:35:00|10.51|9.04|10.57|9.09|10.59|9.12|10.51|9.03|0
1745844000000|2025-04-28 12:40:00|10.6|9.12|10.49|9.02|10.63|9.15|10.48|9.02|0
1745844300000|2025-04-28 12:45:00|10.48|9.03|10.4|8.95|10.52|9.05|10.37|8.92|0
1745844600000|2025-04-28 12:50:00|10.39|8.94|10.45|8.99|10.46|9|10.37|8.92|0
1745844900000|2025-04-28 12:55:00|10.46|9|10.4|8.95|10.47|9.01|10.34|8.9|0
1745845200000|2025-04-28 13:00:00|10.41|8.96|10.41|8.96|10.47|9.01|10.33|8.89|0
1745845500000|2025-04-28 13:05:00|10.42|8.95|10.35|8.9|10.42|8.97|10.29|8.85|0
1745845800000|2025-04-28 13:10:00|10.34|8.91|10.28|8.78|10.38|8.93|10.24|8.78|0
1745846100000|2025-04-28 13:15:00|10.29|8.79|10.26|8.76|10.29|8.79|10.21|8.71|0
1745846400000|2025-04-28 13:20:00|10.27|8.77|10.25|8.75|10.28|8.78|10.2|8.7|0
1745846700000|2025-04-28 13:25:00|10.24|8.74|10.31|8.81|10.33|8.83|10.15|8.65|0
1745847000000|2025-04-28 13:30:00|10.17|8.75|10.35|8.91|10.4|8.95|9.94|8.55|0
1745847300000|2025-04-28 13:35:00|10.37|8.93|10.33|8.89|10.4|8.95|10.07|8.67|0
1745847600000|2025-04-28 13:40:00|10.34|8.9|9.92|8.54|10.35|8.9|9.88|8.5|0
1745847900000|2025-04-28 13:45:00|9.9|8.53|10.02|8.62|10.21|8.79|9.83|8.45|0
1745848200000|2025-04-28 13:50:00|10.03|8.63|10.34|8.9|10.41|8.96|9.99|8.59|0
1745848500000|2025-04-28 13:55:00|10.37|8.93|10.81|9.31|10.83|9.33|10.34|8.9|0
1745848800000|2025-04-28 14:00:00|10.82|9.32|10.36|8.91|10.94|9.44|10.36|8.91|0
1745849100000|2025-04-28 14:05:00|10.34|8.9|10.35|8.9|10.56|9.09|10.27|8.84|0
1745849400000|2025-04-28 14:10:00|10.34|8.91|10.37|8.92|10.51|9.04|10.28|8.84|0
1745849700000|2025-04-28 14:15:00|10.39|8.94|10.22|8.8|10.4|8.95|10.15|8.73|0
1745850000000|2025-04-28 14:20:00|10.19|8.77|9.92|8.53|10.29|8.86|9.92|8.53|0
1745850300000|2025-04-28 14:25:00|9.93|8.54|10.36|8.92|10.41|8.95|9.92|8.53|0
1745850600000|2025-04-28 14:30:00|10.35|8.91|10.39|8.94|10.65|9.16|10.3|8.87|0
1745850900000|2025-04-28 14:35:00|10.34|8.9|10.17|8.75|10.36|8.92|10.04|8.64|0
1745851200000|2025-04-28 14:40:00|10.15|8.73|10.24|8.81|10.63|9.14|10.13|8.71|0
1745851500000|2025-04-28 14:45:00|10.23|8.8|10.16|8.74|10.29|8.85|10.11|8.7|0
1745851800000|2025-04-28 14:50:00|10.17|8.75|10.52|9.05|10.56|9.09|10.17|8.75|0
1745852100000|2025-04-28 14:55:00|10.51|9.04|10.69|9.2|10.71|9.21|10.44|8.98|0
1745852400000|2025-04-28 15:00:00|10.68|9.19|10.74|9.24|10.77|9.27|10.48|9.02|0
1745852700000|2025-04-28 15:05:00|10.75|9.25|11|9.5|11.04|9.54|10.65|9.16|0
1745853000000|2025-04-28 15:10:00|10.98|9.48|10.78|9.28|11.06|9.56|10.7|9.21|0
1745853300000|2025-04-28 15:15:00|10.79|9.29|11.11|9.61|11.12|9.62|10.79|9.29|0
1745853600000|2025-04-28 15:20:00|11.1|9.6|11.52|10.02|11.58|10.08|11.05|9.55|0
1745853900000|2025-04-28 15:25:00|11.51|10.01|11.88|10.38|11.93|10.43|11.51|10.01|0
1745854200000|2025-04-28 15:30:00|11.9|10.4|11.64|10.14|11.9|10.4|11.49|9.99|0
1745854500000|2025-04-28 15:35:00|11.67|10.17|11.35|9.85|11.72|10.22|11.34|9.84|0
1745854800000|2025-04-28 15:40:00|11.34|9.84|11.47|9.97|11.48|9.98|11.21|9.71|0
1745855100000|2025-04-28 15:45:00|11.48|9.98|11.57|10.07|11.58|10.08|11.36|9.86|0
1745855400000|2025-04-28 15:50:00|11.58|10.08|11.46|9.96|11.66|10.16|11.24|9.74|0
1745855700000|2025-04-28 15:55:00|11.47|9.97|11.57|10.07|11.71|10.21|11.32|9.82|0
1745856000000|2025-04-28 16:00:00|11.62|10.12|11.9|10.4|11.94|10.44|11.55|10.05|0
1745856300000|2025-04-28 16:05:00|11.89|10.39|12.13|10.63|12.19|10.69|11.84|10.34|0
1745856600000|2025-04-28 16:10:00|12.12|10.62|12.11|10.61|12.23|10.73|12.07|10.57|0
1745856900000|2025-04-28 16:15:00|12.13|10.63|11.96|10.46|12.13|10.63|11.85|10.35|0
1745857200000|2025-04-28 16:20:00|11.97|10.47|12.04|10.54|12.21|10.71|11.92|10.42|0
1745857500000|2025-04-28 16:25:00|12.05|10.55|12.25|10.75|12.3|10.8|12.04|10.54|0
1745857800000|2025-04-28 16:30:00|12.24|10.74|12.07|10.57|12.28|10.78|11.98|10.48|0
1745858100000|2025-04-28 16:35:00|12.03|10.53|11.93|10.43|12.12|10.62|11.86|10.36|0
1745858400000|2025-04-28 16:40:00|11.94|10.44|11.78|10.28|11.97|10.47|11.69|10.19|0
1745858700000|2025-04-28 16:45:00|11.8|10.3|11.6|10.1|11.8|10.3|11.49|9.99|0
1745859000000|2025-04-28 16:50:00|11.61|10.11|11.87|10.37|11.9|10.4|11.54|10.04|0
1745859300000|2025-04-28 16:55:00|11.88|10.38|11.88|10.38|12.09|10.59|11.86|10.36|0
1745859600000|2025-04-28 17:00:00|11.9|10.4|12.19|10.69|12.26|10.76|11.81|10.31|0
1745859900000|2025-04-28 17:05:00|12.2|10.7|12.43|10.93|12.44|10.94|12.1|10.6|0
1745860200000|2025-04-28 17:10:00|12.44|10.94|12.54|11.04|12.57|11.07|12.31|10.81|0
1745860500000|2025-04-28 17:15:00|12.55|11.05|12.41|10.91|12.67|11.17|12.37|10.87|0
1745860800000|2025-04-28 17:20:00|12.4|10.9|12.63|11.13|12.67|11.17|12.4|10.9|0
1745861100000|2025-04-28 17:25:00|12.64|11.14|12.83|11.33|12.86|11.36|12.47|10.97|0
1745861400000|2025-04-28 17:30:00|12.84|11.34|12.85|11.35|12.98|11.48|12.75|11.25|0
1745861700000|2025-04-28 17:35:00|12.84|11.34|12.53|11.03|12.87|11.37|12.52|11.02|0
1745862000000|2025-04-28 17:40:00|12.54|11.04|12.37|10.87|12.61|11.11|12.35|10.85|0
1745862300000|2025-04-28 17:45:00|12.38|10.88|12.23|10.73|12.39|10.89|12.17|10.67|0
1745862600000|2025-04-28 17:50:00|12.24|10.74|12.09|10.59|12.25|10.75|12.04|10.54|0
1745862900000|2025-04-28 17:55:00|12.08|10.58|11.87|10.37|12.11|10.61|11.81|10.31|0
1745863200000|2025-04-28 18:00:00|11.86|10.36|11.84|10.34|11.98|10.48|11.81|10.31|0
1745863500000|2025-04-28 18:05:00|11.83|10.33|11.87|10.37|11.9|10.4|11.77|10.27|0
1745863800000|2025-04-28 18:10:00|11.86|10.36|11.9|10.4|12|10.5|11.84|10.34|0
1745864100000|2025-04-28 18:15:00|11.87|10.37|11.84|10.34|11.95|10.45|11.76|10.26|0
1745864400000|2025-04-28 18:20:00|11.82|10.32|11.58|10.08|11.87|10.37|11.58|10.08|0
1745864700000|2025-04-28 18:25:00|11.6|10.1|11.45|9.95|11.66|10.16|11.43|9.93|0
1745865000000|2025-04-28 18:30:00|11.46|9.96|11.62|10.12|11.62|10.12|11.39|9.89|0
1745865300000|2025-04-28 18:35:00|11.6|10.1|11.43|9.93|11.65|10.15|11.41|9.91|0
1745865600000|2025-04-28 18:40:00|11.42|9.92|11.4|9.9|11.46|9.96|11.33|9.83|0
1745865900000|2025-04-28 18:45:00|11.39|9.89|11.36|9.86|11.47|9.97|11.3|9.8|0
1745866200000|2025-04-28 18:50:00|11.34|9.84|11.26|9.76|11.39|9.89|11.21|9.71|0
1745866500000|2025-04-28 18:55:00|11.25|9.75|11.2|9.7|11.25|9.75|11.16|9.66|0
1745866800000|2025-04-28 19:00:00|11.18|9.68|10.99|9.49|11.26|9.76|10.96|9.46|0
1745867100000|2025-04-28 19:05:00|11.01|9.51|10.86|9.36|11.08|9.58|10.85|9.35|0
1745867400000|2025-04-28 19:10:00|10.85|9.35|10.87|9.37|11|9.5|10.83|9.33|0
1745867700000|2025-04-28 19:15:00|10.86|9.36|10.86|9.36|10.89|9.39|10.83|9.33|0
1745868000000|2025-04-28 19:20:00|10.85|9.35|10.74|9.24|10.9|9.4|10.66|9.18|0
1745868300000|2025-04-28 19:25:00|10.76|9.26|10.68|9.19|10.85|9.35|10.65|9.16|0
1745868600000|2025-04-28 19:30:00|10.72|9.22|10.58|9.11|10.79|9.29|10.53|9.06|0
1745868900000|2025-04-28 19:35:00|10.62|9.13|10.71|9.21|10.79|9.29|10.49|9.02|0
1745869200000|2025-04-28 19:40:00|10.73|9.22|10.66|9.17|10.79|9.29|10.63|9.15|0
1745869500000|2025-04-28 19:45:00|10.67|9.18|10.55|9.08|10.67|9.19|10.51|9.05|0
1745869800000|2025-04-28 19:50:00|10.46|9|10.28|8.85|10.5|9.03|10.23|8.8|0
1745870100000|2025-04-28 19:55:00|10.38|8.93|10.49|9.03|10.57|9.1|10.27|8.84|0
1745870400000|2025-04-28 20:00:00|10.47|9.01|10.64|9.16|10.68|9.19|10.47|9.01|0
1745870700000|2025-04-28 20:05:00|10.65|9.17|10.61|9.13|10.7|9.21|10.59|9.11|0
1745871000000|2025-04-28 20:10:00|10.62|9.14|10.57|9.1|10.65|9.17|10.55|9.08|0
1745871300000|2025-04-28 20:15:00|10.56|9.09|10.6|9.12|10.63|9.14|10.51|9.04|0
1745871600000|2025-04-28 20:20:00|10.56|9.09|10.63|9.14|10.64|9.15|10.56|9.09|0
1745871900000|2025-04-28 20:25:00|10.62|9.13|10.62|9.14|10.63|9.14|10.54|9.07|0
1745872200000|2025-04-28 20:30:00|10.61|9.13|10.56|9.09|10.63|9.14|10.54|9.07|0
1745872500000|2025-04-28 20:35:00|10.57|9.08|10.56|9.09|10.58|9.11|10.54|9.07|0
1745872800000|2025-04-28 20:40:00|10.57|9.08|10.62|9.14|10.63|9.15|10.5|9.04|0
1745873100000|2025-04-28 20:45:00|10.63|9.15|10.62|9.14|10.65|9.16|10.61|9.13|0
1745873400000|2025-04-28 20:50:00|10.61|9.13|10.61|9.13|10.63|9.15|10.61|9.13|0
1745873700000|2025-04-28 20:55:00|10.62|9.12|10.61|9.11|10.66|9.16|10.6|9.1|0
1745874300000|2025-04-28 21:05:00|10.62|9.12|10.64|9.14|10.64|9.14|10.62|9.12|0
1745874600000|2025-04-28 21:10:00|10.63|9.13|10.62|9.12|10.63|9.13|10.6|9.1|0
1745874900000|2025-04-28 21:15:00|10.64|9.14|10.66|9.16|10.67|9.17|10.64|9.14|0
1745875200000|2025-04-28 21:20:00|10.67|9.17|10.65|9.15|10.67|9.17|10.65|9.15|0
1745875500000|2025-04-28 21:25:00|10.66|9.16|10.65|9.15|10.66|9.16|10.65|9.15|0
1745875800000|2025-04-28 21:30:00|10.64|9.14|10.65|9.15|10.65|9.15|10.64|9.14|0
1745876100000|2025-04-28 21:35:00|10.66|9.16|10.64|9.14|10.66|9.16|10.64|9.14|0
1745876400000|2025-04-28 21:40:00|10.63|9.13|10.67|9.17|10.68|9.18|10.63|9.13|0
1745876700000|2025-04-28 21:45:00|10.68|9.18|10.66|9.16|10.68|9.18|10.66|9.16|0
1745877000000|2025-04-28 21:50:00|10.67|9.17|10.64|9.14|10.67|9.17|10.64|9.14|0
1745877300000|2025-04-28 21:55:00|10.63|9.13|10.67|9.17|10.67|9.17|10.61|9.11|0
1745877600000|2025-04-28 22:00:00|10.66|9.16|10.67|9.17|10.7|9.2|10.64|9.14|0
1745877900000|2025-04-28 22:05:00|10.66|9.16|10.56|9.06|10.66|9.16|10.56|9.06|0
1745878200000|2025-04-28 22:10:00|10.55|9.05|10.68|9.18|10.71|9.21|10.55|9.05|0
1745878500000|2025-04-28 22:15:00|10.69|9.19|10.71|9.21|10.72|9.22|10.68|9.18|0
1745878800000|2025-04-28 22:20:00|10.7|9.2|10.72|9.22|10.77|9.27|10.7|9.2|0
1745879100000|2025-04-28 22:25:00|10.71|9.21|10.7|9.2|10.72|9.22|10.68|9.18|0
1745879400000|2025-04-28 22:30:00|10.69|9.19|10.6|9.1|10.7|9.2|10.58|9.08|0
1745879700000|2025-04-28 22:35:00|10.59|9.09|10.63|9.13|10.64|9.14|10.59|9.09|0
1745880000000|2025-04-28 22:40:00|10.62|9.12|10.72|9.22|10.8|9.29|10.62|9.12|0
1745880300000|2025-04-28 22:45:00|10.71|9.21|10.66|9.16|10.73|9.23|10.66|9.16|0
1745880600000|2025-04-28 22:50:00|10.65|9.15|10.64|9.14|10.68|9.18|10.61|9.11|0
1745880900000|2025-04-28 22:55:00|10.65|9.15|10.61|9.11|10.65|9.15|10.6|9.1|0
1745881200000|2025-04-28 23:00:00|10.6|9.1|10.52|9.02|10.66|9.16|10.47|8.97|0
1745881500000|2025-04-28 23:05:00|10.53|9.03|10.5|9|10.6|9.1|10.45|8.95|0
1745881800000|2025-04-28 23:10:00|10.51|9.01|10.48|8.98|10.51|9.01|10.46|8.96|0
1745882100000|2025-04-28 23:15:00|10.47|8.97|10.51|9.01|10.53|9.03|10.35|8.85|0
1745882400000|2025-04-28 23:20:00|10.52|9.02|10.5|9|10.53|9.03|10.5|9|0
1745882700000|2025-04-28 23:25:00|10.49|8.99|10.42|8.92|10.49|8.99|10.37|8.87|0
1745883000000|2025-04-28 23:30:00|10.41|8.91|10.39|8.89|10.41|8.91|10.37|8.87|0
1745883300000|2025-04-28 23:35:00|10.38|8.88|10.37|8.87|10.41|8.91|10.37|8.87|0
1745883600000|2025-04-28 23:40:00|10.38|8.88|10.35|8.85|10.38|8.88|10.34|8.84|0
1745883900000|2025-04-28 23:45:00|10.34|8.84|10.31|8.81|10.35|8.85|10.29|8.79|0
1745884200000|2025-04-28 23:50:00|10.3|8.8|10.29|8.79|10.33|8.83|10.29|8.79|0
1745884500000|2025-04-28 23:55:00|10.28|8.78|10.25|8.75|10.3|8.8|10.24|8.74|0
1745884800000|2025-04-29 00:00:00|10.24|8.74|10.37|8.87|10.38|8.88|10.22|8.72|0
1745885100000|2025-04-29 00:05:00|10.38|8.88|10.38|8.88|10.41|8.91|10.37|8.87|0
1745885400000|2025-04-29 00:10:00|10.39|8.89|10.45|8.95|10.47|8.97|10.35|8.85|0
1745885700000|2025-04-29 00:15:00|10.44|8.94|10.51|9.04|10.58|9.1|10.39|8.92|0
1745886000000|2025-04-29 00:20:00|10.5|9.05|10.51|9.04|10.6|9.12|10.49|9.03|0
1745886300000|2025-04-29 00:25:00|10.5|9.05|10.53|9.06|10.53|9.06|10.48|9.02|0
1745886600000|2025-04-29 00:30:00|10.51|9.05|10.47|9.01|10.52|9.05|10.43|8.98|0
1745886900000|2025-04-29 00:35:00|10.46|9|10.35|8.91|10.47|9.01|10.34|8.9|0
1745887200000|2025-04-29 00:40:00|10.36|8.92|10.36|8.91|10.38|8.93|10.32|8.88|0
1745887500000|2025-04-29 00:45:00|10.35|8.9|10.26|8.83|10.36|8.92|10.21|8.79|0
1745887800000|2025-04-29 00:50:00|10.25|8.82|10.23|8.81|10.27|8.84|10.13|8.72|0
1745888100000|2025-04-29 00:55:00|10.24|8.8|10.22|8.8|10.25|8.82|10.12|8.71|0
1745888400000|2025-04-29 01:00:00|10.24|8.81|10.12|8.71|10.26|8.83|10.12|8.71|0
1745888700000|2025-04-29 01:05:00|10.14|8.72|10.18|8.76|10.2|8.78|10.11|8.7|0
1745889000000|2025-04-29 01:10:00|10.19|8.77|10.24|8.81|10.26|8.83|10.13|8.72|0
1745889300000|2025-04-29 01:15:00|10.25|8.82|10.25|8.82|10.26|8.83|10.23|8.8|0
1745889600000|2025-04-29 01:20:00|10.26|8.83|10.25|8.82|10.27|8.83|10.22|8.79|0
1745889900000|2025-04-29 01:25:00|10.26|8.81|10.25|8.82|10.26|8.83|10.22|8.8|0
1745890200000|2025-04-29 01:30:00|10.26|8.83|10.25|8.82|10.27|8.83|10.22|8.8|0
1745890500000|2025-04-29 01:35:00|10.26|8.83|10.24|8.81|10.26|8.83|10.18|8.76|0
1745890800000|2025-04-29 01:40:00|10.23|8.8|10.13|8.72|10.27|8.83|10.1|8.69|0
1745891100000|2025-04-29 01:45:00|10.14|8.73|10.04|8.64|10.14|8.73|9.99|8.6|0
1745891400000|2025-04-29 01:50:00|10.03|8.63|10.04|8.64|10.06|8.66|10.01|8.61|0
1745891700000|2025-04-29 01:55:00|10.05|8.65|10.03|8.63|10.09|8.68|10.01|8.62|0
1745892000000|2025-04-29 02:00:00|10.02|8.62|9.97|8.58|10.06|8.66|9.96|8.57|0
1745892300000|2025-04-29 02:05:00|9.96|8.57|9.99|8.59|9.99|8.6|9.95|8.56|0
1745892600000|2025-04-29 02:10:00|9.98|8.58|9.93|8.55|10.04|8.64|9.91|8.53|0
1745892900000|2025-04-29 02:15:00|9.92|8.54|10.03|8.63|10.06|8.66|9.89|8.51|0
1745893200000|2025-04-29 02:20:00|10.04|8.64|10.05|8.65|10.05|8.65|9.97|8.58|0
1745893500000|2025-04-29 02:25:00|10.04|8.64|10.04|8.64|10.05|8.65|9.88|8.5|0
1745893800000|2025-04-29 02:30:00|10.05|8.65|9.93|8.54|10.07|8.66|9.91|8.53|0
1745894100000|2025-04-29 02:35:00|9.92|8.55|10.03|8.63|10.05|8.65|9.9|8.52|0
1745894400000|2025-04-29 02:40:00|10.04|8.64|10.16|8.74|10.22|8.8|10.03|8.63|0
1745894700000|2025-04-29 02:45:00|10.17|8.75|10.26|8.82|10.29|8.85|10.17|8.75|0
1745895000000|2025-04-29 02:50:00|10.25|8.83|10.25|8.82|10.28|8.84|10.22|8.8|0
1745895300000|2025-04-29 02:55:00|10.24|8.81|10.24|8.81|10.28|8.85|10.22|8.79|0
1745895600000|2025-04-29 03:00:00|10.26|8.83|10.19|8.77|10.27|8.84|10.17|8.75|0
1745895900000|2025-04-29 03:05:00|10.18|8.76|10.12|8.71|10.21|8.78|10.11|8.7|0
1745896200000|2025-04-29 03:10:00|10.11|8.7|10.2|8.77|10.22|8.79|10.1|8.69|0
1745896500000|2025-04-29 03:15:00|10.18|8.76|10.24|8.81|10.29|8.85|10.18|8.76|0
1745896800000|2025-04-29 03:20:00|10.23|8.8|10.13|8.72|10.26|8.83|10.11|8.7|0
1745897100000|2025-04-29 03:25:00|10.14|8.73|10.14|8.72|10.16|8.74|10.12|8.71|0
1745897400000|2025-04-29 03:30:00|10.13|8.71|10.2|8.78|10.21|8.79|10.11|8.7|0
1745897700000|2025-04-29 03:35:00|10.21|8.77|10.26|8.82|10.28|8.84|10.18|8.76|0
1745898000000|2025-04-29 03:40:00|10.25|8.83|10.25|8.82|10.28|8.84|10.19|8.77|0
1745898300000|2025-04-29 03:45:00|10.24|8.81|10.24|8.81|10.26|8.83|10.2|8.77|0
1745898600000|2025-04-29 03:50:00|10.25|8.82|10.14|8.73|10.25|8.82|10.12|8.71|0
1745898900000|2025-04-29 03:55:00|10.13|8.72|10.13|8.72|10.15|8.74|10.13|8.71|0
1745899200000|2025-04-29 04:00:00|8.72|8.71|10.25|8.82|10.27|8.83|8.72|7.5|0
1745899500000|2025-04-29 04:05:00|10.24|8.81|10.2|8.78|10.26|8.83|10.18|8.76|0
1745899800000|2025-04-29 04:10:00|10.21|8.79|10.25|8.82|10.3|8.86|10.2|8.77|0
1745900100000|2025-04-29 04:15:00|10.23|8.8|10.15|8.73|10.26|8.83|10.12|8.71|0
1745900400000|2025-04-29 04:20:00|10.13|8.71|10.12|8.71|10.15|8.73|10.11|8.7|0
1745900700000|2025-04-29 04:25:00|10.13|8.72|9.98|8.59|10.13|8.72|9.92|8.54|0
1745901000000|2025-04-29 04:30:00|9.99|8.58|9.93|8.54|10|8.61|9.9|8.52|0
1745901300000|2025-04-29 04:35:00|9.94|8.55|10.03|8.63|10.07|8.67|9.93|8.54|0
1745901600000|2025-04-29 04:40:00|10.04|8.64|10.04|8.64|10.06|8.65|10.03|8.63|0
1745901900000|2025-04-29 04:45:00|10.06|8.65|10.15|8.73|10.22|8.79|10.03|8.63|0
1745902200000|2025-04-29 04:50:00|10.14|8.74|10.2|8.78|10.21|8.78|10.14|8.72|0
1745902500000|2025-04-29 04:55:00|10.19|8.77|10.2|8.78|10.21|8.79|10.14|8.72|0
1745902800000|2025-04-29 05:00:00|10.21|8.77|10.19|8.77|10.25|8.82|10.16|8.75|0
1745903100000|2025-04-29 05:05:00|10.17|8.75|10.13|8.72|10.2|8.78|10.11|8.7|0
1745903400000|2025-04-29 05:10:00|10.14|8.71|10.14|8.72|10.16|8.74|10.07|8.66|0
1745903700000|2025-04-29 05:15:00|10.13|8.71|10.15|8.73|10.2|8.77|10.08|8.68|0
1745904000000|2025-04-29 05:20:00|10.16|8.74|10.24|8.81|10.31|8.87|10.14|8.72|0
1745904300000|2025-04-29 05:25:00|10.23|8.8|10.26|8.83|10.28|8.85|10.17|8.75|0
1745904600000|2025-04-29 05:30:00|10.27|8.84|10.2|8.78|10.3|8.86|10.2|8.78|0
1745904900000|2025-04-29 05:35:00|10.18|8.77|10.15|8.73|10.25|8.82|10.12|8.71|0
1745905200000|2025-04-29 05:40:00|10.14|8.75|10.25|8.82|10.27|8.84|10.12|8.71|0
1745905500000|2025-04-29 05:45:00|10.26|8.83|10.12|8.71|10.26|8.83|10.12|8.7|0
1745905800000|2025-04-29 05:50:00|10.13|8.72|10.26|8.83|10.28|8.84|10.12|8.71|0
1745906100000|2025-04-29 05:55:00|10.25|8.82|10.25|8.82|10.28|8.85|10.14|8.72|0
1745906400000|2025-04-29 06:00:00|10.28|8.85|10.25|8.82|10.31|8.87|10.21|8.79|0
1745906700000|2025-04-29 06:05:00|10.26|8.83|10.27|8.83|10.28|8.84|10.21|8.79|0
1745907000000|2025-04-29 06:10:00|10.24|8.81|10.25|8.82|10.3|8.86|10.21|8.79|0
1745907300000|2025-04-29 06:15:00|10.26|8.83|10.23|8.81|10.28|8.85|10.21|8.79|0
1745907600000|2025-04-29 06:20:00|10.24|8.82|10.23|8.8|10.28|8.84|10.23|8.8|0
1745907900000|2025-04-29 06:25:00|10.24|8.81|10.29|8.85|10.32|8.88|10.2|8.78|0
1745908200000|2025-04-29 06:30:00|10.3|8.86|10.13|8.72|10.31|8.87|10.12|8.71|0
1745908500000|2025-04-29 06:35:00|10.14|8.73|10.13|8.72|10.15|8.73|10.12|8.7|0
1745908800000|2025-04-29 06:40:00|10.12|8.71|10.14|8.72|10.15|8.74|10.11|8.7|0
1745909100000|2025-04-29 06:45:00|10.13|8.73|10.08|8.68|10.15|8.73|10.08|8.68|0
1745909400000|2025-04-29 06:50:00|10.09|8.69|10.13|8.71|10.18|8.76|10.07|8.66|0
1745909700000|2025-04-29 06:55:00|10.15|8.72|10.21|8.78|10.21|8.79|10.12|8.71|0
1745910000000|2025-04-29 07:00:00|10.22|8.8|10.19|8.77|10.26|8.83|10.15|8.73|0
1745910300000|2025-04-29 07:05:00|10.2|8.78|10.08|8.68|10.22|8.79|10.06|8.66|0
1745910600000|2025-04-29 07:10:00|10.09|8.67|10.1|8.69|10.11|8.7|10.01|8.62|0
1745910900000|2025-04-29 07:15:00|10.11|8.7|10.02|8.62|10.11|8.7|9.98|8.59|0
1745911200000|2025-04-29 07:20:00|10.01|8.63|9.97|8.58|10.03|8.63|9.94|8.55|0
1745911500000|2025-04-29 07:25:00|9.98|8.59|9.92|8.54|10|8.61|9.89|8.51|0
1745911800000|2025-04-29 07:30:00|9.91|8.53|10|8.61|10|8.61|9.89|8.51|0
1745912100000|2025-04-29 07:35:00|10.01|8.62|9.98|8.59|10.02|8.62|9.97|8.57|0
1745912400000|2025-04-29 07:40:00|9.97|8.58|9.93|8.54|10.01|8.61|9.9|8.52|0
1745912700000|2025-04-29 07:45:00|9.92|8.55|9.86|8.49|9.94|8.56|9.86|8.48|0
1745913000000|2025-04-29 07:50:00|9.85|8.48|9.82|8.45|9.87|8.49|9.77|8.41|0
1745913300000|2025-04-29 07:55:00|9.81|8.46|9.89|8.51|9.91|8.52|9.8|8.43|0
1745913600000|2025-04-29 08:00:00|9.88|8.5|9.99|8.6|9.99|8.6|9.84|8.47|0
1745913900000|2025-04-29 08:05:00|9.98|8.59|10.03|8.63|10.07|8.67|9.96|8.57|0
1745914200000|2025-04-29 08:10:00|10.04|8.64|10.26|8.83|10.27|8.83|10.02|8.62|0
1745914500000|2025-04-29 08:15:00|10.25|8.82|10.09|8.68|10.28|8.85|10.07|8.66|0
1745914800000|2025-04-29 08:20:00|10.1|8.69|10.09|8.69|10.13|8.72|10.06|8.66|0
1745915100000|2025-04-29 08:25:00|10.08|8.68|10.03|8.63|10.13|8.72|10.01|8.61|0
1745915400000|2025-04-29 08:30:00|10.02|8.62|10.1|8.69|10.12|8.71|9.98|8.59|0
1745915700000|2025-04-29 08:35:00|10.09|8.68|10.03|8.63|10.11|8.7|10.03|8.63|0
1745916000000|2025-04-29 08:40:00|10.04|8.64|9.97|8.58|10.05|8.65|9.95|8.56|0
1745916300000|2025-04-29 08:45:00|9.98|8.59|9.86|8.48|10|8.61|9.85|8.47|0
1745916600000|2025-04-29 08:50:00|9.85|8.5|9.88|8.5|9.9|8.52|9.84|8.47|0
1745916900000|2025-04-29 08:55:00|9.87|8.49|9.93|8.54|9.96|8.57|9.87|8.49|0
1745917200000|2025-04-29 09:00:00|9.92|8.53|9.99|8.6|10.02|8.62|9.89|8.51|0
1745917500000|2025-04-29 09:05:00|10|8.59|9.97|8.58|10.02|8.62|9.96|8.57|0
1745917800000|2025-04-29 09:10:00|9.98|8.59|10.05|8.65|10.08|8.67|9.97|8.58|0
1745918100000|2025-04-29 09:15:00|10.06|8.66|10.03|8.63|10.09|8.68|10|8.6|0
1745918400000|2025-04-29 09:20:00|10.04|8.64|10.05|8.64|10.06|8.66|9.99|8.6|0
1745918700000|2025-04-29 09:25:00|10.03|8.65|10.08|8.68|10.21|8.79|10.02|8.62|0
1745919000000|2025-04-29 09:30:00|10.07|8.67|10.06|8.66|10.12|8.71|10.03|8.63|0
1745919300000|2025-04-29 09:35:00|10.07|8.65|10.07|8.66|10.14|8.72|10|8.61|0
1745919600000|2025-04-29 09:40:00|10.08|8.67|10.04|8.64|10.11|8.7|10.01|8.61|0
1745919900000|2025-04-29 09:45:00|10.02|8.62|9.99|8.6|10.04|8.64|9.95|8.56|0
1745920200000|2025-04-29 09:50:00|9.98|8.59|10.04|8.64|10.06|8.66|9.97|8.58|0
1745920500000|2025-04-29 09:55:00|10.03|8.63|10.03|8.63|10.06|8.66|10.01|8.62|0
1745920800000|2025-04-29 10:00:00|9.98|8.59|10.05|8.64|10.09|8.68|9.96|8.57|0
1745921100000|2025-04-29 10:05:00|10.04|8.65|10|8.6|10.06|8.66|9.98|8.59|0
1745921400000|2025-04-29 10:10:00|10.05|8.64|10|8.6|10.06|8.66|9.96|8.57|0
1745921700000|2025-04-29 10:15:00|10.01|8.61|10|8.61|10.02|8.62|9.94|8.56|0
1745922000000|2025-04-29 10:20:00|9.99|8.59|9.98|8.59|10|8.6|9.93|8.54|0
1745922300000|2025-04-29 10:25:00|9.97|8.58|9.92|8.53|9.99|8.6|9.9|8.52|0
1745922600000|2025-04-29 10:30:00|9.91|8.54|10.34|8.9|10.36|8.91|9.91|8.53|0
1745922900000|2025-04-29 10:35:00|10.33|8.89|10.27|8.84|10.33|8.9|10.15|8.73|0
1745923200000|2025-04-29 10:40:00|10.28|8.85|10.32|8.88|10.32|8.88|10.21|8.79|0
1745923500000|2025-04-29 10:45:00|10.33|8.89|10.66|9.18|10.87|9.37|10.28|8.84|0
1745923800000|2025-04-29 10:50:00|10.68|9.17|10.64|9.16|10.68|9.19|10.5|9.04|0
1745924100000|2025-04-29 10:55:00|10.67|9.18|10.42|8.96|10.68|9.19|10.39|8.94|0
1745924400000|2025-04-29 11:00:00|10.41|8.97|10.34|8.9|10.45|8.99|10.3|8.86|0
1745924700000|2025-04-29 11:05:00|10.35|8.91|10.37|8.92|10.42|8.97|10.33|8.89|0
1745925000000|2025-04-29 11:10:00|10.36|8.93|10.36|8.92|10.42|8.97|10.31|8.87|0
1745925300000|2025-04-29 11:15:00|10.35|8.9|10.24|8.81|10.37|8.92|10.22|8.79|0
1745925600000|2025-04-29 11:20:00|10.23|8.82|10.24|8.81|10.29|8.85|10.2|8.78|0
1745925900000|2025-04-29 11:25:00|10.25|8.82|10.35|8.91|10.38|8.93|10.24|8.81|0
1745926200000|2025-04-29 11:30:00|10.36|8.92|10.23|8.81|10.39|8.94|10.23|8.8|0
1745926500000|2025-04-29 11:35:00|10.24|8.8|10.34|8.9|10.39|8.94|10.18|8.76|0
1745926800000|2025-04-29 11:40:00|10.35|8.89|10.52|9.05|10.53|9.06|10.24|8.81|0
1745927100000|2025-04-29 11:45:00|10.53|9.06|10.42|8.97|10.58|9.1|10.37|8.92|0
1745927400000|2025-04-29 11:50:00|10.4|8.95|10.51|9.05|10.53|9.06|10.35|8.91|0
1745927700000|2025-04-29 11:55:00|10.46|9.04|10.38|8.93|10.47|9.04|10.35|8.91|0
1745928000000|2025-04-29 12:00:00|10.39|8.94|10.51|9.04|10.53|9.06|10.36|8.91|0
1745928300000|2025-04-29 12:05:00|10.5|9.01|10.4|8.95|10.51|9.01|10.27|8.84|0
1745928600000|2025-04-29 12:10:00|10.42|8.96|10.42|8.96|10.52|9.06|10.37|8.92|0
1745928900000|2025-04-29 12:15:00|10.41|8.97|10.57|9.09|10.61|9.13|10.4|8.95|0
1745929200000|2025-04-29 12:20:00|10.58|9.1|10.71|9.22|10.73|9.23|10.52|9.05|0
1745929500000|2025-04-29 12:25:00|10.72|9.21|10.73|9.23|10.77|9.27|10.6|9.12|0
1745929800000|2025-04-29 12:30:00|10.74|9.24|10.61|9.13|10.78|9.28|10.6|9.12|0
1745930100000|2025-04-29 12:35:00|10.6|9.11|10.52|9.06|10.7|9.2|10.52|9.05|0
1745930400000|2025-04-29 12:40:00|10.57|9.05|10.24|8.81|10.57|9.1|10.2|8.78|0
1745930700000|2025-04-29 12:45:00|10.25|8.82|10.37|8.93|10.65|9.16|10.22|8.79|0
1745931000000|2025-04-29 12:50:00|10.38|8.95|10.66|9.18|10.74|9.25|10.38|8.94|0
1745931300000|2025-04-29 12:55:00|10.65|9.17|10.92|9.42|11|9.5|10.64|9.16|0
1745931600000|2025-04-29 13:00:00|10.93|9.43|11.38|9.88|11.39|9.89|10.9|9.4|0
1745931900000|2025-04-29 13:05:00|11.36|9.86|11.23|9.73|11.38|9.88|11.03|9.53|0
1745932200000|2025-04-29 13:10:00|11.25|9.75|11.26|9.69|11.37|9.87|11.15|9.65|0
1745932500000|2025-04-29 13:15:00|11.27|9.7|11.22|9.65|11.37|9.78|11.2|9.63|0
1745932800000|2025-04-29 13:20:00|11.24|9.67|11.13|9.58|11.25|9.68|11.1|9.55|0
1745933100000|2025-04-29 13:25:00|11.11|9.56|11.06|9.51|11.15|9.59|11.01|9.47|0
1745933400000|2025-04-29 13:30:00|11.04|9.54|10.77|9.27|11.2|9.7|10.72|9.22|0
1745933700000|2025-04-29 13:35:00|10.78|9.28|10.92|9.42|10.96|9.46|10.75|9.25|0
1745934000000|2025-04-29 13:40:00|10.9|9.4|10.61|9.13|10.96|9.46|10.59|9.12|0
1745934300000|2025-04-29 13:45:00|10.6|9.12|10.46|9|10.63|9.15|10.26|8.82|0
1745934600000|2025-04-29 13:50:00|10.45|8.99|10.54|9.07|10.59|9.11|10.27|8.84|0
1745934900000|2025-04-29 13:55:00|10.55|9.08|10.54|9.07|10.64|9.16|10.32|8.88|0
1745935200000|2025-04-29 14:00:00|10.55|9.08|10.25|8.82|10.84|9.34|9.11|7.84|0
1745935500000|2025-04-29 14:05:00|10.29|8.85|10|8.61|10.32|8.88|9.79|8.42|0
1745935800000|2025-04-29 14:10:00|9.99|8.6|10.1|8.69|10.23|8.8|9.97|8.58|0
1745936100000|2025-04-29 14:15:00|10.14|8.73|10.26|8.83|10.33|8.89|10.02|8.62|0
1745936400000|2025-04-29 14:20:00|10.27|8.84|10.65|9.16|10.84|9.34|10.27|8.84|0
1745936700000|2025-04-29 14:25:00|10.66|9.18|10.72|9.22|10.88|9.38|10.66|9.17|0
1745937000000|2025-04-29 14:30:00|10.73|9.23|10.54|9.07|10.78|9.28|10.5|9.03|0
1745937300000|2025-04-29 14:35:00|10.56|9.08|10.22|8.79|10.56|9.08|10.13|8.71|0
1745937600000|2025-04-29 14:40:00|10.21|8.78|10.26|8.83|10.36|8.92|10.11|8.7|0
1745937900000|2025-04-29 14:45:00|10.27|8.84|10.19|8.77|10.34|8.89|10.12|8.71|0
1745938200000|2025-04-29 14:50:00|10.21|8.79|10.15|8.74|10.37|8.92|10.06|8.66|0
1745938500000|2025-04-29 14:55:00|10.13|8.72|10.03|8.63|10.13|8.72|9.92|8.53|0
1745938800000|2025-04-29 15:00:00|10.02|8.62|10.12|8.7|10.18|8.76|9.9|8.52|0
1745939100000|2025-04-29 15:05:00|10.13|8.72|10.03|8.63|10.17|8.75|9.98|8.59|0
1745939400000|2025-04-29 15:10:00|9.99|8.6|10.14|8.73|10.24|8.81|9.99|8.6|0
1745939700000|2025-04-29 15:15:00|10.13|8.72|10.24|8.81|10.32|8.88|10.09|8.69|0
1745940000000|2025-04-29 15:20:00|10.21|8.78|10.04|8.64|10.34|8.9|10.01|8.61|0
1745940300000|2025-04-29 15:25:00|10.05|8.65|9.82|8.45|10.09|8.68|9.78|8.42|0
1745940600000|2025-04-29 15:30:00|9.83|8.46|9.95|8.56|10.08|8.67|9.81|8.44|0
1745940900000|2025-04-29 15:35:00|9.94|8.57|9.88|8.5|10.11|8.7|9.79|8.42|0
1745941200000|2025-04-29 15:40:00|9.9|8.52|9.72|8.37|9.91|8.53|9.72|8.36|0
1745941500000|2025-04-29 15:45:00|9.68|8.33|9.73|8.37|9.83|8.46|9.65|8.3|0
1745941800000|2025-04-29 15:50:00|9.72|8.36|9.69|8.34|9.86|8.48|9.64|8.3|0
1745942100000|2025-04-29 15:55:00|9.7|8.31|9.79|8.42|9.92|8.54|9.65|8.3|0
1745942400000|2025-04-29 16:00:00|9.78|8.38|9.56|8.22|9.84|8.47|9.5|8.17|0
1745942700000|2025-04-29 16:05:00|9.55|8.23|9.35|8.05|9.61|8.27|9.28|7.98|0
1745943000000|2025-04-29 16:10:00|9.36|8.06|9.38|8.07|9.4|8.08|9.28|7.99|0
1745943300000|2025-04-29 16:15:00|9.37|8.06|9.45|8.13|9.52|8.19|9.33|8.03|0
1745943600000|2025-04-29 16:20:00|9.46|8.14|9.44|8.13|9.52|8.19|9.35|8.04|0
1745943900000|2025-04-29 16:25:00|9.45|8.12|9.35|8.05|9.53|8.2|9.34|8.03|0
1745944200000|2025-04-29 16:30:00|9.36|8.08|9.36|8.06|9.49|8.16|9.27|7.97|0
1745944500000|2025-04-29 16:35:00|9.37|8.05|9.46|8.14|9.55|8.22|9.28|7.98|0
1745944800000|2025-04-29 16:40:00|9.47|8.15|9.37|8.06|9.48|8.16|9.31|8.01|0
1745945100000|2025-04-29 16:45:00|9.38|8.07|9.72|8.37|9.8|8.43|9.31|8.01|0
1745945400000|2025-04-29 16:50:00|9.75|8.39|9.57|8.24|9.8|8.43|9.56|8.22|0
1745945700000|2025-04-29 16:55:00|9.56|8.23|9.74|8.38|9.98|8.59|9.56|8.22|0
1745946000000|2025-04-29 17:00:00|9.73|8.37|9.61|8.27|9.81|8.44|9.61|8.27|0
1745946300000|2025-04-29 17:05:00|9.62|8.28|9.59|8.25|9.72|8.37|9.52|8.19|0
1745946600000|2025-04-29 17:10:00|9.58|8.26|9.49|8.17|9.72|8.36|9.48|8.16|0
1745946900000|2025-04-29 17:15:00|9.48|8.16|9.18|7.9|9.55|8.21|9.16|7.88|0
1745947200000|2025-04-29 17:20:00|9.21|7.92|9.13|7.85|9.25|7.96|9.11|7.84|0
1745947500000|2025-04-29 17:25:00|9.19|7.86|9.26|7.97|9.38|8.07|9.18|7.86|0
1745947800000|2025-04-29 17:30:00|9.23|7.96|9.24|7.95|9.29|8|9.2|7.92|0
1745948100000|2025-04-29 17:35:00|9.25|7.96|9.09|7.82|9.29|7.99|9.09|7.82|0
1745948400000|2025-04-29 17:40:00|9.08|7.81|9.01|7.75|9.12|7.85|8.97|7.72|0
1745948700000|2025-04-29 17:45:00|9.02|7.76|8.93|7.68|9.08|7.81|8.75|7.53|0
1745949000000|2025-04-29 17:50:00|8.95|7.69|8.82|7.59|8.99|7.74|8.81|7.58|0
1745949300000|2025-04-29 17:55:00|8.83|7.58|8.8|7.57|8.86|7.63|8.74|7.52|0
1745949600000|2025-04-29 18:00:00|8.79|7.56|8.74|7.52|8.85|7.61|8.73|7.51|0
1745949900000|2025-04-29 18:05:00|8.73|7.51|8.82|7.59|8.97|7.72|8.7|7.48|0
1745950200000|2025-04-29 18:10:00|8.83|7.6|8.93|7.68|8.96|7.71|8.81|7.58|0
1745950500000|2025-04-29 18:15:00|8.92|7.66|8.95|7.7|8.97|7.72|8.8|7.57|0
1745950800000|2025-04-29 18:20:00|8.94|7.69|9.06|7.8|9.1|7.83|8.87|7.63|0
1745951100000|2025-04-29 18:25:00|9.05|7.79|8.82|7.59|9.07|7.81|8.8|7.58|0
1745951400000|2025-04-29 18:30:00|8.84|7.6|8.94|7.69|9.03|7.77|8.79|7.56|0
1745951700000|2025-04-29 18:35:00|8.93|7.68|8.92|7.67|9.04|7.78|8.9|7.66|0
1745952000000|2025-04-29 18:40:00|8.91|7.68|8.98|7.73|9.03|7.77|8.9|7.66|0
1745952300000|2025-04-29 18:45:00|8.99|7.72|9.03|7.77|9.1|7.83|8.97|7.71|0
1745952600000|2025-04-29 18:50:00|9.04|7.78|9.05|7.79|9.18|7.9|8.97|7.72|0
1745952900000|2025-04-29 18:55:00|9.04|7.78|9.07|7.81|9.16|7.88|8.98|7.72|0
1745953200000|2025-04-29 19:00:00|9.09|7.82|9|7.74|9.1|7.83|8.89|7.65|0
1745953500000|2025-04-29 19:05:00|9.01|7.75|8.95|7.7|9.06|7.8|8.78|7.56|0
1745953800000|2025-04-29 19:10:00|8.93|7.69|8.98|7.73|9.06|7.79|8.89|7.65|0
1745954100000|2025-04-29 19:15:00|8.99|7.74|9.08|7.81|9.15|7.87|8.95|7.7|0
1745954400000|2025-04-29 19:20:00|9.07|7.8|9.03|7.77|9.13|7.86|9|7.74|0
1745954700000|2025-04-29 19:25:00|9.04|7.78|9.06|7.79|9.19|7.91|9.01|7.75|0
1745955000000|2025-04-29 19:30:00|9.05|7.8|9.05|7.79|9.08|7.81|9|7.74|0
1745955300000|2025-04-29 19:35:00|9.07|7.8|9.21|7.92|9.23|7.94|8.97|7.72|0
1745955600000|2025-04-29 19:40:00|9.24|7.95|9.36|8.05|9.39|8.08|9.17|7.89|0
1745955900000|2025-04-29 19:45:00|9.37|8.07|9.19|7.91|9.4|8.09|9.14|7.87|0
1745956200000|2025-04-29 19:50:00|9.13|7.86|9.08|7.81|9.34|8.04|9|7.74|0
1745956500000|2025-04-29 19:55:00|9.07|7.84|9.19|7.9|9.24|7.95|9.02|7.76|0
1745956800000|2025-04-29 20:00:00|9.14|7.87|8.97|7.72|9.14|7.87|8.95|7.7|0
1745957100000|2025-04-29 20:05:00|8.99|7.73|9.06|7.8|9.11|7.84|8.96|7.71|0
1745957400000|2025-04-29 20:10:00|9.08|7.81|9.07|7.8|9.21|7.93|9.04|7.78|0
1745957700000|2025-04-29 20:15:00|9.06|7.79|9.03|7.77|9.15|7.87|9|7.74|0
1745958000000|2025-04-29 20:20:00|9.02|7.76|9.02|7.76|9.06|7.79|9|7.75|0
1745958300000|2025-04-29 20:25:00|9.03|7.77|9.15|7.87|9.16|7.88|9.01|7.75|0
1745958600000|2025-04-29 20:30:00|9.16|7.88|9.23|7.95|9.34|8.04|9.13|7.86|0
1745958900000|2025-04-29 20:35:00|9.24|7.94|9.12|7.85|9.26|7.97|9.1|7.83|0
1745959200000|2025-04-29 20:40:00|9.11|7.84|9.24|7.95|9.27|7.98|9.11|7.84|0
1745959500000|2025-04-29 20:45:00|9.23|7.94|9.26|7.96|9.28|7.98|9.22|7.93|0
1745959800000|2025-04-29 20:50:00|9.24|7.97|9.12|7.85|9.27|7.97|9.12|7.84|0
1745960100000|2025-04-29 20:55:00|9.25|7.75|9.25|7.75|9.25|7.75|9.16|7.66|0
1745960400000|2025-04-29 21:00:00|9.24|7.74|9.27|7.77|9.27|7.77|9.24|7.74|0
1745960700000|2025-04-29 21:05:00|9.26|7.76|9.26|7.76|9.27|7.77|9.24|7.74|0
1745961000000|2025-04-29 21:10:00|9.28|7.78|9.26|7.76|9.29|7.79|9.26|7.76|0
1745961300000|2025-04-29 21:15:00|9.27|7.77|9.27|7.77|9.29|7.79|9.26|7.76|0
1745961600000|2025-04-29 21:20:00|9.28|7.78|9.27|7.77|9.28|7.78|9.27|7.77|0
1745961900000|2025-04-29 21:25:00|9.26|7.76|9.25|7.75|9.26|7.76|9.25|7.75|0
1745962200000|2025-04-29 21:30:00|9.26|7.76|9.27|7.77|9.27|7.77|9.26|7.76|0
1745962500000|2025-04-29 21:35:00|9.28|7.78|9.29|7.79|9.29|7.79|9.27|7.77|0
1745962800000|2025-04-29 21:40:00|9.3|7.8|9.29|7.79|9.3|7.8|9.29|7.79|0
1745963100000|2025-04-29 21:45:00|9.28|7.78|9.28|7.78|9.29|7.79|9.27|7.77|0
1745963400000|2025-04-29 21:50:00|9.29|7.79|9.28|7.78|9.31|7.81|9.27|7.77|0
1745963700000|2025-04-29 21:55:00|9.29|7.79|9.27|7.77|9.29|7.79|9.27|7.77|0
1745964000000|2025-04-29 22:00:00|9.28|7.78|9.38|7.88|9.39|7.89|9.26|7.76|0
1745964300000|2025-04-29 22:05:00|9.36|7.86|9.35|7.85|9.39|7.89|9.35|7.85|0
1745964600000|2025-04-29 22:10:00|9.36|7.86|9.27|7.77|9.38|7.88|9.26|7.76|0
1745964900000|2025-04-29 22:15:00|9.26|7.76|9.29|7.79|9.29|7.79|9.22|7.72|0
1745965200000|2025-04-29 22:20:00|9.31|7.81|9.36|7.86|9.37|7.87|9.27|7.77|0
1745965500000|2025-04-29 22:25:00|9.37|7.87|9.39|7.89|9.44|7.94|9.35|7.85|0
1745965800000|2025-04-29 22:30:00|9.4|7.9|9.38|7.88|9.43|7.93|9.37|7.87|0
1745966100000|2025-04-29 22:35:00|9.39|7.89|9.43|7.93|9.43|7.93|9.38|7.88|0
1745966400000|2025-04-29 22:40:00|9.44|7.94|9.39|7.89|9.45|7.95|9.38|7.88|0
1745966700000|2025-04-29 22:45:00|9.4|7.9|9.39|7.89|9.4|7.9|9.37|7.87|0
1745967000000|2025-04-29 22:50:00|9.4|7.9|9.4|7.9|9.4|7.9|9.38|7.88|0
1745967300000|2025-04-29 22:55:00|9.39|7.89|9.48|7.98|9.49|7.99|9.39|7.89|0
1745967600000|2025-04-29 23:00:00|9.49|7.99|9.5|8|9.53|8.03|9.47|7.97|0
1745967900000|2025-04-29 23:05:00|9.51|8.01|9.53|8.03|9.6|8.1|9.51|8.01|0
1745968200000|2025-04-29 23:10:00|9.54|8.04|9.56|8.06|9.57|8.07|9.49|7.99|0
1745968500000|2025-04-29 23:15:00|9.55|8.05|9.52|8.02|9.56|8.06|9.52|8.02|0
1745968800000|2025-04-29 23:20:00|9.51|8.01|9.48|7.98|9.51|8.01|9.43|7.93|0
1745969100000|2025-04-29 23:25:00|9.49|7.99|9.52|8.02|9.53|8.03|9.49|7.99|0
1745969400000|2025-04-29 23:30:00|9.53|8.03|9.48|7.98|9.53|8.03|9.46|7.96|0
1745969700000|2025-04-29 23:35:00|9.49|7.99|9.46|7.96|9.49|7.99|9.45|7.95|0
1745970000000|2025-04-29 23:40:00|9.45|7.95|9.45|7.95|9.46|7.96|9.43|7.93|0
1745970300000|2025-04-29 23:45:00|9.46|7.96|9.47|7.97|9.5|8|9.44|7.94|0
1745970600000|2025-04-29 23:50:00|9.48|7.98|9.48|7.98|9.5|8|9.46|7.96|0
1745970900000|2025-04-29 23:55:00|9.47|7.97|9.49|7.99|9.52|8.02|9.47|7.97|0
1745971200000|2025-04-30 00:00:00|9.5|8|9.56|8.06|9.59|8.09|9.48|7.98|0
1745971500000|2025-04-30 00:05:00|9.57|8.07|9.39|7.89|9.57|8.07|9.37|7.87|0
1745971800000|2025-04-30 00:10:00|9.38|7.88|9.43|7.93|9.44|7.94|9.37|7.87|0
1745972100000|2025-04-30 00:15:00|9.32|8.02|9.67|8.32|9.69|8.34|9.32|8.02|0
1745972400000|2025-04-30 00:20:00|9.66|8.26|9.66|8.32|9.67|8.32|9.57|8.24|0
1745972700000|2025-04-30 00:25:00|9.67|8.31|9.58|8.25|9.69|8.34|9.57|8.23|0
1745973000000|2025-04-30 00:30:00|9.68|8.33|9.61|8.27|9.74|8.38|9.57|8.23|0
1745973300000|2025-04-30 00:35:00|9.63|8.28|9.61|8.27|9.64|8.3|9.55|8.22|0
1745973600000|2025-04-30 00:40:00|9.62|8.28|9.68|8.33|9.69|8.34|9.61|8.27|0
1745973900000|2025-04-30 00:45:00|9.69|8.34|9.84|8.46|9.84|8.47|9.67|8.32|0
1745974200000|2025-04-30 00:50:00|9.83|8.45|9.87|8.5|9.91|8.52|9.81|8.44|0
1745974500000|2025-04-30 00:55:00|9.88|8.53|9.83|8.46|9.95|8.56|9.82|8.45|0
1745974800000|2025-04-30 01:00:00|9.82|8.45|9.88|8.5|9.88|8.5|9.81|8.44|0
1745975100000|2025-04-30 01:05:00|9.87|8.51|9.84|8.46|9.9|8.52|9.78|8.42|0
1745975400000|2025-04-30 01:10:00|9.83|8.47|9.88|8.5|9.88|8.51|9.81|8.44|0
1745975700000|2025-04-30 01:15:00|9.82|8.45|9.84|8.47|9.89|8.51|9.79|8.43|0
1745976000000|2025-04-30 01:20:00|9.85|8.46|9.83|8.46|9.86|8.48|9.81|8.44|0
1745976300000|2025-04-30 01:25:00|9.84|8.47|9.84|8.47|9.86|8.49|9.81|8.44|0
1745976600000|2025-04-30 01:30:00|9.85|8.46|9.79|8.43|9.89|8.51|9.78|8.41|0
1745976900000|2025-04-30 01:35:00|9.8|8.44|9.84|8.46|9.85|8.48|9.76|8.4|0
1745977200000|2025-04-30 01:40:00|9.83|8.45|9.93|8.54|9.97|8.58|9.82|8.45|0
1745977500000|2025-04-30 01:45:00|9.94|8.55|10.02|8.62|10.06|8.65|9.94|8.54|0
1745977800000|2025-04-30 01:50:00|10.03|8.63|9.93|8.54|10.05|8.64|9.91|8.53|0
1745978100000|2025-04-30 01:55:00|9.92|8.53|9.93|8.54|9.95|8.56|9.92|8.53|0
1745978400000|2025-04-30 02:00:00|9.92|8.53|10.03|8.63|10.07|8.66|9.9|8.52|0
1745978700000|2025-04-30 02:05:00|10.04|8.64|9.99|8.59|10.05|8.65|9.96|8.57|0
1745979000000|2025-04-30 02:10:00|9.98|8.58|9.98|8.59|9.99|8.6|9.92|8.53|0
1745979300000|2025-04-30 02:15:00|9.99|8.6|9.95|8.56|10.01|8.61|9.93|8.55|0
1745979600000|2025-04-30 02:20:00|9.96|8.57|9.95|8.56|10.01|8.61|9.91|8.53|0
1745979900000|2025-04-30 02:25:00|9.94|8.57|10.03|8.63|10.06|8.66|9.94|8.56|0
1745980200000|2025-04-30 02:30:00|10.02|8.62|9.99|8.6|10.07|8.66|9.98|8.59|0
1745980500000|2025-04-30 02:35:00|9.98|8.59|9.95|8.56|10|8.6|9.92|8.54|0
1745980800000|2025-04-30 02:40:00|9.94|8.55|9.93|8.55|9.99|8.6|9.92|8.53|0
1745981100000|2025-04-30 02:45:00|9.92|8.54|9.93|8.54|9.96|8.57|9.92|8.53|0
1745981400000|2025-04-30 02:50:00|9.94|8.55|9.93|8.55|9.95|8.56|9.92|8.54|0
1745981700000|2025-04-30 02:55:00|9.94|8.56|10.05|8.64|10.05|8.65|9.92|8.54|0
1745982000000|2025-04-30 03:00:00|10.06|8.65|10.11|8.7|10.13|8.72|10.03|8.63|0
1745982300000|2025-04-30 03:05:00|10.13|8.72|10.2|8.78|10.21|8.78|10.08|8.67|0
1745982600000|2025-04-30 03:10:00|10.21|8.79|10.15|8.73|10.21|8.79|10.08|8.68|0
1745982900000|2025-04-30 03:15:00|10.14|8.72|10.12|8.71|10.16|8.74|10.03|8.63|0
1745983200000|2025-04-30 03:20:00|10.13|8.72|10.02|8.63|10.13|8.72|10.02|8.63|0
1745983500000|2025-04-30 03:25:00|10.01|8.62|10.04|8.64|10.05|8.65|10.01|8.62|0
1745983800000|2025-04-30 03:30:00|10.05|8.65|10.04|8.64|10.07|8.66|10.03|8.63|0
1745984100000|2025-04-30 03:35:00|10.03|8.63|9.93|8.55|10.04|8.64|9.92|8.54|0
1745984400000|2025-04-30 03:40:00|9.94|8.54|9.92|8.54|9.96|8.57|9.91|8.53|0
1745984700000|2025-04-30 03:45:00|9.93|8.55|9.88|8.5|9.95|8.56|9.87|8.49|0
1745985000000|2025-04-30 03:50:00|9.89|8.51|9.93|8.54|9.94|8.56|9.88|8.5|0
1745985300000|2025-04-30 03:55:00|9.92|8.53|9.89|8.51|9.94|8.55|9.86|8.49|0
1745985600000|2025-04-30 04:00:00|9.9|8.52|9.94|8.55|10.23|8.8|9.89|8.51|0
1745985900000|2025-04-30 04:05:00|9.95|8.56|9.92|8.54|9.98|8.59|9.91|8.53|0
1745986200000|2025-04-30 04:10:00|9.93|8.55|9.95|8.56|9.95|8.56|9.92|8.54|0
1745986500000|2025-04-30 04:15:00|9.94|8.55|9.77|8.41|9.95|8.56|9.76|8.4|0
1745986800000|2025-04-30 04:20:00|9.78|8.4|9.83|8.46|9.85|8.47|9.76|8.4|0
1745987100000|2025-04-30 04:25:00|9.82|8.45|9.84|8.46|9.84|8.47|9.8|8.43|0
1745987400000|2025-04-30 04:30:00|9.85|8.47|9.82|8.45|9.86|8.49|9.81|8.44|0
1745987700000|2025-04-30 04:35:00|9.83|8.46|9.83|8.46|9.9|8.52|9.81|8.44|0
1745988000000|2025-04-30 04:40:00|9.82|8.45|9.82|8.45|9.84|8.47|9.8|8.43|0
1745988300000|2025-04-30 04:45:00|9.83|8.46|9.83|8.45|9.84|8.47|9.8|8.43|0
1745988600000|2025-04-30 04:50:00|9.81|8.44|9.83|8.46|9.85|8.48|9.81|8.44|0
1745988900000|2025-04-30 04:55:00|9.82|8.45|9.87|8.5|9.89|8.51|9.82|8.45|0
1745989200000|2025-04-30 05:00:00|9.85|8.48|9.81|8.44|9.89|8.51|9.8|8.44|0
1745989500000|2025-04-30 05:05:00|9.82|8.45|9.77|8.41|9.83|8.46|9.76|8.4|0
1745989800000|2025-04-30 05:10:00|9.78|8.4|9.84|8.46|9.9|8.52|9.76|8.4|0
1745990100000|2025-04-30 05:15:00|9.85|8.47|9.87|8.49|9.91|8.52|9.83|8.46|0
1745990400000|2025-04-30 05:20:00|9.86|8.48|9.94|8.55|9.96|8.57|9.85|8.48|0
1745990700000|2025-04-30 05:25:00|9.95|8.56|9.92|8.54|9.95|8.56|9.91|8.52|0
1745991000000|2025-04-30 05:30:00|9.9|8.52|9.78|8.42|9.95|8.56|9.78|8.42|0
1745991300000|2025-04-30 05:35:00|9.77|8.4|9.82|8.45|9.84|8.46|9.76|8.4|0
1745991600000|2025-04-30 05:40:00|9.81|8.44|9.75|8.39|9.82|8.45|9.75|8.39|0
1745991900000|2025-04-30 05:45:00|9.76|8.4|9.87|8.5|9.93|8.55|9.75|8.4|0
1745992200000|2025-04-30 05:50:00|9.88|8.49|9.83|8.46|9.89|8.51|9.77|8.4|0
1745992500000|2025-04-30 05:55:00|9.84|8.45|9.76|8.4|9.84|8.46|9.74|8.38|0
1745992800000|2025-04-30 06:00:00|9.71|8.35|9.66|8.31|9.78|8.41|9.66|8.31|0
1745993100000|2025-04-30 06:05:00|9.67|8.32|9.66|8.31|9.78|8.41|9.61|8.27|0
1745993400000|2025-04-30 06:10:00|9.67|8.32|9.56|8.23|9.67|8.32|9.52|8.19|0
1745993700000|2025-04-30 06:15:00|9.55|8.22|9.57|8.24|9.59|8.25|9.54|8.21|0
1745994000000|2025-04-30 06:20:00|9.58|8.23|9.58|8.24|9.58|8.24|9.54|8.21|0
1745994300000|2025-04-30 06:25:00|9.57|8.23|9.56|8.22|9.58|8.25|9.53|8.2|0
1745994600000|2025-04-30 06:30:00|9.57|8.23|9.51|8.18|9.6|8.26|9.43|8.11|0
1745994900000|2025-04-30 06:35:00|9.52|8.19|9.57|8.24|9.58|8.24|9.49|8.17|0
1745995200000|2025-04-30 06:40:00|9.56|8.23|9.6|8.26|9.65|8.3|9.54|8.21|0
1745995500000|2025-04-30 06:45:00|9.59|8.25|9.62|8.27|9.63|8.29|9.59|8.25|0
1745995800000|2025-04-30 06:50:00|9.61|8.26|9.56|8.23|9.62|8.27|9.53|8.2|0
1745996100000|2025-04-30 06:55:00|9.57|8.22|9.49|8.17|9.57|8.23|9.44|8.12|0
1745996400000|2025-04-30 07:00:00|9.45|8.13|9.45|8.13|9.48|8.16|9.41|8.09|0
1745996700000|2025-04-30 07:05:00|9.46|8.14|9.47|8.15|9.48|8.16|9.43|8.12|0
1745997000000|2025-04-30 07:10:00|9.46|8.14|9.35|8.05|9.48|8.15|9.33|8.03|0
1745997300000|2025-04-30 07:15:00|9.36|8.06|9.35|8.05|9.38|8.07|9.32|8.02|0
1745997600000|2025-04-30 07:20:00|9.36|8.06|9.36|8.05|9.43|8.11|9.32|8.02|0
1745997900000|2025-04-30 07:25:00|9.37|8.06|9.33|8.03|9.37|8.06|9.32|8.02|0
1745998200000|2025-04-30 07:30:00|9.34|8.04|9.36|8.05|9.39|8.08|9.31|8.01|0
1745998500000|2025-04-30 07:35:00|9.37|8.06|9.41|8.09|9.47|8.14|9.36|8.05|0
1745998800000|2025-04-30 07:40:00|9.4|8.1|9.41|8.1|9.47|8.15|9.38|8.07|0
1745999100000|2025-04-30 07:45:00|9.4|8.09|9.42|8.11|9.5|8.17|9.38|8.07|0
1745999400000|2025-04-30 07:50:00|9.43|8.12|9.34|8.04|9.45|8.13|9.33|8.02|0
1745999700000|2025-04-30 07:55:00|9.33|8.03|9.35|8.05|9.38|8.07|9.28|7.98|0
1746000000000|2025-04-30 08:00:00|9.37|8.06|9.45|8.13|9.49|8.16|9.27|7.97|0
1746000300000|2025-04-30 08:05:00|9.46|8.14|9.33|8.03|9.46|8.14|9.29|7.99|0
1746000600000|2025-04-30 08:10:00|9.34|8|9.25|7.96|9.34|8.01|9.22|7.93|0
1746000900000|2025-04-30 08:15:00|9.24|7.95|9.14|7.86|9.25|7.96|9.1|7.83|0
1746001200000|2025-04-30 08:20:00|9.15|7.87|9.25|7.96|9.29|8|9.13|7.86|0
1746001500000|2025-04-30 08:25:00|9.24|7.95|9.36|8.05|9.37|8.06|9.23|7.94|0
1746001800000|2025-04-30 08:30:00|9.35|8.07|9.45|8.13|9.46|8.14|9.33|8.03|0
1746002100000|2025-04-30 08:35:00|9.46|8.14|9.43|8.11|9.49|8.17|9.43|8.11|0
1746002400000|2025-04-30 08:40:00|9.44|8.13|9.46|8.14|9.47|8.15|9.4|8.09|0
1746002700000|2025-04-30 08:45:00|9.47|8.15|9.46|8.14|9.47|8.15|9.38|8.07|0
1746003000000|2025-04-30 08:50:00|9.45|8.13|9.35|8.05|9.46|8.14|9.32|8.02|0
1746003300000|2025-04-30 08:55:00|9.36|8.04|9.47|8.15|9.49|8.16|9.34|8.04|0
1746003600000|2025-04-30 09:00:00|9.48|8.16|9.45|8.13|9.48|8.16|9.41|8.1|0
1746003900000|2025-04-30 09:05:00|9.44|8.12|9.45|8.13|9.47|8.15|9.38|8.07|0
1746004200000|2025-04-30 09:10:00|9.4|8.09|9.34|8.04|9.45|8.13|9.33|8.03|0
1746004500000|2025-04-30 09:15:00|9.35|8.05|9.44|8.13|9.47|8.15|9.35|8.04|0
1746004800000|2025-04-30 09:20:00|9.45|8.14|9.45|8.13|9.47|8.15|9.43|8.12|0
1746005100000|2025-04-30 09:25:00|9.47|8.14|9.33|8.03|9.47|8.14|9.33|8.03|0
1746005400000|2025-04-30 09:30:00|9.34|8.04|9.34|8.04|9.37|8.06|9.32|8.02|0
1746005700000|2025-04-30 09:35:00|9.33|8.03|9.36|8.05|9.37|8.06|9.32|8.02|0
1746006000000|2025-04-30 09:40:00|9.35|8.04|9.35|8.04|9.36|8.06|9.32|8.02|0
1746006300000|2025-04-30 09:45:00|9.34|8.03|9.45|8.13|9.46|8.14|9.33|8.03|0
1746006600000|2025-04-30 09:50:00|9.44|8.12|9.45|8.14|9.47|8.15|9.43|8.12|0
1746006900000|2025-04-30 09:55:00|9.44|8.13|9.47|8.15|9.47|8.15|9.44|8.12|0
1746007200000|2025-04-30 10:00:00|9.46|8.14|9.46|8.14|9.49|8.17|9.43|8.11|0
1746007500000|2025-04-30 10:05:00|9.45|8.13|9.46|8.14|9.48|8.15|9.44|8.12|0
1746007800000|2025-04-30 10:10:00|9.45|8.13|9.45|8.13|9.47|8.15|9.44|8.12|0
1746008100000|2025-04-30 10:15:00|9.46|8.14|9.51|8.18|9.52|8.19|9.42|8.11|0
1746008400000|2025-04-30 10:20:00|9.49|8.19|9.54|8.21|9.57|8.24|9.48|8.16|0
1746008700000|2025-04-30 10:25:00|9.53|8.2|9.55|8.22|9.57|8.24|9.53|8.2|0
1746009000000|2025-04-30 10:30:00|9.54|8.21|9.65|8.3|9.8|8.43|9.54|8.21|0
1746009300000|2025-04-30 10:35:00|9.64|8.29|9.68|8.33|9.71|8.35|9.63|8.29|0
1746009600000|2025-04-30 10:40:00|9.67|8.32|9.67|8.32|9.7|8.34|9.61|8.27|0
1746009900000|2025-04-30 10:45:00|9.65|8.31|9.68|8.33|9.74|8.38|9.63|8.28|0
1746010200000|2025-04-30 10:50:00|9.66|8.31|9.66|8.32|9.71|8.35|9.63|8.29|0
1746010500000|2025-04-30 10:55:00|9.72|8.36|9.6|8.26|9.75|8.39|9.59|8.25|0
1746010800000|2025-04-30 11:00:00|9.58|8.24|9.52|8.19|9.65|8.3|9.49|8.17|0
1746011100000|2025-04-30 11:05:00|9.51|8.18|9.46|8.14|9.53|8.2|9.42|8.1|0
1746011400000|2025-04-30 11:10:00|9.45|8.13|9.52|8.19|9.54|8.21|9.39|8.08|0
1746011700000|2025-04-30 11:15:00|9.5|8.18|9.56|8.22|9.56|8.23|9.38|8.07|0
1746012000000|2025-04-30 11:20:00|9.55|8.24|9.69|8.34|9.69|8.34|9.55|8.24|0
1746012300000|2025-04-30 11:25:00|9.68|8.33|9.66|8.31|9.8|8.44|9.66|8.31|0
1746012600000|2025-04-30 11:30:00|9.65|8.3|9.78|8.42|9.8|8.43|9.65|8.3|0
1746012900000|2025-04-30 11:35:00|9.79|8.41|9.66|8.31|9.8|8.43|9.63|8.29|0
1746013200000|2025-04-30 11:40:00|9.67|8.32|9.67|8.32|9.69|8.34|9.64|8.29|0
1746013500000|2025-04-30 11:45:00|9.69|8.34|9.77|8.41|9.77|8.41|9.65|8.3|0
1746013800000|2025-04-30 11:50:00|9.76|8.4|9.78|8.42|9.84|8.46|9.66|8.31|0
1746014100000|2025-04-30 11:55:00|9.77|8.41|9.71|8.36|9.8|8.43|9.71|8.36|0
1746014400000|2025-04-30 12:00:00|9.72|8.37|9.67|8.32|9.8|8.43|9.62|8.28|0
1746014700000|2025-04-30 12:05:00|9.68|8.33|9.77|8.4|9.82|8.45|9.67|8.32|0
1746015000000|2025-04-30 12:10:00|9.75|8.39|9.86|8.49|9.87|8.49|9.75|8.39|0
1746015300000|2025-04-30 12:15:00|9.92|8.54|10.07|8.67|10.13|8.73|9.87|8.5|0
1746015600000|2025-04-30 12:20:00|10.09|8.69|10.25|8.85|10.4|9|10.08|8.68|0
1746015900000|2025-04-30 12:25:00|10.27|8.87|10.22|8.82|10.32|8.92|10.13|8.73|0
1746016200000|2025-04-30 12:30:00|9.29|7.99|10.54|9.14|10.74|9.34|9.29|7.99|0
1746016500000|2025-04-30 12:35:00|10.53|9.13|10.97|9.57|10.97|9.57|10.41|9.01|0
1746016800000|2025-04-30 12:40:00|10.98|9.58|11.26|9.86|11.32|9.92|10.89|9.49|0
1746017100000|2025-04-30 12:45:00|11.27|9.87|11.45|10.05|11.61|10.21|11.27|9.87|0
1746017400000|2025-04-30 12:50:00|11.46|10.06|11.34|9.94|11.56|10.16|11.29|9.89|0
1746017700000|2025-04-30 12:55:00|11.35|9.95|11.18|9.78|11.36|9.96|11.18|9.78|0
1746018000000|2025-04-30 13:00:00|11.2|9.8|11.31|9.91|11.47|10.07|11.2|9.8|0
1746018300000|2025-04-30 13:05:00|11.29|9.89|11.59|10.19|11.63|10.23|11.27|9.87|0
1746018600000|2025-04-30 13:10:00|11.58|10.18|11.94|10.27|11.94|10.35|11.51|10.11|0
1746018900000|2025-04-30 13:15:00|11.96|10.29|11.8|10.15|12.03|10.35|11.74|10.11|0
1746019200000|2025-04-30 13:20:00|11.79|10.16|11.62|10|11.81|10.17|11.59|9.98|0
1746019500000|2025-04-30 13:25:00|11.63|10.01|11.44|9.84|11.68|10.05|11.43|9.83|0
1746019800000|2025-04-30 13:30:00|11.34|9.94|11.67|10.27|11.97|10.57|11.34|9.94|0
1746020100000|2025-04-30 13:35:00|11.66|10.26|12.68|11.28|12.75|11.35|11.59|10.19|0
1746020400000|2025-04-30 13:40:00|12.73|11.33|13.27|11.87|13.72|12.32|12.6|11.2|0
1746020700000|2025-04-30 13:45:00|13.32|11.92|12.71|11.31|13.41|12.01|12.64|11.24|0
1746021000000|2025-04-30 13:50:00|12.72|11.32|13.34|11.94|13.38|11.98|12.7|11.3|0
1746021300000|2025-04-30 13:55:00|13.32|11.92|13.89|12.49|14|12.6|13.24|11.84|0
1746021600000|2025-04-30 14:00:00|13.91|12.51|13.28|11.88|13.98|12.58|13.02|11.62|0
1746021900000|2025-04-30 14:05:00|13.29|11.89|12.98|11.58|13.54|12.14|12.91|11.51|0
1746022200000|2025-04-30 14:10:00|12.95|11.55|12.22|10.82|12.97|11.57|12.22|10.82|0
1746022500000|2025-04-30 14:15:00|12.21|10.81|12.13|10.73|12.37|10.97|12.09|10.69|0
1746022800000|2025-04-30 14:20:00|12.17|10.77|11.89|10.49|12.25|10.85|11.86|10.46|0
1746023100000|2025-04-30 14:25:00|11.93|10.53|11.68|10.28|12.02|10.62|11.68|10.28|0
1746023400000|2025-04-30 14:30:00|11.7|10.3|11.72|10.32|11.8|10.4|11.49|10.09|0
1746023700000|2025-04-30 14:35:00|11.73|10.33|11.92|10.52|12.05|10.65|11.73|10.33|0
1746024000000|2025-04-30 14:40:00|11.91|10.51|11.73|10.33|12.27|10.87|11.7|10.3|0
1746024300000|2025-04-30 14:45:00|11.74|10.34|11.73|10.33|12.03|10.63|11.67|10.27|0
1746024600000|2025-04-30 14:50:00|11.75|10.35|11.65|10.25|12.08|10.68|11.41|10.01|0
1746024900000|2025-04-30 14:55:00|11.69|10.29|11.59|10.19|11.78|10.38|11.4|10|0
1746025200000|2025-04-30 15:00:00|11.57|10.17|11.26|9.86|11.59|10.19|11.13|9.73|0
1746025500000|2025-04-30 15:05:00|11.28|9.88|11.04|9.64|11.33|9.93|11.01|9.61|0
1746025800000|2025-04-30 15:10:00|11.06|9.66|10.94|9.54|11.16|9.76|10.86|9.46|0
1746026100000|2025-04-30 15:15:00|10.91|9.51|10.85|9.45|11|9.6|10.77|9.37|0
1746026400000|2025-04-30 15:20:00|10.84|9.44|10.76|9.36|10.88|9.48|10.46|9.06|0
1746026700000|2025-04-30 15:25:00|10.78|9.38|10.74|9.34|10.96|9.56|10.63|9.23|0
1746027000000|2025-04-30 15:30:00|10.73|9.33|10.62|9.22|10.81|9.41|10.58|9.18|0
1746027300000|2025-04-30 15:35:00|10.61|9.21|10.65|9.25|10.76|9.36|10.52|9.12|0
1746027600000|2025-04-30 15:40:00|10.63|9.23|10.51|9.11|10.77|9.37|10.45|9.05|0
1746027900000|2025-04-30 15:45:00|10.49|9.09|10.53|9.13|10.64|9.24|10.46|9.06|0
1746028200000|2025-04-30 15:50:00|10.51|9.11|10.54|9.14|10.74|9.34|10.47|9.07|0
1746028500000|2025-04-30 15:55:00|10.55|9.15|10.53|9.13|10.78|9.38|10.42|9.02|0
1746028800000|2025-04-30 16:00:00|10.56|9.16|10.51|9.11|10.6|9.2|10.4|9|0
1746029100000|2025-04-30 16:05:00|10.5|9.1|10.46|9.06|10.54|9.14|10.25|8.85|0
1746029400000|2025-04-30 16:10:00|10.44|9.04|10.5|9.1|10.57|9.17|10.33|8.93|0
1746029700000|2025-04-30 16:15:00|10.51|9.11|10.52|9.12|10.61|9.21|10.39|8.99|0
1746030000000|2025-04-30 16:20:00|10.51|9.11|10.76|9.36|10.77|9.37|10.45|9.05|0
1746030300000|2025-04-30 16:25:00|10.75|9.35|10.78|9.38|10.89|9.49|10.64|9.24|0
1746030600000|2025-04-30 16:30:00|10.8|9.4|11.11|9.71|11.14|9.74|10.76|9.36|0
1746030900000|2025-04-30 16:35:00|11.1|9.7|10.67|9.27|11.21|9.81|10.64|9.24|0
1746031200000|2025-04-30 16:40:00|10.69|9.29|10.68|9.28|10.73|9.33|10.56|9.16|0
1746031500000|2025-04-30 16:45:00|10.71|9.31|10.78|9.38|10.82|9.42|10.66|9.26|0
1746031800000|2025-04-30 16:50:00|10.79|9.39|10.62|9.22|10.8|9.4|10.56|9.16|0
1746032100000|2025-04-30 16:55:00|10.64|9.24|10.66|9.26|10.79|9.39|10.57|9.17|0
1746032400000|2025-04-30 17:00:00|10.68|9.28|10.71|9.31|10.77|9.37|10.58|9.18|0
1746032700000|2025-04-30 17:05:00|10.72|9.32|11.15|9.75|11.22|9.82|10.72|9.32|0
1746033000000|2025-04-30 17:10:00|11.16|9.76|11.32|9.92|11.59|10.19|11.16|9.76|0
1746033300000|2025-04-30 17:15:00|11.29|9.89|11.05|9.65|11.29|9.89|10.96|9.56|0
1746033600000|2025-04-30 17:20:00|11.03|9.63|10.97|9.57|11.05|9.65|10.92|9.52|0
1746033900000|2025-04-30 17:25:00|10.98|9.58|10.54|9.14|10.98|9.58|10.52|9.12|0
1746034200000|2025-04-30 17:30:00|10.53|9.13|10.32|8.92|10.65|9.25|10.32|8.92|0
1746034500000|2025-04-30 17:35:00|10.33|8.93|10.34|8.94|10.36|8.96|10.13|8.73|0
1746034800000|2025-04-30 17:40:00|10.36|8.96|10.28|8.88|10.41|9.01|10.24|8.84|0
1746035100000|2025-04-30 17:45:00|10.27|8.87|10.34|8.94|10.45|9.05|10.27|8.87|0
1746035400000|2025-04-30 17:50:00|10.33|8.93|10.21|8.81|10.34|8.94|10.17|8.77|0
1746035700000|2025-04-30 17:55:00|10.2|8.8|10.31|8.91|10.36|8.96|10.18|8.78|0
1746036000000|2025-04-30 18:00:00|10.33|8.93|10.32|8.92|10.47|9.07|10.22|8.82|0
1746036300000|2025-04-30 18:05:00|10.31|8.91|10.12|8.72|10.43|9.03|9.18|7.9|0
1746036600000|2025-04-30 18:10:00|10.13|8.73|9.92|8.53|10.14|8.74|9.68|8.33|0
1746036900000|2025-04-30 18:15:00|9.9|8.52|9.64|8.29|9.91|8.53|9.59|8.25|0
1746037200000|2025-04-30 18:20:00|9.72|8.37|9.84|8.47|9.89|8.51|9.68|8.33|0
1746037500000|2025-04-30 18:25:00|9.83|8.46|10.14|8.74|10.31|8.91|9.76|8.4|0
1746037800000|2025-04-30 18:30:00|10.16|8.76|10.27|8.87|10.28|8.88|10.05|8.65|0
1746038100000|2025-04-30 18:35:00|10.28|8.88|10.57|9.17|10.6|9.2|10.25|8.85|0
1746038400000|2025-04-30 18:40:00|10.59|9.19|10.55|9.15|10.66|9.26|10.46|9.06|0
1746038700000|2025-04-30 18:45:00|10.52|9.12|10.23|8.83|10.55|9.15|10.13|8.73|0
1746039000000|2025-04-30 18:50:00|10.24|8.84|10.32|8.92|10.34|8.94|10.11|8.71|0
1746039300000|2025-04-30 18:55:00|10.33|8.93|10.53|9.13|10.54|9.14|10.26|8.86|0
1746039600000|2025-04-30 19:00:00|10.54|9.14|10.28|8.88|10.54|9.14|10.26|8.86|0
1746039900000|2025-04-30 19:05:00|10.29|8.89|10.24|8.84|10.36|8.96|10.2|8.8|0
1746040200000|2025-04-30 19:10:00|10.25|8.85|10.11|8.71|10.33|8.93|10.09|8.69|0
1746040500000|2025-04-30 19:15:00|10.09|8.69|10.29|8.89|10.35|8.95|10.09|8.69|0
1746040800000|2025-04-30 19:20:00|10.3|8.9|10.33|8.93|10.34|8.94|10.15|8.75|0
1746041100000|2025-04-30 19:25:00|10.31|8.91|10.5|9.1|10.5|9.1|10.31|8.91|0
1746041400000|2025-04-30 19:30:00|10.47|9.07|10.54|9.14|10.56|9.16|10.39|8.99|0
1746041700000|2025-04-30 19:35:00|10.55|9.15|10.5|9.1|10.63|9.23|10.38|8.98|0
1746042000000|2025-04-30 19:40:00|10.51|9.11|10.12|8.72|10.56|9.16|10.1|8.7|0
1746042300000|2025-04-30 19:45:00|10.11|8.71|9.68|8.33|10.12|8.72|9.65|8.3|0
1746042600000|2025-04-30 19:50:00|9.73|8.37|9.38|8.07|9.73|8.37|9.12|7.85|0
1746042900000|2025-04-30 19:55:00|9.41|8.1|9.65|8.31|9.65|8.31|9.02|7.76|0
1746043200000|2025-04-30 20:00:00|9.55|8.22|9.33|8.03|9.87|8.5|9.05|7.79|0
1746043500000|2025-04-30 20:05:00|9.3|8|9.42|8.1|9.46|8.14|8.92|7.67|0
1746043800000|2025-04-30 20:10:00|9.43|8.11|9.42|8.1|9.52|8.19|9.25|7.96|0
1746044100000|2025-04-30 20:15:00|9.4|8.09|9.35|8.05|9.56|8.22|9.35|8.05|0
1746044400000|2025-04-30 20:20:00|9.37|8.06|9.14|7.87|9.49|8.17|9.13|7.85|0
1746044700000|2025-04-30 20:25:00|9.15|7.88|9.14|7.87|9.28|7.99|9.12|7.85|0
1746045000000|2025-04-30 20:30:00|9.16|7.86|9.09|7.83|9.22|7.94|9.06|7.79|0
1746045300000|2025-04-30 20:35:00|9.08|7.82|9.01|7.75|9.1|7.83|8.96|7.71|0
1746045600000|2025-04-30 20:40:00|9.02|7.76|8.96|7.71|9.1|7.83|8.96|7.71|0
1746045900000|2025-04-30 20:45:00|8.98|7.72|9.03|7.77|9.12|7.85|8.98|7.72|0
1746046200000|2025-04-30 20:50:00|9.02|7.76|9.03|7.77|9.06|7.79|8.97|7.72|0
1746046500000|2025-04-30 20:55:00|9.15|7.65|9.23|7.73|9.26|7.76|9.1|7.6|0
1746046800000|2025-04-30 21:00:00|9.24|7.74|9.27|7.77|9.27|7.77|9.16|7.66|0
1746047100000|2025-04-30 21:05:00|9.25|7.75|9.24|7.74|9.26|7.76|9.24|7.74|0
1746047400000|2025-04-30 21:10:00|9.23|7.73|9.22|7.72|9.23|7.73|9.18|7.68|0
1746047700000|2025-04-30 21:15:00|9.2|7.7|9.17|7.67|9.21|7.71|9.14|7.64|0
1746048000000|2025-04-30 21:20:00|9.16|7.66|9.14|7.64|9.17|7.67|9.1|7.6|0
1746048300000|2025-04-30 21:25:00|9.15|7.65|9.15|7.65|9.17|7.67|9.14|7.64|0
1746048600000|2025-04-30 21:30:00|9.16|7.66|9.14|7.64|9.16|7.66|9.1|7.6|0
1746048900000|2025-04-30 21:35:00|9.13|7.63|9.15|7.65|9.16|7.66|9.13|7.63|0
1746049200000|2025-04-30 21:40:00|9.16|7.66|9.19|7.69|9.19|7.69|9.15|7.65|0
1746049500000|2025-04-30 21:45:00|9.18|7.68|9.21|7.71|9.23|7.73|9.18|7.68|0
1746049800000|2025-04-30 21:50:00|9.24|7.74|9.24|7.74|9.27|7.77|9.24|7.74|0
1746050100000|2025-04-30 21:55:00|9.25|7.75|9.25|7.75|9.26|7.76|9.22|7.72|0
1746050400000|2025-04-30 22:00:00|9.21|7.71|9.07|7.57|9.3|7.8|8.92|7.42|0
1746050700000|2025-04-30 22:05:00|9.06|7.56|8.78|7.28|9.07|7.57|8.71|7.21|0
1746051000000|2025-04-30 22:10:00|8.77|7.27|8.81|7.31|8.88|7.38|8.71|7.21|0
1746051300000|2025-04-30 22:15:00|8.83|7.33|8.91|7.41|8.97|7.47|8.79|7.29|0
1746051600000|2025-04-30 22:20:00|8.92|7.42|8.97|7.47|8.97|7.47|8.85|7.35|0
1746051900000|2025-04-30 22:25:00|8.96|7.46|9.02|7.52|9.06|7.56|8.95|7.45|0
1746052200000|2025-04-30 22:30:00|9|7.5|8.93|7.43|9.01|7.51|8.83|7.33|0
1746052500000|2025-04-30 22:35:00|8.91|7.41|9|7.5|9.02|7.52|8.89|7.39|0
1746052800000|2025-04-30 22:40:00|9.01|7.51|9.07|7.57|9.07|7.57|9|7.5|0
1746053100000|2025-04-30 22:45:00|9.08|7.58|9.04|7.54|9.08|7.58|9.02|7.52|0
1746053400000|2025-04-30 22:50:00|9.05|7.55|9|7.5|9.05|7.55|9|7.5|0
1746053700000|2025-04-30 22:55:00|8.99|7.49|8.9|7.4|9|7.5|8.9|7.4|0
1746054000000|2025-04-30 23:00:00|8.91|7.41|8.88|7.38|8.93|7.43|8.83|7.33|0
1746054300000|2025-04-30 23:05:00|8.89|7.39|8.99|7.49|9|7.5|8.88|7.38|0
1746054600000|2025-04-30 23:10:00|9|7.5|8.98|7.48|9.05|7.55|8.93|7.43|0
1746054900000|2025-04-30 23:15:00|8.97|7.47|8.97|7.47|8.99|7.49|8.91|7.41|0
1746055200000|2025-04-30 23:20:00|8.96|7.46|8.84|7.34|8.96|7.46|8.83|7.33|0
1746055500000|2025-04-30 23:25:00|8.83|7.33|8.81|7.31|8.84|7.34|8.79|7.29|0
1746055800000|2025-04-30 23:30:00|8.8|7.3|8.79|7.29|8.81|7.31|8.78|7.28|0
1746056100000|2025-04-30 23:35:00|8.8|7.3|8.83|7.33|8.86|7.36|8.8|7.3|0
1746056400000|2025-04-30 23:40:00|8.82|7.32|8.84|7.34|8.86|7.36|8.81|7.31|0
1746056700000|2025-04-30 23:45:00|8.85|7.35|8.81|7.31|8.87|7.37|8.81|7.31|0
1746057000000|2025-04-30 23:50:00|8.82|7.32|8.81|7.31|8.82|7.32|8.75|7.25|0
1746057300000|2025-04-30 23:55:00|8.82|7.32|8.79|7.29|8.82|7.32|8.77|7.27|0
1746057600000|2025-05-01 00:00:00|8.78|7.28|8.71|7.21|8.81|7.31|8.69|7.19|0
1746057900000|2025-05-01 00:05:00|8.7|7.2|8.7|7.2|8.72|7.22|8.68|7.18|0
1746058200000|2025-05-01 00:10:00|8.71|7.21|8.68|7.18|8.75|7.25|8.66|7.16|0
1746058500000|2025-05-01 00:15:00|8.69|7.19|8.51|7.33|8.7|7.34|8.4|7.18|0
1746058800000|2025-05-01 00:20:00|8.48|7.29|8.45|7.27|8.51|7.32|8.41|7.24|0
1746059100000|2025-05-01 00:25:00|8.44|7.26|8.48|7.3|8.5|7.31|8.31|7.15|0
1746059400000|2025-05-01 00:30:00|8.49|7.31|8.48|7.3|8.54|7.35|8.44|7.26|0
1746059700000|2025-05-01 00:35:00|8.49|7.31|8.5|7.31|8.53|7.34|8.48|7.29|0
1746060000000|2025-05-01 00:40:00|8.49|7.3|8.38|7.21|8.5|7.32|8.37|7.2|0
1746060300000|2025-05-01 00:45:00|8.39|7.22|8.39|7.22|8.43|7.26|8.35|7.19|0
1746060600000|2025-05-01 00:50:00|8.42|7.25|8.39|7.22|8.45|7.27|8.37|7.2|0
1746060900000|2025-05-01 00:55:00|8.4|7.23|8.29|7.14|8.4|7.23|8.26|7.1|0
1746061200000|2025-05-01 01:00:00|8.28|7.13|8.28|7.12|8.35|7.19|8.24|7.09|0
1746061500000|2025-05-01 01:05:00|8.29|7.13|8.34|7.18|8.4|7.23|8.28|7.12|0
1746061800000|2025-05-01 01:10:00|8.35|7.17|8.34|7.17|8.41|7.23|8.32|7.16|0
1746062100000|2025-05-01 01:15:00|8.35|7.18|8.33|7.17|8.35|7.19|8.26|7.11|0
1746062400000|2025-05-01 01:20:00|8.32|7.16|8.34|7.18|8.37|7.2|8.27|7.11|0
1746062700000|2025-05-01 01:25:00|8.35|7.17|8.34|7.18|8.37|7.21|8.31|7.15|0
1746063000000|2025-05-01 01:30:00|8.33|7.17|8.34|7.18|8.35|7.18|8.31|7.15|0
1746063300000|2025-05-01 01:35:00|8.35|7.17|8.29|7.13|8.35|7.18|8.28|7.12|0
1746063600000|2025-05-01 01:40:00|8.3|7.14|8.34|7.18|8.36|7.19|8.29|7.14|0
1746063900000|2025-05-01 01:45:00|8.36|7.19|8.34|7.18|8.36|7.2|8.33|7.17|0
1746064200000|2025-05-01 01:50:00|8.35|7.19|8.39|7.22|8.4|7.23|8.32|7.16|0
1746064500000|2025-05-01 01:55:00|8.4|7.23|8.34|7.17|8.4|7.23|8.32|7.16|0
1746064800000|2025-05-01 02:00:00|8.33|7.18|8.34|7.18|8.36|7.19|8.32|7.16|0
1746065100000|2025-05-01 02:05:00|8.35|7.19|8.34|7.17|8.35|7.19|8.33|7.16|0
1746065400000|2025-05-01 02:10:00|8.35|7.18|8.35|7.19|8.36|7.19|8.33|7.17|0
1746065700000|2025-05-01 02:15:00|8.34|7.18|8.34|7.18|8.35|7.19|8.32|7.16|0
1746066000000|2025-05-01 02:20:00|8.33|7.17|8.34|7.17|8.36|7.19|8.23|7.08|0
1746066300000|2025-05-01 02:25:00|8.33|7.18|8.29|7.13|8.34|7.18|8.21|7.07|0
1746066600000|2025-05-01 02:30:00|8.34|7.17|8.34|7.17|8.36|7.19|8.32|7.16|0
1746066900000|2025-05-01 02:35:00|8.33|7.18|8.29|7.13|8.33|7.18|8.22|7.07|0
1746067200000|2025-05-01 02:40:00|8.3|7.14|8.3|7.14|8.31|7.15|8.27|7.12|0
1746067500000|2025-05-01 02:45:00|8.28|7.12|8.4|7.23|8.41|7.24|8.28|7.12|0
1746067800000|2025-05-01 02:50:00|8.39|7.22|8.43|7.26|8.47|7.29|8.38|7.21|0
1746068100000|2025-05-01 02:55:00|8.44|7.27|8.45|7.27|8.47|7.29|8.43|7.26|0
1746068400000|2025-05-01 03:00:00|8.44|7.26|8.29|7.13|8.47|7.28|8.29|7.13|0
1746068700000|2025-05-01 03:05:00|8.34|7.18|8.3|7.14|8.35|7.19|8.27|7.12|0
1746069000000|2025-05-01 03:10:00|8.31|7.15|8.34|7.18|8.41|7.23|8.3|7.14|0
1746069300000|2025-05-01 03:15:00|8.23|7.08|8.29|7.13|8.33|7.17|8.2|7.06|0
1746069600000|2025-05-01 03:20:00|8.3|7.14|8.3|7.14|8.39|7.22|8.27|7.12|0
1746069900000|2025-05-01 03:25:00|8.29|7.13|8.29|7.13|8.3|7.14|8.25|7.1|0
1746070200000|2025-05-01 03:30:00|8.24|7.14|8.34|7.17|8.35|7.19|8.23|7.08|0
1746070500000|2025-05-01 03:35:00|8.35|7.18|8.23|7.08|8.35|7.19|8.13|6.99|0
1746070800000|2025-05-01 03:40:00|8.24|7.09|8.24|7.09|8.25|7.1|8.22|7.07|0
1746071100000|2025-05-01 03:45:00|8.25|7.1|8.13|7|8.25|7.1|8.13|6.99|0
1746071400000|2025-05-01 03:50:00|8.14|6.99|8.13|6.99|8.23|7.08|8.11|6.98|0
1746071700000|2025-05-01 03:55:00|8.12|7|8.12|6.99|8.25|7.1|8.11|6.98|0
1746072000000|2025-05-01 04:00:00|8.13|6.98|8.12|6.99|8.15|7.02|8.11|6.98|0
1746072300000|2025-05-01 04:05:00|8.13|6.98|8.13|6.99|8.15|7.01|8.07|6.94|0
1746072600000|2025-05-01 04:10:00|8.14|7|8.13|6.99|8.15|7.01|8.11|6.98|0
1746072900000|2025-05-01 04:15:00|8.14|7|8.12|6.99|8.19|7.05|8.12|6.99|0
1746073200000|2025-05-01 04:20:00|8.13|7|8.15|7.01|8.16|7.02|8.12|6.99|0
1746073500000|2025-05-01 04:25:00|8.16|7.02|8.23|7.08|8.24|7.09|8.15|7.01|0
1746073800000|2025-05-01 04:30:00|8.22|7.07|8.24|7.09|8.24|7.09|8.22|7.07|0
1746074100000|2025-05-01 04:35:00|8.25|7.1|8.22|7.07|8.25|7.1|8.22|7.07|0
1746074400000|2025-05-01 04:40:00|8.18|7.04|8.23|7.08|8.24|7.09|8.11|6.98|0
1746074700000|2025-05-01 04:45:00|8.24|7.09|8.13|6.99|8.24|7.09|8.11|6.98|0
1746075000000|2025-05-01 04:50:00|8.12|7|8.13|6.99|8.14|7.01|8.11|6.98|0
1746075300000|2025-05-01 04:55:00|8.12|6.98|8.12|6.99|8.14|7.01|8.11|6.98|0
1746075600000|2025-05-01 05:00:00|8.11|6.98|8.12|6.98|8.13|7|8.09|6.97|0
1746075900000|2025-05-01 05:05:00|8.11|6.99|8.11|6.98|8.14|7.01|8.06|6.94|0
1746076200000|2025-05-01 05:10:00|8.13|6.99|8.01|6.89|8.14|7|8|6.88|0
1746076500000|2025-05-01 05:15:00|8.03|6.9|8.13|7|8.15|7.01|8.01|6.89|0
1746076800000|2025-05-01 05:20:00|8.14|6.99|8.22|7.07|8.26|7.11|8.11|6.98|0
1746077100000|2025-05-01 05:25:00|8.25|7.08|8.03|6.91|8.26|7.11|8.01|6.89|0
1746077400000|2025-05-01 05:30:00|8.02|6.9|8.01|6.89|8.07|6.94|7.98|6.87|0
1746077700000|2025-05-01 05:35:00|7.96|6.85|7.97|6.86|8|6.88|7.9|6.8|0
1746078000000|2025-05-01 05:40:00|7.99|6.87|8.06|6.93|8.16|7.02|7.96|6.85|0
1746078300000|2025-05-01 05:45:00|8.07|6.94|8.08|6.96|8.19|7.04|8.05|6.92|0
1746078600000|2025-05-01 05:50:00|8.07|6.95|8.12|6.99|8.14|7|8.05|6.92|0
1746078900000|2025-05-01 05:55:00|8.13|7|8.17|7.03|8.2|7.05|8.12|6.99|0
1746079200000|2025-05-01 06:00:00|8.18|7.04|8.14|7|8.2|7.05|8.08|6.95|0
1746079500000|2025-05-01 06:05:00|8.12|6.99|8.18|7.04|8.22|7.07|8.11|6.98|0
1746079800000|2025-05-01 06:10:00|8.17|7.03|8.1|6.97|8.18|7.04|8.1|6.97|0
1746080100000|2025-05-01 06:15:00|8.18|7.04|8.17|7.03|8.19|7.04|8.11|6.97|0
1746080400000|2025-05-01 06:20:00|8.16|7.02|8.18|7.04|8.2|7.06|8.16|7.02|0
1746080700000|2025-05-01 06:25:00|8.19|7.05|8.07|6.94|8.19|7.05|8.05|6.93|0
1746081000000|2025-05-01 06:30:00|8.06|6.93|8.02|6.9|8.18|7.04|8.02|6.9|0
1746081300000|2025-05-01 06:35:00|8.03|6.91|8.07|6.95|8.09|6.96|8.01|6.9|0
1746081600000|2025-05-01 06:40:00|8.08|6.94|8.08|6.95|8.11|6.98|8.02|6.9|0
1746081900000|2025-05-01 06:45:00|8.07|6.94|8.18|7.04|8.19|7.05|8.07|6.94|0
1746082200000|2025-05-01 06:50:00|8.17|7.03|8.18|7.04|8.22|7.07|8.16|7.02|0
1746082500000|2025-05-01 06:55:00|8.19|7.05|8.24|7.09|8.24|7.09|8.16|7.02|0
1746082800000|2025-05-01 07:00:00|8.26|7.11|8.29|7.13|8.36|7.19|8.25|7.1|0
1746083100000|2025-05-01 07:05:00|8.3|7.14|8.21|7.07|8.33|7.17|8.15|7.01|0
1746083400000|2025-05-01 07:10:00|8.22|7.09|8.19|7.05|8.24|7.09|8.13|7|0
1746083700000|2025-05-01 07:15:00|8.18|7.04|8.21|7.06|8.26|7.1|6.52|5.61|0
1746084000000|2025-05-01 07:20:00|8.22|7.07|8.16|7.02|8.26|7.1|8.16|7.02|0
1746084300000|2025-05-01 07:25:00|8.17|7.03|8.13|7|8.23|7.08|8.13|6.99|0
1746084600000|2025-05-01 07:30:00|8.14|6.99|8.13|6.99|8.2|7.06|8.11|6.98|0
1746084900000|2025-05-01 07:35:00|8.12|6.98|8.06|6.94|8.14|7|8.04|6.92|0
1746085200000|2025-05-01 07:40:00|8.07|6.93|8.08|6.95|8.11|6.98|8.05|6.92|0
1746085500000|2025-05-01 07:45:00|8.07|6.94|8.14|7|8.15|7.01|8.06|6.94|0
1746085800000|2025-05-01 07:50:00|8.15|7.01|8.12|6.99|8.25|7.09|8.11|6.98|0
1746086100000|2025-05-01 07:55:00|8.13|7|8.25|7.1|8.25|7.1|8.12|6.99|0
1746086400000|2025-05-01 08:00:00|8.26|7.11|8.34|7.18|8.36|7.2|8.21|7.06|0
1746086700000|2025-05-01 08:05:00|8.33|7.17|8.33|7.17|8.41|7.24|8.33|7.17|0
1746087000000|2025-05-01 08:10:00|8.32|7.16|8.3|7.14|8.36|7.2|8.27|7.12|0
1746087300000|2025-05-01 08:15:00|8.29|7.12|8.28|7.12|8.31|7.15|8.25|7.1|0
1746087600000|2025-05-01 08:20:00|8.27|7.11|8.3|7.14|8.31|7.15|8.22|7.08|0
1746087900000|2025-05-01 08:25:00|8.29|7.13|8.23|7.08|8.3|7.14|8.21|7.06|0
1746088200000|2025-05-01 08:30:00|8.24|7.09|8.18|7.04|8.25|7.1|8.15|7.01|0
1746088500000|2025-05-01 08:35:00|8.19|7.05|8.18|7.04|8.29|7.13|8.13|6.99|0
1746088800000|2025-05-01 08:40:00|8.17|7.03|8.08|6.95|8.18|7.04|8.06|6.94|0
1746089100000|2025-05-01 08:45:00|8.07|6.93|8.07|6.94|8.1|6.97|8.01|6.89|0
1746089400000|2025-05-01 08:50:00|8.08|6.95|8.07|6.94|8.1|6.97|8.04|6.92|0
1746089700000|2025-05-01 08:55:00|8.08|6.95|7.97|6.86|8.1|6.97|7.97|6.86|0
1746090000000|2025-05-01 09:00:00|7.98|6.87|8.02|6.9|8.03|6.91|7.95|6.84|0
1746090300000|2025-05-01 09:05:00|8.01|6.91|8.06|6.93|8.06|6.93|7.95|6.84|0
1746090600000|2025-05-01 09:10:00|8.05|6.91|8.02|6.9|8.05|6.92|7.99|6.88|0
1746090900000|2025-05-01 09:15:00|8.01|6.89|8.01|6.9|8.06|6.94|7.95|6.84|0
1746091200000|2025-05-01 09:20:00|8.02|6.91|8.03|6.91|8.05|6.92|8.01|6.89|0
1746091500000|2025-05-01 09:25:00|8.04|6.92|8.02|6.9|8.05|6.93|8.01|6.89|0
1746091800000|2025-05-01 09:30:00|8.01|6.91|7.9|6.8|8.04|6.92|7.9|6.8|0
1746092100000|2025-05-01 09:35:00|7.92|6.82|7.91|6.8|7.94|6.83|7.91|6.8|0
1746092400000|2025-05-01 09:40:00|7.92|6.81|7.97|6.86|8.05|6.93|7.91|6.8|0
1746092700000|2025-05-01 09:45:00|7.96|6.85|7.91|6.81|7.99|6.87|7.9|6.79|0
1746093000000|2025-05-01 09:50:00|7.92|6.8|7.92|6.82|7.94|6.83|7.89|6.79|0
1746093300000|2025-05-01 09:55:00|7.93|6.81|7.93|6.82|7.94|6.83|7.9|6.8|0
1746093600000|2025-05-01 10:00:00|7.92|6.83|7.96|6.85|7.99|6.88|7.9|6.8|0
1746093900000|2025-05-01 10:05:00|7.97|6.86|7.94|6.83|8.06|6.94|7.92|6.81|0
1746094200000|2025-05-01 10:10:00|7.92|6.82|7.97|6.86|7.99|6.88|7.89|6.79|0
1746094500000|2025-05-01 10:15:00|7.98|6.87|7.92|6.82|8|6.89|7.86|6.76|0
1746094800000|2025-05-01 10:20:00|7.93|6.83|8.02|6.9|8.04|6.92|7.9|6.8|0
1746095100000|2025-05-01 10:25:00|8.03|6.91|8.03|6.91|8.06|6.93|8.01|6.89|0
1746095400000|2025-05-01 10:30:00|8.04|6.92|8.02|6.9|8.09|6.96|8.01|6.89|0
1746095700000|2025-05-01 10:35:00|8.03|6.91|8.08|6.95|8.12|6.99|8.03|6.91|0
1746096000000|2025-05-01 10:40:00|8.09|6.96|8.13|7|8.14|7.01|8.06|6.93|0
1746096300000|2025-05-01 10:45:00|8.14|7.01|8.18|7.04|8.24|7.09|8.13|6.99|0
1746096600000|2025-05-01 10:50:00|8.19|7.05|8.18|7.04|8.22|7.08|8.16|7.02|0
1746096900000|2025-05-01 10:55:00|8.17|7.03|8.08|6.96|8.17|7.03|8.05|6.93|0
1746097200000|2025-05-01 11:00:00|8.12|6.99|8.08|6.95|8.24|7.09|8.03|6.91|0
1746097500000|2025-05-01 11:05:00|8.09|6.96|8.07|6.94|8.11|6.98|8.04|6.92|0
1746097800000|2025-05-01 11:10:00|8.08|6.95|8.03|6.91|8.08|6.95|7.96|6.85|0
1746098100000|2025-05-01 11:15:00|8.02|6.92|8.18|7.04|8.18|7.04|8.02|6.9|0
1746098400000|2025-05-01 11:20:00|8.16|7.02|8.34|7.17|8.39|7.22|8.16|7.02|0
1746098700000|2025-05-01 11:25:00|8.35|7.18|8.35|7.18|8.38|7.21|8.31|7.15|0
1746099000000|2025-05-01 11:30:00|8.34|7.17|8.18|7.04|8.34|7.18|8.15|7.01|0
1746099300000|2025-05-01 11:35:00|8.17|7.03|8.22|7.08|8.26|7.11|8.16|7.02|0
1746099600000|2025-05-01 11:40:00|8.23|7.07|8.2|7.06|8.27|7.11|8.15|7.01|0
1746099900000|2025-05-01 11:45:00|8.23|7.08|8.19|7.05|8.25|7.1|8.15|7.01|0
1746100200000|2025-05-01 11:50:00|8.2|7.06|8.19|7.05|8.2|7.06|8.12|6.99|0
1746100500000|2025-05-01 11:55:00|8.18|7.04|8.17|7.03|8.22|7.07|8.15|7.01|0
1746100800000|2025-05-01 12:00:00|8.18|7.04|8.18|7.04|8.3|7.14|8.16|7.02|0
1746101100000|2025-05-01 12:05:00|8.17|7.03|8.12|6.99|8.23|7.08|8.09|6.96|0
1746101400000|2025-05-01 12:10:00|8.11|6.98|8.01|6.89|8.17|7.03|7.97|6.86|0
1746101700000|2025-05-01 12:15:00|8|6.88|8.01|6.9|8.06|6.94|7.99|6.87|0
1746102000000|2025-05-01 12:20:00|8|6.89|8.13|7|8.18|7.04|7.97|6.86|0
1746102300000|2025-05-01 12:25:00|8.11|6.98|8.24|7.09|8.24|7.09|8.11|6.98|0
1746102600000|2025-05-01 12:30:00|8.38|7.21|8.12|6.99|8.41|7.24|8|6.88|0
1746102900000|2025-05-01 12:35:00|8.13|7|8.18|7.04|8.2|7.06|8.06|6.94|0
1746103200000|2025-05-01 12:40:00|8.17|7.03|8.16|7.02|8.22|7.07|8.08|6.95|0
1746103500000|2025-05-01 12:45:00|8.15|7.01|8.19|7.05|8.23|7.08|8.13|6.99|0
1746103800000|2025-05-01 12:50:00|8.18|7.04|8.23|7.08|8.31|7.15|8.15|7.02|0
1746104100000|2025-05-01 12:55:00|8.22|7.07|8.37|7.2|8.37|7.2|8.22|7.07|0
1746104400000|2025-05-01 13:00:00|8.36|7.21|8.44|7.26|8.49|7.31|8.34|7.18|0
1746104700000|2025-05-01 13:05:00|8.46|7.27|8.35|7.19|8.48|7.29|8.31|7.15|0
1746105000000|2025-05-01 13:10:00|8.34|7.18|8.49|6.99|8.5|7.26|8.26|6.99|0
1746105300000|2025-05-01 13:15:00|8.5|7|8.43|6.93|8.52|7.02|8.43|6.93|0
1746105600000|2025-05-01 13:20:00|8.42|6.92|8.4|6.9|8.45|6.95|8.4|6.9|0
1746105900000|2025-05-01 13:25:00|8.43|6.93|8.45|6.95|8.46|6.96|8.36|6.86|0
1746106200000|2025-05-01 13:30:00|8.44|6.94|8.5|7.31|8.52|7.33|8.09|6.94|0
1746106500000|2025-05-01 13:35:00|8.51|7.32|8.58|7.38|8.62|7.42|8.23|7.08|0
1746106800000|2025-05-01 13:40:00|8.57|7.37|8.48|7.3|8.7|7.49|8.42|7.25|0
1746107100000|2025-05-01 13:45:00|8.5|7.31|8.34|7.17|8.74|7.52|8.24|7.09|0
1746107400000|2025-05-01 13:50:00|8.33|7.16|8.34|7.17|8.4|7.23|8.21|7.06|0
1746107700000|2025-05-01 13:55:00|8.39|7.22|8.87|7.63|8.87|7.63|8.38|7.21|0
1746108000000|2025-05-01 14:00:00|8.91|7.66|8.38|7.21|17.44|16.04|8.32|7.16|0
1746108300000|2025-05-01 14:05:00|8.39|7.22|8.36|7.19|8.4|7.23|8.1|6.97|0
1746108600000|2025-05-01 14:10:00|8.37|7.2|8.13|6.99|8.41|7.23|8.11|6.98|0
1746108900000|2025-05-01 14:15:00|8.11|6.98|8.22|7.07|8.24|7.09|8|6.89|0
1746109200000|2025-05-01 14:20:00|8.21|7.06|8.01|6.89|8.22|7.07|7.98|6.86|0
1746109500000|2025-05-01 14:25:00|8|6.88|8.04|6.92|8.09|6.96|7.9|6.8|0
1746109800000|2025-05-01 14:30:00|8.03|6.91|8.26|7.11|8.35|7.18|8.02|6.9|0
1746110100000|2025-05-01 14:35:00|8.25|7.1|8.03|6.91|8.28|7.12|8.02|6.9|0
1746110400000|2025-05-01 14:40:00|8.02|6.9|8.21|7.06|8.21|7.07|8.01|6.89|0
1746110700000|2025-05-01 14:45:00|8.23|7.07|8.19|7.05|8.23|7.08|8.08|6.95|0
1746111000000|2025-05-01 14:50:00|8.2|7.06|8.22|7.08|8.32|7.16|8.16|7.02|0
1746111300000|2025-05-01 14:55:00|8.28|7.13|8.18|7.04|8.28|7.13|8.13|7|0
1746111600000|2025-05-01 15:00:00|8.17|7.03|8.24|7.09|8.35|7.18|8.17|7.03|0
1746111900000|2025-05-01 15:05:00|8.25|7.1|8.26|7.1|8.32|7.16|8.15|7.01|0
1746112200000|2025-05-01 15:10:00|8.25|7.09|8.19|7.04|8.26|7.11|8.16|7.02|0
1746112500000|2025-05-01 15:15:00|8.2|7.06|8.18|7.04|8.22|7.07|8|6.88|0
1746112800000|2025-05-01 15:20:00|8.19|7.05|8.24|7.09|8.25|7.1|8.12|6.99|0
1746113100000|2025-05-01 15:25:00|8.25|7.1|8.29|7.13|8.33|7.17|8.14|7.01|0
1746113400000|2025-05-01 15:30:00|8.26|7.11|8.39|7.22|8.45|7.27|8.26|7.11|0
1746113700000|2025-05-01 15:35:00|8.4|7.23|8.39|7.22|8.45|7.27|8.27|7.12|0
1746114000000|2025-05-01 15:40:00|8.5|7.31|8.62|7.41|8.66|7.45|8.4|7.23|0
1746114300000|2025-05-01 15:45:00|8.61|7.4|8.78|7.55|8.78|7.56|8.54|7.35|0
1746114600000|2025-05-01 15:50:00|8.79|7.56|8.85|7.61|8.93|7.69|8.7|7.48|0
1746114900000|2025-05-01 15:55:00|8.84|7.62|9.11|7.84|9.24|7.95|8.83|7.6|0
1746115200000|2025-05-01 16:00:00|9.1|7.83|9.11|7.84|9.29|8|9.02|7.76|0
1746115500000|2025-05-01 16:05:00|9.1|7.83|9.04|7.78|9.25|7.96|9.01|7.75|0
1746115800000|2025-05-01 16:10:00|9.03|7.77|9.33|8.03|9.34|8.04|9.03|7.77|0
1746116100000|2025-05-01 16:15:00|9.34|8.05|9.46|8.14|9.71|8.35|9.33|8.04|0
1746116400000|2025-05-01 16:20:00|9.45|8.13|9.54|8.21|9.54|8.21|9.37|8.06|0
1746116700000|2025-05-01 16:25:00|9.53|8.2|9.16|7.88|9.56|8.22|9.13|7.86|0
1746117000000|2025-05-01 16:30:00|9.17|7.89|9.03|7.77|9.18|7.9|8.9|7.66|0
1746117300000|2025-05-01 16:35:00|9.02|7.76|9.02|7.76|9.08|7.81|8.9|7.66|0
1746117600000|2025-05-01 16:40:00|9.05|7.78|8.97|7.71|9.27|7.98|8.9|7.65|0
1746117900000|2025-05-01 16:45:00|8.96|7.73|9.1|7.83|9.23|7.95|8.96|7.72|0
1746118200000|2025-05-01 16:50:00|9.09|7.82|9.23|7.94|9.39|8.08|9|7.75|0
1746118500000|2025-05-01 16:55:00|9.22|7.95|9.17|7.89|9.26|7.97|9.07|7.8|0
1746118800000|2025-05-01 17:00:00|9.15|7.87|8.71|7.49|9.19|7.91|8.71|7.49|0
1746119100000|2025-05-01 17:05:00|8.69|7.48|8.51|7.32|8.72|7.5|8.47|7.29|0
1746119400000|2025-05-01 17:10:00|8.52|7.33|8.49|7.31|8.55|7.35|8.45|7.27|0
1746119700000|2025-05-01 17:15:00|8.48|7.3|8.39|7.22|8.52|7.33|8.35|7.19|0
1746120000000|2025-05-01 17:20:00|8.4|7.21|8.4|7.23|8.47|7.29|8.37|7.2|0
1746120300000|2025-05-01 17:25:00|8.39|7.22|8.56|7.36|8.65|7.45|8.35|7.19|0
1746120600000|2025-05-01 17:30:00|8.55|7.35|8.4|7.23|8.6|7.4|8.4|7.23|0
1746120900000|2025-05-01 17:35:00|8.48|7.3|8.51|7.32|8.58|7.38|8.41|7.23|0
1746121200000|2025-05-01 17:40:00|8.52|7.33|8.72|7.51|8.8|7.57|8.52|7.33|0
1746121500000|2025-05-01 17:45:00|8.73|7.53|8.58|7.39|8.81|7.58|8.58|7.39|0
1746121800000|2025-05-01 17:50:00|8.59|7.4|8.62|7.42|8.74|7.52|8.5|7.32|0
1746122100000|2025-05-01 17:55:00|8.61|7.41|8.61|7.41|8.73|7.51|8.49|7.31|0
1746122400000|2025-05-01 18:00:00|8.6|7.4|8.48|7.3|8.64|7.44|8.46|7.28|0
1746122700000|2025-05-01 18:05:00|8.49|7.31|8.08|6.95|8.54|7.35|8.02|6.9|0
1746123000000|2025-05-01 18:10:00|8.09|6.96|8.08|6.95|8.12|6.98|7.99|6.88|0
1746123300000|2025-05-01 18:15:00|8.09|6.96|7.95|6.84|8.09|6.96|7.86|6.76|0
1746123600000|2025-05-01 18:20:00|7.97|6.86|8.1|6.97|8.15|7.01|7.96|6.85|0
1746123900000|2025-05-01 18:25:00|8.11|6.98|7.96|6.85|8.21|7.07|7.94|6.84|0
1746124200000|2025-05-01 18:30:00|7.97|6.86|7.77|6.68|7.98|6.87|7.69|6.62|0
1746124500000|2025-05-01 18:35:00|7.76|6.67|7.77|6.69|7.88|6.78|7.73|6.65|0
1746124800000|2025-05-01 18:40:00|7.76|6.68|7.75|6.67|7.88|6.78|7.74|6.66|0
1746125100000|2025-05-01 18:45:00|7.76|6.68|7.77|6.69|7.87|6.77|7.69|6.62|0
1746125400000|2025-05-01 18:50:00|7.75|6.67|7.77|6.69|7.91|6.81|7.75|6.67|0
1746125700000|2025-05-01 18:55:00|7.76|6.68|7.76|6.68|7.83|6.74|7.71|6.64|0
1746126000000|2025-05-01 19:00:00|7.75|6.67|7.75|6.67|7.94|6.83|7.73|6.65|0
1746126300000|2025-05-01 19:05:00|7.74|6.66|7.87|6.78|7.91|6.81|7.74|6.66|0
1746126600000|2025-05-01 19:10:00|7.89|6.79|7.87|6.77|8.05|6.92|7.85|6.76|0
1746126900000|2025-05-01 19:15:00|7.88|6.78|7.86|6.76|7.97|6.86|7.82|6.73|0
1746127200000|2025-05-01 19:20:00|7.84|6.75|7.95|6.84|7.98|6.86|7.82|6.73|0
1746127500000|2025-05-01 19:25:00|7.94|6.83|7.81|6.72|7.97|6.85|7.8|6.72|0
1746127800000|2025-05-01 19:30:00|7.82|6.73|7.78|6.69|7.95|6.84|7.73|6.65|0
1746128100000|2025-05-01 19:35:00|7.79|6.7|7.88|6.78|7.91|6.81|7.76|6.68|0
1746128400000|2025-05-01 19:40:00|7.87|6.77|7.86|6.76|8.01|6.89|7.84|6.75|0
1746128700000|2025-05-01 19:45:00|7.87|6.77|7.66|6.59|7.88|6.78|7.6|6.54|0
1746129000000|2025-05-01 19:50:00|7.62|6.55|8.09|6.96|8.19|7.05|7.62|6.55|0
1746129300000|2025-05-01 19:55:00|8.07|6.95|8.5|7.31|8.69|7.48|8.07|6.95|0
1746129600000|2025-05-01 20:00:00|8.51|7.32|8.97|7.72|8.97|7.72|8.18|7.04|0
1746129900000|2025-05-01 20:05:00|8.95|7.7|9.04|7.78|9.17|7.89|8.8|7.58|0
1746130200000|2025-05-01 20:10:00|9.05|7.79|9.05|7.79|9.27|7.98|8.96|7.71|0
1746130500000|2025-05-01 20:15:00|9.06|7.8|8.76|7.54|9.08|7.81|8.72|7.51|0
1746130800000|2025-05-01 20:20:00|8.74|7.52|8.72|7.51|8.82|7.59|8.64|7.43|0
1746131100000|2025-05-01 20:25:00|8.73|7.52|8.81|7.58|8.89|7.65|8.71|7.49|0
1746131400000|2025-05-01 20:30:00|8.71|7.49|8.8|7.57|8.93|7.68|8.44|7.26|0
1746131700000|2025-05-01 20:35:00|8.79|7.56|8.83|7.6|8.92|7.67|8.74|7.52|0
1746132000000|2025-05-01 20:40:00|8.87|7.63|8.96|7.71|8.98|7.72|8.8|7.57|0
1746132300000|2025-05-01 20:45:00|8.97|7.72|8.98|7.72|9.05|7.78|8.9|7.66|0
1746132600000|2025-05-01 20:50:00|8.97|7.71|8.92|7.68|9.01|7.76|8.9|7.66|0
1746132900000|2025-05-01 20:55:00|9.06|7.56|9.11|7.61|9.16|7.66|9.05|7.55|0
1746133200000|2025-05-01 21:00:00|9.13|7.63|9.08|7.58|9.21|7.71|9.08|7.58|0
1746133500000|2025-05-01 21:05:00|9.09|7.59|9.09|7.59|9.09|7.59|9.05|7.55|0
1746133800000|2025-05-01 21:10:00|9.08|7.58|9.05|7.55|9.13|7.63|9.01|7.51|0
1746134100000|2025-05-01 21:15:00|9.04|7.54|8.99|7.49|9.06|7.56|8.96|7.46|0
1746134400000|2025-05-01 21:20:00|8.96|7.46|8.97|7.47|8.99|7.49|8.9|7.4|0
1746134700000|2025-05-01 21:25:00|8.98|7.48|8.95|7.45|8.99|7.49|8.89|7.39|0
1746135000000|2025-05-01 21:30:00|8.91|7.41|8.9|7.4|8.92|7.42|8.88|7.38|0
1746135300000|2025-05-01 21:35:00|8.91|7.41|8.97|7.47|9|7.5|8.91|7.41|0
1746135600000|2025-05-01 21:40:00|8.98|7.48|9.06|7.56|9.08|7.58|8.98|7.48|0
1746135900000|2025-05-01 21:45:00|9.05|7.55|9.17|7.67|9.18|7.68|9.03|7.53|0
1746136200000|2025-05-01 21:50:00|9.16|7.66|9.14|7.64|9.18|7.68|9.14|7.64|0
1746136500000|2025-05-01 21:55:00|9.16|7.66|9.13|7.63|9.17|7.67|9.11|7.61|0
1746136800000|2025-05-01 22:00:00|9.2|7.7|9.27|7.77|9.31|7.81|9.07|7.57|0
1746137100000|2025-05-01 22:05:00|9.26|7.76|9.26|7.76|9.36|7.86|9.22|7.72|0
1746137400000|2025-05-01 22:10:00|9.25|7.75|9.15|7.65|9.26|7.76|9.13|7.63|0
1746137700000|2025-05-01 22:15:00|9.14|7.64|9.1|7.6|9.16|7.66|9.06|7.56|0
1746138000000|2025-05-01 22:20:00|9.11|7.61|9.14|7.64|9.14|7.64|9.09|7.59|0
1746138300000|2025-05-01 22:25:00|9.13|7.63|9.11|7.61|9.14|7.64|9.1|7.6|0
1746138600000|2025-05-01 22:30:00|9.1|7.6|9.08|7.58|9.19|7.69|9.08|7.58|0
1746138900000|2025-05-01 22:35:00|9.09|7.59|9.07|7.57|9.13|7.63|9.07|7.57|0
1746139200000|2025-05-01 22:40:00|9.08|7.58|9.1|7.6|9.14|7.64|9.05|7.55|0
1746139500000|2025-05-01 22:45:00|9.13|7.63|9.12|7.62|9.14|7.64|9.1|7.6|0
1746139800000|2025-05-01 22:50:00|9.11|7.61|9.12|7.62|9.16|7.66|9.09|7.59|0
1746140100000|2025-05-01 22:55:00|9.13|7.63|9.11|7.61|9.15|7.65|9.09|7.59|0
1746140400000|2025-05-01 23:00:00|9.12|7.62|9.06|7.56|9.14|7.64|9.04|7.54|0
1746140700000|2025-05-01 23:05:00|9.07|7.57|9.08|7.58|9.09|7.59|9.06|7.56|0
1746141000000|2025-05-01 23:10:00|9.09|7.59|9.08|7.58|9.1|7.6|9.06|7.56|0
1746141300000|2025-05-01 23:15:00|9.07|7.57|8.95|7.45|9.08|7.58|8.95|7.45|0
1746141600000|2025-05-01 23:20:00|8.96|7.46|8.91|7.41|8.97|7.47|8.89|7.39|0
1746141900000|2025-05-01 23:25:00|8.92|7.42|8.93|7.43|8.97|7.47|8.89|7.39|0
1746142200000|2025-05-01 23:30:00|8.92|7.42|9.03|7.53|9.04|7.54|8.92|7.42|0
1746142500000|2025-05-01 23:35:00|9.04|7.54|9.02|7.52|9.04|7.54|8.99|7.49|0
1746142800000|2025-05-01 23:40:00|9.01|7.51|9.02|7.52|9.02|7.52|8.97|7.47|0
1746143100000|2025-05-01 23:45:00|9.01|7.51|9.11|7.61|9.12|7.62|9|7.5|0
1746143400000|2025-05-01 23:50:00|9.1|7.6|9.02|7.52|9.14|7.64|9.02|7.52|0
1746143700000|2025-05-01 23:55:00|9.01|7.51|9.05|7.55|9.05|7.55|8.97|7.47|0
1746057600000|2025-05-01 00:00:00|8.78|7.28|8.71|7.21|8.81|7.31|8.69|7.19|0
1746057900000|2025-05-01 00:05:00|8.7|7.2|8.7|7.2|8.72|7.22|8.68|7.18|0
1746058200000|2025-05-01 00:10:00|8.71|7.21|8.68|7.18|8.75|7.25|8.66|7.16|0
1746058500000|2025-05-01 00:15:00|8.69|7.19|8.51|7.33|8.7|7.34|8.4|7.18|0
1746058800000|2025-05-01 00:20:00|8.48|7.29|8.45|7.27|8.51|7.32|8.41|7.24|0
1746059100000|2025-05-01 00:25:00|8.44|7.26|8.48|7.3|8.5|7.31|8.31|7.15|0
1746059400000|2025-05-01 00:30:00|8.49|7.31|8.48|7.3|8.54|7.35|8.44|7.26|0
1746059700000|2025-05-01 00:35:00|8.49|7.31|8.5|7.31|8.53|7.34|8.48|7.29|0
1746060000000|2025-05-01 00:40:00|8.49|7.3|8.38|7.21|8.5|7.32|8.37|7.2|0
1746060300000|2025-05-01 00:45:00|8.39|7.22|8.39|7.22|8.43|7.26|8.35|7.19|0
1746060600000|2025-05-01 00:50:00|8.42|7.25|8.39|7.22|8.45|7.27|8.37|7.2|0
1746060900000|2025-05-01 00:55:00|8.4|7.23|8.29|7.14|8.4|7.23|8.26|7.1|0
1746061200000|2025-05-01 01:00:00|8.28|7.13|8.28|7.12|8.35|7.19|8.24|7.09|0
1746061500000|2025-05-01 01:05:00|8.29|7.13|8.34|7.18|8.4|7.23|8.28|7.12|0
1746061800000|2025-05-01 01:10:00|8.35|7.17|8.34|7.17|8.41|7.23|8.32|7.16|0
1746062100000|2025-05-01 01:15:00|8.35|7.18|8.33|7.17|8.35|7.19|8.26|7.11|0
1746062400000|2025-05-01 01:20:00|8.32|7.16|8.34|7.18|8.37|7.2|8.27|7.11|0
1746062700000|2025-05-01 01:25:00|8.35|7.17|8.34|7.18|8.37|7.21|8.31|7.15|0
1746063000000|2025-05-01 01:30:00|8.33|7.17|8.34|7.18|8.35|7.18|8.31|7.15|0
1746063300000|2025-05-01 01:35:00|8.35|7.17|8.29|7.13|8.35|7.18|8.28|7.12|0
1746063600000|2025-05-01 01:40:00|8.3|7.14|8.34|7.18|8.36|7.19|8.29|7.14|0
1746063900000|2025-05-01 01:45:00|8.36|7.19|8.34|7.18|8.36|7.2|8.33|7.17|0
1746064200000|2025-05-01 01:50:00|8.35|7.19|8.39|7.22|8.4|7.23|8.32|7.16|0
1746064500000|2025-05-01 01:55:00|8.4|7.23|8.34|7.17|8.4|7.23|8.32|7.16|0
1746064800000|2025-05-01 02:00:00|8.33|7.18|8.34|7.18|8.36|7.19|8.32|7.16|0
1746065100000|2025-05-01 02:05:00|8.35|7.19|8.34|7.17|8.35|7.19|8.33|7.16|0
1746065400000|2025-05-01 02:10:00|8.35|7.18|8.35|7.19|8.36|7.19|8.33|7.17|0
1746065700000|2025-05-01 02:15:00|8.34|7.18|8.34|7.18|8.35|7.19|8.32|7.16|0
1746066000000|2025-05-01 02:20:00|8.33|7.17|8.34|7.17|8.36|7.19|8.23|7.08|0
1746066300000|2025-05-01 02:25:00|8.33|7.18|8.29|7.13|8.34|7.18|8.21|7.07|0
1746066600000|2025-05-01 02:30:00|8.34|7.17|8.34|7.17|8.36|7.19|8.32|7.16|0
1746066900000|2025-05-01 02:35:00|8.33|7.18|8.29|7.13|8.33|7.18|8.22|7.07|0
1746067200000|2025-05-01 02:40:00|8.3|7.14|8.3|7.14|8.31|7.15|8.27|7.12|0
1746067500000|2025-05-01 02:45:00|8.28|7.12|8.4|7.23|8.41|7.24|8.28|7.12|0
1746067800000|2025-05-01 02:50:00|8.39|7.22|8.43|7.26|8.47|7.29|8.38|7.21|0
1746068100000|2025-05-01 02:55:00|8.44|7.27|8.45|7.27|8.47|7.29|8.43|7.26|0
1746068400000|2025-05-01 03:00:00|8.44|7.26|8.29|7.13|8.47|7.28|8.29|7.13|0
1746068700000|2025-05-01 03:05:00|8.34|7.18|8.3|7.14|8.35|7.19|8.27|7.12|0
1746069000000|2025-05-01 03:10:00|8.31|7.15|8.34|7.18|8.41|7.23|8.3|7.14|0
1746069300000|2025-05-01 03:15:00|8.23|7.08|8.29|7.13|8.33|7.17|8.2|7.06|0
1746069600000|2025-05-01 03:20:00|8.3|7.14|8.3|7.14|8.39|7.22|8.27|7.12|0
1746069900000|2025-05-01 03:25:00|8.29|7.13|8.29|7.13|8.3|7.14|8.25|7.1|0
1746070200000|2025-05-01 03:30:00|8.24|7.14|8.34|7.17|8.35|7.19|8.23|7.08|0
1746070500000|2025-05-01 03:35:00|8.35|7.18|8.23|7.08|8.35|7.19|8.13|6.99|0
1746070800000|2025-05-01 03:40:00|8.24|7.09|8.24|7.09|8.25|7.1|8.22|7.07|0
1746071100000|2025-05-01 03:45:00|8.25|7.1|8.13|7|8.25|7.1|8.13|6.99|0
1746071400000|2025-05-01 03:50:00|8.14|6.99|8.13|6.99|8.23|7.08|8.11|6.98|0
1746071700000|2025-05-01 03:55:00|8.12|7|8.12|6.99|8.25|7.1|8.11|6.98|0
1746072000000|2025-05-01 04:00:00|8.13|6.98|8.12|6.99|8.15|7.02|8.11|6.98|0
1746072300000|2025-05-01 04:05:00|8.13|6.98|8.13|6.99|8.15|7.01|8.07|6.94|0
1746072600000|2025-05-01 04:10:00|8.14|7|8.13|6.99|8.15|7.01|8.11|6.98|0
1746072900000|2025-05-01 04:15:00|8.14|7|8.12|6.99|8.19|7.05|8.12|6.99|0
1746073200000|2025-05-01 04:20:00|8.13|7|8.15|7.01|8.16|7.02|8.12|6.99|0
1746073500000|2025-05-01 04:25:00|8.16|7.02|8.23|7.08|8.24|7.09|8.15|7.01|0
1746073800000|2025-05-01 04:30:00|8.22|7.07|8.24|7.09|8.24|7.09|8.22|7.07|0
1746074100000|2025-05-01 04:35:00|8.25|7.1|8.22|7.07|8.25|7.1|8.22|7.07|0
1746074400000|2025-05-01 04:40:00|8.18|7.04|8.23|7.08|8.24|7.09|8.11|6.98|0
1746074700000|2025-05-01 04:45:00|8.24|7.09|8.13|6.99|8.24|7.09|8.11|6.98|0
1746075000000|2025-05-01 04:50:00|8.12|7|8.13|6.99|8.14|7.01|8.11|6.98|0
1746075300000|2025-05-01 04:55:00|8.12|6.98|8.12|6.99|8.14|7.01|8.11|6.98|0
1746075600000|2025-05-01 05:00:00|8.11|6.98|8.12|6.98|8.13|7|8.09|6.97|0
1746075900000|2025-05-01 05:05:00|8.11|6.99|8.11|6.98|8.14|7.01|8.06|6.94|0
1746076200000|2025-05-01 05:10:00|8.13|6.99|8.01|6.89|8.14|7|8|6.88|0
1746076500000|2025-05-01 05:15:00|8.03|6.9|8.13|7|8.15|7.01|8.01|6.89|0
1746076800000|2025-05-01 05:20:00|8.14|6.99|8.22|7.07|8.26|7.11|8.11|6.98|0
1746077100000|2025-05-01 05:25:00|8.25|7.08|8.03|6.91|8.26|7.11|8.01|6.89|0
1746077400000|2025-05-01 05:30:00|8.02|6.9|8.01|6.89|8.07|6.94|7.98|6.87|0
1746077700000|2025-05-01 05:35:00|7.96|6.85|7.97|6.86|8|6.88|7.9|6.8|0
1746078000000|2025-05-01 05:40:00|7.99|6.87|8.06|6.93|8.16|7.02|7.96|6.85|0
1746078300000|2025-05-01 05:45:00|8.07|6.94|8.08|6.96|8.19|7.04|8.05|6.92|0
1746078600000|2025-05-01 05:50:00|8.07|6.95|8.12|6.99|8.14|7|8.05|6.92|0
1746078900000|2025-05-01 05:55:00|8.13|7|8.17|7.03|8.2|7.05|8.12|6.99|0
1746079200000|2025-05-01 06:00:00|8.18|7.04|8.14|7|8.2|7.05|8.08|6.95|0
1746079500000|2025-05-01 06:05:00|8.12|6.99|8.18|7.04|8.22|7.07|8.11|6.98|0
1746079800000|2025-05-01 06:10:00|8.17|7.03|8.1|6.97|8.18|7.04|8.1|6.97|0
1746080100000|2025-05-01 06:15:00|8.18|7.04|8.17|7.03|8.19|7.04|8.11|6.97|0
1746080400000|2025-05-01 06:20:00|8.16|7.02|8.18|7.04|8.2|7.06|8.16|7.02|0
1746080700000|2025-05-01 06:25:00|8.19|7.05|8.07|6.94|8.19|7.05|8.05|6.93|0
1746081000000|2025-05-01 06:30:00|8.06|6.93|8.02|6.9|8.18|7.04|8.02|6.9|0
1746081300000|2025-05-01 06:35:00|8.03|6.91|8.07|6.95|8.09|6.96|8.01|6.9|0
1746081600000|2025-05-01 06:40:00|8.08|6.94|8.08|6.95|8.11|6.98|8.02|6.9|0
1746081900000|2025-05-01 06:45:00|8.07|6.94|8.18|7.04|8.19|7.05|8.07|6.94|0
1746082200000|2025-05-01 06:50:00|8.17|7.03|8.18|7.04|8.22|7.07|8.16|7.02|0
1746082500000|2025-05-01 06:55:00|8.19|7.05|8.24|7.09|8.24|7.09|8.16|7.02|0
1746082800000|2025-05-01 07:00:00|8.26|7.11|8.29|7.13|8.36|7.19|8.25|7.1|0
1746083100000|2025-05-01 07:05:00|8.3|7.14|8.21|7.07|8.33|7.17|8.15|7.01|0
1746083400000|2025-05-01 07:10:00|8.22|7.09|8.19|7.05|8.24|7.09|8.13|7|0
1746083700000|2025-05-01 07:15:00|8.18|7.04|8.21|7.06|8.26|7.1|6.52|5.61|0
1746084000000|2025-05-01 07:20:00|8.22|7.07|8.16|7.02|8.26|7.1|8.16|7.02|0
1746084300000|2025-05-01 07:25:00|8.17|7.03|8.13|7|8.23|7.08|8.13|6.99|0
1746084600000|2025-05-01 07:30:00|8.14|6.99|8.13|6.99|8.2|7.06|8.11|6.98|0
1746084900000|2025-05-01 07:35:00|8.12|6.98|8.06|6.94|8.14|7|8.04|6.92|0
1746085200000|2025-05-01 07:40:00|8.07|6.93|8.08|6.95|8.11|6.98|8.05|6.92|0
1746085500000|2025-05-01 07:45:00|8.07|6.94|8.14|7|8.15|7.01|8.06|6.94|0
1746085800000|2025-05-01 07:50:00|8.15|7.01|8.12|6.99|8.25|7.09|8.11|6.98|0
1746086100000|2025-05-01 07:55:00|8.13|7|8.25|7.1|8.25|7.1|8.12|6.99|0
1746086400000|2025-05-01 08:00:00|8.26|7.11|8.34|7.18|8.36|7.2|8.21|7.06|0
1746086700000|2025-05-01 08:05:00|8.33|7.17|8.33|7.17|8.41|7.24|8.33|7.17|0
1746087000000|2025-05-01 08:10:00|8.32|7.16|8.3|7.14|8.36|7.2|8.27|7.12|0
1746087300000|2025-05-01 08:15:00|8.29|7.12|8.28|7.12|8.31|7.15|8.25|7.1|0
1746087600000|2025-05-01 08:20:00|8.27|7.11|8.3|7.14|8.31|7.15|8.22|7.08|0
1746087900000|2025-05-01 08:25:00|8.29|7.13|8.23|7.08|8.3|7.14|8.21|7.06|0
1746088200000|2025-05-01 08:30:00|8.24|7.09|8.18|7.04|8.25|7.1|8.15|7.01|0
1746088500000|2025-05-01 08:35:00|8.19|7.05|8.18|7.04|8.29|7.13|8.13|6.99|0
1746088800000|2025-05-01 08:40:00|8.17|7.03|8.08|6.95|8.18|7.04|8.06|6.94|0
1746089100000|2025-05-01 08:45:00|8.07|6.93|8.07|6.94|8.1|6.97|8.01|6.89|0
1746089400000|2025-05-01 08:50:00|8.08|6.95|8.07|6.94|8.1|6.97|8.04|6.92|0
1746089700000|2025-05-01 08:55:00|8.08|6.95|7.97|6.86|8.1|6.97|7.97|6.86|0
1746090000000|2025-05-01 09:00:00|7.98|6.87|8.02|6.9|8.03|6.91|7.95|6.84|0
1746090300000|2025-05-01 09:05:00|8.01|6.91|8.06|6.93|8.06|6.93|7.95|6.84|0
1746090600000|2025-05-01 09:10:00|8.05|6.91|8.02|6.9|8.05|6.92|7.99|6.88|0
1746090900000|2025-05-01 09:15:00|8.01|6.89|8.01|6.9|8.06|6.94|7.95|6.84|0
1746091200000|2025-05-01 09:20:00|8.02|6.91|8.03|6.91|8.05|6.92|8.01|6.89|0
1746091500000|2025-05-01 09:25:00|8.04|6.92|8.02|6.9|8.05|6.93|8.01|6.89|0
1746091800000|2025-05-01 09:30:00|8.01|6.91|7.9|6.8|8.04|6.92|7.9|6.8|0
1746092100000|2025-05-01 09:35:00|7.92|6.82|7.91|6.8|7.94|6.83|7.91|6.8|0
1746092400000|2025-05-01 09:40:00|7.92|6.81|7.97|6.86|8.05|6.93|7.91|6.8|0
1746092700000|2025-05-01 09:45:00|7.96|6.85|7.91|6.81|7.99|6.87|7.9|6.79|0
1746093000000|2025-05-01 09:50:00|7.92|6.8|7.92|6.82|7.94|6.83|7.89|6.79|0
1746093300000|2025-05-01 09:55:00|7.93|6.81|7.93|6.82|7.94|6.83|7.9|6.8|0
1746093600000|2025-05-01 10:00:00|7.92|6.83|7.96|6.85|7.99|6.88|7.9|6.8|0
1746093900000|2025-05-01 10:05:00|7.97|6.86|7.94|6.83|8.06|6.94|7.92|6.81|0
1746094200000|2025-05-01 10:10:00|7.92|6.82|7.97|6.86|7.99|6.88|7.89|6.79|0
1746094500000|2025-05-01 10:15:00|7.98|6.87|7.92|6.82|8|6.89|7.86|6.76|0
1746094800000|2025-05-01 10:20:00|7.93|6.83|8.02|6.9|8.04|6.92|7.9|6.8|0
1746095100000|2025-05-01 10:25:00|8.03|6.91|8.03|6.91|8.06|6.93|8.01|6.89|0
1746095400000|2025-05-01 10:30:00|8.04|6.92|8.02|6.9|8.09|6.96|8.01|6.89|0
1746095700000|2025-05-01 10:35:00|8.03|6.91|8.08|6.95|8.12|6.99|8.03|6.91|0
1746096000000|2025-05-01 10:40:00|8.09|6.96|8.13|7|8.14|7.01|8.06|6.93|0
1746096300000|2025-05-01 10:45:00|8.14|7.01|8.18|7.04|8.24|7.09|8.13|6.99|0
1746096600000|2025-05-01 10:50:00|8.19|7.05|8.18|7.04|8.22|7.08|8.16|7.02|0
1746096900000|2025-05-01 10:55:00|8.17|7.03|8.08|6.96|8.17|7.03|8.05|6.93|0
1746097200000|2025-05-01 11:00:00|8.12|6.99|8.08|6.95|8.24|7.09|8.03|6.91|0
1746097500000|2025-05-01 11:05:00|8.09|6.96|8.07|6.94|8.11|6.98|8.04|6.92|0
1746097800000|2025-05-01 11:10:00|8.08|6.95|8.03|6.91|8.08|6.95|7.96|6.85|0
1746098100000|2025-05-01 11:15:00|8.02|6.92|8.18|7.04|8.18|7.04|8.02|6.9|0
1746098400000|2025-05-01 11:20:00|8.16|7.02|8.34|7.17|8.39|7.22|8.16|7.02|0
1746098700000|2025-05-01 11:25:00|8.35|7.18|8.35|7.18|8.38|7.21|8.31|7.15|0
1746099000000|2025-05-01 11:30:00|8.34|7.17|8.18|7.04|8.34|7.18|8.15|7.01|0
1746099300000|2025-05-01 11:35:00|8.17|7.03|8.22|7.08|8.26|7.11|8.16|7.02|0
1746099600000|2025-05-01 11:40:00|8.23|7.07|8.2|7.06|8.27|7.11|8.15|7.01|0
1746099900000|2025-05-01 11:45:00|8.23|7.08|8.19|7.05|8.25|7.1|8.15|7.01|0
1746100200000|2025-05-01 11:50:00|8.2|7.06|8.19|7.05|8.2|7.06|8.12|6.99|0
1746100500000|2025-05-01 11:55:00|8.18|7.04|8.17|7.03|8.22|7.07|8.15|7.01|0
1746100800000|2025-05-01 12:00:00|8.18|7.04|8.18|7.04|8.3|7.14|8.16|7.02|0
1746101100000|2025-05-01 12:05:00|8.17|7.03|8.12|6.99|8.23|7.08|8.09|6.96|0
1746101400000|2025-05-01 12:10:00|8.11|6.98|8.01|6.89|8.17|7.03|7.97|6.86|0
1746101700000|2025-05-01 12:15:00|8|6.88|8.01|6.9|8.06|6.94|7.99|6.87|0
1746102000000|2025-05-01 12:20:00|8|6.89|8.13|7|8.18|7.04|7.97|6.86|0
1746102300000|2025-05-01 12:25:00|8.11|6.98|8.24|7.09|8.24|7.09|8.11|6.98|0
1746102600000|2025-05-01 12:30:00|8.38|7.21|8.12|6.99|8.41|7.24|8|6.88|0
1746102900000|2025-05-01 12:35:00|8.13|7|8.18|7.04|8.2|7.06|8.06|6.94|0
1746103200000|2025-05-01 12:40:00|8.17|7.03|8.16|7.02|8.22|7.07|8.08|6.95|0
1746103500000|2025-05-01 12:45:00|8.15|7.01|8.19|7.05|8.23|7.08|8.13|6.99|0
1746103800000|2025-05-01 12:50:00|8.18|7.04|8.23|7.08|8.31|7.15|8.15|7.02|0
1746104100000|2025-05-01 12:55:00|8.22|7.07|8.37|7.2|8.37|7.2|8.22|7.07|0
1746104400000|2025-05-01 13:00:00|8.36|7.21|8.44|7.26|8.49|7.31|8.34|7.18|0
1746104700000|2025-05-01 13:05:00|8.46|7.27|8.35|7.19|8.48|7.29|8.31|7.15|0
1746105000000|2025-05-01 13:10:00|8.34|7.18|8.49|6.99|8.5|7.26|8.26|6.99|0
1746105300000|2025-05-01 13:15:00|8.5|7|8.43|6.93|8.52|7.02|8.43|6.93|0
1746105600000|2025-05-01 13:20:00|8.42|6.92|8.4|6.9|8.45|6.95|8.4|6.9|0
1746105900000|2025-05-01 13:25:00|8.43|6.93|8.45|6.95|8.46|6.96|8.36|6.86|0
1746106200000|2025-05-01 13:30:00|8.44|6.94|8.5|7.31|8.52|7.33|8.09|6.94|0
1746106500000|2025-05-01 13:35:00|8.51|7.32|8.58|7.38|8.62|7.42|8.23|7.08|0
1746106800000|2025-05-01 13:40:00|8.57|7.37|8.48|7.3|8.7|7.49|8.42|7.25|0
1746107100000|2025-05-01 13:45:00|8.5|7.31|8.34|7.17|8.74|7.52|8.24|7.09|0
1746107400000|2025-05-01 13:50:00|8.33|7.16|8.34|7.17|8.4|7.23|8.21|7.06|0
1746107700000|2025-05-01 13:55:00|8.39|7.22|8.87|7.63|8.87|7.63|8.38|7.21|0
1746108000000|2025-05-01 14:00:00|8.91|7.66|8.38|7.21|17.44|16.04|8.32|7.16|0
1746108300000|2025-05-01 14:05:00|8.39|7.22|8.36|7.19|8.4|7.23|8.1|6.97|0
1746108600000|2025-05-01 14:10:00|8.37|7.2|8.13|6.99|8.41|7.23|8.11|6.98|0
1746108900000|2025-05-01 14:15:00|8.11|6.98|8.22|7.07|8.24|7.09|8|6.89|0
1746109200000|2025-05-01 14:20:00|8.21|7.06|8.01|6.89|8.22|7.07|7.98|6.86|0
1746109500000|2025-05-01 14:25:00|8|6.88|8.04|6.92|8.09|6.96|7.9|6.8|0
1746109800000|2025-05-01 14:30:00|8.03|6.91|8.26|7.11|8.35|7.18|8.02|6.9|0
1746110100000|2025-05-01 14:35:00|8.25|7.1|8.03|6.91|8.28|7.12|8.02|6.9|0
1746110400000|2025-05-01 14:40:00|8.02|6.9|8.21|7.06|8.21|7.07|8.01|6.89|0
1746110700000|2025-05-01 14:45:00|8.23|7.07|8.19|7.05|8.23|7.08|8.08|6.95|0
1746111000000|2025-05-01 14:50:00|8.2|7.06|8.22|7.08|8.32|7.16|8.16|7.02|0
1746111300000|2025-05-01 14:55:00|8.28|7.13|8.18|7.04|8.28|7.13|8.13|7|0
1746111600000|2025-05-01 15:00:00|8.17|7.03|8.24|7.09|8.35|7.18|8.17|7.03|0
1746111900000|2025-05-01 15:05:00|8.25|7.1|8.26|7.1|8.32|7.16|8.15|7.01|0
1746112200000|2025-05-01 15:10:00|8.25|7.09|8.19|7.04|8.26|7.11|8.16|7.02|0
1746112500000|2025-05-01 15:15:00|8.2|7.06|8.18|7.04|8.22|7.07|8|6.88|0
1746112800000|2025-05-01 15:20:00|8.19|7.05|8.24|7.09|8.25|7.1|8.12|6.99|0
1746113100000|2025-05-01 15:25:00|8.25|7.1|8.29|7.13|8.33|7.17|8.14|7.01|0
1746113400000|2025-05-01 15:30:00|8.26|7.11|8.39|7.22|8.45|7.27|8.26|7.11|0
1746113700000|2025-05-01 15:35:00|8.4|7.23|8.39|7.22|8.45|7.27|8.27|7.12|0
1746114000000|2025-05-01 15:40:00|8.5|7.31|8.62|7.41|8.66|7.45|8.4|7.23|0
1746114300000|2025-05-01 15:45:00|8.61|7.4|8.78|7.55|8.78|7.56|8.54|7.35|0
1746114600000|2025-05-01 15:50:00|8.79|7.56|8.85|7.61|8.93|7.69|8.7|7.48|0
1746114900000|2025-05-01 15:55:00|8.84|7.62|9.11|7.84|9.24|7.95|8.83|7.6|0
1746115200000|2025-05-01 16:00:00|9.1|7.83|9.11|7.84|9.29|8|9.02|7.76|0
1746115500000|2025-05-01 16:05:00|9.1|7.83|9.04|7.78|9.25|7.96|9.01|7.75|0
1746115800000|2025-05-01 16:10:00|9.03|7.77|9.33|8.03|9.34|8.04|9.03|7.77|0
1746116100000|2025-05-01 16:15:00|9.34|8.05|9.46|8.14|9.71|8.35|9.33|8.04|0
1746116400000|2025-05-01 16:20:00|9.45|8.13|9.54|8.21|9.54|8.21|9.37|8.06|0
1746116700000|2025-05-01 16:25:00|9.53|8.2|9.16|7.88|9.56|8.22|9.13|7.86|0
1746117000000|2025-05-01 16:30:00|9.17|7.89|9.03|7.77|9.18|7.9|8.9|7.66|0
1746117300000|2025-05-01 16:35:00|9.02|7.76|9.02|7.76|9.08|7.81|8.9|7.66|0
1746117600000|2025-05-01 16:40:00|9.05|7.78|8.97|7.71|9.27|7.98|8.9|7.65|0
1746117900000|2025-05-01 16:45:00|8.96|7.73|9.1|7.83|9.23|7.95|8.96|7.72|0
1746118200000|2025-05-01 16:50:00|9.09|7.82|9.23|7.94|9.39|8.08|9|7.75|0
1746118500000|2025-05-01 16:55:00|9.22|7.95|9.17|7.89|9.26|7.97|9.07|7.8|0
1746118800000|2025-05-01 17:00:00|9.15|7.87|8.71|7.49|9.19|7.91|8.71|7.49|0
1746119100000|2025-05-01 17:05:00|8.69|7.48|8.51|7.32|8.72|7.5|8.47|7.29|0
1746119400000|2025-05-01 17:10:00|8.52|7.33|8.49|7.31|8.55|7.35|8.45|7.27|0
1746119700000|2025-05-01 17:15:00|8.48|7.3|8.39|7.22|8.52|7.33|8.35|7.19|0
1746120000000|2025-05-01 17:20:00|8.4|7.21|8.4|7.23|8.47|7.29|8.37|7.2|0
1746120300000|2025-05-01 17:25:00|8.39|7.22|8.56|7.36|8.65|7.45|8.35|7.19|0
1746120600000|2025-05-01 17:30:00|8.55|7.35|8.4|7.23|8.6|7.4|8.4|7.23|0
1746120900000|2025-05-01 17:35:00|8.48|7.3|8.51|7.32|8.58|7.38|8.41|7.23|0
1746121200000|2025-05-01 17:40:00|8.52|7.33|8.72|7.51|8.8|7.57|8.52|7.33|0
1746121500000|2025-05-01 17:45:00|8.73|7.53|8.58|7.39|8.81|7.58|8.58|7.39|0
1746121800000|2025-05-01 17:50:00|8.59|7.4|8.62|7.42|8.74|7.52|8.5|7.32|0
1746122100000|2025-05-01 17:55:00|8.61|7.41|8.61|7.41|8.73|7.51|8.49|7.31|0
1746122400000|2025-05-01 18:00:00|8.6|7.4|8.48|7.3|8.64|7.44|8.46|7.28|0
1746122700000|2025-05-01 18:05:00|8.49|7.31|8.08|6.95|8.54|7.35|8.02|6.9|0
1746123000000|2025-05-01 18:10:00|8.09|6.96|8.08|6.95|8.12|6.98|7.99|6.88|0
1746123300000|2025-05-01 18:15:00|8.09|6.96|7.95|6.84|8.09|6.96|7.86|6.76|0
1746123600000|2025-05-01 18:20:00|7.97|6.86|8.1|6.97|8.15|7.01|7.96|6.85|0
1746123900000|2025-05-01 18:25:00|8.11|6.98|7.96|6.85|8.21|7.07|7.94|6.84|0
1746124200000|2025-05-01 18:30:00|7.97|6.86|7.77|6.68|7.98|6.87|7.69|6.62|0
1746124500000|2025-05-01 18:35:00|7.76|6.67|7.77|6.69|7.88|6.78|7.73|6.65|0
1746124800000|2025-05-01 18:40:00|7.76|6.68|7.75|6.67|7.88|6.78|7.74|6.66|0
1746125100000|2025-05-01 18:45:00|7.76|6.68|7.77|6.69|7.87|6.77|7.69|6.62|0
1746125400000|2025-05-01 18:50:00|7.75|6.67|7.77|6.69|7.91|6.81|7.75|6.67|0
1746125700000|2025-05-01 18:55:00|7.76|6.68|7.76|6.68|7.83|6.74|7.71|6.64|0
1746126000000|2025-05-01 19:00:00|7.75|6.67|7.75|6.67|7.94|6.83|7.73|6.65|0
1746126300000|2025-05-01 19:05:00|7.74|6.66|7.87|6.78|7.91|6.81|7.74|6.66|0
1746126600000|2025-05-01 19:10:00|7.89|6.79|7.87|6.77|8.05|6.92|7.85|6.76|0
1746126900000|2025-05-01 19:15:00|7.88|6.78|7.86|6.76|7.97|6.86|7.82|6.73|0
1746127200000|2025-05-01 19:20:00|7.84|6.75|7.95|6.84|7.98|6.86|7.82|6.73|0
1746127500000|2025-05-01 19:25:00|7.94|6.83|7.81|6.72|7.97|6.85|7.8|6.72|0
1746127800000|2025-05-01 19:30:00|7.82|6.73|7.78|6.69|7.95|6.84|7.73|6.65|0
1746128100000|2025-05-01 19:35:00|7.79|6.7|7.88|6.78|7.91|6.81|7.76|6.68|0
1746128400000|2025-05-01 19:40:00|7.87|6.77|7.86|6.76|8.01|6.89|7.84|6.75|0
1746128700000|2025-05-01 19:45:00|7.87|6.77|7.66|6.59|7.88|6.78|7.6|6.54|0
1746129000000|2025-05-01 19:50:00|7.62|6.55|8.09|6.96|8.19|7.05|7.62|6.55|0
1746129300000|2025-05-01 19:55:00|8.07|6.95|8.5|7.31|8.69|7.48|8.07|6.95|0
1746129600000|2025-05-01 20:00:00|8.51|7.32|8.97|7.72|8.97|7.72|8.18|7.04|0
1746129900000|2025-05-01 20:05:00|8.95|7.7|9.04|7.78|9.17|7.89|8.8|7.58|0
1746130200000|2025-05-01 20:10:00|9.05|7.79|9.05|7.79|9.27|7.98|8.96|7.71|0
1746130500000|2025-05-01 20:15:00|9.06|7.8|8.76|7.54|9.08|7.81|8.72|7.51|0
1746130800000|2025-05-01 20:20:00|8.74|7.52|8.72|7.51|8.82|7.59|8.64|7.43|0
1746131100000|2025-05-01 20:25:00|8.73|7.52|8.81|7.58|8.89|7.65|8.71|7.49|0
1746131400000|2025-05-01 20:30:00|8.71|7.49|8.8|7.57|8.93|7.68|8.44|7.26|0
1746131700000|2025-05-01 20:35:00|8.79|7.56|8.83|7.6|8.92|7.67|8.74|7.52|0
1746132000000|2025-05-01 20:40:00|8.87|7.63|8.96|7.71|8.98|7.72|8.8|7.57|0
1746132300000|2025-05-01 20:45:00|8.97|7.72|8.98|7.72|9.05|7.78|8.9|7.66|0
1746132600000|2025-05-01 20:50:00|8.97|7.71|8.92|7.68|9.01|7.76|8.9|7.66|0
1746132900000|2025-05-01 20:55:00|9.06|7.56|9.11|7.61|9.16|7.66|9.05|7.55|0
1746133200000|2025-05-01 21:00:00|9.13|7.63|9.08|7.58|9.21|7.71|9.08|7.58|0
1746133500000|2025-05-01 21:05:00|9.09|7.59|9.09|7.59|9.09|7.59|9.05|7.55|0
1746133800000|2025-05-01 21:10:00|9.08|7.58|9.05|7.55|9.13|7.63|9.01|7.51|0
1746134100000|2025-05-01 21:15:00|9.04|7.54|8.99|7.49|9.06|7.56|8.96|7.46|0
1746134400000|2025-05-01 21:20:00|8.96|7.46|8.97|7.47|8.99|7.49|8.9|7.4|0
1746134700000|2025-05-01 21:25:00|8.98|7.48|8.95|7.45|8.99|7.49|8.89|7.39|0
1746135000000|2025-05-01 21:30:00|8.91|7.41|8.9|7.4|8.92|7.42|8.88|7.38|0
1746135300000|2025-05-01 21:35:00|8.91|7.41|8.97|7.47|9|7.5|8.91|7.41|0
1746135600000|2025-05-01 21:40:00|8.98|7.48|9.06|7.56|9.08|7.58|8.98|7.48|0
1746135900000|2025-05-01 21:45:00|9.05|7.55|9.17|7.67|9.18|7.68|9.03|7.53|0
1746136200000|2025-05-01 21:50:00|9.16|7.66|9.14|7.64|9.18|7.68|9.14|7.64|0
1746136500000|2025-05-01 21:55:00|9.16|7.66|9.13|7.63|9.17|7.67|9.11|7.61|0
1746136800000|2025-05-01 22:00:00|9.2|7.7|9.27|7.77|9.31|7.81|9.07|7.57|0
1746137100000|2025-05-01 22:05:00|9.26|7.76|9.26|7.76|9.36|7.86|9.22|7.72|0
1746137400000|2025-05-01 22:10:00|9.25|7.75|9.15|7.65|9.26|7.76|9.13|7.63|0
1746137700000|2025-05-01 22:15:00|9.14|7.64|9.1|7.6|9.16|7.66|9.06|7.56|0
1746138000000|2025-05-01 22:20:00|9.11|7.61|9.14|7.64|9.14|7.64|9.09|7.59|0
1746138300000|2025-05-01 22:25:00|9.13|7.63|9.11|7.61|9.14|7.64|9.1|7.6|0
1746138600000|2025-05-01 22:30:00|9.1|7.6|9.08|7.58|9.19|7.69|9.08|7.58|0
1746138900000|2025-05-01 22:35:00|9.09|7.59|9.07|7.57|9.13|7.63|9.07|7.57|0
1746139200000|2025-05-01 22:40:00|9.08|7.58|9.1|7.6|9.14|7.64|9.05|7.55|0
1746139500000|2025-05-01 22:45:00|9.13|7.63|9.12|7.62|9.14|7.64|9.1|7.6|0
1746139800000|2025-05-01 22:50:00|9.11|7.61|9.12|7.62|9.16|7.66|9.09|7.59|0
1746140100000|2025-05-01 22:55:00|9.13|7.63|9.11|7.61|9.15|7.65|9.09|7.59|0
1746140400000|2025-05-01 23:00:00|9.12|7.62|9.06|7.56|9.14|7.64|9.04|7.54|0
1746140700000|2025-05-01 23:05:00|9.07|7.57|9.08|7.58|9.09|7.59|9.06|7.56|0
1746141000000|2025-05-01 23:10:00|9.09|7.59|9.08|7.58|9.1|7.6|9.06|7.56|0
1746141300000|2025-05-01 23:15:00|9.07|7.57|8.95|7.45|9.08|7.58|8.95|7.45|0
1746141600000|2025-05-01 23:20:00|8.96|7.46|8.91|7.41|8.97|7.47|8.89|7.39|0
1746141900000|2025-05-01 23:25:00|8.92|7.42|8.93|7.43|8.97|7.47|8.89|7.39|0
1746142200000|2025-05-01 23:30:00|8.92|7.42|9.03|7.53|9.04|7.54|8.92|7.42|0
1746142500000|2025-05-01 23:35:00|9.04|7.54|9.02|7.52|9.04|7.54|8.99|7.49|0
1746142800000|2025-05-01 23:40:00|9.01|7.51|9.02|7.52|9.02|7.52|8.97|7.47|0
1746143100000|2025-05-01 23:45:00|9.01|7.51|9.11|7.61|9.12|7.62|9|7.5|0
1746143400000|2025-05-01 23:50:00|9.1|7.6|9.02|7.52|9.14|7.64|9.02|7.52|0
1746143700000|2025-05-01 23:55:00|9.01|7.51|9.05|7.55|9.05|7.55|8.97|7.47|0
1746144000000|2025-05-02 00:00:00|9.03|7.53|8.98|7.48|9.09|7.59|8.98|7.48|0
1746144300000|2025-05-02 00:05:00|8.97|7.47|9.17|7.67|9.18|7.68|8.96|7.46|0
1746144600000|2025-05-02 00:10:00|9.18|7.68|9|7.5|9.2|7.7|8.99|7.49|0
1746144900000|2025-05-02 00:15:00|8.99|7.49|8.49|7.31|9|7.5|8.46|7.28|0
1746145200000|2025-05-02 00:20:00|8.5|7.32|8.46|7.28|8.58|7.38|8.32|7.16|0
1746145500000|2025-05-02 00:25:00|8.43|7.26|8.12|6.99|8.44|7.26|8.11|6.98|0
1746145800000|2025-05-02 00:30:00|8.14|7.01|7.98|6.87|8.15|7.01|7.96|6.85|0
1746146100000|2025-05-02 00:35:00|7.99|6.85|8.09|6.96|8.16|7.02|7.94|6.83|0
1746146400000|2025-05-02 00:40:00|8.08|6.97|7.94|6.83|8.15|7.01|7.86|6.77|0
1746146700000|2025-05-02 00:45:00|7.93|6.82|7.64|6.58|7.95|6.84|7.61|6.55|0
1746147000000|2025-05-02 00:50:00|7.65|6.57|7.66|6.59|7.76|6.68|7.59|6.53|0
1746147300000|2025-05-02 00:55:00|7.65|6.58|7.71|6.63|7.74|6.66|7.63|6.56|0
1746147600000|2025-05-02 01:00:00|7.72|6.64|7.69|6.62|7.78|6.69|7.69|6.62|0
1746147900000|2025-05-02 01:05:00|7.68|6.61|7.69|6.61|7.78|6.69|7.67|6.6|0
1746148200000|2025-05-02 01:10:00|7.68|6.6|7.71|6.64|7.73|6.65|7.58|6.53|0
1746148500000|2025-05-02 01:15:00|7.72|6.63|7.64|6.58|7.8|6.71|7.63|6.56|0
1746148800000|2025-05-02 01:20:00|7.61|6.57|7.5|6.45|7.61|6.57|7.41|6.37|0
1746149100000|2025-05-02 01:25:00|7.51|6.46|7.61|6.54|7.64|6.57|7.47|6.43|0
1746149400000|2025-05-02 01:30:00|7.6|6.53|7.51|6.47|7.63|6.57|7.47|6.43|0
1746149700000|2025-05-02 01:35:00|7.52|6.46|7.54|6.49|7.6|6.54|7.47|6.42|0
1746150000000|2025-05-02 01:40:00|7.55|6.5|7.63|6.57|7.68|6.61|7.52|6.47|0
1746150300000|2025-05-02 01:45:00|7.66|6.59|7.77|6.68|7.77|6.68|7.64|6.57|0
1746150600000|2025-05-02 01:50:00|7.76|6.66|7.67|6.6|7.78|6.69|7.64|6.57|0
1746150900000|2025-05-02 01:55:00|7.66|6.59|7.65|6.58|7.71|6.64|7.59|6.53|0
1746151200000|2025-05-02 02:00:00|7.66|6.59|7.65|6.58|7.78|6.69|7.61|6.54|0
1746151500000|2025-05-02 02:05:00|7.64|6.57|7.67|6.6|7.68|6.61|7.59|6.53|0
1746151800000|2025-05-02 02:10:00|7.68|6.61|7.71|6.63|7.73|6.65|7.65|6.59|0
1746152100000|2025-05-02 02:15:00|7.7|6.62|7.73|6.65|7.74|6.66|7.68|6.61|0
1746152400000|2025-05-02 02:20:00|7.74|6.66|7.71|6.64|7.84|6.75|7.64|6.58|0
1746152700000|2025-05-02 02:25:00|7.72|6.63|7.61|6.55|7.75|6.67|7.58|6.53|0
1746153000000|2025-05-02 02:30:00|7.6|6.54|7.67|6.6|7.68|6.61|7.57|6.51|0
1746153300000|2025-05-02 02:35:00|7.68|6.61|7.68|6.61|7.75|6.67|7.59|6.53|0
1746153600000|2025-05-02 02:40:00|7.67|6.6|7.61|6.55|7.72|6.64|7.58|6.52|0
1746153900000|2025-05-02 02:45:00|7.62|6.54|7.6|6.54|7.63|6.56|7.6|6.54|0
1746154200000|2025-05-02 02:50:00|7.61|6.55|7.59|6.53|7.62|6.56|7.49|6.45|0
1746154500000|2025-05-02 02:55:00|7.6|6.54|7.61|6.55|7.63|6.57|7.58|6.52|0
1746154800000|2025-05-02 03:00:00|7.62|6.54|7.61|6.55|7.63|6.56|7.6|6.54|0
1746155100000|2025-05-02 03:05:00|7.59|6.54|7.63|6.57|7.63|6.57|7.59|6.53|0
1746155400000|2025-05-02 03:10:00|7.62|6.56|7.57|6.51|7.63|6.56|7.57|6.51|0
1746155700000|2025-05-02 03:15:00|7.56|6.52|7.5|6.45|7.61|6.55|7.48|6.43|0
1746156000000|2025-05-02 03:20:00|7.49|6.44|7.51|6.47|7.57|6.51|7.48|6.44|0
1746156300000|2025-05-02 03:25:00|7.56|6.5|7.56|6.5|7.56|6.51|7.5|6.45|0
1746156600000|2025-05-02 03:30:00|7.55|6.51|7.5|6.45|7.57|6.51|7.47|6.43|0
1746156900000|2025-05-02 03:35:00|7.51|6.46|7.5|6.46|7.56|6.51|7.48|6.44|0
1746157200000|2025-05-02 03:40:00|7.51|6.47|7.51|6.46|7.55|6.5|7.45|6.41|0
1746157500000|2025-05-02 03:45:00|7.5|6.45|7.55|6.49|7.55|6.5|7.49|6.44|0
1746157800000|2025-05-02 03:50:00|7.54|6.5|7.5|6.45|7.56|6.51|7.49|6.45|0
1746158100000|2025-05-02 03:55:00|7.49|6.44|7.55|6.5|7.56|6.5|7.48|6.44|0
1746158400000|2025-05-02 04:00:00|7.54|6.49|7.49|6.45|7.66|6.59|7.42|6.38|0
1746158700000|2025-05-02 04:05:00|7.5|6.44|7.51|6.47|7.55|6.5|7.47|6.43|0
1746159000000|2025-05-02 04:10:00|7.5|6.46|7.49|6.45|7.53|6.48|7.48|6.43|0
1746159300000|2025-05-02 04:15:00|7.48|6.44|7.5|6.45|7.52|6.47|7.47|6.43|0
1746159600000|2025-05-02 04:20:00|7.49|6.46|7.51|6.46|7.55|6.49|7.49|6.45|0
1746159900000|2025-05-02 04:25:00|7.52|6.47|7.61|6.55|7.63|6.56|7.5|6.45|0
1746160200000|2025-05-02 04:30:00|7.62|6.56|7.59|6.53|7.63|6.57|7.59|6.53|0
1746160500000|2025-05-02 04:35:00|7.6|6.54|7.51|6.46|7.62|6.55|5.86|5.04|0
1746160800000|2025-05-02 04:40:00|7.5|6.45|7.51|6.46|7.52|6.47|7.49|6.45|0
1746161100000|2025-05-02 04:45:00|7.5|6.49|7.5|6.45|7.61|6.55|7.47|6.43|0
1746161400000|2025-05-02 04:50:00|7.49|6.44|7.51|6.46|7.55|6.5|7.48|6.44|0
1746161700000|2025-05-02 04:55:00|7.5|6.47|7.55|6.49|7.56|6.51|7.49|6.44|0
1746162000000|2025-05-02 05:00:00|7.49|6.5|7.61|6.55|7.61|6.55|7.47|6.43|0
1746162300000|2025-05-02 05:05:00|7.62|6.54|7.61|6.55|7.62|6.56|7.58|6.52|0
1746162600000|2025-05-02 05:10:00|7.62|6.54|7.58|6.52|7.62|6.56|7.58|6.52|0
1746162900000|2025-05-02 05:15:00|7.59|6.53|7.65|6.58|7.66|6.59|7.58|6.52|0
1746163200000|2025-05-02 05:20:00|7.66|6.59|7.65|6.58|7.67|6.6|7.6|6.54|0
1746163500000|2025-05-02 05:25:00|7.66|6.59|7.71|6.63|7.73|6.65|7.65|6.58|0
1746163800000|2025-05-02 05:30:00|7.7|6.61|7.65|6.59|7.7|6.62|7.58|6.53|0
1746164100000|2025-05-02 05:35:00|7.67|6.6|7.76|6.68|7.78|6.69|7.65|6.58|0
1746164400000|2025-05-02 05:40:00|7.75|6.67|7.76|6.68|7.78|6.69|7.74|6.66|0
1746164700000|2025-05-02 05:45:00|7.77|6.67|7.71|6.63|7.77|6.68|7.68|6.61|0
1746165000000|2025-05-02 05:50:00|7.72|6.64|7.72|6.64|7.75|6.67|7.67|6.6|0
1746165300000|2025-05-02 05:55:00|7.71|6.63|7.71|6.63|7.78|6.7|7.67|6.6|0
1746165600000|2025-05-02 06:00:00|7.72|6.64|7.92|6.81|7.92|6.82|7.71|6.63|0
1746165900000|2025-05-02 06:05:00|7.91|6.82|7.81|6.72|7.92|6.82|7.75|6.67|0
1746166200000|2025-05-02 06:10:00|7.82|6.73|7.82|6.73|7.85|6.76|7.74|6.66|0
1746166500000|2025-05-02 06:15:00|7.83|6.71|7.92|6.81|7.92|6.81|7.79|6.7|0
1746166800000|2025-05-02 06:20:00|7.9|6.82|7.92|6.81|8|6.88|7.89|6.79|0
1746167100000|2025-05-02 06:25:00|7.9|6.8|7.9|6.8|7.93|6.83|7.88|6.78|0
1746167400000|2025-05-02 06:30:00|7.86|6.76|7.94|6.83|7.94|6.83|7.79|6.71|0
1746167700000|2025-05-02 06:35:00|7.93|6.84|7.88|6.78|7.99|6.87|7.86|6.77|0
1746168000000|2025-05-02 06:40:00|7.87|6.77|7.86|6.77|7.99|6.87|7.85|6.75|0
1746168300000|2025-05-02 06:45:00|7.88|6.76|7.89|6.79|7.89|6.79|7.83|6.74|0
1746168600000|2025-05-02 06:50:00|7.88|6.78|7.86|6.77|7.89|6.79|7.84|6.74|0
1746168900000|2025-05-02 06:55:00|7.87|6.78|7.85|6.76|7.89|6.79|7.82|6.73|0
1746169200000|2025-05-02 07:00:00|7.87|6.77|7.76|6.68|7.88|6.78|7.63|6.57|0
1746169500000|2025-05-02 07:05:00|7.78|6.7|7.81|6.72|7.86|6.77|7.71|6.63|0
1746169800000|2025-05-02 07:10:00|7.82|6.73|7.81|6.72|7.86|6.76|7.77|6.68|0
1746170100000|2025-05-02 07:15:00|7.8|6.71|7.72|6.64|7.8|6.71|7.67|6.6|0
1746170400000|2025-05-02 07:20:00|7.7|6.63|7.64|6.58|7.73|6.65|7.64|6.58|0
1746170700000|2025-05-02 07:25:00|7.65|6.57|7.69|6.62|7.71|6.63|7.61|6.55|0
1746171000000|2025-05-02 07:30:00|7.7|6.63|7.79|6.7|7.8|6.71|7.7|6.63|0
1746171300000|2025-05-02 07:35:00|7.82|6.71|7.75|6.67|7.85|6.75|7.73|6.65|0
1746171600000|2025-05-02 07:40:00|7.77|6.68|7.85|6.75|7.89|6.79|7.75|6.67|0
1746171900000|2025-05-02 07:45:00|7.82|6.73|7.75|6.67|7.88|6.78|7.73|6.65|0
1746172200000|2025-05-02 07:50:00|7.76|6.68|7.77|6.68|7.79|6.7|7.73|6.65|0
1746172500000|2025-05-02 07:55:00|7.76|6.69|7.99|6.88|8|6.88|7.76|6.69|0
1746172800000|2025-05-02 08:00:00|8|6.87|8.07|6.94|8.07|6.94|7.93|6.83|0
1746173100000|2025-05-02 08:05:00|8.04|6.92|7.95|6.84|8.12|6.99|7.94|6.83|0
1746173400000|2025-05-02 08:10:00|7.96|6.85|7.97|6.86|8.01|6.89|7.92|6.81|0
1746173700000|2025-05-02 08:15:00|7.96|6.85|7.87|6.77|7.97|6.86|7.84|6.74|0
1746174000000|2025-05-02 08:20:00|7.88|6.78|7.97|6.86|8.01|6.89|7.86|6.76|0
1746174300000|2025-05-02 08:25:00|7.98|6.87|7.87|6.77|7.98|6.87|7.84|6.75|0
1746174600000|2025-05-02 08:30:00|7.88|6.78|7.87|6.77|7.96|6.85|7.84|6.75|0
1746174900000|2025-05-02 08:35:00|7.86|6.78|7.86|6.76|7.88|6.78|7.84|6.75|0
1746175200000|2025-05-02 08:40:00|7.84|6.75|7.97|6.86|7.99|6.87|7.8|6.72|0
1746175500000|2025-05-02 08:45:00|7.98|6.85|8.04|6.92|8.04|6.92|7.94|6.83|0
1746175800000|2025-05-02 08:50:00|8.05|6.93|8.12|6.99|8.33|7.17|8|6.88|0
1746176100000|2025-05-02 08:55:00|8.13|7|8.23|7.08|8.27|7.11|8.12|6.98|0
1746176400000|2025-05-02 09:00:00|8.24|7.09|8.32|7.16|8.33|7.17|8.18|7.04|0
1746176700000|2025-05-02 09:05:00|8.3|7.14|8.06|6.93|8.36|7.19|8.06|6.93|0
1746177000000|2025-05-02 09:10:00|8.07|6.94|8.08|6.95|8.1|6.97|8.05|6.93|0
1746177300000|2025-05-02 09:15:00|8.07|6.96|8.02|6.9|8.09|6.96|8.02|6.9|0
1746177600000|2025-05-02 09:20:00|8.01|6.89|8.07|6.94|8.14|7|8.01|6.89|0
1746177900000|2025-05-02 09:25:00|8.06|6.95|8.08|6.95|8.1|6.97|8.03|6.91|0
1746178200000|2025-05-02 09:30:00|8.09|6.96|8.03|6.91|8.1|6.97|7.99|6.87|0
1746178500000|2025-05-02 09:35:00|8.05|6.93|8.07|6.95|8.1|6.97|7.98|6.87|0
1746178800000|2025-05-02 09:40:00|8.06|6.94|7.97|6.86|8.09|6.96|7.92|6.81|0
1746179100000|2025-05-02 09:45:00|7.98|6.87|7.91|6.81|7.99|6.87|7.86|6.76|0
1746179400000|2025-05-02 09:50:00|7.9|6.8|7.97|6.86|8.01|6.89|7.85|6.75|0
1746179700000|2025-05-02 09:55:00|7.98|6.87|7.96|6.85|8|6.88|7.95|6.84|0
1746180000000|2025-05-02 10:00:00|7.98|6.87|7.97|6.86|8.06|6.94|7.94|6.83|0
1746180300000|2025-05-02 10:05:00|7.98|6.87|7.94|6.83|8|6.88|7.9|6.8|0
1746180600000|2025-05-02 10:10:00|7.93|6.82|7.97|6.86|7.99|6.87|7.89|6.79|0
1746180900000|2025-05-02 10:15:00|7.98|6.82|7.87|6.77|7.98|6.82|7.85|6.75|0
1746181200000|2025-05-02 10:20:00|7.86|6.76|7.97|6.86|8|6.88|7.85|6.75|0
1746181500000|2025-05-02 10:25:00|7.99|6.85|7.86|6.77|8.01|6.89|7.86|6.77|0
1746181800000|2025-05-02 10:30:00|7.88|6.78|7.87|6.77|7.89|6.79|7.82|6.73|0
1746182100000|2025-05-02 10:35:00|7.86|6.76|7.98|6.87|8|6.89|7.85|6.75|0
1746182400000|2025-05-02 10:40:00|7.97|6.86|7.99|6.88|8.03|6.91|7.95|6.84|0
1746182700000|2025-05-02 10:45:00|8|6.87|7.96|6.85|8|6.89|7.91|6.81|0
1746183000000|2025-05-02 10:50:00|7.97|6.86|7.98|6.87|8.01|6.89|7.92|6.81|0
1746183300000|2025-05-02 10:55:00|7.97|6.86|7.97|6.86|7.99|6.88|7.93|6.82|0
1746183600000|2025-05-02 11:00:00|7.98|6.87|7.97|6.86|8|6.89|7.94|6.83|0
1746183900000|2025-05-02 11:05:00|7.98|6.87|7.97|6.86|8|6.88|7.96|6.85|0
1746184200000|2025-05-02 11:10:00|7.99|6.87|7.97|6.86|8.04|6.92|7.94|6.83|0
1746184500000|2025-05-02 11:15:00|7.98|6.87|7.92|6.81|7.98|6.87|7.84|6.75|0
1746184800000|2025-05-02 11:20:00|7.91|6.8|7.98|6.86|8|6.89|7.86|6.76|0
1746185100000|2025-05-02 11:25:00|7.97|6.87|8.07|6.95|8.09|6.96|7.96|6.85|0
1746185400000|2025-05-02 11:30:00|8.06|6.94|8.13|7|8.19|7.05|8.06|6.93|0
1746185700000|2025-05-02 11:35:00|8.11|6.99|8.07|6.94|8.21|7.06|8.03|6.91|0
1746186000000|2025-05-02 11:40:00|8.06|6.95|8.08|6.95|8.1|6.97|8.05|6.93|0
1746186300000|2025-05-02 11:45:00|8.07|6.93|8.08|6.95|8.15|7.01|8.03|6.91|0
1746186600000|2025-05-02 11:50:00|8.09|6.96|8.15|7.01|8.17|7.03|8.04|6.92|0
1746186900000|2025-05-02 11:55:00|8.16|7.02|8.09|6.96|8.21|7.06|8.01|6.89|0
1746187200000|2025-05-02 12:00:00|8.08|6.95|8.08|6.96|8.15|7.01|8.03|6.91|0
1746187500000|2025-05-02 12:05:00|8.1|6.97|7.95|6.84|8.1|6.97|7.94|6.83|0
1746187800000|2025-05-02 12:10:00|7.96|6.85|8.02|6.9|8.03|6.91|7.95|6.84|0
1746188100000|2025-05-02 12:15:00|8.03|6.91|8.04|6.92|8.09|6.96|7.95|6.84|0
1746188400000|2025-05-02 12:20:00|8.05|6.91|7.91|6.81|8.05|6.92|7.91|6.8|0
1746188700000|2025-05-02 12:25:00|7.93|6.83|7.76|6.68|7.94|6.83|7.74|6.66|0
1746189000000|2025-05-02 12:30:00|7.77|5.99|7.13|6.14|7.77|6.4|6.57|5.65|0
1746189300000|2025-05-02 12:35:00|7.14|6.15|6.97|6|7.16|6.16|6.84|5.88|0
1746189600000|2025-05-02 12:40:00|6.98|6.01|7.11|6.11|7.11|6.12|6.96|5.99|0
1746189900000|2025-05-02 12:45:00|7.1|6.1|7.07|6.09|7.1|6.11|7|6.02|0
1746190200000|2025-05-02 12:50:00|7.06|6.08|6.95|5.98|7.1|6.11|6.95|5.98|0
1746190500000|2025-05-02 12:55:00|6.94|5.97|6.96|5.99|7|6.02|6.85|5.9|0
1746190800000|2025-05-02 13:00:00|6.95|5.98|6.95|5.98|6.99|6.01|6.84|5.89|0
1746191100000|2025-05-02 13:05:00|6.96|5.99|6.9|5.94|7|6.02|6.87|5.91|0
1746191400000|2025-05-02 13:10:00|6.91|5.96|6.92|5.95|6.95|5.98|6.78|5.84|0
1746191700000|2025-05-02 13:15:00|6.93|5.96|6.96|5.99|7.03|6.05|6.89|5.93|0
1746192000000|2025-05-02 13:20:00|6.97|6|7.21|5.71|7.22|6.03|6.95|5.71|0
1746192300000|2025-05-02 13:25:00|7.23|5.73|7.3|5.8|7.33|5.83|7.2|5.7|0
1746192600000|2025-05-02 13:30:00|7.07|6.08|7.04|6.05|7.08|6.1|6.87|5.91|0
1746192900000|2025-05-02 13:35:00|7.03|6.03|6.97|6|7.22|6.21|6.95|5.98|0
1746193200000|2025-05-02 13:40:00|6.98|5.99|6.98|6.01|7.11|6.12|6.94|5.97|0
1746193500000|2025-05-02 13:45:00|6.96|5.99|7.16|6.16|7.2|6.19|6.92|5.96|0
1746193800000|2025-05-02 13:50:00|7.15|6.15|7.16|6.16|7.51|6.46|7.04|6.05|0
1746194100000|2025-05-02 13:55:00|7.13|6.13|7.15|6.15|7.19|6.19|7.01|6.03|0
1746194400000|2025-05-02 14:00:00|7.19|6.19|7.03|6.05|7.22|6.21|6.88|5.92|0
1746194700000|2025-05-02 14:05:00|7|6.02|6.8|5.85|7.03|6.05|6.8|5.85|0
1746195000000|2025-05-02 14:10:00|6.81|5.86|6.93|5.97|7.02|6.04|6.8|5.85|0
1746195300000|2025-05-02 14:15:00|6.94|5.98|6.98|6|6.98|6.01|6.79|5.84|0
1746195600000|2025-05-02 14:20:00|6.96|5.99|7.02|6.04|7.13|6.13|6.94|5.97|0
1746195900000|2025-05-02 14:25:00|7.03|6.05|6.87|5.91|7.04|6.06|6.83|5.88|0
1746196200000|2025-05-02 14:30:00|6.86|5.9|6.97|5.99|7.1|6.11|6.86|5.9|0
1746196500000|2025-05-02 14:35:00|6.96|6|6.92|5.95|7.08|6.09|6.91|5.94|0
1746196800000|2025-05-02 14:40:00|6.93|5.97|7.11|6.12|7.17|6.17|6.9|5.94|0
1746197100000|2025-05-02 14:45:00|7.12|6.13|7.07|6.09|7.19|6.18|7.03|6.05|0
1746197400000|2025-05-02 14:50:00|7.1|6.11|7.13|6.14|7.23|6.22|7.03|6.05|0
1746197700000|2025-05-02 14:55:00|7.14|6.15|7.08|6.09|7.2|6.19|7.02|6.04|0
1746198000000|2025-05-02 15:00:00|7.14|6.14|7.11|6.12|7.2|6.2|6.95|5.98|0
1746198300000|2025-05-02 15:05:00|7.13|6.13|7.23|6.22|7.23|6.22|7.02|6.04|0
1746198600000|2025-05-02 15:10:00|7.24|6.23|7.13|6.14|7.27|6.26|7.1|6.11|0
1746198900000|2025-05-02 15:15:00|7.14|6.15|7.13|6.14|7.2|6.19|7.02|6.04|0
1746199200000|2025-05-02 15:20:00|7.19|6.18|7.15|6.15|7.29|6.27|7.05|6.07|0
1746199500000|2025-05-02 15:25:00|7.14|6.14|7.23|6.22|7.28|6.27|7.13|6.13|0
1746199800000|2025-05-02 15:30:00|7.24|6.23|7.01|6.03|7.29|6.27|7.01|6.03|0
1746200100000|2025-05-02 15:35:00|7.03|6.05|7.02|6.04|7.11|6.11|6.98|6.01|0
1746200400000|2025-05-02 15:40:00|7.01|6.03|6.92|5.95|7.04|6.06|6.89|5.93|0
1746200700000|2025-05-02 15:45:00|6.91|5.96|6.92|5.96|7.04|6.05|6.89|5.93|0
1746201000000|2025-05-02 15:50:00|6.93|5.97|6.99|6.01|7.12|6.13|6.88|5.92|0
1746201300000|2025-05-02 15:55:00|6.98|6|6.92|5.95|6.98|6|6.86|5.9|0
1746201600000|2025-05-02 16:00:00|6.91|5.94|6.75|5.81|6.91|5.95|6.56|5.65|0
1746201900000|2025-05-02 16:05:00|6.74|5.8|6.81|5.86|6.88|5.92|6.64|5.71|0
1746202200000|2025-05-02 16:10:00|6.82|5.87|6.69|5.76|6.89|5.93|6.67|5.74|0
1746202500000|2025-05-02 16:15:00|6.68|5.75|7.09|6.1|7.11|6.12|6.68|5.75|0
1746202800000|2025-05-02 16:20:00|7.08|6.09|7.12|6.13|7.14|6.14|7.03|6.05|0
1746203100000|2025-05-02 16:25:00|7.13|6.14|7.13|6.13|7.17|6.17|7.06|6.07|0
1746203400000|2025-05-02 16:30:00|7.11|6.14|7.09|6.1|7.18|6.18|7.05|6.06|0
1746203700000|2025-05-02 16:35:00|7.1|6.11|6.99|6.01|7.14|6.14|6.95|5.98|0
1746204000000|2025-05-02 16:40:00|6.98|6|6.96|5.99|7.07|6.09|6.93|5.96|0
1746204300000|2025-05-02 16:45:00|6.97|6|6.97|6|7.02|6.04|6.94|5.97|0
1746204600000|2025-05-02 16:50:00|6.96|5.99|6.91|5.95|7.07|6.08|6.91|5.95|0
1746204900000|2025-05-02 16:55:00|6.93|5.96|6.92|5.95|6.98|6|6.89|5.93|0
1746205200000|2025-05-02 17:00:00|6.91|5.94|6.9|5.94|7|6.02|6.84|5.88|0
1746205500000|2025-05-02 17:05:00|6.92|5.96|7.03|6.05|7.06|6.07|6.9|5.93|0
1746205800000|2025-05-02 17:10:00|7.02|6.04|7.02|6.04|7.17|6.17|7|6.03|0
1746206100000|2025-05-02 17:15:00|7.01|6.03|7.14|6.14|7.14|6.15|7.01|6.03|0
1746206400000|2025-05-02 17:20:00|7.13|6.13|7.14|6.15|7.15|6.15|7.01|6.03|0
1746206700000|2025-05-02 17:25:00|7.13|6.14|7.03|6.05|7.19|6.18|6.97|6|0
1746207000000|2025-05-02 17:30:00|7.04|6.06|7.16|6.16|7.16|6.16|7|6.02|0
1746207300000|2025-05-02 17:35:00|7.15|6.15|7.07|6.09|7.18|6.17|7.03|6.05|0
1746207600000|2025-05-02 17:40:00|7.08|6.08|6.94|5.97|7.16|6.16|6.93|5.96|0
1746207900000|2025-05-02 17:45:00|6.93|5.96|7.03|6.05|7.06|6.07|6.89|5.93|0
1746208200000|2025-05-02 17:50:00|7.04|6.06|7.03|6.05|7.12|6.13|6.99|6.01|0
1746208500000|2025-05-02 17:55:00|7.04|6.06|7.08|6.09|7.1|6.11|7.01|6.03|0
1746208800000|2025-05-02 18:00:00|7.09|6.1|7.03|6.05|7.09|6.1|6.95|5.98|0
1746209100000|2025-05-02 18:05:00|7.02|6.04|7.03|6.05|7.03|6.05|6.96|5.99|0
1746209400000|2025-05-02 18:10:00|7.04|6.06|6.92|5.95|7.04|6.06|6.89|5.93|0
1746209700000|2025-05-02 18:15:00|6.93|5.96|6.82|5.86|6.94|5.98|6.81|5.86|0
1746210000000|2025-05-02 18:20:00|6.83|5.87|6.81|5.86|6.96|5.99|6.78|5.84|0
1746210300000|2025-05-02 18:25:00|6.82|5.87|6.74|5.8|6.84|5.89|6.7|5.76|0
1746210600000|2025-05-02 18:30:00|6.73|5.79|6.7|5.77|6.75|5.81|6.68|5.75|0
1746210900000|2025-05-02 18:35:00|6.71|5.78|6.67|5.74|6.72|5.78|6.59|5.67|0
1746211200000|2025-05-02 18:40:00|6.71|5.77|6.72|5.78|6.74|5.8|6.64|5.71|0
1746211500000|2025-05-02 18:45:00|6.76|5.82|6.83|5.88|6.89|5.93|6.65|5.72|0
1746211800000|2025-05-02 18:50:00|6.84|5.89|6.82|5.87|7.02|6.04|6.8|5.85|0
1746212100000|2025-05-02 18:55:00|6.83|5.88|6.88|5.92|6.97|6|6.83|5.87|0
1746212400000|2025-05-02 19:00:00|6.89|5.93|6.99|6.01|7.02|6.04|6.8|5.85|0
1746212700000|2025-05-02 19:05:00|6.98|6|6.86|5.9|7.1|6.11|6.85|5.9|0
1746213000000|2025-05-02 19:10:00|6.87|5.91|6.92|5.95|7.02|6.04|6.85|5.9|0
1746213300000|2025-05-02 19:15:00|6.93|5.96|6.78|5.83|6.93|5.97|6.73|5.79|0
1746213600000|2025-05-02 19:20:00|6.79|5.84|6.78|5.83|6.79|5.85|6.64|5.72|0
1746213900000|2025-05-02 19:25:00|6.77|5.84|6.78|5.84|6.79|5.84|6.69|5.76|0
1746214200000|2025-05-02 19:30:00|6.77|5.82|6.78|5.84|6.88|5.92|6.74|5.8|0
1746214500000|2025-05-02 19:35:00|6.8|5.83|6.81|5.86|6.92|5.95|6.76|5.82|0
1746214800000|2025-05-02 19:40:00|6.82|5.87|6.83|5.88|6.9|5.94|6.75|5.81|0
1746215100000|2025-05-02 19:45:00|6.82|5.87|7.08|6.09|7.14|6.14|6.82|5.87|0
1746215400000|2025-05-02 19:50:00|6.96|5.99|6.93|5.96|7.07|6.08|6.85|5.9|0
1746215700000|2025-05-02 19:55:00|6.95|5.98|6.99|6.02|7.12|6.13|6.85|5.9|0
1746216000000|2025-05-02 20:00:00|7|6.03|6.96|5.99|7.05|6.06|6.93|5.97|0
1746216300000|2025-05-02 20:05:00|6.95|5.98|6.92|5.95|6.98|6.01|6.86|5.9|0
1746216600000|2025-05-02 20:10:00|6.93|5.96|6.94|5.97|7.01|6.03|6.92|5.96|0
1746404700000|2025-05-05 00:25:00|7.49|6.45|7.36|6.33|7.52|6.47|7.35|6.32|0
1746405000000|2025-05-05 00:30:00|7.35|6.32|7.41|6.38|7.48|6.43|7.34|6.31|0
1746405300000|2025-05-05 00:35:00|7.42|6.34|7.39|6.36|7.5|6.45|7.35|6.33|0
1746405600000|2025-05-05 00:40:00|7.38|6.35|7.39|6.36|7.5|6.46|7.37|6.34|0
1746405900000|2025-05-05 00:45:00|7.4|6.37|7.38|6.35|7.49|6.45|7.37|6.34|0
1746406200000|2025-05-05 00:50:00|7.39|6.36|7.39|6.36|7.42|6.38|7.36|6.33|0
1746406500000|2025-05-05 00:55:00|7.41|6.38|7.39|6.36|7.42|6.38|7.38|6.35|0
1746406800000|2025-05-05 01:00:00|7.4|6.37|7.5|6.46|7.52|6.47|7.38|6.35|0
1746407100000|2025-05-05 01:05:00|7.51|6.47|7.5|6.45|7.54|6.49|7.48|6.43|0
1746407400000|2025-05-05 01:10:00|7.51|6.46|7.61|6.55|7.62|6.56|7.49|6.45|0
1746407700000|2025-05-05 01:15:00|7.6|6.54|7.51|6.46|7.62|6.55|7.49|6.45|0
1746408000000|2025-05-05 01:20:00|7.5|6.45|7.49|6.44|7.52|6.47|7.49|6.44|0
1746408300000|2025-05-05 01:25:00|7.48|6.43|7.61|6.55|7.62|6.56|7.48|6.43|0
1746408600000|2025-05-05 01:30:00|7.62|6.56|7.6|6.54|7.63|6.56|7.58|6.52|0
1746408900000|2025-05-05 01:35:00|7.61|6.55|7.59|6.53|7.65|6.59|7.55|6.5|0
1746409200000|2025-05-05 01:40:00|7.6|6.54|7.7|6.63|7.77|6.69|7.59|6.53|0
1746409500000|2025-05-05 01:45:00|7.69|6.62|7.72|6.64|7.73|6.66|7.68|6.61|0
1746409800000|2025-05-05 01:50:00|7.73|6.65|7.82|6.73|7.88|6.78|7.7|6.62|0
1746410100000|2025-05-05 01:55:00|7.83|6.74|7.93|6.82|7.95|6.84|7.8|6.71|0
1746410400000|2025-05-05 02:00:00|7.94|6.83|7.81|6.72|7.94|6.83|7.78|6.7|0
1746410700000|2025-05-05 02:05:00|7.82|6.73|7.82|6.73|7.93|6.82|7.78|6.7|0
1746411000000|2025-05-05 02:10:00|7.81|6.72|7.76|6.68|7.87|6.77|7.7|6.63|0
1746411300000|2025-05-05 02:15:00|7.75|6.67|7.62|6.55|7.76|6.68|7.61|6.55|0
1746411600000|2025-05-05 02:20:00|7.63|6.56|7.61|6.55|7.73|6.65|7.58|6.53|0
1746411900000|2025-05-05 02:25:00|7.7|6.63|7.71|6.63|7.77|6.68|7.7|6.62|0
1746412200000|2025-05-05 02:30:00|7.7|6.62|7.71|6.63|7.77|6.68|7.68|6.61|0
1746412500000|2025-05-05 02:35:00|7.7|6.64|7.72|6.64|7.74|6.66|7.7|6.63|0
1746412800000|2025-05-05 02:40:00|7.71|6.63|7.71|6.63|7.75|6.67|7.7|6.62|0
1746413100000|2025-05-05 02:45:00|7.7|6.62|7.61|6.55|7.72|6.64|7.58|6.53|0
1746413400000|2025-05-05 02:50:00|7.62|6.64|7.61|6.54|7.72|6.65|7.6|6.54|0
1746413700000|2025-05-05 02:55:00|7.6|6.55|7.72|6.64|7.72|6.64|7.6|6.54|0
1746414000000|2025-05-05 03:00:00|7.71|6.63|7.7|6.63|7.77|6.69|7.68|6.6|0
1746414300000|2025-05-05 03:05:00|7.69|6.62|7.72|6.64|7.72|6.65|7.69|6.61|0
1746414600000|2025-05-05 03:10:00|7.71|6.62|7.72|6.64|7.73|6.65|7.6|6.54|0
1746414900000|2025-05-05 03:15:00|7.73|6.65|7.69|6.62|7.74|6.66|7.69|6.62|0
1746415200000|2025-05-05 03:20:00|7.72|6.64|7.82|6.73|7.83|6.74|7.69|6.62|0
1746415500000|2025-05-05 03:25:00|7.83|6.74|7.81|6.72|7.83|6.74|7.76|6.68|0
1746415800000|2025-05-05 03:30:00|7.82|6.73|7.86|6.76|7.86|6.76|7.75|6.67|0
1746416100000|2025-05-05 03:35:00|7.76|6.67|7.59|6.53|7.86|6.77|7.59|6.53|0
1746416400000|2025-05-05 03:40:00|7.58|6.52|7.61|6.55|7.63|6.56|7.48|6.44|0
1746416700000|2025-05-05 03:45:00|7.62|6.56|7.6|6.54|7.63|6.57|7.58|6.52|0
1746417000000|2025-05-05 03:50:00|7.61|6.55|7.55|6.49|7.63|6.57|7.55|6.49|0
1746417300000|2025-05-05 03:55:00|7.54|6.5|7.59|6.54|7.63|6.56|7.54|6.49|0
1746417600000|2025-05-05 04:00:00|7.6|6.28|7.61|6.55|7.63|6.57|7.29|6.27|0
1746417900000|2025-05-05 04:05:00|7.6|6.54|7.71|6.64|7.74|6.66|7.6|6.54|0
1746418200000|2025-05-05 04:10:00|7.7|6.63|7.66|6.59|7.79|6.7|7.59|6.53|0
1746418500000|2025-05-05 04:15:00|7.67|6.6|7.71|6.63|7.74|6.66|7.65|6.58|0
1746418800000|2025-05-05 04:20:00|7.7|6.62|7.62|6.56|7.73|6.65|7.61|6.55|0
1746419100000|2025-05-05 04:25:00|7.63|6.57|7.67|6.6|7.68|6.61|7.59|6.54|0
1746419400000|2025-05-05 04:30:00|7.68|6.61|7.6|6.54|7.68|6.61|7.59|6.53|0
1746419700000|2025-05-05 04:35:00|7.59|6.53|7.61|6.54|7.62|6.56|7.58|6.53|0
1746420000000|2025-05-05 04:40:00|7.62|6.55|7.6|6.54|7.62|6.56|7.59|6.53|0
1746420300000|2025-05-05 04:45:00|7.61|6.55|7.6|6.54|7.68|6.61|7.58|6.52|0
1746420600000|2025-05-05 04:50:00|7.61|6.55|7.68|6.61|7.69|6.61|7.6|6.54|0
1746420900000|2025-05-05 04:55:00|7.69|6.62|7.67|6.6|7.73|6.65|7.65|6.58|0
1746421200000|2025-05-05 05:00:00|7.64|6.58|7.56|6.5|7.66|6.59|7.55|6.5|0
1746421500000|2025-05-05 05:05:00|7.54|6.49|7.55|6.49|7.6|6.54|7.51|6.46|0
1746421800000|2025-05-05 05:10:00|7.54|6.48|7.49|6.45|7.57|6.52|7.46|6.42|0
1746422100000|2025-05-05 05:15:00|7.5|6.44|7.55|6.49|7.56|6.51|7.48|6.43|0
1746422400000|2025-05-05 05:20:00|7.54|6.5|7.56|6.5|7.56|6.51|7.49|6.44|0
1746422700000|2025-05-05 05:25:00|7.55|6.51|7.55|6.5|7.57|6.51|7.54|6.48|0
1746423000000|2025-05-05 05:30:00|7.54|6.49|7.6|6.54|7.62|6.56|7.54|6.49|0
1746423300000|2025-05-05 05:35:00|7.59|6.53|7.55|6.5|7.61|6.54|7.54|6.49|0
1746423600000|2025-05-05 05:40:00|7.56|6.49|7.66|6.59|7.71|6.63|7.52|6.47|0
1746423900000|2025-05-05 05:45:00|7.65|6.58|7.65|6.58|7.67|6.6|7.54|6.48|0
1746424200000|2025-05-05 05:50:00|7.66|6.59|7.62|6.55|7.77|6.69|7.58|6.53|0
1746424500000|2025-05-05 05:55:00|7.61|6.56|7.62|6.56|7.66|6.59|7.59|6.53|0
1746424800000|2025-05-05 06:00:00|7.61|6.55|7.56|6.5|7.61|6.55|7.42|6.38|0
1746425100000|2025-05-05 06:05:00|7.54|6.49|7.48|6.44|7.58|6.52|7.43|6.39|0
1746425400000|2025-05-05 06:10:00|7.5|6.45|7.51|6.46|7.57|6.51|7.49|6.44|0
1746425700000|2025-05-05 06:15:00|7.5|6.45|7.49|6.44|7.51|6.46|7.45|6.41|0
1746426000000|2025-05-05 06:20:00|7.48|6.45|7.44|6.4|7.51|6.46|7.42|6.39|0
1746426300000|2025-05-05 06:25:00|7.45|6.41|7.44|6.4|7.46|6.42|7.42|6.38|0
1746426600000|2025-05-05 06:30:00|7.43|6.39|7.4|6.36|7.46|6.42|7.37|6.35|0
1746426900000|2025-05-05 06:35:00|7.39|6.35|7.34|6.32|7.4|6.37|7.32|6.3|0
1746427200000|2025-05-05 06:40:00|7.35|6.31|7.33|6.31|7.35|6.32|7.32|6.3|0
1746427500000|2025-05-05 06:45:00|7.34|6.32|7.46|6.42|7.47|6.43|7.34|6.32|0
1746427800000|2025-05-05 06:50:00|7.47|6.43|7.45|6.41|7.48|6.44|7.42|6.38|0
1746428100000|2025-05-05 06:55:00|7.44|6.4|7.45|6.41|7.48|6.43|7.42|6.38|0
1746428400000|2025-05-05 07:00:00|7.46|6.42|7.5|6.45|7.61|6.54|7.46|6.42|0
1746428700000|2025-05-05 07:05:00|7.49|6.44|7.5|6.45|7.58|6.52|7.48|6.44|0
1746429000000|2025-05-05 07:10:00|7.51|6.46|7.55|6.5|7.55|6.5|7.49|6.44|0
1746429300000|2025-05-05 07:15:00|7.56|6.51|7.63|6.57|7.68|6.61|7.54|6.49|0
1746429600000|2025-05-05 07:20:00|7.64|6.59|7.55|6.5|7.66|6.59|7.51|6.47|0
1746429900000|2025-05-05 07:25:00|7.54|6.49|7.55|6.49|7.59|6.53|7.52|6.47|0
1746430200000|2025-05-05 07:30:00|7.56|6.5|7.44|6.4|7.57|6.51|7.44|6.4|0
1746430500000|2025-05-05 07:35:00|7.45|6.41|7.55|6.49|7.59|6.53|7.43|6.39|0
1746430800000|2025-05-05 07:40:00|7.54|6.48|7.56|6.5|7.57|6.51|7.52|6.47|0
1746431100000|2025-05-05 07:45:00|7.55|6.49|7.54|6.49|7.56|6.51|7.47|6.43|0
1746431400000|2025-05-05 07:50:00|7.55|6.5|7.5|6.45|7.58|6.52|7.48|6.43|0
1746431700000|2025-05-05 07:55:00|7.47|6.43|7.55|6.49|7.56|6.5|7.44|6.4|0
1746432000000|2025-05-05 08:00:00|7.56|6.5|7.44|6.4|7.56|6.51|7.42|6.39|0
1746432300000|2025-05-05 08:05:00|7.45|6.41|7.49|6.45|7.58|6.52|7.44|6.4|0
1746432600000|2025-05-05 08:10:00|7.48|6.44|7.5|6.46|7.54|6.49|7.47|6.43|0
1746432900000|2025-05-05 08:15:00|7.51|6.47|7.48|6.44|7.54|6.48|7.48|6.43|0
1746433200000|2025-05-05 08:20:00|7.5|6.45|7.45|6.41|7.5|6.45|7.43|6.4|0
1746433500000|2025-05-05 08:25:00|7.46|6.42|7.55|6.49|7.56|6.51|7.43|6.39|0
1746433800000|2025-05-05 08:30:00|7.56|6.5|7.56|6.5|7.67|6.6|7.53|6.48|0
1746434100000|2025-05-05 08:35:00|7.55|6.51|7.67|6.6|7.68|6.61|7.55|6.5|0
1746434400000|2025-05-05 08:40:00|7.66|6.59|7.66|6.59|7.72|6.64|7.63|6.57|0
1746434700000|2025-05-05 08:45:00|7.65|6.58|7.73|6.65|7.73|6.65|7.63|6.57|0
1746435000000|2025-05-05 08:50:00|7.77|6.68|7.88|6.78|7.92|6.81|7.75|6.67|0
1746435300000|2025-05-05 08:55:00|7.89|6.79|7.76|6.68|7.9|6.8|7.72|6.64|0
1746435600000|2025-05-05 09:00:00|7.78|6.69|7.75|6.67|7.88|6.78|7.75|6.67|0
1746435900000|2025-05-05 09:05:00|7.76|6.68|7.87|6.77|7.9|6.8|7.75|6.67|0
1746436200000|2025-05-05 09:10:00|7.88|6.78|7.86|6.76|7.94|6.83|7.84|6.75|0
1746436500000|2025-05-05 09:15:00|7.87|6.77|7.81|6.72|7.9|6.79|7.8|6.71|0
1746436800000|2025-05-05 09:20:00|7.8|6.71|7.65|6.58|7.82|6.73|7.63|6.56|0
1746437100000|2025-05-05 09:25:00|7.66|6.59|7.77|6.68|7.78|6.69|7.65|6.58|0
1746437400000|2025-05-05 09:30:00|7.76|6.69|7.65|6.58|7.77|6.69|7.62|6.56|0
1746437700000|2025-05-05 09:35:00|7.64|6.59|7.7|6.63|7.79|6.7|7.64|6.59|0
1746438000000|2025-05-05 09:40:00|7.71|6.59|7.71|6.63|7.79|6.7|7.66|6.59|0
1746438300000|2025-05-05 09:45:00|7.7|6.59|7.7|6.62|7.72|6.65|7.65|6.58|0
1746438600000|2025-05-05 09:50:00|7.71|6.63|7.66|6.59|7.71|6.63|7.63|6.57|0
1746438900000|2025-05-05 09:55:00|7.67|6.6|7.67|6.6|7.68|6.61|7.63|6.56|0
1746439200000|2025-05-05 10:00:00|7.68|6.61|7.7|6.62|7.72|6.64|7.64|6.58|0
1746439500000|2025-05-05 10:05:00|7.71|6.63|7.66|6.59|7.76|6.67|7.64|6.57|0
1746439800000|2025-05-05 10:10:00|7.67|6.6|7.66|6.59|7.69|6.61|7.63|6.57|0
1746440100000|2025-05-05 10:15:00|7.67|6.6|7.67|6.6|7.69|6.61|7.64|6.58|0
1746440400000|2025-05-05 10:20:00|7.66|6.58|7.66|6.6|7.72|6.65|7.65|6.58|0
1746440700000|2025-05-05 10:25:00|7.67|6.59|7.71|6.64|7.78|6.69|7.66|6.59|0
1746441000000|2025-05-05 10:30:00|7.72|6.63|7.75|6.67|7.78|6.69|7.66|6.59|0
1746441300000|2025-05-05 10:35:00|7.65|6.59|7.77|6.68|7.77|6.68|7.64|6.58|0
1746441600000|2025-05-05 10:40:00|7.76|6.67|7.76|6.68|7.79|6.7|7.7|6.63|0
1746441900000|2025-05-05 10:45:00|7.77|6.67|7.75|6.67|7.77|6.69|7.66|6.59|0
1746442200000|2025-05-05 10:50:00|7.76|6.68|7.6|6.54|7.77|6.69|7.6|6.54|0
1746442500000|2025-05-05 10:55:00|7.62|6.56|7.65|6.58|7.68|6.61|7.6|6.54|0
1746442800000|2025-05-05 11:00:00|7.64|6.57|7.6|6.54|7.71|6.64|7.53|6.48|0
1746443100000|2025-05-05 11:05:00|7.61|6.55|7.61|6.55|7.63|6.56|7.58|6.52|0
1746443400000|2025-05-05 11:10:00|7.6|6.54|7.55|6.49|7.63|6.56|7.55|6.49|0
1746443700000|2025-05-05 11:15:00|7.56|6.5|7.65|6.58|7.68|6.61|7.55|6.5|0
1746444000000|2025-05-05 11:20:00|7.64|6.59|7.65|6.58|7.68|6.61|7.63|6.56|0
1746444300000|2025-05-05 11:25:00|7.66|6.59|7.7|6.63|7.73|6.65|7.65|6.58|0
1746444600000|2025-05-05 11:30:00|7.71|6.64|7.66|6.59|7.78|6.69|7.63|6.56|0
1746444900000|2025-05-05 11:35:00|7.67|6.6|7.77|6.68|7.79|6.7|7.65|6.58|0
1746445200000|2025-05-05 11:40:00|7.78|6.69|7.83|6.73|7.88|6.78|7.75|6.67|0
1746445500000|2025-05-05 11:45:00|7.82|6.72|7.77|6.68|7.82|6.73|7.7|6.63|0
1746445800000|2025-05-05 11:50:00|7.75|6.69|7.76|6.68|7.79|6.7|7.73|6.65|0
1746446100000|2025-05-05 11:55:00|7.77|6.69|7.76|6.68|7.83|6.74|7.75|6.66|0
1746446400000|2025-05-05 12:00:00|7.74|6.66|7.77|6.69|7.92|6.81|6.11|5.26|0
1746446700000|2025-05-05 12:05:00|7.78|6.68|7.6|6.54|7.78|6.69|7.6|6.54|0
1746447000000|2025-05-05 12:10:00|7.61|6.55|7.55|6.5|7.66|6.59|7.52|6.47|0
1746447300000|2025-05-05 12:15:00|7.54|6.49|7.55|6.5|7.63|6.56|7.53|6.48|0
1746447600000|2025-05-05 12:20:00|7.56|6.51|7.55|6.5|7.6|6.54|7.53|6.48|0
1746447900000|2025-05-05 12:25:00|7.56|6.51|7.61|6.55|7.62|6.56|7.54|6.49|0
1746448200000|2025-05-05 12:30:00|7.6|6.54|7.61|6.55|7.72|6.64|7.57|6.52|0
1746448500000|2025-05-05 12:35:00|7.6|6.54|7.61|6.55|7.63|6.57|7.59|6.53|0
1746448800000|2025-05-05 12:40:00|7.6|6.54|7.55|6.49|7.6|6.54|7.45|6.41|0
1746449100000|2025-05-05 12:45:00|7.54|6.48|7.61|6.55|7.62|6.56|7.53|6.48|0
1746449400000|2025-05-05 12:50:00|7.62|6.54|7.49|6.45|7.62|6.55|7.47|6.43|0
1746449700000|2025-05-05 12:55:00|7.48|6.44|7.5|6.45|7.52|6.47|7.47|6.43|0
1746450000000|2025-05-05 13:00:00|7.51|6.46|7.4|6.37|8.05|6.93|7.37|6.34|0
1746450300000|2025-05-05 13:05:00|7.41|6.38|7.51|6.46|7.52|6.47|7.37|6.34|0
1746450600000|2025-05-05 13:10:00|7.5|6.45|7.5|6.46|7.52|6.47|7.38|6.35|0
1746450900000|2025-05-05 13:15:00|7.49|6.45|7.51|6.46|7.52|6.47|7.48|6.43|0
1746451200000|2025-05-05 13:20:00|7.49|6.45|7.74|6.24|7.74|6.47|7.48|6.23|0
1746451500000|2025-05-05 13:25:00|7.76|6.26|7.73|6.23|7.78|6.28|7.68|6.18|0
1746451800000|2025-05-05 13:30:00|7.36|6.34|7.28|6.27|7.5|6.46|7.28|6.27|0
1746452100000|2025-05-05 13:35:00|7.29|6.28|7.3|6.28|7.35|6.32|7.23|6.22|0
1746452400000|2025-05-05 13:40:00|7.31|6.29|7.48|6.44|7.7|6.63|7.31|6.29|0
1746452700000|2025-05-05 13:45:00|7.51|6.43|7.46|6.42|7.57|6.51|7.31|6.29|0
1746453000000|2025-05-05 13:50:00|7.44|6.4|7.58|6.52|7.7|6.63|7.44|6.4|0
1746453300000|2025-05-05 13:55:00|7.57|6.49|7.32|6.3|7.58|6.52|7.26|6.25|0
1746453600000|2025-05-05 14:00:00|7.18|6.18|7.22|6.21|7.34|6.32|6.96|5.99|0
1746453900000|2025-05-05 14:05:00|7.2|6.2|7.06|6.07|7.33|6.31|7.06|6.07|0
1746454200000|2025-05-05 14:10:00|7.05|6.08|7.2|6.19|7.24|6.23|7.01|6.04|0
1746454500000|2025-05-05 14:15:00|7.19|6.18|7|6.03|7.21|6.21|6.98|6|0
1746454800000|2025-05-05 14:20:00|6.98|6.01|7.13|6.14|7.15|6.15|6.97|5.99|0
1746455100000|2025-05-05 14:25:00|7.14|6.13|6.94|5.97|7.14|6.13|6.89|5.93|0
1746455400000|2025-05-05 14:30:00|6.93|5.96|7.06|6.08|7.07|6.08|6.89|5.92|0
1746455700000|2025-05-05 14:35:00|7.07|6.06|6.77|5.82|7.07|6.08|6.75|5.81|0
1746456000000|2025-05-05 14:40:00|6.76|5.83|6.7|5.77|6.8|5.85|6.63|5.7|0
1746456300000|2025-05-05 14:45:00|6.69|5.76|6.61|5.69|6.74|5.8|6.57|5.65|0
1746456600000|2025-05-05 14:50:00|6.6|5.68|6.5|5.59|6.64|5.71|6.5|5.59|0
1746456900000|2025-05-05 14:55:00|6.49|5.58|6.4|5.51|6.5|5.59|6.38|5.49|0
1746457200000|2025-05-05 15:00:00|6.41|5.5|6.34|5.45|6.42|5.52|6.34|5.45|0
1746457500000|2025-05-05 15:05:00|6.35|5.46|6.41|5.51|6.49|5.59|6.34|5.46|0
1746457800000|2025-05-05 15:10:00|6.4|5.5|6.42|5.53|6.5|5.6|6.26|5.38|0
1746458100000|2025-05-05 15:15:00|6.43|5.51|6.37|5.48|6.43|5.54|6.35|5.47|0
1746458400000|2025-05-05 15:20:00|6.38|5.49|6.48|5.58|6.58|5.66|6.32|5.44|0
1746458700000|2025-05-05 15:25:00|6.49|5.59|6.6|5.68|6.64|5.72|6.49|5.59|0
1746459000000|2025-05-05 15:30:00|6.58|5.66|6.73|5.79|6.73|5.79|6.54|5.62|0
1746459300000|2025-05-05 15:35:00|6.72|5.78|6.78|5.83|6.79|5.84|6.65|5.72|0
1746459600000|2025-05-05 15:40:00|6.77|5.81|6.67|5.74|6.78|5.83|6.61|5.69|0
1746459900000|2025-05-05 15:45:00|6.7|5.77|6.61|5.68|6.71|5.77|6.58|5.66|0
1746460200000|2025-05-05 15:50:00|6.6|5.69|6.5|5.59|6.6|5.69|6.48|5.58|0
1746460500000|2025-05-05 15:55:00|6.51|5.6|6.61|5.69|6.64|5.71|6.48|5.57|0
1746460800000|2025-05-05 16:00:00|6.6|5.68|6.44|5.54|6.64|5.72|6.43|5.53|0
1746461100000|2025-05-05 16:05:00|6.45|5.55|6.38|5.49|6.51|5.6|6.38|5.49|0
1746461400000|2025-05-05 16:10:00|6.4|5.5|6.39|5.5|6.45|5.55|6.36|5.47|0
1746461700000|2025-05-05 16:15:00|6.4|5.49|6.39|5.5|6.4|5.51|6.33|5.45|0
1746462000000|2025-05-05 16:20:00|6.38|5.49|6.39|5.5|6.42|5.52|6.28|5.41|0
1746462300000|2025-05-05 16:25:00|6.4|5.51|6.28|5.41|6.42|5.52|6.26|5.39|0
1746462600000|2025-05-05 16:30:00|6.29|5.42|6.4|5.51|6.46|5.56|6.28|5.41|0
1746462900000|2025-05-05 16:35:00|6.39|5.5|6.28|5.4|6.44|5.54|6.28|5.4|0
1746463200000|2025-05-05 16:40:00|6.29|5.41|6.29|5.41|6.3|5.42|6.26|5.39|0
1746463500000|2025-05-05 16:45:00|6.28|5.42|6.24|5.37|6.31|5.43|6.22|5.36|0
1746463800000|2025-05-05 16:50:00|6.25|5.36|6.24|5.37|6.32|5.44|6.18|5.32|0
1746464100000|2025-05-05 16:55:00|6.23|5.36|6.35|5.46|6.35|5.46|6.23|5.36|0
1746464400000|2025-05-05 17:00:00|6.36|5.47|6.46|5.56|7.28|6.26|6.28|5.41|0
1746464700000|2025-05-05 17:05:00|6.45|5.55|6.44|5.54|6.51|5.6|6.39|5.49|0
1746465000000|2025-05-05 17:10:00|6.45|5.55|6.49|5.59|6.52|5.61|6.37|5.48|0
1746465300000|2025-05-05 17:15:00|6.5|5.6|6.6|5.68|6.62|5.69|6.49|5.58|0
1746465600000|2025-05-05 17:20:00|6.61|5.69|6.6|5.68|6.65|5.73|6.59|5.67|0
1746465900000|2025-05-05 17:25:00|6.61|5.69|6.55|5.63|6.65|5.72|6.54|5.62|0
1746466200000|2025-05-05 17:30:00|6.54|5.65|6.48|5.58|6.57|5.65|6.38|5.49|0
1746466500000|2025-05-05 17:35:00|6.5|5.59|6.61|5.69|6.63|5.7|6.48|5.58|0
1746466800000|2025-05-05 17:40:00|6.62|5.68|6.61|5.69|6.63|5.7|6.55|5.64|0
1746467100000|2025-05-05 17:45:00|6.62|5.7|6.51|5.6|6.62|5.7|6.47|5.57|0
1746467400000|2025-05-05 17:50:00|6.52|5.61|6.61|5.69|6.62|5.7|6.46|5.56|0
1746467700000|2025-05-05 17:55:00|6.62|5.7|6.61|5.68|6.62|5.7|6.55|5.63|0
1746468000000|2025-05-05 18:00:00|6.62|5.69|6.5|5.59|6.62|5.7|6.48|5.57|0
1746468300000|2025-05-05 18:05:00|6.49|5.58|6.45|5.55|6.5|5.59|6.38|5.49|0
1746468600000|2025-05-05 18:10:00|6.46|5.56|6.4|5.51|6.52|5.61|6.39|5.5|0
1746468900000|2025-05-05 18:15:00|6.39|5.5|6.5|5.59|6.53|5.62|6.39|5.5|0
1746469200000|2025-05-05 18:20:00|6.49|5.6|6.44|5.54|6.5|5.6|6.43|5.54|0
1746469500000|2025-05-05 18:25:00|6.43|5.55|6.45|5.55|6.52|5.61|6.42|5.53|0
1746469800000|2025-05-05 18:30:00|6.46|5.56|6.35|5.46|6.46|5.56|6.35|5.46|0
1746470100000|2025-05-05 18:35:00|6.36|5.47|6.41|5.51|6.41|5.52|6.35|5.46|0
1746470400000|2025-05-05 18:40:00|6.4|5.5|6.34|5.45|6.41|5.52|6.33|5.45|0
1746470700000|2025-05-05 18:45:00|6.33|5.46|6.35|5.46|6.41|5.51|6.32|5.44|0
1746471000000|2025-05-05 18:50:00|6.34|5.45|6.35|5.46|6.4|5.51|6.33|5.45|0
1746471300000|2025-05-05 18:55:00|6.34|5.51|6.34|5.46|6.44|5.54|6.34|5.45|0
1746471600000|2025-05-05 19:00:00|6.35|5.47|6.44|5.54|6.48|5.58|6.32|5.44|0
1746471900000|2025-05-05 19:05:00|6.43|5.53|6.5|5.59|6.52|5.61|6.37|5.48|0
1746472200000|2025-05-05 19:10:00|6.51|5.6|6.52|5.61|6.53|5.62|6.46|5.56|0
1746472500000|2025-05-05 19:15:00|6.51|5.59|6.5|5.59|6.54|5.63|6.44|5.54|0
1746472800000|2025-05-05 19:20:00|6.51|5.6|6.64|5.71|6.66|5.73|6.48|5.57|0
1746473100000|2025-05-05 19:25:00|6.65|5.72|6.62|5.69|6.65|5.73|6.56|5.65|0
1746473400000|2025-05-05 19:30:00|6.61|5.7|6.62|5.69|6.64|5.71|6.58|5.66|0
1746473700000|2025-05-05 19:35:00|6.63|5.71|6.53|5.61|6.63|5.71|6.47|5.57|0
1746474000000|2025-05-05 19:40:00|6.54|5.62|6.7|5.76|6.77|5.83|6.49|5.59|0
1746474300000|2025-05-05 19:45:00|6.71|5.77|6.82|5.87|6.86|5.91|6.69|5.76|0
1746474600000|2025-05-05 19:50:00|6.76|5.82|7.04|6.06|7.07|6.08|6.76|5.82|0
1746474900000|2025-05-05 19:55:00|7.08|6.09|6.98|6|7.15|6.15|6.98|6|0
1746475200000|2025-05-05 20:00:00|6.94|5.97|7.03|6.05|7.08|6.09|6.94|5.97|0
1746475500000|2025-05-05 20:05:00|7.04|6.06|7.14|6.15|7.15|6.15|7|6.02|0
1746475800000|2025-05-05 20:10:00|7.12|6.14|7.14|6.14|7.16|6.16|7.12|6.12|0
1746476100000|2025-05-05 20:15:00|7.15|6.15|7.14|6.14|7.19|6.19|7.11|6.12|0
1746476400000|2025-05-05 20:20:00|7.13|6.13|7.13|6.14|7.15|6.15|7.06|6.07|0
1746476700000|2025-05-05 20:25:00|7.14|6.15|7.2|6.19|7.21|6.2|7.12|6.13|0
1746477000000|2025-05-05 20:30:00|7.19|6.14|7.15|6.15|7.2|6.15|7.1|6.11|0
1746477300000|2025-05-05 20:35:00|7.14|6.14|7.13|6.13|7.19|6.19|7.12|6.12|0
1746477600000|2025-05-05 20:40:00|7.12|6.14|7.13|6.14|7.14|6.15|7.07|6.08|0
1746477900000|2025-05-05 20:45:00|7.12|6.13|7.03|6.05|7.13|6.14|7.01|6.03|0
1746478200000|2025-05-05 20:50:00|7.02|6.04|7.02|6.04|7.12|6.13|7.02|6.04|0
1746478500000|2025-05-05 20:55:00|7.28|5.78|7.28|5.78|7.29|5.79|7.27|5.77|0
1746478800000|2025-05-05 21:00:00|7.3|5.8|7.28|5.78|7.3|5.8|7.26|5.76|0
1746479100000|2025-05-05 21:05:00|7.27|5.77|7.28|5.78|7.28|5.78|7.27|5.77|0
1746479400000|2025-05-05 21:10:00|7.29|5.79|7.31|5.81|7.32|5.82|7.29|5.79|0
1746479700000|2025-05-05 21:15:00|7.32|5.82|7.32|5.82|7.32|5.82|7.3|5.8|0
1746480000000|2025-05-05 21:20:00|7.31|5.81|7.32|5.82|7.32|5.82|7.31|5.81|0
1746480300000|2025-05-05 21:25:00|7.31|5.81|7.32|5.82|7.32|5.82|7.31|5.81|0
1746480600000|2025-05-05 21:30:00|7.3|5.8|7.32|5.82|7.32|5.82|7.3|5.8|0
1746480900000|2025-05-05 21:35:00|7.31|5.81|7.32|5.82|7.32|5.82|7.3|5.8|0
1746481200000|2025-05-05 21:40:00|7.3|5.8|7.3|5.8|7.32|5.82|7.3|5.8|0
1746481500000|2025-05-05 21:45:00|7.31|5.81|7.31|5.81|7.31|5.81|7.31|5.81|0
1746481800000|2025-05-05 21:50:00|7.3|5.8|7.31|5.81|7.31|5.81|7.3|5.8|0
1746482100000|2025-05-05 21:55:00|7.3|5.8|7.31|5.81|7.32|5.82|7.26|5.76|0
1746482400000|2025-05-05 22:00:00|7.34|5.84|7.31|5.81|7.34|5.84|7.27|5.77|0
1746482700000|2025-05-05 22:05:00|7.32|5.82|7.28|5.78|7.35|5.85|7.27|5.77|0
1746483000000|2025-05-05 22:10:00|7.27|5.77|7.26|5.76|7.29|5.79|7.26|5.76|0
1746483300000|2025-05-05 22:15:00|7.25|5.75|7.23|5.73|7.25|5.75|7.21|5.71|0
1746483600000|2025-05-05 22:20:00|7.24|5.74|7.28|5.78|7.28|5.78|7.24|5.74|0
1746483900000|2025-05-05 22:25:00|7.27|5.77|7.27|5.77|7.28|5.78|7.27|5.77|0
1746484200000|2025-05-05 22:30:00|7.26|5.76|7.26|5.76|7.3|5.8|7.25|5.75|0
1746484500000|2025-05-05 22:35:00|7.27|5.77|7.25|5.75|7.28|5.78|7.24|5.74|0
1746484800000|2025-05-05 22:40:00|7.26|5.76|7.28|5.78|7.28|5.78|7.25|5.75|0
1746485100000|2025-05-05 22:45:00|7.47|5.97|7.32|5.82|7.47|5.97|7.28|5.78|0
1746485400000|2025-05-05 22:50:00|7.31|5.81|7.31|5.81|7.32|5.82|7.3|5.8|0
1746485700000|2025-05-05 22:55:00|7.32|5.82|7.31|5.81|7.32|5.82|7.3|5.8|0
1746486000000|2025-05-05 23:00:00|7.32|5.82|7.29|5.79|7.32|5.82|7.28|5.78|0
1746486300000|2025-05-05 23:05:00|7.31|5.81|7.28|5.78|7.31|5.81|7.26|5.76|0
1746486600000|2025-05-05 23:10:00|7.27|5.77|7.27|5.77|7.29|5.79|7.27|5.77|0
1746486900000|2025-05-05 23:15:00|7.26|5.76|7.26|5.76|7.27|5.77|7.25|5.75|0
1746487200000|2025-05-05 23:20:00|7.27|5.77|7.25|5.75|7.28|5.78|7.23|5.73|0
1746487500000|2025-05-05 23:25:00|7.26|5.76|7.28|5.78|7.28|5.78|7.24|5.74|0
1746487800000|2025-05-05 23:30:00|7.29|5.79|7.29|5.79|7.33|5.83|7.28|5.78|0
1746488100000|2025-05-05 23:35:00|7.3|5.8|7.27|5.77|7.32|5.82|7.26|5.76|0
1746488400000|2025-05-05 23:40:00|7.28|5.78|7.27|5.77|7.29|5.79|7.26|5.76|0
1746488700000|2025-05-05 23:45:00|7.25|5.75|7.26|5.76|7.28|5.78|7.25|5.75|0
1746489000000|2025-05-05 23:50:00|7.27|5.77|7.3|5.8|7.32|5.82|7.27|5.77|0
1746489300000|2025-05-05 23:55:00|7.31|5.81|7.31|5.81|7.33|5.83|7.29|5.79|0
1746489600000|2025-05-06 00:00:00|7.32|5.82|7.29|5.79|7.33|5.83|7.29|5.79|0
1746489900000|2025-05-06 00:05:00|7.28|5.78|7.22|5.72|7.28|5.78|7.22|5.72|0
1746490200000|2025-05-06 00:10:00|7.21|5.71|7.26|5.76|7.28|5.78|7.21|5.71|0
1746490500000|2025-05-06 00:15:00|7.27|5.77|7.13|6.14|7.27|6.2|7|5.76|0
1746490800000|2025-05-06 00:20:00|7.12|6.13|7.2|6.19|7.21|6.2|7.12|6.12|0
1746491100000|2025-05-06 00:25:00|7.24|6.2|7.18|6.18|7.26|6.25|7.17|6.17|0
1746491400000|2025-05-06 00:30:00|7.17|6.17|7.12|6.12|7.17|6.17|7.1|6.11|0
1746491700000|2025-05-06 00:35:00|7.11|6.13|7.25|6.24|7.25|6.24|7.11|6.12|0
1746492000000|2025-05-06 00:40:00|7.24|6.23|7.25|6.24|7.26|6.25|7.22|6.22|0
1746492300000|2025-05-06 00:45:00|7.24|6.23|7.24|6.23|7.26|6.24|7.19|6.19|0
1746492600000|2025-05-06 00:50:00|7.25|6.24|7.18|6.18|7.25|6.24|7.18|6.18|0
1746492900000|2025-05-06 00:55:00|7.17|6.17|7.13|6.14|7.2|6.2|7.13|6.14|0
1746493200000|2025-05-06 01:00:00|7.08|6.09|7.17|6.17|7.2|6.2|7.08|6.09|0
1746493500000|2025-05-06 01:05:00|7.18|6.18|7.23|6.22|7.27|6.25|7.18|6.17|0
1746493800000|2025-05-06 01:10:00|7.24|6.23|7.13|6.14|7.24|6.23|7.13|6.13|0
1746494100000|2025-05-06 01:15:00|7.14|6.13|7.19|6.19|7.2|6.2|7.13|6.13|0
1746494400000|2025-05-06 01:20:00|7.18|6.18|7.19|6.19|7.19|6.19|7.11|6.12|0
1746494700000|2025-05-06 01:25:00|7.2|6.2|7.2|6.19|7.21|6.2|7.18|6.17|0
1746495000000|2025-05-06 01:30:00|7.19|6.2|7.25|6.24|7.26|6.25|7.17|6.17|0
1746495300000|2025-05-06 01:35:00|7.24|6.23|7.35|6.33|7.36|6.34|7.23|6.22|0
1746495600000|2025-05-06 01:40:00|7.36|6.32|7.34|6.31|7.37|6.34|7.29|6.27|0
1746495900000|2025-05-06 01:45:00|7.33|6.32|7.36|6.33|7.37|6.34|7.33|6.3|0
1746496200000|2025-05-06 01:50:00|7.35|6.32|7.34|6.32|7.37|6.34|7.33|6.3|0
1746496500000|2025-05-06 01:55:00|7.35|6.31|7.23|6.22|7.35|6.33|7.21|6.21|0
1746496800000|2025-05-06 02:00:00|7.24|6.23|7.25|6.23|7.31|6.29|7.22|6.21|0
1746497100000|2025-05-06 02:05:00|7.24|6.24|7.35|6.32|7.37|6.34|7.24|6.23|0
1746497400000|2025-05-06 02:10:00|7.36|6.33|7.34|6.31|7.38|6.35|7.32|6.3|0
1746497700000|2025-05-06 02:15:00|7.35|6.32|7.33|6.31|7.37|6.34|7.31|6.29|0
1746498000000|2025-05-06 02:20:00|7.34|6.32|7.34|6.31|7.36|6.33|7.32|6.3|0
1746498300000|2025-05-06 02:25:00|7.33|6.32|7.35|6.33|7.37|6.34|7.33|6.31|0
1746498600000|2025-05-06 02:30:00|7.36|6.32|7.35|6.32|7.37|6.34|7.33|6.3|0
1746498900000|2025-05-06 02:35:00|7.36|6.33|7.29|6.28|7.36|6.33|7.27|6.25|0
1746499200000|2025-05-06 02:40:00|7.3|6.29|7.24|6.23|7.31|6.29|7.24|6.23|0
1746499500000|2025-05-06 02:45:00|7.25|6.24|7.24|6.23|7.25|6.24|7.21|6.21|0
1746499800000|2025-05-06 02:50:00|7.23|6.22|7.23|6.22|7.26|6.24|7.22|6.22|0
1746500100000|2025-05-06 02:55:00|7.22|6.21|7.24|6.23|7.3|6.28|7.22|6.21|0
1746500400000|2025-05-06 03:00:00|7.25|6.24|7.35|6.33|7.35|6.33|7.24|6.23|0
1746500700000|2025-05-06 03:05:00|7.37|6.34|7.35|6.32|7.44|6.4|7.33|6.31|0
1746501000000|2025-05-06 03:10:00|7.4|6.33|7.33|6.31|7.4|6.37|7.33|6.31|0
1746501300000|2025-05-06 03:15:00|7.36|6.33|7.33|6.31|7.36|6.33|7.32|6.3|0
1746501600000|2025-05-06 03:20:00|7.29|6.27|7.23|6.22|7.3|6.28|7.21|6.2|0
1746501900000|2025-05-06 03:25:00|7.24|6.23|7.24|6.23|7.24|6.23|7.22|6.21|0
1746502200000|2025-05-06 03:30:00|7.23|6.22|7.24|6.23|7.25|6.24|7.18|6.18|0
1746502500000|2025-05-06 03:35:00|7.23|6.22|7.14|6.15|7.24|6.23|7.12|6.13|0
1746502800000|2025-05-06 03:40:00|7.15|6.14|7.14|6.15|7.15|6.15|7.12|6.13|0
1746503100000|2025-05-06 03:45:00|7.13|6.14|7.18|6.18|7.19|6.18|7.12|6.13|0
1746503400000|2025-05-06 03:50:00|7.17|6.17|7.14|6.14|7.2|6.19|7.12|6.13|0
1746503700000|2025-05-06 03:55:00|7.13|6.15|7.18|6.18|7.2|6.19|7.13|6.14|0
1746504000000|2025-05-06 04:00:00|7.13|6.13|7.12|6.13|7.15|6.15|7.11|6.12|0
1746504300000|2025-05-06 04:05:00|7.13|6.14|7.14|6.15|7.21|6.2|7.12|6.13|0
1746504600000|2025-05-06 04:10:00|7.15|6.18|7.24|6.23|7.25|6.24|7.15|6.17|0
1746504900000|2025-05-06 04:15:00|7.23|6.22|7.25|6.24|7.25|6.24|7.18|6.18|0
1746505200000|2025-05-06 04:20:00|7.24|6.23|7.26|6.25|7.27|6.25|7.24|6.23|0
1746505500000|2025-05-06 04:25:00|7.27|6.26|7.24|6.23|7.27|6.26|7.24|6.23|0
1746505800000|2025-05-06 04:30:00|7.25|6.24|7.35|6.32|7.36|6.33|7.24|6.23|0
1746506100000|2025-05-06 04:35:00|7.36|6.33|7.34|6.32|7.37|6.34|7.34|6.32|0
1746506400000|2025-05-06 04:40:00|7.35|6.31|7.34|6.32|7.36|6.34|7.28|6.27|0
1746506700000|2025-05-06 04:45:00|7.35|6.31|7.33|6.31|7.35|6.33|7.33|6.31|0
1746507000000|2025-05-06 04:50:00|7.34|6.27|7.28|6.27|7.34|6.31|7.28|6.26|0
1746507300000|2025-05-06 04:55:00|7.27|6.26|7.11|6.12|7.29|6.27|7.11|6.12|0
1746507600000|2025-05-06 05:00:00|7.12|6.11|7.19|6.19|7.19|6.19|7.11|6.11|0
1746507900000|2025-05-06 05:05:00|7.17|6.18|7.18|6.18|7.2|6.2|7.17|6.17|0
1746508200000|2025-05-06 05:10:00|7.13|6.17|7.19|6.19|7.2|6.19|7.1|6.11|0
1746508500000|2025-05-06 05:15:00|7.2|6.2|7.19|6.18|7.21|6.21|7.18|6.17|0
1746508800000|2025-05-06 05:20:00|7.18|6.19|7.19|6.19|7.25|6.24|7.18|6.18|0
1746509100000|2025-05-06 05:25:00|7.2|6.2|7.25|6.23|7.25|6.24|7.2|6.2|0
1746509400000|2025-05-06 05:30:00|7.24|6.24|7.3|6.28|7.3|6.28|7.23|6.22|0
1746509700000|2025-05-06 05:35:00|7.29|6.27|7.29|6.27|7.3|6.27|7.22|6.22|0
1746510000000|2025-05-06 05:40:00|7.23|6.22|7.29|6.27|7.32|6.3|7.13|6.14|0
1746510300000|2025-05-06 05:45:00|7.3|6.28|7.29|6.27|7.31|6.29|7.23|6.23|0
1746510600000|2025-05-06 05:50:00|7.28|6.28|7.29|6.27|7.31|6.29|7.28|6.27|0
1746510900000|2025-05-06 05:55:00|7.28|6.26|7.4|6.37|7.49|6.44|7.28|6.26|0
1746511200000|2025-05-06 06:00:00|7.42|6.38|7.34|6.31|7.43|6.39|7.28|6.27|0
1746511500000|2025-05-06 06:05:00|7.33|6.3|7.24|6.23|7.34|6.31|7.23|6.22|0
1746511800000|2025-05-06 06:10:00|7.25|6.24|7.29|6.27|7.31|6.29|7.23|6.22|0
1746512100000|2025-05-06 06:15:00|7.3|6.28|7.23|6.22|7.3|6.29|7.22|6.21|0
1746512400000|2025-05-06 06:20:00|7.24|6.23|7.23|6.22|7.3|6.28|7.22|6.21|0
1746512700000|2025-05-06 06:25:00|7.22|6.21|7.18|6.18|7.24|6.23|7.17|6.17|0
1746513000000|2025-05-06 06:30:00|7.19|6.17|7.19|6.18|7.24|6.23|7.17|6.17|0
1746513300000|2025-05-06 06:35:00|7.2|6.19|7.19|6.19|7.2|6.19|7.1|6.11|0
1746513600000|2025-05-06 06:40:00|7.18|6.18|7.19|6.19|7.21|6.2|7.17|6.17|0
1746513900000|2025-05-06 06:45:00|7.2|6.2|7.11|6.12|7.2|6.2|7.11|6.12|0
1746514200000|2025-05-06 06:50:00|7.13|6.13|7.13|6.14|7.19|6.19|7.11|6.12|0
1746514500000|2025-05-06 06:55:00|7.14|6.13|7.07|6.08|7.15|6.16|7.07|6.08|0
1746514800000|2025-05-06 07:00:00|7.05|6.09|7.09|6.1|7.2|6.19|7.05|6.06|0
1746515100000|2025-05-06 07:05:00|7.08|6.11|7.18|6.18|7.2|6.19|7.07|6.08|0
1746515400000|2025-05-06 07:10:00|7.19|6.19|7.2|6.2|7.25|6.24|7.17|6.17|0
1746515700000|2025-05-06 07:15:00|7.21|6.19|7.24|6.23|7.25|6.24|7.17|6.17|0
1746516000000|2025-05-06 07:20:00|7.23|6.22|7.25|6.23|7.25|6.24|7.17|6.17|0
1746516300000|2025-05-06 07:25:00|7.24|6.24|7.27|6.26|7.33|6.31|7.22|6.22|0
1746516600000|2025-05-06 07:30:00|7.28|6.27|7.3|6.28|7.35|6.33|7.26|6.25|0
1746516900000|2025-05-06 07:35:00|7.31|6.29|7.4|6.37|7.44|6.4|7.28|6.27|0
1746517200000|2025-05-06 07:40:00|7.42|6.38|7.49|6.45|7.51|6.46|7.39|6.36|0
1746517500000|2025-05-06 07:45:00|7.51|6.46|7.4|6.37|7.51|6.47|7.36|6.33|0
1746517800000|2025-05-06 07:50:00|7.42|6.38|7.46|6.42|7.47|6.42|7.37|6.34|0
1746518100000|2025-05-06 07:55:00|7.47|6.43|7.51|6.46|7.53|6.48|7.39|6.36|0
1746518400000|2025-05-06 08:00:00|7.52|6.47|7.6|6.54|7.65|6.58|7.47|6.43|0
1746518700000|2025-05-06 08:05:00|7.61|6.55|7.56|6.51|7.62|6.55|7.46|6.42|0
1746519000000|2025-05-06 08:10:00|7.55|6.49|7.7|6.62|7.73|6.65|7.54|6.49|0
1746519300000|2025-05-06 08:15:00|7.71|6.63|7.83|6.73|7.83|6.73|7.62|6.56|0
1746519600000|2025-05-06 08:20:00|7.82|6.74|7.92|6.81|7.96|6.85|7.82|6.74|0
1746519900000|2025-05-06 08:25:00|7.91|6.79|7.93|6.82|7.96|6.85|7.8|6.71|0
1746520200000|2025-05-06 08:30:00|7.98|6.87|7.91|6.8|8|6.88|7.89|6.79|0
1746520500000|2025-05-06 08:35:00|7.9|6.77|7.87|6.77|7.95|6.84|7.83|6.74|0
1746520800000|2025-05-06 08:40:00|7.86|6.76|7.83|6.73|7.93|6.83|7.75|6.67|0
1746521100000|2025-05-06 08:45:00|7.82|6.72|7.73|6.65|7.83|6.74|7.69|6.62|0
1746521400000|2025-05-06 08:50:00|7.71|6.64|7.84|6.74|7.84|6.75|7.71|6.64|0
1746521700000|2025-05-06 08:55:00|7.82|6.73|7.81|6.72|7.86|6.76|7.76|6.67|0
1746522000000|2025-05-06 09:00:00|7.8|6.71|7.92|6.81|7.93|6.82|7.79|6.71|0
1746522300000|2025-05-06 09:05:00|7.93|6.82|7.91|6.81|7.94|6.84|7.79|6.7|0
1746522600000|2025-05-06 09:10:00|7.9|6.8|8.03|6.91|8.06|6.93|7.88|6.78|0
1746522900000|2025-05-06 09:15:00|8.04|6.92|8.03|6.91|8.06|6.94|8|6.88|0
1746523200000|2025-05-06 09:20:00|8.02|6.9|8.14|7|8.17|7.03|8.02|6.9|0
1746523500000|2025-05-06 09:25:00|8.13|7.01|8.14|7|8.16|7.02|8.12|6.98|0
1746523800000|2025-05-06 09:30:00|8.13|7.01|8.04|6.91|8.16|7.02|8.01|6.89|0
1746524100000|2025-05-06 09:35:00|8.03|6.9|8.15|7.01|8.16|7.02|8.01|6.89|0
1746524400000|2025-05-06 09:40:00|8.14|7|8.14|7|8.17|7.03|8.11|6.97|0
1746524700000|2025-05-06 09:45:00|8.16|7.01|8.13|7|8.21|7.06|8.13|6.99|0
1746525000000|2025-05-06 09:50:00|8.14|7.01|7.97|6.85|8.2|7.05|7.97|6.85|0
1746525300000|2025-05-06 09:55:00|7.94|6.86|7.93|6.82|8.04|6.92|7.93|6.82|0
1746525600000|2025-05-06 10:00:00|7.98|6.87|8.03|6.91|8.04|6.92|7.93|6.82|0
1746525900000|2025-05-06 10:05:00|8.02|6.9|7.99|6.88|8.05|6.93|7.91|6.81|0
1746526200000|2025-05-06 10:10:00|8.04|6.92|7.98|6.86|8.09|6.96|7.96|6.85|0
1746526500000|2025-05-06 10:15:00|7.97|6.87|7.98|6.86|7.99|6.88|7.9|6.8|0
1746526800000|2025-05-06 10:20:00|7.97|6.85|7.92|6.82|7.99|6.87|7.91|6.81|0
1746527100000|2025-05-06 10:25:00|7.93|6.81|7.93|6.82|7.96|6.85|7.9|6.8|0
1746527400000|2025-05-06 10:30:00|7.94|6.83|7.92|6.81|7.94|6.83|7.9|6.8|0
1746527700000|2025-05-06 10:35:00|7.91|6.8|7.82|6.73|7.93|6.83|7.79|6.7|0
1746528000000|2025-05-06 10:40:00|7.81|6.72|7.93|6.82|7.94|6.84|7.8|6.71|0
1746528300000|2025-05-06 10:45:00|7.92|6.8|7.92|6.82|7.95|6.84|7.85|6.75|0
1746528600000|2025-05-06 10:50:00|7.9|6.8|7.86|6.77|7.96|6.85|7.79|6.7|0
1746528900000|2025-05-06 10:55:00|7.85|6.76|7.79|6.7|7.87|6.78|7.78|6.69|0
1746529200000|2025-05-06 11:00:00|7.81|6.71|7.71|6.64|7.81|6.72|7.67|6.6|0
1746529500000|2025-05-06 11:05:00|7.7|6.63|7.66|6.59|7.71|6.64|7.65|6.58|0
1746529800000|2025-05-06 11:10:00|7.67|6.6|7.72|6.64|7.73|6.65|7.64|6.58|0
1746530100000|2025-05-06 11:15:00|7.71|6.66|7.77|6.68|7.83|6.74|7.71|6.65|0
1746530400000|2025-05-06 11:20:00|7.76|6.69|7.98|6.87|8.02|6.9|7.76|6.68|0
1746530700000|2025-05-06 11:25:00|7.97|6.86|8.08|6.95|8.14|7|7.94|6.83|0
1746531000000|2025-05-06 11:30:00|8.07|6.91|8.03|6.91|8.1|6.97|7.97|6.86|0
1746531300000|2025-05-06 11:35:00|8.01|6.89|7.92|6.81|8.02|6.9|7.85|6.75|0
1746531600000|2025-05-06 11:40:00|7.87|6.82|7.87|6.77|7.99|6.87|7.85|6.75|0
1746531900000|2025-05-06 11:45:00|7.88|6.78|7.98|6.86|8.01|6.89|7.85|6.76|0
1746532200000|2025-05-06 11:50:00|7.99|6.87|8.29|7.14|8.4|7.23|7.94|6.83|0
1746532500000|2025-05-06 11:55:00|8.28|7.12|8.07|6.94|8.31|7.15|8.07|6.94|0
1746532800000|2025-05-06 12:00:00|8.08|6.95|7.96|6.85|8.08|6.95|5.2|4.4|0
1746533100000|2025-05-06 12:05:00|7.97|6.86|8.04|6.92|8.04|6.92|7.93|6.83|0
1746533400000|2025-05-06 12:10:00|8.05|6.93|7.93|6.83|8.15|7.01|7.93|6.83|0
1746533700000|2025-05-06 12:15:00|7.95|6.84|8.04|6.92|8.06|6.94|7.95|6.84|0
1746534000000|2025-05-06 12:20:00|8.05|6.93|8.04|6.92|8.09|6.96|7.98|6.86|0
1746534300000|2025-05-06 12:25:00|8.05|6.93|8.13|6.99|8.15|7.01|8.02|6.9|0
1746534600000|2025-05-06 12:30:00|8.14|7|8.22|7.07|8.22|7.08|8.11|6.98|0
1746534900000|2025-05-06 12:35:00|8.25|7.1|8.21|7.06|8.25|7.1|8.15|7.01|0
1746535200000|2025-05-06 12:40:00|8.2|7.05|8.18|7.04|8.23|7.08|8.16|7.02|0
1746535500000|2025-05-06 12:45:00|8.17|7.03|8.02|6.9|8.21|7.07|8|6.89|0
1746535800000|2025-05-06 12:50:00|8.03|6.91|8.04|6.92|8.05|6.93|8|6.88|0
1746536100000|2025-05-06 12:55:00|8.03|6.91|7.88|6.78|8.04|6.91|7.87|6.77|0
1746536400000|2025-05-06 13:00:00|7.93|6.82|7.95|6.84|8|6.88|7.92|6.81|0
1746536700000|2025-05-06 13:05:00|7.93|6.82|8.01|6.89|8.05|6.92|7.92|6.81|0
1746537000000|2025-05-06 13:10:00|8.02|6.9|8.09|6.96|8.09|6.96|8.02|6.9|0
1746537300000|2025-05-06 13:15:00|8.08|6.95|8.11|6.98|8.16|7.02|8.08|6.95|0
1746537600000|2025-05-06 13:20:00|8.12|6.99|8.37|6.87|8.37|7.04|8.09|6.86|0
1746537900000|2025-05-06 13:25:00|8.38|6.88|8.39|6.89|8.44|6.94|8.36|6.86|0
1746538200000|2025-05-06 13:30:00|8.19|7.04|7.74|6.66|8.21|7.06|7.74|6.66|0
1746538500000|2025-05-06 13:35:00|7.73|6.65|7.61|6.55|7.8|6.71|7.58|6.52|0
1746538800000|2025-05-06 13:40:00|7.64|6.57|7.78|6.7|7.79|6.7|7.61|6.55|0
1746539100000|2025-05-06 13:45:00|7.79|6.69|8.13|6.99|8.14|7.01|7.66|6.59|0
1746539400000|2025-05-06 13:50:00|8.14|7|8.3|7.14|8.39|7.22|8.13|7|0
1746539700000|2025-05-06 13:55:00|8.29|7.13|8.26|7.11|8.34|7.18|8.11|6.98|0
1746540000000|2025-05-06 14:00:00|8.28|7.12|8.11|6.98|8.4|7.23|8|6.88|0
1746540300000|2025-05-06 14:05:00|8.1|6.97|7.8|6.71|8.11|6.98|7.8|6.71|0
1746540600000|2025-05-06 14:10:00|7.81|6.72|7.89|6.79|7.89|6.79|7.72|6.64|0
1746540900000|2025-05-06 14:15:00|7.9|6.8|7.65|6.58|7.9|6.8|7.61|6.54|0
1746541200000|2025-05-06 14:20:00|7.63|6.57|7.55|6.5|7.63|6.57|7.38|6.35|0
1746541500000|2025-05-06 14:25:00|7.54|6.49|7.58|6.52|7.68|6.61|7.51|6.46|0
1746541800000|2025-05-06 14:30:00|7.59|6.53|7.46|6.42|7.67|6.6|7.42|6.39|0
1746542100000|2025-05-06 14:35:00|7.47|6.43|7.52|6.47|7.64|6.58|7.47|6.43|0
1746542400000|2025-05-06 14:40:00|7.51|6.46|7.58|6.52|7.73|6.65|7.51|6.46|0
1746542700000|2025-05-06 14:45:00|7.56|6.51|7.57|6.52|7.62|6.56|7.44|6.4|0
1746543000000|2025-05-06 14:50:00|7.58|6.53|7.66|6.59|7.69|6.62|7.58|6.52|0
1746543300000|2025-05-06 14:55:00|7.67|6.6|7.57|6.51|7.7|6.62|7.52|6.47|0
1746543600000|2025-05-06 15:00:00|7.55|6.5|7.44|6.41|7.56|6.51|7.4|6.37|0
1746543900000|2025-05-06 15:05:00|7.46|6.42|7.58|6.52|7.6|6.54|7.4|6.37|0
1746544200000|2025-05-06 15:10:00|7.54|6.49|7.45|6.41|7.58|6.53|7.43|6.39|0
1746544500000|2025-05-06 15:15:00|7.44|6.4|7.46|6.42|7.58|6.52|7.42|6.39|0
1746544800000|2025-05-06 15:20:00|7.45|6.41|7.35|6.32|7.47|6.43|7.26|6.25|0
1746545100000|2025-05-06 15:25:00|7.33|6.31|7.27|6.26|7.41|6.38|7.27|6.26|0
1746545400000|2025-05-06 15:30:00|7.28|6.25|7.26|6.25|7.4|6.37|7.25|6.24|0
1746545700000|2025-05-06 15:35:00|7.25|6.23|7.21|6.21|7.35|6.33|7.21|6.21|0
1746546000000|2025-05-06 15:40:00|7.23|6.22|7.44|6.4|7.53|6.48|7.22|6.21|0
1746546300000|2025-05-06 15:45:00|7.42|6.39|7.47|6.43|7.57|6.51|7.38|6.35|0
1746546600000|2025-05-06 15:50:00|7.46|6.42|7.62|6.56|7.62|6.56|7.44|6.4|0
1746546900000|2025-05-06 15:55:00|7.63|6.57|7.58|6.52|7.65|6.58|7.51|6.47|0
1746547200000|2025-05-06 16:00:00|7.59|6.53|7.5|6.45|7.61|6.55|7.44|6.4|0
1746547500000|2025-05-06 16:05:00|7.52|6.46|7.64|6.57|7.68|6.61|7.49|6.45|0
1746547800000|2025-05-06 16:10:00|7.63|6.59|7.17|6.17|7.66|6.59|7|6.02|0
1746548100000|2025-05-06 16:15:00|7.15|6.16|7.26|6.25|7.43|6.39|7.15|6.15|0
1746548400000|2025-05-06 16:20:00|7.27|6.26|7.69|6.62|7.75|6.67|7.21|6.21|0
1746548700000|2025-05-06 16:25:00|7.7|6.61|7.56|6.5|7.72|6.64|7.5|6.45|0
1746549000000|2025-05-06 16:30:00|7.57|6.51|7.6|6.54|7.66|6.59|7.47|6.43|0
1746549300000|2025-05-06 16:35:00|7.58|6.53|7.56|6.51|7.65|6.58|7.43|6.39|0
1746549600000|2025-05-06 16:40:00|7.55|6.49|7.67|6.6|7.72|6.64|7.43|6.39|0
1746549900000|2025-05-06 16:45:00|7.68|6.61|7.79|6.71|7.85|6.75|7.66|6.59|0
1746550200000|2025-05-06 16:50:00|7.84|6.75|7.89|6.79|7.96|6.85|7.79|6.71|0
1746550500000|2025-05-06 16:55:00|7.88|6.78|7.98|6.86|8.04|6.92|7.83|6.74|0
1746550800000|2025-05-06 17:00:00|7.96|6.85|7.84|6.75|9.4|8.09|7.64|6.58|0
1746551100000|2025-05-06 17:05:00|7.85|6.74|7.67|6.6|7.89|6.79|7.62|6.56|0
1746551400000|2025-05-06 17:10:00|7.68|6.61|7.74|6.66|7.8|6.72|7.64|6.57|0
1746551700000|2025-05-06 17:15:00|7.73|6.65|7.77|6.68|7.79|6.7|7.64|6.57|0
1746552000000|2025-05-06 17:20:00|7.78|6.69|7.95|6.84|7.99|6.88|7.76|6.68|0
1746552300000|2025-05-06 17:25:00|7.96|6.85|7.83|6.74|7.97|6.86|7.77|6.69|0
1746552600000|2025-05-06 17:30:00|7.84|6.75|7.78|6.69|7.86|6.77|7.7|6.62|0
1746552900000|2025-05-06 17:35:00|7.77|6.68|8.01|6.89|8.01|6.89|7.73|6.65|0
1746553200000|2025-05-06 17:40:00|7.99|6.88|8.18|7.04|8.18|7.04|7.97|6.86|0
1746553500000|2025-05-06 17:45:00|8.19|7.05|8.11|6.98|8.23|7.08|8.11|6.98|0
1746553800000|2025-05-06 17:50:00|8.12|6.99|8.09|6.96|8.2|7.06|8.01|6.89|0
1746554100000|2025-05-06 17:55:00|8.1|6.97|8.21|7.06|8.21|7.06|8.06|6.94|0
1746554400000|2025-05-06 18:00:00|8.19|7.05|7.94|6.84|8.19|7.05|7.89|6.79|0
1746554700000|2025-05-06 18:05:00|7.95|6.85|7.98|6.86|8.14|7.01|7.94|6.84|0
1746555000000|2025-05-06 18:10:00|7.99|6.87|8.06|6.94|8.16|7.02|7.98|6.86|0
1746555300000|2025-05-06 18:15:00|8.05|6.93|7.92|6.82|8.08|6.96|7.92|6.81|0
1746555600000|2025-05-06 18:20:00|7.91|6.81|7.76|6.68|7.92|6.81|7.76|6.67|0
1746555900000|2025-05-06 18:25:00|7.77|6.67|7.65|6.58|7.8|6.71|7.63|6.57|0
1746556200000|2025-05-06 18:30:00|7.66|6.59|7.73|6.65|7.73|6.65|7.63|6.57|0
1746556500000|2025-05-06 18:35:00|7.76|6.67|7.85|6.76|7.89|6.79|7.74|6.66|0
1746556800000|2025-05-06 18:40:00|7.83|6.73|7.82|6.73|7.87|6.77|7.65|6.59|0
1746557100000|2025-05-06 18:45:00|7.88|6.78|7.77|6.69|7.89|6.79|7.73|6.65|0
1746557400000|2025-05-06 18:50:00|7.78|6.7|7.76|6.68|7.89|6.79|7.7|6.63|0
1746557700000|2025-05-06 18:55:00|7.78|6.69|7.54|6.48|7.78|6.69|7.53|6.48|0
1746558000000|2025-05-06 19:00:00|7.56|6.5|7.57|6.52|7.61|6.55|7.52|6.47|0
1746558300000|2025-05-06 19:05:00|7.58|6.53|7.76|6.68|7.82|6.73|7.54|6.49|0
1746558600000|2025-05-06 19:10:00|7.77|6.69|7.63|6.56|7.82|6.73|7.6|6.54|0
1746558900000|2025-05-06 19:15:00|7.62|6.54|7.7|6.63|7.7|6.63|7.52|6.47|0
1746559200000|2025-05-06 19:20:00|7.69|6.61|7.65|6.58|7.7|6.62|7.6|6.54|0
1746559500000|2025-05-06 19:25:00|7.64|6.57|7.55|6.49|7.65|6.59|7.5|6.46|0
1746559800000|2025-05-06 19:30:00|7.54|6.5|7.42|6.38|7.6|6.54|7.41|6.38|0
1746560100000|2025-05-06 19:35:00|7.41|6.37|7.56|6.5|7.59|6.53|7.41|6.37|0
1746560400000|2025-05-06 19:40:00|7.57|6.51|7.43|6.39|7.58|6.52|7.41|6.38|0
1746560700000|2025-05-06 19:45:00|7.44|6.4|7.47|6.43|7.47|6.43|7.32|6.3|0
1746561000000|2025-05-06 19:50:00|7.45|6.41|7.66|6.59|7.73|6.65|7.44|6.4|0
1746561300000|2025-05-06 19:55:00|7.71|6.63|7.88|6.78|7.89|6.79|7.6|6.54|0
1746561600000|2025-05-06 20:00:00|7.86|6.76|7.83|6.74|7.93|6.82|7.82|6.73|0
1746561900000|2025-05-06 20:05:00|7.85|6.75|7.88|6.78|7.91|6.8|7.84|6.75|0
1746562200000|2025-05-06 20:10:00|7.87|6.79|7.88|6.78|7.91|6.8|7.84|6.75|0
1746562500000|2025-05-06 20:15:00|7.89|6.79|7.77|6.69|7.9|6.8|7.73|6.65|0
1746562800000|2025-05-06 20:20:00|7.78|6.68|7.86|6.76|7.9|6.8|7.76|6.68|0
1746563100000|2025-05-06 20:25:00|7.87|6.77|8.39|7.22|8.46|7.28|7.86|6.76|0
1746563400000|2025-05-06 20:30:00|8.36|7.19|8.34|7.18|8.46|7.28|8.22|7.08|0
1746563700000|2025-05-06 20:35:00|8.35|7.19|8.34|7.17|8.5|7.31|8.29|7.13|0
1746564000000|2025-05-06 20:40:00|8.33|7.18|8.25|7.1|8.37|7.2|8.23|7.08|0
1746564300000|2025-05-06 20:45:00|8.24|7.09|8.23|7.09|8.27|7.11|8.23|7.08|0
1746564600000|2025-05-06 20:50:00|8.24|7.08|8.14|7|8.27|7.11|8.13|7|0
1746564900000|2025-05-06 20:55:00|8.33|6.83|8.36|6.86|8.36|6.86|8.32|6.82|0
1746565200000|2025-05-06 21:00:00|8.35|6.85|8.39|6.89|8.42|6.92|8.33|6.83|0
1746565500000|2025-05-06 21:05:00|8.4|6.9|8.42|6.92|8.49|6.99|8.37|6.87|0
1746565800000|2025-05-06 21:10:00|8.4|6.9|8.37|6.87|8.41|6.91|8.36|6.86|0
1746566100000|2025-05-06 21:15:00|8.38|6.88|8.38|6.88|8.42|6.92|8.33|6.83|0
1746566400000|2025-05-06 21:20:00|8.39|6.89|8.38|6.88|8.39|6.89|8.37|6.87|0
1746566700000|2025-05-06 21:25:00|8.39|6.89|8.4|6.9|8.41|6.91|8.37|6.87|0
1746567000000|2025-05-06 21:30:00|8.41|6.91|8.41|6.91|8.43|6.93|8.41|6.91|0
1746567300000|2025-05-06 21:35:00|8.42|6.92|8.42|6.92|8.44|6.94|8.42|6.92|0
1746567600000|2025-05-06 21:40:00|8.43|6.93|8.42|6.92|8.44|6.94|8.39|6.89|0
1746567900000|2025-05-06 21:45:00|8.43|6.93|8.44|6.94|8.44|6.94|8.42|6.92|0
1746568200000|2025-05-06 21:50:00|8.43|6.93|8.44|6.94|8.46|6.96|8.42|6.92|0
1746568500000|2025-05-06 21:55:00|8.43|6.93|8.44|6.94|8.47|6.97|8.43|6.93|0
1746568800000|2025-05-06 22:00:00|8.46|6.96|7.21|5.71|8.47|6.97|7.04|5.54|0
1746569100000|2025-05-06 22:05:00|7.22|5.72|7.18|5.38|7.22|5.72|6.79|5.13|0
1746569400000|2025-05-06 22:10:00|7.21|5.41|7.48|5.68|7.52|5.72|7.21|5.41|0
1746569700000|2025-05-06 22:15:00|7.47|5.67|7.38|5.58|7.57|5.77|7.29|5.49|0
1746570000000|2025-05-06 22:20:00|7.39|5.59|7.4|5.6|7.46|5.66|7.25|5.45|0
1746570300000|2025-05-06 22:25:00|7.41|5.61|7.28|5.48|7.41|5.61|7.25|5.45|0
1746570600000|2025-05-06 22:30:00|7.27|5.47|7.42|5.62|7.44|5.64|7.23|5.43|0
1746570900000|2025-05-06 22:35:00|7.43|5.63|7.55|5.75|7.65|5.85|7.42|5.62|0
1746571200000|2025-05-06 22:40:00|7.54|5.74|7.55|5.75|7.56|5.76|7.47|5.67|0
1746571500000|2025-05-06 22:45:00|7.54|5.74|7.45|5.65|7.56|5.76|7.42|5.62|0
1746571800000|2025-05-06 22:50:00|7.44|5.64|7.35|5.55|7.44|5.64|7.3|5.5|0
1746572100000|2025-05-06 22:55:00|7.36|5.56|7.32|5.52|7.39|5.59|7.32|5.52|0
1746572400000|2025-05-06 23:00:00|7.3|5.5|7.39|5.59|7.41|5.61|7.28|5.48|0
1746572700000|2025-05-06 23:05:00|7.38|5.58|7.49|5.69|7.5|5.7|7.38|5.58|0
1746573000000|2025-05-06 23:10:00|7.48|5.68|7.46|5.66|7.51|5.71|7.43|5.63|0
1746573300000|2025-05-06 23:15:00|7.47|5.67|7.4|5.6|7.5|5.7|7.39|5.59|0
1746573600000|2025-05-06 23:20:00|7.41|5.61|7.37|5.57|7.41|5.61|7.36|5.56|0
1746573900000|2025-05-06 23:25:00|7.38|5.58|7.4|5.6|7.41|5.61|7.36|5.56|0
1746574200000|2025-05-06 23:30:00|7.39|5.59|7.48|5.68|7.5|5.7|7.39|5.59|0
1746574500000|2025-05-06 23:35:00|7.47|5.67|7.42|5.62|7.49|5.69|7.41|5.61|0
1746574800000|2025-05-06 23:40:00|7.41|5.61|7.38|5.58|7.43|5.63|7.35|5.55|0
1746575100000|2025-05-06 23:45:00|7.39|5.59|7.36|5.56|7.43|5.63|7.35|5.55|0
1746575400000|2025-05-06 23:50:00|7.37|5.57|7.33|5.53|7.38|5.58|7.31|5.51|0
1746575700000|2025-05-06 23:55:00|7.34|5.54|7.32|5.52|7.37|5.57|7.31|5.51|0
1746576000000|2025-05-07 00:00:00|7.33|5.53|7.38|5.58|7.41|5.61|7.3|5.5|0
1746576300000|2025-05-07 00:05:00|7.39|5.59|7.45|5.65|7.48|5.68|7.39|5.59|0
1746576600000|2025-05-07 00:10:00|7.46|5.66|7.49|5.69|7.58|5.78|7.44|5.64|0
1746576900000|2025-05-07 00:15:00|7.51|5.71|7.26|6.25|7.52|6.31|7.21|5.7|0
1746577200000|2025-05-07 00:20:00|7.25|6.24|7.1|6.11|7.27|6.26|7.09|6.1|0
1746577500000|2025-05-07 00:25:00|7.09|6.1|7.11|6.12|7.23|6.22|6.82|5.87|0
1746577800000|2025-05-07 00:30:00|7.1|6.11|7.03|6.05|7.13|6.13|6.94|5.98|0
1746578100000|2025-05-07 00:35:00|7.04|6.06|7.02|6.04|7.1|6.11|7.01|6.03|0
1746578400000|2025-05-07 00:40:00|7.03|6.05|7.02|6.04|7.17|6.17|7|6.02|0
1746578700000|2025-05-07 00:45:00|7.01|6.03|7.04|6.06|7.07|6.09|6.99|6.02|0
1746579000000|2025-05-07 00:50:00|7.02|6.04|7.03|6.05|7.04|6.06|7|6.02|0
1746579300000|2025-05-07 00:55:00|7.04|6.06|7.13|6.14|7.18|6.18|7.03|6.05|0
1746579600000|2025-05-07 01:00:00|7.15|6.15|7.07|6.08|7.21|6.2|7.06|6.08|0
1746579900000|2025-05-07 01:05:00|7.08|6.09|7.12|6.13|7.16|6.16|7.07|6.09|0
1746580200000|2025-05-07 01:10:00|7.13|6.14|7.23|6.23|7.24|6.23|7.1|6.11|0
1746580500000|2025-05-07 01:15:00|7.24|6.22|7.26|6.25|7.3|6.28|7.23|6.22|0
1746580800000|2025-05-07 01:20:00|7.27|6.22|7.22|6.21|7.3|6.28|7.21|6.21|0
1746581100000|2025-05-07 01:25:00|7.23|6.22|7.23|6.22|7.26|6.25|7.21|6.21|0
1746581400000|2025-05-07 01:30:00|7.24|6.23|7.24|6.23|7.38|6.35|7.23|6.22|0
1746581700000|2025-05-07 01:35:00|7.23|6.22|7.23|6.23|7.29|6.27|7.2|6.19|0
1746582000000|2025-05-07 01:40:00|7.22|6.22|7.2|6.19|7.26|6.25|7.14|6.14|0
1746582300000|2025-05-07 01:45:00|7.19|6.18|7.18|6.18|7.25|6.24|7.16|6.16|0
1746582600000|2025-05-07 01:50:00|7.17|6.17|7.13|6.13|7.21|6.2|7.12|6.12|0
1746582900000|2025-05-07 01:55:00|7.12|6.14|7.12|6.13|7.2|6.19|7.1|6.11|0
1746583200000|2025-05-07 02:00:00|7.11|6.12|7.23|6.22|7.29|6.27|7.11|6.12|0
1746583500000|2025-05-07 02:05:00|7.22|6.21|7.22|6.22|7.26|6.25|4.95|4.15|0
1746583800000|2025-05-07 02:10:00|7.23|6.23|7.23|6.22|7.25|6.24|7.22|6.21|0
1746584100000|2025-05-07 02:15:00|7.22|6.21|7.27|6.26|7.3|6.28|7.2|6.2|0
1746584400000|2025-05-07 02:20:00|7.28|6.27|7.33|6.31|7.34|6.32|7.24|6.23|0
1746584700000|2025-05-07 02:25:00|7.34|6.35|7.4|6.37|7.47|6.43|7.34|6.33|0
1746585000000|2025-05-07 02:30:00|7.41|6.36|7.39|6.36|7.43|6.4|7.35|6.32|0
1746585300000|2025-05-07 02:35:00|7.4|6.37|7.28|6.27|7.41|6.38|7.28|6.27|0
1746585600000|2025-05-07 02:40:00|7.29|6.28|7.49|6.44|7.51|6.46|7.27|6.26|0
1746585900000|2025-05-07 02:45:00|7.48|6.43|7.44|6.4|7.49|6.44|7.42|6.39|0
1746586200000|2025-05-07 02:50:00|7.45|6.41|7.45|6.41|7.47|6.43|7.42|6.39|0
1746586500000|2025-05-07 02:55:00|7.46|6.42|7.39|6.36|7.46|6.42|7.33|6.31|0
1746586800000|2025-05-07 03:00:00|7.38|6.35|7.34|6.31|7.4|6.37|7.32|6.3|0
1746587100000|2025-05-07 03:05:00|7.33|6.3|7.34|6.32|7.34|6.32|7.28|6.26|0
1746587400000|2025-05-07 03:10:00|7.33|6.31|7.23|6.23|7.34|6.32|7.22|6.21|0
1746587700000|2025-05-07 03:15:00|7.24|6.22|7.34|6.32|7.37|6.34|7.24|6.22|0
1746588000000|2025-05-07 03:20:00|7.35|6.31|7.38|6.35|7.41|6.38|7.33|6.31|0
1746588300000|2025-05-07 03:25:00|7.4|6.36|7.3|6.29|7.42|6.39|7.27|6.26|0
1746588600000|2025-05-07 03:30:00|7.29|6.28|7.18|6.18|7.31|6.29|7.17|6.17|0
1746588900000|2025-05-07 03:35:00|7.17|6.17|7.19|6.19|7.23|6.22|7.16|6.16|0
1746589200000|2025-05-07 03:40:00|7.2|6.2|7.22|6.21|7.25|6.23|7.17|6.17|0
1746589500000|2025-05-07 03:45:00|7.21|6.22|7.18|6.18|7.24|6.23|7.16|6.16|0
1746589800000|2025-05-07 03:50:00|7.19|6.19|7.24|6.23|7.27|6.25|7.19|6.18|0
1746590100000|2025-05-07 03:55:00|7.25|6.24|7.3|6.28|7.32|6.3|7.22|6.22|0
1746590400000|2025-05-07 04:00:00|7.29|6.27|7.17|6.17|7.3|6.28|7.17|6.17|0
1746590700000|2025-05-07 04:05:00|7.18|6.18|7.18|6.18|7.2|6.2|7.15|6.15|0
1746591000000|2025-05-07 04:10:00|7.19|6.17|7.08|6.09|7.2|6.2|7.05|6.07|0
1746591300000|2025-05-07 04:15:00|7.06|6.1|7.08|6.09|7.19|6.19|7.05|6.07|0
1746591600000|2025-05-07 04:20:00|7.09|6.1|7.06|6.08|7.1|6.11|7.06|6.08|0
1746591900000|2025-05-07 04:25:00|7.05|6.07|7.08|6.1|7.1|6.11|7.05|6.07|0
1746592200000|2025-05-07 04:30:00|7.09|6.09|7.13|6.14|7.18|6.17|7.07|6.08|0
1746592500000|2025-05-07 04:35:00|7.14|6.18|7.19|6.19|7.2|6.2|7.13|6.17|0
1746592800000|2025-05-07 04:40:00|7.2|6.18|7.18|6.18|7.29|6.28|7.17|6.17|0
1746593100000|2025-05-07 04:45:00|7.17|6.17|7.18|6.18|7.24|6.23|7.17|6.17|0
1746593400000|2025-05-07 04:50:00|7.19|6.19|7.18|6.18|7.26|6.24|7.16|6.17|0
1746593700000|2025-05-07 04:55:00|7.19|6.19|7.28|6.26|7.28|6.26|7.16|6.16|0
1746594000000|2025-05-07 05:00:00|7.27|6.25|7.22|6.21|7.28|6.26|7.16|6.16|0
1746594300000|2025-05-07 05:05:00|7.21|6.2|7.23|6.22|7.29|6.27|7.2|6.19|0
1746594600000|2025-05-07 05:10:00|7.22|6.21|7.22|6.21|7.24|6.23|7.2|6.2|0
1746594900000|2025-05-07 05:15:00|7.21|6.2|7.24|6.23|7.24|6.23|7.16|6.16|0
1746595200000|2025-05-07 05:20:00|7.22|6.22|7.22|6.22|7.26|6.25|7.21|6.21|0
1746595500000|2025-05-07 05:25:00|7.23|6.21|7.29|6.28|7.36|6.33|7.22|6.21|0
1746595800000|2025-05-07 05:30:00|7.3|6.27|7.22|6.22|7.3|6.27|7.18|6.18|0
1746596100000|2025-05-07 05:35:00|7.23|6.21|7.34|6.31|7.35|6.32|7.22|6.21|0
1746596400000|2025-05-07 05:40:00|7.35|6.32|7.39|6.36|7.4|6.37|7.31|6.29|0
1746596700000|2025-05-07 05:45:00|7.38|6.35|7.39|6.36|7.42|6.38|7.35|6.32|0
1746597000000|2025-05-07 05:50:00|7.38|6.35|7.39|6.36|7.41|6.38|7.35|6.33|0
1746597300000|2025-05-07 05:55:00|7.4|6.37|7.39|6.36|7.41|6.37|7.37|6.34|0
1746597600000|2025-05-07 06:00:00|7.38|6.35|7.27|6.26|7.42|6.39|7.27|6.25|0
1746597900000|2025-05-07 06:05:00|7.28|6.25|7.29|6.27|7.33|6.31|7.25|6.24|0
1746598200000|2025-05-07 06:10:00|7.3|6.28|7.34|6.32|7.36|6.33|7.26|6.25|0
1746598500000|2025-05-07 06:15:00|7.35|6.31|7.39|6.36|7.41|6.38|7.33|6.31|0
1746598800000|2025-05-07 06:20:00|7.41|6.37|7.48|6.43|7.51|6.46|7.39|6.36|0
1746599100000|2025-05-07 06:25:00|7.47|6.4|7.49|6.44|7.57|6.51|7.42|6.39|0
1746599400000|2025-05-07 06:30:00|7.5|6.45|7.5|6.45|7.56|6.51|7.49|6.44|0
1746599700000|2025-05-07 06:35:00|7.49|6.44|7.47|6.42|7.52|6.47|7.44|6.4|0
1746600000000|2025-05-07 06:40:00|7.46|6.41|7.42|6.38|7.49|6.45|7.37|6.34|0
1746600300000|2025-05-07 06:45:00|7.43|6.39|7.39|6.36|7.43|6.39|7.37|6.34|0
1746600600000|2025-05-07 06:50:00|7.38|6.35|7.34|6.32|7.41|6.37|7.32|6.3|0
1746600900000|2025-05-07 06:55:00|7.33|6.31|7.35|6.33|7.35|6.33|7.32|6.3|0
1746601200000|2025-05-07 07:00:00|7.36|6.32|7.29|6.28|7.41|6.38|7.26|6.25|0
1746601500000|2025-05-07 07:05:00|7.3|6.27|7.3|6.28|7.32|6.3|7.27|6.26|0
1746601800000|2025-05-07 07:10:00|7.31|6.29|7.35|6.32|7.38|6.35|7.28|6.26|0
1746602100000|2025-05-07 07:15:00|7.34|6.33|7.24|6.23|7.36|6.34|7.22|6.21|0
1746602400000|2025-05-07 07:20:00|7.23|6.22|7.25|6.24|7.25|6.24|7.21|6.2|0
1746602700000|2025-05-07 07:25:00|7.26|6.23|7.2|6.2|7.29|6.27|7.18|6.18|0
1746603000000|2025-05-07 07:30:00|7.21|6.19|7.18|6.18|7.23|6.22|7.16|6.16|0
1746603300000|2025-05-07 07:35:00|7.17|6.17|7.17|6.17|7.21|6.21|7.17|6.17|0
1746603600000|2025-05-07 07:40:00|7.18|6.18|7.17|6.17|7.21|6.2|7.17|6.17|0
1746603900000|2025-05-07 07:45:00|7.19|6.19|7.18|6.18|7.21|6.2|7.15|6.15|0
1746604200000|2025-05-07 07:50:00|7.17|6.17|7.13|6.13|7.2|6.2|7.11|6.12|0
1746604500000|2025-05-07 07:55:00|7.12|6.14|7.13|6.13|7.16|6.16|7.12|6.12|0
1746604800000|2025-05-07 08:00:00|7.12|6.12|7.04|6.06|7.18|6.18|7|6.02|0
1746605100000|2025-05-07 08:05:00|7.03|6.05|7.14|6.14|7.16|6.16|7|6.02|0
1746605400000|2025-05-07 08:10:00|7.15|6.15|7.19|6.18|7.26|6.25|7.13|6.14|0
1746605700000|2025-05-07 08:15:00|7.18|6.17|7.18|6.18|7.2|6.2|7.16|6.16|0
1746606000000|2025-05-07 08:20:00|7.19|6.19|7.18|6.18|7.25|6.24|7.16|6.16|0
1746606300000|2025-05-07 08:25:00|7.17|6.17|7.13|6.13|7.19|6.19|7.1|6.11|0
1746606600000|2025-05-07 08:30:00|7.12|6.12|7.06|6.08|7.14|6.14|7.06|6.07|0
1746606900000|2025-05-07 08:35:00|7.07|6.09|7.12|6.13|7.16|6.16|7.07|6.08|0
1746607200000|2025-05-07 08:40:00|7.11|6.12|7.14|6.14|7.15|6.15|7.11|6.12|0
1746607500000|2025-05-07 08:45:00|7.13|6.15|7.14|6.15|7.18|6.18|7.09|6.1|0
1746607800000|2025-05-07 08:50:00|7.15|6.14|7.14|6.14|7.16|6.16|7.08|6.09|0
1746608100000|2025-05-07 08:55:00|7.13|6.13|7.14|6.14|7.15|6.15|7.11|6.12|0
1746608400000|2025-05-07 09:00:00|7.13|6.15|7.01|6.03|7.15|6.15|7|6.02|0
1746608700000|2025-05-07 09:05:00|7.02|6.04|7.03|6.05|7.04|6.06|7|6.02|0
1746609000000|2025-05-07 09:10:00|7.02|6.04|7.12|6.13|7.14|6.14|7.02|6.04|0
1746609300000|2025-05-07 09:15:00|7.13|6.12|7.02|6.04|7.14|6.14|7.01|6.03|0
1746609600000|2025-05-07 09:20:00|7.03|6.05|7.12|6.13|7.16|6.16|7.02|6.04|0
1746609900000|2025-05-07 09:25:00|7.11|6.12|7.13|6.14|7.16|6.16|7.11|6.12|0
1746610200000|2025-05-07 09:30:00|7.14|6.13|7.24|6.23|7.25|6.24|7.11|6.12|0
1746610500000|2025-05-07 09:35:00|7.23|6.22|7.24|6.23|7.26|6.24|7.2|6.2|0
1746610800000|2025-05-07 09:40:00|7.23|6.22|7.17|6.17|7.24|6.23|7.16|6.16|0
1746611100000|2025-05-07 09:45:00|7.18|6.16|7.12|6.13|7.18|6.18|7.11|6.12|0
1746611400000|2025-05-07 09:50:00|7.13|6.14|7.12|6.12|7.15|6.15|7.08|6.09|0
1746611700000|2025-05-07 09:55:00|7.13|6.14|7.14|6.14|7.16|6.16|7.11|6.12|0
1746612000000|2025-05-07 10:00:00|7.15|6.15|7.25|6.24|7.28|6.27|7.13|6.14|0
1746612300000|2025-05-07 10:05:00|7.24|6.23|7.23|6.22|7.27|6.25|7.2|6.2|0
1746612600000|2025-05-07 10:10:00|7.22|6.21|7.12|6.13|7.24|6.23|7.11|6.11|0
1746612900000|2025-05-07 10:15:00|7.13|6.14|7.13|6.14|7.14|6.15|7.11|6.12|0
1746613200000|2025-05-07 10:20:00|7.14|6.13|7.14|6.14|7.15|6.15|7.11|6.12|0
1746613500000|2025-05-07 10:25:00|7.13|6.15|7.19|6.18|7.19|6.19|7.11|6.12|0
1746613800000|2025-05-07 10:30:00|7.21|6.19|7.19|6.18|7.21|6.21|7.17|6.17|0
1746614100000|2025-05-07 10:35:00|7.18|6.19|7.23|6.22|7.25|6.24|7.18|6.18|0
1746614400000|2025-05-07 10:40:00|7.25|6.24|7.12|6.13|7.26|6.24|7.11|6.11|0
1746614700000|2025-05-07 10:45:00|7.13|6.14|7.13|6.14|7.14|6.14|7.1|6.11|0
1746615000000|2025-05-07 10:50:00|7.1|6.11|7.11|6.12|7.16|6.16|7.05|6.07|0
1746615300000|2025-05-07 10:55:00|7.13|6.14|7.13|6.13|7.15|6.15|7.06|6.08|0
1746615600000|2025-05-07 11:00:00|7.1|6.11|7.03|6.05|7.17|6.17|7.01|6.03|0
1746615900000|2025-05-07 11:05:00|7.01|6.03|7.06|6.08|7.08|6.1|7|6.03|0
1746616200000|2025-05-07 11:10:00|7.08|6.09|7.02|6.04|7.09|6.1|6.99|6.02|0
1746616500000|2025-05-07 11:15:00|7.01|6.03|7.03|6.05|7.03|6.05|7.01|6.03|0
1746616800000|2025-05-07 11:20:00|7.02|6.04|7.09|6.1|7.09|6.1|6.99|6.02|0
1746617100000|2025-05-07 11:25:00|7.1|6.11|7.13|6.14|7.14|6.14|7.06|6.07|0
1746617400000|2025-05-07 11:30:00|7.14|6.13|7.13|6.14|7.15|6.15|7.11|6.12|0
1746617700000|2025-05-07 11:35:00|7.12|6.13|7.18|6.18|7.21|6.2|7.11|6.12|0
1746618000000|2025-05-07 11:40:00|7.19|6.19|7.29|6.27|7.32|6.3|7.17|6.17|0
1746618300000|2025-05-07 11:45:00|7.28|6.28|7.3|6.28|7.31|6.29|7.23|6.22|0
1746618600000|2025-05-07 11:50:00|7.29|6.27|7.31|6.29|7.32|6.3|7.27|6.26|0
1746618900000|2025-05-07 11:55:00|7.33|6.31|7.29|6.27|7.35|6.32|7.27|6.26|0
1746619200000|2025-05-07 12:00:00|7.28|6.28|7.36|6.34|7.36|6.34|7.27|6.26|0
1746619500000|2025-05-07 12:05:00|7.35|6.33|7.48|6.44|7.58|6.53|7.33|6.3|0
1746619800000|2025-05-07 12:10:00|7.5|6.45|7.59|6.53|7.65|6.58|7.47|6.43|0
1746620100000|2025-05-07 12:15:00|7.6|6.54|7.43|6.4|7.62|6.56|7.41|6.37|0
1746620400000|2025-05-07 12:20:00|7.44|6.39|7.46|6.42|7.48|6.44|7.42|6.38|0
1746620700000|2025-05-07 12:25:00|7.45|6.41|7.53|6.48|7.58|6.53|7.45|6.41|0
1746621000000|2025-05-07 12:30:00|7.54|6.49|7.57|6.51|7.58|6.52|7.43|6.4|0
1746621300000|2025-05-07 12:35:00|7.56|6.52|7.54|6.49|7.6|6.54|7.47|6.43|0
1746621600000|2025-05-07 12:40:00|7.5|6.45|7.44|6.4|7.51|6.46|7.33|6.3|0
1746621900000|2025-05-07 12:45:00|7.45|6.41|7.44|6.4|7.51|6.46|7.39|6.36|0
1746622200000|2025-05-07 12:50:00|7.49|6.45|7.39|6.36|7.51|6.46|7.38|6.35|0
1746622500000|2025-05-07 12:55:00|7.4|6.35|7.51|6.46|7.56|6.51|7.38|6.35|0
1746622800000|2025-05-07 13:00:00|7.52|6.47|7.6|6.54|7.63|6.57|7.5|6.46|0
1746623100000|2025-05-07 13:05:00|7.59|6.53|7.72|6.64|7.75|6.67|7.57|6.51|0
1746623400000|2025-05-07 13:10:00|7.73|6.65|7.74|6.66|7.77|6.69|7.68|6.61|0
1746623700000|2025-05-07 13:15:00|7.73|6.65|7.72|6.64|7.79|6.71|7.64|6.58|0
1746624000000|2025-05-07 13:20:00|7.73|6.65|7.86|6.36|7.86|6.66|7.59|6.36|0
1746624300000|2025-05-07 13:25:00|7.85|6.35|7.9|6.4|7.92|6.42|7.84|6.34|0
1746624600000|2025-05-07 13:30:00|7.71|6.64|7.75|6.67|7.79|6.7|7.53|6.48|0
1746624900000|2025-05-07 13:35:00|7.69|6.62|7.67|6.6|7.84|6.74|7.65|6.58|0
1746625200000|2025-05-07 13:40:00|7.65|6.58|7.34|6.31|7.65|6.58|7.3|6.28|0
1746625500000|2025-05-07 13:45:00|7.45|6.41|7.7|6.63|7.73|6.65|7.4|6.37|0
1746625800000|2025-05-07 13:50:00|7.72|6.65|7.43|6.4|7.73|6.66|7.4|6.37|0
1746626100000|2025-05-07 13:55:00|7.42|6.39|7.23|6.22|7.45|6.41|7.2|6.19|0
1746626400000|2025-05-07 14:00:00|7.21|6.2|7.29|6.27|7.37|6.34|7.2|6.19|0
1746626700000|2025-05-07 14:05:00|7.27|6.26|7.23|6.22|7.33|6.31|7.17|6.17|0
1746627000000|2025-05-07 14:10:00|7.24|6.23|7.22|6.21|7.31|6.29|7.13|6.14|0
1746627300000|2025-05-07 14:15:00|7.21|6.2|7.14|6.14|7.26|6.24|7.08|6.09|0
1746627600000|2025-05-07 14:20:00|7.13|6.15|7.26|6.25|7.26|6.25|7.09|6.1|0
1746627900000|2025-05-07 14:25:00|7.25|6.24|7.12|6.12|7.28|6.26|7.11|6.12|0
1746628200000|2025-05-07 14:30:00|7.11|6.13|7.23|6.22|7.28|6.27|7.11|6.12|0
1746628500000|2025-05-07 14:35:00|7.22|6.21|7.18|6.18|7.29|6.27|7.14|6.14|0
1746628800000|2025-05-07 14:40:00|7.17|6.17|7.13|6.13|7.28|6.27|7.12|6.13|0
1746629100000|2025-05-07 14:45:00|7.14|6.14|7.22|6.21|7.25|6.24|7.09|6.1|0
1746629400000|2025-05-07 14:50:00|7.23|6.22|7.61|6.55|7.62|6.56|7.2|6.19|0
1746629700000|2025-05-07 14:55:00|7.66|6.59|7.5|6.46|7.66|6.59|7.46|6.42|0
1746630000000|2025-05-07 15:00:00|7.51|6.48|7.58|6.53|7.7|6.62|7.49|6.44|0
1746630300000|2025-05-07 15:05:00|7.57|6.52|7.56|6.51|7.68|6.61|7.5|6.45|0
1746630600000|2025-05-07 15:10:00|7.58|6.52|7.71|6.63|7.77|6.69|7.47|6.43|0
1746630900000|2025-05-07 15:15:00|7.7|6.61|7.71|6.64|7.77|6.69|7.56|6.51|0
1746631200000|2025-05-07 15:20:00|7.72|6.66|7.72|6.64|7.81|6.72|7.66|6.59|0
1746631500000|2025-05-07 15:25:00|7.71|6.65|7.68|6.61|7.78|6.69|7.66|6.59|0
1746631800000|2025-05-07 15:30:00|7.7|6.62|7.68|6.61|7.73|6.65|7.59|6.53|0
1746632100000|2025-05-07 15:35:00|7.67|6.6|7.66|6.59|7.77|6.69|7.63|6.57|0
1746632400000|2025-05-07 15:40:00|7.65|6.58|7.45|6.41|7.66|6.6|7.42|6.38|0
1746632700000|2025-05-07 15:45:00|7.44|6.4|7.69|6.61|7.69|6.62|7.39|6.36|0
1746633000000|2025-05-07 15:50:00|7.68|6.62|7.45|6.41|7.75|6.67|7.4|6.37|0
1746633300000|2025-05-07 15:55:00|7.44|6.4|7.29|6.27|7.48|6.44|7.26|6.25|0
1746633600000|2025-05-07 16:00:00|7.3|6.28|7.35|6.33|7.39|6.36|7.28|6.26|0
1746633900000|2025-05-07 16:05:00|7.34|6.31|7.3|6.28|7.38|6.35|7.21|6.2|0
1746634200000|2025-05-07 16:10:00|7.29|6.27|7.23|6.22|7.32|6.3|7.2|6.2|0
1746634500000|2025-05-07 16:15:00|7.24|6.23|7.11|6.12|7.31|6.29|7.11|6.12|0
1746634800000|2025-05-07 16:20:00|7.1|6.11|7.35|6.33|7.37|6.35|7.1|6.11|0
1746635100000|2025-05-07 16:25:00|7.36|6.31|7.44|6.4|7.45|6.41|7.24|6.23|0
1746635400000|2025-05-07 16:30:00|7.45|6.41|7.39|6.36|7.52|6.47|7.36|6.34|0
1746635700000|2025-05-07 16:35:00|7.4|6.37|7.32|6.3|7.44|6.4|7.31|6.29|0
1746636000000|2025-05-07 16:40:00|7.27|6.26|7.12|6.12|7.28|6.27|7.09|6.1|0
1746636300000|2025-05-07 16:45:00|7.11|6.13|7.08|6.09|7.16|6.16|7.04|6.06|0
1746636600000|2025-05-07 16:50:00|7.07|6.08|7.03|6.05|7.11|6.12|6.97|6|0
1746636900000|2025-05-07 16:55:00|7.02|6.04|6.95|5.98|7.04|6.06|6.9|5.94|0
1746637200000|2025-05-07 17:00:00|6.96|5.99|6.95|5.98|7.01|6.03|6.9|5.93|0
1746637500000|2025-05-07 17:05:00|6.94|5.97|6.95|5.98|6.98|6.01|6.9|5.93|0
1746637800000|2025-05-07 17:10:00|6.96|5.99|6.92|5.95|6.99|6.02|6.88|5.92|0
1746638100000|2025-05-07 17:15:00|6.91|5.96|6.98|6.01|6.98|6.01|6.88|5.92|0
1746638400000|2025-05-07 17:20:00|6.99|6.02|6.93|5.96|7.06|6.07|6.92|5.95|0
1746638700000|2025-05-07 17:25:00|6.92|5.95|7.02|6.04|7.08|6.09|6.88|5.92|0
1746639000000|2025-05-07 17:30:00|7.03|6.05|7.14|6.15|7.15|6.15|6.98|6.01|0
1746639300000|2025-05-07 17:35:00|7.15|6.14|7.23|6.22|7.32|6.3|7.13|6.13|0
1746639600000|2025-05-07 17:40:00|7.24|6.23|7.19|6.19|7.28|6.26|7.11|6.12|0
1746639900000|2025-05-07 17:45:00|7.2|6.2|7.18|6.17|7.21|6.2|7.1|6.11|0
1746640200000|2025-05-07 17:50:00|7.17|6.16|7.65|6.58|7.76|6.68|7.13|6.13|0
1746640500000|2025-05-07 17:55:00|7.64|6.63|7.59|6.53|7.84|6.74|7.54|6.49|0
1746640800000|2025-05-07 18:00:00|7.04|6.05|7.45|6.41|7.53|6.48|6.68|5.74|0
1746641100000|2025-05-07 18:05:00|7.46|6.42|8.4|7.23|8.48|7.3|7.45|6.41|0
1746641400000|2025-05-07 18:10:00|8.38|7.21|8.27|7.12|8.49|7.3|8.1|6.97|0
1746641700000|2025-05-07 18:15:00|8.28|7.16|8.03|6.91|8.45|7.27|8.03|6.91|0
1746642000000|2025-05-07 18:20:00|8.04|6.92|7.99|6.88|8.06|6.93|7.81|6.72|0
1746642300000|2025-05-07 18:25:00|8.01|6.89|7.8|6.71|8.01|6.89|7.79|6.7|0
1746642600000|2025-05-07 18:30:00|7.77|6.69|7.46|6.42|7.94|6.83|7.34|6.32|0
1746642900000|2025-05-07 18:35:00|7.44|6.4|7.29|6.27|7.61|6.55|7.21|6.2|0
1746643200000|2025-05-07 18:40:00|7.3|6.28|7.53|6.48|7.53|6.48|7.21|6.2|0
1746643500000|2025-05-07 18:45:00|7.52|6.47|7.85|6.75|8|6.89|7.39|6.36|0
1746643800000|2025-05-07 18:50:00|7.82|6.73|7.65|6.58|7.97|6.86|7.64|6.57|0
1746644100000|2025-05-07 18:55:00|7.62|6.56|6.92|5.95|7.64|6.57|6.85|5.89|0
1746644400000|2025-05-07 19:00:00|6.94|5.98|7.02|6.04|7.19|6.18|6.89|5.93|0
1746644700000|2025-05-07 19:05:00|7.01|6.03|6.96|5.98|7.24|6.23|6.87|5.91|0
1746645000000|2025-05-07 19:10:00|6.95|5.99|7.1|6.11|7.23|6.22|6.93|5.96|0
1746645300000|2025-05-07 19:15:00|7.12|6.12|7.01|6.03|7.37|6.34|7.01|6.03|0
1746645600000|2025-05-07 19:20:00|7.03|6.05|7.22|6.21|7.27|6.26|7.01|6.03|0
1746645900000|2025-05-07 19:25:00|7.23|6.22|7.72|6.64|7.75|6.67|7.23|6.22|0
1746646200000|2025-05-07 19:30:00|7.71|6.63|7.79|6.7|7.85|6.75|7.61|6.55|0
1746646500000|2025-05-07 19:35:00|7.77|6.69|7.55|6.49|7.89|6.79|7.42|6.39|0
1746646800000|2025-05-07 19:40:00|7.56|6.5|7.07|6.08|7.6|6.54|6.52|5.61|0
1746647100000|2025-05-07 19:45:00|6.98|6|7.22|6.21|7.36|6.34|6.79|5.84|0
1746647400000|2025-05-07 19:50:00|7.19|6.19|7.18|6.18|7.62|6.56|7.04|6.05|0
1746647700000|2025-05-07 19:55:00|7.19|6.19|6.98|6|7.24|6.23|6.86|5.9|0
1746648000000|2025-05-07 20:00:00|6.95|6.01|6.81|5.86|6.95|6.01|6.73|5.79|0
1746648300000|2025-05-07 20:05:00|6.82|5.87|6.97|6|7.01|6.03|6.79|5.84|0
1746648600000|2025-05-07 20:10:00|6.98|5.99|6.77|5.82|6.99|6.02|6.71|5.78|0
1746648900000|2025-05-07 20:15:00|6.76|5.83|6.82|5.87|6.83|5.88|6.68|5.74|0
1746649200000|2025-05-07 20:20:00|6.81|5.86|6.81|5.86|6.85|5.89|6.8|5.85|0
1746649500000|2025-05-07 20:25:00|6.82|5.87|6.8|5.86|6.84|5.89|6.78|5.84|0
1746649800000|2025-05-07 20:30:00|6.76|5.81|6.86|5.91|6.87|5.91|6.75|5.81|0
1746650100000|2025-05-07 20:35:00|6.87|5.9|6.75|5.81|6.88|5.92|6.73|5.79|0
1746650400000|2025-05-07 20:40:00|6.76|5.82|6.76|5.82|6.77|5.83|6.7|5.77|0
1746650700000|2025-05-07 20:45:00|6.75|5.81|6.75|5.81|6.78|5.83|6.74|5.8|0
1746651000000|2025-05-07 20:50:00|6.76|5.82|6.77|5.82|6.79|5.85|6.73|5.79|0
1746651300000|2025-05-07 20:55:00|7.04|5.54|7.03|5.53|7.05|5.55|7.02|5.52|0
1746651600000|2025-05-07 21:00:00|7.02|5.52|7|5.5|7.02|5.52|6.99|5.49|0
1746651900000|2025-05-07 21:05:00|6.99|5.49|6.99|5.49|6.99|5.49|6.99|5.49|0
1746652200000|2025-05-07 21:10:00|7|5.5|7|5.5|7|5.5|6.99|5.49|0
1746652500000|2025-05-07 21:15:00|6.99|5.49|7|5.5|7|5.5|6.99|5.49|0
1746652800000|2025-05-07 21:20:00|6.99|5.49|7|5.5|7.01|5.51|6.99|5.49|0
1746653100000|2025-05-07 21:25:00|7.01|5.51|7.01|5.51|7.01|5.51|7|5.5|0
1746653400000|2025-05-07 21:30:00|7.03|5.53|7.03|5.53|7.03|5.53|7.02|5.52|0
1746653700000|2025-05-07 21:35:00|7.01|5.51|7.04|5.54|7.04|5.54|7.01|5.51|0
1746654000000|2025-05-07 21:40:00|7.02|5.52|7.04|5.54|7.05|5.55|7.02|5.52|0
1746654300000|2025-05-07 21:45:00|7.02|5.52|7.01|5.51|7.02|5.52|7|5.5|0
1746654600000|2025-05-07 21:50:00|7|5.5|7.01|5.51|7.01|5.51|6.99|5.49|0
1746654900000|2025-05-07 21:55:00|7|5.5|7.03|5.53|7.04|5.54|7|5.5|0
1746655200000|2025-05-07 22:00:00|7.05|5.55|7.16|5.66|7.19|5.69|7.05|5.55|0
1746655500000|2025-05-07 22:05:00|7.17|5.67|7.09|5.59|7.17|5.67|7.06|5.56|0
1746655800000|2025-05-07 22:10:00|7.1|5.6|7.07|5.57|7.11|5.61|7.04|5.54|0
1746656100000|2025-05-07 22:15:00|7.08|5.58|7.11|5.61|7.14|5.64|7.07|5.57|0
1746656400000|2025-05-07 22:20:00|7.1|5.6|7.05|5.55|7.15|5.65|7.04|5.54|0
1746656700000|2025-05-07 22:25:00|7.04|5.54|6.99|5.49|7.05|5.55|6.99|5.49|0
1746657000000|2025-05-07 22:30:00|6.98|5.48|6.99|5.49|6.99|5.49|6.96|5.46|0
1746657300000|2025-05-07 22:35:00|6.98|5.48|6.98|5.48|6.99|5.49|6.96|5.46|0
1746657600000|2025-05-07 22:40:00|6.99|5.49|6.99|5.49|7|5.5|6.97|5.47|0
1746657900000|2025-05-07 22:45:00|6.98|5.48|7.02|5.52|7.02|5.52|6.96|5.46|0
1746658200000|2025-05-07 22:50:00|7.01|5.51|6.99|5.49|7.02|5.52|6.99|5.49|0
1746658500000|2025-05-07 22:55:00|6.98|5.48|7.01|5.51|7.02|5.52|6.97|5.47|0
1746658800000|2025-05-07 23:00:00|7|5.5|6.96|5.46|7.01|5.51|6.95|5.45|0
1746659100000|2025-05-07 23:05:00|6.93|5.43|6.95|5.45|6.99|5.49|6.91|5.41|0
1746659400000|2025-05-07 23:10:00|6.94|5.44|6.94|5.44|6.95|5.45|6.93|5.43|0
1746659700000|2025-05-07 23:15:00|6.93|5.43|6.94|5.44|6.94|5.44|6.93|5.43|0
1746660000000|2025-05-07 23:20:00|6.93|5.43|6.94|5.44|6.95|5.45|6.93|5.43|0
1746660300000|2025-05-07 23:25:00|6.93|5.43|6.89|5.39|6.94|5.44|6.89|5.39|0
1746660600000|2025-05-07 23:30:00|6.9|5.4|6.92|5.42|6.92|5.42|6.86|5.36|0
1746660900000|2025-05-07 23:35:00|6.93|5.43|6.9|5.4|6.93|5.43|6.9|5.4|0
1746661200000|2025-05-07 23:40:00|6.91|5.41|6.98|5.48|6.99|5.49|6.91|5.41|0
1746661500000|2025-05-07 23:45:00|6.99|5.49|6.97|5.47|7|5.5|6.96|5.46|0
1746661800000|2025-05-07 23:50:00|6.98|5.48|6.97|5.47|6.98|5.48|6.95|5.45|0
1746662100000|2025-05-07 23:55:00|6.96|5.46|6.97|5.47|6.97|5.47|6.95|5.45|0
1746662400000|2025-05-08 00:00:00|6.96|5.46|6.86|5.36|6.96|5.46|6.84|5.34|0
1746662700000|2025-05-08 00:05:00|6.85|5.35|6.82|5.32|6.89|5.39|6.82|5.32|0
1746663000000|2025-05-08 00:10:00|6.83|5.33|6.9|5.4|6.91|5.41|6.83|5.33|0
1746663300000|2025-05-08 00:15:00|6.91|5.41|6.6|5.68|6.91|5.74|6.58|5.4|0
1746663600000|2025-05-08 00:20:00|6.59|5.67|6.57|5.66|6.68|5.75|6.56|5.65|0
1746663900000|2025-05-08 00:25:00|6.54|5.63|6.54|5.62|6.62|5.69|6.52|5.61|0
1746664200000|2025-05-08 00:30:00|6.53|5.64|6.54|5.63|6.57|5.65|6.51|5.61|0
1746664500000|2025-05-08 00:35:00|6.55|5.64|6.66|5.73|6.67|5.74|6.54|5.63|0
1746664800000|2025-05-08 00:40:00|6.67|5.74|6.76|5.82|6.79|5.84|6.63|5.7|0
1746665100000|2025-05-08 00:45:00|6.77|5.83|6.72|5.78|6.79|5.84|6.7|5.77|0
1746665400000|2025-05-08 00:50:00|6.7|5.77|6.71|5.77|6.73|5.79|6.68|5.75|0
1746665700000|2025-05-08 00:55:00|6.7|5.78|6.38|5.49|6.72|5.78|6.27|5.4|0
1746666000000|2025-05-08 01:00:00|6.39|5.5|6.34|5.46|6.47|5.57|6.26|5.38|0
1746666300000|2025-05-08 01:05:00|6.33|5.45|6.18|5.32|6.46|5.56|6.13|5.28|0
1746666600000|2025-05-08 01:10:00|6.17|5.31|6.26|5.39|6.29|5.41|6.11|5.26|0
1746666900000|2025-05-08 01:15:00|6.27|5.4|6.17|5.31|6.27|5.4|6.15|5.29|0
1746667200000|2025-05-08 01:20:00|6.18|5.32|6.18|5.32|6.2|5.34|6.1|5.25|0
1746667500000|2025-05-08 01:25:00|6.19|5.33|6.23|5.36|6.29|5.41|6.15|5.29|0
1746667800000|2025-05-08 01:30:00|6.19|5.33|6.13|5.27|6.29|5.41|6.09|5.24|0
1746668100000|2025-05-08 01:35:00|6.14|5.28|6.18|5.31|6.23|5.36|6.12|5.27|0
1746668400000|2025-05-08 01:40:00|6.17|5.32|6.23|5.36|6.25|5.38|6.17|5.31|0
1746668700000|2025-05-08 01:45:00|6.22|5.35|6.18|5.32|6.22|5.35|6.16|5.3|0
1746669000000|2025-05-08 01:50:00|6.19|5.31|6.22|5.35|6.26|5.39|6.15|5.3|0
1746669300000|2025-05-08 01:55:00|6.23|5.36|6.29|5.41|6.34|5.46|6.21|5.34|0
1746669600000|2025-05-08 02:00:00|6.28|5.4|6.23|5.36|6.28|5.4|6.2|5.33|0
1746669900000|2025-05-08 02:05:00|6.22|5.35|6.23|5.36|6.24|5.37|6.17|5.31|0
1746670200000|2025-05-08 02:10:00|6.24|5.37|6.23|5.36|6.25|5.37|6.21|5.35|0
1746670500000|2025-05-08 02:15:00|6.22|5.35|6.12|5.27|6.24|5.37|6.11|5.26|0
1746670800000|2025-05-08 02:20:00|6.13|5.26|6.12|5.26|6.15|5.29|6.1|5.25|0
1746671100000|2025-05-08 02:25:00|6.11|5.27|6.12|5.26|6.15|5.29|6.1|5.25|0
1746671400000|2025-05-08 02:30:00|6.13|5.27|6.06|5.21|6.13|5.27|5.99|5.15|0
1746671700000|2025-05-08 02:35:00|6.07|5.22|6.01|5.17|6.08|5.23|6.01|5.17|0
1746672000000|2025-05-08 02:40:00|6.02|5.18|6.09|5.24|6.09|5.24|5.98|5.15|0
1746672300000|2025-05-08 02:45:00|6.08|5.23|6.07|5.22|6.08|5.23|6.04|5.2|0
1746672600000|2025-05-08 02:50:00|6.06|5.21|6.07|5.22|6.09|5.24|6.06|5.21|0
1746672900000|2025-05-08 02:55:00|6.08|5.23|6.08|5.23|6.08|5.23|6.06|5.22|0
1746673200000|2025-05-08 03:00:00|6.07|5.21|6.01|5.17|6.09|5.24|5.99|5.16|0
1746673500000|2025-05-08 03:05:00|6|5.16|6.01|5.17|6.02|5.18|5.94|5.11|0
1746673800000|2025-05-08 03:10:00|6|5.18|5.92|5.09|6.02|5.18|5.9|5.07|0
1746674100000|2025-05-08 03:15:00|5.91|5.1|5.91|5.09|5.92|5.1|5.89|5.07|0
1746674400000|2025-05-08 03:20:00|5.89|5.07|5.82|5|5.91|5.09|5.78|4.97|0
1746674700000|2025-05-08 03:25:00|5.81|5.01|5.81|5|5.82|5.01|5.8|4.99|0
1746675000000|2025-05-08 03:30:00|5.82|4.99|5.81|5|5.82|5.01|5.79|4.98|0
1746675300000|2025-05-08 03:35:00|5.82|5.01|5.8|4.99|5.82|5.01|5.79|4.98|0
1746675600000|2025-05-08 03:40:00|5.79|4.98|5.8|4.99|5.92|5.09|5.79|4.98|0
1746675900000|2025-05-08 03:45:00|5.79|4.98|5.81|5|5.82|5.01|5.78|4.98|0
1746676200000|2025-05-08 03:50:00|5.8|4.99|5.75|4.95|5.82|5.01|5.74|4.94|0
1746676500000|2025-05-08 03:55:00|5.76|4.96|5.75|4.95|5.77|4.96|5.75|4.95|0
1746676800000|2025-05-08 04:00:00|5.76|4.96|5.81|5|5.82|5.01|5.76|4.95|0
1746677100000|2025-05-08 04:05:00|5.8|4.99|5.73|4.93|5.82|5.01|5.7|4.9|0
1746677400000|2025-05-08 04:10:00|5.68|4.88|5.7|4.9|5.71|4.91|5.68|4.88|0
1746677700000|2025-05-08 04:15:00|5.71|4.91|5.7|4.9|5.76|4.95|5.69|4.89|0
1746678000000|2025-05-08 04:20:00|5.71|4.91|5.7|4.9|5.73|4.93|5.69|4.89|0
1746678300000|2025-05-08 04:25:00|5.71|4.91|5.81|5|5.84|5.03|5.7|4.9|0
1746678600000|2025-05-08 04:30:00|5.8|4.99|5.7|4.9|5.82|5.01|5.7|4.9|0
1746678900000|2025-05-08 04:35:00|5.69|4.89|5.69|4.89|5.71|4.91|5.68|4.88|0
1746679200000|2025-05-08 04:40:00|5.7|4.9|5.7|4.9|5.71|4.91|5.68|4.88|0
1746679500000|2025-05-08 04:45:00|5.69|4.89|5.71|4.91|5.72|4.92|5.69|4.89|0
1746679800000|2025-05-08 04:50:00|5.69|4.89|5.71|4.91|5.72|4.92|5.69|4.89|0
1746680100000|2025-05-08 04:55:00|5.7|4.9|5.72|4.92|5.72|4.92|5.69|4.89|0
1746680400000|2025-05-08 05:00:00|5.69|4.89|5.76|4.96|5.77|4.96|5.68|4.88|0
1746680700000|2025-05-08 05:05:00|5.77|4.97|5.76|4.96|5.77|4.97|5.74|4.94|0
1746681000000|2025-05-08 05:10:00|5.77|4.95|5.8|4.99|5.82|5.01|5.74|4.94|0
1746681300000|2025-05-08 05:15:00|5.79|5|5.8|4.99|5.82|5.01|5.79|4.98|0
1746681600000|2025-05-08 05:20:00|5.79|4.98|5.75|4.95|5.82|5.01|5.75|4.95|0
1746681900000|2025-05-08 05:25:00|5.76|4.96|5.76|4.96|5.77|4.96|5.74|4.94|0
1746682200000|2025-05-08 05:30:00|5.75|4.94|5.81|5|5.82|5.01|5.73|4.93|0
1746682500000|2025-05-08 05:35:00|5.8|4.99|5.85|5.04|5.87|5.05|5.8|4.99|0
1746682800000|2025-05-08 05:40:00|5.86|5.03|5.86|5.05|5.89|5.07|5.85|5.03|0
1746683100000|2025-05-08 05:45:00|5.87|5.06|5.85|5.04|5.92|5.09|5.85|5.03|0
1746683400000|2025-05-08 05:50:00|5.84|5.03|5.8|4.99|5.93|5.1|5.8|4.99|0
1746683700000|2025-05-08 05:55:00|5.79|4.98|5.86|5.04|5.9|5.08|5.79|4.98|0
1746684000000|2025-05-08 06:00:00|5.87|5.05|5.97|5.13|5.98|5.15|5.83|5.02|0
1746684300000|2025-05-08 06:05:00|5.96|5.14|5.97|5.14|5.99|5.16|5.95|5.12|0
1746684600000|2025-05-08 06:10:00|5.96|5.13|5.97|5.14|5.98|5.15|5.89|5.07|0
1746684900000|2025-05-08 06:15:00|5.98|5.15|5.97|5.14|6.03|5.19|5.91|5.08|0
1746685200000|2025-05-08 06:20:00|5.98|5.15|5.98|5.14|6|5.16|5.95|5.12|0
1746685500000|2025-05-08 06:25:00|5.97|5.13|5.98|5.14|6.04|5.19|5.95|5.12|0
1746685800000|2025-05-08 06:30:00|5.97|5.15|5.98|5.15|5.99|5.16|5.95|5.12|0
1746686100000|2025-05-08 06:35:00|5.99|5.14|5.97|5.14|6.09|5.24|5.96|5.13|0
1746686400000|2025-05-08 06:40:00|5.96|5.13|5.92|5.1|5.98|5.14|5.9|5.08|0
1746686700000|2025-05-08 06:45:00|5.91|5.09|5.86|5.04|5.93|5.1|5.85|5.04|0
1746687000000|2025-05-08 06:50:00|5.92|5.09|5.92|5.09|5.92|5.09|5.84|5.02|0
1746687300000|2025-05-08 06:55:00|5.91|5.04|5.93|5.1|5.94|5.11|5.85|5.03|0
1746687600000|2025-05-08 07:00:00|5.92|5.09|5.86|5.04|5.97|5.14|5.83|5.02|0
1746687900000|2025-05-08 07:05:00|5.85|5.03|5.74|4.94|5.87|5.05|5.74|4.94|0
1746688200000|2025-05-08 07:10:00|5.75|4.95|5.75|4.95|5.77|4.96|5.72|4.92|0
1746688500000|2025-05-08 07:15:00|5.76|4.96|5.75|4.95|5.77|4.97|5.73|4.93|0
1746688800000|2025-05-08 07:20:00|5.74|4.94|5.76|4.96|5.77|4.97|5.69|4.89|0
1746689100000|2025-05-08 07:25:00|5.77|4.98|5.76|4.95|5.78|4.98|5.65|4.85|0
1746689400000|2025-05-08 07:30:00|5.75|4.94|5.76|4.96|5.78|4.98|5.65|4.85|0
1746689700000|2025-05-08 07:35:00|5.77|4.97|5.75|4.95|5.78|4.97|5.73|4.93|0
1746690000000|2025-05-08 07:40:00|5.74|4.94|5.75|4.95|5.78|4.97|5.69|4.89|0
1746690300000|2025-05-08 07:45:00|5.74|4.94|5.83|5.01|5.83|5.02|5.74|4.94|0
1746690600000|2025-05-08 07:50:00|5.82|5.02|5.81|5|5.83|5.02|5.79|4.99|0
1746690900000|2025-05-08 07:55:00|5.8|4.99|5.81|5|5.83|5.01|5.79|4.98|0
1746691200000|2025-05-08 08:00:00|5.82|5.01|5.81|5|5.88|5.06|5.8|4.99|0
1746691500000|2025-05-08 08:05:00|5.8|4.99|5.87|5.05|5.88|5.06|5.8|4.99|0
1746691800000|2025-05-08 08:10:00|5.89|5.07|5.8|4.99|5.89|5.07|5.79|4.98|0
1746692100000|2025-05-08 08:15:00|5.81|5|5.69|4.89|5.81|5|5.67|4.87|0
1746692400000|2025-05-08 08:20:00|5.7|4.9|5.66|4.86|5.7|4.9|5.64|4.84|0
1746692700000|2025-05-08 08:25:00|5.65|4.85|5.6|4.8|5.66|4.86|5.6|4.8|0
1746693000000|2025-05-08 08:30:00|5.61|4.81|5.61|4.81|5.62|4.82|5.59|4.79|0
1746693300000|2025-05-08 08:35:00|5.62|4.82|5.65|4.85|5.66|4.86|5.6|4.8|0
1746693600000|2025-05-08 08:40:00|5.64|4.84|5.61|4.81|5.64|4.84|5.59|4.79|0
1746693900000|2025-05-08 08:45:00|5.62|4.82|5.61|4.81|5.62|4.82|5.59|4.79|0
1746694200000|2025-05-08 08:50:00|5.6|4.8|5.56|4.76|5.61|4.81|5.5|4.7|0
1746694500000|2025-05-08 08:55:00|5.55|4.75|5.55|4.75|5.56|4.76|5.54|4.74|0
1746694800000|2025-05-08 09:00:00|5.56|4.76|5.56|4.76|5.57|4.77|5.55|4.75|0
1746695100000|2025-05-08 09:05:00|5.57|4.77|5.56|4.76|5.57|4.77|5.55|4.75|0
1746695400000|2025-05-08 09:10:00|5.57|4.77|5.56|4.76|5.57|4.77|5.55|4.75|0
1746695700000|2025-05-08 09:15:00|5.57|4.77|5.56|4.76|5.57|4.77|5.55|4.75|0
1746696000000|2025-05-08 09:20:00|5.55|4.75|5.51|4.71|5.57|4.77|5.5|4.7|0
1746696300000|2025-05-08 09:25:00|5.5|4.7|5.46|4.66|5.51|4.71|5.45|4.65|0
1746696600000|2025-05-08 09:30:00|5.45|4.65|5.41|4.61|5.47|4.67|5.4|4.6|0
1746696900000|2025-05-08 09:35:00|5.42|4.62|5.42|4.62|5.46|4.66|5.39|4.59|0
1746697200000|2025-05-08 09:40:00|5.41|4.61|5.45|4.65|5.46|4.66|5.4|4.6|0
1746697500000|2025-05-08 09:45:00|5.46|4.66|5.46|4.66|5.46|4.66|5.4|4.6|0
1746697800000|2025-05-08 09:50:00|5.45|4.65|5.41|4.61|5.46|4.66|5.4|4.6|0
1746698100000|2025-05-08 09:55:00|5.4|4.6|5.52|4.72|5.52|4.72|5.4|4.6|0
1746698400000|2025-05-08 10:00:00|5.51|4.71|5.5|4.7|5.53|4.73|5.5|4.7|0
1746698700000|2025-05-08 10:05:00|5.49|4.69|5.51|4.71|5.54|4.74|5.48|4.68|0
1746699000000|2025-05-08 10:10:00|5.52|4.72|5.51|4.71|5.53|4.73|5.46|4.66|0
1746699300000|2025-05-08 10:15:00|5.5|4.7|5.51|4.71|5.52|4.72|5.5|4.7|0
1746699600000|2025-05-08 10:20:00|5.52|4.72|5.52|4.72|5.52|4.72|5.5|4.7|0
1746699900000|2025-05-08 10:25:00|5.51|4.71|5.51|4.71|5.52|4.72|5.49|4.69|0
1746700200000|2025-05-08 10:30:00|5.52|4.72|5.52|4.72|5.54|4.74|5.5|4.7|0
1746700500000|2025-05-08 10:35:00|5.51|4.71|5.55|4.75|5.58|4.78|5.51|4.71|0
1746700800000|2025-05-08 10:40:00|5.56|4.76|5.55|4.75|5.57|4.77|5.51|4.71|0
1746701100000|2025-05-08 10:45:00|5.56|4.76|5.5|4.7|5.56|4.76|5.49|4.69|0
1746701400000|2025-05-08 10:50:00|5.51|4.71|5.5|4.7|5.52|4.72|5.5|4.7|0
1746701700000|2025-05-08 10:55:00|5.48|4.68|5.45|4.65|5.48|4.68|5.41|4.61|0
1746702000000|2025-05-08 11:00:00|5.46|4.66|5.52|4.72|5.52|4.72|5.39|4.59|0
1746702300000|2025-05-08 11:05:00|5.45|4.65|5.51|4.71|5.53|4.73|5.45|4.65|0
1746702600000|2025-05-08 11:10:00|5.52|4.72|5.56|4.76|5.58|4.78|5.51|4.71|0
1746702900000|2025-05-08 11:15:00|5.57|4.77|5.6|4.8|5.64|4.84|5.57|4.77|0
1746703200000|2025-05-08 11:20:00|5.61|4.81|5.61|4.81|5.62|4.82|5.59|4.79|0
1746703500000|2025-05-08 11:25:00|5.62|4.82|5.61|4.81|5.62|4.82|5.6|4.8|0
1746703800000|2025-05-08 11:30:00|5.6|4.8|5.61|4.81|5.63|4.83|5.6|4.8|0
1746704100000|2025-05-08 11:35:00|5.6|4.8|5.71|4.91|5.72|4.92|5.58|4.78|0
1746704400000|2025-05-08 11:40:00|5.72|4.92|5.7|4.9|5.72|4.92|5.61|4.81|0
1746704700000|2025-05-08 11:45:00|5.69|4.89|5.7|4.9|5.74|4.94|5.68|4.88|0
1746705000000|2025-05-08 11:50:00|5.69|4.89|5.71|4.91|5.72|4.92|5.69|4.89|0
1746705300000|2025-05-08 11:55:00|5.7|4.9|5.7|4.9|5.73|4.93|5.69|4.89|0
1746705600000|2025-05-08 12:00:00|5.71|4.91|5.65|4.85|5.73|4.93|5.64|4.84|0
1746705900000|2025-05-08 12:05:00|5.64|4.84|5.66|4.86|5.68|4.88|5.6|4.8|0
1746706200000|2025-05-08 12:10:00|5.65|4.85|5.7|4.9|5.7|4.9|5.6|4.8|0
1746706500000|2025-05-08 12:15:00|5.71|4.91|5.72|4.92|5.72|4.92|5.69|4.89|0
1746706800000|2025-05-08 12:20:00|5.71|4.91|5.72|4.92|5.73|4.93|5.69|4.89|0
1746707100000|2025-05-08 12:25:00|5.71|4.91|5.71|4.91|5.73|4.93|5.65|4.85|0
1746707400000|2025-05-08 12:30:00|3.74|2.94|5.61|4.81|5.71|4.91|3.74|2.94|0
1746707700000|2025-05-08 12:35:00|5.6|4.8|6.07|5.23|6.07|5.23|5.59|4.79|0
1746708000000|2025-05-08 12:40:00|6.08|5.22|5.96|5.13|6.1|5.25|5.87|5.05|0
1746708300000|2025-05-08 12:45:00|5.95|5.12|5.81|5|5.97|5.13|5.78|4.97|0
1746708600000|2025-05-08 12:50:00|5.8|4.99|5.86|5.04|5.86|5.05|5.79|4.98|0
1746708900000|2025-05-08 12:55:00|5.82|5|5.83|5.02|5.87|5.05|5.78|4.98|0
1746709200000|2025-05-08 13:00:00|5.82|5.01|5.87|5.05|5.93|5.1|5.81|5|0
1746709500000|2025-05-08 13:05:00|5.86|5.04|5.9|5.08|5.95|5.12|5.85|5.03|0
1746709800000|2025-05-08 13:10:00|5.91|5.07|5.92|5.09|5.96|5.12|5.9|5.07|0
1746710100000|2025-05-08 13:15:00|5.91|5.08|5.91|5.09|5.94|5.11|5.89|5.07|0
1746710400000|2025-05-08 13:20:00|5.92|5.08|6.15|4.65|6.15|5.09|5.8|4.65|0
1746710700000|2025-05-08 13:25:00|6.14|4.64|6.19|4.69|6.22|4.72|6.14|4.64|0
1746711000000|2025-05-08 13:30:00|5.88|5.06|5.97|5.14|6.03|5.19|5.79|4.98|0
1746711300000|2025-05-08 13:35:00|5.98|5.15|6.02|5.18|6.03|5.19|5.87|5.05|0
1746711600000|2025-05-08 13:40:00|6.01|5.17|5.87|5.05|6.04|5.19|5.81|5|0
1746711900000|2025-05-08 13:45:00|5.88|5.06|6.02|5.18|6.05|5.2|5.86|5.04|0
1746712200000|2025-05-08 13:50:00|6.01|5.17|5.9|5.08|6.05|5.2|5.88|5.06|0
1746712500000|2025-05-08 13:55:00|5.91|5.09|5.96|5.13|6|5.16|5.78|4.98|0
1746712800000|2025-05-08 14:00:00|5.97|5.14|5.88|5.06|6.04|5.2|5.82|5.01|0
1746713100000|2025-05-08 14:05:00|5.89|5.07|6.01|5.17|6.06|5.22|5.88|5.06|0
1746713400000|2025-05-08 14:10:00|6.03|5.18|6.07|5.22|6.19|5.32|5.96|5.13|0
1746713700000|2025-05-08 14:15:00|6.08|5.23|5.91|5.08|6.1|5.25|5.84|5.02|0
1746714000000|2025-05-08 14:20:00|5.9|5.09|5.85|5.03|5.95|5.12|5.75|4.95|0
1746714300000|2025-05-08 14:25:00|5.86|5.04|5.56|4.76|5.87|5.05|5.47|4.67|0
1746714600000|2025-05-08 14:30:00|5.54|4.74|5.51|4.71|5.58|4.78|5.44|4.64|0
1746714900000|2025-05-08 14:35:00|5.49|4.69|5.72|4.92|5.74|4.94|5.49|4.69|0
1746715200000|2025-05-08 14:40:00|5.73|4.93|5.68|4.88|5.84|5.02|5.6|4.8|0
1746715500000|2025-05-08 14:45:00|5.67|4.87|5.79|4.98|5.82|5|5.65|4.85|0
1746715800000|2025-05-08 14:50:00|5.78|4.97|6.28|5.41|6.35|5.46|5.64|4.84|0
1746716100000|2025-05-08 14:55:00|6.29|5.4|6.21|5.34|6.46|5.56|6.13|5.28|0
1746716400000|2025-05-08 15:00:00|6.23|5.36|6.27|5.39|6.32|5.44|6.06|5.22|0
1746716700000|2025-05-08 15:05:00|6.24|5.4|5.97|5.14|6.26|5.4|5.94|5.11|0
1746717000000|2025-05-08 15:10:00|5.96|5.13|5.78|4.98|5.96|5.13|5.78|4.98|0
1746717300000|2025-05-08 15:15:00|5.8|4.99|5.82|5.01|5.84|5.03|5.74|4.94|0
1746717600000|2025-05-08 15:20:00|5.81|5|5.55|4.75|5.81|5|5.52|4.72|0
1746717900000|2025-05-08 15:25:00|5.54|4.74|5.55|4.75|5.55|4.75|5.4|4.6|0
1746718200000|2025-05-08 15:30:00|5.56|4.76|5.47|4.67|5.7|4.9|5.42|4.62|0
1746718500000|2025-05-08 15:35:00|5.46|4.66|5.3|4.5|5.46|4.66|5.3|4.5|0
1746718800000|2025-05-08 15:40:00|5.29|4.49|5.09|4.29|5.3|4.5|5|4.2|0
1746719100000|2025-05-08 15:45:00|5.07|4.27|5.15|4.35|5.24|4.44|5.03|4.23|0
1746719400000|2025-05-08 15:50:00|5.16|4.36|5.16|4.36|5.16|4.36|5.03|4.23|0
1746719700000|2025-05-08 15:55:00|5.17|4.37|5.16|4.36|5.23|4.43|5.13|4.33|0
1746720000000|2025-05-08 16:00:00|5.15|4.35|5.02|4.22|5.18|4.38|5.01|4.21|0
1746720300000|2025-05-08 16:05:00|5.01|4.21|4.95|4.15|5.06|4.26|4.95|4.15|0
1746720600000|2025-05-08 16:10:00|4.97|4.17|4.98|4.18|5.05|4.25|4.94|4.14|0
1746720900000|2025-05-08 16:15:00|4.97|4.17|4.97|4.17|4.99|4.19|4.85|4.05|0
1746721200000|2025-05-08 16:20:00|4.96|4.16|4.97|4.17|5.03|4.23|4.88|4.08|0
1746721500000|2025-05-08 16:25:00|4.96|4.16|5.07|4.27|5.1|4.3|4.96|4.16|0
1746721800000|2025-05-08 16:30:00|5.06|4.26|5.03|4.23|5.11|4.31|5.03|4.23|0
1746722100000|2025-05-08 16:35:00|5.07|4.27|4.98|4.18|5.09|4.29|4.97|4.17|0
1746722400000|2025-05-08 16:40:00|4.97|4.17|4.97|4.17|5.03|4.23|4.91|4.11|0
1746722700000|2025-05-08 16:45:00|4.98|4.18|4.92|4.12|5.01|4.21|4.87|4.07|0
1746723000000|2025-05-08 16:50:00|4.93|4.13|4.98|4.18|5|4.2|4.9|4.1|0
1746723300000|2025-05-08 16:55:00|4.99|4.19|4.97|4.17|4.99|4.19|4.93|4.13|0
1746723600000|2025-05-08 17:00:00|4.96|4.16|4.98|4.18|5.03|4.23|4.94|4.14|0
1746723900000|2025-05-08 17:05:00|4.99|4.19|5.04|4.24|5.04|4.24|4.95|4.15|0
1746724200000|2025-05-08 17:10:00|5.03|4.23|5.07|4.27|5.1|4.3|5|4.2|0
1746724500000|2025-05-08 17:15:00|5.08|4.28|5.22|4.42|5.22|4.42|5.06|4.26|0
1746724800000|2025-05-08 17:20:00|5.23|4.43|5.27|4.47|5.3|4.5|5.15|4.35|0
1746725100000|2025-05-08 17:25:00|5.29|4.49|5.3|4.5|5.31|4.51|5.24|4.44|0
1746725400000|2025-05-08 17:30:00|5.29|4.49|5.36|4.56|5.39|4.59|5.24|4.44|0
1746725700000|2025-05-08 17:35:00|5.37|4.57|5.34|4.54|5.46|4.66|5.32|4.52|0
1746726000000|2025-05-08 17:40:00|5.36|4.56|5.31|4.51|5.38|4.58|5.29|4.49|0
1746726300000|2025-05-08 17:45:00|5.3|4.5|5.27|4.47|5.32|4.52|5.23|4.43|0
1746726600000|2025-05-08 17:50:00|5.28|4.48|5.22|4.42|5.32|4.52|5.2|4.4|0
1746726900000|2025-05-08 17:55:00|5.23|4.43|5.37|4.57|5.42|4.62|5.22|4.42|0
1746727200000|2025-05-08 18:00:00|5.38|4.58|5.36|4.56|5.41|4.61|5.3|4.5|0
1746727500000|2025-05-08 18:05:00|5.35|4.55|5.23|4.43|5.37|4.57|5.19|4.39|0
1746727800000|2025-05-08 18:10:00|5.24|4.44|5.22|4.42|5.3|4.5|5.19|4.39|0
1746728100000|2025-05-08 18:15:00|5.23|4.43|5.16|4.36|5.28|4.48|5.15|4.35|0
1746728400000|2025-05-08 18:20:00|5.17|4.37|5.28|4.48|5.29|4.49|5.15|4.35|0
1746728700000|2025-05-08 18:25:00|5.27|4.47|5.17|4.37|5.27|4.47|5.16|4.36|0
1746729000000|2025-05-08 18:30:00|5.18|4.38|5.07|4.27|5.18|4.38|5.02|4.22|0
1746729300000|2025-05-08 18:35:00|5.06|4.26|4.96|4.16|5.08|4.28|4.96|4.16|0
1746729600000|2025-05-08 18:40:00|5.02|4.22|5.07|4.27|5.07|4.27|4.95|4.15|0
1746729900000|2025-05-08 18:45:00|5.08|4.28|5.08|4.28|5.1|4.3|5|4.2|0
1746730200000|2025-05-08 18:50:00|5.09|4.29|4.97|4.17|5.1|4.3|4.96|4.16|0
1746730500000|2025-05-08 18:55:00|5.03|4.23|4.99|4.19|5.05|4.25|4.94|4.14|0
1746730800000|2025-05-08 19:00:00|5|4.2|4.98|4.18|5.09|4.29|4.95|4.15|0
1746731100000|2025-05-08 19:05:00|4.97|4.17|5.08|4.28|5.11|4.31|4.96|4.16|0
1746731400000|2025-05-08 19:10:00|5.07|4.27|5.03|4.23|5.11|4.31|5.02|4.22|0
1746731700000|2025-05-08 19:15:00|5.06|4.26|4.95|4.15|5.09|4.29|4.95|4.15|0
1746732000000|2025-05-08 19:20:00|4.94|4.14|4.87|4.07|4.96|4.16|4.8|4|0
1746732300000|2025-05-08 19:25:00|4.88|4.08|4.93|4.13|4.97|4.17|4.83|4.03|0
1746732600000|2025-05-08 19:30:00|4.91|4.11|4.97|4.17|5|4.2|4.91|4.11|0
1746732900000|2025-05-08 19:35:00|4.98|4.18|5.07|4.27|5.09|4.29|4.95|4.15|0
1746733200000|2025-05-08 19:40:00|5.08|4.28|5.08|4.28|5.12|4.32|5.03|4.23|0
1746733500000|2025-05-08 19:45:00|5.09|4.29|5.17|4.37|5.22|4.42|5.06|4.26|0
1746733800000|2025-05-08 19:50:00|5.21|4.41|5.36|4.56|5.36|4.56|5.18|4.38|0
1746734100000|2025-05-08 19:55:00|5.35|4.55|5.3|4.5|5.46|4.66|5.3|4.5|0
1746734400000|2025-05-08 20:00:00|5.32|4.52|5.16|4.36|5.32|4.52|5.15|4.35|0
1746734700000|2025-05-08 20:05:00|5.15|4.35|5.17|4.37|5.23|4.43|5.12|4.32|0
1746735000000|2025-05-08 20:10:00|5.16|4.36|5.28|4.48|5.28|4.48|5.16|4.36|0
1746735300000|2025-05-08 20:15:00|5.29|4.49|5.32|4.52|5.33|4.53|5.26|4.46|0
1746735600000|2025-05-08 20:20:00|5.31|4.51|5.31|4.51|5.34|4.54|5.3|4.5|0
1746735900000|2025-05-08 20:25:00|5.32|4.52|5.31|4.51|5.33|4.53|5.31|4.51|0
1746736200000|2025-05-08 20:30:00|5.3|4.5|5.26|4.46|5.32|4.52|5.25|4.45|0
1746736500000|2025-05-08 20:35:00|5.27|4.47|5.26|4.46|5.28|4.48|5.26|4.46|0
1746736800000|2025-05-08 20:40:00|5.25|4.45|5.27|4.47|5.28|4.48|5.25|4.45|0
1746737100000|2025-05-08 20:45:00|5.26|4.46|5.26|4.46|5.27|4.47|5.25|4.45|0
1746737400000|2025-05-08 20:50:00|5.27|4.47|5.26|4.46|5.28|4.48|5.25|4.45|0
1746737700000|2025-05-08 20:55:00|5.61|4.11|5.66|4.16|5.7|4.2|5.6|4.1|0
1746738000000|2025-05-08 21:00:00|5.64|4.14|5.63|4.13|5.66|4.16|5.63|4.13|0
1746738600000|2025-05-08 21:10:00|5.62|4.12|5.63|4.13|5.64|4.14|5.62|4.12|0
1746738900000|2025-05-08 21:15:00|5.62|4.12|5.63|4.13|5.63|4.13|5.62|4.12|0
1746739200000|2025-05-08 21:20:00|5.62|4.12|5.62|4.12|5.62|4.12|5.61|4.11|0
1746739500000|2025-05-08 21:25:00|5.61|4.11|5.6|4.1|5.62|4.12|5.6|4.1|0
1746739800000|2025-05-08 21:30:00|5.61|4.11|5.58|4.08|5.61|4.11|5.58|4.08|0
1746740100000|2025-05-08 21:35:00|5.59|4.09|5.59|4.09|5.59|4.09|5.58|4.08|0
1746740400000|2025-05-08 21:40:00|5.58|4.08|5.6|4.1|5.6|4.1|5.58|4.08|0
1746740700000|2025-05-08 21:45:00|5.59|4.09|5.58|4.08|5.6|4.1|5.57|4.07|0
1746741000000|2025-05-08 21:50:00|5.57|4.07|5.58|4.08|5.58|4.08|5.57|4.07|0
1746741300000|2025-05-08 21:55:00|5.59|4.09|5.57|4.07|5.59|4.09|5.57|4.07|0
1746741600000|2025-05-08 22:00:00|5.59|4.09|5.67|4.17|5.67|4.17|5.57|4.07|0
1746741900000|2025-05-08 22:05:00|5.68|4.18|5.66|4.16|5.68|4.18|5.64|4.14|0
1746742200000|2025-05-08 22:10:00|5.65|4.15|5.64|4.14|5.68|4.18|5.63|4.13|0
1746742500000|2025-05-08 22:15:00|5.63|4.13|5.64|4.14|5.64|4.14|5.6|4.1|0
1746742800000|2025-05-08 22:20:00|5.63|4.13|5.64|4.14|5.65|4.15|5.63|4.13|0
1746743100000|2025-05-08 22:25:00|5.65|4.15|5.63|4.13|5.65|4.15|5.61|4.11|0
1746743400000|2025-05-08 22:30:00|5.64|4.14|5.68|4.18|5.7|4.2|5.64|4.14|0
1746743700000|2025-05-08 22:35:00|5.69|4.19|5.66|4.16|5.69|4.19|5.65|4.15|0
1746744000000|2025-05-08 22:40:00|5.67|4.17|5.61|4.11|5.67|4.17|5.61|4.11|0
1746744300000|2025-05-08 22:45:00|5.62|4.12|5.62|4.12|5.65|4.15|5.62|4.12|0
1746744600000|2025-05-08 22:50:00|5.63|4.13|5.62|4.12|5.63|4.13|5.62|4.12|0
1746744900000|2025-05-08 22:55:00|5.63|4.13|5.62|4.12|5.63|4.13|5.62|4.12|0
1746745200000|2025-05-08 23:00:00|5.61|4.11|5.65|4.15|5.67|4.17|5.61|4.11|0
1746745500000|2025-05-08 23:05:00|5.64|4.14|5.62|4.12|5.64|4.14|5.61|4.11|0
1746745800000|2025-05-08 23:10:00|5.63|4.13|5.6|4.1|5.63|4.13|5.59|4.09|0
1746746100000|2025-05-08 23:15:00|5.61|4.11|5.61|4.11|5.62|4.12|5.59|4.09|0
1746746400000|2025-05-08 23:20:00|5.62|4.12|5.65|4.15|5.66|4.16|5.61|4.11|0
1746746700000|2025-05-08 23:25:00|5.66|4.16|5.68|4.18|5.7|4.2|5.65|4.15|0
1746747000000|2025-05-08 23:30:00|5.67|4.17|5.73|4.23|5.73|4.23|5.66|4.16|0
1746747300000|2025-05-08 23:35:00|5.72|4.22|5.73|4.23|5.76|4.26|5.71|4.21|0
1746747600000|2025-05-08 23:40:00|5.72|4.22|5.73|4.23|5.75|4.25|5.72|4.22|0
1746747900000|2025-05-08 23:45:00|5.74|4.24|5.73|4.23|5.75|4.25|5.7|4.2|0
1746748200000|2025-05-08 23:50:00|5.74|4.24|5.7|4.2|5.75|4.25|5.7|4.2|0
1746748500000|2025-05-08 23:55:00|5.69|4.19|5.71|4.21|5.76|4.26|5.69|4.19|0
1746748800000|2025-05-09 00:00:00|5.72|4.22|5.73|4.23|5.79|4.29|5.71|4.21|0
1746749100000|2025-05-09 00:05:00|5.74|4.24|5.76|4.26|5.77|4.27|5.72|4.22|0
1746749400000|2025-05-09 00:10:00|5.77|4.27|5.8|4.3|5.8|4.3|5.75|4.25|0
1746749700000|2025-05-09 00:15:00|5.79|4.29|5.42|4.62|5.81|4.66|5.41|4.29|0
1746750000000|2025-05-09 00:20:00|5.41|4.61|5.35|4.55|5.43|4.63|5.35|4.55|0
1746750300000|2025-05-09 00:25:00|5.36|4.56|5.5|4.7|5.53|4.73|5.35|4.55|0
1746750600000|2025-05-09 00:30:00|5.49|4.69|5.48|4.68|5.5|4.7|5.39|4.59|0
1746750900000|2025-05-09 00:35:00|5.47|4.67|5.52|4.72|5.56|4.76|5.45|4.65|0
1746751200000|2025-05-09 00:40:00|5.51|4.71|5.46|4.66|5.52|4.72|5.45|4.65|0
1746751500000|2025-05-09 00:45:00|5.47|4.67|5.41|4.61|5.47|4.67|5.4|4.6|0
1746751800000|2025-05-09 00:50:00|5.42|4.62|5.37|4.57|5.42|4.62|5.35|4.55|0
1746752100000|2025-05-09 00:55:00|5.36|4.56|5.38|4.58|5.42|4.62|5.34|4.54|0
1746752400000|2025-05-09 01:00:00|5.37|4.57|5.36|4.56|5.43|4.63|5.35|4.55|0
1746752700000|2025-05-09 01:05:00|5.38|4.58|5.35|4.55|5.38|4.58|5.33|4.53|0
1746753000000|2025-05-09 01:10:00|5.36|4.56|5.36|4.56|5.37|4.57|5.34|4.54|0
1746753300000|2025-05-09 01:15:00|5.35|4.55|5.31|4.51|5.37|4.57|5.31|4.51|0
1746753600000|2025-05-09 01:20:00|5.32|4.52|5.26|4.46|5.32|4.52|5.26|4.46|0
1746753900000|2025-05-09 01:25:00|5.25|4.45|5.26|4.46|5.28|4.48|5.24|4.44|0
1746754200000|2025-05-09 01:30:00|5.27|4.47|5.26|4.46|5.27|4.47|5.24|4.44|0
1746754500000|2025-05-09 01:35:00|5.27|4.47|5.26|4.46|5.28|4.48|5.25|4.45|0
1746754800000|2025-05-09 01:40:00|5.25|4.45|5.27|4.47|5.28|4.48|5.24|4.44|0
1746755100000|2025-05-09 01:45:00|5.26|4.46|5.25|4.45|5.28|4.48|5.25|4.45|0
1746755400000|2025-05-09 01:50:00|5.26|4.46|5.26|4.46|5.27|4.47|5.24|4.44|0
1746755700000|2025-05-09 01:55:00|5.27|4.47|5.2|4.4|5.27|4.47|5.2|4.4|0
1746756000000|2025-05-09 02:00:00|5.19|4.39|5.22|4.42|5.22|4.42|5.18|4.38|0
1746756300000|2025-05-09 02:05:00|5.21|4.41|5.21|4.41|5.23|4.43|5.01|4.21|0
1746756600000|2025-05-09 02:10:00|5.2|4.4|5.21|4.41|5.22|4.42|5.19|4.39|0
1746756900000|2025-05-09 02:15:00|5.2|4.4|5.16|4.36|5.21|4.41|5.14|4.34|0
1746757200000|2025-05-09 02:20:00|5.17|4.37|5.16|4.36|5.17|4.37|5.12|4.32|0
1746757500000|2025-05-09 02:25:00|5.17|4.37|5.11|4.31|5.18|4.38|4.75|3.95|0
1746757800000|2025-05-09 02:30:00|5.1|4.3|5.11|4.31|5.12|4.32|5.07|4.27|0
1746758100000|2025-05-09 02:35:00|5.1|4.3|5.06|4.26|5.12|4.32|5.05|4.25|0
1746758400000|2025-05-09 02:40:00|5.05|4.25|5.06|4.26|5.07|4.27|5.05|4.25|0
1746758700000|2025-05-09 02:45:00|5.07|4.27|5.07|4.27|5.07|4.27|5.06|4.26|0
1746759000000|2025-05-09 02:50:00|5.06|4.26|5.16|4.36|5.17|4.37|5.06|4.26|0
1746759300000|2025-05-09 02:55:00|5.17|4.37|5.21|4.41|5.24|4.44|5.16|4.36|0
1746759600000|2025-05-09 03:00:00|5.22|4.42|5.26|4.46|5.33|4.53|5.19|4.39|0
1746759900000|2025-05-09 03:05:00|5.27|4.47|5.16|4.36|5.27|4.47|5.14|4.34|0
1746760200000|2025-05-09 03:10:00|5.15|4.35|5.15|4.35|5.18|4.38|5.12|4.32|0
1746760500000|2025-05-09 03:15:00|5.16|4.36|5.17|4.37|5.18|4.38|5.16|4.36|0
1746760800000|2025-05-09 03:20:00|5.18|4.38|5.17|4.37|5.18|4.38|5.16|4.36|0
1746761100000|2025-05-09 03:25:00|5.18|4.38|5.17|4.37|5.19|4.39|5.15|4.35|0
1746761400000|2025-05-09 03:30:00|5.16|4.36|5.16|4.36|5.22|4.42|5.16|4.36|0
1746761700000|2025-05-09 03:35:00|5.17|4.37|5.16|4.36|5.18|4.38|5.15|4.35|0
1746762000000|2025-05-09 03:40:00|5.17|4.37|5.17|4.37|5.19|4.39|5.15|4.35|0
1746762300000|2025-05-09 03:45:00|5.16|4.36|5.17|4.37|5.19|4.39|5.14|4.34|0
1746762600000|2025-05-09 03:50:00|5.16|4.36|5.11|4.31|5.17|4.37|5.07|4.27|0
1746762900000|2025-05-09 03:55:00|5.12|4.32|5.07|4.27|5.12|4.32|5.06|4.26|0
1746763200000|2025-05-09 04:00:00|5.06|4.26|5.08|4.28|5.12|4.32|5.06|4.26|0
1746763500000|2025-05-09 04:05:00|5.07|4.27|5.07|4.27|5.13|4.33|5.06|4.26|0
1746763800000|2025-05-09 04:10:00|5.08|4.28|5.08|4.28|5.08|4.28|5.06|4.26|0
1746764100000|2025-05-09 04:15:00|5.07|4.27|5.12|4.32|5.12|4.32|5.06|4.26|0
1746764400000|2025-05-09 04:20:00|5.13|4.33|5.11|4.31|5.14|4.34|5.09|4.29|0
1746764700000|2025-05-09 04:25:00|5.1|4.3|5.12|4.32|5.13|4.33|5.1|4.3|0
1746765000000|2025-05-09 04:30:00|5.11|4.31|5.11|4.31|5.13|4.33|5.07|4.27|0
1746765300000|2025-05-09 04:35:00|5.1|4.3|5.06|4.26|5.11|4.31|5.05|4.25|0
1746765600000|2025-05-09 04:40:00|5.07|4.27|5.06|4.26|5.13|4.33|5.05|4.25|0
1746765900000|2025-05-09 04:45:00|5.07|4.27|5.06|4.26|5.08|4.28|5.05|4.25|0
1746766200000|2025-05-09 04:50:00|5.05|4.25|5.07|4.27|5.08|4.28|5.05|4.25|0
1746766500000|2025-05-09 04:55:00|5.08|4.28|5.07|4.27|5.08|4.28|5.06|4.26|0
1746766800000|2025-05-09 05:00:00|5.08|4.28|5.17|4.37|5.17|4.37|5.03|4.23|0
1746767100000|2025-05-09 05:05:00|5.11|4.31|5.17|4.37|5.17|4.37|5.11|4.31|0
1746767400000|2025-05-09 05:10:00|5.16|4.36|5.11|4.31|5.18|4.38|5.11|4.31|0
1746767700000|2025-05-09 05:15:00|5.12|4.32|5.17|4.37|5.17|4.37|5.05|4.25|0
1746768000000|2025-05-09 05:20:00|5.16|4.36|5.17|4.37|5.18|4.38|5.15|4.35|0
1746768300000|2025-05-09 05:25:00|5.16|4.36|5.17|4.37|5.19|4.39|5.15|4.35|0
1746768600000|2025-05-09 05:30:00|5.16|4.36|5.12|4.32|5.17|4.37|5.04|4.24|0
1746768900000|2025-05-09 05:35:00|5.13|4.33|5.11|4.31|5.17|4.37|5.09|4.29|0
1746769200000|2025-05-09 05:40:00|5.12|4.32|5.12|4.32|5.12|4.32|5.1|4.3|0
1746769500000|2025-05-09 05:45:00|5.11|4.31|5.05|4.25|5.12|4.32|5.05|4.25|0
1746769800000|2025-05-09 05:50:00|5.06|4.26|5.06|4.26|5.08|4.28|5|4.2|0
1746770100000|2025-05-09 05:55:00|5.05|4.25|5.03|4.23|5.06|4.26|5|4.2|0
1746770400000|2025-05-09 06:00:00|5.02|4.22|5.01|4.21|5.05|4.25|5|4.2|0
1746770700000|2025-05-09 06:05:00|5|4.2|5.01|4.21|5.03|4.23|4.97|4.17|0
1746771000000|2025-05-09 06:10:00|5.02|4.22|4.96|4.16|5.04|4.24|4.96|4.16|0
1746771300000|2025-05-09 06:15:00|4.97|4.17|5.01|4.21|5.04|4.24|4.97|4.17|0
1746771600000|2025-05-09 06:20:00|5|4.2|5.03|4.23|5.04|4.24|4.96|4.16|0
1746771900000|2025-05-09 06:25:00|5.02|4.22|5.08|4.28|5.12|4.32|5.02|4.22|0
1746772200000|2025-05-09 06:30:00|5.07|4.27|5.12|4.32|5.14|4.34|5|4.2|0
1746772500000|2025-05-09 06:35:00|5.07|4.27|5.12|4.32|5.14|4.34|5.07|4.27|0
1746772800000|2025-05-09 06:40:00|5.11|4.31|5.11|4.31|5.14|4.34|5.07|4.27|0
1746773100000|2025-05-09 06:45:00|5.1|4.3|5.04|4.24|5.12|4.32|5.01|4.21|0
1746773400000|2025-05-09 06:50:00|5.08|4.28|5.12|4.32|5.13|4.33|5.06|4.26|0
1746773700000|2025-05-09 06:55:00|5.11|4.31|5.12|4.32|5.14|4.34|5.1|4.3|0
1746774000000|2025-05-09 07:00:00|5.13|4.33|5.12|4.32|5.14|4.34|5.07|4.27|0
1746774300000|2025-05-09 07:05:00|5.11|4.31|5.12|4.32|5.13|4.33|5.01|4.21|0
1746774600000|2025-05-09 07:10:00|5.11|4.31|5.13|4.33|5.14|4.34|5|4.2|0
1746774900000|2025-05-09 07:15:00|5.12|4.32|5.11|4.31|5.15|4.35|5.09|4.29|0
1746775200000|2025-05-09 07:20:00|5.12|4.32|5.11|4.31|5.14|4.34|5.1|4.3|0
1746775500000|2025-05-09 07:25:00|5.1|4.3|5.11|4.31|5.13|4.33|5.1|4.3|0
1746775800000|2025-05-09 07:30:00|5.09|4.29|5.03|4.23|5.09|4.29|4.95|4.15|0
1746776100000|2025-05-09 07:35:00|5.02|4.22|4.98|4.18|5.03|4.23|4.96|4.16|0
1746776400000|2025-05-09 07:40:00|4.97|4.17|4.96|4.16|4.98|4.18|4.94|4.14|0
1746776700000|2025-05-09 07:45:00|4.94|4.14|4.91|4.11|4.98|4.18|4.91|4.11|0
1746777000000|2025-05-09 07:50:00|4.9|4.1|4.97|4.17|4.98|4.18|4.9|4.1|0
1746777300000|2025-05-09 07:55:00|4.98|4.18|5.01|4.21|5.04|4.24|4.96|4.16|0
1746777600000|2025-05-09 08:00:00|5.02|4.22|5|4.2|5.05|4.25|4.99|4.19|0
1746777900000|2025-05-09 08:05:00|4.99|4.19|5.02|4.22|5.08|4.28|4.99|4.19|0
1746778200000|2025-05-09 08:10:00|5.01|4.21|5.12|4.32|5.13|4.33|5.01|4.21|0
1746778500000|2025-05-09 08:15:00|5.11|4.31|5.11|4.31|5.15|4.35|5.1|4.3|0
1746778800000|2025-05-09 08:20:00|5.1|4.3|5.11|4.31|5.14|4.34|5.1|4.3|0
1746779100000|2025-05-09 08:25:00|5.1|4.3|5.02|4.22|5.14|4.34|5|4.2|0
1746779400000|2025-05-09 08:30:00|5.01|4.21|5.02|4.22|5.04|4.24|5.01|4.21|0
1746779700000|2025-05-09 08:35:00|5.01|4.21|5.02|4.22|5.13|4.33|5|4.2|0
1746780000000|2025-05-09 08:40:00|5.03|4.23|5.07|4.27|5.09|4.29|5.01|4.21|0
1746780300000|2025-05-09 08:45:00|5.08|4.28|5.12|4.32|5.14|4.34|5.06|4.26|0
1746780600000|2025-05-09 08:50:00|5.11|4.31|5.07|4.27|5.13|4.33|5.07|4.27|0
1746780900000|2025-05-09 08:55:00|5.06|4.26|5.11|4.31|5.13|4.33|5.06|4.26|0
1746781200000|2025-05-09 09:00:00|5.12|4.32|5.02|4.22|5.13|4.33|5.01|4.21|0
1746781500000|2025-05-09 09:05:00|5.01|4.21|5.01|4.21|5.03|4.23|5|4.2|0
1746781800000|2025-05-09 09:10:00|5|4.2|5.01|4.21|5.03|4.23|5|4.2|0
1746782100000|2025-05-09 09:15:00|4.97|4.17|5.03|4.23|5.07|4.27|4.97|4.17|0
1746782400000|2025-05-09 09:20:00|5.02|4.22|5.02|4.22|5.04|4.24|4.97|4.17|0
1746782700000|2025-05-09 09:25:00|5.03|4.23|5.07|4.27|5.07|4.27|5.01|4.21|0
1746783000000|2025-05-09 09:30:00|5.08|4.28|5.07|4.27|5.09|4.29|5.02|4.22|0
1746783300000|2025-05-09 09:35:00|5.02|4.22|5.02|4.22|5.07|4.27|5|4.2|0
1746783600000|2025-05-09 09:40:00|5|4.2|5.01|4.21|5.02|4.22|5|4.2|0
1746783900000|2025-05-09 09:45:00|5|4.2|5.01|4.21|5.03|4.23|5|4.2|0
1746784200000|2025-05-09 09:50:00|5|4.2|4.97|4.17|5.03|4.23|4.96|4.16|0
1746784500000|2025-05-09 09:55:00|4.92|4.12|4.96|4.16|4.97|4.17|4.91|4.11|0
1746784800000|2025-05-09 10:00:00|4.97|4.17|4.97|4.17|4.98|4.18|4.91|4.11|0
1746785100000|2025-05-09 10:05:00|4.92|4.12|4.88|4.08|4.93|4.13|4.86|4.06|0
1746785400000|2025-05-09 10:10:00|4.87|4.07|4.86|4.06|4.88|4.08|4.86|4.06|0
1746785700000|2025-05-09 10:15:00|4.87|4.07|4.87|4.07|4.88|4.08|4.85|4.05|0
1746786000000|2025-05-09 10:20:00|4.88|4.08|4.87|4.07|4.89|4.09|4.86|4.06|0
1746786300000|2025-05-09 10:25:00|4.88|4.08|4.87|4.07|4.88|4.08|4.86|4.06|0
1746786600000|2025-05-09 10:30:00|4.86|4.06|4.83|4.03|4.88|4.08|4.82|4.02|0
1746786900000|2025-05-09 10:35:00|4.82|4.02|4.84|4.04|4.84|4.04|4.72|3.92|0
1746787200000|2025-05-09 10:40:00|4.83|4.03|4.88|4.08|4.89|4.09|4.82|4.02|0
1746787500000|2025-05-09 10:45:00|4.89|4.09|4.87|4.07|4.89|4.09|4.86|4.06|0
1746787800000|2025-05-09 10:50:00|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1746788100000|2025-05-09 10:55:00|4.87|4.07|4.87|4.07|4.88|4.08|4.86|4.06|0
1746788400000|2025-05-09 11:00:00|4.86|4.06|4.88|4.08|4.9|4.1|4.86|4.06|0
1746788700000|2025-05-09 11:05:00|4.87|4.07|4.86|4.06|4.89|4.09|4.84|4.04|0
1746789000000|2025-05-09 11:10:00|4.87|4.07|4.77|3.97|4.87|4.07|4.76|3.96|0
1746789300000|2025-05-09 11:15:00|4.78|3.98|4.77|3.97|4.83|4.03|4.76|3.96|0
1746789600000|2025-05-09 11:20:00|4.78|3.98|4.76|3.96|4.79|3.99|4.76|3.96|0
1746789900000|2025-05-09 11:25:00|4.77|3.97|5.01|4.1|5.3|4.41|4.68|3.88|0
1746790200000|2025-05-09 11:30:00|5.02|4.11|5.08|4.28|5.15|4.3|4.84|4.04|0
1746790500000|2025-05-09 11:35:00|5.07|4.27|5.17|4.37|5.2|4.4|5.04|4.24|0
1746790800000|2025-05-09 11:40:00|5.18|4.38|5.02|4.22|5.2|4.4|4.91|4.11|0
1746791100000|2025-05-09 11:45:00|5.01|4.21|4.92|4.12|5.03|4.23|4.8|4|0
1746791400000|2025-05-09 11:50:00|4.91|4.11|4.95|4.15|4.97|4.17|4.85|4.05|0
1746791700000|2025-05-09 11:55:00|4.96|4.16|5.03|4.23|5.04|4.24|4.9|4.1|0
1746792000000|2025-05-09 12:00:00|5.02|4.22|4.94|4.14|5.5|4.7|4.1|3.3|0
1746792300000|2025-05-09 12:05:00|4.93|4.13|4.94|4.14|4.94|4.14|4.9|4.1|0
1746792600000|2025-05-09 12:10:00|4.92|4.12|5.02|4.22|5.03|4.23|4.9|4.1|0
1746792900000|2025-05-09 12:15:00|5.03|4.23|4.97|4.17|5.03|4.23|4.96|4.16|0
1746793200000|2025-05-09 12:20:00|4.98|4.18|4.98|4.18|5.04|4.24|4.95|4.15|0
1746793500000|2025-05-09 12:25:00|4.97|4.17|5.01|4.21|5.03|4.23|4.96|4.16|0
1746793800000|2025-05-09 12:30:00|5|4.2|4.91|4.11|5.03|4.23|4.05|3.25|0
1746794100000|2025-05-09 12:35:00|4.92|4.12|4.86|4.06|4.93|4.13|4.86|4.06|0
1746794400000|2025-05-09 12:40:00|4.87|4.07|4.88|4.08|5|4.2|4.84|4.04|0
1746794700000|2025-05-09 12:45:00|4.87|4.07|4.93|4.13|4.94|4.14|4.86|4.06|0
1746795000000|2025-05-09 12:50:00|4.92|4.12|4.92|4.12|4.95|4.15|4.91|4.11|0
1746795300000|2025-05-09 12:55:00|4.93|4.13|4.91|4.11|4.94|4.14|4.9|4.1|0
1746795600000|2025-05-09 13:00:00|4.9|4.1|4.81|4.01|4.9|4.1|3.92|3.12|0
1746795900000|2025-05-09 13:05:00|4.82|4.02|4.83|4.03|4.84|4.04|4.76|3.96|0
1746796200000|2025-05-09 13:10:00|4.82|4.02|4.82|4.02|4.84|4.04|4.81|4.01|0
1746796500000|2025-05-09 13:15:00|4.83|4.03|4.82|4.02|4.84|4.04|4.81|4.01|0
1746796800000|2025-05-09 13:20:00|4.83|4.03|5.22|3.72|5.22|4.09|4.8|3.72|0
1746797100000|2025-05-09 13:25:00|5.23|3.73|5.3|3.8|5.31|3.81|5.23|3.73|0
1746797400000|2025-05-09 13:30:00|4.91|4.11|4.81|4.01|4.97|4.17|4.78|3.98|0
1746797700000|2025-05-09 13:35:00|4.82|4.02|4.8|4|4.83|4.03|4.74|3.94|0
1746798000000|2025-05-09 13:40:00|4.79|3.99|4.87|4.07|4.93|4.13|4.74|3.94|0
1746798300000|2025-05-09 13:45:00|4.86|4.06|4.77|3.97|4.89|4.09|4.74|3.94|0
1746798600000|2025-05-09 13:50:00|4.78|3.98|4.74|3.94|4.91|4.11|4.74|3.94|0
1746798900000|2025-05-09 13:55:00|4.75|3.95|4.66|3.86|4.81|4.01|4.64|3.84|0
1746799200000|2025-05-09 14:00:00|4.68|3.88|4.66|3.86|4.71|3.91|4.65|3.85|0
1746799500000|2025-05-09 14:05:00|4.65|3.85|4.68|3.88|4.72|3.92|4.6|3.8|0
1746799800000|2025-05-09 14:10:00|4.69|3.89|4.66|3.86|4.77|3.97|4.66|3.86|0
1746800100000|2025-05-09 14:15:00|4.67|3.87|4.82|4.02|4.83|4.03|4.66|3.86|0
1746800400000|2025-05-09 14:20:00|4.83|4.03|4.88|4.08|4.91|4.11|4.82|4.02|0
1746800700000|2025-05-09 14:25:00|4.87|4.07|4.97|4.17|5.1|4.3|4.85|4.05|0
1746801000000|2025-05-09 14:30:00|4.99|4.19|4.97|4.17|5.04|4.24|4.93|4.13|0
1746801300000|2025-05-09 14:35:00|4.96|4.16|5.11|4.31|5.21|4.41|4.96|4.16|0
1746801600000|2025-05-09 14:40:00|5.12|4.32|5.11|4.31|5.25|4.45|5.03|4.23|0
1746801900000|2025-05-09 14:45:00|5.1|4.3|5.08|4.28|5.2|4.4|5.05|4.25|0
1746802200000|2025-05-09 14:50:00|5.07|4.27|5.14|4.34|5.2|4.4|5.03|4.23|0
1746802500000|2025-05-09 14:55:00|5.13|4.33|5.01|4.21|5.15|4.35|4.95|4.15|0
1746802800000|2025-05-09 15:00:00|5.02|4.22|4.97|4.17|5.08|4.28|4.95|4.15|0
1746803100000|2025-05-09 15:05:00|4.96|4.16|4.88|4.08|4.98|4.18|4.87|4.07|0
1746803400000|2025-05-09 15:10:00|4.89|4.09|4.95|4.15|5.11|4.31|4.88|4.08|0
1746803700000|2025-05-09 15:15:00|4.97|4.17|4.97|4.17|5.01|4.21|4.91|4.11|0
1746804000000|2025-05-09 15:20:00|4.96|4.16|5.02|4.22|5.1|4.3|4.96|4.16|0
1746804300000|2025-05-09 15:25:00|5.03|4.23|4.97|4.17|5.05|4.25|4.95|4.15|0
1746804600000|2025-05-09 15:30:00|4.98|4.18|4.94|4.14|5.1|4.3|4.94|4.14|0
1746804900000|2025-05-09 15:35:00|4.93|4.13|4.93|4.13|4.99|4.19|4.84|4.04|0
1746805200000|2025-05-09 15:40:00|4.94|4.14|4.95|4.15|5.01|4.21|4.92|4.12|0
1746805500000|2025-05-09 15:45:00|4.97|4.17|4.81|4.01|4.97|4.17|4.81|4.01|0
1746805800000|2025-05-09 15:50:00|4.82|4.02|4.69|3.89|4.83|4.03|4.67|3.87|0
1746806100000|2025-05-09 15:55:00|4.68|3.88|4.67|3.87|4.73|3.93|4.66|3.86|0
1746806400000|2025-05-09 16:00:00|4.66|3.86|4.88|4.08|4.88|4.08|4.66|3.86|0
1746806700000|2025-05-09 16:05:00|4.89|4.09|4.88|4.08|4.92|4.12|4.83|4.03|0
1746807000000|2025-05-09 16:10:00|4.87|4.07|4.86|4.06|5.02|4.22|4.85|4.05|0
1746807300000|2025-05-09 16:15:00|4.85|4.05|4.86|4.06|4.92|4.12|4.83|4.03|0
1746807600000|2025-05-09 16:20:00|4.87|4.07|4.87|4.07|4.89|4.09|4.75|3.95|0
1746807900000|2025-05-09 16:25:00|4.86|4.06|4.89|4.09|4.91|4.11|4.85|4.05|0
1746808200000|2025-05-09 16:30:00|4.91|4.11|4.85|4.05|4.91|4.11|4.81|4.01|0
1746808500000|2025-05-09 16:35:00|4.86|4.06|4.88|4.08|4.92|4.12|4.8|4|0
1746808800000|2025-05-09 16:40:00|4.86|4.06|4.98|4.18|5|4.2|4.83|4.03|0
1746809100000|2025-05-09 16:45:00|4.99|4.19|5.06|4.26|5.11|4.31|4.97|4.17|0
1746809400000|2025-05-09 16:50:00|5.05|4.25|5.05|4.25|5.1|4.3|5.01|4.21|0
1746809700000|2025-05-09 16:55:00|5.02|4.22|5.08|4.28|5.1|4.3|4.99|4.19|0
1746810000000|2025-05-09 17:00:00|5.06|4.26|5.07|4.27|5.09|4.29|5.03|4.23|0
1746810300000|2025-05-09 17:05:00|5.06|4.26|5.05|4.25|5.18|4.38|5.03|4.23|0
1746810600000|2025-05-09 17:10:00|5.07|4.27|5.08|4.28|5.12|4.32|4.93|4.13|0
1746810900000|2025-05-09 17:15:00|5.07|4.27|4.98|4.18|5.08|4.28|4.95|4.15|0
1746811200000|2025-05-09 17:20:00|4.99|4.19|4.95|4.15|5.14|4.34|4.89|4.09|0
1746811500000|2025-05-09 17:25:00|4.96|4.16|4.98|4.18|5|4.2|4.91|4.11|0
1746811800000|2025-05-09 17:30:00|4.97|4.17|4.98|4.18|5.01|4.21|4.94|4.14|0
1746812100000|2025-05-09 17:35:00|4.97|4.17|4.87|4.07|4.99|4.19|4.86|4.06|0
1746812400000|2025-05-09 17:40:00|4.88|4.08|4.77|3.97|4.9|4.1|4.75|3.95|0
1746812700000|2025-05-09 17:45:00|4.78|3.98|4.77|3.97|4.8|4|4.75|3.95|0
1746813000000|2025-05-09 17:50:00|4.76|3.96|4.78|3.98|4.81|4.01|4.74|3.94|0
1746813300000|2025-05-09 17:55:00|4.77|3.97|4.67|3.87|4.78|3.98|4.65|3.85|0
1746813600000|2025-05-09 18:00:00|4.68|3.88|4.8|4|4.8|4|4.66|3.86|0
1746813900000|2025-05-09 18:05:00|4.79|3.99|4.77|3.97|4.8|4|4.67|3.87|0
1746814200000|2025-05-09 18:10:00|4.78|3.98|4.68|3.88|4.79|3.99|4.67|3.87|0
1746814500000|2025-05-09 18:15:00|4.69|3.89|4.77|3.97|4.81|4.01|4.65|3.85|0
1746814800000|2025-05-09 18:20:00|4.78|3.98|4.77|3.97|4.79|3.99|4.71|3.91|0
1746815100000|2025-05-09 18:25:00|4.78|3.98|4.77|3.97|4.8|4|4.76|3.96|0
1746815400000|2025-05-09 18:30:00|4.76|3.96|4.72|3.92|4.79|3.99|4.71|3.91|0
1746815700000|2025-05-09 18:35:00|4.73|3.93|4.74|3.94|4.79|3.99|4.72|3.92|0
1746816000000|2025-05-09 18:40:00|4.78|3.98|4.72|3.92|4.79|3.99|4.66|3.86|0
1746816300000|2025-05-09 18:45:00|4.68|3.88|4.68|3.88|4.69|3.89|4.65|3.85|0
1746816600000|2025-05-09 18:50:00|4.67|3.87|4.63|3.83|4.71|3.91|4.61|3.81|0
1746816900000|2025-05-09 18:55:00|4.62|3.82|4.63|3.83|4.64|3.84|4.57|3.77|0
1746817200000|2025-05-09 19:00:00|4.62|3.82|4.67|3.87|4.69|3.89|4.6|3.8|0
1746817500000|2025-05-09 19:05:00|4.62|3.82|4.6|3.8|4.69|3.89|4.52|3.72|0
1746817800000|2025-05-09 19:10:00|4.59|3.79|4.67|3.87|4.68|3.88|4.55|3.75|0
1746818100000|2025-05-09 19:15:00|4.66|3.86|4.57|3.77|4.67|3.87|4.57|3.77|0
1746818400000|2025-05-09 19:20:00|4.56|3.76|4.67|3.87|4.7|3.9|4.56|3.76|0
1746818700000|2025-05-09 19:25:00|4.66|3.86|4.69|3.89|4.7|3.9|4.62|3.82|0
1746819000000|2025-05-09 19:30:00|4.68|3.88|4.68|3.88|4.75|3.95|4.61|3.81|0
1746819300000|2025-05-09 19:35:00|4.67|3.87|4.68|3.88|4.7|3.9|4.66|3.86|0
1746819600000|2025-05-09 19:40:00|4.69|3.89|4.56|3.76|4.7|3.9|4.56|3.76|0
1746819900000|2025-05-09 19:45:00|4.57|3.77|4.6|3.8|4.66|3.86|4.55|3.75|0
1746820200000|2025-05-09 19:50:00|4.61|3.81|4.54|3.74|4.61|3.81|4.49|3.69|0
1746820500000|2025-05-09 19:55:00|4.59|3.79|4.53|3.73|4.6|3.8|4.49|3.69|0
1746820800000|2025-05-09 20:00:00|4.54|3.74|4.53|3.73|4.59|3.79|4.51|3.71|0
1746821100000|2025-05-09 20:05:00|4.52|3.72|4.52|3.72|4.55|3.75|4.51|3.71|0
1746821400000|2025-05-09 20:10:00|4.51|3.71|4.52|3.72|4.54|3.74|4.47|3.67|0
1747009500000|2025-05-12 00:25:00|3.64|2.84|3.65|2.85|3.65|2.85|3.63|2.83|0
1747009800000|2025-05-12 00:30:00|3.64|2.84|3.59|2.79|3.65|2.85|3.57|2.77|0
1747010100000|2025-05-12 00:35:00|3.6|2.8|3.56|2.76|3.61|2.81|3.56|2.76|0
1747010400000|2025-05-12 00:40:00|3.57|2.77|3.57|2.77|3.58|2.78|3.55|2.75|0
1747010700000|2025-05-12 00:45:00|3.58|2.78|3.57|2.77|3.58|2.78|3.55|2.75|0
1747011000000|2025-05-12 00:50:00|3.58|2.78|3.57|2.77|3.59|2.79|3.55|2.75|0
1747011300000|2025-05-12 00:55:00|3.58|2.78|3.58|2.78|3.62|2.82|3.57|2.77|0
1747011600000|2025-05-12 01:00:00|3.57|2.77|3.57|2.77|3.59|2.79|3.54|2.74|0
1747011900000|2025-05-12 01:05:00|3.56|2.76|3.49|2.69|3.58|2.78|3.48|2.68|0
1747012200000|2025-05-12 01:10:00|3.54|2.74|3.54|2.74|3.55|2.75|3.53|2.73|0
1747012500000|2025-05-12 01:15:00|3.53|2.73|3.56|2.76|3.56|2.76|3.53|2.73|0
1747012800000|2025-05-12 01:20:00|3.55|2.75|3.52|2.72|3.56|2.76|3.49|2.69|0
1747013100000|2025-05-12 01:25:00|3.51|2.71|3.5|2.7|3.53|2.73|3.48|2.68|0
1747013400000|2025-05-12 01:30:00|3.49|2.69|3.54|2.74|3.55|2.75|3.49|2.69|0
1747013700000|2025-05-12 01:35:00|3.55|2.75|3.57|2.77|3.58|2.78|3.54|2.74|0
1747014000000|2025-05-12 01:40:00|3.58|2.78|3.56|2.76|3.58|2.78|3.55|2.75|0
1747014300000|2025-05-12 01:45:00|3.55|2.75|3.58|2.78|3.58|2.78|3.55|2.75|0
1747014600000|2025-05-12 01:50:00|3.57|2.77|3.58|2.78|3.59|2.79|3.56|2.76|0
1747014900000|2025-05-12 01:55:00|3.57|2.77|3.57|2.77|3.58|2.78|3.56|2.76|0
1747015200000|2025-05-12 02:00:00|3.58|2.78|3.52|2.72|3.58|2.78|3.52|2.72|0
1747015500000|2025-05-12 02:05:00|3.53|2.73|3.52|2.72|3.57|2.77|3.51|2.71|0
1747015800000|2025-05-12 02:10:00|3.51|2.71|3.57|2.77|3.58|2.78|3.47|2.67|0
1747016100000|2025-05-12 02:15:00|3.56|2.76|3.57|2.77|3.58|2.78|3.56|2.76|0
1747016400000|2025-05-12 02:20:00|3.58|2.78|3.57|2.77|3.58|2.78|3.56|2.76|0
1747016700000|2025-05-12 02:25:00|3.58|2.78|3.51|2.71|3.58|2.78|3.51|2.71|0
1747017000000|2025-05-12 02:30:00|3.52|2.72|3.52|2.72|3.53|2.73|3.51|2.71|0
1747017300000|2025-05-12 02:35:00|3.53|2.73|3.52|2.72|3.53|2.73|3.5|2.7|0
1747017600000|2025-05-12 02:40:00|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1747017900000|2025-05-12 02:45:00|3.52|2.72|3.5|2.7|3.52|2.72|3.49|2.69|0
1747018200000|2025-05-12 02:50:00|3.49|2.69|3.49|2.69|3.55|2.75|3.49|2.69|0
1747018500000|2025-05-12 02:55:00|3.5|2.7|3.5|2.7|3.51|2.71|3.48|2.68|0
1747018800000|2025-05-12 03:00:00|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1747019100000|2025-05-12 03:05:00|3.51|2.71|3.5|2.7|3.51|2.71|3.48|2.68|0
1747019400000|2025-05-12 03:10:00|3.51|2.71|3.5|2.7|3.51|2.71|3.49|2.69|0
1747019700000|2025-05-12 03:15:00|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1747020000000|2025-05-12 03:20:00|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1747020300000|2025-05-12 03:25:00|3.51|2.71|3.51|2.71|3.51|2.71|3.49|2.69|0
1747020600000|2025-05-12 03:30:00|3.5|2.7|3.5|2.7|3.51|2.71|3.47|2.67|0
1747020900000|2025-05-12 03:35:00|3.51|2.71|3.5|2.7|3.55|2.75|3.49|2.69|0
1747021200000|2025-05-12 03:40:00|3.49|2.69|3.49|2.69|3.54|2.74|3.49|2.69|0
1747021500000|2025-05-12 03:45:00|3.5|2.7|3.5|2.7|3.5|2.7|3.49|2.69|0
1747021800000|2025-05-12 03:50:00|3.49|2.69|3.49|2.69|3.5|2.7|3.48|2.68|0
1747022100000|2025-05-12 03:55:00|3.48|2.68|3.49|2.69|3.5|2.7|3.48|2.68|0
1747022400000|2025-05-12 04:00:00|3.5|2.7|3.5|2.7|3.5|2.7|3.49|2.69|0
1747022700000|2025-05-12 04:05:00|3.51|2.71|3.52|2.72|3.53|2.73|3.49|2.69|0
1747023000000|2025-05-12 04:10:00|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1747023300000|2025-05-12 04:15:00|3.51|2.71|3.52|2.72|3.53|2.73|3.51|2.71|0
1747023900000|2025-05-12 04:25:00|3.53|2.73|3.51|2.71|3.53|2.73|3.51|2.71|0
1747024200000|2025-05-12 04:30:00|3.5|2.7|3.5|2.7|3.53|2.73|3.45|2.65|0
1747024500000|2025-05-12 04:35:00|3.45|2.65|3.46|2.66|3.46|2.66|3.44|2.64|0
1747024800000|2025-05-12 04:40:00|3.5|2.7|3.45|2.65|3.5|2.7|3.44|2.64|0
1747025100000|2025-05-12 04:45:00|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1747025400000|2025-05-12 04:50:00|3.43|2.63|3.43|2.63|3.43|2.63|3.42|2.62|0
1747025700000|2025-05-12 04:55:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1747026000000|2025-05-12 05:00:00|3.42|2.62|3.42|2.62|3.43|2.63|3.37|2.57|0
1747026300000|2025-05-12 05:05:00|3.43|2.63|3.42|2.62|3.43|2.63|3.41|2.61|0
1747026600000|2025-05-12 05:10:00|3.37|2.57|3.42|2.62|3.44|2.64|3.37|2.57|0
1747026900000|2025-05-12 05:15:00|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1747027200000|2025-05-12 05:20:00|3.43|2.63|3.45|2.65|3.46|2.66|3.42|2.62|0
1747027500000|2025-05-12 05:25:00|3.46|2.66|3.4|2.6|3.46|2.66|3.38|2.58|0
1747027800000|2025-05-12 05:30:00|3.41|2.61|3.31|2.51|3.43|2.63|3.3|2.5|0
1747028100000|2025-05-12 05:35:00|3.42|2.62|3.42|2.62|3.43|2.63|3.41|2.61|0
1747028400000|2025-05-12 05:40:00|3.41|2.61|3.42|2.62|3.43|2.63|3.41|2.61|0
1747028700000|2025-05-12 05:45:00|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1747029000000|2025-05-12 05:50:00|3.38|2.58|3.42|2.62|3.44|2.64|3.35|2.55|0
1747029300000|2025-05-12 05:55:00|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1747029600000|2025-05-12 06:00:00|3.43|2.63|3.42|2.62|3.44|2.64|3.41|2.61|0
1747029900000|2025-05-12 06:05:00|3.41|2.61|3.47|2.67|3.47|2.67|3.41|2.61|0
1747030200000|2025-05-12 06:10:00|3.48|2.68|3.42|2.62|3.48|2.68|3.42|2.62|0
1747030500000|2025-05-12 06:15:00|3.43|2.63|3.42|2.62|3.43|2.63|3.41|2.61|0
1747030800000|2025-05-12 06:20:00|3.43|2.63|3.37|2.57|3.5|2.7|3.36|2.56|0
1747031100000|2025-05-12 06:25:00|3.36|2.56|3.41|2.61|3.46|2.66|3.36|2.56|0
1747031400000|2025-05-12 06:30:00|3.42|2.62|3.43|2.63|3.44|2.64|3.4|2.6|0
1747031700000|2025-05-12 06:35:00|3.42|2.62|3.47|2.67|3.47|2.67|3.39|2.59|0
1747032000000|2025-05-12 06:40:00|3.4|2.6|3.39|2.59|3.48|2.68|3.38|2.58|0
1747032300000|2025-05-12 06:45:00|3.38|2.58|3.35|2.55|3.4|2.6|3.33|2.53|0
1747032600000|2025-05-12 06:50:00|3.34|2.54|3.39|2.59|3.4|2.6|3.34|2.54|0
1747032900000|2025-05-12 06:55:00|3.4|2.6|3.39|2.59|3.4|2.6|3.38|2.58|0
1747033200000|2025-05-12 07:00:00|3.4|2.6|2.92|2.12|3.4|2.6|2.03|1.23|0
1747033500000|2025-05-12 07:05:00|2.91|2.11|2.92|2.12|3.03|2.23|2.8|2|0
1747033800000|2025-05-12 07:10:00|2.91|2.11|2.87|2.07|3|2.2|2.86|2.06|0
1747034100000|2025-05-12 07:15:00|2.88|2.08|2.91|2.11|2.98|2.18|2.86|2.06|0
1747034400000|2025-05-12 07:20:00|2.9|2.1|2.97|2.17|3.02|2.22|2.88|2.08|0
1747034700000|2025-05-12 07:25:00|2.96|2.16|2.99|2.19|3.02|2.22|2.94|2.14|0
1747035000000|2025-05-12 07:30:00|2.98|2.18|3.07|2.27|3.1|2.3|2.97|2.17|0
1747035300000|2025-05-12 07:35:00|3.06|2.26|3.03|2.23|3.08|2.28|3.01|2.21|0
1747035600000|2025-05-12 07:40:00|3.05|2.25|3.04|2.24|3.16|2.36|3.02|2.22|0
1747035900000|2025-05-12 07:45:00|3.05|2.25|3.04|2.24|3.15|2.35|3.02|2.22|0
1747036200000|2025-05-12 07:50:00|3.05|2.25|3.13|2.33|3.17|2.37|3.04|2.24|0
1747036500000|2025-05-12 07:55:00|3.15|2.35|3.15|2.35|3.2|2.4|3.09|2.29|0
1747036800000|2025-05-12 08:00:00|3.16|2.36|3.13|2.33|3.16|2.36|3.05|2.25|0
1747037100000|2025-05-12 08:05:00|3.14|2.34|3.18|2.38|3.22|2.42|3.12|2.32|0
1747037400000|2025-05-12 08:10:00|3.17|2.37|3.21|2.41|3.23|2.43|3.13|2.33|0
1747037700000|2025-05-12 08:15:00|3.2|2.4|3.18|2.38|3.2|2.4|3.1|2.3|0
1747038000000|2025-05-12 08:20:00|3.19|2.39|3.11|2.31|3.22|2.42|3.11|2.31|0
1747038300000|2025-05-12 08:25:00|3.1|2.3|3.1|2.3|3.22|2.42|3.1|2.3|0
1747038600000|2025-05-12 08:30:00|3.09|2.29|3.13|2.33|3.14|2.34|3.08|2.28|0
1747038900000|2025-05-12 08:35:00|3.12|2.32|3.12|2.32|3.15|2.35|3.09|2.29|0
1747039200000|2025-05-12 08:40:00|3.13|2.33|3.08|2.28|3.13|2.33|3.07|2.27|0
1747039500000|2025-05-12 08:45:00|3.07|2.27|3.02|2.22|3.11|2.31|3.02|2.22|0
1747039800000|2025-05-12 08:50:00|3.03|2.23|3.04|2.24|3.04|2.24|3.02|2.22|0
1747040100000|2025-05-12 08:55:00|3.03|2.23|3.03|2.23|3.07|2.27|3.03|2.23|0
1747040400000|2025-05-12 09:00:00|3.02|2.22|3.02|2.22|3.04|2.24|3.02|2.22|0
1747040700000|2025-05-12 09:05:00|3.03|2.23|3.03|2.23|3.04|2.24|3|2.2|0
1747041000000|2025-05-12 09:10:00|3.02|2.22|3.03|2.23|3.05|2.25|3.01|2.21|0
1747041300000|2025-05-12 09:15:00|3.04|2.24|3.06|2.26|3.07|2.27|3|2.2|0
1747041600000|2025-05-12 09:20:00|3.07|2.27|3.02|2.22|3.07|2.27|3.02|2.22|0
1747041900000|2025-05-12 09:25:00|3.03|2.23|2.98|2.18|3.04|2.24|2.97|2.17|0
1747042200000|2025-05-12 09:30:00|2.97|2.17|2.93|2.13|2.99|2.19|2.93|2.13|0
1747042500000|2025-05-12 09:35:00|2.94|2.14|2.98|2.18|2.98|2.18|2.93|2.13|0
1747042800000|2025-05-12 09:40:00|2.96|2.16|2.98|2.18|2.99|2.19|2.96|2.16|0
1747043100000|2025-05-12 09:45:00|2.96|2.16|2.93|2.13|2.96|2.16|2.92|2.12|0
1747043400000|2025-05-12 09:50:00|2.92|2.12|2.93|2.13|2.94|2.14|2.88|2.08|0
1747043700000|2025-05-12 09:55:00|2.94|2.14|2.93|2.13|2.94|2.14|2.92|2.12|0
1747044000000|2025-05-12 10:00:00|2.88|2.08|2.96|2.16|2.96|2.16|2.88|2.08|0
1747044300000|2025-05-12 10:05:00|2.95|2.15|2.91|2.11|2.95|2.15|2.88|2.08|0
1747044600000|2025-05-12 10:10:00|2.92|2.12|2.91|2.11|2.92|2.12|2.89|2.09|0
1747044900000|2025-05-12 10:15:00|2.92|2.12|2.91|2.11|2.93|2.13|2.82|2.02|0
1747045200000|2025-05-12 10:20:00|2.9|2.1|2.87|2.07|2.92|2.12|2.83|2.03|0
1747045500000|2025-05-12 10:25:00|2.88|2.08|2.81|2.01|2.88|2.08|2.8|2|0
1747045800000|2025-05-12 10:30:00|2.8|2|2.73|1.93|2.81|2.01|2.67|1.87|0
1747046100000|2025-05-12 10:35:00|2.74|1.94|2.76|1.96|2.8|2|2.73|1.93|0
1747046400000|2025-05-12 10:40:00|2.77|1.97|2.76|1.96|2.8|2|2.75|1.95|0
1747046700000|2025-05-12 10:45:00|2.77|1.97|2.77|1.97|2.79|1.99|2.74|1.94|0
1747047000000|2025-05-12 10:50:00|2.76|1.96|2.75|1.95|2.79|1.99|2.75|1.95|0
1747047300000|2025-05-12 10:55:00|2.76|1.96|2.71|1.91|2.76|1.96|2.69|1.89|0
1747047600000|2025-05-12 11:00:00|2.72|1.92|2.71|1.91|2.76|1.96|2.68|1.88|0
1747047900000|2025-05-12 11:05:00|2.72|1.92|2.66|1.86|2.76|1.96|2.64|1.84|0
1747048200000|2025-05-12 11:10:00|2.63|1.83|2.74|1.94|2.75|1.95|2.63|1.83|0
1747048500000|2025-05-12 11:15:00|2.73|1.93|2.69|1.89|2.79|1.99|2.69|1.89|0
1747048800000|2025-05-12 11:20:00|2.7|1.9|2.71|1.91|2.74|1.94|2.68|1.88|0
1747049100000|2025-05-12 11:25:00|2.72|1.92|2.72|1.92|2.73|1.93|2.65|1.85|0
1747049400000|2025-05-12 11:30:00|2.71|1.91|2.73|1.93|2.77|1.97|2.71|1.91|0
1747049700000|2025-05-12 11:35:00|2.74|1.94|2.68|1.88|2.74|1.94|2.68|1.88|0
1747050000000|2025-05-12 11:40:00|2.69|1.89|2.71|1.91|2.73|1.93|2.69|1.89|0
1747050300000|2025-05-12 11:45:00|2.76|1.96|2.82|2.02|2.86|2.06|2.69|1.89|0
1747050600000|2025-05-12 11:50:00|2.83|2.03|2.8|2|2.9|2.1|2.8|2|0
1747050900000|2025-05-12 11:55:00|2.79|1.99|2.83|2.03|2.93|2.13|2.76|1.96|0
1747051200000|2025-05-12 12:00:00|2.82|2.02|2.79|1.99|2.84|2.04|2.78|1.98|0
1747051500000|2025-05-12 12:05:00|2.8|2|2.83|2.03|2.84|2.04|2.71|1.91|0
1747051800000|2025-05-12 12:10:00|2.84|2.04|2.78|1.98|2.84|2.04|2.76|1.96|0
1747052100000|2025-05-12 12:15:00|2.79|1.99|2.78|1.98|2.84|2.04|2.77|1.97|0
1747052400000|2025-05-12 12:20:00|2.83|2.03|2.77|1.97|2.84|2.04|2.74|1.94|0
1747052700000|2025-05-12 12:25:00|2.76|1.96|2.74|1.94|2.81|2.01|2.74|1.94|0
1747053000000|2025-05-12 12:30:00|2.75|1.95|2.76|1.96|2.81|2.01|2.74|1.94|0
1747053300000|2025-05-12 12:35:00|2.78|1.98|2.82|2.02|2.83|2.03|2.73|1.93|0
1747053600000|2025-05-12 12:40:00|2.81|2.01|2.76|1.96|2.83|2.03|2.76|1.96|0
1747053900000|2025-05-12 12:45:00|2.74|1.94|2.75|1.95|2.77|1.97|2.73|1.93|0
1747054200000|2025-05-12 12:50:00|2.76|1.96|2.71|1.91|2.76|1.96|2.7|1.9|0
1747054500000|2025-05-12 12:55:00|2.72|1.92|2.74|1.94|2.75|1.95|2.71|1.91|0
1747054800000|2025-05-12 13:00:00|2.73|1.93|2.71|1.91|2.73|1.93|2.68|1.88|0
1747055100000|2025-05-12 13:05:00|2.72|1.92|2.74|1.94|2.75|1.95|2.7|1.9|0
1747055400000|2025-05-12 13:10:00|2.73|1.93|2.76|1.96|2.76|1.96|2.71|1.91|0
1747055700000|2025-05-12 13:15:00|2.75|1.95|2.75|1.95|2.78|1.98|2.74|1.94|0
1747056000000|2025-05-12 13:20:00|2.76|1.96|3.1|1.6|3.11|1.98|2.75|1.6|0
1747056300000|2025-05-12 13:25:00|3.12|1.62|3.12|1.62|3.12|1.62|3.08|1.58|0
1747056600000|2025-05-12 13:30:00|2.76|1.96|2.8|2|2.85|2.05|2.76|1.96|0
1747056900000|2025-05-12 13:35:00|2.81|2.01|2.78|1.98|2.83|2.03|2.77|1.97|0
1747057200000|2025-05-12 13:40:00|2.77|1.97|2.78|1.98|2.82|2.02|2.74|1.94|0
1747057500000|2025-05-12 13:45:00|2.77|1.97|2.71|1.91|2.81|2.01|2.68|1.88|0
1747057800000|2025-05-12 13:50:00|2.72|1.92|2.63|1.83|2.72|1.92|2.58|1.78|0
1747058100000|2025-05-12 13:55:00|2.64|1.84|2.68|1.88|2.71|1.91|2.6|1.8|0
1747058400000|2025-05-12 14:00:00|2.67|1.87|2.62|1.82|2.72|1.92|2.6|1.8|0
1747058700000|2025-05-12 14:05:00|2.63|1.83|2.63|1.83|2.65|1.85|2.6|1.8|0
1747059000000|2025-05-12 14:10:00|2.67|1.87|2.61|1.81|2.67|1.87|2.58|1.78|0
1747059300000|2025-05-12 14:15:00|2.6|1.8|2.63|1.83|2.63|1.83|2.57|1.77|0
1747059600000|2025-05-12 14:20:00|2.59|1.79|2.61|1.81|2.68|1.88|2.58|1.78|0
1747059900000|2025-05-12 14:25:00|2.62|1.82|2.76|1.96|2.77|1.97|2.62|1.82|0
1747060200000|2025-05-12 14:30:00|2.78|1.98|2.77|1.97|2.81|2.01|2.75|1.95|0
1747060500000|2025-05-12 14:35:00|2.78|1.98|2.74|1.94|2.79|1.99|2.71|1.91|0
1747060800000|2025-05-12 14:40:00|2.73|1.93|2.67|1.87|2.74|1.94|2.67|1.87|0
1747061100000|2025-05-12 14:45:00|2.68|1.88|2.65|1.85|2.68|1.88|2.59|1.79|0
1747061400000|2025-05-12 14:50:00|2.64|1.84|2.6|1.8|2.66|1.86|2.58|1.78|0
1747061700000|2025-05-12 14:55:00|2.59|1.79|2.67|1.87|2.68|1.88|2.58|1.78|0
1747062000000|2025-05-12 15:00:00|2.68|1.88|2.64|1.84|2.71|1.91|2.62|1.82|0
1747062300000|2025-05-12 15:05:00|2.67|1.87|2.7|1.9|2.7|1.9|2.65|1.85|0
1747062600000|2025-05-12 15:10:00|2.69|1.89|2.66|1.86|2.71|1.91|2.66|1.86|0
1747062900000|2025-05-12 15:15:00|2.67|1.87|2.62|1.82|2.68|1.88|2.61|1.81|0
1747063200000|2025-05-12 15:20:00|2.63|1.83|2.69|1.89|2.75|1.95|2.62|1.82|0
1747063500000|2025-05-12 15:25:00|2.68|1.88|2.69|1.89|2.74|1.94|2.67|1.87|0
1747063800000|2025-05-12 15:30:00|2.68|1.88|2.65|1.85|2.69|1.89|2.63|1.83|0
1747064100000|2025-05-12 15:35:00|2.64|1.84|2.64|1.84|2.67|1.87|2.62|1.82|0
1747064400000|2025-05-12 15:40:00|2.65|1.85|2.63|1.83|2.68|1.88|2.61|1.81|0
1747064700000|2025-05-12 15:45:00|2.65|1.85|2.6|1.8|2.65|1.85|2.56|1.76|0
1747065000000|2025-05-12 15:50:00|2.59|1.79|2.56|1.76|2.64|1.84|2.56|1.76|0
1747065300000|2025-05-12 15:55:00|2.55|1.75|2.54|1.74|2.59|1.79|2.51|1.71|0
1747065600000|2025-05-12 16:00:00|2.55|1.75|2.49|1.69|2.56|1.76|2.47|1.67|0
1747065900000|2025-05-12 16:05:00|2.48|1.68|2.46|1.66|2.5|1.7|2.45|1.65|0
1747066200000|2025-05-12 16:10:00|2.44|1.64|2.44|1.64|2.46|1.66|2.43|1.63|0
1747066500000|2025-05-12 16:15:00|2.45|1.65|2.43|1.63|2.46|1.66|2.43|1.63|0
1747066800000|2025-05-12 16:20:00|2.44|1.64|2.41|1.61|2.46|1.66|2.41|1.61|0
1747067100000|2025-05-12 16:25:00|2.42|1.62|2.45|1.65|2.46|1.66|2.41|1.61|0
1747067400000|2025-05-12 16:30:00|2.44|1.64|2.4|1.6|2.46|1.66|2.38|1.58|0
1747067700000|2025-05-12 16:35:00|2.42|1.62|2.4|1.6|2.43|1.63|2.39|1.59|0
1747068000000|2025-05-12 16:40:00|2.39|1.59|2.36|1.56|2.4|1.6|2.36|1.56|0
1747068300000|2025-05-12 16:45:00|2.37|1.57|2.35|1.55|2.38|1.58|2.33|1.53|0
1747068600000|2025-05-12 16:50:00|2.34|1.54|2.34|1.54|2.36|1.56|2.32|1.52|0
1747068900000|2025-05-12 16:55:00|2.35|1.55|2.43|1.63|2.43|1.63|2.33|1.53|0
1747069200000|2025-05-12 17:00:00|2.42|1.62|2.39|1.59|2.42|1.62|2.39|1.59|0
1747069500000|2025-05-12 17:05:00|2.4|1.6|2.39|1.59|2.41|1.61|2.36|1.56|0
1747069800000|2025-05-12 17:10:00|2.4|1.6|2.44|1.64|2.45|1.65|2.39|1.59|0
1747070100000|2025-05-12 17:15:00|2.45|1.65|2.43|1.63|2.46|1.66|2.42|1.62|0
1747070400000|2025-05-12 17:20:00|2.44|1.64|2.47|1.67|2.49|1.69|2.42|1.62|0
1747070700000|2025-05-12 17:25:00|2.46|1.66|2.47|1.67|2.49|1.69|2.45|1.65|0
1747071000000|2025-05-12 17:30:00|2.46|1.66|2.45|1.65|2.49|1.69|2.44|1.64|0
1747071300000|2025-05-12 17:35:00|2.44|1.64|2.47|1.67|2.48|1.68|2.44|1.64|0
1747071600000|2025-05-12 17:40:00|2.48|1.68|2.59|1.79|2.59|1.79|2.41|1.61|0
1747071900000|2025-05-12 17:45:00|2.58|1.78|2.57|1.77|2.58|1.78|2.56|1.76|0
1747072200000|2025-05-12 17:50:00|2.56|1.76|2.54|1.74|2.57|1.77|2.53|1.73|0
1747072500000|2025-05-12 17:55:00|2.55|1.75|2.57|1.77|2.58|1.78|2.54|1.74|0
1747072800000|2025-05-12 18:00:00|2.56|1.76|2.49|1.69|2.58|1.78|2.49|1.69|0
1747073100000|2025-05-12 18:05:00|2.5|1.7|2.5|1.7|2.53|1.73|2.49|1.69|0
1747073400000|2025-05-12 18:10:00|2.49|1.69|2.46|1.66|2.52|1.72|2.46|1.66|0
1747073700000|2025-05-12 18:15:00|2.47|1.67|2.42|1.62|2.48|1.68|2.41|1.61|0
1747074000000|2025-05-12 18:20:00|2.41|1.61|2.47|1.67|2.48|1.68|2.41|1.61|0
1747074300000|2025-05-12 18:25:00|2.48|1.68|2.47|1.67|2.49|1.69|2.46|1.66|0
1747074600000|2025-05-12 18:30:00|2.46|1.66|2.47|1.67|2.5|1.7|2.46|1.66|0
1747074900000|2025-05-12 18:35:00|2.48|1.68|2.48|1.68|2.5|1.7|2.46|1.66|0
1747075200000|2025-05-12 18:40:00|2.47|1.67|2.47|1.67|2.49|1.69|2.46|1.66|0
1747075500000|2025-05-12 18:45:00|2.48|1.68|2.47|1.67|2.5|1.7|2.44|1.64|0
1747075800000|2025-05-12 18:50:00|2.46|1.66|2.55|1.75|2.55|1.75|2.44|1.64|0
1747076100000|2025-05-12 18:55:00|2.54|1.74|2.57|1.77|2.59|1.79|2.53|1.73|0
1747076400000|2025-05-12 19:00:00|2.58|1.78|2.54|1.74|2.59|1.79|2.54|1.74|0
1747076700000|2025-05-12 19:05:00|2.53|1.73|2.55|1.75|2.58|1.78|2.53|1.73|0
1747077000000|2025-05-12 19:10:00|2.54|1.74|2.57|1.77|2.58|1.78|2.54|1.74|0
1747077300000|2025-05-12 19:15:00|2.56|1.76|2.57|1.77|2.58|1.78|2.54|1.74|0
1747077600000|2025-05-12 19:20:00|2.54|1.74|2.57|1.77|2.58|1.78|2.54|1.74|0
1747077900000|2025-05-12 19:25:00|2.59|1.79|2.59|1.79|2.61|1.81|2.58|1.78|0
1747078200000|2025-05-12 19:30:00|2.6|1.8|2.62|1.82|2.64|1.84|2.58|1.78|0
1747078500000|2025-05-12 19:35:00|2.63|1.83|2.62|1.82|2.66|1.86|2.6|1.8|0
1747078800000|2025-05-12 19:40:00|2.63|1.83|2.59|1.79|2.65|1.85|2.57|1.77|0
1747079100000|2025-05-12 19:45:00|2.6|1.8|2.58|1.78|2.63|1.83|2.55|1.75|0
1747079400000|2025-05-12 19:50:00|2.55|1.75|2.51|1.71|2.57|1.77|2.49|1.69|0
1747079700000|2025-05-12 19:55:00|2.52|1.72|2.44|1.64|2.56|1.76|2.44|1.64|0
1747080000000|2025-05-12 20:00:00|2.43|1.63|2.45|1.65|2.46|1.66|2.39|1.59|0
1747080300000|2025-05-12 20:05:00|2.44|1.64|2.5|1.7|2.51|1.71|2.41|1.61|0
1747080600000|2025-05-12 20:10:00|2.51|1.71|2.47|1.67|2.51|1.71|2.46|1.66|0
1747080900000|2025-05-12 20:15:00|2.46|1.66|2.49|1.69|2.5|1.7|2.46|1.66|0
1747081200000|2025-05-12 20:20:00|2.5|1.7|2.47|1.67|2.5|1.7|2.46|1.66|0
1747081500000|2025-05-12 20:25:00|2.49|1.69|2.44|1.64|2.49|1.69|2.44|1.64|0
1747081800000|2025-05-12 20:30:00|2.43|1.63|2.44|1.64|2.44|1.64|2.43|1.63|0
1747082100000|2025-05-12 20:35:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1747082400000|2025-05-12 20:40:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1747082700000|2025-05-12 20:45:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1747083000000|2025-05-12 20:50:00|2.46|1.66|2.44|1.64|2.47|1.67|2.44|1.64|0
1747083300000|2025-05-12 20:55:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1747083600000|2025-05-12 21:00:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1747085400000|2025-05-12 21:30:00|2.78|1.28|2.78|1.28|2.78|1.28|2.78|1.28|0
1747086600000|2025-05-12 21:50:00|2.77|1.27|2.77|1.27|2.77|1.27|2.77|1.27|0
1747086900000|2025-05-12 21:55:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1747087200000|2025-05-12 22:00:00|2.78|1.28|2.78|1.28|2.82|1.32|2.78|1.28|0
1747087500000|2025-05-12 22:05:00|2.77|1.27|2.8|1.3|2.8|1.3|2.77|1.27|0
1747087800000|2025-05-12 22:10:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1747088100000|2025-05-12 22:15:00|2.82|1.32|2.81|1.31|2.82|1.32|2.8|1.3|0
1747088400000|2025-05-12 22:20:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1747088700000|2025-05-12 22:25:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1747089000000|2025-05-12 22:30:00|2.82|1.32|2.82|1.32|2.83|1.33|2.81|1.31|0
1747089300000|2025-05-12 22:35:00|2.83|1.33|2.83|1.33|2.84|1.34|2.82|1.32|0
1747089600000|2025-05-12 22:40:00|2.84|1.34|2.83|1.33|2.84|1.34|2.82|1.32|0
1747089900000|2025-05-12 22:45:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1747090200000|2025-05-12 22:50:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1747090500000|2025-05-12 22:55:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1747090800000|2025-05-12 23:00:00|2.82|1.32|2.8|1.3|2.82|1.32|2.8|1.3|0
1747091100000|2025-05-12 23:05:00|2.79|1.29|2.79|1.29|2.8|1.3|2.78|1.28|0
1747091700000|2025-05-12 23:15:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1747092300000|2025-05-12 23:25:00|2.76|1.26|2.76|1.26|2.77|1.27|2.75|1.25|0
1747092600000|2025-05-12 23:30:00|2.77|1.27|2.78|1.28|2.78|1.28|2.76|1.26|0
1747092900000|2025-05-12 23:35:00|2.79|1.29|2.81|1.31|2.81|1.31|2.79|1.29|0
1747093500000|2025-05-12 23:45:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1747093800000|2025-05-12 23:50:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1747094100000|2025-05-12 23:55:00|2.83|1.33|2.84|1.34|2.84|1.34|2.82|1.32|0
1747094400000|2025-05-13 00:00:00|2.85|1.35|2.86|1.36|2.87|1.37|2.84|1.34|0
1747094700000|2025-05-13 00:05:00|2.85|1.35|2.87|1.37|2.88|1.38|2.85|1.35|0
1747095000000|2025-05-13 00:10:00|2.88|1.38|2.87|1.37|2.88|1.38|2.86|1.36|0
1747095300000|2025-05-13 00:15:00|2.88|1.38|2.58|1.78|2.88|1.78|2.5|1.37|0
1747095600000|2025-05-13 00:20:00|2.57|1.77|2.58|1.78|2.58|1.78|2.56|1.76|0
1747095900000|2025-05-13 00:25:00|2.57|1.77|2.53|1.73|2.58|1.78|2.53|1.73|0
1747096200000|2025-05-13 00:30:00|2.57|1.77|2.59|1.79|2.59|1.79|2.55|1.75|0
1747096500000|2025-05-13 00:35:00|2.6|1.8|2.6|1.8|2.6|1.8|2.52|1.72|0
1747096800000|2025-05-13 00:40:00|2.59|1.79|2.59|1.79|2.6|1.8|2.53|1.73|0
1747097100000|2025-05-13 00:45:00|2.6|1.8|2.59|1.79|2.6|1.8|2.58|1.78|0
1747097400000|2025-05-13 00:50:00|2.6|1.8|2.6|1.8|2.61|1.81|2.59|1.79|0
1747097700000|2025-05-13 00:55:00|2.59|1.79|2.59|1.79|2.6|1.8|2.59|1.79|0
1747098000000|2025-05-13 01:00:00|2.6|1.8|2.59|1.79|2.6|1.8|2.58|1.78|0
1747098300000|2025-05-13 01:05:00|2.6|1.8|2.61|1.81|2.65|1.85|2.58|1.78|0
1747098600000|2025-05-13 01:10:00|2.62|1.82|2.63|1.83|2.63|1.83|2.6|1.8|0
1747098900000|2025-05-13 01:15:00|2.62|1.82|2.59|1.79|2.63|1.83|2.58|1.78|0
1747099200000|2025-05-13 01:20:00|2.58|1.78|2.58|1.78|2.6|1.8|2.58|1.78|0
1747099500000|2025-05-13 01:25:00|2.59|1.79|2.6|1.8|2.6|1.8|2.58|1.78|0
1747099800000|2025-05-13 01:30:00|2.61|1.81|2.59|1.79|2.61|1.81|2.58|1.78|0
1747100100000|2025-05-13 01:35:00|2.58|1.78|2.6|1.8|2.61|1.81|2.58|1.78|0
1747100400000|2025-05-13 01:40:00|2.61|1.81|2.6|1.8|2.61|1.81|2.58|1.78|0
1747100700000|2025-05-13 01:45:00|2.59|1.79|2.59|1.79|2.6|1.8|2.58|1.78|0
1747101000000|2025-05-13 01:50:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1747101300000|2025-05-13 01:55:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1747101600000|2025-05-13 02:00:00|2.58|1.78|2.54|1.74|2.6|1.8|2.53|1.73|0
1747101900000|2025-05-13 02:05:00|2.55|1.75|2.53|1.73|2.55|1.75|2.53|1.73|0
1747102200000|2025-05-13 02:10:00|2.54|1.74|2.55|1.75|2.56|1.76|2.54|1.74|0
1747102500000|2025-05-13 02:15:00|2.54|1.74|2.55|1.75|2.57|1.77|2.46|1.66|0
1747102800000|2025-05-13 02:20:00|2.56|1.76|2.6|1.8|2.61|1.81|2.56|1.76|0
1747103100000|2025-05-13 02:25:00|2.61|1.81|2.57|1.77|2.61|1.81|2.56|1.76|0
1747103400000|2025-05-13 02:30:00|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1747103700000|2025-05-13 02:35:00|2.56|1.76|2.59|1.79|2.6|1.8|2.53|1.73|0
1747104000000|2025-05-13 02:40:00|2.6|1.8|2.6|1.8|2.6|1.8|2.59|1.79|0
1747104300000|2025-05-13 02:45:00|2.61|1.81|2.54|1.74|2.61|1.81|2.54|1.74|0
1747104600000|2025-05-13 02:50:00|2.51|1.71|2.57|1.77|2.57|1.77|2.5|1.7|0
1747104900000|2025-05-13 02:55:00|2.56|1.76|2.55|1.75|2.56|1.76|2.54|1.74|0
1747105200000|2025-05-13 03:00:00|2.54|1.74|2.57|1.77|2.57|1.77|2.54|1.74|0
1747105500000|2025-05-13 03:05:00|2.58|1.78|2.57|1.77|2.61|1.81|2.56|1.76|0
1747105800000|2025-05-13 03:10:00|2.56|1.76|2.59|1.79|2.59|1.79|2.49|1.69|0
1747106100000|2025-05-13 03:15:00|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1747106400000|2025-05-13 03:20:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1747106700000|2025-05-13 03:25:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1747107000000|2025-05-13 03:30:00|2.58|1.78|2.6|1.8|2.6|1.8|2.58|1.78|0
1747107300000|2025-05-13 03:35:00|2.59|1.79|2.59|1.79|2.61|1.81|2.59|1.79|0
1747107900000|2025-05-13 03:45:00|2.6|1.8|2.59|1.79|2.6|1.8|2.58|1.78|0
1747108200000|2025-05-13 03:50:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1747108500000|2025-05-13 03:55:00|2.6|1.8|2.6|1.8|2.61|1.81|2.58|1.78|0
1747108800000|2025-05-13 04:00:00|2.59|1.79|2.59|1.79|2.6|1.8|2.53|1.73|0
1747109100000|2025-05-13 04:05:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1747109400000|2025-05-13 04:10:00|2.58|1.78|2.6|1.8|2.6|1.8|2.58|1.78|0
1747109700000|2025-05-13 04:15:00|2.59|1.79|2.59|1.79|2.6|1.8|2.59|1.79|0
1747110000000|2025-05-13 04:20:00|2.58|1.78|2.6|1.8|2.6|1.8|2.58|1.78|0
1747110300000|2025-05-13 04:25:00|2.59|1.79|2.6|1.8|2.61|1.81|2.59|1.79|0
1747110600000|2025-05-13 04:30:00|2.61|1.81|2.6|1.8|2.61|1.81|2.59|1.79|0
1747110900000|2025-05-13 04:35:00|2.59|1.79|2.62|1.82|2.65|1.85|2.53|1.73|0
1747111200000|2025-05-13 04:40:00|2.63|1.83|2.61|1.81|2.65|1.85|2.61|1.81|0
1747111500000|2025-05-13 04:45:00|2.6|1.8|2.61|1.81|2.62|1.82|2.57|1.77|0
1747111800000|2025-05-13 04:50:00|2.62|1.82|2.62|1.82|2.62|1.82|2.48|1.68|0
1747112100000|2025-05-13 04:55:00|2.61|1.81|2.62|1.82|2.62|1.82|2.61|1.81|0
1747112400000|2025-05-13 05:00:00|2.61|1.81|2.61|1.81|2.62|1.82|2.59|1.79|0
1747112700000|2025-05-13 05:05:00|2.6|1.8|2.59|1.79|2.6|1.8|2.49|1.69|0
1747113000000|2025-05-13 05:10:00|2.51|1.71|2.59|1.79|2.6|1.8|2.51|1.71|0
1747113300000|2025-05-13 05:15:00|2.6|1.8|2.59|1.79|2.62|1.82|2.59|1.79|0
1747113600000|2025-05-13 05:20:00|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1747113900000|2025-05-13 05:25:00|2.6|1.8|2.59|1.79|2.6|1.8|2.58|1.78|0
1747114200000|2025-05-13 05:30:00|2.6|1.8|2.58|1.78|2.6|1.8|2.58|1.78|0
1747114500000|2025-05-13 05:35:00|2.59|1.79|2.59|1.79|2.6|1.8|2.59|1.79|0
1747114800000|2025-05-13 05:40:00|2.6|1.8|2.59|1.79|2.6|1.8|2.56|1.76|0
1747115100000|2025-05-13 05:45:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1747115400000|2025-05-13 05:50:00|2.6|1.8|2.59|1.79|2.6|1.8|2.56|1.76|0
1747115700000|2025-05-13 05:55:00|2.6|1.8|2.59|1.79|2.6|1.8|2.51|1.71|0
1747116000000|2025-05-13 06:00:00|2.6|1.8|2.56|1.76|2.6|1.8|2.56|1.76|0
1747116300000|2025-05-13 06:05:00|2.57|1.77|2.57|1.77|2.58|1.78|2.55|1.75|0
1747116600000|2025-05-13 06:10:00|2.56|1.76|2.56|1.76|2.57|1.77|2.56|1.76|0
1747116900000|2025-05-13 06:15:00|2.57|1.77|2.57|1.77|2.58|1.78|2.55|1.75|0
1747117200000|2025-05-13 06:20:00|2.58|1.78|2.59|1.79|2.59|1.79|2.56|1.76|0
1747117500000|2025-05-13 06:25:00|2.58|1.78|2.59|1.79|2.6|1.8|2.58|1.78|0
1747117800000|2025-05-13 06:30:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1747118100000|2025-05-13 06:35:00|2.58|1.78|2.57|1.77|2.59|1.79|2.48|1.68|0
1747118400000|2025-05-13 06:40:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1747118700000|2025-05-13 06:45:00|2.49|1.69|2.59|1.79|2.59|1.79|2.48|1.68|0
1747119000000|2025-05-13 06:50:00|2.6|1.8|2.59|1.79|2.61|1.81|2.59|1.79|0
1747119300000|2025-05-13 06:55:00|2.6|1.8|2.59|1.79|2.6|1.8|2.58|1.78|0
1747119600000|2025-05-13 07:00:00|2.58|1.78|2.61|1.81|2.62|1.82|2.58|1.78|0
1747119900000|2025-05-13 07:05:00|2.62|1.82|2.61|1.81|2.64|1.84|2.6|1.8|0
1747120200000|2025-05-13 07:10:00|2.6|1.8|2.59|1.79|2.62|1.82|2.58|1.78|0
1747120500000|2025-05-13 07:15:00|2.58|1.78|2.59|1.79|2.6|1.8|2.57|1.77|0
1747120800000|2025-05-13 07:20:00|2.6|1.8|2.58|1.78|2.62|1.82|2.56|1.76|0
1747121100000|2025-05-13 07:25:00|2.59|1.79|2.59|1.79|2.62|1.82|2.58|1.78|0
1747121400000|2025-05-13 07:30:00|2.6|1.8|2.59|1.79|2.6|1.8|2.57|1.77|0
1747121700000|2025-05-13 07:35:00|2.58|1.78|2.59|1.79|2.6|1.8|2.58|1.78|0
1747122000000|2025-05-13 07:40:00|2.6|1.8|2.59|1.79|2.61|1.81|2.58|1.78|0
1747122300000|2025-05-13 07:45:00|2.58|1.78|2.59|1.79|2.6|1.8|2.58|1.78|0
1747122600000|2025-05-13 07:50:00|2.6|1.8|2.6|1.8|2.6|1.8|2.58|1.78|0
1747122900000|2025-05-13 07:55:00|2.59|1.79|2.59|1.79|2.6|1.8|2.51|1.71|0
1747123200000|2025-05-13 08:00:00|2.58|1.78|2.59|1.79|2.6|1.8|2.57|1.77|0
1747123500000|2025-05-13 08:05:00|2.6|1.8|2.59|1.79|2.61|1.81|2.58|1.78|0
1747123800000|2025-05-13 08:10:00|2.6|1.8|2.59|1.79|2.6|1.8|2.51|1.71|0
1747124100000|2025-05-13 08:15:00|2.58|1.78|2.59|1.79|2.6|1.8|2.57|1.77|0
1747124400000|2025-05-13 08:20:00|2.58|1.78|2.55|1.75|2.6|1.8|2.54|1.74|0
1747124700000|2025-05-13 08:25:00|2.54|1.74|2.57|1.77|2.6|1.8|2.54|1.74|0
1747125000000|2025-05-13 08:30:00|2.56|1.76|2.56|1.76|2.6|1.8|2.55|1.75|0
1747125300000|2025-05-13 08:35:00|2.54|1.74|2.54|1.74|2.55|1.75|2.53|1.73|0
1747125600000|2025-05-13 08:40:00|2.55|1.75|2.57|1.77|2.58|1.78|2.54|1.74|0
1747125900000|2025-05-13 08:45:00|2.58|1.78|2.57|1.77|2.58|1.78|2.56|1.76|0
1747126200000|2025-05-13 08:50:00|2.58|1.78|2.6|1.8|2.6|1.8|2.58|1.78|0
1747126500000|2025-05-13 08:55:00|2.59|1.79|2.59|1.79|2.6|1.8|2.59|1.79|0
1747126800000|2025-05-13 09:00:00|2.6|1.8|2.57|1.77|2.6|1.8|2.56|1.76|0
1747127100000|2025-05-13 09:05:00|2.59|1.79|2.59|1.79|2.59|1.79|2.57|1.77|0
1747127400000|2025-05-13 09:10:00|2.6|1.8|2.57|1.77|2.6|1.8|2.56|1.76|0
1747127700000|2025-05-13 09:15:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1747128000000|2025-05-13 09:20:00|2.56|1.76|2.56|1.76|2.57|1.77|2.55|1.75|0
1747128300000|2025-05-13 09:25:00|2.57|1.77|2.57|1.77|2.57|1.77|2.56|1.76|0
1747128600000|2025-05-13 09:30:00|2.56|1.76|2.57|1.77|2.57|1.77|2.54|1.74|0
1747128900000|2025-05-13 09:35:00|2.56|1.76|2.54|1.74|2.57|1.77|2.54|1.74|0
1747129200000|2025-05-13 09:40:00|2.55|1.75|2.54|1.74|2.55|1.75|2.53|1.73|0
1747129500000|2025-05-13 09:45:00|2.55|1.75|2.55|1.75|2.55|1.75|2.54|1.74|0
1747129800000|2025-05-13 09:50:00|2.54|1.74|2.54|1.74|2.55|1.75|2.49|1.69|0
1747130100000|2025-05-13 09:55:00|2.55|1.75|2.51|1.71|2.55|1.75|2.51|1.71|0
1747130400000|2025-05-13 10:00:00|2.52|1.72|2.55|1.75|2.56|1.76|2.51|1.71|0
1747130700000|2025-05-13 10:05:00|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1747131000000|2025-05-13 10:10:00|2.54|1.74|2.51|1.71|2.55|1.75|2.51|1.71|0
1747131300000|2025-05-13 10:15:00|2.52|1.72|2.54|1.74|2.55|1.75|2.51|1.71|0
1747131600000|2025-05-13 10:20:00|2.52|1.72|2.5|1.7|2.52|1.72|2.49|1.69|0
1747131900000|2025-05-13 10:25:00|2.51|1.71|2.51|1.71|2.53|1.73|2.49|1.69|0
1747132200000|2025-05-13 10:30:00|2.52|1.72|2.52|1.72|2.53|1.73|2.5|1.7|0
1747132500000|2025-05-13 10:35:00|2.51|1.71|2.52|1.72|2.53|1.73|2.5|1.7|0
1747132800000|2025-05-13 10:40:00|2.51|1.71|2.49|1.69|2.52|1.72|2.49|1.69|0
1747133100000|2025-05-13 10:45:00|2.5|1.7|2.52|1.72|2.52|1.72|2.49|1.69|0
1747133400000|2025-05-13 10:50:00|2.47|1.67|2.52|1.72|2.52|1.72|2.47|1.67|0
1747133700000|2025-05-13 10:55:00|2.51|1.71|2.55|1.75|2.55|1.75|2.51|1.71|0
1747134000000|2025-05-13 11:00:00|2.54|1.74|2.54|1.74|2.56|1.76|2.49|1.69|0
1747134300000|2025-05-13 11:05:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1747134600000|2025-05-13 11:10:00|2.51|1.71|2.52|1.72|2.52|1.72|2.5|1.7|0
1747134900000|2025-05-13 11:15:00|2.47|1.67|2.5|1.7|2.53|1.73|2.47|1.67|0
1747135200000|2025-05-13 11:20:00|2.49|1.69|2.52|1.72|2.53|1.73|2.49|1.69|0
1747135500000|2025-05-13 11:25:00|2.51|1.71|2.51|1.71|2.53|1.73|2.51|1.71|0
1747135800000|2025-05-13 11:30:00|2.52|1.72|2.52|1.72|2.53|1.73|2.51|1.71|0
1747136100000|2025-05-13 11:35:00|2.51|1.71|2.47|1.67|2.53|1.73|2.47|1.67|0
1747136400000|2025-05-13 11:40:00|2.46|1.66|2.44|1.64|2.47|1.67|2.43|1.63|0
1747136700000|2025-05-13 11:45:00|2.43|1.63|2.44|1.64|2.45|1.65|2.39|1.59|0
1747137000000|2025-05-13 11:50:00|2.45|1.65|2.44|1.64|2.48|1.68|2.39|1.59|0
1747137300000|2025-05-13 11:55:00|2.43|1.63|2.44|1.64|2.45|1.65|2.43|1.63|0
1747137600000|2025-05-13 12:00:00|2.43|1.63|2.44|1.64|2.45|1.65|2.43|1.63|0
1747137900000|2025-05-13 12:05:00|2.45|1.65|2.45|1.65|2.45|1.65|2.41|1.61|0
1747138200000|2025-05-13 12:10:00|2.44|1.64|2.42|1.62|2.44|1.64|2.41|1.61|0
1747138500000|2025-05-13 12:15:00|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1747138800000|2025-05-13 12:20:00|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1747139100000|2025-05-13 12:25:00|2.41|1.61|2.36|1.56|2.43|1.63|2.35|1.55|0
1747139400000|2025-05-13 12:30:00|2.34|1.54|2.34|1.54|2.37|1.57|1.82|1.02|0
1747139700000|2025-05-13 12:35:00|2.33|1.53|2.37|1.57|2.37|1.57|2.31|1.51|0
1747140000000|2025-05-13 12:40:00|2.36|1.56|2.38|1.58|2.38|1.58|2.34|1.54|0
1747140300000|2025-05-13 12:45:00|2.37|1.57|2.34|1.54|2.38|1.58|2.34|1.54|0
1747140600000|2025-05-13 12:50:00|2.36|1.56|2.34|1.54|2.38|1.58|2.33|1.53|0
1747140900000|2025-05-13 12:55:00|2.35|1.55|2.34|1.54|2.37|1.57|2.33|1.53|0
1747141200000|2025-05-13 13:00:00|2.35|1.55|2.35|1.55|2.36|1.56|2.34|1.54|0
1747141500000|2025-05-13 13:05:00|2.34|1.54|2.29|1.49|2.36|1.56|2.28|1.48|0
1747141800000|2025-05-13 13:10:00|2.32|1.52|2.34|1.54|2.36|1.56|2.31|1.51|0
1747142100000|2025-05-13 13:15:00|2.35|1.55|2.3|1.5|2.35|1.55|2.29|1.49|0
1747142400000|2025-05-13 13:20:00|2.29|1.49|2.7|1.2|2.7|1.55|2.27|1.2|0
1747142700000|2025-05-13 13:25:00|2.71|1.21|2.7|1.2|2.73|1.23|2.7|1.2|0
1747143000000|2025-05-13 13:30:00|2.35|1.55|2.3|1.5|2.37|1.57|2.27|1.47|0
1747143300000|2025-05-13 13:35:00|2.29|1.49|2.24|1.44|2.31|1.51|2.23|1.43|0
1747143600000|2025-05-13 13:40:00|2.23|1.43|2.22|1.42|2.27|1.47|2.22|1.42|0
1747143900000|2025-05-13 13:45:00|2.23|1.43|2.2|1.4|2.24|1.44|2.19|1.39|0
1747144200000|2025-05-13 13:50:00|2.19|1.39|2.2|1.4|2.21|1.41|2.17|1.37|0
1747144500000|2025-05-13 13:55:00|2.19|1.39|2.2|1.4|2.21|1.41|2.17|1.37|0
1747144800000|2025-05-13 14:00:00|2.19|1.39|2.22|1.42|2.23|1.43|2.18|1.38|0
1747145100000|2025-05-13 14:05:00|2.23|1.43|2.23|1.43|2.24|1.44|2.2|1.4|0
1747145400000|2025-05-13 14:10:00|2.24|1.44|2.22|1.42|2.24|1.44|2.17|1.37|0
1747145700000|2025-05-13 14:15:00|2.23|1.43|2.21|1.41|2.24|1.44|2.17|1.37|0
1747146000000|2025-05-13 14:20:00|2.2|1.4|2.2|1.4|2.22|1.42|2.18|1.38|0
1747146300000|2025-05-13 14:25:00|2.21|1.41|2.19|1.39|2.21|1.41|2.17|1.37|0
1747146600000|2025-05-13 14:30:00|2.2|1.4|2.17|1.37|2.21|1.41|2.16|1.36|0
1747146900000|2025-05-13 14:35:00|2.2|1.4|2.17|1.37|2.21|1.41|2.16|1.36|0
1747147200000|2025-05-13 14:40:00|2.18|1.38|2.21|1.41|2.22|1.42|2.17|1.37|0
1747147500000|2025-05-13 14:45:00|2.2|1.4|2.2|1.4|2.22|1.42|2.17|1.37|0
1747147800000|2025-05-13 14:50:00|2.19|1.39|2.2|1.4|2.22|1.42|2.16|1.36|0
1747148100000|2025-05-13 14:55:00|2.21|1.41|2.2|1.4|2.22|1.42|2.18|1.38|0
1747148400000|2025-05-13 15:00:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1747148700000|2025-05-13 15:05:00|2.21|1.41|2.2|1.4|2.22|1.42|2.17|1.37|0
1747149000000|2025-05-13 15:10:00|2.19|1.39|2.18|1.38|2.21|1.41|2.16|1.36|0
1747149300000|2025-05-13 15:15:00|2.17|1.37|2.17|1.37|2.18|1.38|2.16|1.36|0
1747149600000|2025-05-13 15:20:00|2.18|1.38|2.17|1.37|2.21|1.41|2.17|1.37|0
1747149900000|2025-05-13 15:25:00|2.18|1.38|2.16|1.36|2.18|1.38|2.14|1.34|0
1747150200000|2025-05-13 15:30:00|2.15|1.35|2.17|1.37|2.21|1.41|2.15|1.35|0
1747150500000|2025-05-13 15:35:00|2.18|1.38|2.2|1.4|2.2|1.4|2.14|1.34|0
1747150800000|2025-05-13 15:40:00|2.23|1.43|2.23|1.43|2.24|1.44|2.21|1.41|0
1747151100000|2025-05-13 15:45:00|2.24|1.44|2.25|1.45|2.27|1.47|2.21|1.41|0
1747151400000|2025-05-13 15:50:00|2.26|1.46|2.3|1.5|2.3|1.5|2.24|1.44|0
1747151700000|2025-05-13 15:55:00|2.29|1.49|2.28|1.48|2.3|1.5|2.27|1.47|0
1747152000000|2025-05-13 16:00:00|2.29|1.49|2.36|1.56|2.37|1.57|2.27|1.47|0
1747152300000|2025-05-13 16:05:00|2.35|1.55|2.34|1.54|2.36|1.56|2.32|1.52|0
1747152600000|2025-05-13 16:10:00|2.35|1.55|2.32|1.52|2.36|1.56|2.31|1.51|0
1747152900000|2025-05-13 16:15:00|2.33|1.53|2.33|1.53|2.34|1.54|2.31|1.51|0
1747153200000|2025-05-13 16:20:00|2.34|1.54|2.32|1.52|2.34|1.54|2.31|1.51|0
1747153500000|2025-05-13 16:25:00|2.31|1.51|2.27|1.47|2.33|1.53|2.26|1.46|0
1747153800000|2025-05-13 16:30:00|2.28|1.48|2.28|1.48|2.31|1.51|2.27|1.47|0
1747154100000|2025-05-13 16:35:00|2.29|1.49|2.27|1.47|2.3|1.5|2.26|1.46|0
1747154400000|2025-05-13 16:40:00|2.28|1.48|2.27|1.47|2.28|1.48|2.26|1.46|0
1747154700000|2025-05-13 16:45:00|2.26|1.46|2.27|1.47|2.29|1.49|2.26|1.46|0
1747155000000|2025-05-13 16:50:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1747155300000|2025-05-13 16:55:00|2.28|1.48|2.27|1.47|2.29|1.49|2.27|1.47|0
1747155600000|2025-05-13 17:00:00|2.26|1.46|2.27|1.47|2.28|1.48|2.26|1.46|0
1747155900000|2025-05-13 17:05:00|2.26|1.46|2.27|1.47|2.29|1.49|2.26|1.46|0
1747156200000|2025-05-13 17:10:00|2.28|1.48|2.28|1.48|2.29|1.49|2.26|1.46|0
1747156500000|2025-05-13 17:15:00|2.27|1.47|2.28|1.48|2.28|1.48|2.26|1.46|0
1747156800000|2025-05-13 17:20:00|2.29|1.49|2.27|1.47|2.29|1.49|2.26|1.46|0
1747157100000|2025-05-13 17:25:00|2.28|1.48|2.28|1.48|2.28|1.48|2.26|1.46|0
1747157400000|2025-05-13 17:30:00|2.27|1.47|2.23|1.43|2.28|1.48|2.2|1.4|0
1747157700000|2025-05-13 17:35:00|2.22|1.42|2.23|1.43|2.24|1.44|2.22|1.42|0
1747158000000|2025-05-13 17:40:00|2.22|1.42|2.23|1.43|2.25|1.45|2.21|1.41|0
1747158300000|2025-05-13 17:45:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1747158600000|2025-05-13 17:50:00|2.22|1.42|2.23|1.43|2.25|1.45|2.22|1.42|0
1747158900000|2025-05-13 17:55:00|2.22|1.42|2.23|1.43|2.34|1.54|2.21|1.41|0
1747159200000|2025-05-13 18:00:00|2.22|1.42|2.22|1.42|2.25|1.45|2.2|1.4|0
1747159500000|2025-05-13 18:05:00|2.21|1.41|2.22|1.42|2.28|1.48|2.21|1.41|0
1747159800000|2025-05-13 18:10:00|2.21|1.41|2.2|1.4|2.23|1.43|2.19|1.39|0
1747160100000|2025-05-13 18:15:00|2.21|1.41|2.21|1.41|2.21|1.41|2.19|1.39|0
1747160400000|2025-05-13 18:20:00|2.2|1.4|2.18|1.38|2.22|1.42|2.17|1.37|0
1747160700000|2025-05-13 18:25:00|2.17|1.37|2.18|1.38|2.19|1.39|2.17|1.37|0
1747161000000|2025-05-13 18:30:00|2.17|1.37|2.17|1.37|2.19|1.39|2.16|1.36|0
1747161300000|2025-05-13 18:35:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1747161600000|2025-05-13 18:40:00|2.17|1.37|2.17|1.37|2.19|1.39|2.16|1.36|0
1747161900000|2025-05-13 18:45:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1747162200000|2025-05-13 18:50:00|2.19|1.39|2.17|1.37|2.19|1.39|2.16|1.36|0
1747162500000|2025-05-13 18:55:00|2.18|1.38|2.18|1.38|2.2|1.4|2.16|1.36|0
1747162800000|2025-05-13 19:00:00|2.19|1.39|2.28|1.48|2.28|1.48|2.17|1.37|0
1747163100000|2025-05-13 19:05:00|2.27|1.47|2.22|1.42|2.27|1.47|2.22|1.42|0
1747163400000|2025-05-13 19:10:00|2.21|1.41|2.27|1.47|2.27|1.47|2.21|1.41|0
1747163700000|2025-05-13 19:15:00|2.26|1.46|2.28|1.48|2.29|1.49|2.26|1.46|0
1747164000000|2025-05-13 19:20:00|2.29|1.49|2.3|1.5|2.31|1.51|2.26|1.46|0
1747164300000|2025-05-13 19:25:00|2.29|1.49|2.33|1.53|2.34|1.54|2.29|1.49|0
1747164600000|2025-05-13 19:30:00|2.34|1.54|2.29|1.49|2.34|1.54|2.29|1.49|0
1747164900000|2025-05-13 19:35:00|2.3|1.5|2.34|1.54|2.35|1.55|2.29|1.49|0
1747165200000|2025-05-13 19:40:00|2.35|1.55|2.38|1.58|2.39|1.59|2.35|1.55|0
1747165500000|2025-05-13 19:45:00|2.39|1.59|2.39|1.59|2.4|1.6|2.36|1.56|0
1747165800000|2025-05-13 19:50:00|2.38|1.58|2.57|1.77|2.58|1.78|2.37|1.57|0
1747166100000|2025-05-13 19:55:00|2.58|1.78|2.65|1.85|2.65|1.85|2.51|1.71|0
1747166400000|2025-05-13 20:00:00|2.62|1.82|2.59|1.79|2.64|1.84|2.56|1.76|0
1747166700000|2025-05-13 20:05:00|2.6|1.8|2.6|1.8|2.61|1.81|2.59|1.79|0
1747167000000|2025-05-13 20:10:00|2.57|1.77|2.54|1.74|2.6|1.8|2.53|1.73|0
1747167300000|2025-05-13 20:15:00|2.55|1.75|2.57|1.77|2.58|1.78|2.55|1.75|0
1747167600000|2025-05-13 20:20:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1747167900000|2025-05-13 20:25:00|2.56|1.76|2.57|1.77|2.58|1.78|2.56|1.76|0
1747168200000|2025-05-13 20:30:00|2.56|1.76|2.56|1.76|2.57|1.77|2.56|1.76|0
1747168500000|2025-05-13 20:35:00|2.57|1.77|2.51|1.71|2.57|1.77|2.51|1.71|0
1747168800000|2025-05-13 20:40:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1747169100000|2025-05-13 20:45:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1747169400000|2025-05-13 20:50:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1747169700000|2025-05-13 20:55:00|2.86|1.36|2.87|1.37|2.88|1.38|2.86|1.36|0
1747170000000|2025-05-13 21:00:00|2.86|1.36|2.87|1.37|2.87|1.37|2.86|1.36|0
1747170600000|2025-05-13 21:10:00|2.86|1.36|2.86|1.36|2.86|1.36|2.86|1.36|0
1747170900000|2025-05-13 21:15:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1747171200000|2025-05-13 21:20:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1747171500000|2025-05-13 21:25:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1747171800000|2025-05-13 21:30:00|2.86|1.36|2.87|1.37|2.87|1.37|2.86|1.36|0
1747172700000|2025-05-13 21:45:00|2.86|1.36|2.86|1.36|2.86|1.36|2.86|1.36|0
1747173300000|2025-05-13 21:55:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1747173600000|2025-05-13 22:00:00|2.86|1.36|2.86|1.36|2.87|1.37|2.84|1.34|0
1747173900000|2025-05-13 22:05:00|2.85|1.35|2.85|1.35|2.87|1.37|2.85|1.35|0
1747174200000|2025-05-13 22:10:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1747174500000|2025-05-13 22:15:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1747174800000|2025-05-13 22:20:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1747175100000|2025-05-13 22:25:00|2.83|1.33|2.84|1.34|2.85|1.35|2.83|1.33|0
1747175400000|2025-05-13 22:30:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1747175700000|2025-05-13 22:35:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1747176300000|2025-05-13 22:45:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1747176600000|2025-05-13 22:50:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1747176900000|2025-05-13 22:55:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1747177200000|2025-05-13 23:00:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1747177500000|2025-05-13 23:05:00|2.85|1.35|2.83|1.33|2.85|1.35|2.83|1.33|0
1747177800000|2025-05-13 23:10:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1747178100000|2025-05-13 23:15:00|2.83|1.33|2.83|1.33|2.84|1.34|2.82|1.32|0
1747178700000|2025-05-13 23:25:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1747179000000|2025-05-13 23:30:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1747179300000|2025-05-13 23:35:00|2.83|1.33|2.79|1.29|2.83|1.33|2.79|1.29|0
1747179600000|2025-05-13 23:40:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1747179900000|2025-05-13 23:45:00|2.79|1.29|2.79|1.29|2.8|1.3|2.79|1.29|0
1747180200000|2025-05-13 23:50:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1747180500000|2025-05-13 23:55:00|2.78|1.28|2.8|1.3|2.8|1.3|2.78|1.28|0
1747180800000|2025-05-14 00:00:00|2.79|1.29|2.8|1.3|2.81|1.31|2.79|1.29|0
1747181100000|2025-05-14 00:05:00|2.81|1.31|2.79|1.29|2.81|1.31|2.79|1.29|0
1747181400000|2025-05-14 00:10:00|2.8|1.3|2.81|1.31|2.82|1.32|2.79|1.29|0
1747181700000|2025-05-14 00:15:00|2.46|1.66|2.49|1.69|2.49|1.69|2.46|1.66|0
1747182000000|2025-05-14 00:20:00|2.48|1.68|2.49|1.69|2.5|1.7|2.48|1.68|0
1747182300000|2025-05-14 00:25:00|2.5|1.7|2.51|1.71|2.51|1.71|2.48|1.68|0
1747182600000|2025-05-14 00:30:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1747182900000|2025-05-14 00:35:00|2.5|1.7|2.51|1.71|2.52|1.72|2.5|1.7|0
1747183200000|2025-05-14 00:40:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1747183500000|2025-05-14 00:45:00|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1747183800000|2025-05-14 00:50:00|2.51|1.71|2.52|1.72|2.53|1.73|2.51|1.71|0
1747184100000|2025-05-14 00:55:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1747184400000|2025-05-14 01:00:00|2.43|1.63|2.54|1.74|2.55|1.75|2.43|1.63|0
1747184700000|2025-05-14 01:05:00|2.53|1.73|2.53|1.73|2.55|1.75|2.53|1.73|0
1747185000000|2025-05-14 01:10:00|2.54|1.74|2.53|1.73|2.54|1.74|2.48|1.68|0
1747185300000|2025-05-14 01:15:00|2.54|1.74|2.51|1.71|2.54|1.74|2.5|1.7|0
1747185600000|2025-05-14 01:20:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1747185900000|2025-05-14 01:25:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1747186200000|2025-05-14 01:30:00|2.51|1.71|2.52|1.72|2.52|1.72|2.46|1.66|0
1747186500000|2025-05-14 01:35:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1747186800000|2025-05-14 01:40:00|2.5|1.7|2.51|1.71|2.52|1.72|2.49|1.69|0
1747187100000|2025-05-14 01:45:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1747187400000|2025-05-14 01:50:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1747187700000|2025-05-14 01:55:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1747188000000|2025-05-14 02:00:00|2.52|1.72|2.52|1.72|2.53|1.73|2.51|1.71|0
1747188300000|2025-05-14 02:05:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1747188600000|2025-05-14 02:10:00|2.51|1.71|2.51|1.71|2.52|1.72|2.5|1.7|0
1747188900000|2025-05-14 02:15:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1747189200000|2025-05-14 02:20:00|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1747189500000|2025-05-14 02:25:00|2.49|1.69|2.49|1.69|2.49|1.69|2.48|1.68|0
1747189800000|2025-05-14 02:30:00|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1747190100000|2025-05-14 02:35:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1747190400000|2025-05-14 02:40:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1747190700000|2025-05-14 02:45:00|2.51|1.71|2.52|1.72|2.53|1.73|2.51|1.71|0
1747191000000|2025-05-14 02:50:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1747191300000|2025-05-14 02:55:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1747191600000|2025-05-14 03:00:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1747191900000|2025-05-14 03:05:00|2.49|1.69|2.49|1.69|2.49|1.69|2.48|1.68|0
1747192200000|2025-05-14 03:10:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1747192500000|2025-05-14 03:15:00|2.46|1.66|2.46|1.66|2.47|1.67|2.46|1.66|0
1747192800000|2025-05-14 03:20:00|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1747193100000|2025-05-14 03:25:00|2.46|1.66|2.46|1.66|2.46|1.66|2.46|1.66|0
1747193400000|2025-05-14 03:30:00|2.47|1.67|2.49|1.69|2.49|1.69|2.46|1.66|0
1747193700000|2025-05-14 03:35:00|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1747194300000|2025-05-14 03:45:00|2.5|1.7|2.51|1.71|2.52|1.72|2.49|1.69|0
1747194600000|2025-05-14 03:50:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1747195200000|2025-05-14 04:00:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1747195500000|2025-05-14 04:05:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1747195800000|2025-05-14 04:10:00|2.51|1.71|2.51|1.71|2.52|1.72|2.5|1.7|0
1747196100000|2025-05-14 04:15:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1747196400000|2025-05-14 04:20:00|2.52|1.72|2.51|1.71|2.52|1.72|2.5|1.7|0
1747196700000|2025-05-14 04:25:00|2.5|1.7|2.49|1.69|2.51|1.71|2.49|1.69|0
1747197000000|2025-05-14 04:30:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1747197300000|2025-05-14 04:35:00|2.45|1.65|2.46|1.66|2.47|1.67|2.45|1.65|0
1747197600000|2025-05-14 04:40:00|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1747197900000|2025-05-14 04:45:00|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1747198200000|2025-05-14 04:50:00|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1747198500000|2025-05-14 04:55:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1747198800000|2025-05-14 05:00:00|2.46|1.66|2.46|1.66|2.47|1.67|2.46|1.66|0
1747199100000|2025-05-14 05:05:00|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1747199400000|2025-05-14 05:10:00|2.47|1.67|2.46|1.66|2.47|1.67|2.45|1.65|0
1747199700000|2025-05-14 05:15:00|2.47|1.67|2.47|1.67|2.47|1.67|2.45|1.65|0
1747200000000|2025-05-14 05:20:00|2.46|1.66|2.46|1.66|2.47|1.67|2.46|1.66|0
1747200300000|2025-05-14 05:25:00|2.47|1.67|2.46|1.66|2.48|1.68|2.46|1.66|0
1747200600000|2025-05-14 05:30:00|2.47|1.67|2.44|1.64|2.47|1.67|2.44|1.64|0
1747200900000|2025-05-14 05:35:00|2.43|1.63|2.44|1.64|2.44|1.64|2.43|1.63|0
1747201200000|2025-05-14 05:40:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1747201500000|2025-05-14 05:45:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1747201800000|2025-05-14 05:50:00|2.43|1.63|2.45|1.65|2.46|1.66|2.43|1.63|0
1747202100000|2025-05-14 05:55:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747202400000|2025-05-14 06:00:00|2.44|1.64|2.42|1.62|2.46|1.66|2.39|1.59|0
1747202700000|2025-05-14 06:05:00|2.43|1.63|2.43|1.63|2.43|1.63|2.42|1.62|0
1747203000000|2025-05-14 06:10:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1747203300000|2025-05-14 06:15:00|2.43|1.63|2.43|1.63|2.45|1.65|2.42|1.62|0
1747203600000|2025-05-14 06:20:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1747203900000|2025-05-14 06:25:00|2.42|1.62|2.4|1.6|2.45|1.65|2.37|1.57|0
1747204200000|2025-05-14 06:30:00|2.41|1.61|2.4|1.6|2.42|1.62|2.37|1.57|0
1747204500000|2025-05-14 06:35:00|2.42|1.62|2.4|1.6|2.43|1.63|2.39|1.59|0
1747204800000|2025-05-14 06:40:00|2.42|1.62|2.39|1.59|2.42|1.62|2.39|1.59|0
1747205100000|2025-05-14 06:45:00|2.4|1.6|2.4|1.6|2.42|1.62|2.39|1.59|0
1747205400000|2025-05-14 06:50:00|2.39|1.59|2.4|1.6|2.42|1.62|2.39|1.59|0
1747205700000|2025-05-14 06:55:00|2.39|1.59|2.4|1.6|2.43|1.63|2.37|1.57|0
1747206000000|2025-05-14 07:00:00|2.39|1.59|2.4|1.6|2.42|1.62|2.38|1.58|0
1747206300000|2025-05-14 07:05:00|2.39|1.59|2.37|1.57|2.42|1.62|2.37|1.57|0
1747206600000|2025-05-14 07:10:00|2.4|1.6|2.4|1.6|2.42|1.62|2.37|1.57|0
1747206900000|2025-05-14 07:15:00|2.39|1.59|2.42|1.62|2.45|1.65|2.39|1.59|0
1747207200000|2025-05-14 07:20:00|2.43|1.63|2.45|1.65|2.5|1.7|2.42|1.62|0
1747207500000|2025-05-14 07:25:00|2.46|1.66|2.48|1.68|2.55|1.75|2.44|1.64|0
1747207800000|2025-05-14 07:30:00|2.47|1.67|2.48|1.68|2.54|1.74|2.45|1.65|0
1747208100000|2025-05-14 07:35:00|2.47|1.67|2.47|1.67|2.48|1.68|2.45|1.65|0
1747208400000|2025-05-14 07:40:00|2.45|1.65|2.48|1.68|2.48|1.68|2.44|1.64|0
1747208700000|2025-05-14 07:45:00|2.47|1.67|2.47|1.67|2.48|1.68|2.46|1.66|0
1747209000000|2025-05-14 07:50:00|2.46|1.66|2.46|1.66|2.48|1.68|2.46|1.66|0
1747209300000|2025-05-14 07:55:00|2.47|1.67|2.47|1.67|2.48|1.68|2.46|1.66|0
1747209600000|2025-05-14 08:00:00|2.46|1.66|2.47|1.67|2.49|1.69|2.46|1.66|0
1747209900000|2025-05-14 08:05:00|2.46|1.66|2.47|1.67|2.49|1.69|2.46|1.66|0
1747210200000|2025-05-14 08:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.46|1.66|0
1747210500000|2025-05-14 08:15:00|2.48|1.68|2.47|1.67|2.52|1.72|2.44|1.64|0
1747210800000|2025-05-14 08:20:00|2.46|1.66|2.5|1.7|2.5|1.7|2.45|1.65|0
1747211100000|2025-05-14 08:25:00|2.49|1.69|2.49|1.69|2.51|1.71|2.47|1.67|0
1747211400000|2025-05-14 08:30:00|2.47|1.67|2.5|1.7|2.51|1.71|2.47|1.67|0
1747211700000|2025-05-14 08:35:00|2.49|1.69|2.5|1.7|2.5|1.7|2.36|1.56|0
1747212000000|2025-05-14 08:40:00|2.51|1.71|2.49|1.69|2.51|1.71|2.48|1.68|0
1747212300000|2025-05-14 08:45:00|2.5|1.7|2.46|1.66|2.51|1.71|2.46|1.66|0
1747212600000|2025-05-14 08:50:00|2.47|1.67|2.45|1.65|2.47|1.67|2.44|1.64|0
1747212900000|2025-05-14 08:55:00|2.42|1.62|2.45|1.65|2.47|1.67|2.42|1.62|0
1747213200000|2025-05-14 09:00:00|2.42|1.62|2.5|1.7|2.51|1.71|2.42|1.62|0
1747213500000|2025-05-14 09:05:00|2.51|1.71|2.48|1.68|2.51|1.71|2.46|1.66|0
1747213800000|2025-05-14 09:10:00|2.47|1.67|2.47|1.67|2.5|1.7|2.46|1.66|0
1747214100000|2025-05-14 09:15:00|2.48|1.68|2.48|1.68|2.48|1.68|2.45|1.65|0
1747214400000|2025-05-14 09:20:00|2.47|1.67|2.44|1.64|2.48|1.68|2.44|1.64|0
1747214700000|2025-05-14 09:25:00|2.42|1.62|2.44|1.64|2.46|1.66|2.38|1.58|0
1747215000000|2025-05-14 09:30:00|2.43|1.63|2.45|1.65|2.46|1.66|2.43|1.63|0
1747215300000|2025-05-14 09:35:00|2.44|1.64|2.47|1.67|2.48|1.68|2.44|1.64|0
1747215600000|2025-05-14 09:40:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1747215900000|2025-05-14 09:45:00|2.46|1.66|2.47|1.67|2.52|1.72|2.46|1.66|0
1747216200000|2025-05-14 09:50:00|2.48|1.68|2.5|1.7|2.51|1.71|2.45|1.65|0
1747216500000|2025-05-14 09:55:00|2.51|1.71|2.5|1.7|2.51|1.71|2.49|1.69|0
1747216800000|2025-05-14 10:00:00|2.49|1.69|2.53|1.73|2.53|1.73|2.48|1.68|0
1747217100000|2025-05-14 10:05:00|2.52|1.72|2.52|1.72|2.53|1.73|2.49|1.69|0
1747217400000|2025-05-14 10:10:00|2.51|1.71|2.5|1.7|2.53|1.73|2.49|1.69|0
1747217700000|2025-05-14 10:15:00|2.52|1.72|2.54|1.74|2.55|1.75|2.52|1.72|0
1747218000000|2025-05-14 10:20:00|2.53|1.73|2.52|1.72|2.54|1.74|2.49|1.69|0
1747218300000|2025-05-14 10:25:00|2.5|1.7|2.52|1.72|2.52|1.72|2.49|1.69|0
1747218600000|2025-05-14 10:30:00|2.49|1.69|2.49|1.69|2.52|1.72|2.49|1.69|0
1747218900000|2025-05-14 10:35:00|2.48|1.68|2.47|1.67|2.5|1.7|2.47|1.67|0
1747219200000|2025-05-14 10:40:00|2.49|1.69|2.49|1.69|2.5|1.7|2.49|1.69|0
1747219500000|2025-05-14 10:45:00|2.5|1.7|2.5|1.7|2.51|1.71|2.49|1.69|0
1747219800000|2025-05-14 10:50:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1747220100000|2025-05-14 10:55:00|2.49|1.69|2.49|1.69|2.5|1.7|2.48|1.68|0
1747220400000|2025-05-14 11:00:00|2.48|1.68|2.46|1.66|2.5|1.7|2.46|1.66|0
1747220700000|2025-05-14 11:05:00|2.47|1.67|2.47|1.67|2.48|1.68|2.44|1.64|0
1747221000000|2025-05-14 11:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.45|1.65|0
1747221300000|2025-05-14 11:15:00|2.45|1.65|2.44|1.64|2.48|1.68|2.44|1.64|0
1747221600000|2025-05-14 11:20:00|2.45|1.65|2.45|1.65|2.46|1.66|2.43|1.63|0
1747221900000|2025-05-14 11:25:00|2.44|1.64|2.39|1.59|2.45|1.65|2.39|1.59|0
1747222200000|2025-05-14 11:30:00|2.4|1.6|2.4|1.6|2.42|1.62|2.39|1.59|0
1747222500000|2025-05-14 11:35:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1747222800000|2025-05-14 11:40:00|2.41|1.61|2.42|1.62|2.43|1.63|2.38|1.58|0
1747223100000|2025-05-14 11:45:00|2.43|1.63|2.45|1.65|2.45|1.65|2.42|1.62|0
1747223400000|2025-05-14 11:50:00|2.44|1.64|2.45|1.65|2.45|1.65|2.42|1.62|0
1747223700000|2025-05-14 11:55:00|2.44|1.64|2.42|1.62|2.45|1.65|2.41|1.61|0
1747224000000|2025-05-14 12:00:00|2.4|1.6|2.39|1.59|2.41|1.61|2.39|1.59|0
1747224300000|2025-05-14 12:05:00|2.4|1.6|2.39|1.59|2.41|1.61|2.39|1.59|0
1747224600000|2025-05-14 12:10:00|2.4|1.6|2.38|1.58|2.4|1.6|2.37|1.57|0
1747224900000|2025-05-14 12:15:00|2.37|1.57|2.38|1.58|2.38|1.58|2.36|1.56|0
1747225200000|2025-05-14 12:20:00|2.37|1.57|2.37|1.57|2.39|1.59|2.35|1.55|0
1747225500000|2025-05-14 12:25:00|2.36|1.56|2.38|1.58|2.38|1.58|2.36|1.56|0
1747225800000|2025-05-14 12:30:00|2.37|1.57|2.37|1.57|2.38|1.58|2.35|1.55|0
1747226100000|2025-05-14 12:35:00|2.38|1.58|2.4|1.6|2.41|1.61|2.37|1.57|0
1747226400000|2025-05-14 12:40:00|2.42|1.62|2.39|1.59|2.42|1.62|2.39|1.59|0
1747226700000|2025-05-14 12:45:00|2.37|1.57|2.37|1.57|2.4|1.6|2.37|1.57|0
1747227000000|2025-05-14 12:50:00|2.36|1.56|2.37|1.57|2.38|1.58|2.36|1.56|0
1747227300000|2025-05-14 12:55:00|2.38|1.58|2.37|1.57|2.38|1.58|2.36|1.56|0
1747227600000|2025-05-14 13:00:00|2.38|1.58|2.37|1.57|2.41|1.61|2.36|1.56|0
1747227900000|2025-05-14 13:05:00|2.38|1.58|2.37|1.57|2.4|1.6|2.36|1.56|0
1747228200000|2025-05-14 13:10:00|2.36|1.56|2.37|1.57|2.38|1.58|2.36|1.56|0
1747228500000|2025-05-14 13:15:00|2.35|1.55|2.37|1.57|2.38|1.58|2.34|1.54|0
1747228800000|2025-05-14 13:20:00|2.36|1.56|2.74|1.24|2.75|1.6|2.36|1.24|0
1747229100000|2025-05-14 13:25:00|2.75|1.25|2.77|1.27|2.78|1.28|2.74|1.24|0
1747229400000|2025-05-14 13:30:00|2.42|1.62|2.36|1.56|2.42|1.62|2.34|1.54|0
1747229700000|2025-05-14 13:35:00|2.35|1.55|2.38|1.58|2.4|1.6|2.35|1.55|0
1747230000000|2025-05-14 13:40:00|2.37|1.57|2.43|1.63|2.44|1.64|2.37|1.57|0
1747230300000|2025-05-14 13:45:00|2.42|1.62|2.52|1.72|2.55|1.75|2.4|1.6|0
1747230600000|2025-05-14 13:50:00|2.53|1.73|2.47|1.67|2.54|1.74|2.42|1.62|0
1747230900000|2025-05-14 13:55:00|2.48|1.68|2.41|1.61|2.51|1.71|2.41|1.61|0
1747231200000|2025-05-14 14:00:00|2.42|1.62|2.39|1.59|2.43|1.63|2.38|1.58|0
1747231500000|2025-05-14 14:05:00|2.4|1.6|2.41|1.61|2.43|1.63|2.35|1.55|0
1747231800000|2025-05-14 14:10:00|2.42|1.62|2.39|1.59|2.46|1.66|2.37|1.57|0
1747232100000|2025-05-14 14:15:00|2.4|1.6|2.39|1.59|2.45|1.65|2.37|1.57|0
1747232400000|2025-05-14 14:20:00|2.4|1.6|2.35|1.55|2.41|1.61|2.35|1.55|0
1747232700000|2025-05-14 14:25:00|2.36|1.56|2.32|1.52|2.36|1.56|2.32|1.52|0
1747233000000|2025-05-14 14:30:00|2.31|1.51|2.34|1.54|2.37|1.57|2.31|1.51|0
1747233300000|2025-05-14 14:35:00|2.35|1.55|2.33|1.53|2.36|1.56|2.3|1.5|0
1747233600000|2025-05-14 14:40:00|2.34|1.54|2.36|1.56|2.36|1.56|2.3|1.5|0
1747233900000|2025-05-14 14:45:00|2.34|1.54|2.36|1.56|2.38|1.58|2.34|1.54|0
1747234200000|2025-05-14 14:50:00|2.35|1.55|2.33|1.53|2.38|1.58|2.31|1.51|0
1747234500000|2025-05-14 14:55:00|2.32|1.52|2.33|1.53|2.34|1.54|2.31|1.51|0
1747234800000|2025-05-14 15:00:00|2.32|1.52|2.44|1.64|2.46|1.66|2.32|1.52|0
1747235100000|2025-05-14 15:05:00|2.45|1.65|2.4|1.6|2.46|1.66|2.39|1.59|0
1747235400000|2025-05-14 15:10:00|2.39|1.59|2.32|1.52|2.39|1.59|2.31|1.51|0
1747235700000|2025-05-14 15:15:00|2.33|1.53|2.29|1.49|2.34|1.54|2.29|1.49|0
1747236000000|2025-05-14 15:20:00|2.3|1.5|2.27|1.47|2.3|1.5|2.26|1.46|0
1747236300000|2025-05-14 15:25:00|2.26|1.46|2.28|1.48|2.29|1.49|2.25|1.45|0
1747236600000|2025-05-14 15:30:00|2.27|1.47|2.27|1.47|2.29|1.49|2.26|1.46|0
1747236900000|2025-05-14 15:35:00|2.28|1.48|2.25|1.45|2.28|1.48|2.24|1.44|0
1747237200000|2025-05-14 15:40:00|2.24|1.44|2.25|1.45|2.26|1.46|2.23|1.43|0
1747237500000|2025-05-14 15:45:00|2.26|1.46|2.26|1.46|2.29|1.49|2.24|1.44|0
1747237800000|2025-05-14 15:50:00|2.27|1.47|2.28|1.48|2.29|1.49|2.24|1.44|0
1747238100000|2025-05-14 15:55:00|2.29|1.49|2.28|1.48|2.29|1.49|2.26|1.46|0
1747238400000|2025-05-14 16:00:00|2.29|1.49|2.28|1.48|2.29|1.49|2.26|1.46|0
1747238700000|2025-05-14 16:05:00|2.27|1.47|2.22|1.42|2.28|1.48|2.21|1.41|0
1747239000000|2025-05-14 16:10:00|2.23|1.43|2.25|1.45|2.25|1.45|2.22|1.42|0
1747239300000|2025-05-14 16:15:00|2.24|1.44|2.28|1.48|2.29|1.49|2.24|1.44|0
1747239600000|2025-05-14 16:20:00|2.27|1.47|2.27|1.47|2.31|1.51|2.27|1.47|0
1747239900000|2025-05-14 16:25:00|2.26|1.46|2.28|1.48|2.3|1.5|2.26|1.46|0
1747240200000|2025-05-14 16:30:00|2.27|1.47|2.25|1.45|2.28|1.48|2.24|1.44|0
1747240500000|2025-05-14 16:35:00|2.26|1.46|2.27|1.47|2.29|1.49|2.25|1.45|0
1747240800000|2025-05-14 16:40:00|2.28|1.48|2.27|1.47|2.3|1.5|2.26|1.46|0
1747241100000|2025-05-14 16:45:00|2.28|1.48|2.28|1.48|2.28|1.48|2.22|1.42|0
1747241400000|2025-05-14 16:50:00|2.27|1.47|2.27|1.47|2.29|1.49|2.26|1.46|0
1747241700000|2025-05-14 16:55:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1747242000000|2025-05-14 17:00:00|2.28|1.48|2.28|1.48|2.29|1.49|2.26|1.46|0
1747242300000|2025-05-14 17:05:00|2.29|1.49|2.28|1.48|2.29|1.49|2.26|1.46|0
1747242600000|2025-05-14 17:10:00|2.27|1.47|2.27|1.47|2.29|1.49|2.26|1.46|0
1747242900000|2025-05-14 17:15:00|2.26|1.46|2.29|1.49|2.34|1.54|2.26|1.46|0
1747243200000|2025-05-14 17:20:00|2.3|1.5|2.4|1.6|2.44|1.64|2.3|1.5|0
1747243500000|2025-05-14 17:25:00|2.39|1.59|2.32|1.52|2.4|1.6|2.32|1.52|0
1747243800000|2025-05-14 17:30:00|2.31|1.51|2.28|1.48|2.34|1.54|2.27|1.47|0
1747244100000|2025-05-14 17:35:00|2.27|1.47|2.26|1.46|2.3|1.5|2.25|1.45|0
1747244400000|2025-05-14 17:40:00|2.25|1.45|2.26|1.46|2.27|1.47|2.23|1.43|0
1747244700000|2025-05-14 17:45:00|2.25|1.45|2.27|1.47|2.29|1.49|2.25|1.45|0
1747245000000|2025-05-14 17:50:00|2.26|1.46|2.23|1.43|2.28|1.48|2.21|1.41|0
1747245300000|2025-05-14 17:55:00|2.24|1.44|2.23|1.43|2.24|1.44|2.21|1.41|0
1747245600000|2025-05-14 18:00:00|2.22|1.42|2.17|1.37|2.23|1.43|2.17|1.37|0
1747245900000|2025-05-14 18:05:00|2.18|1.38|2.18|1.38|2.19|1.39|2.16|1.36|0
1747246200000|2025-05-14 18:10:00|2.19|1.39|2.18|1.38|2.2|1.4|2.16|1.36|0
1747246500000|2025-05-14 18:15:00|2.17|1.37|2.18|1.38|2.23|1.43|2.16|1.36|0
1747246800000|2025-05-14 18:20:00|2.19|1.39|2.22|1.42|2.22|1.42|2.17|1.37|0
1747247100000|2025-05-14 18:25:00|2.23|1.43|2.35|1.55|2.35|1.55|2.22|1.42|0
1747247400000|2025-05-14 18:30:00|2.34|1.54|2.34|1.54|2.38|1.58|2.31|1.51|0
1747247700000|2025-05-14 18:35:00|2.33|1.53|2.39|1.59|2.4|1.6|2.33|1.53|0
1747248000000|2025-05-14 18:40:00|2.38|1.58|2.37|1.57|2.4|1.6|2.36|1.56|0
1747248300000|2025-05-14 18:45:00|2.3|1.5|2.3|1.5|2.33|1.53|2.29|1.49|0
1747248600000|2025-05-14 18:50:00|2.31|1.51|2.28|1.48|2.31|1.51|2.27|1.47|0
1747248900000|2025-05-14 18:55:00|2.29|1.49|2.26|1.46|2.31|1.51|2.26|1.46|0
1747249200000|2025-05-14 19:00:00|2.27|1.47|2.33|1.53|2.34|1.54|2.27|1.47|0
1747249500000|2025-05-14 19:05:00|2.32|1.52|2.37|1.57|2.37|1.57|2.31|1.51|0
1747249800000|2025-05-14 19:10:00|2.36|1.56|2.32|1.52|2.38|1.58|2.32|1.52|0
1747250100000|2025-05-14 19:15:00|2.33|1.53|2.33|1.53|2.34|1.54|2.31|1.51|0
1747250400000|2025-05-14 19:20:00|2.32|1.52|2.42|1.62|2.44|1.64|2.32|1.52|0
1747250700000|2025-05-14 19:25:00|2.43|1.63|2.42|1.62|2.44|1.64|2.41|1.61|0
1747251000000|2025-05-14 19:30:00|2.43|1.63|2.44|1.64|2.45|1.65|2.4|1.6|0
1747251300000|2025-05-14 19:35:00|2.43|1.63|2.44|1.64|2.46|1.66|2.41|1.61|0
1747251600000|2025-05-14 19:40:00|2.45|1.65|2.47|1.67|2.48|1.68|2.42|1.62|0
1747251900000|2025-05-14 19:45:00|2.48|1.68|2.47|1.67|2.49|1.69|2.45|1.65|0
1747252200000|2025-05-14 19:50:00|2.43|1.63|2.41|1.61|2.47|1.67|2.38|1.58|0
1747252500000|2025-05-14 19:55:00|2.4|1.6|2.49|1.69|2.51|1.71|2.4|1.6|0
1747252800000|2025-05-14 20:00:00|2.47|1.67|2.5|1.7|2.52|1.72|2.47|1.67|0
1747253100000|2025-05-14 20:05:00|2.49|1.69|2.44|1.64|2.53|1.73|2.42|1.62|0
1747253400000|2025-05-14 20:10:00|2.45|1.65|2.44|1.64|2.46|1.66|2.44|1.64|0
1747253700000|2025-05-14 20:15:00|2.45|1.65|2.47|1.67|2.48|1.68|2.45|1.65|0
1747254000000|2025-05-14 20:20:00|2.46|1.66|2.48|1.68|2.48|1.68|2.46|1.66|0
1747254300000|2025-05-14 20:25:00|2.47|1.67|2.45|1.65|2.48|1.68|2.44|1.64|0
1747254600000|2025-05-14 20:30:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1747254900000|2025-05-14 20:35:00|2.42|1.62|2.42|1.62|2.44|1.64|2.41|1.61|0
1747255200000|2025-05-14 20:40:00|2.41|1.61|2.45|1.65|2.45|1.65|2.41|1.61|0
1747255500000|2025-05-14 20:45:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747255800000|2025-05-14 20:50:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1747256100000|2025-05-14 20:55:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1747256400000|2025-05-14 21:00:00|2.83|1.33|2.82|1.32|2.83|1.33|2.81|1.31|0
1747256700000|2025-05-14 21:05:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1747257000000|2025-05-14 21:10:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1747257300000|2025-05-14 21:15:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1747257900000|2025-05-14 21:25:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1747258200000|2025-05-14 21:30:00|2.85|1.35|2.85|1.35|2.85|1.35|2.85|1.35|0
1747258500000|2025-05-14 21:35:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1747260000000|2025-05-14 22:00:00|2.83|1.33|2.84|1.34|2.84|1.34|2.82|1.32|0
1747260300000|2025-05-14 22:05:00|2.85|1.35|2.84|1.34|2.85|1.35|2.83|1.33|0
1747260600000|2025-05-14 22:10:00|2.83|1.33|2.84|1.34|2.85|1.35|2.83|1.33|0
1747260900000|2025-05-14 22:15:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1747261200000|2025-05-14 22:20:00|2.84|1.34|2.84|1.34|2.85|1.35|2.83|1.33|0
1747261500000|2025-05-14 22:25:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1747261800000|2025-05-14 22:30:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1747262100000|2025-05-14 22:35:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1747262400000|2025-05-14 22:40:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1747262700000|2025-05-14 22:45:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1747263000000|2025-05-14 22:50:00|2.82|1.32|2.84|1.34|2.84|1.34|2.82|1.32|0
1747263300000|2025-05-14 22:55:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1747263600000|2025-05-14 23:00:00|2.84|1.34|2.86|1.36|2.86|1.36|2.83|1.33|0
1747263900000|2025-05-14 23:05:00|2.87|1.37|2.86|1.36|2.87|1.37|2.85|1.35|0
1747264200000|2025-05-14 23:10:00|2.87|1.37|2.87|1.37|2.87|1.37|2.86|1.36|0
1747264500000|2025-05-14 23:15:00|2.86|1.36|2.86|1.36|2.86|1.36|2.86|1.36|0
1747264800000|2025-05-14 23:20:00|2.87|1.37|2.88|1.38|2.89|1.39|2.86|1.36|0
1747265100000|2025-05-14 23:25:00|2.87|1.37|2.88|1.38|2.89|1.39|2.87|1.37|0
1747265400000|2025-05-14 23:30:00|2.89|1.39|2.89|1.39|2.9|1.4|2.88|1.38|0
1747265700000|2025-05-14 23:35:00|2.88|1.38|2.88|1.38|2.89|1.39|2.88|1.38|0
1747266000000|2025-05-14 23:40:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1747266300000|2025-05-14 23:45:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1747266600000|2025-05-14 23:50:00|2.86|1.36|2.86|1.36|2.87|1.37|2.85|1.35|0
1747266900000|2025-05-14 23:55:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1747267200000|2025-05-15 00:00:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1747267500000|2025-05-15 00:05:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1747267800000|2025-05-15 00:10:00|2.83|1.33|2.84|1.34|2.85|1.35|2.83|1.33|0
1747268100000|2025-05-15 00:15:00|2.49|1.69|2.44|1.64|2.49|1.69|2.43|1.63|0
1747268400000|2025-05-15 00:20:00|2.43|1.63|2.44|1.64|2.45|1.65|2.43|1.63|0
1747268700000|2025-05-15 00:25:00|2.45|1.65|2.44|1.64|2.46|1.66|2.44|1.64|0
1747269000000|2025-05-15 00:30:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1747269300000|2025-05-15 00:35:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1747269600000|2025-05-15 00:40:00|2.44|1.64|2.42|1.62|2.45|1.65|2.41|1.61|0
1747269900000|2025-05-15 00:45:00|2.43|1.63|2.45|1.65|2.45|1.65|2.39|1.59|0
1747270200000|2025-05-15 00:50:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747270500000|2025-05-15 00:55:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747270800000|2025-05-15 01:00:00|2.44|1.64|2.42|1.62|2.45|1.65|2.42|1.62|0
1747271100000|2025-05-15 01:05:00|2.43|1.63|2.44|1.64|2.45|1.65|2.42|1.62|0
1747271400000|2025-05-15 01:10:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1747271700000|2025-05-15 01:15:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1747272000000|2025-05-15 01:20:00|2.46|1.66|2.45|1.65|2.46|1.66|2.39|1.59|0
1747272300000|2025-05-15 01:25:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747272600000|2025-05-15 01:30:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747272900000|2025-05-15 01:35:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1747273200000|2025-05-15 01:40:00|2.46|1.66|2.44|1.64|2.47|1.67|2.39|1.59|0
1747273500000|2025-05-15 01:45:00|2.45|1.65|2.47|1.67|2.47|1.67|2.44|1.64|0
1747273800000|2025-05-15 01:50:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1747274100000|2025-05-15 01:55:00|2.46|1.66|2.45|1.65|2.47|1.67|2.36|1.56|0
1747274700000|2025-05-15 02:05:00|2.46|1.66|2.45|1.65|2.47|1.67|2.44|1.64|0
1747275000000|2025-05-15 02:10:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1747275300000|2025-05-15 02:15:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1747275600000|2025-05-15 02:20:00|2.47|1.67|2.47|1.67|2.47|1.67|2.39|1.59|0
1747275900000|2025-05-15 02:25:00|2.39|1.59|2.47|1.67|2.47|1.67|2.39|1.59|0
1747276200000|2025-05-15 02:30:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1747276500000|2025-05-15 02:35:00|2.46|1.66|2.41|1.61|2.46|1.66|2.41|1.61|0
1747276800000|2025-05-15 02:40:00|2.42|1.62|2.42|1.62|2.42|1.62|2.41|1.61|0
1747277100000|2025-05-15 02:45:00|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1747277400000|2025-05-15 02:50:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1747277700000|2025-05-15 02:55:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1747278300000|2025-05-15 03:05:00|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1747278600000|2025-05-15 03:10:00|2.34|1.54|2.42|1.62|2.45|1.65|2.34|1.54|0
1747278900000|2025-05-15 03:15:00|2.41|1.61|2.44|1.64|2.45|1.65|2.41|1.61|0
1747279200000|2025-05-15 03:20:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1747279500000|2025-05-15 03:25:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1747279800000|2025-05-15 03:30:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1747280100000|2025-05-15 03:35:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747280400000|2025-05-15 03:40:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1747280700000|2025-05-15 03:45:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1747281000000|2025-05-15 03:50:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1747281300000|2025-05-15 03:55:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1747281600000|2025-05-15 04:00:00|2.42|1.62|2.45|1.65|2.45|1.65|2.41|1.61|0
1747281900000|2025-05-15 04:05:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1747282200000|2025-05-15 04:10:00|2.45|1.65|2.45|1.65|2.45|1.65|2.45|1.65|0
1747282500000|2025-05-15 04:15:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747282800000|2025-05-15 04:20:00|2.44|1.64|2.45|1.65|2.45|1.65|2.41|1.61|0
1747283100000|2025-05-15 04:25:00|2.44|1.64|2.41|1.61|2.44|1.64|2.41|1.61|0
1747283400000|2025-05-15 04:30:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1747283700000|2025-05-15 04:35:00|2.45|1.65|2.44|1.64|2.46|1.66|2.44|1.64|0
1747284000000|2025-05-15 04:40:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1747284300000|2025-05-15 04:45:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747284600000|2025-05-15 04:50:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1747284900000|2025-05-15 04:55:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1747285200000|2025-05-15 05:00:00|2.45|1.65|2.44|1.64|2.45|1.65|2.36|1.56|0
1747285500000|2025-05-15 05:05:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1747285800000|2025-05-15 05:10:00|2.45|1.65|2.52|1.72|2.52|1.72|2.44|1.64|0
1747286100000|2025-05-15 05:15:00|2.47|1.67|2.47|1.67|2.52|1.72|2.46|1.66|0
1747286400000|2025-05-15 05:20:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1747286700000|2025-05-15 05:25:00|2.48|1.68|2.5|1.7|2.5|1.7|2.46|1.66|0
1747287000000|2025-05-15 05:30:00|2.49|1.69|2.51|1.71|2.51|1.71|2.46|1.66|0
1747287300000|2025-05-15 05:35:00|2.52|1.72|2.52|1.72|2.56|1.76|2.49|1.69|0
1747287600000|2025-05-15 05:40:00|2.53|1.73|2.5|1.7|2.53|1.73|2.49|1.69|0
1747287900000|2025-05-15 05:45:00|2.49|1.69|2.49|1.69|2.5|1.7|2.49|1.69|0
1747288200000|2025-05-15 05:50:00|2.5|1.7|2.49|1.69|2.52|1.72|2.49|1.69|0
1747288500000|2025-05-15 05:55:00|2.5|1.7|2.52|1.72|2.52|1.72|2.49|1.69|0
1747288800000|2025-05-15 06:00:00|2.56|1.76|2.49|1.69|2.57|1.77|2.49|1.69|0
1747289100000|2025-05-15 06:05:00|2.48|1.68|2.49|1.69|2.5|1.7|2.48|1.68|0
1747289400000|2025-05-15 06:10:00|2.5|1.7|2.44|1.64|2.5|1.7|2.44|1.64|0
1747289700000|2025-05-15 06:15:00|2.47|1.67|2.44|1.64|2.48|1.68|2.44|1.64|0
1747290000000|2025-05-15 06:20:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1747290300000|2025-05-15 06:25:00|2.45|1.65|2.44|1.64|2.45|1.65|2.43|1.63|0
1747290600000|2025-05-15 06:30:00|2.47|1.67|2.45|1.65|2.47|1.67|2.41|1.61|0
1747290900000|2025-05-15 06:35:00|2.47|1.67|2.47|1.67|2.48|1.68|2.39|1.59|0
1747291200000|2025-05-15 06:40:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1747291500000|2025-05-15 06:45:00|2.47|1.67|2.47|1.67|2.49|1.69|2.44|1.64|0
1747291800000|2025-05-15 06:50:00|2.48|1.68|2.47|1.67|2.48|1.68|2.45|1.65|0
1747292100000|2025-05-15 06:55:00|2.48|1.68|2.47|1.67|2.48|1.68|2.44|1.64|0
1747292400000|2025-05-15 07:00:00|2.46|1.66|2.46|1.66|2.52|1.72|2.44|1.64|0
1747292700000|2025-05-15 07:05:00|2.5|1.7|2.5|1.7|2.5|1.7|2.41|1.61|0
1747293000000|2025-05-15 07:10:00|2.49|1.69|2.55|1.75|2.57|1.77|2.46|1.66|0
1747293300000|2025-05-15 07:15:00|2.54|1.74|2.52|1.72|2.55|1.75|2.5|1.7|0
1747293600000|2025-05-15 07:20:00|2.51|1.71|2.52|1.72|2.52|1.72|2.49|1.69|0
1747293900000|2025-05-15 07:25:00|2.5|1.7|2.5|1.7|2.51|1.71|2.47|1.67|0
1747294200000|2025-05-15 07:30:00|2.49|1.69|2.49|1.69|2.5|1.7|2.47|1.67|0
1747294500000|2025-05-15 07:35:00|2.5|1.7|2.49|1.69|2.51|1.71|2.46|1.66|0
1747294800000|2025-05-15 07:40:00|2.5|1.7|2.52|1.72|3.29|2.49|2.47|1.67|0
1747295100000|2025-05-15 07:45:00|2.53|1.73|2.52|1.72|2.53|1.73|2.49|1.69|0
1747295400000|2025-05-15 07:50:00|2.47|1.67|2.5|1.7|2.52|1.72|2.47|1.67|0
1747295700000|2025-05-15 07:55:00|2.49|1.69|2.5|1.7|2.52|1.72|2.49|1.69|0
1747296000000|2025-05-15 08:00:00|2.49|1.69|2.51|1.71|2.52|1.72|2.48|1.68|0
1747296300000|2025-05-15 08:05:00|2.52|1.72|2.5|1.7|2.54|1.74|2.48|1.68|0
1747296600000|2025-05-15 08:10:00|2.49|1.69|2.49|1.69|2.51|1.71|2.48|1.68|0
1747296900000|2025-05-15 08:15:00|2.5|1.7|2.47|1.67|2.5|1.7|2.47|1.67|0
1747297200000|2025-05-15 08:20:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1747297500000|2025-05-15 08:25:00|2.46|1.66|2.48|1.68|2.48|1.68|2.45|1.65|0
1747297800000|2025-05-15 08:30:00|2.49|1.69|2.49|1.69|2.51|1.71|2.46|1.66|0
1747298100000|2025-05-15 08:35:00|2.5|1.7|2.54|1.74|2.56|1.76|2.5|1.7|0
1747298400000|2025-05-15 08:40:00|2.55|1.75|2.52|1.72|2.56|1.76|2.51|1.71|0
1747298700000|2025-05-15 08:45:00|2.51|1.71|2.57|1.77|2.57|1.77|2.51|1.71|0
1747299000000|2025-05-15 08:50:00|2.58|1.78|2.57|1.77|2.59|1.79|2.56|1.76|0
1747299300000|2025-05-15 08:55:00|2.58|1.78|2.54|1.74|2.6|1.8|2.54|1.74|0
1747299600000|2025-05-15 09:00:00|2.53|1.73|2.55|1.75|2.57|1.77|2.53|1.73|0
1747299900000|2025-05-15 09:05:00|2.57|1.77|2.57|1.77|2.58|1.78|2.55|1.75|0
1747300200000|2025-05-15 09:10:00|2.56|1.76|2.57|1.77|2.58|1.78|2.55|1.75|0
1747300500000|2025-05-15 09:15:00|2.58|1.78|2.57|1.77|2.58|1.78|2.56|1.76|0
1747300800000|2025-05-15 09:20:00|2.56|1.76|2.54|1.74|2.57|1.77|2.53|1.73|0
1747301100000|2025-05-15 09:25:00|2.55|1.75|2.52|1.72|2.56|1.76|2.52|1.72|0
1747301400000|2025-05-15 09:30:00|2.51|1.71|2.54|1.74|2.54|1.74|2.51|1.71|0
1747301700000|2025-05-15 09:35:00|2.55|1.75|2.5|1.7|2.56|1.76|2.49|1.69|0
1747302000000|2025-05-15 09:40:00|2.49|1.69|2.52|1.72|2.53|1.73|2.49|1.69|0
1747302300000|2025-05-15 09:45:00|2.53|1.73|2.49|1.69|2.53|1.73|2.49|1.69|0
1747302600000|2025-05-15 09:50:00|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1747302900000|2025-05-15 09:55:00|2.49|1.69|2.47|1.67|2.5|1.7|2.46|1.66|0
1747303200000|2025-05-15 10:00:00|2.48|1.68|2.5|1.7|2.51|1.71|2.48|1.68|0
1747303500000|2025-05-15 10:05:00|2.51|1.71|2.5|1.7|2.51|1.71|2.48|1.68|0
1747303800000|2025-05-15 10:10:00|2.49|1.69|2.49|1.69|2.51|1.71|2.48|1.68|0
1747304100000|2025-05-15 10:15:00|2.5|1.7|2.49|1.69|2.5|1.7|2.46|1.66|0
1747304400000|2025-05-15 10:20:00|2.5|1.7|2.5|1.7|2.5|1.7|2.48|1.68|0
1747304700000|2025-05-15 10:25:00|2.49|1.69|2.49|1.69|2.5|1.7|2.48|1.68|0
1747305000000|2025-05-15 10:30:00|2.5|1.7|2.47|1.67|2.5|1.7|2.47|1.67|0
1747305300000|2025-05-15 10:35:00|2.46|1.66|2.47|1.67|2.49|1.69|2.46|1.66|0
1747305600000|2025-05-15 10:40:00|2.46|1.66|2.5|1.7|2.5|1.7|2.46|1.66|0
1747305900000|2025-05-15 10:45:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1747306200000|2025-05-15 10:50:00|2.49|1.69|2.48|1.68|2.5|1.7|2.48|1.68|0
1747306500000|2025-05-15 10:55:00|2.49|1.69|2.49|1.69|2.5|1.7|2.44|1.64|0
1747306800000|2025-05-15 11:00:00|2.5|1.7|2.39|1.59|2.51|1.71|2.39|1.59|0
1747307100000|2025-05-15 11:05:00|2.47|1.67|2.46|1.66|2.48|1.68|2.46|1.66|0
1747307400000|2025-05-15 11:10:00|2.47|1.67|2.44|1.64|2.47|1.67|2.44|1.64|0
1747307700000|2025-05-15 11:15:00|2.45|1.65|2.46|1.66|2.48|1.68|2.44|1.64|0
1747308000000|2025-05-15 11:20:00|2.47|1.67|2.42|1.62|2.48|1.68|2.42|1.62|0
1747308300000|2025-05-15 11:25:00|2.43|1.63|2.42|1.62|2.43|1.63|2.38|1.58|0
1747308600000|2025-05-15 11:30:00|2.41|1.61|2.4|1.6|2.43|1.63|2.39|1.59|0
1747308900000|2025-05-15 11:35:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1747309200000|2025-05-15 11:40:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1747309500000|2025-05-15 11:45:00|2.41|1.61|2.46|1.66|2.47|1.67|2.41|1.61|0
1747309800000|2025-05-15 11:50:00|2.41|1.61|2.42|1.62|2.43|1.63|2.41|1.61|0
1747310100000|2025-05-15 11:55:00|2.41|1.61|2.44|1.64|2.46|1.66|2.39|1.59|0
1747310400000|2025-05-15 12:00:00|2.45|1.65|2.4|1.6|2.45|1.65|2.37|1.57|0
1747310700000|2025-05-15 12:05:00|2.42|1.62|2.43|1.63|2.43|1.63|2.4|1.6|0
1747311000000|2025-05-15 12:10:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1747311300000|2025-05-15 12:15:00|2.41|1.61|2.42|1.62|2.43|1.63|2.41|1.61|0
1747311600000|2025-05-15 12:20:00|2.41|1.61|2.42|1.62|2.44|1.64|2.41|1.61|0
1747311900000|2025-05-15 12:25:00|2.43|1.63|2.45|1.65|2.45|1.65|2.42|1.62|0
1747312200000|2025-05-15 12:30:00|2.44|1.64|2.32|1.52|2.44|1.64|2.32|1.52|0
1747312500000|2025-05-15 12:35:00|2.33|1.53|2.37|1.57|2.4|1.6|2.32|1.52|0
1747312800000|2025-05-15 12:40:00|2.38|1.58|2.36|1.56|2.4|1.6|2.32|1.52|0
1747313100000|2025-05-15 12:45:00|2.35|1.55|2.4|1.6|2.41|1.61|2.34|1.54|0
1747313400000|2025-05-15 12:50:00|2.41|1.61|2.36|1.56|2.44|1.64|2.34|1.54|0
1747313700000|2025-05-15 12:55:00|2.35|1.55|2.35|1.55|2.38|1.58|2.34|1.54|0
1747314000000|2025-05-15 13:00:00|2.4|1.6|2.35|1.55|2.4|1.6|2.32|1.52|0
1747314300000|2025-05-15 13:05:00|2.34|1.54|2.3|1.5|2.37|1.57|2.3|1.5|0
1747314600000|2025-05-15 13:10:00|2.31|1.51|2.3|1.5|2.35|1.55|2.29|1.49|0
1747314900000|2025-05-15 13:15:00|2.37|1.57|2.37|1.57|2.38|1.58|2.33|1.53|0
1747315200000|2025-05-15 13:20:00|2.38|1.58|2.75|1.25|2.75|1.61|2.37|1.25|0
1747315500000|2025-05-15 13:25:00|2.76|1.26|2.74|1.24|2.76|1.26|2.73|1.23|0
1747315800000|2025-05-15 13:30:00|2.35|1.55|2.3|1.5|2.35|1.55|2.28|1.48|0
1747316100000|2025-05-15 13:35:00|2.29|1.49|2.34|1.54|2.37|1.57|2.29|1.49|0
1747316400000|2025-05-15 13:40:00|2.35|1.55|2.33|1.53|2.36|1.56|2.32|1.52|0
1747316700000|2025-05-15 13:45:00|2.34|1.54|2.38|1.58|2.43|1.63|2.33|1.53|0
1747317000000|2025-05-15 13:50:00|2.39|1.59|2.32|1.52|2.43|1.63|2.32|1.52|0
1747317300000|2025-05-15 13:55:00|2.33|1.53|2.35|1.55|2.38|1.58|2.29|1.49|0
1747317600000|2025-05-15 14:00:00|2.34|1.54|2.29|1.49|2.35|1.55|2.27|1.47|0
1747317900000|2025-05-15 14:05:00|2.3|1.5|2.3|1.5|2.31|1.51|2.29|1.49|0
1747318200000|2025-05-15 14:10:00|2.31|1.51|2.32|1.52|2.35|1.55|2.3|1.5|0
1747318500000|2025-05-15 14:15:00|2.33|1.53|2.32|1.52|2.35|1.55|2.3|1.5|0
1747318800000|2025-05-15 14:20:00|2.31|1.51|2.29|1.49|2.33|1.53|2.29|1.49|0
1747319100000|2025-05-15 14:25:00|2.3|1.5|2.32|1.52|2.34|1.54|2.27|1.47|0
1747319400000|2025-05-15 14:30:00|2.33|1.53|2.33|1.53|2.34|1.54|2.31|1.51|0
1747319700000|2025-05-15 14:35:00|2.34|1.54|2.33|1.53|2.34|1.54|2.3|1.5|0
1747320000000|2025-05-15 14:40:00|2.32|1.52|2.33|1.53|2.34|1.54|2.31|1.51|0
1747320300000|2025-05-15 14:45:00|2.32|1.52|2.3|1.5|2.33|1.53|2.29|1.49|0
1747320600000|2025-05-15 14:50:00|2.31|1.51|2.32|1.52|2.33|1.53|2.29|1.49|0
1747320900000|2025-05-15 14:55:00|2.31|1.51|2.27|1.47|2.32|1.52|2.27|1.47|0
1747321200000|2025-05-15 15:00:00|2.28|1.48|2.22|1.42|2.28|1.48|2.22|1.42|0
1747321500000|2025-05-15 15:05:00|2.21|1.41|2.23|1.43|2.24|1.44|2.21|1.41|0
1747321800000|2025-05-15 15:10:00|2.22|1.42|2.23|1.43|2.23|1.43|2.21|1.41|0
1747322100000|2025-05-15 15:15:00|2.22|1.42|2.22|1.42|2.24|1.44|2.21|1.41|0
1747322400000|2025-05-15 15:20:00|2.23|1.43|2.21|1.41|2.23|1.43|2.17|1.37|0
1747322700000|2025-05-15 15:25:00|2.22|1.42|2.22|1.42|2.24|1.44|2.2|1.4|0
1747323000000|2025-05-15 15:30:00|2.23|1.43|2.22|1.42|2.24|1.44|2.22|1.42|0
1747323300000|2025-05-15 15:35:00|2.23|1.43|2.22|1.42|2.24|1.44|2.21|1.41|0
1747323600000|2025-05-15 15:40:00|2.21|1.41|2.21|1.41|2.24|1.44|2.19|1.39|0
1747323900000|2025-05-15 15:45:00|2.2|1.4|2.23|1.43|2.24|1.44|2.2|1.4|0
1747324200000|2025-05-15 15:50:00|2.24|1.44|2.23|1.43|2.24|1.44|2.21|1.41|0
1747324500000|2025-05-15 15:55:00|2.22|1.42|2.19|1.39|2.24|1.44|2.19|1.39|0
1747324800000|2025-05-15 16:00:00|2.2|1.4|2.2|1.4|2.23|1.43|2.19|1.39|0
1747325100000|2025-05-15 16:05:00|2.19|1.39|2.14|1.34|2.2|1.4|2.14|1.34|0
1747325400000|2025-05-15 16:10:00|2.15|1.35|2.18|1.38|2.21|1.41|2.15|1.35|0
1747325700000|2025-05-15 16:15:00|2.2|1.4|2.17|1.37|2.2|1.4|2.15|1.35|0
1747326000000|2025-05-15 16:20:00|2.18|1.38|2.2|1.4|2.21|1.41|2.17|1.37|0
1747326300000|2025-05-15 16:25:00|2.21|1.41|2.2|1.4|2.22|1.42|2.19|1.39|0
1747326600000|2025-05-15 16:30:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1747326900000|2025-05-15 16:35:00|2.21|1.41|2.15|1.35|2.21|1.41|2.14|1.34|0
1747327200000|2025-05-15 16:40:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1747327500000|2025-05-15 16:45:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1747327800000|2025-05-15 16:50:00|2.16|1.36|2.15|1.35|2.18|1.38|2.14|1.34|0
1747328100000|2025-05-15 16:55:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1747328400000|2025-05-15 17:00:00|2.16|1.36|2.12|1.32|2.16|1.36|2.11|1.31|0
1747328700000|2025-05-15 17:05:00|2.11|1.31|2.13|1.33|2.14|1.34|2.11|1.31|0
1747329000000|2025-05-15 17:10:00|2.14|1.34|2.13|1.33|2.14|1.34|2.11|1.31|0
1747329300000|2025-05-15 17:15:00|2.12|1.32|2.1|1.3|2.13|1.33|2.1|1.3|0
1747329600000|2025-05-15 17:20:00|2.09|1.29|2.18|1.38|2.18|1.38|2.08|1.28|0
1747329900000|2025-05-15 17:25:00|2.19|1.39|2.2|1.4|2.21|1.41|2.19|1.39|0
1747330200000|2025-05-15 17:30:00|2.22|1.42|2.24|1.44|2.24|1.44|2.22|1.42|0
1747330500000|2025-05-15 17:35:00|2.25|1.45|2.22|1.42|2.25|1.45|2.21|1.41|0
1747330800000|2025-05-15 17:40:00|2.23|1.43|2.23|1.43|2.23|1.43|2.21|1.41|0
1747331100000|2025-05-15 17:45:00|2.22|1.42|2.23|1.43|2.24|1.44|2.22|1.42|0
1747331400000|2025-05-15 17:50:00|2.22|1.42|2.2|1.4|2.23|1.43|2.2|1.4|0
1747331700000|2025-05-15 17:55:00|2.21|1.41|2.2|1.4|2.24|1.44|2.2|1.4|0
1747332000000|2025-05-15 18:00:00|2.21|1.41|2.21|1.41|2.23|1.43|2.19|1.39|0
1747332300000|2025-05-15 18:05:00|2.2|1.4|2.21|1.41|2.22|1.42|2.19|1.39|0
1747332600000|2025-05-15 18:10:00|2.22|1.42|2.23|1.43|2.23|1.43|2.19|1.39|0
1747332900000|2025-05-15 18:15:00|2.24|1.44|2.23|1.43|2.24|1.44|2.21|1.41|0
1747333200000|2025-05-15 18:20:00|2.24|1.44|2.23|1.43|2.24|1.44|2.21|1.41|0
1747333500000|2025-05-15 18:25:00|2.22|1.42|2.2|1.4|2.23|1.43|2.19|1.39|0
1747333800000|2025-05-15 18:30:00|2.19|1.39|2.18|1.38|2.2|1.4|2.15|1.35|0
1747334100000|2025-05-15 18:35:00|2.17|1.37|2.17|1.37|2.2|1.4|2.16|1.36|0
1747334400000|2025-05-15 18:40:00|2.16|1.36|2.17|1.37|2.19|1.39|2.16|1.36|0
1747334700000|2025-05-15 18:45:00|2.18|1.38|2.18|1.38|2.2|1.4|2.15|1.35|0
1747335000000|2025-05-15 18:50:00|2.17|1.37|2.18|1.38|2.2|1.4|2.14|1.34|0
1747335300000|2025-05-15 18:55:00|2.19|1.39|2.18|1.38|2.21|1.41|2.15|1.35|0
1747335600000|2025-05-15 19:00:00|2.17|1.37|2.15|1.35|2.18|1.38|2.14|1.34|0
1747335900000|2025-05-15 19:05:00|2.14|1.34|2.23|1.43|2.23|1.43|2.14|1.34|0
1747336200000|2025-05-15 19:10:00|2.24|1.44|2.23|1.43|2.24|1.44|2.19|1.39|0
1747336500000|2025-05-15 19:15:00|2.24|1.44|2.17|1.37|2.24|1.44|2.16|1.36|0
1747336800000|2025-05-15 19:20:00|2.18|1.38|2.23|1.43|2.24|1.44|2.17|1.37|0
1747337100000|2025-05-15 19:25:00|2.24|1.44|2.22|1.42|2.27|1.47|2.21|1.41|0
1747337400000|2025-05-15 19:30:00|2.21|1.41|2.23|1.43|2.23|1.43|2.2|1.4|0
1747337700000|2025-05-15 19:35:00|2.24|1.44|2.25|1.45|2.27|1.47|2.19|1.39|0
1747338000000|2025-05-15 19:40:00|2.24|1.44|2.23|1.43|2.25|1.45|2.19|1.39|0
1747338300000|2025-05-15 19:45:00|2.24|1.44|2.23|1.43|2.24|1.44|2.21|1.41|0
1747338600000|2025-05-15 19:50:00|2.19|1.39|2.22|1.42|2.25|1.45|2.16|1.36|0
1747338900000|2025-05-15 19:55:00|2.23|1.43|2.14|1.34|2.24|1.44|2.14|1.34|0
1747339200000|2025-05-15 20:00:00|2.15|1.35|2.13|1.33|2.17|1.37|2.11|1.31|0
1747339500000|2025-05-15 20:05:00|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1747339800000|2025-05-15 20:10:00|2.12|1.32|2.11|1.31|2.13|1.33|2.1|1.3|0
1747340100000|2025-05-15 20:15:00|2.1|1.3|2.13|1.33|2.13|1.33|2.1|1.3|0
1747340400000|2025-05-15 20:20:00|2.12|1.32|2.1|1.3|2.13|1.33|2.1|1.3|0
1747340700000|2025-05-15 20:25:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1747341000000|2025-05-15 20:30:00|2.11|1.31|2.13|1.33|2.13|1.33|2.11|1.31|0
1747341300000|2025-05-15 20:35:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1747341600000|2025-05-15 20:40:00|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1747341900000|2025-05-15 20:45:00|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1747342200000|2025-05-15 20:50:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1747342500000|2025-05-15 20:55:00|2.48|0.98|2.48|0.98|2.49|0.99|2.48|0.98|0
1747342800000|2025-05-15 21:00:00|2.49|0.99|2.48|0.98|2.49|0.99|2.48|0.98|0
1747343100000|2025-05-15 21:05:00|2.49|0.99|2.48|0.98|2.49|0.99|2.48|0.98|0
1747343400000|2025-05-15 21:10:00|2.49|0.99|2.48|0.98|2.49|0.99|2.48|0.98|0
1747344000000|2025-05-15 21:20:00|2.47|0.97|2.48|0.98|2.48|0.98|2.47|0.97|0
1747344300000|2025-05-15 21:25:00|2.47|0.97|2.48|0.98|2.48|0.98|2.47|0.97|0
1747344600000|2025-05-15 21:30:00|2.47|0.97|2.47|0.97|2.48|0.98|2.47|0.97|0
1747346400000|2025-05-15 22:00:00|2.48|0.98|2.48|0.98|2.49|0.99|2.47|0.97|0
1747346700000|2025-05-15 22:05:00|2.47|0.97|2.47|0.97|2.48|0.98|2.47|0.97|0
1747347300000|2025-05-15 22:15:00|2.48|0.98|2.48|0.98|2.48|0.98|2.48|0.98|0
1747347600000|2025-05-15 22:20:00|2.47|0.97|2.48|0.98|2.48|0.98|2.47|0.97|0
1747347900000|2025-05-15 22:25:00|2.47|0.97|2.47|0.97|2.48|0.98|2.46|0.96|0
1747348200000|2025-05-15 22:30:00|2.48|0.98|2.48|0.98|2.48|0.98|2.46|0.96|0
1747348500000|2025-05-15 22:35:00|2.47|0.97|2.47|0.97|2.48|0.98|2.47|0.97|0
1747348800000|2025-05-15 22:40:00|2.48|0.98|2.47|0.97|2.48|0.98|2.47|0.97|0
1747349100000|2025-05-15 22:45:00|2.48|0.98|2.48|0.98|2.48|0.98|2.48|0.98|0
1747349700000|2025-05-15 22:55:00|2.49|0.99|2.49|0.99|2.49|0.99|2.48|0.98|0
1747350000000|2025-05-15 23:00:00|2.48|0.98|2.48|0.98|2.48|0.98|2.48|0.98|0
1747350300000|2025-05-15 23:05:00|2.49|0.99|2.48|0.98|2.49|0.99|2.48|0.98|0
1747350600000|2025-05-15 23:10:00|2.47|0.97|2.49|0.99|2.49|0.99|2.47|0.97|0
1747350900000|2025-05-15 23:15:00|2.48|0.98|2.48|0.98|2.49|0.99|2.48|0.98|0
1747351200000|2025-05-15 23:20:00|2.49|0.99|2.48|0.98|2.49|0.99|2.48|0.98|0
1747351500000|2025-05-15 23:25:00|2.47|0.97|2.48|0.98|2.48|0.98|2.47|0.97|0
1747352100000|2025-05-15 23:35:00|2.47|0.97|2.46|0.96|2.47|0.97|2.46|0.96|0
1747352400000|2025-05-15 23:40:00|2.45|0.95|2.45|0.95|2.46|0.96|2.45|0.95|0
1747352700000|2025-05-15 23:45:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1747353000000|2025-05-15 23:50:00|2.46|0.96|2.46|0.96|2.46|0.96|2.45|0.95|0
1747353300000|2025-05-15 23:55:00|2.45|0.95|2.45|0.95|2.46|0.96|2.45|0.95|0
1747353600000|2025-05-16 00:00:00|2.44|0.94|2.44|0.94|2.46|0.96|2.43|0.93|0
1747353900000|2025-05-16 00:05:00|2.45|0.95|2.44|0.94|2.45|0.95|2.43|0.93|0
1747354200000|2025-05-16 00:10:00|2.43|0.93|2.43|0.93|2.43|0.93|2.43|0.93|0
1747354500000|2025-05-16 00:15:00|2.08|1.28|2.13|1.33|2.13|1.33|2.08|1.28|0
1747354800000|2025-05-16 00:20:00|2.12|1.32|2.16|1.36|2.16|1.36|2.12|1.32|0
1747355100000|2025-05-16 00:25:00|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1747355400000|2025-05-16 00:30:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1747355700000|2025-05-16 00:35:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1747356000000|2025-05-16 00:40:00|2.04|1.24|2.15|1.35|2.15|1.35|2.04|1.24|0
1747356300000|2025-05-16 00:45:00|2.16|1.36|2.17|1.37|2.19|1.39|2.15|1.35|0
1747356600000|2025-05-16 00:50:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1747356900000|2025-05-16 00:55:00|2.2|1.4|2.2|1.4|2.21|1.41|2.19|1.39|0
1747357200000|2025-05-16 01:00:00|2.19|1.39|2.19|1.39|2.21|1.41|2.19|1.39|0
1747357500000|2025-05-16 01:05:00|2.2|1.4|2.2|1.4|2.21|1.41|2.19|1.39|0
1747357800000|2025-05-16 01:10:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1747358100000|2025-05-16 01:15:00|2.19|1.39|2.2|1.4|2.21|1.41|2.19|1.39|0
1747358700000|2025-05-16 01:25:00|2.1|1.3|2.2|1.4|2.21|1.41|2.1|1.3|0
1747359000000|2025-05-16 01:30:00|2.19|1.39|2.19|1.39|2.2|1.4|2.1|1.3|0
1747359300000|2025-05-16 01:35:00|2.2|1.4|2.18|1.38|2.2|1.4|2.17|1.37|0
1747359600000|2025-05-16 01:40:00|2.19|1.39|2.18|1.38|2.19|1.39|2.16|1.36|0
1747359900000|2025-05-16 01:45:00|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1747360200000|2025-05-16 01:50:00|2.2|1.4|2.2|1.4|2.21|1.41|2.2|1.4|0
1747360500000|2025-05-16 01:55:00|2.19|1.39|2.18|1.38|2.19|1.39|2.17|1.37|0
1747360800000|2025-05-16 02:00:00|2.17|1.37|2.2|1.4|2.2|1.4|2.17|1.37|0
1747361100000|2025-05-16 02:05:00|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1747361400000|2025-05-16 02:10:00|2.17|1.37|2.2|1.4|2.21|1.41|2.17|1.37|0
1747361700000|2025-05-16 02:15:00|2.19|1.39|2.18|1.38|2.2|1.4|2.17|1.37|0
1747362000000|2025-05-16 02:20:00|2.17|1.37|2.17|1.37|2.18|1.38|2.16|1.36|0
1747362300000|2025-05-16 02:25:00|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1747362600000|2025-05-16 02:30:00|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1747362900000|2025-05-16 02:35:00|2.15|1.35|2.15|1.35|2.15|1.35|2.14|1.34|0
1747363200000|2025-05-16 02:40:00|2.16|1.36|2.15|1.35|2.16|1.36|2.04|1.24|0
1747363500000|2025-05-16 02:45:00|2.05|1.25|2.16|1.36|2.16|1.36|2.05|1.25|0
1747363800000|2025-05-16 02:50:00|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1747364100000|2025-05-16 02:55:00|2.18|1.38|2.15|1.35|2.18|1.38|2.15|1.35|0
1747364400000|2025-05-16 03:00:00|2.04|1.24|2.15|1.35|2.15|1.35|2.04|1.24|0
1747365600000|2025-05-16 03:20:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1747366500000|2025-05-16 03:35:00|2.16|1.36|2.16|1.36|2.16|1.36|2.15|1.35|0
1747366800000|2025-05-16 03:40:00|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1747367100000|2025-05-16 03:45:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1747367400000|2025-05-16 03:50:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1747367700000|2025-05-16 03:55:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1747368000000|2025-05-16 04:00:00|2.05|1.25|2.15|1.35|2.16|1.36|2.04|1.24|0
1747368300000|2025-05-16 04:05:00|2.16|1.36|2.15|1.35|2.16|1.36|2.05|1.25|0
1747368600000|2025-05-16 04:10:00|2.1|1.3|2.1|1.3|2.1|1.3|2.1|1.3|0
1747368900000|2025-05-16 04:15:00|2.11|1.31|2.07|1.27|2.11|1.31|2.07|1.27|0
1747369200000|2025-05-16 04:20:00|2.08|1.28|2.07|1.27|2.08|1.28|2.07|1.27|0
1747369500000|2025-05-16 04:25:00|2.08|1.28|2.08|1.28|2.08|1.28|2.07|1.27|0
1747369800000|2025-05-16 04:30:00|2.07|1.27|2.08|1.28|2.08|1.28|2.07|1.27|0
1747370100000|2025-05-16 04:35:00|2.07|1.27|2.08|1.28|2.08|1.28|2.07|1.27|0
1747370400000|2025-05-16 04:40:00|2.07|1.27|2.08|1.28|2.08|1.28|2.07|1.27|0
1747370700000|2025-05-16 04:45:00|2.07|1.27|2.07|1.27|2.08|1.28|2.07|1.27|0
1747371000000|2025-05-16 04:50:00|2.08|1.28|2.08|1.28|2.09|1.29|2.08|1.28|0
1747371300000|2025-05-16 04:55:00|2.07|1.27|2.07|1.27|2.08|1.28|2.07|1.27|0
1747371600000|2025-05-16 05:00:00|2.08|1.28|2.07|1.27|2.08|1.28|2.07|1.27|0
1747371900000|2025-05-16 05:05:00|2.08|1.28|2.07|1.27|2.08|1.28|2.07|1.27|0
1747372200000|2025-05-16 05:10:00|2.08|1.28|2.1|1.3|2.1|1.3|2.07|1.27|0
1747372500000|2025-05-16 05:15:00|2.07|1.27|2.07|1.27|2.07|1.27|2.06|1.26|0
1747372800000|2025-05-16 05:20:00|2.08|1.28|2.07|1.27|2.08|1.28|2.07|1.27|0
1747373100000|2025-05-16 05:25:00|2.06|1.26|2.08|1.28|2.08|1.28|2.06|1.26|0
1747373400000|2025-05-16 05:30:00|2.09|1.29|2.07|1.27|2.09|1.29|2.07|1.27|0
1747373700000|2025-05-16 05:35:00|2.08|1.28|2.1|1.3|2.11|1.31|2.07|1.27|0
1747374000000|2025-05-16 05:40:00|2.07|1.27|2.08|1.28|2.08|1.28|2.07|1.27|0
1747374300000|2025-05-16 05:45:00|2.07|1.27|2.08|1.28|2.08|1.28|2.07|1.27|0
1747374600000|2025-05-16 05:50:00|2.07|1.27|2.08|1.28|2.08|1.28|2.07|1.27|0
1747374900000|2025-05-16 05:55:00|2.1|1.3|2.11|1.31|2.11|1.31|2.1|1.3|0
1747375200000|2025-05-16 06:00:00|2.1|1.3|2.1|1.3|2.11|1.31|2.09|1.29|0
1747375500000|2025-05-16 06:05:00|2.07|1.27|2.11|1.31|2.11|1.31|2.07|1.27|0
1747375800000|2025-05-16 06:10:00|2.1|1.3|2.1|1.3|2.11|1.31|2.07|1.27|0
1747376100000|2025-05-16 06:15:00|2.09|1.29|2.08|1.28|2.1|1.3|2.07|1.27|0
1747376400000|2025-05-16 06:20:00|2.05|1.25|2.08|1.28|2.08|1.28|2.05|1.25|0
1747376700000|2025-05-16 06:25:00|2.09|1.29|2.11|1.31|2.11|1.31|2.05|1.25|0
1747377000000|2025-05-16 06:30:00|2.1|1.3|2.1|1.3|2.11|1.31|2.09|1.29|0
1747377300000|2025-05-16 06:35:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1747377600000|2025-05-16 06:40:00|2.11|1.31|2.1|1.3|2.11|1.31|2.07|1.27|0
1747377900000|2025-05-16 06:45:00|2.11|1.31|2.11|1.31|2.11|1.31|2.1|1.3|0
1747378200000|2025-05-16 06:50:00|2.1|1.3|2.1|1.3|2.11|1.31|2.1|1.3|0
1747378800000|2025-05-16 07:00:00|2.11|1.31|2.07|1.27|2.11|1.31|2.07|1.27|0
1747379100000|2025-05-16 07:05:00|2.08|1.28|2.11|1.31|2.11|1.31|2.07|1.27|0
1747379400000|2025-05-16 07:10:00|2.1|1.3|2.07|1.27|2.11|1.31|2.07|1.27|0
1747379700000|2025-05-16 07:15:00|2.08|1.28|2.07|1.27|2.08|1.28|2.07|1.27|0
1747380000000|2025-05-16 07:20:00|2.08|1.28|2.07|1.27|2.08|1.28|2|1.2|0
1747380300000|2025-05-16 07:25:00|2.08|1.28|2.07|1.27|2.08|1.28|1.99|1.19|0
1747380600000|2025-05-16 07:30:00|2.08|1.28|2.05|1.25|2.08|1.28|2.02|1.22|0
1747380900000|2025-05-16 07:35:00|2.06|1.26|2.03|1.23|2.06|1.26|2.02|1.22|0
1747381200000|2025-05-16 07:40:00|2.02|1.22|2.02|1.22|2.05|1.25|2.02|1.22|0
1747381500000|2025-05-16 07:45:00|2.03|1.23|2.03|1.23|2.03|1.23|2.01|1.21|0
1747381800000|2025-05-16 07:50:00|2.02|1.22|2.03|1.23|2.03|1.23|1.97|1.17|0
1747382100000|2025-05-16 07:55:00|2.02|1.22|2.03|1.23|2.03|1.23|0.94|0.14|0
1747382400000|2025-05-16 08:00:00|1.97|1.17|2|1.2|2.03|1.23|1.96|1.16|0
1747382700000|2025-05-16 08:05:00|1.99|1.19|2.01|1.21|2.01|1.21|1.99|1.19|0
1747383000000|2025-05-16 08:10:00|2|1.2|2|1.2|2.01|1.21|1.97|1.17|0
1747383300000|2025-05-16 08:15:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1747383600000|2025-05-16 08:20:00|1.99|1.19|2|1.2|2.01|1.21|1.99|1.19|0
1747384200000|2025-05-16 08:30:00|2.01|1.21|1.98|1.18|2.01|1.21|1.95|1.15|0
1747384500000|2025-05-16 08:35:00|1.97|1.17|1.98|1.18|1.99|1.19|1.96|1.16|0
1747384800000|2025-05-16 08:40:00|2|1.2|2|1.2|2.01|1.21|2|1.2|0
1747385100000|2025-05-16 08:45:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1747385400000|2025-05-16 08:50:00|2.01|1.21|1.98|1.18|2.01|1.21|1.96|1.16|0
1747385700000|2025-05-16 08:55:00|1.99|1.19|1.98|1.18|2|1.2|1.97|1.17|0
1747386000000|2025-05-16 09:00:00|1.97|1.17|1.98|1.18|1.99|1.19|1.97|1.17|0
1747386600000|2025-05-16 09:10:00|1.97|1.17|1.97|1.17|2|1.2|1.97|1.17|0
1747386900000|2025-05-16 09:15:00|1.98|1.18|1.98|1.18|1.99|1.19|1.97|1.17|0
1747387200000|2025-05-16 09:20:00|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1747387500000|2025-05-16 09:25:00|1.97|1.17|1.98|1.18|1.99|1.19|1.97|1.17|0
1747387800000|2025-05-16 09:30:00|1.99|1.19|1.98|1.18|1.99|1.19|1.98|1.18|0
1747388100000|2025-05-16 09:35:00|2|1.2|1.98|1.18|2.01|1.21|1.98|1.18|0
1747388400000|2025-05-16 09:40:00|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1747388700000|2025-05-16 09:45:00|1.99|1.19|1.98|1.18|2|1.2|1.97|1.17|0
1747389000000|2025-05-16 09:50:00|2|1.2|2|1.2|2|1.2|1.98|1.18|0
1747389300000|2025-05-16 09:55:00|1.98|1.18|2|1.2|2|1.2|1.97|1.17|0
1747389600000|2025-05-16 10:00:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1747389900000|2025-05-16 10:05:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1747390200000|2025-05-16 10:10:00|1.98|1.18|1.98|1.18|1.98|1.18|1.97|1.17|0
1747390500000|2025-05-16 10:15:00|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1747390800000|2025-05-16 10:20:00|1.97|1.17|1.97|1.17|1.98|1.18|1.97|1.17|0
1747391100000|2025-05-16 10:25:00|1.98|1.18|1.98|1.18|1.99|1.19|1.95|1.15|0
1747391400000|2025-05-16 10:30:00|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1747391700000|2025-05-16 10:35:00|1.99|1.19|1.98|1.18|1.99|1.19|1.98|1.18|0
1747392000000|2025-05-16 10:40:00|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1747392300000|2025-05-16 10:45:00|1.97|1.17|1.96|1.16|1.98|1.18|1.95|1.15|0
1747392600000|2025-05-16 10:50:00|1.95|1.15|1.98|1.18|1.98|1.18|1.95|1.15|0
1747393200000|2025-05-16 11:00:00|1.99|1.19|1.97|1.17|1.99|1.19|1.95|1.15|0
1747393500000|2025-05-16 11:05:00|1.98|1.18|1.98|1.18|1.99|1.19|1.98|1.18|0
1747393800000|2025-05-16 11:10:00|1.97|1.17|1.98|1.18|1.98|1.18|1.95|1.15|0
1747394100000|2025-05-16 11:15:00|1.95|1.15|1.95|1.15|1.95|1.15|1.94|1.14|0
1747394400000|2025-05-16 11:20:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1747394700000|2025-05-16 11:25:00|1.94|1.14|1.93|1.13|1.94|1.14|1.92|1.12|0
1747395000000|2025-05-16 11:30:00|1.92|1.12|1.96|1.16|1.96|1.16|1.92|1.12|0
1747395300000|2025-05-16 11:35:00|1.95|1.15|1.95|1.15|1.96|1.16|1.95|1.15|0
1747395600000|2025-05-16 11:40:00|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1747395900000|2025-05-16 11:45:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1747396200000|2025-05-16 11:50:00|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1747396500000|2025-05-16 11:55:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1747396800000|2025-05-16 12:00:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1747397100000|2025-05-16 12:05:00|1.91|1.11|1.9|1.1|1.93|1.13|1.9|1.1|0
1747397400000|2025-05-16 12:10:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1747397700000|2025-05-16 12:15:00|1.91|1.11|1.91|1.11|1.91|1.11|1.89|1.09|0
1747398000000|2025-05-16 12:20:00|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1747398300000|2025-05-16 12:25:00|1.91|1.11|1.9|1.1|1.91|1.11|1.89|1.09|0
1747398600000|2025-05-16 12:30:00|1.91|1.11|1.9|1.1|1.92|1.12|1.9|1.1|0
1747398900000|2025-05-16 12:35:00|1.91|1.11|1.91|1.11|1.91|1.11|1.9|1.1|0
1747399200000|2025-05-16 12:40:00|1.93|1.13|1.93|1.13|1.94|1.14|1.92|1.12|0
1747399500000|2025-05-16 12:45:00|1.92|1.12|1.92|1.12|1.94|1.14|1.92|1.12|0
1747399800000|2025-05-16 12:50:00|1.93|1.13|1.93|1.13|1.94|1.14|1.92|1.12|0
1747400100000|2025-05-16 12:55:00|1.94|1.14|1.93|1.13|1.94|1.14|1.92|1.12|0
1747400400000|2025-05-16 13:00:00|1.98|1.18|1.93|1.13|1.98|1.18|1.92|1.12|0
1747400700000|2025-05-16 13:05:00|1.92|1.12|1.93|1.13|1.94|1.14|1.92|1.12|0
1747401000000|2025-05-16 13:10:00|1.92|1.12|1.93|1.13|1.94|1.14|1.92|1.12|0
1747401300000|2025-05-16 13:15:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1747401600000|2025-05-16 13:20:00|1.94|1.14|2.29|0.79|2.29|1.14|1.92|0.79|0
1747401900000|2025-05-16 13:25:00|2.3|0.8|2.3|0.8|2.32|0.82|2.27|0.77|0
1747402200000|2025-05-16 13:30:00|1.97|1.17|1.98|1.18|1.98|1.18|1.94|1.14|0
1747402500000|2025-05-16 13:35:00|1.97|1.17|1.97|1.17|1.99|1.19|1.96|1.16|0
1747402800000|2025-05-16 13:40:00|1.98|1.18|1.98|1.18|2|1.2|1.96|1.16|0
1747403100000|2025-05-16 13:45:00|1.97|1.17|1.94|1.14|1.98|1.18|1.94|1.14|0
1747403400000|2025-05-16 13:50:00|1.96|1.16|1.95|1.15|1.97|1.17|1.94|1.14|0
1747403700000|2025-05-16 13:55:00|1.96|1.16|1.96|1.16|1.96|1.16|1.92|1.12|0
1747404000000|2025-05-16 14:00:00|1.95|1.15|1.93|1.13|3.85|3.05|1.92|1.12|0
1747404300000|2025-05-16 14:05:00|1.92|1.12|1.91|1.11|1.95|1.15|1.91|1.11|0
1747404600000|2025-05-16 14:10:00|1.93|1.13|1.93|1.13|1.95|1.15|1.92|1.12|0
1747404900000|2025-05-16 14:15:00|1.98|1.18|1.98|1.18|2|1.2|1.96|1.16|0
1747405200000|2025-05-16 14:20:00|1.99|1.19|2|1.2|2.01|1.21|1.97|1.17|0
1747405500000|2025-05-16 14:25:00|1.99|1.19|1.98|1.18|2|1.2|1.98|1.18|0
1747405800000|2025-05-16 14:30:00|1.99|1.19|2.03|1.23|2.03|1.23|1.98|1.18|0
1747406100000|2025-05-16 14:35:00|2.04|1.24|2.09|1.29|2.09|1.29|2.02|1.22|0
1747406400000|2025-05-16 14:40:00|2.08|1.28|2.02|1.42|2.15|1.45|2.01|1.27|0
1747406700000|2025-05-16 14:45:00|2.01|1.41|2.02|1.42|2.03|1.43|2|1.4|0
1747407000000|2025-05-16 14:50:00|2.01|1.41|1.98|1.38|2.03|1.43|1.97|1.37|0
1747407300000|2025-05-16 14:55:00|1.97|1.37|1.98|1.38|1.98|1.38|1.94|1.34|0
1747407600000|2025-05-16 15:00:00|1.97|1.37|1.96|1.36|1.98|1.38|1.95|1.35|0
1747407900000|2025-05-16 15:05:00|1.95|1.35|1.94|1.34|1.96|1.36|1.93|1.33|0
1747408200000|2025-05-16 15:10:00|1.93|1.33|1.93|1.33|1.94|1.34|1.92|1.32|0
1747408500000|2025-05-16 15:15:00|1.92|1.32|1.98|1.38|1.98|1.38|1.92|1.32|0
1747408800000|2025-05-16 15:20:00|1.97|1.37|2.01|1.41|2.03|1.43|1.97|1.37|0
1747409100000|2025-05-16 15:25:00|2|1.4|1.98|1.38|2.01|1.41|1.98|1.38|0
1747409400000|2025-05-16 15:30:00|1.97|1.37|1.93|1.33|1.98|1.38|1.93|1.33|0
1747409700000|2025-05-16 15:35:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1747410000000|2025-05-16 15:40:00|1.92|1.32|1.93|1.33|1.94|1.34|1.91|1.31|0
1747410300000|2025-05-16 15:45:00|1.94|1.34|1.92|1.32|1.94|1.34|1.92|1.32|0
1747410600000|2025-05-16 15:50:00|1.93|1.33|1.93|1.33|1.94|1.34|1.91|1.31|0
1747410900000|2025-05-16 15:55:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1747411200000|2025-05-16 16:00:00|1.94|1.34|1.93|1.33|1.94|1.34|1.91|1.31|0
1747411500000|2025-05-16 16:05:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1747411800000|2025-05-16 16:10:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1747412100000|2025-05-16 16:15:00|1.93|1.33|1.93|1.33|1.95|1.35|1.92|1.32|0
1747412400000|2025-05-16 16:20:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1747412700000|2025-05-16 16:25:00|1.94|1.34|1.94|1.34|1.94|1.34|1.92|1.32|0
1747413000000|2025-05-16 16:30:00|1.93|1.33|1.88|1.28|1.93|1.33|1.85|1.25|0
1747413300000|2025-05-16 16:35:00|1.87|1.27|1.85|1.25|1.89|1.29|1.85|1.25|0
1747413600000|2025-05-16 16:40:00|1.83|1.23|1.83|1.23|1.84|1.24|1.82|1.22|0
1747413900000|2025-05-16 16:45:00|1.78|1.18|1.64|1.04|1.78|1.18|1.63|1.03|0
1747414200000|2025-05-16 16:50:00|1.63|1.03|1.63|1.03|1.64|1.04|1.62|1.02|0
1747414500000|2025-05-16 16:55:00|1.62|1.02|1.68|1.08|1.69|1.09|1.62|1.02|0
1747414800000|2025-05-16 17:00:00|1.69|1.09|1.68|1.08|1.69|1.09|1.67|1.07|0
1747415100000|2025-05-16 17:05:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1747415400000|2025-05-16 17:10:00|1.69|1.09|1.68|1.08|1.7|1.1|1.67|1.07|0
1747415700000|2025-05-16 17:15:00|1.67|1.07|1.66|1.06|1.69|1.09|1.65|1.05|0
1747416000000|2025-05-16 17:20:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1747416300000|2025-05-16 17:25:00|1.65|1.05|1.68|1.08|1.69|1.09|1.65|1.05|0
1747416600000|2025-05-16 17:30:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1747416900000|2025-05-16 17:35:00|1.67|1.07|1.69|1.09|1.69|1.09|1.67|1.07|0
1747417200000|2025-05-16 17:40:00|1.68|1.08|1.71|1.11|1.72|1.12|1.68|1.08|0
1747417800000|2025-05-16 17:50:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1747418100000|2025-05-16 17:55:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1747418400000|2025-05-16 18:00:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1747418700000|2025-05-16 18:05:00|1.7|1.1|1.73|1.13|1.74|1.14|1.7|1.1|0
1747419000000|2025-05-16 18:10:00|1.74|1.14|1.76|1.16|1.76|1.16|1.73|1.13|0
1747419300000|2025-05-16 18:15:00|1.75|1.15|1.73|1.13|1.75|1.15|1.73|1.13|0
1747419600000|2025-05-16 18:20:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1747419900000|2025-05-16 18:25:00|1.74|1.14|1.74|1.14|1.74|1.14|1.72|1.12|0
1747420200000|2025-05-16 18:30:00|1.73|1.13|1.73|1.13|1.74|1.14|1.72|1.12|0
1747420500000|2025-05-16 18:35:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1747420800000|2025-05-16 18:40:00|1.72|1.12|1.73|1.13|1.75|1.15|1.71|1.11|0
1747421100000|2025-05-16 18:45:00|1.72|1.12|1.73|1.13|1.74|1.14|1.72|1.12|0
1747421400000|2025-05-16 18:50:00|1.74|1.14|1.69|1.09|1.74|1.14|1.68|1.08|0
1747421700000|2025-05-16 18:55:00|1.68|1.08|1.71|1.11|1.72|1.12|1.68|1.08|0
1747422000000|2025-05-16 19:00:00|1.7|1.1|1.71|1.11|1.71|1.11|1.68|1.08|0
1747422300000|2025-05-16 19:05:00|1.7|1.1|1.68|1.08|1.71|1.11|1.65|1.05|0
1747422600000|2025-05-16 19:10:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1747422900000|2025-05-16 19:15:00|1.67|1.07|1.7|1.1|1.71|1.11|1.67|1.07|0
1747423200000|2025-05-16 19:20:00|1.71|1.11|1.73|1.13|1.73|1.13|1.7|1.1|0
1747423500000|2025-05-16 19:25:00|1.72|1.12|1.73|1.13|1.75|1.15|1.72|1.12|0
1747423800000|2025-05-16 19:30:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1747424100000|2025-05-16 19:35:00|1.74|1.14|1.74|1.14|1.76|1.16|1.72|1.12|0
1747424400000|2025-05-16 19:40:00|1.73|1.13|1.73|1.13|1.75|1.15|1.72|1.12|0
1747424700000|2025-05-16 19:45:00|1.74|1.14|1.64|1.04|1.74|1.14|1.63|1.03|0
1747425000000|2025-05-16 19:50:00|1.66|1.06|1.66|1.06|1.66|1.06|1.62|1.02|0
1747425300000|2025-05-16 19:55:00|1.65|1.05|1.63|1.03|1.66|1.06|1.62|1.02|0
1747425600000|2025-05-16 20:00:00|1.64|1.04|1.61|1.01|1.65|1.05|1.59|0.99|0
1747425900000|2025-05-16 20:05:00|1.59|0.99|1.61|1.01|1.61|1.01|1.58|0.98|0
1747426200000|2025-05-16 20:10:00|1.63|1.03|1.6|1|1.64|1.04|1.6|1|0
1747613700000|2025-05-19 00:15:00|2.02|1.42|2.01|1.41|2.02|1.42|2.01|1.41|0
1747614000000|2025-05-19 00:20:00|2.02|1.42|2.02|1.42|2.02|1.42|1.97|1.37|0
1747614300000|2025-05-19 00:25:00|2.03|1.43|2.02|1.42|2.03|1.43|2.01|1.41|0
1747614600000|2025-05-19 00:30:00|2.03|1.43|2.01|1.41|2.05|1.45|2.01|1.41|0
1747614900000|2025-05-19 00:35:00|2|1.4|2.05|1.45|2.07|1.47|2|1.4|0
1747615200000|2025-05-19 00:40:00|2.04|1.44|2.04|1.44|2.07|1.47|2.03|1.43|0
1747615500000|2025-05-19 00:45:00|2.05|1.45|2.04|1.44|2.05|1.45|2.02|1.42|0
1747615800000|2025-05-19 00:50:00|2.05|1.45|1.99|1.39|2.05|1.45|1.99|1.39|0
1747616100000|2025-05-19 00:55:00|2|1.4|2|1.4|2.02|1.42|1.98|1.38|0
1747616400000|2025-05-19 01:00:00|2.01|1.41|2|1.4|2.01|1.41|1.99|1.39|0
1747616700000|2025-05-19 01:05:00|1.99|1.39|2|1.4|2|1.4|1.99|1.39|0
1747617000000|2025-05-19 01:10:00|1.99|1.39|2.02|1.42|2.03|1.43|1.99|1.39|0
1747617300000|2025-05-19 01:15:00|2.04|1.44|2.02|1.42|2.04|1.44|1.98|1.38|0
1747617600000|2025-05-19 01:20:00|2.01|1.41|1.99|1.39|2.02|1.42|1.98|1.38|0
1747617900000|2025-05-19 01:25:00|2|1.4|1.99|1.39|2|1.4|1.98|1.38|0
1747618200000|2025-05-19 01:30:00|1.98|1.38|1.99|1.39|2.01|1.41|1.85|1.25|0
1747618500000|2025-05-19 01:35:00|2|1.4|1.99|1.39|2.01|1.41|1.98|1.38|0
1747618800000|2025-05-19 01:40:00|2|1.4|2.01|1.41|2.01|1.41|1.99|1.39|0
1747619100000|2025-05-19 01:45:00|2.02|1.42|1.98|1.38|2.02|1.42|1.98|1.38|0
1747619400000|2025-05-19 01:50:00|1.99|1.39|1.99|1.39|1.99|1.39|1.98|1.38|0
1747619700000|2025-05-19 01:55:00|2|1.4|2|1.4|2|1.4|2|1.4|0
1747620000000|2025-05-19 02:00:00|1.99|1.39|1.99|1.39|2.04|1.44|1.99|1.39|0
1747620300000|2025-05-19 02:05:00|2|1.4|1.98|1.38|2.02|1.42|1.98|1.38|0
1747620600000|2025-05-19 02:10:00|1.99|1.39|1.99|1.39|2.02|1.42|1.98|1.38|0
1747620900000|2025-05-19 02:15:00|1.98|1.38|1.99|1.39|1.99|1.39|1.98|1.38|0
1747621200000|2025-05-19 02:20:00|2.01|1.41|1.99|1.39|2.01|1.41|1.98|1.38|0
1747621500000|2025-05-19 02:25:00|1.98|1.38|1.99|1.39|1.99|1.39|1.98|1.38|0
1747621800000|2025-05-19 02:30:00|1.98|1.38|1.97|1.37|2.01|1.41|1.97|1.37|0
1747622100000|2025-05-19 02:35:00|1.98|1.38|1.86|1.26|1.98|1.38|1.86|1.26|0
1747622400000|2025-05-19 02:40:00|1.85|1.25|1.99|1.39|2|1.4|1.85|1.25|0
1747622700000|2025-05-19 02:45:00|2|1.4|2|1.4|2.01|1.41|1.98|1.38|0
1747623000000|2025-05-19 02:50:00|1.99|1.39|1.99|1.39|2|1.4|1.99|1.39|0
1747623300000|2025-05-19 02:55:00|2|1.4|2.02|1.42|2.02|1.42|1.87|1.27|0
1747623600000|2025-05-19 03:00:00|2.06|1.46|2.04|1.44|2.07|1.47|2.03|1.43|0
1747623900000|2025-05-19 03:05:00|2.05|1.45|2.04|1.44|2.05|1.45|2.04|1.44|0
1747624200000|2025-05-19 03:10:00|2.05|1.45|2.04|1.44|2.07|1.47|1.92|1.32|0
1747624500000|2025-05-19 03:15:00|2.05|1.45|2.04|1.44|2.05|1.45|2.04|1.44|0
1747624800000|2025-05-19 03:20:00|2.05|1.45|2.07|1.47|2.09|1.49|2.04|1.44|0
1747625100000|2025-05-19 03:25:00|2.06|1.46|2.06|1.46|2.08|1.48|2.06|1.46|0
1747625400000|2025-05-19 03:30:00|2.07|1.47|2.09|1.49|2.09|1.49|2.01|1.41|0
1747625700000|2025-05-19 03:35:00|2.1|1.5|2.12|1.52|2.12|1.52|2.09|1.49|0
1747626000000|2025-05-19 03:40:00|2.11|1.51|2.16|1.56|2.16|1.56|2.11|1.51|0
1747626300000|2025-05-19 03:45:00|2.17|1.57|2.17|1.57|2.19|1.59|2.16|1.56|0
1747626600000|2025-05-19 03:50:00|2.16|1.56|2.14|1.54|2.17|1.57|2.14|1.54|0
1747626900000|2025-05-19 03:55:00|2.15|1.55|2.14|1.54|2.15|1.55|2.13|1.53|0
1747627200000|2025-05-19 04:00:00|2.15|1.55|2.12|1.52|2.15|1.55|2.12|1.52|0
1747627500000|2025-05-19 04:05:00|2.11|1.51|2.12|1.52|2.12|1.52|2.11|1.51|0
1747627800000|2025-05-19 04:10:00|2.11|1.51|2.11|1.51|2.17|1.57|2.11|1.51|0
1747628100000|2025-05-19 04:15:00|2.12|1.52|2.14|1.54|2.14|1.54|2.11|1.51|0
1747628400000|2025-05-19 04:20:00|2.15|1.55|2.16|1.56|2.17|1.57|2.13|1.53|0
1747628700000|2025-05-19 04:25:00|2.17|1.57|2.16|1.56|2.17|1.57|2.16|1.56|0
1747629000000|2025-05-19 04:30:00|2.14|1.54|2.12|1.52|2.14|1.54|2.11|1.51|0
1747629300000|2025-05-19 04:35:00|2.11|1.51|2.11|1.51|2.12|1.52|2.11|1.51|0
1747629600000|2025-05-19 04:40:00|2.12|1.52|2.12|1.52|2.12|1.52|2.11|1.51|0
1747629900000|2025-05-19 04:45:00|2.11|1.51|2.12|1.52|2.12|1.52|2.11|1.51|0
1747630200000|2025-05-19 04:50:00|2.11|1.51|2.12|1.52|2.12|1.52|2.04|1.44|0
1747630500000|2025-05-19 04:55:00|2.13|1.53|2.17|1.57|2.17|1.57|2.12|1.52|0
1747630800000|2025-05-19 05:00:00|2.16|1.56|2.14|1.54|2.17|1.57|2.05|1.45|0
1747631100000|2025-05-19 05:05:00|2.13|1.53|2.14|1.54|2.18|1.58|2.13|1.53|0
1747631400000|2025-05-19 05:10:00|2.13|1.53|2.14|1.54|2.16|1.56|2.13|1.53|0
1747631700000|2025-05-19 05:15:00|2.13|1.53|2.14|1.54|2.17|1.57|2.13|1.53|0
1747632000000|2025-05-19 05:20:00|2.13|1.53|2.16|1.56|2.17|1.57|2.13|1.53|0
1747632300000|2025-05-19 05:25:00|2.61|2.01|2.12|1.52|2.61|2.01|2.12|1.52|0
1747632600000|2025-05-19 05:30:00|2.13|1.53|2.13|1.53|2.13|1.53|2.12|1.52|0
1747632900000|2025-05-19 05:35:00|2.12|1.52|2.07|1.47|2.13|1.53|2.07|1.47|0
1747633200000|2025-05-19 05:40:00|2.12|1.52|2.15|1.55|2.16|1.56|2.11|1.51|0
1747633500000|2025-05-19 05:45:00|2.16|1.56|2.14|1.54|2.17|1.57|2.14|1.54|0
1747633800000|2025-05-19 05:50:00|2.15|1.55|2.15|1.55|2.15|1.55|2.14|1.54|0
1747634100000|2025-05-19 05:55:00|2.16|1.56|2.15|1.55|2.16|1.56|2.15|1.55|0
1747634400000|2025-05-19 06:00:00|2.14|1.54|2.12|1.52|2.16|1.56|2.12|1.52|0
1747634700000|2025-05-19 06:05:00|2.13|1.53|2.12|1.52|2.13|1.53|2.11|1.51|0
1747635000000|2025-05-19 06:10:00|2.13|1.53|2.1|1.5|2.13|1.53|2.09|1.49|0
1747635300000|2025-05-19 06:15:00|2.11|1.51|2.1|1.5|2.11|1.51|2.07|1.47|0
1747635600000|2025-05-19 06:20:00|2.11|1.51|2.15|1.55|2.15|1.55|2.09|1.49|0
1747635900000|2025-05-19 06:25:00|2.14|1.54|2.1|1.5|2.15|1.55|2.09|1.49|0
1747636200000|2025-05-19 06:30:00|2.11|1.51|2.14|1.54|2.17|1.57|2.1|1.5|0
1747636500000|2025-05-19 06:35:00|2.15|1.55|2.15|1.55|2.17|1.57|2.13|1.53|0
1747636800000|2025-05-19 06:40:00|2.14|1.54|2.11|1.51|2.17|1.57|2.11|1.51|0
1747637100000|2025-05-19 06:45:00|2.12|1.52|2.14|1.54|2.17|1.57|2.12|1.52|0
1747637400000|2025-05-19 06:50:00|2.15|1.55|2.12|1.52|2.18|1.58|2.12|1.52|0
1747637700000|2025-05-19 06:55:00|2.13|1.53|2.14|1.54|2.14|1.54|2.1|1.5|0
1747638000000|2025-05-19 07:00:00|2.13|1.53|2.15|1.55|2.19|1.59|2.1|1.5|0
1747638300000|2025-05-19 07:05:00|2.13|1.53|2.15|1.55|2.16|1.56|2.07|1.47|0
1747638600000|2025-05-19 07:10:00|2.16|1.56|2.13|1.53|2.16|1.56|2.1|1.5|0
1747638900000|2025-05-19 07:15:00|2.14|1.54|2.12|1.52|2.17|1.57|2.09|1.49|0
1747639200000|2025-05-19 07:20:00|2.13|1.53|2.12|1.52|2.13|1.53|2.1|1.5|0
1747639500000|2025-05-19 07:25:00|2.13|1.53|2.12|1.52|2.15|1.55|2.1|1.5|0
1747639800000|2025-05-19 07:30:00|2.13|1.53|2.11|1.51|2.13|1.53|2.09|1.49|0
1747640100000|2025-05-19 07:35:00|2.1|1.5|2.08|1.48|2.11|1.51|2.07|1.47|0
1747640400000|2025-05-19 07:40:00|2.07|1.47|2.07|1.47|2.09|1.49|2.07|1.47|0
1747640700000|2025-05-19 07:45:00|2.08|1.48|2.05|1.45|2.08|1.48|2.04|1.44|0
1747641000000|2025-05-19 07:50:00|2.06|1.46|2.02|1.42|2.06|1.46|2.02|1.42|0
1747641300000|2025-05-19 07:55:00|2.03|1.43|2.02|1.42|2.03|1.43|2.02|1.42|0
1747641600000|2025-05-19 08:00:00|2.03|1.43|2.05|1.45|2.06|1.46|2.02|1.42|0
1747641900000|2025-05-19 08:05:00|2.04|1.44|2.08|1.48|2.08|1.48|2.04|1.44|0
1747642200000|2025-05-19 08:10:00|2.07|1.47|2.12|1.52|2.13|1.53|2.07|1.47|0
1747642500000|2025-05-19 08:15:00|2.13|1.53|2.12|1.52|2.13|1.53|2.11|1.51|0
1747642800000|2025-05-19 08:20:00|2.1|1.5|2.1|1.5|2.14|1.54|2.1|1.5|0
1747643100000|2025-05-19 08:25:00|2.09|1.49|2.13|1.53|2.15|1.55|2.09|1.49|0
1747643400000|2025-05-19 08:30:00|2.15|1.55|2.16|1.56|2.18|1.58|2.12|1.52|0
1747643700000|2025-05-19 08:35:00|2.15|1.55|2.18|1.58|2.19|1.59|2.13|1.53|0
1747644000000|2025-05-19 08:40:00|2.15|1.55|2.17|1.57|2.2|1.6|2.15|1.55|0
1747644300000|2025-05-19 08:45:00|2.15|1.55|2.17|1.57|2.18|1.58|2.14|1.54|0
1747644600000|2025-05-19 08:50:00|2.18|1.58|2.12|1.52|2.18|1.58|2.12|1.52|0
1747644900000|2025-05-19 08:55:00|2.15|1.55|2.17|1.57|2.18|1.58|2.15|1.55|0
1747645200000|2025-05-19 09:00:00|2.2|1.6|2.17|1.57|2.22|1.62|2.17|1.57|0
1747645500000|2025-05-19 09:05:00|2.2|1.6|2.17|1.57|2.21|1.61|2.17|1.57|0
1747645800000|2025-05-19 09:10:00|2.18|1.58|2.16|1.56|2.2|1.6|2.15|1.55|0
1747646100000|2025-05-19 09:15:00|2.17|1.57|2.15|1.55|2.17|1.57|2.12|1.52|0
1747646400000|2025-05-19 09:20:00|2.14|1.54|2.13|1.53|2.15|1.55|2.12|1.52|0
1747646700000|2025-05-19 09:25:00|2.12|1.52|2.14|1.54|2.15|1.55|2.1|1.5|0
1747647000000|2025-05-19 09:30:00|2.12|1.52|2.1|1.5|2.15|1.55|2.08|1.48|0
1747647300000|2025-05-19 09:35:00|2.09|1.49|2.13|1.53|2.14|1.54|2.09|1.49|0
1747647600000|2025-05-19 09:40:00|2.12|1.52|2.12|1.52|2.15|1.55|2.09|1.49|0
1747647900000|2025-05-19 09:45:00|2.13|1.53|2.12|1.52|2.14|1.54|2.12|1.52|0
1747648200000|2025-05-19 09:50:00|2.13|1.53|2.15|1.55|2.15|1.55|2.12|1.52|0
1747648500000|2025-05-19 09:55:00|2.13|1.53|2.13|1.53|2.13|1.53|2.12|1.52|0
1747648800000|2025-05-19 10:00:00|2.12|1.52|2.18|1.58|2.18|1.58|2.1|1.5|0
1747649100000|2025-05-19 10:05:00|2.17|1.57|2.17|1.57|2.18|1.58|2.17|1.57|0
1747649400000|2025-05-19 10:10:00|2.18|1.58|2.17|1.57|2.18|1.58|2.14|1.54|0
1747649700000|2025-05-19 10:15:00|2.15|1.55|2.18|1.58|2.18|1.58|2.14|1.54|0
1747650000000|2025-05-19 10:20:00|2.19|1.59|2.17|1.57|2.19|1.59|2.15|1.55|0
1747650300000|2025-05-19 10:25:00|2.18|1.58|2.15|1.55|2.18|1.58|2.1|1.5|0
1747650600000|2025-05-19 10:30:00|2.12|1.52|2.14|1.54|2.16|1.56|2.12|1.52|0
1747650900000|2025-05-19 10:35:00|2.15|1.55|2.1|1.5|2.15|1.55|2.1|1.5|0
1747651200000|2025-05-19 10:40:00|2.09|1.49|2.08|1.48|2.12|1.52|2.07|1.47|0
1747651500000|2025-05-19 10:45:00|2.07|1.47|2.05|1.45|2.1|1.5|2.04|1.44|0
1747651800000|2025-05-19 10:50:00|2.1|1.5|2.1|1.5|2.11|1.51|2.05|1.45|0
1747652100000|2025-05-19 10:55:00|2.11|1.51|2.15|1.55|2.16|1.56|2.09|1.49|0
1747652400000|2025-05-19 11:00:00|2.14|1.54|2.13|1.53|2.18|1.58|2.13|1.53|0
1747652700000|2025-05-19 11:05:00|2.12|1.52|2.05|1.45|2.13|1.53|2.05|1.45|0
1747653000000|2025-05-19 11:10:00|2.07|1.47|2.06|1.46|2.08|1.48|2.05|1.45|0
1747653300000|2025-05-19 11:15:00|2.07|1.47|2.07|1.47|2.09|1.49|2.05|1.45|0
1747653600000|2025-05-19 11:20:00|2.06|1.46|2.05|1.45|2.08|1.48|2.04|1.44|0
1747653900000|2025-05-19 11:25:00|2.04|1.44|2.08|1.48|2.08|1.48|2.04|1.44|0
1747654200000|2025-05-19 11:30:00|2.09|1.49|2.08|1.48|2.09|1.49|2.05|1.45|0
1747654500000|2025-05-19 11:35:00|2.07|1.47|2.07|1.47|2.09|1.49|2.07|1.47|0
1747654800000|2025-05-19 11:40:00|2.08|1.48|2.1|1.5|2.1|1.5|2.07|1.47|0
1747655100000|2025-05-19 11:45:00|2.09|1.49|2.05|1.45|2.09|1.49|2.04|1.44|0
1747655400000|2025-05-19 11:50:00|2.02|1.42|2.03|1.43|2.05|1.45|2.02|1.42|0
1747655700000|2025-05-19 11:55:00|2.05|1.45|2.05|1.45|2.05|1.45|2|1.4|0
1747656000000|2025-05-19 12:00:00|2.04|1.44|2.03|1.43|2.05|1.45|2|1.4|0
1747656300000|2025-05-19 12:05:00|2.04|1.44|2.05|1.45|2.05|1.45|2.02|1.42|0
1747656600000|2025-05-19 12:10:00|2.06|1.46|2.04|1.44|2.06|1.46|2.02|1.42|0
1747656900000|2025-05-19 12:15:00|2|1.4|2.05|1.45|2.05|1.45|2|1.4|0
1747657200000|2025-05-19 12:20:00|2.08|1.48|2.08|1.48|2.08|1.48|2.04|1.44|0
1747657500000|2025-05-19 12:25:00|2.07|1.47|2.08|1.48|2.08|1.48|2.05|1.45|0
1747657800000|2025-05-19 12:30:00|2.07|1.47|2.05|1.45|2.08|1.48|2.04|1.44|0
1747658100000|2025-05-19 12:35:00|2.04|1.44|2.07|1.47|2.08|1.48|2.01|1.41|0
1747658400000|2025-05-19 12:40:00|2.05|1.45|2.02|1.42|2.07|1.47|2.02|1.42|0
1747658700000|2025-05-19 12:45:00|2.03|1.43|2.03|1.43|2.04|1.44|2.02|1.42|0
1747659000000|2025-05-19 12:50:00|2.02|1.42|2.02|1.42|2.03|1.43|1.99|1.39|0
1747659300000|2025-05-19 12:55:00|2.03|1.43|2|1.4|2.03|1.43|2|1.4|0
1747659600000|2025-05-19 13:00:00|1.99|1.39|2|1.4|2.01|1.41|1.99|1.39|0
1747659900000|2025-05-19 13:05:00|2.03|1.43|2.03|1.43|2.04|1.44|2|1.4|0
1747660200000|2025-05-19 13:10:00|2.02|1.42|2.04|1.44|2.07|1.47|1.99|1.39|0
1747660500000|2025-05-19 13:15:00|2.05|1.45|2|1.4|2.07|1.47|2|1.4|0
1747660800000|2025-05-19 13:20:00|1.99|1.39|2.3|1.1|2.3|1.43|1.99|1.1|0
1747661100000|2025-05-19 13:25:00|2.31|1.11|2.28|1.08|2.31|1.11|2.28|1.08|0
1747661400000|2025-05-19 13:30:00|1.98|1.38|1.87|1.27|1.98|1.38|1.84|1.24|0
1747661700000|2025-05-19 13:35:00|1.85|1.25|1.82|1.22|1.87|1.27|1.82|1.22|0
1747662000000|2025-05-19 13:40:00|1.83|1.23|1.77|1.17|1.83|1.23|1.75|1.15|0
1747662300000|2025-05-19 13:45:00|1.78|1.18|1.68|1.08|1.79|1.19|1.68|1.08|0
1747662600000|2025-05-19 13:50:00|1.67|1.07|1.68|1.08|1.7|1.1|1.67|1.07|0
1747662900000|2025-05-19 13:55:00|1.67|1.07|1.65|1.05|1.7|1.1|1.65|1.05|0
1747663200000|2025-05-19 14:00:00|1.66|1.06|1.61|1.01|1.68|1.08|1.6|1|0
1747663500000|2025-05-19 14:05:00|1.62|1.02|1.6|1|1.62|1.02|1.56|0.96|0
1747663800000|2025-05-19 14:10:00|1.61|1.01|1.59|0.99|1.62|1.02|1.58|0.98|0
1747664100000|2025-05-19 14:15:00|1.58|0.98|1.58|0.98|1.6|1|1.57|0.97|0
1747664400000|2025-05-19 14:20:00|1.56|0.96|1.58|0.98|1.6|1|1.55|0.95|0
1747664700000|2025-05-19 14:25:00|1.59|0.99|1.59|0.99|1.64|1.04|1.57|0.97|0
1747665000000|2025-05-19 14:30:00|1.6|1|1.58|0.98|1.6|1|1.57|0.97|0
1747665300000|2025-05-19 14:35:00|1.59|0.99|1.58|0.98|1.6|1|1.57|0.97|0
1747665600000|2025-05-19 14:40:00|1.57|0.97|1.58|0.98|1.6|1|1.57|0.97|0
1747665900000|2025-05-19 14:45:00|1.57|0.97|1.58|0.98|1.58|0.98|1.56|0.96|0
1747666200000|2025-05-19 14:50:00|1.59|0.99|1.56|0.96|1.6|1|1.55|0.95|0
1747666500000|2025-05-19 14:55:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747666800000|2025-05-19 15:00:00|1.55|0.95|1.58|0.98|1.59|0.99|1.55|0.95|0
1747667100000|2025-05-19 15:05:00|1.59|0.99|1.56|0.96|1.6|1|1.55|0.95|0
1747667400000|2025-05-19 15:10:00|1.55|0.95|1.53|0.93|1.56|0.96|1.53|0.93|0
1747667700000|2025-05-19 15:15:00|1.54|0.94|1.58|0.98|1.58|0.98|1.53|0.93|0
1747668000000|2025-05-19 15:20:00|1.59|0.99|1.59|0.99|1.59|0.99|1.57|0.97|0
1747668300000|2025-05-19 15:25:00|1.6|1|1.58|0.98|1.6|1|1.57|0.97|0
1747668600000|2025-05-19 15:30:00|1.57|0.97|1.56|0.96|1.59|0.99|1.55|0.95|0
1747668900000|2025-05-19 15:35:00|1.55|0.95|1.54|0.94|1.57|0.97|1.53|0.93|0
1747669200000|2025-05-19 15:40:00|1.53|0.93|1.54|0.94|1.55|0.95|1.51|0.91|0
1747669500000|2025-05-19 15:45:00|1.53|0.93|1.53|0.93|1.55|0.95|1.53|0.93|0
1747669800000|2025-05-19 15:50:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1747670100000|2025-05-19 15:55:00|1.53|0.93|1.54|0.94|1.55|0.95|1.52|0.92|0
1747670400000|2025-05-19 16:00:00|1.53|0.93|1.53|0.93|1.54|0.94|1.52|0.92|0
1747670700000|2025-05-19 16:05:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1747671000000|2025-05-19 16:10:00|1.53|0.93|1.46|0.86|1.54|0.94|1.46|0.86|0
1747671300000|2025-05-19 16:15:00|1.47|0.87|1.47|0.87|1.47|0.87|1.46|0.86|0
1747671600000|2025-05-19 16:20:00|1.46|0.86|1.46|0.86|1.46|0.86|1.45|0.85|0
1747671900000|2025-05-19 16:25:00|1.45|0.85|1.44|0.84|1.47|0.87|1.43|0.83|0
1747672200000|2025-05-19 16:30:00|1.45|0.85|1.44|0.84|1.45|0.85|1.43|0.83|0
1747672500000|2025-05-19 16:35:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1747672800000|2025-05-19 16:40:00|1.45|0.85|1.43|0.83|1.45|0.85|1.43|0.83|0
1747673100000|2025-05-19 16:45:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1747673400000|2025-05-19 16:50:00|1.43|0.83|1.42|0.82|1.44|0.84|1.4|0.8|0
1747673700000|2025-05-19 16:55:00|1.41|0.81|1.44|0.84|1.44|0.84|1.4|0.8|0
1747674000000|2025-05-19 17:00:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1747674300000|2025-05-19 17:05:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1747674600000|2025-05-19 17:10:00|1.42|0.82|1.42|0.82|1.42|0.82|1.4|0.8|0
1747674900000|2025-05-19 17:15:00|1.41|0.81|1.42|0.82|1.42|0.82|1.41|0.81|0
1747675200000|2025-05-19 17:20:00|1.43|0.83|1.41|0.81|1.43|0.83|1.41|0.81|0
1747675500000|2025-05-19 17:25:00|1.4|0.8|1.42|0.82|1.42|0.82|1.4|0.8|0
1747675800000|2025-05-19 17:30:00|1.41|0.81|1.41|0.81|1.44|0.84|1.41|0.81|0
1747676100000|2025-05-19 17:35:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1747676400000|2025-05-19 17:40:00|1.42|0.82|1.44|0.84|1.44|0.84|1.41|0.81|0
1747676700000|2025-05-19 17:45:00|1.45|0.85|1.44|0.84|1.45|0.85|1.43|0.83|0
1747677000000|2025-05-19 17:50:00|1.45|0.85|1.44|0.84|1.45|0.85|1.42|0.82|0
1747677300000|2025-05-19 17:55:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1747677600000|2025-05-19 18:00:00|1.45|0.85|1.44|0.84|1.45|0.85|1.42|0.82|0
1747677900000|2025-05-19 18:05:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1747678200000|2025-05-19 18:10:00|1.45|0.85|1.44|0.84|1.45|0.85|1.43|0.83|0
1747678500000|2025-05-19 18:15:00|1.46|0.86|1.48|0.88|1.5|0.9|1.46|0.86|0
1747678800000|2025-05-19 18:20:00|1.49|0.89|1.49|0.89|1.5|0.9|1.47|0.87|0
1747679100000|2025-05-19 18:25:00|1.48|0.88|1.49|0.89|1.5|0.9|1.48|0.88|0
1747679400000|2025-05-19 18:30:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1747679700000|2025-05-19 18:35:00|1.48|0.88|1.46|0.86|1.49|0.89|1.46|0.86|0
1747680000000|2025-05-19 18:40:00|1.47|0.87|1.47|0.87|1.48|0.88|1.45|0.85|0
1747680300000|2025-05-19 18:45:00|1.46|0.86|1.48|0.88|1.49|0.89|1.46|0.86|0
1747680600000|2025-05-19 18:50:00|1.47|0.87|1.48|0.88|1.49|0.89|1.47|0.87|0
1747680900000|2025-05-19 18:55:00|1.49|0.89|1.58|0.98|1.59|0.99|1.46|0.86|0
1747681200000|2025-05-19 19:00:00|1.57|0.97|1.59|0.99|1.6|1|1.56|0.96|0
1747681500000|2025-05-19 19:05:00|1.58|0.98|1.58|0.98|1.59|0.99|1.56|0.96|0
1747681800000|2025-05-19 19:10:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1747682100000|2025-05-19 19:15:00|1.59|0.99|1.63|1.03|1.64|1.04|1.57|0.97|0
1747682400000|2025-05-19 19:20:00|1.64|1.04|1.64|1.04|1.64|1.04|1.6|1|0
1747682700000|2025-05-19 19:25:00|1.65|1.05|1.63|1.03|1.65|1.05|1.62|1.02|0
1747683000000|2025-05-19 19:30:00|1.62|1.02|1.64|1.04|1.64|1.04|1.62|1.02|0
1747683300000|2025-05-19 19:35:00|1.63|1.03|1.63|1.03|1.64|1.04|1.62|1.02|0
1747683600000|2025-05-19 19:40:00|1.64|1.04|1.64|1.04|1.65|1.05|1.63|1.03|0
1747683900000|2025-05-19 19:45:00|1.63|1.03|1.63|1.03|1.64|1.04|1.61|1.01|0
1747684200000|2025-05-19 19:50:00|1.61|1.01|1.59|0.99|1.62|1.02|1.58|0.98|0
1747684500000|2025-05-19 19:55:00|1.6|1|1.58|0.98|1.6|1|1.56|0.96|0
1747684800000|2025-05-19 20:00:00|1.59|0.99|1.58|0.98|1.6|1|1.58|0.98|0
1747685100000|2025-05-19 20:05:00|1.59|0.99|1.59|0.99|1.6|1|1.58|0.98|0
1747685400000|2025-05-19 20:10:00|1.6|1|1.58|0.98|1.6|1|1.58|0.98|0
1747685700000|2025-05-19 20:15:00|1.59|0.99|1.61|1.01|1.61|1.01|1.58|0.98|0
1747686000000|2025-05-19 20:20:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1747686300000|2025-05-19 20:25:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1747686600000|2025-05-19 20:30:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1747686900000|2025-05-19 20:35:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1747687200000|2025-05-19 20:40:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1747687500000|2025-05-19 20:45:00|1.6|1|1.58|0.98|1.61|1.01|1.58|0.98|0
1747688100000|2025-05-19 20:55:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1747688400000|2025-05-19 21:00:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1747688700000|2025-05-19 21:05:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1747689600000|2025-05-19 21:20:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1747689900000|2025-05-19 21:25:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1747690200000|2025-05-19 21:30:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1747690500000|2025-05-19 21:35:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1747691100000|2025-05-19 21:45:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1747691400000|2025-05-19 21:50:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1747691700000|2025-05-19 21:55:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1747692000000|2025-05-19 22:00:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1747692300000|2025-05-19 22:05:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1747692600000|2025-05-19 22:10:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1747692900000|2025-05-19 22:15:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1747693800000|2025-05-19 22:30:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1747694100000|2025-05-19 22:35:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1747695900000|2025-05-19 23:05:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1747696200000|2025-05-19 23:10:00|1.87|0.67|1.85|0.65|1.87|0.67|1.84|0.64|0
1747696500000|2025-05-19 23:15:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1747697100000|2025-05-19 23:25:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1747697400000|2025-05-19 23:30:00|1.84|0.64|1.81|0.61|1.84|0.64|1.81|0.61|0
1747697700000|2025-05-19 23:35:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1747698000000|2025-05-19 23:40:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1747698600000|2025-05-19 23:50:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1747698900000|2025-05-19 23:55:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1747699200000|2025-05-20 00:00:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1747699500000|2025-05-20 00:05:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1747699800000|2025-05-20 00:10:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1747700100000|2025-05-20 00:15:00|1.52|0.92|1.56|0.96|1.57|0.97|1.52|0.92|0
1747700400000|2025-05-20 00:20:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1747700700000|2025-05-20 00:25:00|1.55|0.95|1.55|0.95|1.56|0.96|1.55|0.95|0
1747701000000|2025-05-20 00:30:00|1.56|0.96|1.56|0.96|1.61|1.01|1.55|0.95|0
1747701300000|2025-05-20 00:35:00|1.58|0.98|1.56|0.96|1.58|0.98|1.55|0.95|0
1747701600000|2025-05-20 00:40:00|1.57|0.97|1.58|0.98|1.58|0.98|1.55|0.95|0
1747701900000|2025-05-20 00:45:00|1.59|0.99|1.61|1.01|1.61|1.01|1.58|0.98|0
1747702200000|2025-05-20 00:50:00|1.5|0.9|1.61|1.01|1.61|1.01|1.5|0.9|0
1747702500000|2025-05-20 00:55:00|1.5|0.9|1.61|1.01|1.61|1.01|1.5|0.9|0
1747702800000|2025-05-20 01:00:00|1.5|0.9|1.61|1.01|1.62|1.02|1.5|0.9|0
1747703100000|2025-05-20 01:05:00|1.62|1.02|1.61|1.01|1.62|1.02|1.6|1|0
1747703400000|2025-05-20 01:10:00|1.62|1.02|1.61|1.01|1.62|1.02|1.61|1.01|0
1747703700000|2025-05-20 01:15:00|1.62|1.02|1.56|0.96|1.64|1.04|1.56|0.96|0
1747704000000|2025-05-20 01:20:00|1.61|1.01|1.65|1.05|1.66|1.06|1.6|1|0
1747704300000|2025-05-20 01:25:00|1.66|1.06|1.66|1.06|1.66|1.06|1.63|1.03|0
1747704600000|2025-05-20 01:30:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1747704900000|2025-05-20 01:35:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1747705200000|2025-05-20 01:40:00|1.65|1.05|1.66|1.06|1.67|1.07|1.55|0.95|0
1747705500000|2025-05-20 01:45:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1747705800000|2025-05-20 01:50:00|1.63|1.03|1.63|1.03|1.63|1.03|1.63|1.03|0
1747706100000|2025-05-20 01:55:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1747706400000|2025-05-20 02:00:00|1.65|1.05|1.63|1.03|1.66|1.06|1.63|1.03|0
1747706700000|2025-05-20 02:05:00|1.64|1.04|1.63|1.03|1.66|1.06|1.62|1.02|0
1747707000000|2025-05-20 02:10:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1747707300000|2025-05-20 02:15:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1747707600000|2025-05-20 02:20:00|1.64|1.04|1.64|1.04|1.64|1.04|1.62|1.02|0
1747707900000|2025-05-20 02:25:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747708200000|2025-05-20 02:30:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1747708500000|2025-05-20 02:35:00|1.64|1.04|1.65|1.05|1.66|1.06|1.62|1.02|0
1747708800000|2025-05-20 02:40:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1747709100000|2025-05-20 02:45:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1747709400000|2025-05-20 02:50:00|1.63|1.03|1.66|1.06|1.66|1.06|1.63|1.03|0
1747709700000|2025-05-20 02:55:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747710000000|2025-05-20 03:00:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747710600000|2025-05-20 03:10:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747711200000|2025-05-20 03:20:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747712100000|2025-05-20 03:35:00|1.67|1.07|1.65|1.05|1.68|1.08|1.65|1.05|0
1747712400000|2025-05-20 03:40:00|1.63|1.03|1.63|1.03|1.67|1.07|1.63|1.03|0
1747712700000|2025-05-20 03:45:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1747713000000|2025-05-20 03:50:00|1.67|1.07|1.66|1.06|1.67|1.07|1.66|1.06|0
1747713600000|2025-05-20 04:00:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1747713900000|2025-05-20 04:05:00|1.67|1.07|1.66|1.06|1.68|1.08|1.66|1.06|0
1747714200000|2025-05-20 04:10:00|1.67|1.07|1.66|1.06|1.67|1.07|1.66|1.06|0
1747714500000|2025-05-20 04:15:00|1.68|1.08|1.68|1.08|1.68|1.08|1.67|1.07|0
1747715400000|2025-05-20 04:30:00|1.6|1|1.68|1.08|1.69|1.09|1.59|0.99|0
1747715700000|2025-05-20 04:35:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1747716000000|2025-05-20 04:40:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1747716600000|2025-05-20 04:50:00|1.67|1.07|1.66|1.06|1.68|1.08|1.66|1.06|0
1747716900000|2025-05-20 04:55:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747717200000|2025-05-20 05:00:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1747717500000|2025-05-20 05:05:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1747717800000|2025-05-20 05:10:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1747718100000|2025-05-20 05:15:00|1.62|1.02|1.66|1.06|1.66|1.06|1.61|1.01|0
1747718400000|2025-05-20 05:20:00|1.65|1.05|1.63|1.03|1.66|1.06|1.63|1.03|0
1747719000000|2025-05-20 05:30:00|1.62|1.02|1.66|1.06|1.66|1.06|1.62|1.02|0
1747719300000|2025-05-20 05:35:00|1.63|1.03|1.63|1.03|1.66|1.06|1.63|1.03|0
1747719600000|2025-05-20 05:40:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1747719900000|2025-05-20 05:45:00|1.63|1.03|1.64|1.04|1.64|1.04|1.63|1.03|0
1747720200000|2025-05-20 05:50:00|1.63|1.03|1.63|1.03|1.66|1.06|1.63|1.03|0
1747720500000|2025-05-20 05:55:00|1.64|1.04|1.66|1.06|1.68|1.08|1.63|1.03|0
1747720800000|2025-05-20 06:00:00|1.69|1.09|1.69|1.09|1.69|1.09|1.66|1.06|0
1747721100000|2025-05-20 06:05:00|1.68|1.08|1.66|1.06|1.69|1.09|1.66|1.06|0
1747721400000|2025-05-20 06:10:00|1.68|1.08|1.66|1.06|1.69|1.09|1.65|1.05|0
1747721700000|2025-05-20 06:15:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747722000000|2025-05-20 06:20:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1747722300000|2025-05-20 06:25:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1747722600000|2025-05-20 06:30:00|1.66|1.06|1.66|1.06|1.68|1.08|1.65|1.05|0
1747722900000|2025-05-20 06:35:00|1.65|1.05|1.65|1.05|1.66|1.06|1.63|1.03|0
1747723200000|2025-05-20 06:40:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1747723500000|2025-05-20 06:45:00|1.65|1.05|1.63|1.03|1.66|1.06|1.63|1.03|0
1747723800000|2025-05-20 06:50:00|1.64|1.04|1.65|1.05|1.66|1.06|1.63|1.03|0
1747724100000|2025-05-20 06:55:00|1.66|1.06|1.65|1.05|1.67|1.07|1.65|1.05|0
1747724400000|2025-05-20 07:00:00|1.66|1.06|1.68|1.08|1.69|1.09|1.63|1.03|0
1747724700000|2025-05-20 07:05:00|1.69|1.09|1.65|1.05|1.69|1.09|1.65|1.05|0
1747725000000|2025-05-20 07:10:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1747725300000|2025-05-20 07:15:00|1.64|1.04|1.63|1.03|1.68|1.08|1.63|1.03|0
1747725600000|2025-05-20 07:20:00|1.64|1.04|1.63|1.03|1.66|1.06|1.62|1.02|0
1747725900000|2025-05-20 07:25:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1747726200000|2025-05-20 07:30:00|1.62|1.02|1.63|1.03|1.65|1.05|1.6|1|0
1747726500000|2025-05-20 07:35:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1747726800000|2025-05-20 07:40:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747727100000|2025-05-20 07:45:00|1.64|1.04|1.66|1.06|1.68|1.08|1.63|1.03|0
1747727400000|2025-05-20 07:50:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747727700000|2025-05-20 07:55:00|1.62|1.02|1.64|1.04|1.64|1.04|1.62|1.02|0
1747728000000|2025-05-20 08:00:00|1.61|1.01|1.63|1.03|1.64|1.04|1.6|1|0
1747728300000|2025-05-20 08:05:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1747728600000|2025-05-20 08:10:00|1.64|1.04|1.63|1.03|1.65|1.05|1.63|1.03|0
1747728900000|2025-05-20 08:15:00|1.64|1.04|1.63|1.03|1.68|1.08|1.62|1.02|0
1747729200000|2025-05-20 08:20:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1747729500000|2025-05-20 08:25:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747729800000|2025-05-20 08:30:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1747730100000|2025-05-20 08:35:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747730400000|2025-05-20 08:40:00|1.64|1.04|1.64|1.04|1.64|1.04|1.62|1.02|0
1747730700000|2025-05-20 08:45:00|1.63|1.03|1.6|1|1.64|1.04|1.59|0.99|0
1747731000000|2025-05-20 08:50:00|1.58|0.98|1.64|1.04|1.64|1.04|1.58|0.98|0
1747731300000|2025-05-20 08:55:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747731600000|2025-05-20 09:00:00|1.61|1.01|1.63|1.03|1.64|1.04|1.61|1.01|0
1747731900000|2025-05-20 09:05:00|1.64|1.04|1.64|1.04|1.65|1.05|1.63|1.03|0
1747732200000|2025-05-20 09:10:00|1.63|1.03|1.64|1.04|1.64|1.04|1.63|1.03|0
1747732500000|2025-05-20 09:15:00|1.63|1.03|1.64|1.04|1.64|1.04|1.61|1.01|0
1747732800000|2025-05-20 09:20:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747733100000|2025-05-20 09:25:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1747733400000|2025-05-20 09:30:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1747733700000|2025-05-20 09:35:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747734000000|2025-05-20 09:40:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1747734300000|2025-05-20 09:45:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1747734600000|2025-05-20 09:50:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747734900000|2025-05-20 09:55:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1747735200000|2025-05-20 10:00:00|1.62|1.02|1.63|1.03|1.65|1.05|1.6|1|0
1747735500000|2025-05-20 10:05:00|1.64|1.04|1.61|1.01|1.64|1.04|1.6|1|0
1747735800000|2025-05-20 10:10:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1747736100000|2025-05-20 10:15:00|1.6|1|1.59|0.99|1.61|1.01|1.58|0.98|0
1747736400000|2025-05-20 10:20:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1747736700000|2025-05-20 10:25:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1747737000000|2025-05-20 10:30:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1747737300000|2025-05-20 10:35:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1747737600000|2025-05-20 10:40:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1747737900000|2025-05-20 10:45:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1747738200000|2025-05-20 10:50:00|1.59|0.99|1.59|0.99|1.59|0.99|1.58|0.98|0
1747738500000|2025-05-20 10:55:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1747738800000|2025-05-20 11:00:00|1.57|0.97|1.59|0.99|1.59|0.99|1.56|0.96|0
1747739100000|2025-05-20 11:05:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1747739400000|2025-05-20 11:10:00|1.59|0.99|1.56|0.96|1.59|0.99|1.56|0.96|0
1747739700000|2025-05-20 11:15:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747740000000|2025-05-20 11:20:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747740300000|2025-05-20 11:25:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747740600000|2025-05-20 11:30:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747740900000|2025-05-20 11:35:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1747741500000|2025-05-20 11:45:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1747741800000|2025-05-20 11:50:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747742100000|2025-05-20 11:55:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1747742400000|2025-05-20 12:00:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1747742700000|2025-05-20 12:05:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1747743000000|2025-05-20 12:10:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747743300000|2025-05-20 12:15:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747743600000|2025-05-20 12:20:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747743900000|2025-05-20 12:25:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747744200000|2025-05-20 12:30:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747744500000|2025-05-20 12:35:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747744800000|2025-05-20 12:40:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747745100000|2025-05-20 12:45:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1747745400000|2025-05-20 12:50:00|1.57|0.97|1.54|0.94|1.57|0.97|1.53|0.93|0
1747745700000|2025-05-20 12:55:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1747746000000|2025-05-20 13:00:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1747746300000|2025-05-20 13:05:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1747746600000|2025-05-20 13:10:00|1.54|0.94|1.53|0.93|1.55|0.95|1.53|0.93|0
1747746900000|2025-05-20 13:15:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1747747200000|2025-05-20 13:20:00|1.54|0.94|1.84|0.64|1.84|0.95|1.53|0.64|0
1747747500000|2025-05-20 13:25:00|1.83|0.63|1.86|0.66|1.86|0.66|1.83|0.63|0
1747747800000|2025-05-20 13:30:00|1.56|0.96|1.51|0.91|1.57|0.97|1.49|0.89|0
1747748100000|2025-05-20 13:35:00|1.52|0.92|1.5|0.9|1.52|0.92|1.49|0.89|0
1747748400000|2025-05-20 13:40:00|1.51|0.91|1.53|0.93|1.55|0.95|1.5|0.9|0
1747748700000|2025-05-20 13:45:00|1.52|0.92|1.55|0.95|1.58|0.98|1.52|0.92|0
1747749000000|2025-05-20 13:50:00|1.56|0.96|1.56|0.96|1.59|0.99|1.54|0.94|0
1747749300000|2025-05-20 13:55:00|1.57|0.97|1.56|0.96|1.57|0.97|1.54|0.94|0
1747749600000|2025-05-20 14:00:00|1.55|0.95|1.56|0.96|1.57|0.97|1.54|0.94|0
1747749900000|2025-05-20 14:05:00|1.55|0.95|1.57|0.97|1.58|0.98|1.55|0.95|0
1747750200000|2025-05-20 14:10:00|1.58|0.98|1.58|0.98|1.59|0.99|1.55|0.95|0
1747750500000|2025-05-20 14:15:00|1.57|0.97|1.58|0.98|1.6|1|1.57|0.97|0
1747750800000|2025-05-20 14:20:00|1.59|0.99|1.59|0.99|1.6|1|1.57|0.97|0
1747751100000|2025-05-20 14:25:00|1.58|0.98|1.61|1.01|1.61|1.01|1.57|0.97|0
1747751400000|2025-05-20 14:30:00|1.58|0.98|1.61|1.01|1.61|1.01|1.58|0.98|0
1747751700000|2025-05-20 14:35:00|1.6|1|1.58|0.98|1.6|1|1.57|0.97|0
1747752000000|2025-05-20 14:40:00|1.59|0.99|1.56|0.96|1.59|0.99|1.55|0.95|0
1747752300000|2025-05-20 14:45:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1747752600000|2025-05-20 14:50:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747752900000|2025-05-20 14:55:00|1.57|0.97|1.59|0.99|1.59|0.99|1.56|0.96|0
1747753200000|2025-05-20 15:00:00|1.6|1|1.58|0.98|1.6|1|1.57|0.97|0
1747753500000|2025-05-20 15:05:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1747753800000|2025-05-20 15:10:00|1.59|0.99|1.56|0.96|1.59|0.99|1.55|0.95|0
1747754100000|2025-05-20 15:15:00|1.57|0.97|1.54|0.94|1.57|0.97|1.54|0.94|0
1747754400000|2025-05-20 15:20:00|1.53|0.93|1.55|0.95|1.55|0.95|1.53|0.93|0
1747754700000|2025-05-20 15:25:00|1.54|0.94|1.51|0.91|1.54|0.94|1.51|0.91|0
1747755000000|2025-05-20 15:30:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1747755300000|2025-05-20 15:35:00|1.5|0.9|1.52|0.92|1.52|0.92|1.5|0.9|0
1747755600000|2025-05-20 15:40:00|1.51|0.91|1.52|0.92|1.52|0.92|1.5|0.9|0
1747755900000|2025-05-20 15:45:00|1.53|0.93|1.53|0.93|1.54|0.94|1.5|0.9|0
1747756200000|2025-05-20 15:50:00|1.52|0.92|1.56|0.96|1.56|0.96|1.51|0.91|0
1747756500000|2025-05-20 15:55:00|1.55|0.95|1.51|0.91|1.55|0.95|1.5|0.9|0
1747756800000|2025-05-20 16:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1747757100000|2025-05-20 16:05:00|1.52|0.92|1.56|0.96|1.57|0.97|1.51|0.91|0
1747757400000|2025-05-20 16:10:00|1.57|0.97|1.57|0.97|1.57|0.97|1.55|0.95|0
1747757700000|2025-05-20 16:15:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1747758000000|2025-05-20 16:20:00|1.55|0.95|1.57|0.97|1.57|0.97|1.55|0.95|0
1747758300000|2025-05-20 16:25:00|1.56|0.96|1.57|0.97|1.57|0.97|1.55|0.95|0
1747758600000|2025-05-20 16:30:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1747758900000|2025-05-20 16:35:00|1.54|0.94|1.54|0.94|1.54|0.94|1.52|0.92|0
1747759200000|2025-05-20 16:40:00|1.53|0.93|1.51|0.91|1.54|0.94|1.5|0.9|0
1747759500000|2025-05-20 16:45:00|1.5|0.9|1.52|0.92|1.52|0.92|1.5|0.9|0
1747759800000|2025-05-20 16:50:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1747760100000|2025-05-20 16:55:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1747760400000|2025-05-20 17:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.48|0.88|0
1747760700000|2025-05-20 17:05:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1747761000000|2025-05-20 17:10:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1747761300000|2025-05-20 17:15:00|1.49|0.89|1.48|0.88|1.5|0.9|1.48|0.88|0
1747761600000|2025-05-20 17:20:00|1.49|0.89|1.54|0.94|1.54|0.94|1.49|0.89|0
1747761900000|2025-05-20 17:25:00|1.53|0.93|1.54|0.94|1.54|0.94|1.52|0.92|0
1747762200000|2025-05-20 17:30:00|1.53|0.93|1.56|0.96|1.56|0.96|1.53|0.93|0
1747762500000|2025-05-20 17:35:00|1.55|0.95|1.57|0.97|1.57|0.97|1.53|0.93|0
1747762800000|2025-05-20 17:40:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1747763100000|2025-05-20 17:45:00|1.57|0.97|1.57|0.97|1.57|0.97|1.56|0.96|0
1747763400000|2025-05-20 17:50:00|1.58|0.98|1.56|0.96|1.59|0.99|1.55|0.95|0
1747763700000|2025-05-20 17:55:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747764000000|2025-05-20 18:00:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1747764300000|2025-05-20 18:05:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747764600000|2025-05-20 18:10:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1747764900000|2025-05-20 18:15:00|1.57|0.97|1.56|0.96|1.58|0.98|1.55|0.95|0
1747765200000|2025-05-20 18:20:00|1.57|0.97|1.56|0.96|1.65|1.05|1.56|0.96|0
1747765500000|2025-05-20 18:25:00|1.57|0.97|1.63|1.03|1.65|1.05|1.55|0.95|0
1747765800000|2025-05-20 18:30:00|1.64|1.04|1.63|1.03|1.66|1.06|1.62|1.02|0
1747766100000|2025-05-20 18:35:00|1.61|1.01|1.64|1.04|1.64|1.04|1.58|0.98|0
1747766400000|2025-05-20 18:40:00|1.63|1.03|1.64|1.04|1.66|1.06|1.63|1.03|0
1747766700000|2025-05-20 18:45:00|1.65|1.05|1.68|1.08|1.69|1.09|1.62|1.02|0
1747767000000|2025-05-20 18:50:00|1.67|1.07|1.66|1.06|1.68|1.08|1.65|1.05|0
1747767300000|2025-05-20 18:55:00|1.65|1.05|1.68|1.08|1.68|1.08|1.65|1.05|0
1747767600000|2025-05-20 19:00:00|1.69|1.09|1.73|1.13|1.76|1.16|1.67|1.07|0
1747767900000|2025-05-20 19:05:00|1.72|1.12|1.71|1.11|1.76|1.16|1.7|1.1|0
1747768200000|2025-05-20 19:10:00|1.68|1.08|1.68|1.08|1.71|1.11|1.67|1.07|0
1747768500000|2025-05-20 19:15:00|1.69|1.09|1.66|1.06|1.7|1.1|1.65|1.05|0
1747768800000|2025-05-20 19:20:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1747769100000|2025-05-20 19:25:00|1.67|1.07|1.67|1.07|1.67|1.07|1.65|1.05|0
1747769400000|2025-05-20 19:30:00|1.66|1.06|1.61|1.01|1.66|1.06|1.61|1.01|0
1747769700000|2025-05-20 19:35:00|1.6|1|1.6|1|1.62|1.02|1.6|1|0
1747770000000|2025-05-20 19:40:00|1.61|1.01|1.59|0.99|1.62|1.02|1.58|0.98|0
1747770300000|2025-05-20 19:45:00|1.58|0.98|1.59|0.99|1.6|1|1.57|0.97|0
1747770600000|2025-05-20 19:50:00|1.6|1|1.58|0.98|1.6|1|1.56|0.96|0
1747770900000|2025-05-20 19:55:00|1.59|0.99|1.58|0.98|1.59|0.99|1.56|0.96|0
1747771200000|2025-05-20 20:00:00|1.56|0.96|1.59|0.99|1.6|1|1.56|0.96|0
1747771500000|2025-05-20 20:05:00|1.58|0.98|1.58|0.98|1.68|1.08|1.58|0.98|0
1747771800000|2025-05-20 20:10:00|1.59|0.99|1.59|0.99|1.59|0.99|1.57|0.97|0
1747772100000|2025-05-20 20:15:00|1.58|0.98|1.61|1.01|1.63|1.03|1.58|0.98|0
1747772400000|2025-05-20 20:20:00|1.6|1|1.58|0.98|1.61|1.01|1.58|0.98|0
1747772700000|2025-05-20 20:25:00|1.56|0.96|1.56|0.96|1.56|0.96|1.56|0.96|0
1747773300000|2025-05-20 20:35:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1747774500000|2025-05-20 20:55:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1747775100000|2025-05-20 21:05:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1747776000000|2025-05-20 21:20:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1747776300000|2025-05-20 21:25:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1747778400000|2025-05-20 22:00:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1747778700000|2025-05-20 22:05:00|1.87|0.67|1.92|0.72|1.92|0.72|1.87|0.67|0
1747779000000|2025-05-20 22:10:00|1.91|0.71|1.92|0.72|1.93|0.73|1.9|0.7|0
1747779300000|2025-05-20 22:15:00|1.93|0.73|1.98|0.78|1.99|0.79|1.91|0.71|0
1747779600000|2025-05-20 22:20:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1747779900000|2025-05-20 22:25:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1747780200000|2025-05-20 22:30:00|1.96|0.76|1.95|0.75|1.97|0.77|1.94|0.74|0
1747780500000|2025-05-20 22:35:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1747780800000|2025-05-20 22:40:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1747781100000|2025-05-20 22:45:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1747781400000|2025-05-20 22:50:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1747781700000|2025-05-20 22:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1747782000000|2025-05-20 23:00:00|1.95|0.75|1.92|0.72|1.95|0.75|1.92|0.72|0
1747782600000|2025-05-20 23:10:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1747783500000|2025-05-20 23:25:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1747784100000|2025-05-20 23:35:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1747784700000|2025-05-20 23:45:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1747785000000|2025-05-20 23:50:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1747785300000|2025-05-20 23:55:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1747785900000|2025-05-21 00:05:00|1.91|0.71|1.92|0.72|1.93|0.73|1.9|0.7|0
1747786200000|2025-05-21 00:10:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1747786500000|2025-05-21 00:15:00|1.91|0.71|1.68|1.08|1.91|1.09|1.68|0.71|0
1747786800000|2025-05-21 00:20:00|1.69|1.09|1.65|1.05|1.69|1.09|1.65|1.05|0
1747787100000|2025-05-21 00:25:00|1.66|1.06|1.63|1.03|1.66|1.06|1.62|1.02|0
1747787400000|2025-05-21 00:30:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1747787700000|2025-05-21 00:35:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1747788000000|2025-05-21 00:40:00|1.62|1.02|1.65|1.05|1.66|1.06|1.62|1.02|0
1747788300000|2025-05-21 00:45:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1747788600000|2025-05-21 00:50:00|1.67|1.07|1.65|1.05|1.67|1.07|1.65|1.05|0
1747788900000|2025-05-21 00:55:00|1.66|1.06|1.66|1.06|1.67|1.07|1.66|1.06|0
1747789200000|2025-05-21 01:00:00|1.65|1.05|1.65|1.05|1.68|1.08|1.65|1.05|0
1747789500000|2025-05-21 01:05:00|1.66|1.06|1.66|1.06|1.66|1.06|1.63|1.03|0
1747789800000|2025-05-21 01:10:00|1.65|1.05|1.66|1.06|1.66|1.06|1.63|1.03|0
1747790100000|2025-05-21 01:15:00|1.67|1.07|1.67|1.07|1.67|1.07|1.66|1.06|0
1747790400000|2025-05-21 01:20:00|1.66|1.06|1.68|1.08|1.69|1.09|1.66|1.06|0
1747790700000|2025-05-21 01:25:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1747791000000|2025-05-21 01:30:00|1.69|1.09|1.7|1.1|1.71|1.11|1.68|1.08|0
1747791300000|2025-05-21 01:35:00|1.71|1.11|1.68|1.08|1.71|1.11|1.67|1.07|0
1747791600000|2025-05-21 01:40:00|1.67|1.07|1.67|1.07|1.68|1.08|1.67|1.07|0
1747791900000|2025-05-21 01:45:00|1.68|1.08|1.68|1.08|1.68|1.08|1.68|1.08|0
1747792200000|2025-05-21 01:50:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1747792500000|2025-05-21 01:55:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1747793100000|2025-05-21 02:05:00|1.67|1.07|1.67|1.07|1.69|1.09|1.67|1.07|0
1747793400000|2025-05-21 02:10:00|1.68|1.08|1.68|1.08|1.68|1.08|1.68|1.08|0
1747793700000|2025-05-21 02:15:00|1.69|1.09|1.71|1.11|1.71|1.11|1.68|1.08|0
1747794000000|2025-05-21 02:20:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1747794300000|2025-05-21 02:25:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1747794600000|2025-05-21 02:30:00|1.7|1.1|1.71|1.11|1.71|1.11|1.69|1.09|0
1747794900000|2025-05-21 02:35:00|1.68|1.08|1.68|1.08|1.68|1.08|1.68|1.08|0
1747795200000|2025-05-21 02:40:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1747796400000|2025-05-21 03:00:00|1.71|1.11|1.71|1.11|1.78|1.18|1.7|1.1|0
1747796700000|2025-05-21 03:05:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1747797000000|2025-05-21 03:10:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1747797300000|2025-05-21 03:15:00|1.72|1.12|1.73|1.13|1.73|1.13|1.71|1.11|0
1747797600000|2025-05-21 03:20:00|1.72|1.12|1.71|1.11|1.73|1.13|1.71|1.11|0
1747797900000|2025-05-21 03:25:00|1.73|1.13|1.73|1.13|1.73|1.13|1.73|1.13|0
1747798200000|2025-05-21 03:30:00|1.72|1.12|1.73|1.13|1.74|1.14|1.72|1.12|0
1747798500000|2025-05-21 03:35:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1747798800000|2025-05-21 03:40:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1747799100000|2025-05-21 03:45:00|1.72|1.12|1.71|1.11|1.73|1.13|1.71|1.11|0
1747799400000|2025-05-21 03:50:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1747799700000|2025-05-21 03:55:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1747800000000|2025-05-21 04:00:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1747800300000|2025-05-21 04:05:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1747800600000|2025-05-21 04:10:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1747800900000|2025-05-21 04:15:00|1.7|1.1|1.73|1.13|1.73|1.13|1.69|1.09|0
1747801200000|2025-05-21 04:20:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747801800000|2025-05-21 04:30:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1747802100000|2025-05-21 04:35:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747802400000|2025-05-21 04:40:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747803000000|2025-05-21 04:50:00|1.74|1.14|1.75|1.15|1.76|1.16|1.73|1.13|0
1747803300000|2025-05-21 04:55:00|1.76|1.16|1.75|1.15|1.76|1.16|1.75|1.15|0
1747803600000|2025-05-21 05:00:00|1.72|1.12|1.73|1.13|1.73|1.13|1.71|1.11|0
1747803900000|2025-05-21 05:05:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1747804500000|2025-05-21 05:15:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1747804800000|2025-05-21 05:20:00|1.72|1.12|1.71|1.11|1.73|1.13|1.71|1.11|0
1747805100000|2025-05-21 05:25:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1747805400000|2025-05-21 05:30:00|1.73|1.13|1.73|1.13|1.73|1.13|1.68|1.08|0
1747805700000|2025-05-21 05:35:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1747806000000|2025-05-21 05:40:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1747806300000|2025-05-21 05:45:00|1.72|1.12|1.73|1.13|1.76|1.16|1.7|1.1|0
1747806600000|2025-05-21 05:50:00|1.74|1.14|1.73|1.13|1.76|1.16|1.73|1.13|0
1747806900000|2025-05-21 05:55:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747807200000|2025-05-21 06:00:00|1.74|1.14|1.73|1.13|1.76|1.16|1.72|1.12|0
1747807500000|2025-05-21 06:05:00|1.74|1.14|1.73|1.13|1.76|1.16|1.73|1.13|0
1747807800000|2025-05-21 06:10:00|1.74|1.14|1.73|1.13|1.76|1.16|1.73|1.13|0
1747808100000|2025-05-21 06:15:00|1.74|1.14|1.75|1.15|1.76|1.16|1.73|1.13|0
1747808400000|2025-05-21 06:20:00|1.76|1.16|1.72|1.12|1.76|1.16|1.72|1.12|0
1747808700000|2025-05-21 06:25:00|1.73|1.13|1.73|1.13|1.74|1.14|1.73|1.13|0
1747809000000|2025-05-21 06:30:00|1.72|1.12|1.73|1.13|1.76|1.16|1.72|1.12|0
1747809300000|2025-05-21 06:35:00|1.74|1.14|1.76|1.16|1.77|1.17|0.91|0.31|0
1747809600000|2025-05-21 06:40:00|1.75|1.15|1.76|1.16|1.76|1.16|1.75|1.15|0
1747809900000|2025-05-21 06:45:00|1.75|1.15|1.78|1.18|1.78|1.18|1.75|1.15|0
1747810200000|2025-05-21 06:50:00|1.77|1.17|1.76|1.16|1.78|1.18|1.73|1.13|0
1747810500000|2025-05-21 06:55:00|1.75|1.15|1.76|1.16|1.76|1.16|1.75|1.15|0
1747810800000|2025-05-21 07:00:00|1.75|1.15|1.76|1.16|1.78|1.18|1.73|1.13|0
1747811100000|2025-05-21 07:05:00|1.75|1.15|1.73|1.13|1.76|1.16|1.73|1.13|0
1747811400000|2025-05-21 07:10:00|1.74|1.14|1.73|1.13|1.76|1.16|1.72|1.12|0
1747811700000|2025-05-21 07:15:00|1.76|1.16|1.74|1.14|1.76|1.16|1.72|1.12|0
1747812000000|2025-05-21 07:20:00|1.73|1.13|1.74|1.14|1.74|1.14|1.72|1.12|0
1747812300000|2025-05-21 07:25:00|1.76|1.16|1.73|1.13|1.76|1.16|1.72|1.12|0
1747812600000|2025-05-21 07:30:00|1.74|1.14|1.73|1.13|1.76|1.16|1.73|1.13|0
1747812900000|2025-05-21 07:35:00|1.74|1.14|1.73|1.13|1.76|1.16|1.73|1.13|0
1747813200000|2025-05-21 07:40:00|1.74|1.14|1.71|1.11|1.76|1.16|1.71|1.11|0
1747813500000|2025-05-21 07:45:00|1.7|1.1|1.7|1.1|1.71|1.11|1.69|1.09|0
1747813800000|2025-05-21 07:50:00|1.71|1.11|1.71|1.11|1.74|1.14|1.7|1.1|0
1747814100000|2025-05-21 07:55:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1747814400000|2025-05-21 08:00:00|1.7|1.1|1.71|1.11|1.72|1.12|1.69|1.09|0
1747814700000|2025-05-21 08:05:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1747815000000|2025-05-21 08:10:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1747815300000|2025-05-21 08:15:00|1.7|1.1|1.71|1.11|1.73|1.13|1.7|1.1|0
1747815600000|2025-05-21 08:20:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1747815900000|2025-05-21 08:25:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1747816200000|2025-05-21 08:30:00|1.7|1.1|1.73|1.13|1.74|1.14|1.7|1.1|0
1747816500000|2025-05-21 08:35:00|1.74|1.14|1.73|1.13|1.76|1.16|1.73|1.13|0
1747816800000|2025-05-21 08:40:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1747817100000|2025-05-21 08:45:00|1.74|1.14|1.73|1.13|1.75|1.15|1.73|1.13|0
1747817400000|2025-05-21 08:50:00|1.72|1.12|1.71|1.11|1.74|1.14|1.71|1.11|0
1747817700000|2025-05-21 08:55:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1747818000000|2025-05-21 09:00:00|1.69|1.09|1.73|1.13|1.73|1.13|1.69|1.09|0
1747818300000|2025-05-21 09:05:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747818600000|2025-05-21 09:10:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747819200000|2025-05-21 09:20:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747819500000|2025-05-21 09:25:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747819800000|2025-05-21 09:30:00|1.74|1.14|1.73|1.13|1.76|1.16|1.72|1.12|0
1747820100000|2025-05-21 09:35:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1747820400000|2025-05-21 09:40:00|1.74|1.14|1.8|1.2|1.81|1.21|1.73|1.13|0
1747820700000|2025-05-21 09:45:00|1.81|1.21|1.78|1.18|1.81|1.21|1.77|1.17|0
1747821000000|2025-05-21 09:50:00|1.79|1.19|1.78|1.18|1.81|1.21|1.77|1.17|0
1747821300000|2025-05-21 09:55:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1747821600000|2025-05-21 10:00:00|1.79|1.19|1.81|1.21|1.83|1.23|1.78|1.18|0
1747821900000|2025-05-21 10:05:00|1.83|1.23|1.8|1.2|1.84|1.24|1.8|1.2|0
1747822200000|2025-05-21 10:10:00|1.81|1.21|1.8|1.2|1.83|1.23|1.8|1.2|0
1747822500000|2025-05-21 10:15:00|1.78|1.18|1.78|1.18|1.8|1.2|1.77|1.17|0
1747822800000|2025-05-21 10:20:00|1.79|1.19|1.83|1.23|1.84|1.24|1.79|1.19|0
1747823100000|2025-05-21 10:25:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1747823400000|2025-05-21 10:30:00|1.82|1.22|1.78|1.18|1.83|1.23|1.77|1.17|0
1747823700000|2025-05-21 10:35:00|1.79|1.19|1.78|1.18|1.79|1.19|1.77|1.17|0
1747824000000|2025-05-21 10:40:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1747824300000|2025-05-21 10:45:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1747824600000|2025-05-21 10:50:00|1.76|1.16|1.76|1.16|1.78|1.18|1.75|1.15|0
1747824900000|2025-05-21 10:55:00|1.75|1.15|1.73|1.13|1.76|1.16|1.73|1.13|0
1747825200000|2025-05-21 11:00:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1747825500000|2025-05-21 11:05:00|1.72|1.12|1.7|1.1|1.73|1.13|1.7|1.1|0
1747825800000|2025-05-21 11:10:00|1.71|1.11|1.71|1.11|1.74|1.14|1.7|1.1|0
1747826100000|2025-05-21 11:15:00|1.73|1.13|1.7|1.1|1.73|1.13|1.7|1.1|0
1747826400000|2025-05-21 11:20:00|1.71|1.11|1.69|1.09|1.71|1.11|1.66|1.06|0
1747826700000|2025-05-21 11:25:00|1.68|1.08|1.65|1.05|1.69|1.09|1.65|1.05|0
1747827000000|2025-05-21 11:30:00|1.66|1.06|1.68|1.08|1.68|1.08|1.65|1.05|0
1747827300000|2025-05-21 11:35:00|1.67|1.07|1.68|1.08|1.69|1.09|1.66|1.06|0
1747827600000|2025-05-21 11:40:00|1.69|1.09|1.65|1.05|1.69|1.09|1.63|1.03|0
1747827900000|2025-05-21 11:45:00|1.63|1.03|1.65|1.05|1.66|1.06|1.63|1.03|0
1747828200000|2025-05-21 11:50:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1747828500000|2025-05-21 11:55:00|1.64|1.04|1.63|1.03|1.64|1.04|1.61|1.01|0
1747828800000|2025-05-21 12:00:00|1.64|1.04|1.66|1.06|1.67|1.07|1.63|1.03|0
1747829100000|2025-05-21 12:05:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1747829400000|2025-05-21 12:10:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747829700000|2025-05-21 12:15:00|1.65|1.05|1.66|1.06|1.69|1.09|1.65|1.05|0
1747830000000|2025-05-21 12:20:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747830300000|2025-05-21 12:25:00|1.65|1.05|1.66|1.06|1.67|1.07|1.63|1.03|0
1747830600000|2025-05-21 12:30:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1747830900000|2025-05-21 12:35:00|1.65|1.05|1.68|1.08|1.68|1.08|1.65|1.05|0
1747831200000|2025-05-21 12:40:00|1.69|1.09|1.67|1.07|1.69|1.09|1.67|1.07|0
1747831500000|2025-05-21 12:45:00|1.68|1.08|1.68|1.08|1.69|1.09|1.67|1.07|0
1747831800000|2025-05-21 12:50:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1747832100000|2025-05-21 12:55:00|1.67|1.07|1.78|1.18|1.78|1.18|1.65|1.05|0
1747832400000|2025-05-21 13:00:00|1.79|1.19|1.91|1.31|1.93|1.33|1.79|1.19|0
1747832700000|2025-05-21 13:05:00|1.9|1.3|1.9|1.3|1.91|1.31|1.89|1.29|0
1747833000000|2025-05-21 13:10:00|1.91|1.31|1.95|1.35|1.96|1.36|1.9|1.3|0
1747833300000|2025-05-21 13:15:00|1.94|1.34|1.98|1.38|2|1.4|1.94|1.34|0
1747833600000|2025-05-21 13:20:00|1.99|1.39|2.25|1.05|2.25|1.39|1.95|1.05|0
1747833900000|2025-05-21 13:25:00|2.26|1.06|2.23|1.03|2.26|1.06|2.23|1.03|0
1747834200000|2025-05-21 13:30:00|1.93|1.33|1.91|1.31|1.93|1.33|1.8|1.2|0
1747834500000|2025-05-21 13:35:00|1.92|1.32|1.88|1.28|1.92|1.32|1.88|1.28|0
1747834800000|2025-05-21 13:40:00|1.89|1.29|1.87|1.27|1.89|1.29|1.84|1.24|0
1747835100000|2025-05-21 13:45:00|1.86|1.26|1.83|1.23|1.86|1.26|1.82|1.22|0
1747835400000|2025-05-21 13:50:00|1.84|1.24|1.83|1.23|1.85|1.25|1.82|1.22|0
1747835700000|2025-05-21 13:55:00|1.82|1.22|1.84|1.24|1.85|1.25|1.82|1.22|0
1747836000000|2025-05-21 14:00:00|1.83|1.23|1.83|1.23|1.89|1.29|1.77|1.17|0
1747836300000|2025-05-21 14:05:00|1.84|1.24|1.8|1.2|1.85|1.25|1.8|1.2|0
1747836600000|2025-05-21 14:10:00|1.81|1.21|1.84|1.24|1.85|1.25|1.81|1.21|0
1747836900000|2025-05-21 14:15:00|1.83|1.23|1.83|1.23|1.84|1.24|1.82|1.22|0
1747837200000|2025-05-21 14:20:00|1.82|1.22|1.83|1.23|1.84|1.24|1.8|1.2|0
1747837500000|2025-05-21 14:25:00|1.84|1.24|1.81|1.21|1.85|1.25|1.8|1.2|0
1747837800000|2025-05-21 14:30:00|1.8|1.2|1.8|1.2|1.82|1.22|1.76|1.16|0
1747838100000|2025-05-21 14:35:00|1.79|1.19|1.77|1.17|1.82|1.22|1.77|1.17|0
1747838400000|2025-05-21 14:40:00|1.76|1.16|1.79|1.19|1.81|1.21|1.76|1.16|0
1747838700000|2025-05-21 14:45:00|1.78|1.18|1.8|1.2|1.83|1.23|1.77|1.17|0
1747839000000|2025-05-21 14:50:00|1.79|1.19|1.78|1.18|1.82|1.22|1.78|1.18|0
1747839300000|2025-05-21 14:55:00|1.77|1.17|1.75|1.15|1.79|1.19|1.75|1.15|0
1747839600000|2025-05-21 15:00:00|1.74|1.14|1.76|1.16|1.77|1.17|1.74|1.14|0
1747839900000|2025-05-21 15:05:00|1.77|1.17|1.71|1.11|1.77|1.17|1.68|1.08|0
1747840200000|2025-05-21 15:10:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1747840500000|2025-05-21 15:15:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1747840800000|2025-05-21 15:20:00|1.72|1.12|1.65|1.05|1.72|1.12|1.65|1.05|0
1747841100000|2025-05-21 15:25:00|1.66|1.06|1.69|1.09|1.69|1.09|1.65|1.05|0
1747841400000|2025-05-21 15:30:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1747841700000|2025-05-21 15:35:00|1.69|1.09|1.67|1.07|1.69|1.09|1.67|1.07|0
1747842000000|2025-05-21 15:40:00|1.68|1.08|1.68|1.08|1.7|1.1|1.67|1.07|0
1747842300000|2025-05-21 15:45:00|1.69|1.09|1.68|1.08|1.7|1.1|1.68|1.08|0
1747842600000|2025-05-21 15:50:00|1.66|1.06|1.65|1.05|1.67|1.07|1.64|1.04|0
1747842900000|2025-05-21 15:55:00|1.66|1.06|1.66|1.06|1.67|1.07|1.65|1.05|0
1747843200000|2025-05-21 16:00:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1747843500000|2025-05-21 16:05:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1747843800000|2025-05-21 16:10:00|1.64|1.04|1.63|1.03|1.65|1.05|1.62|1.02|0
1747844100000|2025-05-21 16:15:00|1.64|1.04|1.61|1.01|1.64|1.04|1.61|1.01|0
1747844400000|2025-05-21 16:20:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1747844700000|2025-05-21 16:25:00|1.62|1.02|1.61|1.01|1.64|1.04|1.6|1|0
1747845000000|2025-05-21 16:30:00|1.62|1.02|1.61|1.01|1.62|1.02|1.6|1|0
1747845300000|2025-05-21 16:35:00|1.6|1|1.66|1.06|1.66|1.06|1.6|1|0
1747845600000|2025-05-21 16:40:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1747845900000|2025-05-21 16:45:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1747846200000|2025-05-21 16:50:00|1.66|1.06|1.66|1.06|1.67|1.07|1.65|1.05|0
1747846500000|2025-05-21 16:55:00|1.67|1.07|1.68|1.08|1.7|1.1|1.66|1.06|0
1747846800000|2025-05-21 17:00:00|1.69|1.09|1.71|1.11|1.76|1.16|1.3|0.7|0
1747847100000|2025-05-21 17:05:00|1.7|1.1|1.73|1.13|1.74|1.14|1.67|1.07|0
1747847400000|2025-05-21 17:10:00|1.74|1.14|1.76|1.16|1.78|1.18|1.73|1.13|0
1747847700000|2025-05-21 17:15:00|1.77|1.17|1.93|1.33|1.96|1.36|1.75|1.15|0
1747848000000|2025-05-21 17:20:00|1.92|1.32|2.12|1.52|2.13|1.53|1.92|1.32|0
1747848300000|2025-05-21 17:25:00|2.13|1.53|2.29|1.69|2.31|1.71|2.11|1.51|0
1747848600000|2025-05-21 17:30:00|2.3|1.7|2.03|1.43|2.36|1.76|2.01|1.41|0
1747848900000|2025-05-21 17:35:00|2.04|1.44|1.94|1.34|2.07|1.47|1.94|1.34|0
1747849200000|2025-05-21 17:40:00|1.96|1.36|1.98|1.38|1.99|1.39|1.9|1.3|0
1747849500000|2025-05-21 17:45:00|1.99|1.39|2|1.4|2.02|1.42|1.95|1.35|0
1747849800000|2025-05-21 17:50:00|2.01|1.41|2.04|1.44|2.08|1.48|1.98|1.38|0
1747850100000|2025-05-21 17:55:00|2.05|1.45|2.07|1.47|2.09|1.49|2.03|1.43|0
1747850400000|2025-05-21 18:00:00|2.06|1.46|2.15|1.55|2.17|1.57|2.06|1.46|0
1747850700000|2025-05-21 18:05:00|2.14|1.54|2.13|1.53|2.21|1.61|2.12|1.52|0
1747851000000|2025-05-21 18:10:00|2.15|1.55|2.2|1.6|2.21|1.61|2.14|1.54|0
1747851300000|2025-05-21 18:15:00|2.21|1.61|2.22|1.62|2.24|1.64|2.18|1.58|0
1747851600000|2025-05-21 18:20:00|2.23|1.63|2.3|1.7|2.34|1.74|2.21|1.61|0
1747851900000|2025-05-21 18:25:00|2.29|1.69|2.23|1.63|2.29|1.69|2.18|1.58|0
1747852200000|2025-05-21 18:30:00|2.22|1.62|2.16|1.56|2.24|1.64|2.16|1.56|0
1747852500000|2025-05-21 18:35:00|2.17|1.57|2.14|1.54|2.17|1.57|2.11|1.51|0
1747852800000|2025-05-21 18:40:00|2.15|1.55|2.15|1.55|2.17|1.57|2.12|1.52|0
1747853100000|2025-05-21 18:45:00|2.16|1.56|2.23|1.63|2.24|1.64|2.14|1.54|0
1747853400000|2025-05-21 18:50:00|2.25|1.65|2.33|1.73|2.33|1.73|2.23|1.63|0
1747853700000|2025-05-21 18:55:00|2.3|1.7|2.35|1.75|2.42|1.82|2.3|1.7|0
1747854000000|2025-05-21 19:00:00|2.36|1.76|2.32|1.72|2.36|1.76|2.3|1.7|0
1747854300000|2025-05-21 19:05:00|2.33|1.73|2.44|1.84|2.44|1.84|2.26|1.66|0
1747854600000|2025-05-21 19:10:00|2.45|1.85|2.39|1.79|2.47|1.87|2.39|1.79|0
1747854900000|2025-05-21 19:15:00|2.37|1.77|2.43|1.83|2.44|1.84|2.36|1.76|0
1747855200000|2025-05-21 19:20:00|2.42|1.82|2.47|1.87|2.5|1.9|2.4|1.8|0
1747855500000|2025-05-21 19:25:00|2.48|1.88|2.49|1.89|2.51|1.91|2.46|1.86|0
1747855800000|2025-05-21 19:30:00|2.48|1.88|2.35|1.75|2.5|1.9|2.34|1.74|0
1747856100000|2025-05-21 19:35:00|2.34|1.74|2.29|1.69|2.38|1.78|2.28|1.68|0
1747856400000|2025-05-21 19:40:00|2.3|1.7|2.27|1.67|2.32|1.72|2.24|1.64|0
1747856700000|2025-05-21 19:45:00|2.26|1.66|2.31|1.71|2.32|1.72|2.22|1.62|0
1747857000000|2025-05-21 19:50:00|2.32|1.72|2.33|1.73|2.33|1.73|2.23|1.63|0
1747857300000|2025-05-21 19:55:00|2.34|1.74|2.34|1.74|2.34|1.74|2.27|1.67|0
1747857600000|2025-05-21 20:00:00|2.35|1.75|2.45|1.85|2.45|1.85|2.35|1.75|0
1747857900000|2025-05-21 20:05:00|2.44|1.84|2.42|1.82|2.44|1.84|2.42|1.82|0
1747858200000|2025-05-21 20:10:00|2.43|1.83|2.44|1.84|2.46|1.86|2.41|1.81|0
1747858500000|2025-05-21 20:15:00|2.45|1.85|2.39|1.79|2.45|1.85|2.39|1.79|0
1747858800000|2025-05-21 20:20:00|2.4|1.8|2.4|1.8|2.4|1.8|2.38|1.78|0
1747859100000|2025-05-21 20:25:00|2.39|1.79|2.4|1.8|2.4|1.8|2.38|1.78|0
1747859400000|2025-05-21 20:30:00|2.39|1.79|2.38|1.78|2.4|1.8|2.38|1.78|0
1747859700000|2025-05-21 20:35:00|2.39|1.79|2.4|1.8|2.41|1.81|2.38|1.78|0
1747860000000|2025-05-21 20:40:00|2.39|1.79|2.39|1.79|2.4|1.8|2.39|1.79|0
1747860300000|2025-05-21 20:45:00|2.38|1.78|2.39|1.79|2.39|1.79|2.38|1.78|0
1747860600000|2025-05-21 20:50:00|2.4|1.8|2.4|1.8|2.41|1.81|2.39|1.79|0
1747860900000|2025-05-21 20:55:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1747861200000|2025-05-21 21:00:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1747861800000|2025-05-21 21:10:00|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1747862100000|2025-05-21 21:15:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1747862400000|2025-05-21 21:20:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1747862700000|2025-05-21 21:25:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1747863000000|2025-05-21 21:30:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1747863300000|2025-05-21 21:35:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1747863600000|2025-05-21 21:40:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1747863900000|2025-05-21 21:45:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1747864200000|2025-05-21 21:50:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1747864800000|2025-05-21 22:00:00|2.68|1.48|2.66|1.46|2.68|1.48|2.62|1.42|0
1747865100000|2025-05-21 22:05:00|2.67|1.47|2.71|1.51|2.72|1.52|2.66|1.46|0
1747865400000|2025-05-21 22:10:00|2.72|1.52|2.71|1.51|2.73|1.53|2.7|1.5|0
1747865700000|2025-05-21 22:15:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1747866000000|2025-05-21 22:20:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1747866300000|2025-05-21 22:25:00|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1747866600000|2025-05-21 22:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1747866900000|2025-05-21 22:35:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1747867200000|2025-05-21 22:40:00|2.66|1.46|2.67|1.47|2.68|1.48|2.65|1.45|0
1747867500000|2025-05-21 22:45:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1747867800000|2025-05-21 22:50:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1747868100000|2025-05-21 22:55:00|2.67|1.47|2.66|1.46|2.67|1.47|2.65|1.45|0
1747868400000|2025-05-21 23:00:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1747868700000|2025-05-21 23:05:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1747869000000|2025-05-21 23:10:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1747869300000|2025-05-21 23:15:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1747869600000|2025-05-21 23:20:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1747869900000|2025-05-21 23:25:00|2.61|1.41|2.62|1.42|2.63|1.43|2.6|1.4|0
1747870200000|2025-05-21 23:30:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1747870500000|2025-05-21 23:35:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1747870800000|2025-05-21 23:40:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1747871100000|2025-05-21 23:45:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1747871400000|2025-05-21 23:50:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1747871700000|2025-05-21 23:55:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1747872000000|2025-05-22 00:00:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1747872300000|2025-05-22 00:05:00|2.62|1.42|2.59|1.39|2.63|1.43|2.59|1.39|0
1747872600000|2025-05-22 00:10:00|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1747872900000|2025-05-22 00:15:00|2.32|1.72|2.34|1.74|2.36|1.76|2.32|1.72|0
1747873200000|2025-05-22 00:20:00|2.32|1.72|2.32|1.72|2.32|1.72|2.3|1.7|0
1747873500000|2025-05-22 00:25:00|2.33|1.73|2.32|1.72|2.33|1.73|2.31|1.71|0
1747873800000|2025-05-22 00:30:00|2.33|1.73|2.32|1.72|2.33|1.73|2.31|1.71|0
1747874100000|2025-05-22 00:35:00|2.31|1.71|2.36|1.76|2.37|1.77|2.31|1.71|0
1747874400000|2025-05-22 00:40:00|2.37|1.77|2.36|1.76|2.38|1.78|2.36|1.76|0
1747874700000|2025-05-22 00:45:00|2.35|1.75|2.31|1.71|2.36|1.76|2.31|1.71|0
1747875000000|2025-05-22 00:50:00|2.32|1.72|2.31|1.71|2.32|1.72|2.31|1.71|0
1747875300000|2025-05-22 00:55:00|2.32|1.72|2.27|1.67|2.32|1.72|2.27|1.67|0
1747875600000|2025-05-22 01:00:00|2.28|1.68|2.27|1.67|2.29|1.69|2.26|1.66|0
1747875900000|2025-05-22 01:05:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1747876200000|2025-05-22 01:10:00|2.26|1.66|2.27|1.67|2.27|1.67|2.26|1.66|0
1747876500000|2025-05-22 01:15:00|2.26|1.66|2.28|1.68|2.28|1.68|2.26|1.66|0
1747876800000|2025-05-22 01:20:00|2.27|1.67|2.28|1.68|2.3|1.7|2.26|1.66|0
1747877100000|2025-05-22 01:25:00|2.27|1.67|2.32|1.72|2.33|1.73|2.26|1.66|0
1747877400000|2025-05-22 01:30:00|2.31|1.71|2.32|1.72|2.32|1.72|2.31|1.71|0
1747877700000|2025-05-22 01:35:00|2.33|1.73|2.32|1.72|2.33|1.73|2.31|1.71|0
1747878000000|2025-05-22 01:40:00|2.31|1.71|2.32|1.72|2.32|1.72|2.31|1.71|0
1747878300000|2025-05-22 01:45:00|2.31|1.71|2.32|1.72|2.33|1.73|2.3|1.7|0
1747878600000|2025-05-22 01:50:00|2.31|1.71|2.32|1.72|2.32|1.72|2.31|1.71|0
1747878900000|2025-05-22 01:55:00|2.31|1.71|2.37|1.77|2.37|1.77|2.31|1.71|0
1747879200000|2025-05-22 02:00:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1747879500000|2025-05-22 02:05:00|2.36|1.76|2.31|1.71|2.36|1.76|2.3|1.7|0
1747879800000|2025-05-22 02:10:00|2.32|1.72|2.37|1.77|2.37|1.77|2.31|1.71|0
1747880100000|2025-05-22 02:15:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1747880400000|2025-05-22 02:20:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1747880700000|2025-05-22 02:25:00|2.36|1.76|2.36|1.76|2.37|1.77|2.36|1.76|0
1747881000000|2025-05-22 02:30:00|2.37|1.77|2.36|1.76|2.37|1.77|2.36|1.76|0
1747881300000|2025-05-22 02:35:00|2.37|1.77|2.37|1.77|2.38|1.78|2.36|1.76|0
1747881600000|2025-05-22 02:40:00|2.36|1.76|2.37|1.77|2.37|1.77|2.26|1.66|0
1747881900000|2025-05-22 02:45:00|2.26|1.66|2.37|1.77|2.38|1.78|2.26|1.66|0
1747882200000|2025-05-22 02:50:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1747882500000|2025-05-22 02:55:00|2.38|1.78|2.36|1.76|2.38|1.78|2.36|1.76|0
1747882800000|2025-05-22 03:00:00|2.37|1.77|2.37|1.77|2.37|1.77|2.36|1.76|0
1747883100000|2025-05-22 03:05:00|2.36|1.76|2.32|1.72|2.37|1.77|2.31|1.71|0
1747883400000|2025-05-22 03:10:00|2.26|1.66|2.32|1.72|2.32|1.72|2.26|1.66|0
1747883700000|2025-05-22 03:15:00|2.33|1.73|2.32|1.72|2.33|1.73|2.32|1.72|0
1747884000000|2025-05-22 03:20:00|2.31|1.71|2.32|1.72|2.33|1.73|2.31|1.71|0
1747884300000|2025-05-22 03:25:00|2.33|1.73|2.32|1.72|2.33|1.73|2.31|1.71|0
1747884600000|2025-05-22 03:30:00|2.33|1.73|2.32|1.72|2.33|1.73|2.31|1.71|0
1747884900000|2025-05-22 03:35:00|2.33|1.73|2.34|1.74|2.35|1.75|2.32|1.72|0
1747885200000|2025-05-22 03:40:00|2.35|1.75|2.32|1.72|2.35|1.75|2.31|1.71|0
1747885500000|2025-05-22 03:45:00|2.31|1.71|2.32|1.72|2.32|1.72|2.31|1.71|0
1747885800000|2025-05-22 03:50:00|2.31|1.71|2.32|1.72|2.33|1.73|2.31|1.71|0
1747886100000|2025-05-22 03:55:00|2.31|1.71|2.32|1.72|2.32|1.72|2.31|1.71|0
1747886400000|2025-05-22 04:00:00|2.33|1.73|2.32|1.72|2.36|1.76|2.32|1.72|0
1747886700000|2025-05-22 04:05:00|2.33|1.73|2.32|1.72|2.33|1.73|2.32|1.72|0
1747887000000|2025-05-22 04:10:00|2.31|1.71|2.34|1.74|2.37|1.77|2.29|1.69|0
1747887300000|2025-05-22 04:15:00|2.35|1.75|2.34|1.74|2.35|1.75|2.34|1.74|0
1747887600000|2025-05-22 04:20:00|2.37|1.77|2.37|1.77|2.37|1.77|2.36|1.76|0
1747887900000|2025-05-22 04:25:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1747888200000|2025-05-22 04:30:00|2.34|1.74|2.34|1.74|2.35|1.75|2.33|1.73|0
1747888500000|2025-05-22 04:35:00|2.35|1.75|2.34|1.74|2.35|1.75|2.34|1.74|0
1747888800000|2025-05-22 04:40:00|2.35|1.75|2.34|1.74|2.35|1.75|2.34|1.74|0
1747889100000|2025-05-22 04:45:00|2.35|1.75|2.34|1.74|2.35|1.75|2.34|1.74|0
1747889400000|2025-05-22 04:50:00|2.35|1.75|2.37|1.77|2.37|1.77|2.34|1.74|0
1747889700000|2025-05-22 04:55:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1747890000000|2025-05-22 05:00:00|2.36|1.76|2.36|1.76|2.37|1.77|2.36|1.76|0
1747890300000|2025-05-22 05:05:00|2.37|1.77|2.35|1.75|2.37|1.77|2.34|1.74|0
1747890600000|2025-05-22 05:10:00|2.34|1.74|2.35|1.75|2.35|1.75|2.34|1.74|0
1747890900000|2025-05-22 05:15:00|2.34|1.74|2.35|1.75|2.35|1.75|2.34|1.74|0
1747891200000|2025-05-22 05:20:00|2.37|1.77|2.37|1.77|2.37|1.77|2.29|1.69|0
1747891500000|2025-05-22 05:25:00|2.36|1.76|2.27|1.67|2.37|1.77|2.27|1.67|0
1747891800000|2025-05-22 05:30:00|2.26|1.66|2.27|1.67|2.28|1.68|2.26|1.66|0
1747892100000|2025-05-22 05:35:00|2.28|1.68|2.29|1.69|2.31|1.71|2.19|1.59|0
1747892400000|2025-05-22 05:40:00|2.3|1.7|2.3|1.7|2.3|1.7|2.29|1.69|0
1747892700000|2025-05-22 05:45:00|2.19|1.59|2.27|1.67|2.3|1.7|2.19|1.59|0
1747893000000|2025-05-22 05:50:00|2.26|1.66|2.27|1.67|2.27|1.67|2.26|1.66|0
1747893300000|2025-05-22 05:55:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1747893600000|2025-05-22 06:00:00|2.28|1.68|2.3|1.7|2.31|1.71|2.18|1.58|0
1747893900000|2025-05-22 06:05:00|2.31|1.71|2.32|1.72|2.33|1.73|2.29|1.69|0
1747894200000|2025-05-22 06:10:00|2.31|1.71|2.32|1.72|2.33|1.73|2.31|1.71|0
1747894500000|2025-05-22 06:15:00|2.31|1.71|2.31|1.71|2.33|1.73|2.31|1.71|0
1747894800000|2025-05-22 06:20:00|2.32|1.72|2.29|1.69|2.33|1.73|2.29|1.69|0
1747895100000|2025-05-22 06:25:00|2.3|1.7|2.34|1.74|2.37|1.77|2.29|1.69|0
1747895400000|2025-05-22 06:30:00|2.35|1.75|2.32|1.72|2.35|1.75|2.31|1.71|0
1747895700000|2025-05-22 06:35:00|2.31|1.71|2.32|1.72|2.32|1.72|2.29|1.69|0
1747896000000|2025-05-22 06:40:00|2.3|1.7|2.29|1.69|2.3|1.7|2.29|1.69|0
1747896300000|2025-05-22 06:45:00|2.3|1.7|2.27|1.67|2.3|1.7|2.26|1.66|0
1747896600000|2025-05-22 06:50:00|2.28|1.68|2.3|1.7|2.3|1.7|2.26|1.66|0
1747896900000|2025-05-22 06:55:00|2.29|1.69|2.29|1.69|2.33|1.73|2.16|1.56|0
1747897200000|2025-05-22 07:00:00|2.28|1.68|2.22|1.62|2.3|1.7|2.16|1.56|0
1747897500000|2025-05-22 07:05:00|2.21|1.61|2.25|1.65|2.25|1.65|2.21|1.61|0
1747897800000|2025-05-22 07:10:00|2.27|1.67|2.27|1.67|2.3|1.7|2.26|1.66|0
1747898100000|2025-05-22 07:15:00|2.28|1.68|2.31|1.71|2.33|1.73|2.27|1.67|0
1747898400000|2025-05-22 07:20:00|2.32|1.72|2.28|1.68|2.32|1.72|2.27|1.67|0
1747898700000|2025-05-22 07:25:00|2.27|1.67|2.21|1.61|2.33|1.73|2.21|1.61|0
1747899000000|2025-05-22 07:30:00|2.22|1.62|2.26|1.66|2.32|1.72|2.21|1.61|0
1747899300000|2025-05-22 07:35:00|2.25|1.65|2.24|1.64|2.27|1.67|2.24|1.64|0
1747899600000|2025-05-22 07:40:00|2.25|1.65|2.27|1.67|2.28|1.68|2.24|1.64|0
1747899900000|2025-05-22 07:45:00|2.26|1.66|2.29|1.69|2.31|1.71|2.24|1.64|0
1747900200000|2025-05-22 07:50:00|2.3|1.7|2.32|1.72|2.32|1.72|2.27|1.67|0
1747900500000|2025-05-22 07:55:00|2.31|1.71|2.19|1.59|2.32|1.72|2.19|1.59|0
1747900800000|2025-05-22 08:00:00|2.2|1.6|2.21|1.61|2.28|1.68|2.19|1.59|0
1747901100000|2025-05-22 08:05:00|2.22|1.62|2.27|1.67|2.28|1.68|2.21|1.61|0
1747901400000|2025-05-22 08:10:00|2.28|1.68|2.3|1.7|2.3|1.7|2.26|1.66|0
1747901700000|2025-05-22 08:15:00|2.29|1.69|2.22|1.62|2.3|1.7|2.21|1.61|0
1747902000000|2025-05-22 08:20:00|2.21|1.61|2.23|1.63|2.23|1.63|2.21|1.61|0
1747902300000|2025-05-22 08:25:00|2.22|1.62|2.25|1.65|2.25|1.65|2.21|1.61|0
1747902600000|2025-05-22 08:30:00|2.22|1.62|2.25|1.65|2.26|1.66|2.21|1.61|0
1747902900000|2025-05-22 08:35:00|2.23|1.63|2.25|1.65|2.25|1.65|2.22|1.62|0
1747903200000|2025-05-22 08:40:00|2.24|1.64|2.22|1.62|2.25|1.65|2.16|1.56|0
1747903500000|2025-05-22 08:45:00|2.23|1.63|2.22|1.62|2.23|1.63|2.21|1.61|0
1747903800000|2025-05-22 08:50:00|2.21|1.61|2.23|1.63|2.23|1.63|2.21|1.61|0
1747904100000|2025-05-22 08:55:00|2.22|1.62|2.23|1.63|2.23|1.63|2.21|1.61|0
1747904400000|2025-05-22 09:00:00|2.22|1.62|2.27|1.67|2.28|1.68|2.22|1.62|0
1747904700000|2025-05-22 09:05:00|2.28|1.68|2.26|1.66|2.28|1.68|2.26|1.66|0
1747905000000|2025-05-22 09:10:00|2.27|1.67|2.27|1.67|2.28|1.68|2.26|1.66|0
1747905300000|2025-05-22 09:15:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1747905600000|2025-05-22 09:20:00|2.26|1.66|2.25|1.65|2.27|1.67|2.25|1.65|0
1747905900000|2025-05-22 09:25:00|2.26|1.66|2.21|1.61|2.26|1.66|2.21|1.61|0
1747906200000|2025-05-22 09:30:00|2.22|1.62|2.22|1.62|2.23|1.63|2.21|1.61|0
1747906500000|2025-05-22 09:35:00|2.21|1.61|2.22|1.62|2.22|1.62|2.21|1.61|0
1747906800000|2025-05-22 09:40:00|2.23|1.63|2.25|1.65|2.27|1.67|2.19|1.59|0
1747907100000|2025-05-22 09:45:00|2.26|1.66|2.25|1.65|2.26|1.66|2.24|1.64|0
1747907400000|2025-05-22 09:50:00|2.24|1.64|2.27|1.67|2.27|1.67|2.24|1.64|0
1747907700000|2025-05-22 09:55:00|2.26|1.66|2.24|1.64|2.27|1.67|2.24|1.64|0
1747908000000|2025-05-22 10:00:00|2.25|1.65|2.24|1.64|2.26|1.66|2.24|1.64|0
1747908300000|2025-05-22 10:05:00|2.25|1.65|2.3|1.7|2.3|1.7|2.24|1.64|0
1747908600000|2025-05-22 10:10:00|2.29|1.69|2.25|1.65|2.3|1.7|2.24|1.64|0
1747908900000|2025-05-22 10:15:00|2.24|1.64|2.22|1.62|2.25|1.65|2.21|1.61|0
1747909200000|2025-05-22 10:20:00|2.23|1.63|2.22|1.62|2.23|1.63|2.21|1.61|0
1747909500000|2025-05-22 10:25:00|2.21|1.61|2.22|1.62|2.24|1.64|2.21|1.61|0
1747909800000|2025-05-22 10:30:00|2.23|1.63|2.24|1.64|2.25|1.65|2.22|1.62|0
1747910100000|2025-05-22 10:35:00|2.25|1.65|2.22|1.62|2.25|1.65|2.22|1.62|0
1747910400000|2025-05-22 10:40:00|2.23|1.63|2.22|1.62|2.23|1.63|2.21|1.61|0
1747910700000|2025-05-22 10:45:00|2.21|1.61|2.25|1.65|2.25|1.65|2.21|1.61|0
1747911000000|2025-05-22 10:50:00|2.24|1.64|2.22|1.62|2.25|1.65|2.22|1.62|0
1747911300000|2025-05-22 10:55:00|2.23|1.63|2.24|1.64|2.26|1.66|2.22|1.62|0
1747911600000|2025-05-22 11:00:00|2.25|1.65|2.23|1.63|2.26|1.66|2.21|1.61|0
1747911900000|2025-05-22 11:05:00|2.22|1.62|2.19|1.59|2.22|1.62|2.19|1.59|0
1747912200000|2025-05-22 11:10:00|2.2|1.6|2.3|1.7|2.3|1.7|2.2|1.6|0
1747912500000|2025-05-22 11:15:00|2.31|1.71|2.26|1.66|2.31|1.71|2.26|1.66|0
1747912800000|2025-05-22 11:20:00|2.27|1.67|2.25|1.65|2.27|1.67|2.24|1.64|0
1747913100000|2025-05-22 11:25:00|2.27|1.67|2.32|1.72|2.33|1.73|2.27|1.67|0
1747913400000|2025-05-22 11:30:00|2.33|1.73|2.36|1.76|2.38|1.78|2.33|1.73|0
1747913700000|2025-05-22 11:35:00|2.37|1.77|2.39|1.79|2.4|1.8|2.36|1.76|0
1747914000000|2025-05-22 11:40:00|2.4|1.8|2.39|1.79|2.4|1.8|2.37|1.77|0
1747914300000|2025-05-22 11:45:00|2.4|1.8|2.46|1.86|2.47|1.87|2.39|1.79|0
1747914600000|2025-05-22 11:50:00|2.47|1.87|2.49|1.89|2.52|1.92|2.46|1.86|0
1747914900000|2025-05-22 11:55:00|2.5|1.9|2.62|2.02|2.64|2.04|2.49|1.89|0
1747915200000|2025-05-22 12:00:00|2.63|2.03|2.61|2.01|2.68|2.08|2.23|1.63|0
1747915500000|2025-05-22 12:05:00|2.6|2|2.56|1.96|2.63|2.03|2.56|1.96|0
1747915800000|2025-05-22 12:10:00|2.57|1.97|2.7|2.1|2.7|2.1|2.56|1.96|0
1747916100000|2025-05-22 12:15:00|2.69|2.09|2.75|2.15|2.8|2.2|2.67|2.07|0
1747916400000|2025-05-22 12:20:00|2.76|2.16|2.76|2.16|2.77|2.17|2.72|2.12|0
1747916700000|2025-05-22 12:25:00|2.75|2.15|2.81|2.21|2.81|2.21|2.75|2.15|0
1747917000000|2025-05-22 12:30:00|2.82|2.22|2.76|2.16|2.82|2.22|2.74|2.14|0
1747917300000|2025-05-22 12:35:00|2.75|2.15|2.64|2.04|2.77|2.17|2.63|2.03|0
1747917600000|2025-05-22 12:40:00|2.65|2.05|2.61|2.01|2.65|2.05|2.59|1.99|0
1747917900000|2025-05-22 12:45:00|2.62|2.02|2.48|1.88|2.62|2.02|2.48|1.88|0
1747918200000|2025-05-22 12:50:00|2.49|1.89|2.46|1.86|2.5|1.9|2.46|1.86|0
1747918500000|2025-05-22 12:55:00|2.47|1.87|2.44|1.84|2.48|1.88|2.43|1.83|0
1747918800000|2025-05-22 13:00:00|2.43|1.83|2.37|1.77|2.43|1.83|2.35|1.75|0
1747919100000|2025-05-22 13:05:00|2.38|1.78|2.37|1.77|2.39|1.79|2.35|1.75|0
1747919400000|2025-05-22 13:10:00|2.36|1.76|2.37|1.77|2.38|1.78|2.36|1.76|0
1747919700000|2025-05-22 13:15:00|2.38|1.78|2.45|1.85|2.46|1.86|2.37|1.77|0
1747920000000|2025-05-22 13:20:00|2.47|1.87|2.75|1.55|2.75|1.88|2.43|1.55|0
1747920300000|2025-05-22 13:25:00|2.76|1.56|2.76|1.56|2.77|1.57|2.72|1.52|0
1747920600000|2025-05-22 13:30:00|2.46|1.86|2.57|1.97|2.57|1.97|2.39|1.79|0
1747920900000|2025-05-22 13:35:00|2.58|1.98|2.43|1.83|2.59|1.99|2.42|1.82|0
1747921200000|2025-05-22 13:40:00|2.42|1.82|2.38|1.78|2.45|1.85|2.36|1.76|0
1747921500000|2025-05-22 13:45:00|2.36|1.76|2.37|1.77|2.4|1.8|2.14|1.54|0
1747921800000|2025-05-22 13:50:00|2.38|1.78|2.23|1.63|2.38|1.78|2.21|1.61|0
1747922100000|2025-05-22 13:55:00|2.22|1.62|2.18|1.58|2.25|1.65|2.16|1.56|0
1747922400000|2025-05-22 14:00:00|2.17|1.57|2.11|1.51|2.18|1.58|2.09|1.49|0
1747922700000|2025-05-22 14:05:00|2.12|1.52|2.08|1.48|2.13|1.53|2.04|1.44|0
1747923000000|2025-05-22 14:10:00|2.09|1.49|2.15|1.55|2.2|1.6|2.08|1.48|0
1747923300000|2025-05-22 14:15:00|2.14|1.54|2.2|1.6|2.21|1.61|2.12|1.52|0
1747923600000|2025-05-22 14:20:00|2.21|1.61|2.23|1.63|2.25|1.65|2.19|1.59|0
1747923900000|2025-05-22 14:25:00|2.24|1.64|2.22|1.62|2.29|1.69|2.22|1.62|0
1747924200000|2025-05-22 14:30:00|2.21|1.61|2.21|1.61|2.25|1.65|2.2|1.6|0
1747924500000|2025-05-22 14:35:00|2.22|1.62|2.32|1.72|2.32|1.72|2.21|1.61|0
1747924800000|2025-05-22 14:40:00|2.31|1.71|2.33|1.73|2.33|1.73|2.24|1.64|0
1747925100000|2025-05-22 14:45:00|2.32|1.72|2.3|1.7|2.33|1.73|2.27|1.67|0
1747925400000|2025-05-22 14:50:00|2.29|1.69|2.32|1.72|2.32|1.72|2.27|1.67|0
1747925700000|2025-05-22 14:55:00|2.34|1.74|2.25|1.65|2.38|1.78|2.25|1.65|0
1747926000000|2025-05-22 15:00:00|2.24|1.64|2.22|1.62|2.26|1.66|2.21|1.61|0
1747926300000|2025-05-22 15:05:00|2.23|1.63|2.2|1.6|2.25|1.65|2.19|1.59|0
1747926600000|2025-05-22 15:10:00|2.19|1.59|2.24|1.64|2.24|1.64|2.18|1.58|0
1747926900000|2025-05-22 15:15:00|2.23|1.63|2.24|1.64|2.27|1.67|2.22|1.62|0
1747927200000|2025-05-22 15:20:00|2.23|1.63|2.18|1.58|2.25|1.65|2.17|1.57|0
1747927500000|2025-05-22 15:25:00|2.17|1.57|2.22|1.62|2.25|1.65|2.16|1.56|0
1747927800000|2025-05-22 15:30:00|2.23|1.63|2.22|1.62|2.28|1.68|2.21|1.61|0
1747928100000|2025-05-22 15:35:00|2.21|1.61|2.16|1.56|2.22|1.62|2.15|1.55|0
1747928400000|2025-05-22 15:40:00|2.17|1.57|2.12|1.52|2.17|1.57|2.12|1.52|0
1747928700000|2025-05-22 15:45:00|2.11|1.51|2.12|1.52|2.14|1.54|2.11|1.51|0
1747929000000|2025-05-22 15:50:00|2.13|1.53|2.12|1.52|2.14|1.54|2.1|1.5|0
1747929300000|2025-05-22 15:55:00|2.13|1.53|2.09|1.49|2.13|1.53|2.09|1.49|0
1747929600000|2025-05-22 16:00:00|2.08|1.48|2.08|1.48|2.11|1.51|2.07|1.47|0
1747929900000|2025-05-22 16:05:00|2.09|1.49|2.06|1.46|2.1|1.5|2.06|1.46|0
1747930200000|2025-05-22 16:10:00|2.07|1.47|2.03|1.43|2.09|1.49|2.02|1.42|0
1747930500000|2025-05-22 16:15:00|2.02|1.42|2.05|1.45|2.05|1.45|2|1.4|0
1747930800000|2025-05-22 16:20:00|2.06|1.46|2.1|1.5|2.1|1.5|2.04|1.44|0
1747931100000|2025-05-22 16:25:00|2.11|1.51|2.1|1.5|2.11|1.51|2.09|1.49|0
1747931400000|2025-05-22 16:30:00|2.09|1.49|2.13|1.53|2.14|1.54|2.09|1.49|0
1747931700000|2025-05-22 16:35:00|2.12|1.52|2.13|1.53|2.14|1.54|2.1|1.5|0
1747932000000|2025-05-22 16:40:00|2.14|1.54|2.13|1.53|2.14|1.54|2.11|1.51|0
1747932300000|2025-05-22 16:45:00|2.12|1.52|2.16|1.56|2.17|1.57|2.12|1.52|0
1747932600000|2025-05-22 16:50:00|2.17|1.57|2.18|1.58|2.18|1.58|2.15|1.55|0
1747932900000|2025-05-22 16:55:00|2.17|1.57|2.2|1.6|2.21|1.61|2.17|1.57|0
1747933200000|2025-05-22 17:00:00|2.19|1.59|2.22|1.62|2.24|1.64|2.18|1.58|0
1747933500000|2025-05-22 17:05:00|2.21|1.61|2.23|1.63|2.24|1.64|2.2|1.6|0
1747933800000|2025-05-22 17:10:00|2.22|1.62|2.34|1.74|2.34|1.74|2.21|1.61|0
1747934100000|2025-05-22 17:15:00|2.33|1.73|2.25|1.65|2.34|1.74|2.24|1.64|0
1747934400000|2025-05-22 17:20:00|2.24|1.64|2.22|1.62|2.26|1.66|2.2|1.6|0
1747934700000|2025-05-22 17:25:00|2.21|1.61|2.2|1.6|2.23|1.63|2.19|1.59|0
1747935000000|2025-05-22 17:30:00|2.19|1.59|2.17|1.57|2.22|1.62|2.15|1.55|0
1747935300000|2025-05-22 17:35:00|2.16|1.56|2.15|1.55|2.18|1.58|2.14|1.54|0
1747935600000|2025-05-22 17:40:00|2.14|1.54|2.14|1.54|2.16|1.56|2.14|1.54|0
1747935900000|2025-05-22 17:45:00|2.15|1.55|2.14|1.54|2.15|1.55|2.11|1.51|0
1747936200000|2025-05-22 17:50:00|2.13|1.53|2.12|1.52|2.13|1.53|2.12|1.52|0
1747936500000|2025-05-22 17:55:00|2.11|1.51|2.12|1.52|2.14|1.54|2.09|1.49|0
1747936800000|2025-05-22 18:00:00|2.13|1.53|2.09|1.49|2.13|1.53|2.09|1.49|0
1747937100000|2025-05-22 18:05:00|2.1|1.5|2.1|1.5|2.12|1.52|2.08|1.48|0
1747937400000|2025-05-22 18:10:00|2.11|1.51|2.09|1.49|2.13|1.53|2.09|1.49|0
1747937700000|2025-05-22 18:15:00|2.1|1.5|2.07|1.47|2.11|1.51|2.07|1.47|0
1747938000000|2025-05-22 18:20:00|2.06|1.46|2.07|1.47|2.09|1.49|2.05|1.45|0
1747938300000|2025-05-22 18:25:00|2.08|1.48|2.08|1.48|2.09|1.49|2.07|1.47|0
1747938600000|2025-05-22 18:30:00|2.09|1.49|2.12|1.52|2.13|1.53|2.09|1.49|0
1747938900000|2025-05-22 18:35:00|2.13|1.53|2.12|1.52|2.14|1.54|2.12|1.52|0
1747939200000|2025-05-22 18:40:00|2.13|1.53|2.15|1.55|2.16|1.56|2.11|1.51|0
1747939500000|2025-05-22 18:45:00|2.16|1.56|2.11|1.51|2.19|1.59|2.09|1.49|0
1747939800000|2025-05-22 18:50:00|2.1|1.5|2.08|1.48|2.1|1.5|2.06|1.46|0
1747940100000|2025-05-22 18:55:00|2.07|1.47|2.07|1.47|2.09|1.49|2.06|1.46|0
1747940400000|2025-05-22 19:00:00|2.08|1.48|2.06|1.46|2.08|1.48|2.04|1.44|0
1747940700000|2025-05-22 19:05:00|2.05|1.45|2.04|1.44|2.06|1.46|2.02|1.42|0
1747941000000|2025-05-22 19:10:00|2.03|1.43|2.02|1.42|2.03|1.43|2.01|1.41|0
1747941300000|2025-05-22 19:15:00|2.03|1.43|2.02|1.42|2.04|1.44|2.02|1.42|0
1747941600000|2025-05-22 19:20:00|2.01|1.41|2.02|1.42|2.04|1.44|2.01|1.41|0
1747941900000|2025-05-22 19:25:00|2.03|1.43|1.98|1.38|2.03|1.43|1.97|1.37|0
1747942200000|2025-05-22 19:30:00|1.99|1.39|1.98|1.38|2|1.4|1.96|1.36|0
1747942500000|2025-05-22 19:35:00|1.99|1.39|1.98|1.38|2|1.4|1.96|1.36|0
1747942800000|2025-05-22 19:40:00|1.99|1.39|2.01|1.41|2.02|1.42|1.97|1.37|0
1747943100000|2025-05-22 19:45:00|2.02|1.42|2.03|1.43|2.06|1.46|2|1.4|0
1747943400000|2025-05-22 19:50:00|2.01|1.41|2.1|1.5|2.1|1.5|1.99|1.39|0
1747943700000|2025-05-22 19:55:00|2.11|1.51|2.17|1.57|2.23|1.63|2.11|1.51|0
1747944000000|2025-05-22 20:00:00|2.15|1.55|2.17|1.57|2.19|1.59|2.15|1.55|0
1747944300000|2025-05-22 20:05:00|2.18|1.58|2.17|1.57|2.19|1.59|2.16|1.56|0
1747944600000|2025-05-22 20:10:00|2.18|1.58|2.18|1.58|2.19|1.59|2.16|1.56|0
1747944900000|2025-05-22 20:15:00|2.17|1.57|2.13|1.53|2.17|1.57|2.12|1.52|0
1747945200000|2025-05-22 20:20:00|2.12|1.52|2.12|1.52|2.13|1.53|2.12|1.52|0
1747945500000|2025-05-22 20:25:00|2.13|1.53|2.13|1.53|2.13|1.53|2.12|1.52|0
1747945800000|2025-05-22 20:30:00|2.12|1.52|2.13|1.53|2.13|1.53|2.11|1.51|0
1747946100000|2025-05-22 20:35:00|2.12|1.52|2.12|1.52|2.13|1.53|2.11|1.51|0
1747946400000|2025-05-22 20:40:00|2.11|1.51|2.13|1.53|2.13|1.53|2.11|1.51|0
1747946700000|2025-05-22 20:45:00|2.12|1.52|2.1|1.5|2.13|1.53|2.09|1.49|0
1747947000000|2025-05-22 20:50:00|2.09|1.49|2.07|1.47|2.1|1.5|2.07|1.47|0
1747947300000|2025-05-22 20:55:00|2.37|1.17|2.36|1.16|2.38|1.18|2.36|1.16|0
1747947600000|2025-05-22 21:00:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1747947900000|2025-05-22 21:05:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1747948500000|2025-05-22 21:15:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1747948800000|2025-05-22 21:20:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1747950300000|2025-05-22 21:45:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1747950600000|2025-05-22 21:50:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1747950900000|2025-05-22 21:55:00|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1747951200000|2025-05-22 22:00:00|2.33|1.13|2.37|1.17|2.37|1.17|2.33|1.13|0
1747951500000|2025-05-22 22:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1747951800000|2025-05-22 22:10:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1747952100000|2025-05-22 22:15:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1747952400000|2025-05-22 22:20:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1747952700000|2025-05-22 22:25:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1747953000000|2025-05-22 22:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1747953300000|2025-05-22 22:35:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1747953600000|2025-05-22 22:40:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1747953900000|2025-05-22 22:45:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1747954200000|2025-05-22 22:50:00|2.41|1.21|2.45|1.25|2.45|1.25|2.4|1.2|0
1747954500000|2025-05-22 22:55:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1747954800000|2025-05-22 23:00:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1747955100000|2025-05-22 23:05:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1747955400000|2025-05-22 23:10:00|2.44|1.24|2.41|1.21|2.44|1.24|2.41|1.21|0
1747955700000|2025-05-22 23:15:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1747956000000|2025-05-22 23:20:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1747956300000|2025-05-22 23:25:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1747956600000|2025-05-22 23:30:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1747956900000|2025-05-22 23:35:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1747957200000|2025-05-22 23:40:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1747957500000|2025-05-22 23:45:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1747957800000|2025-05-22 23:50:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1747958100000|2025-05-22 23:55:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1747958400000|2025-05-23 00:00:00|2.37|1.17|2.35|1.15|2.38|1.18|2.35|1.15|0
1747958700000|2025-05-23 00:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.35|1.15|0
1747959000000|2025-05-23 00:10:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1747959300000|2025-05-23 00:15:00|2.35|1.15|2.08|1.48|2.36|1.5|2.08|1.15|0
1747959600000|2025-05-23 00:20:00|2.09|1.49|2.08|1.48|2.1|1.5|2.07|1.47|0
1747959900000|2025-05-23 00:25:00|2.07|1.47|2.08|1.48|2.09|1.49|2.07|1.47|0
1747960200000|2025-05-23 00:30:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1747960500000|2025-05-23 00:35:00|2.08|1.48|2.08|1.48|2.08|1.48|2.06|1.46|0
1747960800000|2025-05-23 00:40:00|2.07|1.47|2.07|1.47|2.09|1.49|2.07|1.47|0
1747961100000|2025-05-23 00:45:00|2.08|1.48|2.07|1.47|2.08|1.48|2.07|1.47|0
1747961400000|2025-05-23 00:50:00|2.08|1.48|2.07|1.47|2.08|1.48|2.07|1.47|0
1747961700000|2025-05-23 00:55:00|2.08|1.48|2.07|1.47|2.08|1.48|2.07|1.47|0
1747962000000|2025-05-23 01:00:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1747962300000|2025-05-23 01:05:00|2.07|1.47|2.13|1.53|2.13|1.53|2.07|1.47|0
1747962600000|2025-05-23 01:10:00|2.14|1.54|2.12|1.52|2.14|1.54|2.12|1.52|0
1747962900000|2025-05-23 01:15:00|2.13|1.53|2.12|1.52|2.13|1.53|2.11|1.51|0
1747963200000|2025-05-23 01:20:00|2.13|1.53|2.12|1.52|2.13|1.53|2.12|1.52|0
1747963500000|2025-05-23 01:25:00|2.13|1.53|2.12|1.52|2.13|1.53|2.11|1.51|0
1747963800000|2025-05-23 01:30:00|2.13|1.53|2.07|1.47|2.14|1.54|2.07|1.47|0
1747964100000|2025-05-23 01:35:00|2.08|1.48|2.09|1.49|2.13|1.53|2.07|1.47|0
1747964400000|2025-05-23 01:40:00|2.1|1.5|2.12|1.52|2.13|1.53|2.09|1.49|0
1747964700000|2025-05-23 01:45:00|2.13|1.53|2.12|1.52|2.14|1.54|2.12|1.52|0
1747965000000|2025-05-23 01:50:00|2.13|1.53|2.13|1.53|2.13|1.53|2.12|1.52|0
1747965300000|2025-05-23 01:55:00|2.12|1.52|2.12|1.52|2.13|1.53|2.12|1.52|0
1747965600000|2025-05-23 02:00:00|2.13|1.53|2.11|1.51|2.13|1.53|2.1|1.5|0
1747965900000|2025-05-23 02:05:00|2.1|1.5|2.1|1.5|2.1|1.5|2.1|1.5|0
1747966200000|2025-05-23 02:10:00|2.09|1.49|2.07|1.47|2.1|1.5|2.07|1.47|0
1747966800000|2025-05-23 02:20:00|2.08|1.48|2.03|1.43|2.08|1.48|2.02|1.42|0
1747967100000|2025-05-23 02:25:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1747967400000|2025-05-23 02:30:00|2.03|1.43|2.08|1.48|2.08|1.48|2.02|1.42|0
1747967700000|2025-05-23 02:35:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1747968000000|2025-05-23 02:40:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1747968300000|2025-05-23 02:45:00|2.08|1.48|2.07|1.47|2.08|1.48|2.07|1.47|0
1747968600000|2025-05-23 02:50:00|2.08|1.48|2.08|1.48|2.08|1.48|2.06|1.46|0
1747968900000|2025-05-23 02:55:00|2.07|1.47|2.07|1.47|2.09|1.49|2.07|1.47|0
1747969200000|2025-05-23 03:00:00|2.08|1.48|2.08|1.48|2.09|1.49|2.06|1.46|0
1747969500000|2025-05-23 03:05:00|2.09|1.49|2.08|1.48|2.09|1.49|2.07|1.47|0
1747969800000|2025-05-23 03:10:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1747970100000|2025-05-23 03:15:00|2.08|1.48|2.06|1.46|2.08|1.48|2.06|1.46|0
1747970400000|2025-05-23 03:20:00|2.08|1.48|2.02|1.42|2.08|1.48|2.02|1.42|0
1747970700000|2025-05-23 03:25:00|2.03|1.43|2.07|1.47|2.09|1.49|2.02|1.42|0
1747971000000|2025-05-23 03:30:00|2.08|1.48|2.08|1.48|2.09|1.49|2.07|1.47|0
1747971300000|2025-05-23 03:35:00|2.09|1.49|2.08|1.48|2.09|1.49|2.07|1.47|0
1747971600000|2025-05-23 03:40:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1747971900000|2025-05-23 03:45:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1747972200000|2025-05-23 03:50:00|2.06|1.46|2.08|1.48|2.08|1.48|2.06|1.46|0
1747972500000|2025-05-23 03:55:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1747972800000|2025-05-23 04:00:00|2.08|1.48|2.08|1.48|2.1|1.5|2.07|1.47|0
1747973100000|2025-05-23 04:05:00|2.09|1.49|2.08|1.48|2.09|1.49|2.08|1.48|0
1747973700000|2025-05-23 04:15:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1747974000000|2025-05-23 04:20:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1747974300000|2025-05-23 04:25:00|2.13|1.53|2.13|1.53|2.13|1.53|2.08|1.48|0
1747974600000|2025-05-23 04:30:00|2.12|1.52|2.13|1.53|2.13|1.53|2.12|1.52|0
1747974900000|2025-05-23 04:35:00|2.12|1.52|2.13|1.53|2.13|1.53|2.12|1.52|0
1747975200000|2025-05-23 04:40:00|2.12|1.52|2.12|1.52|2.13|1.53|2.12|1.52|0
1747975500000|2025-05-23 04:45:00|2.13|1.53|2.13|1.53|2.13|1.53|2.12|1.52|0
1747975800000|2025-05-23 04:50:00|2.12|1.52|2.15|1.55|2.18|1.58|2.12|1.52|0
1747976100000|2025-05-23 04:55:00|2.16|1.56|2.17|1.57|2.18|1.58|2.15|1.55|0
1747976400000|2025-05-23 05:00:00|2.16|1.56|2.12|1.52|2.16|1.56|2.11|1.51|0
1747976700000|2025-05-23 05:05:00|2.11|1.51|2.12|1.52|2.13|1.53|2.11|1.51|0
1747977000000|2025-05-23 05:10:00|2.11|1.51|2.1|1.5|2.13|1.53|2.1|1.5|0
1747977300000|2025-05-23 05:15:00|2.09|1.49|2.1|1.5|2.1|1.5|2.09|1.49|0
1747977600000|2025-05-23 05:20:00|2.09|1.49|2.1|1.5|2.1|1.5|2.09|1.49|0
1747977900000|2025-05-23 05:25:00|2.09|1.49|2.1|1.5|2.1|1.5|2.09|1.49|0
1747978200000|2025-05-23 05:30:00|2.11|1.51|2.12|1.52|2.12|1.52|2.1|1.5|0
1747978500000|2025-05-23 05:35:00|2.13|1.53|2.12|1.52|2.13|1.53|2.12|1.52|0
1747978800000|2025-05-23 05:40:00|2.13|1.53|2.1|1.5|2.13|1.53|2.09|1.49|0
1747979100000|2025-05-23 05:45:00|2.11|1.51|2.1|1.5|2.11|1.51|2.09|1.49|0
1747979400000|2025-05-23 05:50:00|2.11|1.51|2.14|1.54|2.16|1.56|2.1|1.5|0
1747979700000|2025-05-23 05:55:00|2.15|1.55|2.15|1.55|2.15|1.55|2.13|1.53|0
1747980000000|2025-05-23 06:00:00|2.16|1.56|2.14|1.54|2.16|1.56|2.14|1.54|0
1747980300000|2025-05-23 06:05:00|2.15|1.55|2.2|1.6|2.2|1.6|2.14|1.54|0
1747980600000|2025-05-23 06:10:00|2.21|1.61|2.22|1.62|2.23|1.63|2.19|1.59|0
1747980900000|2025-05-23 06:15:00|2.23|1.63|2.22|1.62|2.24|1.64|2.21|1.61|0
1747981200000|2025-05-23 06:20:00|2.21|1.61|2.23|1.63|2.23|1.63|2.21|1.61|0
1747981500000|2025-05-23 06:25:00|2.22|1.62|2.17|1.57|2.23|1.63|2.16|1.56|0
1747981800000|2025-05-23 06:30:00|2.18|1.58|2.17|1.57|2.18|1.58|2.16|1.56|0
1747982100000|2025-05-23 06:35:00|2.18|1.58|2.16|1.56|2.18|1.58|2.16|1.56|0
1747982400000|2025-05-23 06:40:00|2.17|1.57|2.17|1.57|2.18|1.58|2.16|1.56|0
1747982700000|2025-05-23 06:45:00|2.18|1.58|2.17|1.57|2.18|1.58|2.16|1.56|0
1747983000000|2025-05-23 06:50:00|2.16|1.56|2.18|1.58|2.18|1.58|2.16|1.56|0
1747983300000|2025-05-23 06:55:00|2.17|1.57|2.17|1.57|2.18|1.58|2.14|1.54|0
1747983600000|2025-05-23 07:00:00|2.16|1.56|2.11|1.51|2.16|1.56|2.11|1.51|0
1747983900000|2025-05-23 07:05:00|2.1|1.5|2.09|1.49|2.1|1.5|2.09|1.49|0
1747984200000|2025-05-23 07:10:00|2.1|1.5|2.05|1.45|2.1|1.5|2.05|1.45|0
1747984500000|2025-05-23 07:15:00|2.06|1.46|2.02|1.42|2.08|1.48|2.01|1.41|0
1747984800000|2025-05-23 07:20:00|2.01|1.41|2|1.4|2.03|1.43|1.99|1.39|0
1747985100000|2025-05-23 07:25:00|1.99|1.39|1.97|1.37|2|1.4|1.97|1.37|0
1747985400000|2025-05-23 07:30:00|1.98|1.38|1.97|1.37|1.98|1.38|1.96|1.36|0
1747985700000|2025-05-23 07:35:00|1.98|1.38|1.97|1.37|1.98|1.38|1.97|1.37|0
1747986000000|2025-05-23 07:40:00|1.98|1.38|1.97|1.37|1.99|1.39|1.96|1.36|0
1747986300000|2025-05-23 07:45:00|1.98|1.38|1.98|1.38|1.98|1.38|1.97|1.37|0
1747986600000|2025-05-23 07:50:00|1.97|1.37|1.98|1.38|1.98|1.38|1.96|1.36|0
1747986900000|2025-05-23 07:55:00|1.97|1.37|1.97|1.37|1.98|1.38|1.97|1.37|0
1747987200000|2025-05-23 08:00:00|1.96|1.36|1.97|1.37|1.99|1.39|1.96|1.36|0
1747987500000|2025-05-23 08:05:00|1.98|1.38|1.95|1.35|1.98|1.38|1.95|1.35|0
1747987800000|2025-05-23 08:10:00|1.96|1.36|1.95|1.35|1.96|1.36|1.94|1.34|0
1747988100000|2025-05-23 08:15:00|1.96|1.36|2|1.4|2.01|1.41|1.96|1.36|0
1747988400000|2025-05-23 08:20:00|1.99|1.39|2|1.4|2.01|1.41|1.98|1.38|0
1747988700000|2025-05-23 08:25:00|1.99|1.39|2|1.4|2.01|1.41|1.99|1.39|0
1747989000000|2025-05-23 08:30:00|1.99|1.39|1.97|1.37|1.99|1.39|1.95|1.35|0
1747989300000|2025-05-23 08:35:00|1.98|1.38|1.97|1.37|1.98|1.38|1.97|1.37|0
1747989600000|2025-05-23 08:40:00|1.98|1.38|2|1.4|2.01|1.41|1.97|1.37|0
1747989900000|2025-05-23 08:45:00|2.01|1.41|2|1.4|2.01|1.41|1.99|1.39|0
1747990200000|2025-05-23 08:50:00|2.01|1.41|2|1.4|2.01|1.41|1.99|1.39|0
1747990500000|2025-05-23 08:55:00|1.99|1.39|2|1.4|2.01|1.41|1.99|1.39|0
1747990800000|2025-05-23 09:00:00|2.01|1.41|2.03|1.43|2.03|1.43|2|1.4|0
1747991100000|2025-05-23 09:05:00|2.02|1.42|2.02|1.42|2.04|1.44|2.02|1.42|0
1747991400000|2025-05-23 09:10:00|2.01|1.41|2.03|1.43|2.03|1.43|1.99|1.39|0
1747991700000|2025-05-23 09:15:00|2.02|1.42|2|1.4|2.03|1.43|2|1.4|0
1747992000000|2025-05-23 09:20:00|2.01|1.41|2.05|1.45|2.06|1.46|2|1.4|0
1747992300000|2025-05-23 09:25:00|2.06|1.46|2.15|1.55|2.15|1.55|2.05|1.45|0
1747992600000|2025-05-23 09:30:00|2.14|1.54|2.14|1.54|2.15|1.55|2.13|1.53|0
1747992900000|2025-05-23 09:35:00|2.15|1.55|2.09|1.49|2.15|1.55|2.09|1.49|0
1747993200000|2025-05-23 09:40:00|2.1|1.5|2.1|1.5|2.11|1.51|2.09|1.49|0
1747993500000|2025-05-23 09:45:00|2.09|1.49|2.1|1.5|2.12|1.52|2.09|1.49|0
1747993800000|2025-05-23 09:50:00|2.11|1.51|2.04|1.44|2.11|1.51|2.04|1.44|0
1747994100000|2025-05-23 09:55:00|2.05|1.45|2.05|1.45|2.06|1.46|2.04|1.44|0
1747994400000|2025-05-23 10:00:00|2.04|1.44|2.06|1.46|2.06|1.46|2.04|1.44|0
1747994700000|2025-05-23 10:05:00|2.05|1.45|2.05|1.45|2.06|1.46|2.04|1.44|0
1747995000000|2025-05-23 10:10:00|2.06|1.46|2.05|1.45|2.07|1.47|2.05|1.45|0
1747995300000|2025-05-23 10:15:00|2.04|1.44|2.05|1.45|2.06|1.46|2.04|1.44|0
1747995600000|2025-05-23 10:20:00|2.04|1.44|2.04|1.44|2.06|1.46|2.04|1.44|0
1747995900000|2025-05-23 10:25:00|2.05|1.45|2.05|1.45|2.06|1.46|2.04|1.44|0
1747996200000|2025-05-23 10:30:00|2.04|1.44|2.05|1.45|2.06|1.46|2.04|1.44|0
1747996500000|2025-05-23 10:35:00|2.06|1.46|2.08|1.48|2.09|1.49|2.04|1.44|0
1747996800000|2025-05-23 10:40:00|2.07|1.47|2.08|1.48|2.08|1.48|2.06|1.46|0
1747997100000|2025-05-23 10:45:00|2.07|1.47|2.07|1.47|2.08|1.48|2.06|1.46|0
1747997400000|2025-05-23 10:50:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1747997700000|2025-05-23 10:55:00|2.09|1.49|2.05|1.45|2.09|1.49|2.05|1.45|0
1747998000000|2025-05-23 11:00:00|2.06|1.46|2.05|1.45|2.06|1.46|2.04|1.44|0
1747998300000|2025-05-23 11:05:00|2.06|1.46|2.05|1.45|2.07|1.47|2.04|1.44|0
1747998600000|2025-05-23 11:10:00|2.04|1.44|2.05|1.45|2.06|1.46|2.04|1.44|0
1747998900000|2025-05-23 11:15:00|2.04|1.44|2.12|1.52|2.12|1.52|2.02|1.42|0
1747999200000|2025-05-23 11:20:00|2.13|1.53|2.23|1.63|2.33|1.73|2.13|1.53|0
1747999500000|2025-05-23 11:25:00|2.25|1.65|2.27|1.67|2.27|1.67|2.21|1.61|0
1747999800000|2025-05-23 11:30:00|2.22|1.62|2.2|1.6|2.24|1.64|2.18|1.58|0
1748000100000|2025-05-23 11:35:00|2.22|1.62|2.18|1.58|2.23|1.63|2.18|1.58|0
1748000400000|2025-05-23 11:40:00|2.2|1.6|2.76|2.16|2.81|2.21|2.18|1.58|0
1748000700000|2025-05-23 11:45:00|2.73|2.13|3.24|2.64|3.47|2.84|2.73|2.13|0
1748001000000|2025-05-23 11:50:00|3.25|2.65|3.13|2.53|3.54|2.9|3.12|2.52|0
1748001300000|2025-05-23 11:55:00|3.15|2.55|3.56|2.91|3.58|2.93|3.08|2.48|0
1748001600000|2025-05-23 12:00:00|3.57|2.92|3.88|3.18|3.89|3.18|3.53|2.89|0
1748001900000|2025-05-23 12:05:00|3.89|3.21|4.09|3.34|4.26|3.48|3.82|3.12|0
1748002200000|2025-05-23 12:10:00|4.11|3.36|5.01|4.1|5.04|4.13|4.05|3.32|0
1748002500000|2025-05-23 12:15:00|5.03|4.11|5.13|4.2|5.27|4.31|4.93|4.03|0
1748002800000|2025-05-23 12:20:00|5.16|4.22|5.06|4.14|5.36|4.38|5.06|4.14|0
1748003100000|2025-05-23 12:25:00|5.07|4.15|4.94|4.04|5.13|4.2|4.82|3.94|0
1748003400000|2025-05-23 12:30:00|4.95|4.05|4.91|4.02|4.97|4.06|4.79|3.92|0
1748003700000|2025-05-23 12:35:00|4.92|4.03|4.86|3.98|4.93|4.03|4.75|3.88|0
1748004000000|2025-05-23 12:40:00|4.87|3.97|4.9|4.01|4.93|4.03|4.79|3.92|0
1748004300000|2025-05-23 12:45:00|4.91|4.02|4.8|3.93|5|4.09|4.78|3.91|0
1748004600000|2025-05-23 12:50:00|4.81|3.94|4.81|3.94|4.86|3.98|4.78|3.91|0
1748004900000|2025-05-23 12:55:00|4.8|3.93|4.9|4.01|5|4.09|4.8|3.93|0
1748005200000|2025-05-23 13:00:00|4.91|4.02|5.03|4.12|5.07|4.15|4.89|4|0
1748005500000|2025-05-23 13:05:00|5.04|4.13|4.97|4.06|5.04|4.13|4.92|4.02|0
1748005800000|2025-05-23 13:10:00|4.96|4.07|5.06|4.14|5.16|4.22|4.94|4.04|0
1748006100000|2025-05-23 13:15:00|5.07|4.15|4.98|4.07|5.11|4.18|4.88|3.99|0
1748006400000|2025-05-23 13:20:00|4.99|4.08|5.14|3.94|5.15|4.18|4.92|3.94|0
1748006700000|2025-05-23 13:25:00|5.12|3.92|4.95|3.75|5.12|3.92|4.93|3.73|0
1748007000000|2025-05-23 13:30:00|4.5|3.68|3.95|3.23|4.58|3.74|3.91|3.2|0
1748007300000|2025-05-23 13:35:00|3.94|3.3|3.87|3.16|4.06|3.32|3.83|3.13|0
1748007600000|2025-05-23 13:40:00|3.88|3.18|4.01|3.28|4.14|3.38|3.88|3.18|0
1748007900000|2025-05-23 13:45:00|4.02|3.29|4.01|3.28|4.24|3.47|3.97|3.25|0
1748008200000|2025-05-23 13:50:00|4|3.27|3.79|3.1|4.01|3.28|3.7|3.02|0
1748008500000|2025-05-23 13:55:00|3.74|3.06|3.55|2.91|3.79|3.1|3.55|2.91|0
1748008800000|2025-05-23 14:00:00|3.56|2.92|3.23|2.63|3.57|2.92|3.2|2.6|0
1748009100000|2025-05-23 14:05:00|3.22|2.62|3.16|2.56|3.25|2.65|3.12|2.52|0
1748009400000|2025-05-23 14:10:00|3.15|2.55|3.07|2.47|3.19|2.59|3.02|2.42|0
1748009700000|2025-05-23 14:15:00|3.06|2.46|3.13|2.53|3.13|2.53|3.04|2.44|0
1748010000000|2025-05-23 14:20:00|3.12|2.52|3.17|2.57|3.28|2.68|3.1|2.5|0
1748010300000|2025-05-23 14:25:00|3.18|2.58|3.26|2.66|3.26|2.66|3.15|2.55|0
1748010600000|2025-05-23 14:30:00|3.25|2.65|3.04|2.44|3.28|2.68|3.04|2.44|0
1748010900000|2025-05-23 14:35:00|3.03|2.43|2.99|2.39|3.06|2.46|2.95|2.35|0
1748011200000|2025-05-23 14:40:00|2.98|2.38|2.97|2.37|3|2.4|2.91|2.31|0
1748011500000|2025-05-23 14:45:00|2.96|2.36|2.82|2.22|2.98|2.38|2.81|2.21|0
1748011800000|2025-05-23 14:50:00|2.83|2.23|2.92|2.32|2.95|2.35|2.82|2.22|0
1748012100000|2025-05-23 14:55:00|2.91|2.31|2.95|2.35|2.97|2.37|2.9|2.3|0
1748012400000|2025-05-23 15:00:00|2.94|2.34|2.89|2.29|2.95|2.35|2.86|2.26|0
1748012700000|2025-05-23 15:05:00|2.9|2.3|2.85|2.25|2.95|2.35|2.85|2.25|0
1748013000000|2025-05-23 15:10:00|2.84|2.24|2.87|2.27|2.9|2.3|2.81|2.21|0
1748013300000|2025-05-23 15:15:00|2.88|2.28|2.87|2.27|2.95|2.35|2.84|2.24|0
1748013600000|2025-05-23 15:20:00|2.88|2.28|2.76|2.16|2.88|2.28|2.74|2.14|0
1748013900000|2025-05-23 15:25:00|2.75|2.15|2.75|2.15|2.78|2.18|2.74|2.14|0
1748014200000|2025-05-23 15:30:00|2.76|2.16|2.68|2.08|2.77|2.17|2.68|2.08|0
1748014500000|2025-05-23 15:35:00|2.69|2.09|2.67|2.07|2.7|2.1|2.57|1.97|0
1748014800000|2025-05-23 15:40:00|2.66|2.06|2.61|2.01|2.68|2.08|2.6|2|0
1748015100000|2025-05-23 15:45:00|2.6|2|2.64|2.04|2.66|2.06|2.6|2|0
1748015400000|2025-05-23 15:50:00|2.63|2.03|2.7|2.1|2.74|2.14|2.61|2.01|0
1748015700000|2025-05-23 15:55:00|2.71|2.11|2.77|2.17|2.79|2.19|2.7|2.1|0
1748016000000|2025-05-23 16:00:00|2.76|2.16|2.83|2.23|2.85|2.25|2.73|2.13|0
1748016300000|2025-05-23 16:05:00|2.84|2.24|2.83|2.23|2.88|2.28|2.79|2.19|0
1748016600000|2025-05-23 16:10:00|2.82|2.22|2.8|2.2|2.84|2.24|2.78|2.18|0
1748016900000|2025-05-23 16:15:00|2.81|2.21|2.8|2.2|2.83|2.23|2.77|2.17|0
1748017200000|2025-05-23 16:20:00|2.79|2.19|2.7|2.1|2.81|2.21|2.7|2.1|0
1748017500000|2025-05-23 16:25:00|2.71|2.11|2.72|2.12|2.73|2.13|2.69|2.09|0
1748017800000|2025-05-23 16:30:00|2.73|2.13|2.74|2.14|2.77|2.17|2.71|2.11|0
1748018100000|2025-05-23 16:35:00|2.76|2.16|2.69|2.09|2.77|2.17|2.68|2.08|0
1748018400000|2025-05-23 16:40:00|2.7|2.1|2.66|2.06|2.7|2.1|2.64|2.04|0
1748018700000|2025-05-23 16:45:00|2.65|2.05|2.61|2.01|2.66|2.06|2.61|2.01|0
1748019000000|2025-05-23 16:50:00|2.6|2|2.58|1.98|2.62|2.02|2.57|1.97|0
1748019300000|2025-05-23 16:55:00|2.59|1.99|2.58|1.98|2.61|2.01|2.57|1.97|0
1748019600000|2025-05-23 17:00:00|2.59|1.99|2.59|1.99|2.64|2.04|2.58|1.98|0
1748019900000|2025-05-23 17:05:00|2.6|2|2.56|1.96|2.61|2.01|2.55|1.95|0
1748020200000|2025-05-23 17:10:00|2.57|1.97|2.53|1.93|2.57|1.97|2.51|1.91|0
1748020500000|2025-05-23 17:15:00|2.51|1.91|2.47|1.87|2.53|1.93|2.45|1.85|0
1748020800000|2025-05-23 17:20:00|2.46|1.86|2.47|1.87|2.48|1.88|2.45|1.85|0
1748021100000|2025-05-23 17:25:00|2.48|1.88|2.44|1.84|2.48|1.88|2.44|1.84|0
1748021400000|2025-05-23 17:30:00|2.45|1.85|2.49|1.89|2.5|1.9|2.43|1.83|0
1748021700000|2025-05-23 17:35:00|2.5|1.9|2.49|1.89|2.51|1.91|2.47|1.87|0
1748022000000|2025-05-23 17:40:00|2.5|1.9|2.52|1.92|2.55|1.95|2.48|1.88|0
1748022300000|2025-05-23 17:45:00|2.54|1.94|2.54|1.94|2.55|1.95|2.52|1.92|0
1748022600000|2025-05-23 17:50:00|2.53|1.93|2.48|1.88|2.54|1.94|2.46|1.86|0
1748022900000|2025-05-23 17:55:00|2.49|1.89|2.57|1.97|2.57|1.97|2.48|1.88|0
1748023200000|2025-05-23 18:00:00|2.56|1.96|2.56|1.96|2.59|1.99|2.55|1.95|0
1748023500000|2025-05-23 18:05:00|2.55|1.95|2.57|1.97|2.59|1.99|2.55|1.95|0
1748023800000|2025-05-23 18:10:00|2.58|1.98|2.6|2|2.62|2.02|2.56|1.96|0
1748024100000|2025-05-23 18:15:00|2.61|2.01|2.6|2|2.62|2.02|2.58|1.98|0
1748024400000|2025-05-23 18:20:00|2.61|2.01|2.67|2.07|2.74|2.14|2.61|2.01|0
1748024700000|2025-05-23 18:25:00|2.68|2.08|2.66|2.06|2.7|2.1|2.64|2.04|0
1748025000000|2025-05-23 18:30:00|2.67|2.07|2.69|2.09|2.7|2.1|2.63|2.03|0
1748025300000|2025-05-23 18:35:00|2.68|2.08|2.67|2.07|2.7|2.1|2.64|2.04|0
1748025600000|2025-05-23 18:40:00|2.66|2.06|2.69|2.09|2.7|2.1|2.66|2.06|0
1748025900000|2025-05-23 18:45:00|2.68|2.08|2.8|2.2|2.82|2.22|2.68|2.08|0
1748026200000|2025-05-23 18:50:00|2.79|2.19|2.81|2.21|2.83|2.23|2.79|2.19|0
1748026500000|2025-05-23 18:55:00|2.82|2.22|2.78|2.18|2.82|2.22|2.78|2.18|0
1748026800000|2025-05-23 19:00:00|2.79|2.19|2.83|2.23|2.84|2.24|2.77|2.17|0
1748027100000|2025-05-23 19:05:00|2.82|2.22|2.76|2.16|2.85|2.25|2.76|2.16|0
1748027400000|2025-05-23 19:10:00|2.77|2.17|2.72|2.12|2.77|2.17|2.71|2.11|0
1748027700000|2025-05-23 19:15:00|2.73|2.13|2.81|2.21|2.81|2.21|2.71|2.11|0
1748028000000|2025-05-23 19:20:00|2.82|2.22|2.93|2.33|2.96|2.36|2.8|2.2|0
1748028300000|2025-05-23 19:25:00|2.94|2.34|2.9|2.3|2.98|2.38|2.9|2.3|0
1748028600000|2025-05-23 19:30:00|2.91|2.31|2.81|2.21|2.93|2.33|2.81|2.21|0
1748028900000|2025-05-23 19:35:00|2.8|2.2|2.77|2.17|2.82|2.22|2.77|2.17|0
1748029200000|2025-05-23 19:40:00|2.78|2.18|2.73|2.13|2.8|2.2|2.71|2.11|0
1748029500000|2025-05-23 19:45:00|2.74|2.14|2.79|2.19|2.8|2.2|2.72|2.12|0
1748029800000|2025-05-23 19:50:00|2.77|2.17|2.97|2.37|3.07|2.47|2.75|2.15|0
1748030100000|2025-05-23 19:55:00|2.98|2.38|2.86|2.26|3.04|2.44|2.83|2.23|0
1748030400000|2025-05-23 20:00:00|2.88|2.28|2.99|2.39|2.99|2.39|2.88|2.28|0
1748030700000|2025-05-23 20:05:00|3|2.4|2.96|2.36|3|2.4|2.94|2.34|0
1748031000000|2025-05-23 20:10:00|2.97|2.37|2.95|2.35|2.97|2.37|2.94|2.34|0
1748218500000|2025-05-26 00:15:00|2.18|1.58|2.17|1.57|2.18|1.58|2.16|1.56|0
1748218800000|2025-05-26 00:20:00|2.16|1.56|2.18|1.58|2.19|1.59|2.16|1.56|0
1748219100000|2025-05-26 00:25:00|2.19|1.59|2.21|1.61|2.22|1.62|2.18|1.58|0
1748219400000|2025-05-26 00:30:00|2.2|1.6|2.17|1.57|2.22|1.62|2.17|1.57|0
1748219700000|2025-05-26 00:35:00|2.2|1.6|2.16|1.56|2.21|1.61|2.15|1.55|0
1748220000000|2025-05-26 00:40:00|2.17|1.57|2.16|1.56|2.17|1.57|2.05|1.45|0
1748220300000|2025-05-26 00:45:00|2.17|1.57|2.17|1.57|2.18|1.58|2.16|1.56|0
1748220600000|2025-05-26 00:50:00|2.18|1.58|2.21|1.61|2.21|1.61|2.17|1.57|0
1748220900000|2025-05-26 00:55:00|2.2|1.6|2.21|1.61|2.21|1.61|2.17|1.57|0
1748221200000|2025-05-26 01:00:00|2.22|1.62|2.21|1.61|2.22|1.62|2.2|1.6|0
1748221500000|2025-05-26 01:05:00|2.2|1.6|2.19|1.59|2.21|1.61|2.19|1.59|0
1748221800000|2025-05-26 01:10:00|2.18|1.58|2.13|1.53|2.19|1.59|2.13|1.53|0
1748222100000|2025-05-26 01:15:00|2.14|1.54|2.16|1.56|2.16|1.56|2.13|1.53|0
1748222400000|2025-05-26 01:20:00|2.15|1.55|2.49|1.29|2.49|1.59|2.15|1.28|0
1748222700000|2025-05-26 01:25:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1748223000000|2025-05-26 01:30:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1748223300000|2025-05-26 01:35:00|2.5|1.3|2.13|1.53|2.5|1.58|2.12|1.27|0
1748223600000|2025-05-26 01:40:00|2.14|1.54|2.15|1.55|2.15|1.55|2.04|1.44|0
1748223900000|2025-05-26 01:45:00|2.14|1.54|2.14|1.54|2.15|1.55|2.13|1.53|0
1748224200000|2025-05-26 01:50:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1748224500000|2025-05-26 01:55:00|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1748224800000|2025-05-26 02:00:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1748225100000|2025-05-26 02:05:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1748225400000|2025-05-26 02:10:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1748225700000|2025-05-26 02:15:00|2.44|1.24|2.41|1.21|2.44|1.24|2.41|1.21|0
1748226000000|2025-05-26 02:20:00|2.43|1.23|2.4|1.2|2.43|1.23|2.4|1.2|0
1748226300000|2025-05-26 02:25:00|2.41|1.21|2.41|1.21|2.41|1.21|2.39|1.19|0
1748226600000|2025-05-26 02:30:00|2.4|1.2|2.43|1.23|2.43|1.23|2.4|1.2|0
1748227200000|2025-05-26 02:40:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1748227500000|2025-05-26 02:45:00|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1748227800000|2025-05-26 02:50:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1748228400000|2025-05-26 03:00:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1748228700000|2025-05-26 03:05:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1748229000000|2025-05-26 03:10:00|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1748229300000|2025-05-26 03:15:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1748229900000|2025-05-26 03:25:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1748230200000|2025-05-26 03:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1748230500000|2025-05-26 03:35:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1748230800000|2025-05-26 03:40:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1748231100000|2025-05-26 03:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1748231400000|2025-05-26 03:50:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1748231700000|2025-05-26 03:55:00|2.09|1.49|2.08|1.48|2.09|1.49|2.08|1.48|0
1748232000000|2025-05-26 04:00:00|2.07|1.47|2.07|1.47|2.07|1.47|2.07|1.47|0
1748232300000|2025-05-26 04:05:00|2.08|1.48|2.07|1.47|2.08|1.48|2.07|1.47|0
1748232600000|2025-05-26 04:10:00|2.08|1.48|2.08|1.48|2.08|1.48|2.08|1.48|0
1748232900000|2025-05-26 04:15:00|2.1|1.5|2.1|1.5|2.1|1.5|2.09|1.49|0
1748233200000|2025-05-26 04:20:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1748233500000|2025-05-26 04:25:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1748233800000|2025-05-26 04:30:00|2.08|1.48|2.06|1.46|2.08|1.48|1.99|1.39|0
1748234100000|2025-05-26 04:35:00|2.07|1.47|2.07|1.47|2.07|1.47|2.06|1.46|0
1748234400000|2025-05-26 04:40:00|2.06|1.46|2.06|1.46|2.07|1.47|2.06|1.46|0
1748234700000|2025-05-26 04:45:00|2.07|1.47|2.07|1.47|2.08|1.48|2.06|1.46|0
1748235000000|2025-05-26 04:50:00|2.06|1.46|2.07|1.47|2.07|1.47|2.06|1.46|0
1748235300000|2025-05-26 04:55:00|1.96|1.36|2.08|1.48|2.08|1.48|1.96|1.36|0
1748235600000|2025-05-26 05:00:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1748235900000|2025-05-26 05:05:00|1.98|1.38|1.97|1.37|1.98|1.38|1.97|1.37|0
1748236200000|2025-05-26 05:10:00|1.98|1.38|2.08|1.48|2.09|1.49|1.98|1.38|0
1748236500000|2025-05-26 05:15:00|2.07|1.47|2.07|1.47|2.07|1.47|2.06|1.46|0
1748236800000|2025-05-26 05:20:00|2.06|1.46|2.08|1.48|2.08|1.48|2.06|1.46|0
1748237100000|2025-05-26 05:25:00|2.09|1.49|2.08|1.48|2.09|1.49|2.08|1.48|0
1748237400000|2025-05-26 05:30:00|2.09|1.49|2.07|1.47|2.09|1.49|2.07|1.47|0
1748237700000|2025-05-26 05:35:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1748238000000|2025-05-26 05:40:00|2.07|1.47|2.07|1.47|2.07|1.47|2.07|1.47|0
1748238300000|2025-05-26 05:45:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1748238600000|2025-05-26 05:50:00|2.07|1.47|2.05|1.45|2.08|1.48|2.02|1.42|0
1748238900000|2025-05-26 05:55:00|2.06|1.46|2.06|1.46|2.07|1.47|2.05|1.45|0
1748239200000|2025-05-26 06:00:00|1.98|1.38|2.02|1.42|2.11|1.51|1.98|1.38|0
1748239500000|2025-05-26 06:05:00|2.05|1.45|2.02|1.42|2.05|1.45|2|1.4|0
1748239800000|2025-05-26 06:10:00|2.03|1.43|2.03|1.43|2.04|1.44|2.02|1.42|0
1748240100000|2025-05-26 06:15:00|2.02|1.42|2.03|1.43|2.03|1.43|2.01|1.41|0
1748240400000|2025-05-26 06:20:00|2.02|1.42|2.02|1.42|2.03|1.43|2.01|1.41|0
1748240700000|2025-05-26 06:25:00|2.03|1.43|1.96|1.36|2.04|1.44|1.96|1.36|0
1748241000000|2025-05-26 06:30:00|1.97|1.37|2.01|1.41|2.02|1.42|1.96|1.36|0
1748241300000|2025-05-26 06:35:00|2|1.4|1.98|1.38|2.01|1.41|1.96|1.36|0
1748241600000|2025-05-26 06:40:00|2.01|1.41|2|1.4|2.02|1.42|1.97|1.37|0
1748241900000|2025-05-26 06:45:00|1.99|1.39|2|1.4|2.01|1.41|1.98|1.38|0
1748242200000|2025-05-26 06:50:00|2.01|1.41|2|1.4|2.01|1.41|1.99|1.39|0
1748242500000|2025-05-26 06:55:00|2.01|1.41|2|1.4|2.01|1.41|1.9|1.3|0
1748242800000|2025-05-26 07:00:00|2.01|1.41|2|1.4|2.02|1.42|1.97|1.37|0
1748243100000|2025-05-26 07:05:00|2.01|1.41|1.98|1.38|2.01|1.41|1.96|1.36|0
1748243400000|2025-05-26 07:10:00|1.99|1.39|2.01|1.41|2.02|1.42|1.96|1.36|0
1748243700000|2025-05-26 07:15:00|2.02|1.42|1.96|1.36|2.02|1.42|1.96|1.36|0
1748244000000|2025-05-26 07:20:00|1.97|1.37|1.97|1.37|1.98|1.38|1.55|0.95|0
1748244300000|2025-05-26 07:25:00|1.95|1.35|1.98|1.38|1.99|1.39|1.95|1.35|0
1748244600000|2025-05-26 07:30:00|1.97|1.37|1.97|1.37|2.01|1.41|1.95|1.35|0
1748244900000|2025-05-26 07:35:00|1.98|1.38|1.96|1.36|1.98|1.38|1.96|1.36|0
1748245200000|2025-05-26 07:40:00|1.97|1.37|1.97|1.37|1.99|1.39|1.97|1.37|0
1748245500000|2025-05-26 07:45:00|1.96|1.36|1.95|1.35|1.98|1.38|1.95|1.35|0
1748245800000|2025-05-26 07:50:00|1.94|1.34|1.93|1.33|1.95|1.35|1.92|1.32|0
1748246100000|2025-05-26 07:55:00|1.92|1.32|1.92|1.32|1.96|1.36|1.9|1.3|0
1748246400000|2025-05-26 08:00:00|1.91|1.31|1.87|1.27|1.92|1.32|1.87|1.27|0
1748246700000|2025-05-26 08:05:00|1.88|1.28|2.19|0.99|2.19|1.31|1.47|0.87|0
1748247000000|2025-05-26 08:10:00|2.2|1|1.9|1.3|2.2|1.3|1.9|0.99|0
1748247300000|2025-05-26 08:15:00|1.87|1.27|1.91|1.31|1.91|1.31|1.87|1.27|0
1748247600000|2025-05-26 08:20:00|1.92|1.32|1.91|1.31|1.92|1.32|1.88|1.28|0
1748247900000|2025-05-26 08:25:00|1.9|1.3|1.9|1.3|1.9|1.3|1.9|1.3|0
1748248200000|2025-05-26 08:30:00|1.89|1.29|1.91|1.31|1.91|1.31|1.89|1.29|0
1748248500000|2025-05-26 08:35:00|1.9|1.3|1.9|1.3|1.92|1.32|1.89|1.29|0
1748248800000|2025-05-26 08:40:00|1.91|1.31|1.87|1.27|1.91|1.31|1.87|1.27|0
1748249100000|2025-05-26 08:45:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748249400000|2025-05-26 08:50:00|1.89|1.29|1.91|1.31|1.92|1.32|1.51|0.91|0
1748249700000|2025-05-26 08:55:00|1.92|1.32|1.9|1.3|1.92|1.32|1.9|1.3|0
1748250000000|2025-05-26 09:00:00|1.89|1.29|1.9|1.3|1.9|1.3|1.89|1.29|0
1748250300000|2025-05-26 09:05:00|1.89|1.29|1.87|1.27|1.9|1.3|1.87|1.27|0
1748250600000|2025-05-26 09:10:00|1.88|1.28|1.91|1.31|1.91|1.31|1.88|1.28|0
1748250900000|2025-05-26 09:15:00|1.9|1.3|1.92|1.32|1.92|1.32|1.88|1.28|0
1748251200000|2025-05-26 09:20:00|1.91|1.31|1.87|1.27|1.92|1.32|1.83|1.23|0
1748251500000|2025-05-26 09:25:00|1.88|1.28|1.88|1.28|1.88|1.28|1.82|1.22|0
1748251800000|2025-05-26 09:30:00|1.89|1.29|1.91|1.31|1.91|1.31|1.86|1.26|0
1748252100000|2025-05-26 09:35:00|1.86|1.26|1.91|1.31|1.92|1.32|1.86|1.26|0
1748252400000|2025-05-26 09:40:00|1.9|1.3|1.87|1.27|1.91|1.31|1.87|1.27|0
1748252700000|2025-05-26 09:45:00|1.88|1.28|1.91|1.31|1.91|1.31|1.87|1.27|0
1748253000000|2025-05-26 09:50:00|1.9|1.3|1.87|1.27|1.9|1.3|1.87|1.27|0
1748253300000|2025-05-26 09:55:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748253600000|2025-05-26 10:00:00|1.89|1.29|1.87|1.27|1.89|1.29|1.87|1.27|0
1748253900000|2025-05-26 10:05:00|1.86|1.26|1.8|1.2|1.86|1.26|1.8|1.2|0
1748254200000|2025-05-26 10:10:00|1.77|1.17|1.79|1.19|1.79|1.19|1.77|1.17|0
1748254500000|2025-05-26 10:15:00|1.78|1.18|1.78|1.18|1.78|1.18|1.78|1.18|0
1748254800000|2025-05-26 10:20:00|1.77|1.17|1.78|1.18|1.78|1.18|1.76|1.16|0
1748255100000|2025-05-26 10:25:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1748255400000|2025-05-26 10:30:00|1.77|1.17|0.82|0.22|1.78|1.18|0.82|0.22|0
1748256000000|2025-05-26 10:40:00|1.78|1.18|1.78|1.18|1.78|1.18|1.77|1.17|0
1748256300000|2025-05-26 10:45:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748256600000|2025-05-26 10:50:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748256900000|2025-05-26 10:55:00|1.79|1.19|1.78|1.18|1.81|1.21|1.78|1.18|0
1748257500000|2025-05-26 11:05:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748257800000|2025-05-26 11:10:00|1.77|1.17|1.77|1.17|1.78|1.18|1.77|1.17|0
1748258100000|2025-05-26 11:15:00|1.78|1.18|1.78|1.18|1.79|1.19|1.78|1.18|0
1748258400000|2025-05-26 11:20:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1748258700000|2025-05-26 11:25:00|1.79|1.19|1.77|1.17|1.79|1.19|1.77|1.17|0
1748259000000|2025-05-26 11:30:00|1.78|1.18|1.75|1.15|1.78|1.18|1.75|1.15|0
1748259300000|2025-05-26 11:35:00|1.74|1.14|1.75|1.15|1.76|1.16|1.72|1.12|0
1748259600000|2025-05-26 11:40:00|1.76|1.16|1.75|1.15|1.76|1.16|1.75|1.15|0
1748259900000|2025-05-26 11:45:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1748260200000|2025-05-26 11:50:00|1.75|1.15|1.76|1.16|1.76|1.16|1.75|1.15|0
1748260500000|2025-05-26 11:55:00|1.75|1.15|1.75|1.15|1.76|1.16|1.75|1.15|0
1748260800000|2025-05-26 12:00:00|1.76|1.16|1.75|1.15|1.76|1.16|1.75|1.15|0
1748261100000|2025-05-26 12:05:00|1.76|1.16|1.75|1.15|1.76|1.16|1.75|1.15|0
1748261400000|2025-05-26 12:10:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1748261700000|2025-05-26 12:15:00|1.75|1.15|1.75|1.15|1.75|1.15|1.75|1.15|0
1748262000000|2025-05-26 12:20:00|1.76|1.16|1.78|1.18|1.78|1.18|1.76|1.16|0
1748262600000|2025-05-26 12:30:00|1.77|1.17|1.73|1.13|1.77|1.17|1.73|1.13|0
1748262900000|2025-05-26 12:35:00|1.75|1.15|1.76|1.16|1.76|1.16|1.75|1.15|0
1748263200000|2025-05-26 12:40:00|1.77|1.17|1.76|1.16|1.77|1.17|1.76|1.16|0
1748263800000|2025-05-26 12:50:00|1.75|1.15|1.76|1.16|1.76|1.16|1.75|1.15|0
1748264100000|2025-05-26 12:55:00|1.75|1.15|1.79|1.19|1.79|1.19|1.75|1.15|0
1748264400000|2025-05-26 13:00:00|1.76|1.16|1.75|1.15|1.76|1.16|1.75|1.15|0
1748264700000|2025-05-26 13:05:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1748265000000|2025-05-26 13:10:00|1.75|1.15|1.75|1.15|1.75|1.15|1.75|1.15|0
1748265300000|2025-05-26 13:15:00|1.76|1.16|1.77|1.17|1.77|1.17|1.76|1.16|0
1748265600000|2025-05-26 13:20:00|1.76|1.16|2.08|0.88|2.08|1.18|1.75|0.88|0
1748265900000|2025-05-26 13:25:00|2.09|0.89|2.09|0.89|2.11|0.91|2.09|0.89|0
1748266200000|2025-05-26 13:30:00|1.79|1.19|1.74|1.14|1.8|1.2|1.74|1.14|0
1748266500000|2025-05-26 13:35:00|1.73|1.13|1.75|1.15|1.76|1.16|1.67|1.07|0
1748266800000|2025-05-26 13:40:00|1.76|1.16|1.75|1.15|1.76|1.16|1.75|1.15|0
1748267100000|2025-05-26 13:45:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1748267400000|2025-05-26 13:50:00|1.77|1.17|1.76|1.16|1.77|1.17|1.75|1.15|0
1748267700000|2025-05-26 13:55:00|1.77|1.17|1.76|1.16|1.79|1.19|1.75|1.15|0
1748268000000|2025-05-26 14:00:00|1.75|1.15|1.78|1.18|1.78|1.18|1.75|1.15|0
1748268300000|2025-05-26 14:05:00|1.79|1.19|1.78|1.18|1.79|1.19|1.76|1.16|0
1748268600000|2025-05-26 14:10:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1748268900000|2025-05-26 14:15:00|1.79|1.19|1.8|1.2|1.81|1.21|1.77|1.17|0
1748269200000|2025-05-26 14:20:00|1.78|1.18|1.8|1.2|1.82|1.22|1.77|1.17|0
1748269500000|2025-05-26 14:25:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748269800000|2025-05-26 14:30:00|1.79|1.19|1.81|1.21|1.82|1.22|1.77|1.17|0
1748270100000|2025-05-26 14:35:00|1.82|1.22|1.83|1.23|1.83|1.23|1.8|1.2|0
1748270400000|2025-05-26 14:40:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1748270700000|2025-05-26 14:45:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1748271000000|2025-05-26 14:50:00|1.84|1.24|1.85|1.25|1.86|1.26|1.83|1.23|0
1748271300000|2025-05-26 14:55:00|1.86|1.26|1.86|1.26|1.87|1.27|1.85|1.25|0
1748271600000|2025-05-26 15:00:00|1.85|1.25|1.86|1.26|1.87|1.27|1.85|1.25|0
1748271900000|2025-05-26 15:05:00|1.87|1.27|1.85|1.25|1.87|1.27|1.85|1.25|0
1748272200000|2025-05-26 15:10:00|1.84|1.24|1.85|1.25|1.85|1.25|1.84|1.24|0
1748272500000|2025-05-26 15:15:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1748272800000|2025-05-26 15:20:00|1.84|1.24|1.83|1.23|1.85|1.25|1.82|1.22|0
1748273100000|2025-05-26 15:25:00|1.82|1.22|1.81|1.21|1.83|1.23|1.81|1.21|0
1748273400000|2025-05-26 15:30:00|1.8|1.2|1.79|1.19|1.81|1.21|1.79|1.19|0
1748273700000|2025-05-26 15:35:00|1.8|1.2|1.79|1.19|1.8|1.2|1.78|1.18|0
1748274000000|2025-05-26 15:40:00|1.78|1.18|1.79|1.19|1.79|1.19|1.78|1.18|0
1748274300000|2025-05-26 15:45:00|1.78|1.18|1.78|1.18|1.79|1.19|1.78|1.18|0
1748274600000|2025-05-26 15:50:00|1.77|1.17|1.77|1.17|1.78|1.18|1.77|1.17|0
1748275200000|2025-05-26 16:00:00|1.76|1.16|1.76|1.16|1.77|1.17|1.76|1.16|0
1748275500000|2025-05-26 16:05:00|1.77|1.17|1.76|1.16|1.77|1.17|1.76|1.16|0
1748276100000|2025-05-26 16:15:00|1.77|1.17|1.76|1.16|1.77|1.17|1.76|1.16|0
1748276400000|2025-05-26 16:20:00|1.77|1.17|1.77|1.17|1.78|1.18|1.76|1.16|0
1748276700000|2025-05-26 16:25:00|1.78|1.18|1.78|1.18|1.78|1.18|1.77|1.17|0
1748277000000|2025-05-26 16:30:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748277300000|2025-05-26 16:35:00|1.77|1.17|1.77|1.17|1.78|1.18|1.77|1.17|0
1748277900000|2025-05-26 16:45:00|1.76|1.16|1.76|1.16|1.77|1.17|1.75|1.15|0
1748278500000|2025-05-26 16:55:00|1.75|1.15|1.74|1.14|1.75|1.15|1.73|1.13|0
1748278800000|2025-05-26 17:00:00|1.73|1.13|1.73|1.13|1.74|1.14|1.73|1.13|0
1748279100000|2025-05-26 17:05:00|1.74|1.14|1.74|1.14|1.74|1.14|1.74|1.14|0
1748279400000|2025-05-26 17:10:00|1.73|1.13|1.74|1.14|1.74|1.14|1.73|1.13|0
1748279700000|2025-05-26 17:15:00|1.73|1.13|1.73|1.13|1.73|1.13|1.73|1.13|0
1748280000000|2025-05-26 17:20:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1748281200000|2025-05-26 17:40:00|1.72|1.12|1.72|1.12|1.73|1.13|1.72|1.12|0
1748282400000|2025-05-26 18:00:00|1.73|1.13|1.73|1.13|1.73|1.13|1.73|1.13|0
1748283000000|2025-05-26 18:10:00|1.72|1.12|1.72|1.12|1.73|1.13|1.72|1.12|0
1748283300000|2025-05-26 18:15:00|1.73|1.13|1.72|1.12|1.73|1.13|1.72|1.12|0
1748286000000|2025-05-26 19:00:00|1.71|1.11|1.71|1.11|1.71|1.11|1.71|1.11|0
1748286900000|2025-05-26 19:15:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1748288400000|2025-05-26 19:40:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1748289000000|2025-05-26 19:50:00|1.7|1.1|1.7|1.1|1.7|1.1|1.7|1.1|0
1748289300000|2025-05-26 19:55:00|1.71|1.11|1.7|1.1|1.71|1.11|1.7|1.1|0
1748291100000|2025-05-26 20:25:00|1.69|1.09|1.69|1.09|1.69|1.09|1.69|1.09|0
1748292900000|2025-05-26 20:55:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1748294700000|2025-05-26 21:25:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1748296500000|2025-05-26 21:55:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1748296800000|2025-05-26 22:00:00|2|0.8|2.01|0.81|2.03|0.83|2|0.8|0
1748297100000|2025-05-26 22:05:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1748297400000|2025-05-26 22:10:00|2.02|0.82|2.01|0.81|2.02|0.82|1.99|0.79|0
1748297700000|2025-05-26 22:15:00|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1748298000000|2025-05-26 22:20:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1748298300000|2025-05-26 22:25:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1748298600000|2025-05-26 22:30:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1748298900000|2025-05-26 22:35:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1748299200000|2025-05-26 22:40:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1748299500000|2025-05-26 22:45:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1748299800000|2025-05-26 22:50:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1748300100000|2025-05-26 22:55:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1748300400000|2025-05-26 23:00:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1748300700000|2025-05-26 23:05:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1748301000000|2025-05-26 23:10:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1748301300000|2025-05-26 23:15:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1748301600000|2025-05-26 23:20:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1748301900000|2025-05-26 23:25:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1748302200000|2025-05-26 23:30:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1748302500000|2025-05-26 23:35:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1748302800000|2025-05-26 23:40:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1748303100000|2025-05-26 23:45:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1748303400000|2025-05-26 23:50:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1748303700000|2025-05-26 23:55:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1748304000000|2025-05-27 00:00:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1748304300000|2025-05-27 00:05:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1748304600000|2025-05-27 00:10:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1748304900000|2025-05-27 00:15:00|1.74|1.14|1.86|1.26|1.86|1.26|1.74|1.14|0
1748305200000|2025-05-27 00:20:00|1.87|1.27|1.88|1.28|1.89|1.29|1.86|1.26|0
1748305500000|2025-05-27 00:25:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748305800000|2025-05-27 00:30:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748306100000|2025-05-27 00:35:00|1.87|1.27|1.89|1.29|1.89|1.29|1.86|1.26|0
1748306400000|2025-05-27 00:40:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748306700000|2025-05-27 00:45:00|1.87|1.27|1.85|1.25|1.88|1.28|1.85|1.25|0
1748307000000|2025-05-27 00:50:00|1.84|1.24|1.82|1.22|1.85|1.25|1.82|1.22|0
1748307300000|2025-05-27 00:55:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1748307600000|2025-05-27 01:00:00|1.84|1.24|1.86|1.26|1.87|1.27|1.84|1.24|0
1748307900000|2025-05-27 01:05:00|1.85|1.25|1.9|1.3|1.91|1.31|1.84|1.24|0
1748308200000|2025-05-27 01:10:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748308500000|2025-05-27 01:15:00|1.91|1.31|1.91|1.31|1.91|1.31|1.9|1.3|0
1748308800000|2025-05-27 01:20:00|1.9|1.3|1.92|1.32|1.93|1.33|1.9|1.3|0
1748309100000|2025-05-27 01:25:00|1.93|1.33|1.93|1.33|1.94|1.34|1.92|1.32|0
1748309400000|2025-05-27 01:30:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748309700000|2025-05-27 01:35:00|1.94|1.34|1.92|1.32|1.94|1.34|1.92|1.32|0
1748310000000|2025-05-27 01:40:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1748310300000|2025-05-27 01:45:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1748310600000|2025-05-27 01:50:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748310900000|2025-05-27 01:55:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748311200000|2025-05-27 02:00:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1748311500000|2025-05-27 02:05:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748311800000|2025-05-27 02:10:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1748312100000|2025-05-27 02:15:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748312400000|2025-05-27 02:20:00|1.95|1.35|1.92|1.32|1.96|1.36|1.92|1.32|0
1748312700000|2025-05-27 02:25:00|1.93|1.33|1.92|1.32|1.93|1.33|1.92|1.32|0
1748313000000|2025-05-27 02:30:00|1.93|1.33|1.92|1.32|1.93|1.33|1.92|1.32|0
1748313300000|2025-05-27 02:35:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1748313600000|2025-05-27 02:40:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748313900000|2025-05-27 02:45:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1748314200000|2025-05-27 02:50:00|1.93|1.33|1.92|1.32|1.93|1.33|1.92|1.32|0
1748314500000|2025-05-27 02:55:00|1.93|1.33|1.93|1.33|1.93|1.33|1.93|1.33|0
1748314800000|2025-05-27 03:00:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748315100000|2025-05-27 03:05:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748315400000|2025-05-27 03:10:00|1.94|1.34|1.93|1.33|1.94|1.34|1.93|1.33|0
1748315700000|2025-05-27 03:15:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748316000000|2025-05-27 03:20:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1748316300000|2025-05-27 03:25:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1748316600000|2025-05-27 03:30:00|1.93|1.33|1.93|1.33|1.93|1.33|1.93|1.33|0
1748316900000|2025-05-27 03:35:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748317200000|2025-05-27 03:40:00|1.94|1.34|1.96|1.36|1.96|1.36|1.94|1.34|0
1748317500000|2025-05-27 03:45:00|1.95|1.35|1.93|1.33|1.98|1.38|1.93|1.33|0
1748317800000|2025-05-27 03:50:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748318100000|2025-05-27 03:55:00|1.92|1.32|1.96|1.36|1.96|1.36|1.92|1.32|0
1748318400000|2025-05-27 04:00:00|1.95|1.35|1.95|1.35|1.95|1.35|1.94|1.34|0
1748318700000|2025-05-27 04:05:00|1.93|1.33|1.92|1.32|1.93|1.33|1.91|1.31|0
1748319000000|2025-05-27 04:10:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1748319300000|2025-05-27 04:15:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748319600000|2025-05-27 04:20:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1748319900000|2025-05-27 04:25:00|1.93|1.33|1.92|1.32|1.93|1.33|1.92|1.32|0
1748320200000|2025-05-27 04:30:00|1.93|1.33|1.92|1.32|1.94|1.34|1.92|1.32|0
1748320500000|2025-05-27 04:35:00|1.93|1.33|1.92|1.32|1.93|1.33|1.92|1.32|0
1748320800000|2025-05-27 04:40:00|1.93|1.33|1.92|1.32|1.93|1.33|1.92|1.32|0
1748321100000|2025-05-27 04:45:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1748321400000|2025-05-27 04:50:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1748321700000|2025-05-27 04:55:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1748322000000|2025-05-27 05:00:00|1.93|1.33|1.92|1.32|1.94|1.34|1.92|1.32|0
1748322300000|2025-05-27 05:05:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1748322600000|2025-05-27 05:10:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1748322900000|2025-05-27 05:15:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1748323200000|2025-05-27 05:20:00|1.92|1.32|1.92|1.32|1.93|1.33|1.84|1.24|0
1748323500000|2025-05-27 05:25:00|1.93|1.33|1.88|1.28|1.93|1.33|1.87|1.27|0
1748323800000|2025-05-27 05:30:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1748324100000|2025-05-27 05:35:00|1.88|1.28|1.88|1.28|1.88|1.28|1.86|1.26|0
1748324400000|2025-05-27 05:40:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1748324700000|2025-05-27 05:45:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748325000000|2025-05-27 05:50:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1748325300000|2025-05-27 05:55:00|1.86|1.26|1.85|1.25|1.86|1.26|1.82|1.22|0
1748325600000|2025-05-27 06:00:00|1.84|1.24|1.85|1.25|1.86|1.26|1.82|1.22|0
1748325900000|2025-05-27 06:05:00|1.83|1.23|1.83|1.23|1.86|1.26|1.82|1.22|0
1748326200000|2025-05-27 06:10:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1748326500000|2025-05-27 06:15:00|1.82|1.22|1.82|1.22|1.83|1.23|1.82|1.22|0
1748326800000|2025-05-27 06:20:00|1.78|1.18|1.78|1.18|1.78|1.18|1.77|1.17|0
1748327100000|2025-05-27 06:25:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748327400000|2025-05-27 06:30:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748327700000|2025-05-27 06:35:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748328000000|2025-05-27 06:40:00|1.74|1.14|1.78|1.18|1.78|1.18|1.74|1.14|0
1748328300000|2025-05-27 06:45:00|1.79|1.19|1.78|1.18|1.79|1.19|1.77|1.17|0
1748328600000|2025-05-27 06:50:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748328900000|2025-05-27 06:55:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748329200000|2025-05-27 07:00:00|1.77|1.17|1.78|1.18|1.79|1.19|1.76|1.16|0
1748329500000|2025-05-27 07:05:00|1.77|1.17|1.75|1.15|1.79|1.19|1.73|1.13|0
1748329800000|2025-05-27 07:10:00|1.76|1.16|1.75|1.15|1.79|1.19|1.75|1.15|0
1748330100000|2025-05-27 07:15:00|1.76|1.16|1.73|1.13|1.78|1.18|1.73|1.13|0
1748330400000|2025-05-27 07:20:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1748330700000|2025-05-27 07:25:00|1.72|1.12|1.73|1.13|1.74|1.14|1.7|1.1|0
1748331000000|2025-05-27 07:30:00|1.72|1.12|1.68|1.08|1.73|1.13|1.65|1.05|0
1748331300000|2025-05-27 07:35:00|1.67|1.07|1.66|1.06|1.68|1.08|1.6|1|0
1748331600000|2025-05-27 07:40:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1748331900000|2025-05-27 07:45:00|1.65|1.05|1.61|1.01|1.66|1.06|1.61|1.01|0
1748332200000|2025-05-27 07:50:00|1.6|1|1.61|1.01|1.62|1.02|1.58|0.98|0
1748332500000|2025-05-27 07:55:00|1.62|1.02|1.63|1.03|1.66|1.06|1.6|1|0
1748332800000|2025-05-27 08:00:00|1.62|1.02|1.66|1.06|1.66|1.06|1.62|1.02|0
1748333100000|2025-05-27 08:05:00|1.65|1.05|1.63|1.03|1.66|1.06|1.63|1.03|0
1748333400000|2025-05-27 08:10:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1748333700000|2025-05-27 08:15:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1748334000000|2025-05-27 08:20:00|1.67|1.07|1.67|1.07|1.67|1.07|1.65|1.05|0
1748334300000|2025-05-27 08:25:00|1.66|1.06|1.66|1.06|1.67|1.07|1.65|1.05|0
1748334600000|2025-05-27 08:30:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1748334900000|2025-05-27 08:35:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1748335200000|2025-05-27 08:40:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1748335500000|2025-05-27 08:45:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1748335800000|2025-05-27 08:50:00|1.67|1.07|1.66|1.06|1.68|1.08|1.65|1.05|0
1748336100000|2025-05-27 08:55:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1748336400000|2025-05-27 09:00:00|1.65|1.05|1.65|1.05|1.66|1.06|1.63|1.03|0
1748336700000|2025-05-27 09:05:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1748337000000|2025-05-27 09:10:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1748337300000|2025-05-27 09:15:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1748337600000|2025-05-27 09:20:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1748337900000|2025-05-27 09:25:00|1.67|1.07|1.65|1.05|1.67|1.07|1.65|1.05|0
1748338200000|2025-05-27 09:30:00|1.66|1.06|1.66|1.06|1.66|1.06|1.63|1.03|0
1748338500000|2025-05-27 09:35:00|1.65|1.05|1.63|1.03|1.66|1.06|1.63|1.03|0
1748338800000|2025-05-27 09:40:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1748339100000|2025-05-27 09:45:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1748339400000|2025-05-27 09:50:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1748339700000|2025-05-27 09:55:00|1.67|1.07|1.65|1.05|1.67|1.07|1.65|1.05|0
1748340000000|2025-05-27 10:00:00|1.66|1.06|1.66|1.06|1.67|1.07|1.66|1.06|0
1748340300000|2025-05-27 10:05:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1748340600000|2025-05-27 10:10:00|1.66|1.06|1.65|1.05|1.67|1.07|1.65|1.05|0
1748340900000|2025-05-27 10:15:00|1.64|1.04|1.66|1.06|1.66|1.06|1.64|1.04|0
1748341200000|2025-05-27 10:20:00|1.65|1.05|1.63|1.03|1.66|1.06|1.63|1.03|0
1748341500000|2025-05-27 10:25:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1748341800000|2025-05-27 10:30:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1748342100000|2025-05-27 10:35:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1748342400000|2025-05-27 10:40:00|1.64|1.04|1.63|1.03|1.66|1.06|1.62|1.02|0
1748342700000|2025-05-27 10:45:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1748343000000|2025-05-27 10:50:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1748343300000|2025-05-27 10:55:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1748343600000|2025-05-27 11:00:00|1.67|1.07|1.68|1.08|1.69|1.09|1.65|1.05|0
1748343900000|2025-05-27 11:05:00|1.69|1.09|1.71|1.11|1.71|1.11|1.68|1.08|0
1748344200000|2025-05-27 11:10:00|1.7|1.1|1.68|1.08|1.71|1.11|1.67|1.07|0
1748344500000|2025-05-27 11:15:00|1.67|1.07|1.68|1.08|1.71|1.11|1.67|1.07|0
1748344800000|2025-05-27 11:20:00|1.69|1.09|1.7|1.1|1.72|1.12|1.68|1.08|0
1748345100000|2025-05-27 11:25:00|1.71|1.11|1.68|1.08|1.71|1.11|1.67|1.07|0
1748345400000|2025-05-27 11:30:00|1.67|1.07|1.65|1.05|1.68|1.08|1.65|1.05|0
1748345700000|2025-05-27 11:35:00|1.66|1.06|1.66|1.06|1.66|1.06|1.63|1.03|0
1748346000000|2025-05-27 11:40:00|1.67|1.07|1.66|1.06|1.67|1.07|1.63|1.03|0
1748346300000|2025-05-27 11:45:00|1.65|1.05|1.67|1.07|1.67|1.07|1.63|1.03|0
1748346600000|2025-05-27 11:50:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1748346900000|2025-05-27 11:55:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1748347200000|2025-05-27 12:00:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1748347500000|2025-05-27 12:05:00|1.65|1.05|1.7|1.1|1.71|1.11|1.65|1.05|0
1748347800000|2025-05-27 12:10:00|1.71|1.11|1.7|1.1|1.72|1.12|1.7|1.1|0
1748348100000|2025-05-27 12:15:00|1.71|1.11|1.68|1.08|1.71|1.11|1.67|1.07|0
1748348400000|2025-05-27 12:20:00|1.67|1.07|1.66|1.06|1.68|1.08|1.65|1.05|0
1748348700000|2025-05-27 12:25:00|1.67|1.07|1.65|1.05|1.69|1.09|1.65|1.05|0
1748349000000|2025-05-27 12:30:00|1.66|1.06|1.65|1.05|1.69|1.09|1.65|1.05|0
1748349300000|2025-05-27 12:35:00|1.66|1.06|1.66|1.06|1.67|1.07|1.65|1.05|0
1748349600000|2025-05-27 12:40:00|1.67|1.07|1.68|1.08|1.7|1.1|1.65|1.05|0
1748349900000|2025-05-27 12:45:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1748350200000|2025-05-27 12:50:00|1.69|1.09|1.73|1.13|1.73|1.13|1.68|1.08|0
1748350500000|2025-05-27 12:55:00|1.72|1.12|1.71|1.11|1.74|1.14|1.7|1.1|0
1748350800000|2025-05-27 13:00:00|1.7|1.1|1.71|1.11|1.71|1.11|1.69|1.09|0
1748351100000|2025-05-27 13:05:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1748351400000|2025-05-27 13:10:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1748351700000|2025-05-27 13:15:00|1.7|1.1|1.68|1.08|1.71|1.11|1.68|1.08|0
1748352000000|2025-05-27 13:20:00|1.69|1.09|1.96|0.76|1.97|1.09|1.66|0.76|0
1748352300000|2025-05-27 13:25:00|1.97|0.77|2.02|0.82|2.02|0.82|1.97|0.77|0
1748352600000|2025-05-27 13:30:00|1.74|1.14|1.77|1.17|1.79|1.19|1.72|1.12|0
1748352900000|2025-05-27 13:35:00|1.78|1.18|1.79|1.19|1.85|1.25|1.78|1.18|0
1748353200000|2025-05-27 13:40:00|1.8|1.2|1.73|1.13|1.8|1.2|1.72|1.12|0
1748353500000|2025-05-27 13:45:00|1.74|1.14|1.68|1.08|1.74|1.14|1.67|1.07|0
1748353800000|2025-05-27 13:50:00|1.69|1.09|1.67|1.07|1.7|1.1|1.65|1.05|0
1748354100000|2025-05-27 13:55:00|1.68|1.08|1.66|1.06|1.68|1.08|1.65|1.05|0
1748354400000|2025-05-27 14:00:00|1.64|1.04|1.59|0.99|1.64|1.04|1.58|0.98|0
1748354700000|2025-05-27 14:05:00|1.58|0.98|1.54|0.94|1.59|0.99|1.53|0.93|0
1748355000000|2025-05-27 14:10:00|1.53|0.93|1.55|0.95|1.55|0.95|1.53|0.93|0
1748355300000|2025-05-27 14:15:00|1.54|0.94|1.5|0.9|1.54|0.94|1.5|0.9|0
1748355600000|2025-05-27 14:20:00|1.51|0.91|1.5|0.9|1.52|0.92|1.5|0.9|0
1748355900000|2025-05-27 14:25:00|1.51|0.91|1.51|0.91|1.52|0.92|1.5|0.9|0
1748356200000|2025-05-27 14:30:00|1.5|0.9|1.49|0.89|1.51|0.91|1.48|0.88|0
1748356500000|2025-05-27 14:35:00|1.48|0.88|1.51|0.91|1.54|0.94|1.48|0.88|0
1748356800000|2025-05-27 14:40:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1748357100000|2025-05-27 14:45:00|1.52|0.92|1.52|0.92|1.52|0.92|1.48|0.88|0
1748357400000|2025-05-27 14:50:00|1.51|0.91|1.51|0.91|1.52|0.92|1.5|0.9|0
1748357700000|2025-05-27 14:55:00|1.52|0.92|1.51|0.91|1.54|0.94|1.5|0.9|0
1748358000000|2025-05-27 15:00:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1748358300000|2025-05-27 15:05:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1748358600000|2025-05-27 15:10:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1748358900000|2025-05-27 15:15:00|1.51|0.91|1.51|0.91|1.52|0.92|1.5|0.9|0
1748359200000|2025-05-27 15:20:00|1.5|0.9|1.51|0.91|1.53|0.93|1.5|0.9|0
1748359500000|2025-05-27 15:25:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1748359800000|2025-05-27 15:30:00|1.52|0.92|1.49|0.89|1.52|0.92|1.48|0.88|0
1748360100000|2025-05-27 15:35:00|1.48|0.88|1.48|0.88|1.49|0.89|1.47|0.87|0
1748360400000|2025-05-27 15:40:00|1.49|0.89|1.49|0.89|1.5|0.9|1.47|0.87|0
1748360700000|2025-05-27 15:45:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1748361000000|2025-05-27 15:50:00|1.48|0.88|1.49|0.89|1.49|0.89|1.47|0.87|0
1748361300000|2025-05-27 15:55:00|1.48|0.88|1.48|0.88|1.5|0.9|1.48|0.88|0
1748361600000|2025-05-27 16:00:00|1.49|0.89|1.48|0.88|1.49|0.89|1.46|0.86|0
1748361900000|2025-05-27 16:05:00|1.49|0.89|1.49|0.89|1.49|0.89|1.47|0.87|0
1748362200000|2025-05-27 16:10:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1748362500000|2025-05-27 16:15:00|1.48|0.88|1.49|0.89|1.5|0.9|1.48|0.88|0
1748362800000|2025-05-27 16:20:00|1.51|0.91|1.51|0.91|1.51|0.91|1.5|0.9|0
1748363100000|2025-05-27 16:25:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1748363400000|2025-05-27 16:30:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1748363700000|2025-05-27 16:35:00|1.48|0.88|1.43|0.83|1.49|0.89|1.43|0.83|0
1748364000000|2025-05-27 16:40:00|1.44|0.84|1.44|0.84|1.45|0.85|1.43|0.83|0
1748364300000|2025-05-27 16:45:00|1.43|0.83|1.49|0.89|1.5|0.9|1.43|0.83|0
1748364600000|2025-05-27 16:50:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1748364900000|2025-05-27 16:55:00|1.48|0.88|1.49|0.89|1.5|0.9|1.47|0.87|0
1748365200000|2025-05-27 17:00:00|1.48|0.88|1.49|0.89|1.49|0.89|1.47|0.87|0
1748365500000|2025-05-27 17:05:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1748365800000|2025-05-27 17:10:00|1.5|0.9|1.47|0.87|1.5|0.9|1.46|0.86|0
1748366100000|2025-05-27 17:15:00|1.46|0.86|1.44|0.84|1.47|0.87|1.43|0.83|0
1748366400000|2025-05-27 17:20:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1748366700000|2025-05-27 17:25:00|1.44|0.84|1.44|0.84|1.45|0.85|1.43|0.83|0
1748367000000|2025-05-27 17:30:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1748367300000|2025-05-27 17:35:00|1.43|0.83|1.44|0.84|1.46|0.86|1.43|0.83|0
1748367600000|2025-05-27 17:40:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1748367900000|2025-05-27 17:45:00|1.43|0.83|1.43|0.83|1.44|0.84|1.42|0.82|0
1748368200000|2025-05-27 17:50:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1748368500000|2025-05-27 17:55:00|1.43|0.83|1.41|0.81|1.43|0.83|1.4|0.8|0
1748368800000|2025-05-27 18:00:00|1.42|0.82|1.39|0.79|1.42|0.82|1.38|0.78|0
1748369100000|2025-05-27 18:05:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1748369400000|2025-05-27 18:10:00|1.41|0.81|1.41|0.81|1.42|0.82|1.4|0.8|0
1748369700000|2025-05-27 18:15:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1748370000000|2025-05-27 18:20:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1748370300000|2025-05-27 18:25:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1748370600000|2025-05-27 18:30:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1748370900000|2025-05-27 18:35:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1748371200000|2025-05-27 18:40:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1748371500000|2025-05-27 18:45:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1748371800000|2025-05-27 18:50:00|1.42|0.82|1.39|0.79|1.42|0.82|1.39|0.79|0
1748372400000|2025-05-27 19:00:00|1.4|0.8|1.39|0.79|1.4|0.8|1.38|0.78|0
1748372700000|2025-05-27 19:05:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1748373000000|2025-05-27 19:10:00|1.38|0.78|1.41|0.81|1.42|0.82|1.38|0.78|0
1748373300000|2025-05-27 19:15:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1748373600000|2025-05-27 19:20:00|1.42|0.82|1.41|0.81|1.42|0.82|1.38|0.78|0
1748373900000|2025-05-27 19:25:00|1.42|0.82|1.44|0.84|1.44|0.84|1.41|0.81|0
1748374200000|2025-05-27 19:30:00|1.45|0.85|1.46|0.86|1.47|0.87|1.43|0.83|0
1748374500000|2025-05-27 19:35:00|1.47|0.87|1.45|0.85|1.47|0.87|1.45|0.85|0
1748374800000|2025-05-27 19:40:00|1.46|0.86|1.44|0.84|1.47|0.87|1.43|0.83|0
1748375100000|2025-05-27 19:45:00|1.45|0.85|1.44|0.84|1.45|0.85|1.43|0.83|0
1748375400000|2025-05-27 19:50:00|1.43|0.83|1.43|0.83|1.45|0.85|1.42|0.82|0
1748375700000|2025-05-27 19:55:00|1.42|0.82|1.43|0.83|1.45|0.85|1.42|0.82|0
1748376000000|2025-05-27 20:00:00|1.42|0.82|1.39|0.79|1.43|0.83|1.38|0.78|0
1748376300000|2025-05-27 20:05:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1748376600000|2025-05-27 20:10:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1748376900000|2025-05-27 20:15:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1748377200000|2025-05-27 20:20:00|1.39|0.79|1.36|0.76|1.39|0.79|1.36|0.76|0
1748377500000|2025-05-27 20:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748377800000|2025-05-27 20:30:00|1.37|0.77|1.36|0.76|1.38|0.78|1.36|0.76|0
1748379300000|2025-05-27 20:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1748380500000|2025-05-27 21:15:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1748380800000|2025-05-27 21:20:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1748382600000|2025-05-27 21:50:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1748383200000|2025-05-27 22:00:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1748383500000|2025-05-27 22:05:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1748383800000|2025-05-27 22:10:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1748384100000|2025-05-27 22:15:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1748384400000|2025-05-27 22:20:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1748385000000|2025-05-27 22:30:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1748385300000|2025-05-27 22:35:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1748385900000|2025-05-27 22:45:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1748386200000|2025-05-27 22:50:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1748386500000|2025-05-27 22:55:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1748387400000|2025-05-27 23:10:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1748387700000|2025-05-27 23:15:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1748388000000|2025-05-27 23:20:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1748388600000|2025-05-27 23:30:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1748388900000|2025-05-27 23:35:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1748389500000|2025-05-27 23:45:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1748389800000|2025-05-27 23:50:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1748390100000|2025-05-27 23:55:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1748390400000|2025-05-28 00:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1748390700000|2025-05-28 00:05:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1748391000000|2025-05-28 00:10:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1748391300000|2025-05-28 00:15:00|1.35|0.75|1.36|0.76|1.37|0.77|1.31|0.71|0
1748391600000|2025-05-28 00:20:00|1.32|0.72|1.33|0.73|1.36|0.76|1.32|0.72|0
1748391900000|2025-05-28 00:25:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748392200000|2025-05-28 00:30:00|1.33|0.73|1.36|0.76|1.36|0.76|1.32|0.72|0
1748392800000|2025-05-28 00:40:00|1.33|0.73|1.33|0.73|1.33|0.73|1.33|0.73|0
1748393100000|2025-05-28 00:45:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748393400000|2025-05-28 00:50:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1748393700000|2025-05-28 00:55:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748394000000|2025-05-28 01:00:00|1.33|0.73|1.33|0.73|1.33|0.73|1.33|0.73|0
1748394300000|2025-05-28 01:05:00|1.34|0.74|1.33|0.73|1.34|0.74|1.32|0.72|0
1748394600000|2025-05-28 01:10:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1748394900000|2025-05-28 01:15:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1748395200000|2025-05-28 01:20:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1748395500000|2025-05-28 01:25:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1748395800000|2025-05-28 01:30:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748396100000|2025-05-28 01:35:00|1.36|0.76|1.36|0.76|1.36|0.76|1.35|0.75|0
1748396700000|2025-05-28 01:45:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748397000000|2025-05-28 01:50:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748397600000|2025-05-28 02:00:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1748399100000|2025-05-28 02:25:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1748399400000|2025-05-28 02:30:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1748399700000|2025-05-28 02:35:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1748400000000|2025-05-28 02:40:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1748400300000|2025-05-28 02:45:00|1.33|0.73|1.33|0.73|1.33|0.73|1.33|0.73|0
1748400600000|2025-05-28 02:50:00|1.34|0.74|1.36|0.76|1.36|0.76|1.33|0.73|0
1748403000000|2025-05-28 03:30:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748403300000|2025-05-28 03:35:00|1.33|0.73|1.36|0.76|1.36|0.76|1.33|0.73|0
1748403600000|2025-05-28 03:40:00|1.37|0.77|1.38|0.78|1.38|0.78|1.36|0.76|0
1748403900000|2025-05-28 03:45:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748404200000|2025-05-28 03:50:00|1.39|0.79|1.38|0.78|1.39|0.79|1.36|0.76|0
1748404500000|2025-05-28 03:55:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748405400000|2025-05-28 04:10:00|1.39|0.79|1.36|0.76|1.39|0.79|1.36|0.76|0
1748406000000|2025-05-28 04:20:00|1.38|0.78|1.38|0.78|1.38|0.78|1.38|0.78|0
1748406600000|2025-05-28 04:30:00|1.33|0.73|1.38|0.78|1.38|0.78|1.33|0.73|0
1748406900000|2025-05-28 04:35:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748407200000|2025-05-28 04:40:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748407500000|2025-05-28 04:45:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748407800000|2025-05-28 04:50:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748408100000|2025-05-28 04:55:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748408400000|2025-05-28 05:00:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748408700000|2025-05-28 05:05:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748409000000|2025-05-28 05:10:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748409300000|2025-05-28 05:15:00|1.33|0.73|1.38|0.78|1.38|0.78|1.33|0.73|0
1748409600000|2025-05-28 05:20:00|1.37|0.77|1.38|0.78|1.39|0.79|1.37|0.77|0
1748409900000|2025-05-28 05:25:00|1.39|0.79|1.39|0.79|1.39|0.79|1.33|0.73|0
1748410200000|2025-05-28 05:30:00|1.38|0.78|1.38|0.78|1.39|0.79|1.37|0.77|0
1748410500000|2025-05-28 05:35:00|1.33|0.73|1.38|0.78|1.39|0.79|1.33|0.73|0
1748410800000|2025-05-28 05:40:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1748411100000|2025-05-28 05:45:00|1.38|0.78|1.36|0.76|1.38|0.78|1.33|0.73|0
1748411700000|2025-05-28 05:55:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1748412000000|2025-05-28 06:00:00|1.36|0.76|1.36|0.76|1.37|0.77|1.34|0.74|0
1748412300000|2025-05-28 06:05:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1748412600000|2025-05-28 06:10:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748412900000|2025-05-28 06:15:00|1.36|0.76|1.36|0.76|1.36|0.76|1.36|0.76|0
1748413200000|2025-05-28 06:20:00|1.35|0.75|1.36|0.76|1.37|0.77|1.34|0.74|0
1748413500000|2025-05-28 06:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748413800000|2025-05-28 06:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748414100000|2025-05-28 06:35:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748415300000|2025-05-28 06:55:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748415600000|2025-05-28 07:00:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1748415900000|2025-05-28 07:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.35|0.75|0
1748416200000|2025-05-28 07:10:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748417100000|2025-05-28 07:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748417400000|2025-05-28 07:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1748418000000|2025-05-28 07:40:00|1.37|0.77|1.34|0.74|1.37|0.77|1.34|0.74|0
1748418300000|2025-05-28 07:45:00|1.35|0.75|1.34|0.74|1.35|0.75|1.33|0.73|0
1748418600000|2025-05-28 07:50:00|1.35|0.75|1.34|0.74|1.35|0.75|1.34|0.74|0
1748418900000|2025-05-28 07:55:00|1.36|0.76|1.34|0.74|1.36|0.76|1.34|0.74|0
1748419200000|2025-05-28 08:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748419500000|2025-05-28 08:05:00|1.33|0.73|1.34|0.74|1.35|0.75|1.33|0.73|0
1748419800000|2025-05-28 08:10:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1748420100000|2025-05-28 08:15:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748420700000|2025-05-28 08:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748421000000|2025-05-28 08:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748421300000|2025-05-28 08:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748421600000|2025-05-28 08:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748421900000|2025-05-28 08:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748422200000|2025-05-28 08:50:00|1.35|0.75|1.34|0.74|1.35|0.75|1.34|0.74|0
1748422500000|2025-05-28 08:55:00|1.36|0.76|1.34|0.74|1.36|0.76|1.34|0.74|0
1748422800000|2025-05-28 09:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748423100000|2025-05-28 09:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748423400000|2025-05-28 09:10:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748423700000|2025-05-28 09:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748424000000|2025-05-28 09:20:00|1.33|0.73|1.34|0.74|1.35|0.75|1.33|0.73|0
1748424300000|2025-05-28 09:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748424600000|2025-05-28 09:30:00|1.35|0.75|1.33|0.73|1.35|0.75|1.33|0.73|0
1748424900000|2025-05-28 09:35:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748425200000|2025-05-28 09:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748425500000|2025-05-28 09:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748425800000|2025-05-28 09:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748426400000|2025-05-28 10:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748426700000|2025-05-28 10:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748427000000|2025-05-28 10:10:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748427300000|2025-05-28 10:15:00|1.31|0.71|1.32|0.72|1.32|0.72|1.31|0.71|0
1748427600000|2025-05-28 10:20:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1748427900000|2025-05-28 10:25:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1748428200000|2025-05-28 10:30:00|1.29|0.69|1.29|0.69|1.32|0.72|1.28|0.68|0
1748428500000|2025-05-28 10:35:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748428800000|2025-05-28 10:40:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748429100000|2025-05-28 10:45:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748429400000|2025-05-28 10:50:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748429700000|2025-05-28 10:55:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748430000000|2025-05-28 11:00:00|1.3|0.7|1.29|0.69|1.3|0.7|1.28|0.68|0
1748430300000|2025-05-28 11:05:00|1.3|0.7|1.28|0.68|1.3|0.7|1.28|0.68|0
1748430600000|2025-05-28 11:10:00|1.29|0.69|1.29|0.69|1.3|0.7|1.28|0.68|0
1748431500000|2025-05-28 11:25:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748431800000|2025-05-28 11:30:00|1.28|0.68|1.29|0.69|1.3|0.7|1.28|0.68|0
1748432100000|2025-05-28 11:35:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748432400000|2025-05-28 11:40:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748432700000|2025-05-28 11:45:00|1.28|0.68|1.28|0.68|1.29|0.69|1.28|0.68|0
1748433000000|2025-05-28 11:50:00|1.29|0.69|1.29|0.69|1.29|0.69|1.28|0.68|0
1748433300000|2025-05-28 11:55:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748433600000|2025-05-28 12:00:00|1.28|0.68|1.28|0.68|1.28|0.68|1.28|0.68|0
1748433900000|2025-05-28 12:05:00|1.29|0.69|1.29|0.69|1.29|0.69|1.28|0.68|0
1748434200000|2025-05-28 12:10:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748434500000|2025-05-28 12:15:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748434800000|2025-05-28 12:20:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748435100000|2025-05-28 12:25:00|1.3|0.7|1.29|0.69|1.3|0.7|1.28|0.68|0
1748435700000|2025-05-28 12:35:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748436000000|2025-05-28 12:40:00|1.28|0.68|1.28|0.68|1.29|0.69|1.26|0.66|0
1748436300000|2025-05-28 12:45:00|1.29|0.69|1.3|0.7|1.3|0.7|1.28|0.68|0
1748436600000|2025-05-28 12:50:00|1.29|0.69|1.29|0.69|1.3|0.7|1.29|0.69|0
1748436900000|2025-05-28 12:55:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748437200000|2025-05-28 13:00:00|1.3|0.7|1.29|0.69|1.3|0.7|1.29|0.69|0
1748437500000|2025-05-28 13:05:00|1.28|0.68|1.28|0.68|1.29|0.69|1.28|0.68|0
1748437800000|2025-05-28 13:10:00|1.29|0.69|1.28|0.68|1.3|0.7|1.28|0.68|0
1748438100000|2025-05-28 13:15:00|1.29|0.69|1.29|0.69|1.3|0.7|1.28|0.68|0
1748438400000|2025-05-28 13:20:00|1.3|0.7|1.59|0.39|1.59|0.7|1.29|0.39|0
1748438700000|2025-05-28 13:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1748439000000|2025-05-28 13:30:00|1.27|0.67|1.26|0.66|1.29|0.69|1.25|0.65|0
1748439300000|2025-05-28 13:35:00|1.24|0.64|1.21|0.61|1.25|0.65|1.21|0.61|0
1748439600000|2025-05-28 13:40:00|1.22|0.62|1.24|0.64|1.24|0.64|1.2|0.6|0
1748439900000|2025-05-28 13:45:00|1.22|0.62|1.24|0.64|1.26|0.66|1.22|0.62|0
1748440200000|2025-05-28 13:50:00|1.25|0.65|1.23|0.63|1.25|0.65|1.23|0.63|0
1748440500000|2025-05-28 13:55:00|1.24|0.64|1.27|0.67|1.27|0.67|1.23|0.63|0
1748440800000|2025-05-28 14:00:00|1.26|0.66|1.27|0.67|1.27|0.67|1.25|0.65|0
1748441100000|2025-05-28 14:05:00|1.26|0.66|1.27|0.67|1.28|0.68|1.26|0.66|0
1748441400000|2025-05-28 14:10:00|1.28|0.68|1.25|0.65|1.28|0.68|1.23|0.63|0
1748441700000|2025-05-28 14:15:00|1.24|0.64|1.27|0.67|1.28|0.68|1.23|0.63|0
1748442000000|2025-05-28 14:20:00|1.28|0.68|1.27|0.67|1.28|0.68|1.26|0.66|0
1748442300000|2025-05-28 14:25:00|1.28|0.68|1.27|0.67|1.28|0.68|1.24|0.64|0
1748442600000|2025-05-28 14:30:00|1.26|0.66|1.26|0.66|1.28|0.68|1.26|0.66|0
1748442900000|2025-05-28 14:35:00|1.27|0.67|1.28|0.68|1.29|0.69|1.26|0.66|0
1748443200000|2025-05-28 14:40:00|1.29|0.69|1.26|0.66|1.29|0.69|1.26|0.66|0
1748443500000|2025-05-28 14:45:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1748443800000|2025-05-28 14:50:00|1.27|0.67|1.28|0.68|1.28|0.68|1.26|0.66|0
1748444100000|2025-05-28 14:55:00|1.27|0.67|1.27|0.67|1.28|0.68|1.26|0.66|0
1748444400000|2025-05-28 15:00:00|1.26|0.66|1.26|0.66|1.27|0.67|1.25|0.65|0
1748444700000|2025-05-28 15:05:00|1.27|0.67|1.26|0.66|1.28|0.68|1.26|0.66|0
1748445000000|2025-05-28 15:10:00|1.27|0.67|1.27|0.67|1.28|0.68|1.26|0.66|0
1748445300000|2025-05-28 15:15:00|1.26|0.66|1.26|0.66|1.27|0.67|1.25|0.65|0
1748445600000|2025-05-28 15:20:00|1.27|0.67|1.27|0.67|1.28|0.68|1.25|0.65|0
1748445900000|2025-05-28 15:25:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1748446200000|2025-05-28 15:30:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1748446500000|2025-05-28 15:35:00|1.28|0.68|1.27|0.67|1.28|0.68|1.25|0.65|0
1748446800000|2025-05-28 15:40:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1748447100000|2025-05-28 15:45:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1748447400000|2025-05-28 15:50:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1748447700000|2025-05-28 15:55:00|1.28|0.68|1.26|0.66|1.28|0.68|1.26|0.66|0
1748448000000|2025-05-28 16:00:00|1.25|0.65|1.26|0.66|1.27|0.67|1.25|0.65|0
1748448300000|2025-05-28 16:05:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1748448600000|2025-05-28 16:10:00|1.28|0.68|1.26|0.66|1.28|0.68|1.26|0.66|0
1748448900000|2025-05-28 16:15:00|1.27|0.67|1.24|0.64|1.27|0.67|1.24|0.64|0
1748449200000|2025-05-28 16:20:00|1.25|0.65|1.24|0.64|1.25|0.65|1.24|0.64|0
1748449500000|2025-05-28 16:25:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1748449800000|2025-05-28 16:30:00|1.26|0.66|1.24|0.64|1.27|0.67|1.24|0.64|0
1748450100000|2025-05-28 16:35:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1748450700000|2025-05-28 16:45:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1748451000000|2025-05-28 16:50:00|1.21|0.61|1.26|0.66|1.27|0.67|1.21|0.61|0
1748451300000|2025-05-28 16:55:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1748451600000|2025-05-28 17:00:00|1.27|0.67|1.21|0.61|1.35|0.75|1.21|0.61|0
1748451900000|2025-05-28 17:05:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1748452200000|2025-05-28 17:10:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1748452500000|2025-05-28 17:15:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1748452800000|2025-05-28 17:20:00|1.21|0.61|1.22|0.62|1.23|0.63|1.21|0.61|0
1748453100000|2025-05-28 17:25:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1748453400000|2025-05-28 17:30:00|1.23|0.63|1.22|0.62|1.23|0.63|1.21|0.61|0
1748453700000|2025-05-28 17:35:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1748454000000|2025-05-28 17:40:00|1.22|0.62|1.23|0.63|1.24|0.64|1.22|0.62|0
1748454300000|2025-05-28 17:45:00|1.24|0.64|1.24|0.64|1.24|0.64|1.23|0.63|0
1748454600000|2025-05-28 17:50:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1748454900000|2025-05-28 17:55:00|1.23|0.63|1.24|0.64|1.25|0.65|1.23|0.63|0
1748455200000|2025-05-28 18:00:00|1.23|0.63|1.23|0.63|1.24|0.64|1.23|0.63|0
1748455500000|2025-05-28 18:05:00|1.24|0.64|1.24|0.64|1.25|0.65|1.23|0.63|0
1748455800000|2025-05-28 18:10:00|1.23|0.63|1.22|0.62|1.24|0.64|1.22|0.62|0
1748456100000|2025-05-28 18:15:00|1.23|0.63|1.22|0.62|1.23|0.63|1.22|0.62|0
1748456400000|2025-05-28 18:20:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1748456700000|2025-05-28 18:25:00|1.22|0.62|1.16|0.56|1.22|0.62|1.16|0.56|0
1748457000000|2025-05-28 18:30:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1748457300000|2025-05-28 18:35:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1748457600000|2025-05-28 18:40:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1748457900000|2025-05-28 18:45:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1748458200000|2025-05-28 18:50:00|1.18|0.58|1.23|0.63|1.26|0.66|1.17|0.57|0
1748458500000|2025-05-28 18:55:00|1.24|0.64|1.19|0.59|1.24|0.64|1.18|0.58|0
1748458800000|2025-05-28 19:00:00|1.2|0.6|1.16|0.56|1.2|0.6|1.16|0.56|0
1748459100000|2025-05-28 19:05:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1748459400000|2025-05-28 19:10:00|1.16|0.56|1.19|0.59|1.19|0.59|1.13|0.53|0
1748459700000|2025-05-28 19:15:00|1.18|0.58|1.19|0.59|1.2|0.6|1.18|0.58|0
1748460000000|2025-05-28 19:20:00|1.2|0.6|1.22|0.62|1.22|0.62|1.18|0.58|0
1748460300000|2025-05-28 19:25:00|1.23|0.63|1.19|0.59|1.23|0.63|1.19|0.59|0
1748460600000|2025-05-28 19:30:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1748460900000|2025-05-28 19:35:00|1.2|0.6|1.19|0.59|1.21|0.61|1.18|0.58|0
1748461200000|2025-05-28 19:40:00|1.22|0.62|1.19|0.59|1.23|0.63|1.18|0.58|0
1748461500000|2025-05-28 19:45:00|1.2|0.6|1.2|0.6|1.2|0.6|1.18|0.58|0
1748461800000|2025-05-28 19:50:00|1.21|0.61|1.24|0.64|1.26|0.66|1.21|0.61|0
1748462100000|2025-05-28 19:55:00|1.25|0.65|1.25|0.65|1.26|0.66|1.22|0.62|0
1748462400000|2025-05-28 20:00:00|1.24|0.64|1.25|0.65|1.27|0.67|1.24|0.64|0
1748462700000|2025-05-28 20:05:00|1.26|0.66|1.26|0.66|1.26|0.66|1.25|0.65|0
1748463000000|2025-05-28 20:10:00|1.27|0.67|1.25|0.65|1.27|0.67|1.25|0.65|0
1748463300000|2025-05-28 20:15:00|1.26|0.66|1.28|0.68|1.28|0.68|1.23|0.63|0
1748463600000|2025-05-28 20:20:00|1.32|0.72|1.23|0.63|1.32|0.72|1.18|0.58|0
1748463900000|2025-05-28 20:25:00|1.22|0.62|1.2|0.6|1.22|0.62|1.19|0.59|0
1748464200000|2025-05-28 20:30:00|1.21|0.61|1.2|0.6|1.21|0.61|1.19|0.59|0
1748464500000|2025-05-28 20:35:00|1.19|0.59|1.18|0.58|1.2|0.6|1.17|0.57|0
1748464800000|2025-05-28 20:40:00|1.17|0.57|1.18|0.58|1.18|0.58|1.17|0.57|0
1748465100000|2025-05-28 20:45:00|1.17|0.57|1.18|0.58|1.19|0.59|1.17|0.57|0
1748465400000|2025-05-28 20:50:00|1.17|0.57|1.18|0.58|1.19|0.59|1.17|0.57|0
1748465700000|2025-05-28 20:55:00|1.48|0.28|1.46|0.26|1.48|0.28|1.45|0.25|0
1748466000000|2025-05-28 21:00:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1748466300000|2025-05-28 21:05:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1748466600000|2025-05-28 21:10:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1748466900000|2025-05-28 21:15:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1748467200000|2025-05-28 21:20:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1748467500000|2025-05-28 21:25:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1748467800000|2025-05-28 21:30:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1748468100000|2025-05-28 21:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1748468400000|2025-05-28 21:40:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1748468700000|2025-05-28 21:45:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1748469000000|2025-05-28 21:50:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1748469300000|2025-05-28 21:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1748469600000|2025-05-28 22:00:00|1.46|0.26|1.47|0.27|1.48|0.28|1.46|0.26|0
1748469900000|2025-05-28 22:05:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1748470200000|2025-05-28 22:10:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1748470500000|2025-05-28 22:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1748470800000|2025-05-28 22:20:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1748471100000|2025-05-28 22:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1748471400000|2025-05-28 22:30:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1748471700000|2025-05-28 22:35:00|1.45|0.25|1.43|0.23|1.46|0.26|1.43|0.23|0
1748472000000|2025-05-28 22:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1748472300000|2025-05-28 22:45:00|1.42|0.22|1.4|0.2|1.43|0.23|1.4|0.2|0
1748472600000|2025-05-28 22:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1748472900000|2025-05-28 22:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1748473200000|2025-05-28 23:00:00|1.37|0.17|1.34|0.14|1.38|0.18|1.34|0.14|0
1748473500000|2025-05-28 23:05:00|1.33|0.13|1.31|0.11|1.34|0.14|1.3|0.1|0
1748473800000|2025-05-28 23:10:00|1.3|0.1|1.26|0.06|1.31|0.11|1.26|0.06|0
1748474100000|2025-05-28 23:15:00|1.25|0.05|1.24|0.04|1.26|0.06|1.22|0.02|0
1748474400000|2025-05-28 23:20:00|1.25|0.05|1.26|0.06|1.26|0.06|1.23|0.03|0
1748474700000|2025-05-28 23:25:00|1.25|0.05|1.31|0.11|1.32|0.12|1.25|0.05|0
1748475000000|2025-05-28 23:30:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1748475300000|2025-05-28 23:35:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1748475600000|2025-05-28 23:40:00|1.27|0.07|1.27|0.07|1.29|0.09|1.26|0.06|0
1748475900000|2025-05-28 23:45:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1748476200000|2025-05-28 23:50:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1748476500000|2025-05-28 23:55:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1748476800000|2025-05-29 00:00:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1748477100000|2025-05-29 00:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1748477400000|2025-05-29 00:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1748477700000|2025-05-29 00:15:00|1.31|0.11|1.08|0.48|1.31|0.5|0.96|0.1|0
1748478000000|2025-05-29 00:20:00|1.09|0.49|1.07|0.47|1.09|0.49|0.86|0.26|0
1748478300000|2025-05-29 00:25:00|1.06|0.46|0.91|0.31|1.09|0.49|0.91|0.31|0
1748478600000|2025-05-29 00:30:00|1.08|0.48|1.06|0.46|1.08|0.48|0.89|0.29|0
1748478900000|2025-05-29 00:35:00|1.05|0.45|1.06|0.46|1.06|0.46|1.05|0.45|0
1748479200000|2025-05-29 00:40:00|1.05|0.45|1.06|0.46|1.06|0.46|1.02|0.42|0
1748479500000|2025-05-29 00:45:00|1.05|0.45|1.03|0.43|1.06|0.46|1.02|0.42|0
1748479800000|2025-05-29 00:50:00|1.02|0.42|1.02|0.42|1.03|0.43|1.02|0.42|0
1748480100000|2025-05-29 00:55:00|1.01|0.41|1.02|0.42|1.03|0.43|0.85|0.25|0
1748480400000|2025-05-29 01:00:00|1.03|0.43|1.03|0.43|1.03|0.43|0.86|0.26|0
1748480700000|2025-05-29 01:05:00|0.86|0.26|1.06|0.46|1.06|0.46|0.85|0.25|0
1748481000000|2025-05-29 01:10:00|1.05|0.45|1.06|0.46|1.06|0.46|1.03|0.43|0
1748481300000|2025-05-29 01:15:00|1.03|0.43|1.06|0.46|1.06|0.46|1.02|0.42|0
1748481600000|2025-05-29 01:20:00|1.05|0.45|1.06|0.46|1.06|0.46|1.03|0.43|0
1748481900000|2025-05-29 01:25:00|1.07|0.47|1.02|0.42|1.07|0.47|1.02|0.42|0
1748482200000|2025-05-29 01:30:00|1.03|0.43|1.02|0.42|1.03|0.43|0.85|0.25|0
1748482500000|2025-05-29 01:35:00|1.03|0.43|1.03|0.43|1.03|0.43|1.02|0.42|0
1748482800000|2025-05-29 01:40:00|1.02|0.42|1.02|0.42|1.03|0.43|1.02|0.42|0
1748483100000|2025-05-29 01:45:00|1.03|0.43|1.03|0.43|1.03|0.43|1.02|0.42|0
1748483400000|2025-05-29 01:50:00|1.02|0.42|1.03|0.43|1.03|0.43|1.02|0.42|0
1748483700000|2025-05-29 01:55:00|1.02|0.42|1.03|0.43|1.03|0.43|1.02|0.42|0
1748484000000|2025-05-29 02:00:00|1.02|0.42|1.02|0.42|1.03|0.43|1.02|0.42|0
1748484300000|2025-05-29 02:05:00|1.03|0.43|1.03|0.43|1.03|0.43|1.02|0.42|0
1748484600000|2025-05-29 02:10:00|1.02|0.42|1.03|0.43|1.03|0.43|1.02|0.42|0
1748484900000|2025-05-29 02:15:00|1.02|0.42|1|0.4|1.03|0.43|1|0.4|0
1748485200000|2025-05-29 02:20:00|1.01|0.41|1.01|0.41|1.01|0.41|1|0.4|0
1748485500000|2025-05-29 02:25:00|1|0.4|1.01|0.41|1.01|0.41|1|0.4|0
1748485800000|2025-05-29 02:30:00|1|0.4|1.02|0.42|1.03|0.43|1|0.4|0
1748486100000|2025-05-29 02:35:00|1.03|0.43|1|0.4|1.03|0.43|1|0.4|0
1748486400000|2025-05-29 02:40:00|1.01|0.41|1.01|0.41|1.01|0.41|1|0.4|0
1748486700000|2025-05-29 02:45:00|0.87|0.27|1.01|0.41|1.01|0.41|0.87|0.27|0
1748487000000|2025-05-29 02:50:00|1|0.4|1.01|0.41|1.01|0.41|1|0.4|0
1748487300000|2025-05-29 02:55:00|1|0.4|1.01|0.41|1.01|0.41|0.91|0.31|0
1748487600000|2025-05-29 03:00:00|1|0.4|1.03|0.43|1.03|0.43|1|0.4|0
1748487900000|2025-05-29 03:05:00|1.02|0.42|1.01|0.41|1.03|0.43|1|0.4|0
1748488200000|2025-05-29 03:10:00|1|0.4|1|0.4|1.01|0.41|1|0.4|0
1748488500000|2025-05-29 03:15:00|1.01|0.41|1|0.4|1.01|0.41|1|0.4|0
1748488800000|2025-05-29 03:20:00|1.01|0.41|1.01|0.41|1.01|0.41|1|0.4|0
1748489100000|2025-05-29 03:25:00|1|0.4|1.01|0.41|1.01|0.41|1|0.4|0
1748489400000|2025-05-29 03:30:00|1|0.4|1.01|0.41|1.01|0.41|1|0.4|0
1748489700000|2025-05-29 03:35:00|1|0.4|1.01|0.41|1.01|0.41|1|0.4|0
1748490000000|2025-05-29 03:40:00|1|0.4|1|0.4|1.01|0.41|1|0.4|0
1748490300000|2025-05-29 03:45:00|1.01|0.41|1.01|0.41|1.01|0.41|1|0.4|0
1748490600000|2025-05-29 03:50:00|1|0.4|1.01|0.41|1.01|0.41|1|0.4|0
1748490900000|2025-05-29 03:55:00|1|0.4|1.01|0.41|1.01|0.41|1|0.4|0
1748491200000|2025-05-29 04:00:00|1|0.4|1.03|0.43|1.03|0.43|0.93|0.33|0
1748491500000|2025-05-29 04:05:00|1.02|0.42|1.02|0.42|1.03|0.43|1.02|0.42|0
1748491800000|2025-05-29 04:10:00|1.01|0.41|1.01|0.41|1.03|0.43|1.01|0.41|0
1748492100000|2025-05-29 04:15:00|1|0.4|1.01|0.41|1.01|0.41|1|0.4|0
1748492400000|2025-05-29 04:20:00|0.93|0.33|1.02|0.42|1.03|0.43|0.93|0.33|0
1748492700000|2025-05-29 04:25:00|1.03|0.43|1.02|0.42|1.03|0.43|1.02|0.42|0
1748493000000|2025-05-29 04:30:00|0.93|0.33|1.03|0.43|1.03|0.43|0.93|0.33|0
1748493300000|2025-05-29 04:35:00|1.02|0.42|1.03|0.43|1.03|0.43|1.02|0.42|0
1748493600000|2025-05-29 04:40:00|1.02|0.42|1.02|0.42|1.03|0.43|0.89|0.29|0
1748493900000|2025-05-29 04:45:00|1.03|0.43|1.03|0.43|1.03|0.43|1.03|0.43|0
1748494500000|2025-05-29 04:55:00|1.02|0.42|1.01|0.41|1.02|0.42|0.91|0.31|0
1748494800000|2025-05-29 05:00:00|1|0.4|1|0.4|1.01|0.41|1|0.4|0
1748495100000|2025-05-29 05:05:00|1.01|0.41|0.91|0.31|1.01|0.41|0.91|0.31|0
1748495400000|2025-05-29 05:10:00|1.01|0.41|1.01|0.41|1.01|0.41|1|0.4|0
1748495700000|2025-05-29 05:15:00|1|0.4|1.03|0.43|1.03|0.43|0.91|0.31|0
1748496000000|2025-05-29 05:20:00|1.02|0.42|1.03|0.43|1.03|0.43|1.02|0.42|0
1748496300000|2025-05-29 05:25:00|1.02|0.42|1.03|0.43|1.03|0.43|1.02|0.42|0
1748496600000|2025-05-29 05:30:00|1.02|0.42|1.03|0.43|1.03|0.43|1.02|0.42|0
1748496900000|2025-05-29 05:35:00|1.02|0.42|1.02|0.42|1.03|0.43|1.02|0.42|0
1748497200000|2025-05-29 05:40:00|1.03|0.43|1.01|0.41|1.03|0.43|0.91|0.31|0
1748497500000|2025-05-29 05:45:00|0.91|0.31|1.08|0.48|1.08|0.48|0.91|0.31|0
1748497800000|2025-05-29 05:50:00|1.09|0.49|1.07|0.47|1.09|0.49|1.06|0.46|0
1748498100000|2025-05-29 05:55:00|1.03|0.43|1.06|0.46|1.07|0.47|1.03|0.43|0
1748498400000|2025-05-29 06:00:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748498700000|2025-05-29 06:05:00|1.07|0.47|1.01|0.41|1.07|0.47|1|0.4|0
1748499000000|2025-05-29 06:10:00|1.04|0.44|1.06|0.46|1.09|0.49|1.04|0.44|0
1748499300000|2025-05-29 06:15:00|1.05|0.45|1.05|0.45|1.05|0.45|1.05|0.45|0
1748499600000|2025-05-29 06:20:00|1.06|0.46|1.06|0.46|1.11|0.51|1.05|0.45|0
1748499900000|2025-05-29 06:25:00|1.07|0.47|1.06|0.46|1.07|0.47|1|0.4|0
1748500200000|2025-05-29 06:30:00|1|0.4|1.06|0.46|1.07|0.47|1|0.4|0
1748500500000|2025-05-29 06:35:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1748500800000|2025-05-29 06:40:00|1.06|0.46|1.06|0.46|1.07|0.47|1|0.4|0
1748501100000|2025-05-29 06:45:00|1.05|0.45|1.06|0.46|1.09|0.49|1.05|0.45|0
1748501400000|2025-05-29 06:50:00|1.05|0.45|1.07|0.47|1.08|0.48|1.03|0.43|0
1748501700000|2025-05-29 06:55:00|1.04|0.44|1.06|0.46|1.06|0.46|1.03|0.43|0
1748502000000|2025-05-29 07:00:00|1.05|0.45|1.06|0.46|1.06|0.46|0.96|0.36|0
1748502300000|2025-05-29 07:05:00|1.05|0.45|1.04|0.44|1.05|0.45|0.95|0.35|0
1748502600000|2025-05-29 07:10:00|1.03|0.43|1.06|0.46|1.06|0.46|1.03|0.43|0
1748502900000|2025-05-29 07:15:00|1.07|0.47|1.06|0.46|1.07|0.47|1.05|0.45|0
1748503200000|2025-05-29 07:20:00|1.05|0.45|1.03|0.43|1.06|0.46|1.03|0.43|0
1748503500000|2025-05-29 07:25:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748503800000|2025-05-29 07:30:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748504100000|2025-05-29 07:35:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748504400000|2025-05-29 07:40:00|1.03|0.43|1.03|0.43|1.04|0.44|1.03|0.43|0
1748504700000|2025-05-29 07:45:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748505000000|2025-05-29 07:50:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748505300000|2025-05-29 07:55:00|1.04|0.44|1.03|0.43|1.04|0.44|0.98|0.38|0
1748505600000|2025-05-29 08:00:00|1.01|0.41|1.04|0.44|1.04|0.44|1.01|0.41|0
1748505900000|2025-05-29 08:05:00|1.03|0.43|1.03|0.43|1.04|0.44|1.03|0.43|0
1748506200000|2025-05-29 08:10:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748506500000|2025-05-29 08:15:00|1.03|0.43|1.03|0.43|1.04|0.44|1.03|0.43|0
1748506800000|2025-05-29 08:20:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748507100000|2025-05-29 08:25:00|1.03|0.43|1.06|0.46|1.07|0.47|1.03|0.43|0
1748507400000|2025-05-29 08:30:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748507700000|2025-05-29 08:35:00|1.09|0.49|1.06|0.46|1.09|0.49|1.06|0.46|0
1748508000000|2025-05-29 08:40:00|1.07|0.47|1.06|0.46|1.11|0.51|1.03|0.43|0
1748508300000|2025-05-29 08:45:00|1.07|0.47|1.06|0.46|1.07|0.47|1.04|0.44|0
1748508600000|2025-05-29 08:50:00|1.11|0.51|1.06|0.46|1.11|0.51|1.06|0.46|0
1748508900000|2025-05-29 08:55:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748509200000|2025-05-29 09:00:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748509500000|2025-05-29 09:05:00|1.11|0.51|1.06|0.46|1.11|0.51|1.06|0.46|0
1748509800000|2025-05-29 09:10:00|1.03|0.43|1.07|0.47|1.07|0.47|1.03|0.43|0
1748510100000|2025-05-29 09:15:00|1.08|0.48|1.08|0.48|1.11|0.51|1.06|0.46|0
1748510400000|2025-05-29 09:20:00|1.09|0.49|1.08|0.48|1.09|0.49|1.08|0.48|0
1748510700000|2025-05-29 09:25:00|1.06|0.46|1.08|0.48|1.09|0.49|1.06|0.46|0
1748511000000|2025-05-29 09:30:00|1.09|0.49|1.08|0.48|1.09|0.49|1.08|0.48|0
1748511300000|2025-05-29 09:35:00|1.09|0.49|1.09|0.49|1.09|0.49|1.08|0.48|0
1748511600000|2025-05-29 09:40:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748511900000|2025-05-29 09:45:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748512200000|2025-05-29 09:50:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748512500000|2025-05-29 09:55:00|1.08|0.48|1.08|0.48|1.09|0.49|1.08|0.48|0
1748512800000|2025-05-29 10:00:00|1.09|0.49|1.12|0.52|1.14|0.54|1.08|0.48|0
1748513100000|2025-05-29 10:05:00|1.11|0.51|1.13|0.53|1.14|0.54|1.11|0.51|0
1748513400000|2025-05-29 10:10:00|1.14|0.54|1.14|0.54|1.14|0.54|1.11|0.51|0
1748513700000|2025-05-29 10:15:00|1.13|0.53|1.13|0.53|1.14|0.54|1.13|0.53|0
1748514000000|2025-05-29 10:20:00|1.16|0.56|1.13|0.53|1.17|0.57|1.13|0.53|0
1748514300000|2025-05-29 10:25:00|1.14|0.54|1.13|0.53|1.14|0.54|1.13|0.53|0
1748514600000|2025-05-29 10:30:00|1.14|0.54|1.13|0.53|1.16|0.56|1.13|0.53|0
1748514900000|2025-05-29 10:35:00|1.14|0.54|1.13|0.53|1.14|0.54|1.13|0.53|0
1748515200000|2025-05-29 10:40:00|1.14|0.54|1.14|0.54|1.14|0.54|1.13|0.53|0
1748515500000|2025-05-29 10:45:00|1.13|0.53|1.13|0.53|1.17|0.57|1.13|0.53|0
1748515800000|2025-05-29 10:50:00|1.14|0.54|1.16|0.56|1.17|0.57|1.13|0.53|0
1748516100000|2025-05-29 10:55:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748516400000|2025-05-29 11:00:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748516700000|2025-05-29 11:05:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748517000000|2025-05-29 11:10:00|1.17|0.57|1.16|0.56|1.19|0.59|1.16|0.56|0
1748517600000|2025-05-29 11:20:00|1.17|0.57|1.18|0.58|1.18|0.58|1.16|0.56|0
1748517900000|2025-05-29 11:25:00|1.19|0.59|1.18|0.58|1.21|0.61|1.18|0.58|0
1748518200000|2025-05-29 11:30:00|1.21|0.61|1.21|0.61|1.22|0.62|1.18|0.58|0
1748518500000|2025-05-29 11:35:00|1.18|0.58|1.19|0.59|1.2|0.6|1.18|0.58|0
1748518800000|2025-05-29 11:40:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1748519100000|2025-05-29 11:45:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1748519400000|2025-05-29 11:50:00|1.19|0.59|1.19|0.59|1.19|0.59|1.16|0.56|0
1748519700000|2025-05-29 11:55:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1748520000000|2025-05-29 12:00:00|1.2|0.6|1.18|0.58|1.2|0.6|1.17|0.57|0
1748520300000|2025-05-29 12:05:00|1.19|0.59|1.18|0.58|1.21|0.61|1.15|0.55|0
1748520600000|2025-05-29 12:10:00|1.19|0.59|1.18|0.58|1.2|0.6|1.17|0.57|0
1748520900000|2025-05-29 12:15:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1748521200000|2025-05-29 12:20:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1748521500000|2025-05-29 12:25:00|1.17|0.57|1.19|0.59|1.19|0.59|1.17|0.57|0
1748521800000|2025-05-29 12:30:00|1.18|0.58|1.18|0.58|1.19|0.59|1.17|0.57|0
1748522100000|2025-05-29 12:35:00|1.19|0.59|1.18|0.58|1.2|0.6|1.18|0.58|0
1748522400000|2025-05-29 12:40:00|1.19|0.59|1.19|0.59|1.19|0.59|1.17|0.57|0
1748522700000|2025-05-29 12:45:00|1.18|0.58|1.17|0.57|1.19|0.59|1.16|0.56|0
1748523000000|2025-05-29 12:50:00|1.16|0.56|1.16|0.56|1.17|0.57|1.15|0.55|0
1748523300000|2025-05-29 12:55:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748523600000|2025-05-29 13:00:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1748523900000|2025-05-29 13:05:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1748524200000|2025-05-29 13:10:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748524800000|2025-05-29 13:20:00|1.14|0.54|1.44|0.24|1.44|0.54|1.13|0.24|0
1748525100000|2025-05-29 13:25:00|1.45|0.25|1.44|0.24|1.46|0.26|1.44|0.24|0
1748525400000|2025-05-29 13:30:00|1.11|0.51|1.09|0.49|1.14|0.54|1.08|0.48|0
1748525700000|2025-05-29 13:35:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1748526000000|2025-05-29 13:40:00|1.07|0.47|1.09|0.49|1.09|0.49|1.05|0.45|0
1748526300000|2025-05-29 13:45:00|1.08|0.48|1.12|0.52|1.12|0.52|1.08|0.48|0
1748526600000|2025-05-29 13:50:00|1.11|0.51|1.09|0.49|1.12|0.52|1.08|0.48|0
1748526900000|2025-05-29 13:55:00|1.08|0.48|1.09|0.49|1.12|0.52|1.07|0.47|0
1748527200000|2025-05-29 14:00:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748527500000|2025-05-29 14:05:00|1.1|0.5|1.16|0.56|1.17|0.57|1.1|0.5|0
1748527800000|2025-05-29 14:10:00|1.17|0.57|1.18|0.58|1.2|0.6|1.15|0.55|0
1748528100000|2025-05-29 14:15:00|1.19|0.59|1.16|0.56|1.19|0.59|1.14|0.54|0
1748528400000|2025-05-29 14:20:00|1.17|0.57|1.13|0.53|1.17|0.57|1.13|0.53|0
1748528700000|2025-05-29 14:25:00|1.12|0.52|1.09|0.49|1.14|0.54|1.09|0.49|0
1748529000000|2025-05-29 14:30:00|1.1|0.5|1.09|0.49|1.11|0.51|1.08|0.48|0
1748529300000|2025-05-29 14:35:00|1.08|0.48|1.08|0.48|1.1|0.5|1.08|0.48|0
1748529600000|2025-05-29 14:40:00|1.09|0.49|1.09|0.49|1.1|0.5|1.08|0.48|0
1748529900000|2025-05-29 14:45:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1748530200000|2025-05-29 14:50:00|1.1|0.5|1.07|0.47|1.1|0.5|1.06|0.46|0
1748530500000|2025-05-29 14:55:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1748530800000|2025-05-29 15:00:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1748531100000|2025-05-29 15:05:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1748531400000|2025-05-29 15:10:00|1.08|0.48|1.09|0.49|1.09|0.49|1.06|0.46|0
1748531700000|2025-05-29 15:15:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748532000000|2025-05-29 15:20:00|1.1|0.5|1.06|0.46|1.1|0.5|1.06|0.46|0
1748532300000|2025-05-29 15:25:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1748532600000|2025-05-29 15:30:00|1.08|0.48|1.08|0.48|1.1|0.5|1.06|0.46|0
1748532900000|2025-05-29 15:35:00|1.09|0.49|1.09|0.49|1.1|0.5|1.08|0.48|0
1748533200000|2025-05-29 15:40:00|1.08|0.48|1.1|0.5|1.1|0.5|1.08|0.48|0
1748533500000|2025-05-29 15:45:00|1.09|0.49|1.12|0.52|1.12|0.52|1.08|0.48|0
1748533800000|2025-05-29 15:50:00|1.11|0.51|1.09|0.49|1.13|0.53|1.09|0.49|0
1748534100000|2025-05-29 15:55:00|1.1|0.5|1.21|0.61|1.23|0.63|1.09|0.49|0
1748534400000|2025-05-29 16:00:00|1.22|0.62|1.2|0.6|1.24|0.64|1.18|0.58|0
1748534700000|2025-05-29 16:05:00|1.19|0.59|1.19|0.59|1.2|0.6|1.18|0.58|0
1748535000000|2025-05-29 16:10:00|1.18|0.58|1.12|0.52|1.19|0.59|1.11|0.51|0
1748535300000|2025-05-29 16:15:00|1.11|0.51|1.12|0.52|1.13|0.53|1.1|0.5|0
1748535600000|2025-05-29 16:20:00|1.11|0.51|1.12|0.52|1.13|0.53|1.11|0.51|0
1748535900000|2025-05-29 16:25:00|1.13|0.53|1.12|0.52|1.13|0.53|1.11|0.51|0
1748536200000|2025-05-29 16:30:00|1.11|0.51|1.12|0.52|1.13|0.53|1.11|0.51|0
1748536500000|2025-05-29 16:35:00|1.11|0.51|1.12|0.52|1.12|0.52|1.09|0.49|0
1748536800000|2025-05-29 16:40:00|1.11|0.51|1.09|0.49|1.12|0.52|1.08|0.48|0
1748537100000|2025-05-29 16:45:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748537400000|2025-05-29 16:50:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748537700000|2025-05-29 16:55:00|1.1|0.5|1.04|0.44|1.1|0.5|1.03|0.43|0
1748538000000|2025-05-29 17:00:00|1.05|0.45|1.02|0.42|1.07|0.47|1.02|0.42|0
1748538300000|2025-05-29 17:05:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1748538600000|2025-05-29 17:10:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1748538900000|2025-05-29 17:15:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1748539200000|2025-05-29 17:20:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1748539500000|2025-05-29 17:25:00|1.03|0.43|1.04|0.44|1.05|0.45|1.02|0.42|0
1748539800000|2025-05-29 17:30:00|1.05|0.45|1.04|0.44|1.05|0.45|1.03|0.43|0
1748540100000|2025-05-29 17:35:00|1.03|0.43|1.04|0.44|1.05|0.45|1.03|0.43|0
1748540400000|2025-05-29 17:40:00|1.03|0.43|1.02|0.42|1.04|0.44|1.01|0.41|0
1748540700000|2025-05-29 17:45:00|1.04|0.44|1.07|0.47|1.07|0.47|1.04|0.44|0
1748541000000|2025-05-29 17:50:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1748541300000|2025-05-29 17:55:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1748541600000|2025-05-29 18:00:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1748541900000|2025-05-29 18:05:00|1.07|0.47|1.07|0.47|1.08|0.48|1.06|0.46|0
1748542200000|2025-05-29 18:10:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1748542500000|2025-05-29 18:15:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1748542800000|2025-05-29 18:20:00|1.08|0.48|1.08|0.48|1.08|0.48|1.05|0.45|0
1748543100000|2025-05-29 18:25:00|1.07|0.47|1.07|0.47|1.08|0.48|1.06|0.46|0
1748543400000|2025-05-29 18:30:00|1.04|0.44|1.04|0.44|1.07|0.47|1.03|0.43|0
1748543700000|2025-05-29 18:35:00|1.03|0.43|1.01|0.41|1.04|0.44|1.01|0.41|0
1748544000000|2025-05-29 18:40:00|1.02|0.42|1.02|0.42|1.03|0.43|1.01|0.41|0
1748544300000|2025-05-29 18:45:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1748544600000|2025-05-29 18:50:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1748544900000|2025-05-29 18:55:00|1.01|0.41|1.05|0.45|1.08|0.48|1.01|0.41|0
1748545200000|2025-05-29 19:00:00|1.04|0.44|1.05|0.45|1.05|0.45|1.03|0.43|0
1748545500000|2025-05-29 19:05:00|1.07|0.47|1.07|0.47|1.12|0.52|1.04|0.44|0
1748545800000|2025-05-29 19:10:00|1.06|0.46|1|0.4|1.1|0.5|1|0.4|0
1748546100000|2025-05-29 19:15:00|1.01|0.41|1.04|0.44|1.04|0.44|0.99|0.39|0
1748546400000|2025-05-29 19:20:00|1.03|0.43|0.97|0.37|1.04|0.44|0.97|0.37|0
1748546700000|2025-05-29 19:25:00|1.02|0.42|1.04|0.44|1.05|0.45|1.01|0.41|0
1748547000000|2025-05-29 19:30:00|1.03|0.43|1.04|0.44|1.05|0.45|1.03|0.43|0
1748547300000|2025-05-29 19:35:00|1.05|0.45|1.04|0.44|1.05|0.45|1.03|0.43|0
1748547600000|2025-05-29 19:40:00|1.03|0.43|1.04|0.44|1.04|0.44|1.03|0.43|0
1748547900000|2025-05-29 19:45:00|1.03|0.43|1.04|0.44|1.05|0.45|1.03|0.43|0
1748548200000|2025-05-29 19:50:00|1.02|0.42|1.04|0.44|1.05|0.45|1.01|0.41|0
1748548500000|2025-05-29 19:55:00|1.03|0.43|1.13|0.53|1.16|0.56|1.03|0.43|0
1748548800000|2025-05-29 20:00:00|1.14|0.54|1.12|0.52|1.15|0.55|1.11|0.51|0
1748549100000|2025-05-29 20:05:00|1.14|0.54|1.14|0.54|1.15|0.55|1.13|0.53|0
1748549400000|2025-05-29 20:10:00|1.13|0.53|1.14|0.54|1.15|0.55|1.13|0.53|0
1748549700000|2025-05-29 20:15:00|1.13|0.53|1.11|0.51|1.14|0.54|1.11|0.51|0
1748550000000|2025-05-29 20:20:00|1.1|0.5|1.11|0.51|1.12|0.52|1.1|0.5|0
1748550300000|2025-05-29 20:25:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1748550600000|2025-05-29 20:30:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1748550900000|2025-05-29 20:35:00|1.11|0.51|1.11|0.51|1.11|0.51|1.11|0.51|0
1748551200000|2025-05-29 20:40:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1748551500000|2025-05-29 20:45:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1748551800000|2025-05-29 20:50:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1748552100000|2025-05-29 20:55:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1748555100000|2025-05-29 21:45:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1748555400000|2025-05-29 21:50:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1748555700000|2025-05-29 21:55:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1748556000000|2025-05-29 22:00:00|1.41|0.21|1.41|0.21|1.43|0.23|1.41|0.21|0
1748556300000|2025-05-29 22:05:00|1.42|0.22|1.4|0.2|1.43|0.23|1.4|0.2|0
1748556600000|2025-05-29 22:10:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1748556900000|2025-05-29 22:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1748557200000|2025-05-29 22:20:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1748557500000|2025-05-29 22:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1748557800000|2025-05-29 22:30:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1748558100000|2025-05-29 22:35:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1748558400000|2025-05-29 22:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1748558700000|2025-05-29 22:45:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1748559000000|2025-05-29 22:50:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1748559300000|2025-05-29 22:55:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1748559600000|2025-05-29 23:00:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1748559900000|2025-05-29 23:05:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1748560500000|2025-05-29 23:15:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1748560800000|2025-05-29 23:20:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1748561100000|2025-05-29 23:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1748561400000|2025-05-29 23:30:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1748561700000|2025-05-29 23:35:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1748562000000|2025-05-29 23:40:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1748562600000|2025-05-29 23:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1748562900000|2025-05-29 23:55:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1748563200000|2025-05-30 00:00:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1748563500000|2025-05-30 00:05:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1748563800000|2025-05-30 00:10:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1748564100000|2025-05-30 00:15:00|1.14|0.54|1.14|0.54|1.14|0.54|1.13|0.53|0
1748564400000|2025-05-30 00:20:00|1.13|0.53|1.14|0.54|1.14|0.54|1.08|0.48|0
1748564700000|2025-05-30 00:25:00|1.08|0.48|1.13|0.53|1.14|0.54|1.08|0.48|0
1748565000000|2025-05-30 00:30:00|1.14|0.54|1.16|0.56|1.16|0.56|1.08|0.48|0
1748565300000|2025-05-30 00:35:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748565600000|2025-05-30 00:40:00|1.15|0.55|1.13|0.53|1.16|0.56|1.13|0.53|0
1748565900000|2025-05-30 00:45:00|1.14|0.54|1.14|0.54|1.14|0.54|1.13|0.53|0
1748566200000|2025-05-30 00:50:00|1.13|0.53|1.16|0.56|1.16|0.56|1.13|0.53|0
1748566500000|2025-05-30 00:55:00|1.1|0.5|1.15|0.55|1.16|0.56|1.1|0.5|0
1748566800000|2025-05-30 01:00:00|1.16|0.56|1.16|0.56|1.17|0.57|1.1|0.5|0
1748567100000|2025-05-30 01:05:00|1.17|0.57|1.16|0.56|1.18|0.58|1.14|0.54|0
1748567400000|2025-05-30 01:10:00|1.15|0.55|1.16|0.56|1.17|0.57|1.15|0.55|0
1748567700000|2025-05-30 01:15:00|1.15|0.55|1.16|0.56|1.19|0.59|1.15|0.55|0
1748568000000|2025-05-30 01:20:00|1.17|0.57|1.16|0.56|1.18|0.58|1.14|0.54|0
1748568300000|2025-05-30 01:25:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748568600000|2025-05-30 01:30:00|1.16|0.56|1.15|0.55|1.17|0.57|1.1|0.5|0
1748568900000|2025-05-30 01:35:00|1.16|0.56|1.16|0.56|1.16|0.56|1.1|0.5|0
1748569200000|2025-05-30 01:40:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748569500000|2025-05-30 01:45:00|1.16|0.56|1.16|0.56|1.16|0.56|1.15|0.55|0
1748569800000|2025-05-30 01:50:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748570100000|2025-05-30 01:55:00|1.16|0.56|1.15|0.55|1.16|0.56|1.1|0.5|0
1748570400000|2025-05-30 02:00:00|1.16|0.56|1.15|0.55|1.16|0.56|1.15|0.55|0
1748570700000|2025-05-30 02:05:00|1.16|0.56|1.16|0.56|1.16|0.56|1.15|0.55|0
1748571000000|2025-05-30 02:10:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748571300000|2025-05-30 02:15:00|1.16|0.56|1.15|0.55|1.16|0.56|1.15|0.55|0
1748571600000|2025-05-30 02:20:00|1.16|0.56|1.16|0.56|1.16|0.56|1.15|0.55|0
1748571900000|2025-05-30 02:25:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748572200000|2025-05-30 02:30:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748572500000|2025-05-30 02:35:00|1.1|0.5|1.16|0.56|1.16|0.56|1.1|0.5|0
1748572800000|2025-05-30 02:40:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748573400000|2025-05-30 02:50:00|1.1|0.5|1.16|0.56|1.16|0.56|1.1|0.5|0
1748573700000|2025-05-30 02:55:00|1.11|0.51|1.11|0.51|1.16|0.56|1.1|0.5|0
1748574000000|2025-05-30 03:00:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1748574300000|2025-05-30 03:05:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1748574600000|2025-05-30 03:10:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1748574900000|2025-05-30 03:15:00|1.1|0.5|1.16|0.56|1.16|0.56|1.1|0.5|0
1748575200000|2025-05-30 03:20:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748575500000|2025-05-30 03:25:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748575800000|2025-05-30 03:30:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748576100000|2025-05-30 03:35:00|1.16|0.56|1.16|0.56|1.16|0.56|1.15|0.55|0
1748576400000|2025-05-30 03:40:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748576700000|2025-05-30 03:45:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748577000000|2025-05-30 03:50:00|1.16|0.56|1.16|0.56|1.16|0.56|1.15|0.55|0
1748577300000|2025-05-30 03:55:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748577600000|2025-05-30 04:00:00|1.16|0.56|1.16|0.56|1.16|0.56|1.14|0.54|0
1748577900000|2025-05-30 04:05:00|1.14|0.54|1.16|0.56|1.16|0.56|1.14|0.54|0
1748578200000|2025-05-30 04:10:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748578500000|2025-05-30 04:15:00|1.16|0.56|1.16|0.56|1.16|0.56|1.15|0.55|0
1748578800000|2025-05-30 04:20:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748579100000|2025-05-30 04:25:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748579400000|2025-05-30 04:30:00|1.14|0.54|1.16|0.56|1.16|0.56|1.14|0.54|0
1748579700000|2025-05-30 04:35:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748580000000|2025-05-30 04:40:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748580300000|2025-05-30 04:45:00|1.15|0.55|1.16|0.56|1.16|0.56|1.14|0.54|0
1748580600000|2025-05-30 04:50:00|1.15|0.55|1.15|0.55|1.16|0.56|1.15|0.55|0
1748580900000|2025-05-30 04:55:00|1.16|0.56|1.15|0.55|1.16|0.56|1.15|0.55|0
1748581200000|2025-05-30 05:00:00|1.14|0.54|1.15|0.55|1.15|0.55|1.14|0.54|0
1748581500000|2025-05-30 05:05:00|1.16|0.56|1.15|0.55|1.16|0.56|1.15|0.55|0
1748581800000|2025-05-30 05:10:00|1.16|0.56|1.15|0.55|1.16|0.56|1.15|0.55|0
1748582100000|2025-05-30 05:15:00|1.16|0.56|1.15|0.55|1.16|0.56|1.06|0.46|0
1748582400000|2025-05-30 05:20:00|1.16|0.56|1.13|0.53|1.16|0.56|1.1|0.5|0
1748582700000|2025-05-30 05:25:00|1.11|0.51|1.11|0.51|1.11|0.51|1.09|0.49|0
1748583000000|2025-05-30 05:30:00|1.1|0.5|1.1|0.5|1.11|0.51|1.09|0.49|0
1748583300000|2025-05-30 05:35:00|1.11|0.51|1.1|0.5|1.11|0.51|1.1|0.5|0
1748583600000|2025-05-30 05:40:00|1.11|0.51|1.1|0.5|1.13|0.53|1.04|0.44|0
1748583900000|2025-05-30 05:45:00|1.11|0.51|1.11|0.51|1.11|0.51|1.1|0.5|0
1748584200000|2025-05-30 05:50:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1748584500000|2025-05-30 05:55:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1748584800000|2025-05-30 06:00:00|1.1|0.5|1.11|0.51|1.14|0.54|1.05|0.45|0
1748585100000|2025-05-30 06:05:00|1.13|0.53|1.11|0.51|1.16|0.56|1.1|0.5|0
1748585400000|2025-05-30 06:10:00|1.16|0.56|1.13|0.53|1.16|0.56|1.11|0.51|0
1748585700000|2025-05-30 06:15:00|1.14|0.54|1.14|0.54|1.14|0.54|1.13|0.53|0
1748586000000|2025-05-30 06:20:00|1.13|0.53|1.11|0.51|1.14|0.54|1.1|0.5|0
1748586300000|2025-05-30 06:25:00|1.16|0.56|1.14|0.54|1.16|0.56|1.11|0.51|0
1748586600000|2025-05-30 06:30:00|1.16|0.56|1.14|0.54|1.16|0.56|1.13|0.53|0
1748586900000|2025-05-30 06:35:00|1.13|0.53|1.13|0.53|1.17|0.57|1.08|0.48|0
1748587200000|2025-05-30 06:40:00|1.16|0.56|1.16|0.56|1.16|0.56|1.12|0.52|0
1748587500000|2025-05-30 06:45:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1748587800000|2025-05-30 06:50:00|1.16|0.56|1.16|0.56|1.16|0.56|1.16|0.56|0
1748588100000|2025-05-30 06:55:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748588400000|2025-05-30 07:00:00|1.17|0.57|1.16|0.56|1.17|0.57|1.15|0.55|0
1748588700000|2025-05-30 07:05:00|1.17|0.57|1.16|0.56|1.17|0.57|1.15|0.55|0
1748589000000|2025-05-30 07:10:00|1.17|0.57|1.16|0.56|1.19|0.59|1.15|0.55|0
1748589300000|2025-05-30 07:15:00|1.18|0.58|1.14|0.54|1.18|0.58|1.14|0.54|0
1748589600000|2025-05-30 07:20:00|1.13|0.53|1.14|0.54|1.15|0.55|1.13|0.53|0
1748589900000|2025-05-30 07:25:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1748590200000|2025-05-30 07:30:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1748590500000|2025-05-30 07:35:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1748590800000|2025-05-30 07:40:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1748591100000|2025-05-30 07:45:00|1.13|0.53|1.09|0.49|1.14|0.54|1.09|0.49|0
1748591400000|2025-05-30 07:50:00|1.1|0.5|1.14|0.54|1.15|0.55|1.1|0.5|0
1748591700000|2025-05-30 07:55:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1748592000000|2025-05-30 08:00:00|1.16|0.56|1.12|0.52|1.16|0.56|1.11|0.51|0
1748592300000|2025-05-30 08:05:00|1.14|0.54|1.09|0.49|1.14|0.54|1.09|0.49|0
1748592900000|2025-05-30 08:15:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748593200000|2025-05-30 08:20:00|1.11|0.51|1.11|0.51|1.14|0.54|1.11|0.51|0
1748593500000|2025-05-30 08:25:00|1.12|0.52|1.14|0.54|1.14|0.54|1.12|0.52|0
1748593800000|2025-05-30 08:30:00|1.11|0.51|1.11|0.51|1.14|0.54|1.11|0.51|0
1748594100000|2025-05-30 08:35:00|1.14|0.54|1.14|0.54|1.15|0.55|1.14|0.54|0
1748594400000|2025-05-30 08:40:00|1.13|0.53|1.13|0.53|1.15|0.55|1.13|0.53|0
1748594700000|2025-05-30 08:45:00|1.14|0.54|1.11|0.51|1.14|0.54|1.11|0.51|0
1748595000000|2025-05-30 08:50:00|1.12|0.52|1.11|0.51|1.14|0.54|1.1|0.5|0
1748595300000|2025-05-30 08:55:00|1.12|0.52|1.14|0.54|1.15|0.55|1.11|0.51|0
1748595600000|2025-05-30 09:00:00|1.13|0.53|1.11|0.51|1.14|0.54|1.11|0.51|0
1748595900000|2025-05-30 09:05:00|1.09|0.49|1.11|0.51|1.11|0.51|1.09|0.49|0
1748596200000|2025-05-30 09:10:00|1.09|0.49|1.12|0.52|1.12|0.52|1.09|0.49|0
1748596500000|2025-05-30 09:15:00|1.11|0.51|1.09|0.49|1.11|0.51|1.08|0.48|0
1748596800000|2025-05-30 09:20:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748597400000|2025-05-30 09:30:00|1.08|0.48|1.08|0.48|1.09|0.49|1.08|0.48|0
1748597700000|2025-05-30 09:35:00|1.09|0.49|1.09|0.49|1.1|0.5|1.09|0.49|0
1748598600000|2025-05-30 09:50:00|1.1|0.5|1.12|0.52|1.12|0.52|1.09|0.49|0
1748599200000|2025-05-30 10:00:00|1.14|0.54|1.09|0.49|1.15|0.55|1.09|0.49|0
1748599500000|2025-05-30 10:05:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748599800000|2025-05-30 10:10:00|1.1|0.5|1.14|0.54|1.14|0.54|1.1|0.5|0
1748600100000|2025-05-30 10:15:00|1.13|0.53|1.12|0.52|1.14|0.54|1.11|0.51|0
1748600400000|2025-05-30 10:20:00|1.11|0.51|1.09|0.49|1.11|0.51|1.09|0.49|0
1748601000000|2025-05-30 10:30:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748601300000|2025-05-30 10:35:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748601900000|2025-05-30 10:45:00|1.08|0.48|1.08|0.48|1.08|0.48|1.08|0.48|0
1748602200000|2025-05-30 10:50:00|1.09|0.49|1.09|0.49|1.09|0.49|1.09|0.49|0
1748602500000|2025-05-30 10:55:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748602800000|2025-05-30 11:00:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748603100000|2025-05-30 11:05:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748603400000|2025-05-30 11:10:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748604300000|2025-05-30 11:25:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748604600000|2025-05-30 11:30:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748604900000|2025-05-30 11:35:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748605200000|2025-05-30 11:40:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748605800000|2025-05-30 11:50:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748606100000|2025-05-30 11:55:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748606400000|2025-05-30 12:00:00|1.12|0.52|1.06|0.46|1.12|0.52|1.06|0.46|0
1748606700000|2025-05-30 12:05:00|1.07|0.47|1.07|0.47|1.14|0.54|1.04|0.44|0
1748607000000|2025-05-30 12:10:00|1.1|0.5|1.22|0.62|1.28|0.68|1.1|0.5|0
1748607300000|2025-05-30 12:15:00|1.23|0.63|1.19|0.59|1.23|0.63|1.18|0.58|0
1748607600000|2025-05-30 12:20:00|1.18|0.58|1.18|0.58|1.2|0.6|1.17|0.57|0
1748607900000|2025-05-30 12:25:00|1.19|0.59|1.18|0.58|1.2|0.6|1.17|0.57|0
1748608200000|2025-05-30 12:30:00|1.15|0.55|1.14|0.54|1.19|0.59|1.08|0.48|0
1748608500000|2025-05-30 12:35:00|1.13|0.53|1.13|0.53|1.14|0.54|1.12|0.52|0
1748608800000|2025-05-30 12:40:00|1.14|0.54|1.14|0.54|1.14|0.54|1.12|0.52|0
1748609100000|2025-05-30 12:45:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1748609400000|2025-05-30 12:50:00|1.13|0.53|1.14|0.54|1.14|0.54|1.12|0.52|0
1748609700000|2025-05-30 12:55:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1748610000000|2025-05-30 13:00:00|1.13|0.53|1.13|0.53|1.14|0.54|1.12|0.52|0
1748610300000|2025-05-30 13:05:00|1.14|0.54|1.18|0.58|1.19|0.59|1.13|0.53|0
1748610600000|2025-05-30 13:10:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1748610900000|2025-05-30 13:15:00|1.17|0.57|1.18|0.58|1.19|0.59|1.17|0.57|0
1748611200000|2025-05-30 13:20:00|1.19|0.59|1.47|0.27|1.47|0.59|1.16|0.27|0
1748611500000|2025-05-30 13:25:00|1.46|0.26|1.44|0.24|1.47|0.27|1.44|0.24|0
1748611800000|2025-05-30 13:30:00|1.12|0.52|1.13|0.53|1.15|0.55|1.12|0.52|0
1748612100000|2025-05-30 13:35:00|1.14|0.54|1.14|0.54|1.16|0.56|1.13|0.53|0
1748612400000|2025-05-30 13:40:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1748612700000|2025-05-30 13:45:00|1.13|0.53|1.14|0.54|1.16|0.56|1.12|0.52|0
1748613000000|2025-05-30 13:50:00|1.15|0.55|1.18|0.58|1.2|0.6|1.15|0.55|0
1748613300000|2025-05-30 13:55:00|1.19|0.59|1.2|0.6|1.2|0.6|1.18|0.58|0
1748613600000|2025-05-30 14:00:00|1.16|0.56|1.13|0.53|1.17|0.57|1.12|0.52|0
1748613900000|2025-05-30 14:05:00|1.14|0.54|1.12|0.52|1.14|0.54|1.1|0.5|0
1748614200000|2025-05-30 14:10:00|1.11|0.51|1.06|0.46|1.12|0.52|1.06|0.46|0
1748614500000|2025-05-30 14:15:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748614800000|2025-05-30 14:20:00|1.07|0.47|1.06|0.46|1.07|0.47|1.04|0.44|0
1748615100000|2025-05-30 14:25:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1748615400000|2025-05-30 14:30:00|1.08|0.48|1.07|0.47|1.08|0.48|1.05|0.45|0
1748615700000|2025-05-30 14:35:00|1.06|0.46|1.04|0.44|1.07|0.47|1.04|0.44|0
1748616000000|2025-05-30 14:40:00|1.05|0.45|1.07|0.47|1.08|0.48|1.03|0.43|0
1748616300000|2025-05-30 14:45:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1748616600000|2025-05-30 14:50:00|1.08|0.48|1.08|0.48|1.09|0.49|1.06|0.46|0
1748616900000|2025-05-30 14:55:00|1.09|0.49|1.11|0.51|1.12|0.52|1.06|0.46|0
1748617200000|2025-05-30 15:00:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1748617500000|2025-05-30 15:05:00|1.12|0.52|1.12|0.52|1.13|0.53|1.1|0.5|0
1748617800000|2025-05-30 15:10:00|1.13|0.53|1.13|0.53|1.13|0.53|1.11|0.51|0
1748618100000|2025-05-30 15:15:00|1.12|0.52|1.12|0.52|1.13|0.53|1.09|0.49|0
1748618400000|2025-05-30 15:20:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1748618700000|2025-05-30 15:25:00|1.13|0.53|1.1|0.5|1.13|0.53|1.08|0.48|0
1748619000000|2025-05-30 15:30:00|1.09|0.49|1.11|0.51|1.13|0.53|1.08|0.48|0
1748619300000|2025-05-30 15:35:00|1.12|0.52|1.12|0.52|1.13|0.53|1.11|0.51|0
1748619600000|2025-05-30 15:40:00|1.13|0.53|1.11|0.51|1.15|0.55|1.11|0.51|0
1748619900000|2025-05-30 15:45:00|1.12|0.52|1.11|0.51|1.12|0.52|1.1|0.5|0
1748620200000|2025-05-30 15:50:00|1.12|0.52|1.09|0.49|1.12|0.52|1.08|0.48|0
1748620500000|2025-05-30 15:55:00|1.08|0.48|1.07|0.47|1.09|0.49|1.06|0.46|0
1748620800000|2025-05-30 16:00:00|1.08|0.48|1.09|0.49|1.1|0.5|1.06|0.46|0
1748621100000|2025-05-30 16:05:00|1.08|0.48|1.07|0.47|1.09|0.49|1.06|0.46|0
1748621400000|2025-05-30 16:10:00|1.06|0.46|1.06|0.46|1.08|0.48|1.06|0.46|0
1748621700000|2025-05-30 16:15:00|1.07|0.47|1.11|0.51|1.13|0.53|1.06|0.46|0
1748622000000|2025-05-30 16:20:00|1.12|0.52|1.13|0.53|1.14|0.54|1.11|0.51|0
1748622300000|2025-05-30 16:25:00|1.14|0.54|1.2|0.6|1.25|0.65|1.13|0.53|0
1748622600000|2025-05-30 16:30:00|1.21|0.61|1.28|0.68|1.3|0.7|1.2|0.6|0
1748622900000|2025-05-30 16:35:00|1.27|0.67|1.18|0.58|1.28|0.68|1.16|0.56|0
1748623200000|2025-05-30 16:40:00|1.17|0.57|1.18|0.58|1.2|0.6|1.17|0.57|0
1748623500000|2025-05-30 16:45:00|1.19|0.59|1.23|0.63|1.25|0.65|1.18|0.58|0
1748623800000|2025-05-30 16:50:00|1.24|0.64|1.26|0.66|1.27|0.67|1.23|0.63|0
1748624100000|2025-05-30 16:55:00|1.25|0.65|1.25|0.65|1.27|0.67|1.25|0.65|0
1748624400000|2025-05-30 17:00:00|1.26|0.66|1.25|0.65|1.28|0.68|1.24|0.64|0
1748624700000|2025-05-30 17:05:00|1.26|0.66|1.21|0.61|1.27|0.67|1.2|0.6|0
1748625000000|2025-05-30 17:10:00|1.22|0.62|1.22|0.62|1.23|0.63|1.2|0.6|0
1748625300000|2025-05-30 17:15:00|1.21|0.61|1.23|0.63|1.24|0.64|1.2|0.6|0
1748625600000|2025-05-30 17:20:00|1.24|0.64|1.23|0.63|1.25|0.65|1.21|0.61|0
1748625900000|2025-05-30 17:25:00|1.24|0.64|1.24|0.64|1.25|0.65|1.23|0.63|0
1748626200000|2025-05-30 17:30:00|1.23|0.63|1.24|0.64|1.25|0.65|1.23|0.63|0
1748626500000|2025-05-30 17:35:00|1.23|0.63|1.2|0.6|1.23|0.63|1.2|0.6|0
1748626800000|2025-05-30 17:40:00|1.21|0.61|1.22|0.62|1.22|0.62|1.2|0.6|0
1748627100000|2025-05-30 17:45:00|1.21|0.61|1.24|0.64|1.25|0.65|1.21|0.61|0
1748627400000|2025-05-30 17:50:00|1.23|0.63|1.19|0.59|1.24|0.64|1.17|0.57|0
1748627700000|2025-05-30 17:55:00|1.2|0.6|1.19|0.59|1.2|0.6|1.18|0.58|0
1748628000000|2025-05-30 18:00:00|1.18|0.58|1.18|0.58|1.2|0.6|1.18|0.58|0
1748628300000|2025-05-30 18:05:00|1.19|0.59|1.17|0.57|1.2|0.6|1.16|0.56|0
1748628600000|2025-05-30 18:10:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1748628900000|2025-05-30 18:15:00|1.14|0.54|1.09|0.49|1.15|0.55|1.07|0.47|0
1748629200000|2025-05-30 18:20:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1748629500000|2025-05-30 18:25:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748629800000|2025-05-30 18:30:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1748630100000|2025-05-30 18:35:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748630400000|2025-05-30 18:40:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748630700000|2025-05-30 18:45:00|1.08|0.48|1.08|0.48|1.1|0.5|1.08|0.48|0
1748631000000|2025-05-30 18:50:00|1.09|0.49|1.1|0.5|1.1|0.5|1.08|0.48|0
1748631300000|2025-05-30 18:55:00|1.09|0.49|1.07|0.47|1.1|0.5|1.06|0.46|0
1748631600000|2025-05-30 19:00:00|1.06|0.46|1.02|0.42|1.07|0.47|1.01|0.41|0
1748631900000|2025-05-30 19:05:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1748632200000|2025-05-30 19:10:00|1.01|0.41|0.99|0.39|1.02|0.42|0.99|0.39|0
1748632500000|2025-05-30 19:15:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1748632800000|2025-05-30 19:20:00|1|0.4|0.99|0.39|1|0.4|0.98|0.38|0
1748633100000|2025-05-30 19:25:00|0.98|0.38|0.99|0.39|0.99|0.39|0.97|0.37|0
1748633400000|2025-05-30 19:30:00|1|0.4|0.99|0.39|1|0.4|0.98|0.38|0
1748633700000|2025-05-30 19:35:00|0.98|0.38|0.99|0.39|1.01|0.41|0.97|0.37|0
1748634000000|2025-05-30 19:40:00|1|0.4|0.99|0.39|1|0.4|0.98|0.38|0
1748634300000|2025-05-30 19:45:00|1|0.4|0.99|0.39|1|0.4|0.98|0.38|0
1748634600000|2025-05-30 19:50:00|0.98|0.38|0.96|0.36|0.99|0.39|0.95|0.35|0
1748634900000|2025-05-30 19:55:00|0.95|0.35|0.97|0.37|0.98|0.38|0.94|0.34|0
1748635200000|2025-05-30 20:00:00|0.98|0.38|0.97|0.37|0.98|0.38|0.95|0.35|0
1748635500000|2025-05-30 20:05:00|0.99|0.39|0.96|0.36|0.99|0.39|0.96|0.36|0
1748635800000|2025-05-30 20:10:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1748824500000|2025-06-02 00:35:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1748824800000|2025-06-02 00:40:00|0.99|0.39|0.98|0.38|0.99|0.39|0.93|0.33|0
1748825100000|2025-06-02 00:45:00|0.99|0.39|0.99|0.39|0.99|0.39|0.98|0.38|0
1748825400000|2025-06-02 00:50:00|0.98|0.38|0.99|0.39|0.99|0.39|0.93|0.33|0
1748825700000|2025-06-02 00:55:00|0.98|0.38|0.98|0.38|0.99|0.39|0.89|0.29|0
1748826000000|2025-06-02 01:00:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1748826300000|2025-06-02 01:05:00|0.99|0.39|0.99|0.39|0.99|0.39|0.98|0.38|0
1748826600000|2025-06-02 01:10:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1748826900000|2025-06-02 01:15:00|0.99|0.39|0.98|0.38|0.99|0.39|0.86|0.26|0
1748827200000|2025-06-02 01:20:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1748827500000|2025-06-02 01:25:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1748827800000|2025-06-02 01:30:00|0.99|0.39|0.99|0.39|0.99|0.39|0.98|0.38|0
1748828100000|2025-06-02 01:35:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1748828400000|2025-06-02 01:40:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1748828700000|2025-06-02 01:45:00|0.98|0.38|0.89|0.29|0.99|0.39|0.89|0.29|0
1748829000000|2025-06-02 01:50:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1748829300000|2025-06-02 01:55:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1748829600000|2025-06-02 02:00:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1748829900000|2025-06-02 02:05:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1748830200000|2025-06-02 02:10:00|0.99|0.39|0.99|0.39|0.99|0.39|0.89|0.29|0
1748830500000|2025-06-02 02:15:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1748830800000|2025-06-02 02:20:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1748831100000|2025-06-02 02:25:00|0.99|0.39|0.99|0.39|0.99|0.39|0.93|0.33|0
1748831400000|2025-06-02 02:30:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1748831700000|2025-06-02 02:35:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1748832000000|2025-06-02 02:40:00|0.99|0.39|0.99|0.39|0.99|0.39|0.98|0.38|0
1748832300000|2025-06-02 02:45:00|0.98|0.38|0.99|0.39|0.99|0.39|0.89|0.29|0
1748832600000|2025-06-02 02:50:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1748832900000|2025-06-02 02:55:00|0.98|0.38|0.98|0.38|0.99|0.39|0.93|0.33|0
1748833200000|2025-06-02 03:00:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1748833500000|2025-06-02 03:05:00|0.99|0.39|0.98|0.38|1.01|0.41|0.98|0.38|0
1748833800000|2025-06-02 03:10:00|0.99|0.39|1.01|0.41|1.01|0.41|0.98|0.38|0
1748834100000|2025-06-02 03:15:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748834400000|2025-06-02 03:20:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748834700000|2025-06-02 03:25:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748835000000|2025-06-02 03:30:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748835300000|2025-06-02 03:35:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748835900000|2025-06-02 03:45:00|1.02|0.42|1.03|0.43|1.04|0.44|1.01|0.41|0
1748836200000|2025-06-02 03:50:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748836500000|2025-06-02 03:55:00|1.03|0.43|1.04|0.44|1.04|0.44|1.03|0.43|0
1748836800000|2025-06-02 04:00:00|1.03|0.43|1.03|0.43|1.04|0.44|1.03|0.43|0
1748837100000|2025-06-02 04:05:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748837400000|2025-06-02 04:10:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748837700000|2025-06-02 04:15:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748838000000|2025-06-02 04:20:00|1.04|0.44|1.01|0.41|1.04|0.44|1.01|0.41|0
1748838600000|2025-06-02 04:30:00|0.93|0.33|0.98|0.38|0.99|0.39|0.93|0.33|0
1748838900000|2025-06-02 04:35:00|0.99|0.39|1.01|0.41|1.01|0.41|0.99|0.39|0
1748839200000|2025-06-02 04:40:00|0.93|0.33|1.01|0.41|1.01|0.41|0.93|0.33|0
1748839500000|2025-06-02 04:45:00|1.02|0.42|1.01|0.41|1.03|0.43|1.01|0.41|0
1748839800000|2025-06-02 04:50:00|1.02|0.42|1.04|0.44|1.04|0.44|1.01|0.41|0
1748840100000|2025-06-02 04:55:00|1.03|0.43|1.04|0.44|1.04|0.44|0.91|0.31|0
1748840400000|2025-06-02 05:00:00|1.03|0.43|1.01|0.41|1.03|0.43|1.01|0.41|0
1748841300000|2025-06-02 05:15:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1748841600000|2025-06-02 05:20:00|1.01|0.41|1.01|0.41|1.01|0.41|1.01|0.41|0
1748841900000|2025-06-02 05:25:00|1.02|0.42|0.96|0.36|1.02|0.42|0.96|0.36|0
1748842200000|2025-06-02 05:30:00|0.97|0.37|1.03|0.43|1.04|0.44|0.96|0.36|0
1748842500000|2025-06-02 05:35:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748842800000|2025-06-02 05:40:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748843100000|2025-06-02 05:45:00|1.03|0.43|1.04|0.44|1.04|0.44|1.03|0.43|0
1748843400000|2025-06-02 05:50:00|1.03|0.43|1.03|0.43|1.04|0.44|1.03|0.43|0
1748843700000|2025-06-02 05:55:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748844000000|2025-06-02 06:00:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748844300000|2025-06-02 06:05:00|1.04|0.44|1.04|0.44|1.04|0.44|0.94|0.34|0
1748844600000|2025-06-02 06:10:00|1.03|0.43|1.03|0.43|1.04|0.44|1.03|0.43|0
1748844900000|2025-06-02 06:15:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748845200000|2025-06-02 06:20:00|1.01|0.41|1.03|0.43|1.04|0.44|1.01|0.41|0
1748845500000|2025-06-02 06:25:00|1.04|0.44|1.02|0.42|1.04|0.44|1.01|0.41|0
1748845800000|2025-06-02 06:30:00|1.01|0.41|1.01|0.41|1.03|0.43|1.01|0.41|0
1748846100000|2025-06-02 06:35:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748846400000|2025-06-02 06:40:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748846700000|2025-06-02 06:45:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748847000000|2025-06-02 06:50:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748847300000|2025-06-02 06:55:00|1.02|0.42|1.04|0.44|1.04|0.44|0.98|0.38|0
1748847600000|2025-06-02 07:00:00|1.05|0.45|1|0.4|1.05|0.45|1|0.4|0
1748847900000|2025-06-02 07:05:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1748848200000|2025-06-02 07:10:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748848500000|2025-06-02 07:15:00|1.02|0.42|1.01|0.41|1.02|0.42|1|0.4|0
1748848800000|2025-06-02 07:20:00|1.02|0.42|1.04|0.44|1.04|0.44|1.01|0.41|0
1748849100000|2025-06-02 07:25:00|1.05|0.45|1.11|0.51|1.11|0.51|1.04|0.44|0
1748849400000|2025-06-02 07:30:00|1.1|0.5|1.03|0.43|1.11|0.51|1.03|0.43|0
1748849700000|2025-06-02 07:35:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748850000000|2025-06-02 07:40:00|1.03|0.43|1.03|0.43|1.04|0.44|1.03|0.43|0
1748850300000|2025-06-02 07:45:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748850600000|2025-06-02 07:50:00|1.03|0.43|1.06|0.46|1.06|0.46|1.03|0.43|0
1748850900000|2025-06-02 07:55:00|1.05|0.45|1.06|0.46|1.06|0.46|1.05|0.45|0
1748851200000|2025-06-02 08:00:00|1.05|0.45|1.03|0.43|1.05|0.45|1.02|0.42|0
1748851500000|2025-06-02 08:05:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748851800000|2025-06-02 08:10:00|1.04|0.44|1.03|0.43|1.04|0.44|1.02|0.42|0
1748852100000|2025-06-02 08:15:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748852400000|2025-06-02 08:20:00|1.03|0.43|1.01|0.41|1.04|0.44|1.01|0.41|0
1748852700000|2025-06-02 08:25:00|1.02|0.42|1.01|0.41|1.02|0.42|0.98|0.38|0
1748853000000|2025-06-02 08:30:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748853300000|2025-06-02 08:35:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748853600000|2025-06-02 08:40:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748853900000|2025-06-02 08:45:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1748854200000|2025-06-02 08:50:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1748854500000|2025-06-02 08:55:00|1|0.4|1.01|0.41|1.02|0.42|1|0.4|0
1748854800000|2025-06-02 09:00:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748855100000|2025-06-02 09:05:00|1|0.4|1.01|0.41|1.02|0.42|1|0.4|0
1748855400000|2025-06-02 09:10:00|1.02|0.42|1.03|0.43|1.04|0.44|1.02|0.42|0
1748855700000|2025-06-02 09:15:00|1.04|0.44|1.03|0.43|1.04|0.44|1.03|0.43|0
1748856000000|2025-06-02 09:20:00|1.04|0.44|1.01|0.41|1.05|0.45|1.01|0.41|0
1748856300000|2025-06-02 09:25:00|1.02|0.42|1.01|0.41|1.04|0.44|1.01|0.41|0
1748856600000|2025-06-02 09:30:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1748856900000|2025-06-02 09:35:00|1.01|0.41|1.04|0.44|1.04|0.44|1.01|0.41|0
1748857200000|2025-06-02 09:40:00|1.01|0.41|1.04|0.44|1.05|0.45|1.01|0.41|0
1748857500000|2025-06-02 09:45:00|1.05|0.45|1.04|0.44|1.05|0.45|1.03|0.43|0
1748857800000|2025-06-02 09:50:00|1.05|0.45|1.04|0.44|1.05|0.45|1.03|0.43|0
1748858100000|2025-06-02 09:55:00|1.05|0.45|1.01|0.41|1.05|0.45|1.01|0.41|0
1748858400000|2025-06-02 10:00:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748859000000|2025-06-02 10:10:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748859300000|2025-06-02 10:15:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748859600000|2025-06-02 10:20:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748859900000|2025-06-02 10:25:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748860200000|2025-06-02 10:30:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748860500000|2025-06-02 10:35:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1748860800000|2025-06-02 10:40:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1748861100000|2025-06-02 10:45:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1748861400000|2025-06-02 10:50:00|0.99|0.39|0.96|0.36|1.01|0.41|0.96|0.36|0
1748861700000|2025-06-02 10:55:00|0.97|0.37|0.99|0.39|0.99|0.39|0.97|0.37|0
1748862000000|2025-06-02 11:00:00|1|0.4|0.99|0.39|1|0.4|0.98|0.38|0
1748862600000|2025-06-02 11:10:00|0.98|0.38|0.96|0.36|1|0.4|0.96|0.36|0
1748862900000|2025-06-02 11:15:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1748863500000|2025-06-02 11:25:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1748863800000|2025-06-02 11:30:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1748864100000|2025-06-02 11:35:00|0.97|0.37|0.97|0.37|0.97|0.37|0.96|0.36|0
1748864400000|2025-06-02 11:40:00|0.96|0.36|0.96|0.36|0.97|0.37|0.96|0.36|0
1748865000000|2025-06-02 11:50:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1748865300000|2025-06-02 11:55:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1748865900000|2025-06-02 12:05:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1748866500000|2025-06-02 12:15:00|0.97|0.37|0.97|0.37|0.97|0.37|0.96|0.36|0
1748866800000|2025-06-02 12:20:00|0.96|0.36|0.96|0.36|0.97|0.37|0.96|0.36|0
1748867100000|2025-06-02 12:25:00|0.97|0.37|0.99|0.39|0.99|0.39|0.97|0.37|0
1748867400000|2025-06-02 12:30:00|0.98|0.38|0.97|0.37|0.99|0.39|0.96|0.36|0
1748867700000|2025-06-02 12:35:00|0.96|0.36|0.96|0.36|0.97|0.37|0.96|0.36|0
1748868000000|2025-06-02 12:40:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1748868300000|2025-06-02 12:45:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1748868600000|2025-06-02 12:50:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1748868900000|2025-06-02 12:55:00|0.96|0.36|0.96|0.36|0.97|0.37|0.95|0.35|0
1748869200000|2025-06-02 13:00:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1748869500000|2025-06-02 13:05:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1748870400000|2025-06-02 13:20:00|0.95|0.35|1.25|0.05|1.25|0.35|0.94|0.05|0
1748870700000|2025-06-02 13:25:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1748871000000|2025-06-02 13:30:00|0.94|0.34|0.87|0.27|0.94|0.34|0.86|0.26|0
1748871300000|2025-06-02 13:35:00|0.9|0.3|0.87|0.27|0.9|0.3|0.87|0.27|0
1748871600000|2025-06-02 13:40:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748871900000|2025-06-02 13:45:00|0.85|0.25|0.87|0.27|0.88|0.28|0.84|0.24|0
1748872200000|2025-06-02 13:50:00|0.88|0.28|0.89|0.29|0.9|0.3|0.87|0.27|0
1748872500000|2025-06-02 13:55:00|0.9|0.3|0.92|0.32|0.92|0.32|0.88|0.28|0
1748872800000|2025-06-02 14:00:00|0.93|0.33|0.97|0.37|1|0.4|0.91|0.31|0
1748873100000|2025-06-02 14:05:00|0.98|0.38|0.91|0.31|0.98|0.38|0.91|0.31|0
1748873400000|2025-06-02 14:10:00|0.92|0.32|0.92|0.32|0.95|0.35|0.91|0.31|0
1748873700000|2025-06-02 14:15:00|0.91|0.31|0.89|0.29|0.92|0.32|0.89|0.29|0
1748874000000|2025-06-02 14:20:00|0.9|0.3|0.88|0.28|0.9|0.3|0.87|0.27|0
1748874300000|2025-06-02 14:25:00|0.87|0.27|0.87|0.27|0.88|0.28|0.86|0.26|0
1748874600000|2025-06-02 14:30:00|0.86|0.26|0.86|0.26|0.87|0.27|0.85|0.25|0
1748874900000|2025-06-02 14:35:00|0.85|0.25|0.87|0.27|0.87|0.27|0.84|0.24|0
1748875200000|2025-06-02 14:40:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748875500000|2025-06-02 14:45:00|0.86|0.26|0.87|0.27|0.88|0.28|0.86|0.26|0
1748875800000|2025-06-02 14:50:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1748876100000|2025-06-02 14:55:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748876400000|2025-06-02 15:00:00|0.89|0.29|0.87|0.27|0.89|0.29|0.87|0.27|0
1748876700000|2025-06-02 15:05:00|0.88|0.28|0.87|0.27|0.89|0.29|0.86|0.26|0
1748877000000|2025-06-02 15:10:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748877300000|2025-06-02 15:15:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748877600000|2025-06-02 15:20:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1748877900000|2025-06-02 15:25:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748878200000|2025-06-02 15:30:00|0.88|0.28|0.89|0.29|0.89|0.29|0.87|0.27|0
1748878500000|2025-06-02 15:35:00|0.87|0.27|0.87|0.27|0.88|0.28|0.86|0.26|0
1748878800000|2025-06-02 15:40:00|0.86|0.26|0.84|0.24|0.88|0.28|0.84|0.24|0
1748879100000|2025-06-02 15:45:00|0.83|0.23|0.84|0.24|0.84|0.24|0.83|0.23|0
1748879400000|2025-06-02 15:50:00|0.83|0.23|0.84|0.24|0.85|0.25|0.83|0.23|0
1748879700000|2025-06-02 15:55:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748880000000|2025-06-02 16:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748880300000|2025-06-02 16:05:00|0.85|0.25|0.86|0.26|0.89|0.29|0.85|0.25|0
1748880600000|2025-06-02 16:10:00|0.87|0.27|0.87|0.27|0.87|0.27|0.86|0.26|0
1748880900000|2025-06-02 16:15:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748881500000|2025-06-02 16:25:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748881800000|2025-06-02 16:30:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1748882100000|2025-06-02 16:35:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1748882400000|2025-06-02 16:40:00|0.88|0.28|0.87|0.27|0.88|0.28|0.87|0.27|0
1748882700000|2025-06-02 16:45:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1748883000000|2025-06-02 16:50:00|0.86|0.26|0.84|0.24|0.87|0.27|0.84|0.24|0
1748883300000|2025-06-02 16:55:00|0.82|0.22|0.82|0.22|0.84|0.24|0.82|0.22|0
1748883600000|2025-06-02 17:00:00|0.84|0.24|0.82|0.22|0.84|0.24|0.81|0.21|0
1748883900000|2025-06-02 17:05:00|0.81|0.21|0.81|0.21|0.82|0.22|0.81|0.21|0
1748884200000|2025-06-02 17:10:00|0.82|0.22|0.82|0.22|0.83|0.23|0.82|0.22|0
1748884500000|2025-06-02 17:15:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1748884800000|2025-06-02 17:20:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1748885100000|2025-06-02 17:25:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1748885400000|2025-06-02 17:30:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1748885700000|2025-06-02 17:35:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748886600000|2025-06-02 17:50:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1748886900000|2025-06-02 17:55:00|0.82|0.22|0.82|0.22|0.82|0.22|0.81|0.21|0
1748887200000|2025-06-02 18:00:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748887500000|2025-06-02 18:05:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1748887800000|2025-06-02 18:10:00|0.84|0.24|0.84|0.24|0.84|0.24|0.83|0.23|0
1748888100000|2025-06-02 18:15:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1748888400000|2025-06-02 18:20:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1748888700000|2025-06-02 18:25:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748889000000|2025-06-02 18:30:00|0.81|0.21|0.79|0.19|0.82|0.22|0.79|0.19|0
1748889300000|2025-06-02 18:35:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1748889600000|2025-06-02 18:40:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1748889900000|2025-06-02 18:45:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1748890200000|2025-06-02 18:50:00|0.8|0.2|0.82|0.22|0.82|0.22|0.78|0.18|0
1748890500000|2025-06-02 18:55:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748890800000|2025-06-02 19:00:00|0.81|0.21|0.8|0.2|0.82|0.22|0.79|0.19|0
1748891100000|2025-06-02 19:05:00|0.79|0.19|0.77|0.17|0.8|0.2|0.77|0.17|0
1748891400000|2025-06-02 19:10:00|0.8|0.2|0.82|0.22|0.82|0.22|0.77|0.17|0
1748891700000|2025-06-02 19:15:00|0.87|0.27|0.85|0.25|0.87|0.27|0.85|0.25|0
1748892000000|2025-06-02 19:20:00|0.84|0.24|0.82|0.22|0.84|0.24|0.81|0.21|0
1748892300000|2025-06-02 19:25:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1748892600000|2025-06-02 19:30:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1748892900000|2025-06-02 19:35:00|0.85|0.25|0.82|0.22|0.85|0.25|0.81|0.21|0
1748893200000|2025-06-02 19:40:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1748893500000|2025-06-02 19:45:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748893800000|2025-06-02 19:50:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1748894100000|2025-06-02 19:55:00|0.79|0.19|0.83|0.23|0.84|0.24|0.79|0.19|0
1748894400000|2025-06-02 20:00:00|0.84|0.24|0.82|0.22|0.84|0.24|0.81|0.21|0
1748895300000|2025-06-02 20:15:00|0.79|0.19|0.79|0.19|0.79|0.19|0.79|0.19|0
1748896200000|2025-06-02 20:30:00|0.81|0.21|0.81|0.21|0.82|0.22|0.81|0.21|0
1748896500000|2025-06-02 20:35:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748897700000|2025-06-02 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1748909700000|2025-06-03 00:15:00|0.83|0.23|0.81|0.21|0.83|0.23|0.81|0.21|0
1748910300000|2025-06-03 00:25:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748910900000|2025-06-03 00:35:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748911800000|2025-06-03 00:50:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748912400000|2025-06-03 01:00:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748913300000|2025-06-03 01:15:00|0.8|0.2|0.81|0.21|0.82|0.22|0.8|0.2|0
1748913600000|2025-06-03 01:20:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748914200000|2025-06-03 01:30:00|0.8|0.2|0.81|0.21|0.82|0.22|0.8|0.2|0
1748914800000|2025-06-03 01:40:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748915100000|2025-06-03 01:45:00|0.8|0.2|0.81|0.21|0.82|0.22|0.8|0.2|0
1748915400000|2025-06-03 01:50:00|0.8|0.2|0.81|0.21|0.81|0.21|0.8|0.2|0
1748915700000|2025-06-03 01:55:00|0.82|0.22|0.81|0.21|0.82|0.22|0.8|0.2|0
1748916000000|2025-06-03 02:00:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748916300000|2025-06-03 02:05:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1748916600000|2025-06-03 02:10:00|0.82|0.22|0.84|0.24|0.84|0.24|0.82|0.22|0
1748916900000|2025-06-03 02:15:00|0.85|0.25|0.86|0.26|0.87|0.27|0.84|0.24|0
1748917200000|2025-06-03 02:20:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748917500000|2025-06-03 02:25:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748917800000|2025-06-03 02:30:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748918100000|2025-06-03 02:35:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748918400000|2025-06-03 02:40:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748918700000|2025-06-03 02:45:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748919300000|2025-06-03 02:55:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748919900000|2025-06-03 03:05:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748920200000|2025-06-03 03:10:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1748920500000|2025-06-03 03:15:00|0.86|0.26|0.86|0.26|0.86|0.26|0.86|0.26|0
1748920800000|2025-06-03 03:20:00|0.87|0.27|0.86|0.26|0.88|0.28|0.86|0.26|0
1748921100000|2025-06-03 03:25:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748921700000|2025-06-03 03:35:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748922000000|2025-06-03 03:40:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748922300000|2025-06-03 03:45:00|0.87|0.27|0.87|0.27|0.87|0.27|0.86|0.26|0
1748922600000|2025-06-03 03:50:00|0.86|0.26|0.86|0.26|0.87|0.27|0.86|0.26|0
1748923800000|2025-06-03 04:10:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748924100000|2025-06-03 04:15:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748924700000|2025-06-03 04:25:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748925600000|2025-06-03 04:40:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748926200000|2025-06-03 04:50:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748926500000|2025-06-03 04:55:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748927400000|2025-06-03 05:10:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748928300000|2025-06-03 05:25:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748928600000|2025-06-03 05:30:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1748929200000|2025-06-03 05:40:00|0.85|0.25|0.85|0.25|0.85|0.25|0.85|0.25|0
1748929500000|2025-06-03 05:45:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1748930700000|2025-06-03 06:05:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748931000000|2025-06-03 06:10:00|0.86|0.26|0.84|0.24|0.86|0.26|0.84|0.24|0
1748931600000|2025-06-03 06:20:00|0.9|0.3|0.84|0.24|0.9|0.3|0.84|0.24|0
1748931900000|2025-06-03 06:25:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748933400000|2025-06-03 06:50:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748934000000|2025-06-03 07:00:00|0.88|0.28|0.84|0.24|0.89|0.29|0.81|0.21|0
1748934900000|2025-06-03 07:15:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748935200000|2025-06-03 07:20:00|0.85|0.25|0.87|0.27|0.87|0.27|0.84|0.24|0
1748935500000|2025-06-03 07:25:00|0.88|0.28|0.86|0.26|0.88|0.28|0.86|0.26|0
1748935800000|2025-06-03 07:30:00|0.85|0.25|0.84|0.24|0.87|0.27|0.84|0.24|0
1748936100000|2025-06-03 07:35:00|0.85|0.25|0.84|0.24|0.93|0.33|0.84|0.24|0
1748936400000|2025-06-03 07:40:00|0.85|0.25|0.86|0.26|0.87|0.27|0.84|0.24|0
1748936700000|2025-06-03 07:45:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748937000000|2025-06-03 07:50:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748937300000|2025-06-03 07:55:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748937600000|2025-06-03 08:00:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748937900000|2025-06-03 08:05:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748938200000|2025-06-03 08:10:00|0.87|0.27|0.86|0.26|0.87|0.27|0.86|0.26|0
1748938500000|2025-06-03 08:15:00|0.87|0.27|0.86|0.26|0.88|0.28|0.86|0.26|0
1748938800000|2025-06-03 08:20:00|0.87|0.27|0.87|0.27|0.87|0.27|0.86|0.26|0
1748939100000|2025-06-03 08:25:00|0.86|0.26|0.94|0.34|0.94|0.34|0.86|0.26|0
1748939400000|2025-06-03 08:30:00|0.93|0.33|0.94|0.34|0.95|0.35|0.93|0.33|0
1748939700000|2025-06-03 08:35:00|0.93|0.33|0.94|0.34|0.94|0.34|0.93|0.33|0
1748940000000|2025-06-03 08:40:00|0.95|0.35|0.91|0.31|0.95|0.35|0.91|0.31|0
1748940300000|2025-06-03 08:45:00|0.92|0.32|0.94|0.34|0.94|0.34|0.91|0.31|0
1748940600000|2025-06-03 08:50:00|0.93|0.33|0.94|0.34|0.94|0.34|0.91|0.31|0
1748940900000|2025-06-03 08:55:00|0.91|0.31|0.91|0.31|0.91|0.31|0.91|0.31|0
1748941200000|2025-06-03 09:00:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1748942100000|2025-06-03 09:15:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1748942400000|2025-06-03 09:20:00|0.95|0.35|0.94|0.34|0.95|0.35|0.91|0.31|0
1748942700000|2025-06-03 09:25:00|0.91|0.31|0.94|0.34|0.95|0.35|0.91|0.31|0
1748943600000|2025-06-03 09:40:00|0.91|0.31|0.91|0.31|0.92|0.32|0.91|0.31|0
1748943900000|2025-06-03 09:45:00|0.92|0.32|0.91|0.31|0.95|0.35|0.91|0.31|0
1748944200000|2025-06-03 09:50:00|0.92|0.32|0.94|0.34|0.94|0.34|0.92|0.32|0
1748944500000|2025-06-03 09:55:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1748944800000|2025-06-03 10:00:00|0.91|0.31|0.95|0.35|0.95|0.35|0.91|0.31|0
1748945100000|2025-06-03 10:05:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1748945400000|2025-06-03 10:10:00|0.91|0.31|0.94|0.34|0.95|0.35|0.91|0.31|0
1748945700000|2025-06-03 10:15:00|0.91|0.31|0.91|0.31|0.94|0.34|0.91|0.31|0
1748946000000|2025-06-03 10:20:00|0.92|0.32|0.92|0.32|0.92|0.32|0.91|0.31|0
1748946300000|2025-06-03 10:25:00|0.91|0.31|0.89|0.29|0.92|0.32|0.89|0.29|0
1748947500000|2025-06-03 10:45:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1748948100000|2025-06-03 10:55:00|0.88|0.28|0.84|0.24|0.89|0.29|0.84|0.24|0
1748948400000|2025-06-03 11:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748949300000|2025-06-03 11:15:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748950800000|2025-06-03 11:40:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1748952000000|2025-06-03 12:00:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748952600000|2025-06-03 12:10:00|0.81|0.21|0.84|0.24|0.84|0.24|0.81|0.21|0
1748952900000|2025-06-03 12:15:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748953800000|2025-06-03 12:30:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748954100000|2025-06-03 12:35:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748954400000|2025-06-03 12:40:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748954700000|2025-06-03 12:45:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748955000000|2025-06-03 12:50:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748956800000|2025-06-03 13:20:00|0.82|0.22|1.2|0|1.2|0.22|0.79|0|0
1748957400000|2025-06-03 13:30:00|0.79|0.19|0.79|0.19|0.8|0.2|0.78|0.18|0
1748957700000|2025-06-03 13:35:00|0.8|0.2|0.79|0.19|0.8|0.2|0.78|0.18|0
1748958000000|2025-06-03 13:40:00|0.78|0.18|0.82|0.22|0.83|0.23|0.78|0.18|0
1748958300000|2025-06-03 13:45:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748958600000|2025-06-03 13:50:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1748958900000|2025-06-03 13:55:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1748959200000|2025-06-03 14:00:00|0.81|0.21|0.84|0.24|0.85|0.25|0.81|0.21|0
1748959500000|2025-06-03 14:05:00|0.85|0.25|0.84|0.24|0.87|0.27|0.84|0.24|0
1748959800000|2025-06-03 14:10:00|0.85|0.25|0.84|0.24|0.85|0.25|0.83|0.23|0
1748960100000|2025-06-03 14:15:00|0.83|0.23|0.84|0.24|0.85|0.25|0.83|0.23|0
1748960400000|2025-06-03 14:20:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1748960700000|2025-06-03 14:25:00|0.85|0.25|0.82|0.22|0.85|0.25|0.82|0.22|0
1748961000000|2025-06-03 14:30:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1748961300000|2025-06-03 14:35:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748961900000|2025-06-03 14:45:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748962200000|2025-06-03 14:50:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748962500000|2025-06-03 14:55:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1748962800000|2025-06-03 15:00:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1748963100000|2025-06-03 15:05:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1748963400000|2025-06-03 15:10:00|0.81|0.21|0.77|0.17|0.82|0.22|0.77|0.17|0
1748964000000|2025-06-03 15:20:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1748964900000|2025-06-03 15:35:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1748965500000|2025-06-03 15:45:00|0.76|0.16|0.77|0.17|0.77|0.17|0.71|0.11|0
1748965800000|2025-06-03 15:50:00|0.78|0.18|0.79|0.19|0.82|0.22|0.77|0.17|0
1748966100000|2025-06-03 15:55:00|0.78|0.18|0.79|0.19|0.79|0.19|0.78|0.18|0
1748966400000|2025-06-03 16:00:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1748966700000|2025-06-03 16:05:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1748967600000|2025-06-03 16:20:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1748967900000|2025-06-03 16:25:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1748968200000|2025-06-03 16:30:00|0.79|0.19|0.77|0.17|0.79|0.19|0.77|0.17|0
1748968500000|2025-06-03 16:35:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1748968800000|2025-06-03 16:40:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1748970300000|2025-06-03 17:05:00|0.74|0.14|0.74|0.14|0.74|0.14|0.74|0.14|0
1748971500000|2025-06-03 17:25:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748971800000|2025-06-03 17:30:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748972100000|2025-06-03 17:35:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748972400000|2025-06-03 17:40:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748972700000|2025-06-03 17:45:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748973000000|2025-06-03 17:50:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748973300000|2025-06-03 17:55:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748973600000|2025-06-03 18:00:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748973900000|2025-06-03 18:05:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748974200000|2025-06-03 18:10:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748974500000|2025-06-03 18:15:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1748974800000|2025-06-03 18:20:00|0.72|0.12|0.72|0.12|0.72|0.12|0.72|0.12|0
1748975100000|2025-06-03 18:25:00|0.71|0.11|0.72|0.12|0.72|0.12|0.71|0.11|0
1748977200000|2025-06-03 19:00:00|0.7|0.1|0.7|0.1|0.7|0.1|0.69|0.09|0
1748977800000|2025-06-03 19:10:00|0.69|0.09|0.72|0.12|0.72|0.12|0.69|0.09|0
1748978100000|2025-06-03 19:15:00|0.7|0.1|0.72|0.12|0.72|0.12|0.7|0.1|0
1748978400000|2025-06-03 19:20:00|0.74|0.14|0.74|0.14|0.74|0.14|0.74|0.14|0
1748978700000|2025-06-03 19:25:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1748979300000|2025-06-03 19:35:00|0.72|0.12|0.72|0.12|0.72|0.12|0.72|0.12|0
1748979900000|2025-06-03 19:45:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1748980200000|2025-06-03 19:50:00|0.75|0.15|0.74|0.14|0.75|0.15|0.73|0.13|0
1748980500000|2025-06-03 19:55:00|0.75|0.15|0.72|0.12|0.75|0.15|0.72|0.12|0
1748980800000|2025-06-03 20:00:00|0.73|0.13|0.72|0.12|0.73|0.13|0.72|0.12|0
1748981700000|2025-06-03 20:15:00|0.69|0.09|0.69|0.09|0.69|0.09|0.69|0.09|0
1748982300000|2025-06-03 20:25:00|0.71|0.11|0.71|0.11|0.71|0.11|0.71|0.11|0
1748984100000|2025-06-03 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1748996100000|2025-06-04 00:15:00|0.69|0.09|0.69|0.09|0.69|0.09|0.63|0.03|0
1748996400000|2025-06-04 00:20:00|0.63|0.03|0.69|0.09|0.69|0.09|0.63|0.03|0
1748997000000|2025-06-04 00:30:00|0.63|0.03|0.69|0.09|0.69|0.09|0.63|0.03|0
1748998200000|2025-06-04 00:50:00|0.63|0.03|0.69|0.09|0.69|0.09|0.63|0.03|0
1748999100000|2025-06-04 01:05:00|0.63|0.03|0.69|0.09|0.69|0.09|0.63|0.03|0
1748999400000|2025-06-04 01:10:00|0.63|0.03|0.69|0.09|0.69|0.09|0.63|0.03|0
1749001800000|2025-06-04 01:50:00|0.7|0.1|0.69|0.09|0.7|0.1|0.68|0.08|0
1749009600000|2025-06-04 04:00:00|0.63|0.03|0.69|0.09|0.69|0.09|0.63|0.03|0
1749011400000|2025-06-04 04:30:00|0.62|0.02|0.69|0.09|0.69|0.09|0.62|0.02|0
1749015000000|2025-06-04 05:30:00|0.63|0.03|0.69|0.09|0.69|0.09|0.63|0.03|0
1749015300000|2025-06-04 05:35:00|0.63|0.03|0.69|0.09|0.69|0.09|0.63|0.03|0
1749015900000|2025-06-04 05:45:00|0.62|0.02|0.69|0.09|0.69|0.09|0.62|0.02|0
1749017700000|2025-06-04 06:15:00|0.7|0.1|0.66|0.06|0.7|0.1|0.66|0.06|0
1749018000000|2025-06-04 06:20:00|0.69|0.09|0.69|0.09|0.69|0.09|0.66|0.06|0
1749020400000|2025-06-04 07:00:00|0.66|0.06|0.66|0.06|0.66|0.06|0.66|0.06|0
1749020700000|2025-06-04 07:05:00|0.64|0.04|0.66|0.06|0.66|0.06|0.64|0.04|0
1749021600000|2025-06-04 07:20:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1749023400000|2025-06-04 07:50:00|0.66|0.06|0.66|0.06|0.66|0.06|0.66|0.06|0
1749023700000|2025-06-04 07:55:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1749024600000|2025-06-04 08:10:00|0.66|0.06|0.64|0.04|0.66|0.06|0.64|0.04|0
1749025500000|2025-06-04 08:25:00|0.66|0.06|0.66|0.06|0.66|0.06|0.66|0.06|0
1749025800000|2025-06-04 08:30:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1749031500000|2025-06-04 10:05:00|0.63|0.03|0.64|0.04|0.64|0.04|0.63|0.03|0
1749033600000|2025-06-04 10:40:00|0.63|0.03|0.64|0.04|0.64|0.04|0.62|0.02|0
1749033900000|2025-06-04 10:45:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1749034200000|2025-06-04 10:50:00|0.64|0.04|0.62|0.02|0.64|0.04|0.62|0.02|0
1749034800000|2025-06-04 11:00:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1749035100000|2025-06-04 11:05:00|0.6|0|0.64|0.04|0.64|0.04|0.6|0|0
1749035400000|2025-06-04 11:10:00|0.6|0|0.64|0.04|0.64|0.04|0.6|0|0
1749039000000|2025-06-04 12:10:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1749039300000|2025-06-04 12:15:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1749039600000|2025-06-04 12:20:00|0.65|0.05|0.64|0.04|0.68|0.08|0.64|0.04|0
1749043200000|2025-06-04 13:20:00|0.61|0.01|1.2|0|1.2|0.04|0.61|0|0
1749043800000|2025-06-04 13:30:00|0.64|0.04|0.62|0.02|0.64|0.04|0.62|0.02|0
1749044700000|2025-06-04 13:45:00|0.6|0|0.62|0.02|0.62|0.02|0.6|0|0
1749045000000|2025-06-04 13:50:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1749045600000|2025-06-04 14:00:00|0.63|0.03|0.64|0.04|0.64|0.04|0.61|0.01|0
1749045900000|2025-06-04 14:05:00|0.65|0.05|0.64|0.04|0.65|0.05|0.63|0.03|0
1749046200000|2025-06-04 14:10:00|0.63|0.03|0.62|0.02|0.64|0.04|0.61|0.01|0
1749046500000|2025-06-04 14:15:00|0.61|0.01|0.62|0.02|0.63|0.03|0.61|0.01|0
1749046800000|2025-06-04 14:20:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1749047100000|2025-06-04 14:25:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1749047400000|2025-06-04 14:30:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1749047700000|2025-06-04 14:35:00|0.63|0.03|0.62|0.02|0.63|0.03|0.62|0.02|0
1749048000000|2025-06-04 14:40:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1749048300000|2025-06-04 14:45:00|0.63|0.03|0.64|0.04|0.64|0.04|0.63|0.03|0
1749048900000|2025-06-04 14:55:00|0.63|0.03|0.62|0.02|0.63|0.03|0.62|0.02|0
1749051600000|2025-06-04 15:40:00|0.63|0.03|0.62|0.02|0.63|0.03|0.62|0.02|0
1749051900000|2025-06-04 15:45:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1749052200000|2025-06-04 15:50:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1749053400000|2025-06-04 16:10:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1749053700000|2025-06-04 16:15:00|0.63|0.03|0.64|0.04|0.64|0.04|0.63|0.03|0
1749054600000|2025-06-04 16:30:00|0.63|0.03|0.64|0.04|0.64|0.04|0.63|0.03|0
1749055200000|2025-06-04 16:40:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1749070500000|2025-06-04 20:55:00|1.2||1.2||1.2||1.2||0
1749082500000|2025-06-05 00:15:00|1||1||1||1||0
1749129900000|2025-06-05 13:25:00|1.2||1.2||1.2||1.2||0
1749130200000|2025-06-05 13:30:00|1||1||1||1||0
1749156900000|2025-06-05 20:55:00|1.2||1.2||1.2||1.2||0
1749168900000|2025-06-06 00:15:00|1||1||1||1||0
1749216000000|2025-06-06 13:20:00|1.2||1.2||1.2||1.2||0
1749216600000|2025-06-06 13:30:00|1||1||1||1||0
1749428100000|2025-06-09 00:15:00|1||1||1||1||0
1749475200000|2025-06-09 13:20:00|1.2||1.2||1.2||1.2||0
1749475800000|2025-06-09 13:30:00|1||1||1||1||0
1749502500000|2025-06-09 20:55:00|1.2||1.2||1.2||1.2||0
1749514500000|2025-06-10 00:15:00|1||1||1||1||0
1749561600000|2025-06-10 13:20:00|1.2||1.2||1.2||1.2||0
1749562200000|2025-06-10 13:30:00|1||1||1||1||0
1749588900000|2025-06-10 20:55:00|1.2||1.2||1.2||1.2||0
1749600900000|2025-06-11 00:15:00|1||1||1||1||0
1749734700000|2025-06-12 13:25:00|1.2||1.2||1.2||1.2||0
1749735000000|2025-06-12 13:30:00|1||1||1||1||0
1749761700000|2025-06-12 20:55:00|1.2||1.2||1.2||1.2||0
1749734700000|2025-06-12 13:25:00|1.2||1.2||1.2||1.2||0
1749735000000|2025-06-12 13:30:00|1||1||1||1||0
1749761700000|2025-06-12 20:55:00|1.2||1.2||1.2||1.2||0
1749773700000|2025-06-13 00:15:00|1||1||1||1||0
1749775500000|2025-06-13 00:45:00|1.1|0.1|1.08|0.08|1.11|0.11|1.08|0.08|0
1749775800000|2025-06-13 00:50:00|1.09|0.09|1|0|1.09|0.09|1|0|0
1749776100000|2025-06-13 00:55:00|1.37|0.37|1|0|1.37|0.37|1|0|0
1749776400000|2025-06-13 01:00:00|1.35|0.35|1|0|1.35|0.35|1|0|0
1749776700000|2025-06-13 01:05:00|1.34|0.34|1|0|1.34|0.34|1|0|0
1749780600000|2025-06-13 02:10:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1749781800000|2025-06-13 02:30:00|1.12|0.12|1|0|1.12|0.12|1|0|0
1749783600000|2025-06-13 03:00:00|1.35|0.35|1|0|1.35|0.35|1|0|0
1749783900000|2025-06-13 03:05:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1749784500000|2025-06-13 03:15:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1749784800000|2025-06-13 03:20:00|1.04|0.04|1.09|0.09|1.09|0.09|1.02|0.02|0
1749785100000|2025-06-13 03:25:00|1.04|0.04|1.09|0.09|1.14|0.14|1.04|0.04|0
1749785400000|2025-06-13 03:30:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1749785700000|2025-06-13 03:35:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1749786000000|2025-06-13 03:40:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1749786300000|2025-06-13 03:45:00|1.09|0.09|1.04|0.04|1.09|0.09|1.04|0.04|0
1749786600000|2025-06-13 03:50:00|1.03|0.03|1.04|0.04|1.09|0.09|1.02|0.02|0
1749786900000|2025-06-13 03:55:00|1.19|0.19|1.03|0.03|1.19|0.19|1.02|0.02|0
1749787200000|2025-06-13 04:00:00|1.02|0.02|1.04|0.04|1.05|0.05|1.02|0.02|0
1749787500000|2025-06-13 04:05:00|1.05|0.05|1.04|0.04|1.19|0.19|1.04|0.04|0
1749787800000|2025-06-13 04:10:00|1.09|0.09|1.09|0.09|1.19|0.19|1.09|0.09|0
1749788100000|2025-06-13 04:15:00|1.11|0.11|1.11|0.11|1.15|0.15|1.1|0.1|0
1749788400000|2025-06-13 04:20:00|1.1|0.1|1.11|0.11|1.11|0.11|1.09|0.09|0
1749788700000|2025-06-13 04:25:00|1.15|0.15|1.15|0.15|1.15|0.15|1.11|0.11|0
1749789000000|2025-06-13 04:30:00|1.11|0.11|1.09|0.09|1.16|0.16|1.09|0.09|0
1749789300000|2025-06-13 04:35:00|1.1|0.1|1.21|0.01|1.25|0.31|0.9|0|0
1749789600000|2025-06-13 04:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1749790500000|2025-06-13 04:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1749790800000|2025-06-13 05:00:00|1.24|0.04|1.24|0.04|1.3|0.1|1.2|0|0
1749791100000|2025-06-13 05:05:00|1.2|0|1.24|0.04|1.25|0.05|1.2|0|0
1749791400000|2025-06-13 05:10:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1749791700000|2025-06-13 05:15:00|1.23|0.03|1.22|0.02|1.23|0.03|1.2|0|0
1749792000000|2025-06-13 05:20:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1749793200000|2025-06-13 05:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1749793500000|2025-06-13 05:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1749793800000|2025-06-13 05:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1749794100000|2025-06-13 05:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1749794400000|2025-06-13 06:00:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1749806700000|2025-06-13 09:25:00|2.4||2.4||2.4||2.4||0
1749807000000|2025-06-13 09:30:00|1.2||1.2||1.2||1.2||0
1749820800000|2025-06-13 13:20:00|2.4||2.4||2.4||2.4||0
1749821400000|2025-06-13 13:30:00|1.2||1.2||1.2||1.2||0
1750032900000|2025-06-16 00:15:00|1.2||1.2||1.2||1.2||0
1750080000000|2025-06-16 13:20:00|2.4||2.4||2.4||2.4||0
1750080600000|2025-06-16 13:30:00|1.2||1.2||1.2||1.2||0
1750107300000|2025-06-16 20:55:00|2.4||2.4||2.4||2.4||0
1750119300000|2025-06-17 00:15:00|1.2||1.2||1.2||1.2||0
1750166400000|2025-06-17 13:20:00|2.4||2.4||2.4||2.4||0
1750167000000|2025-06-17 13:30:00|1.2||1.2||1.2||1.2||0
1750193700000|2025-06-17 20:55:00|2.4||2.4||2.4||2.4||0
1750205700000|2025-06-18 00:15:00|1.2||1.2||1.2||1.2||0
1750236000000|2025-06-18 08:40:00|0.6||0.6||0.6||0.6||0
1750252800000|2025-06-18 13:20:00|1||1||1||1||0
1750253400000|2025-06-18 13:30:00|0.6||0.6||0.6||0.6||0
1750280100000|2025-06-18 20:55:00|1||1||1||1||0
1750292100000|2025-06-19 00:15:00|0.6||0.6||0.6||0.6||0
1750298400000|2025-06-19 02:00:00|1.2||1.2||1.2||1.2||0
1750650600000|2025-06-23 03:50:00|53.82|50.82|53.78|50.78|53.85|50.85|53.74|50.74|0
1750650900000|2025-06-23 03:55:00|53.77|50.77|54.3|51.3|54.45|51.45|53.77|50.77|0
1750651200000|2025-06-23 04:00:00|54.29|51.29|54.27|51.27|54.36|51.36|54.24|51.24|0
1750651500000|2025-06-23 04:05:00|54.26|51.26|54.29|51.29|54.32|51.32|54.23|51.23|0
1750651800000|2025-06-23 04:10:00|54.28|51.28|54.35|51.35|54.35|51.35|54.28|51.28|0
1750652100000|2025-06-23 04:15:00|54.4|51.4|54.32|51.32|54.41|51.41|54.17|51.17|0
1750652400000|2025-06-23 04:20:00|54.31|51.31|54.19|51.19|54.32|51.32|54.07|51.07|0
1750652700000|2025-06-23 04:25:00|54.2|51.2|54.21|51.21|54.23|51.23|54.15|51.15|0
1750653000000|2025-06-23 04:30:00|54.19|51.19|54.27|51.27|54.3|51.3|54.18|51.18|0
1750653300000|2025-06-23 04:35:00|54.28|51.28|54.31|51.31|54.38|51.38|54.23|51.23|0
1750653600000|2025-06-23 04:40:00|54.34|51.34|54.26|51.26|54.36|51.36|54.26|51.26|0
1750653900000|2025-06-23 04:45:00|54.27|51.27|54.33|51.33|54.35|51.35|54.25|51.25|0
1750654200000|2025-06-23 04:50:00|54.31|51.31|54.11|51.11|54.34|51.34|54.05|51.05|0
1750654500000|2025-06-23 04:55:00|54.32|51.32|54.1|51.1|54.34|51.34|54.08|51.08|0
1750654800000|2025-06-23 05:00:00|54.09|51.09|54.26|51.26|54.3|51.3|54|51|0
1750655100000|2025-06-23 05:05:00|54.25|51.25|53.6|50.6|54.3|51.3|53.54|50.54|0
1750655400000|2025-06-23 05:10:00|53.59|50.59|53.53|50.53|53.7|50.7|53.37|50.37|0
1750655700000|2025-06-23 05:15:00|53.52|50.52|53.36|50.36|53.52|50.52|53.24|50.24|0
1750656000000|2025-06-23 05:20:00|53.37|50.37|53.74|50.74|53.74|50.74|53.28|50.28|0
1750656300000|2025-06-23 05:25:00|53.76|50.76|53.62|50.62|53.76|50.76|53.59|50.59|0
1750656600000|2025-06-23 05:30:00|53.64|50.64|53.45|50.45|53.68|50.68|53.4|50.4|0
1750656900000|2025-06-23 05:35:00|53.44|50.44|53.46|50.46|53.52|50.52|53.41|50.41|0
1750657200000|2025-06-23 05:40:00|53.47|50.47|53.46|50.46|53.5|50.5|53.41|50.41|0
1750657500000|2025-06-23 05:45:00|53.48|50.48|53.45|50.45|53.53|50.53|53.38|50.38|0
1750657800000|2025-06-23 05:50:00|53.46|50.46|53.44|50.44|53.8|50.8|53.44|50.44|0
1750658100000|2025-06-23 05:55:00|53.43|50.43|53.42|50.42|53.55|50.55|53.37|50.37|0
1750658400000|2025-06-23 06:00:00|53.43|50.43|53.29|50.29|53.48|50.48|53.07|50.07|0
1750658700000|2025-06-23 06:05:00|53.3|50.3|53.3|50.3|53.39|50.39|53.25|50.25|0
1750659000000|2025-06-23 06:10:00|53.31|50.31|53.34|50.34|53.4|50.4|53.26|50.26|0
1750659300000|2025-06-23 06:15:00|53.35|50.35|52.83|50.83|53.35|50.89|52.76|50.3|0
1750659600000|2025-06-23 06:20:00|52.89|50.89|52.97|50.97|53.01|51.01|52.84|50.84|0
1750659900000|2025-06-23 06:25:00|52.96|50.96|53.03|51.03|53.14|51.14|52.94|50.94|0
1750660200000|2025-06-23 06:30:00|53.07|51.07|52.91|50.91|53.08|51.08|52.88|50.88|0
1750660500000|2025-06-23 06:35:00|52.92|50.92|52.89|50.89|52.97|50.97|52.86|50.86|0
1750660800000|2025-06-23 06:40:00|52.9|50.9|52.89|50.89|52.93|50.93|52.86|50.86|0
1750661100000|2025-06-23 06:45:00|52.88|50.88|52.87|50.87|52.91|50.91|52.82|50.82|0
1750661400000|2025-06-23 06:50:00|52.86|50.86|52.39|50.39|52.86|50.86|52.26|50.26|0
1750661700000|2025-06-23 06:55:00|52.41|50.41|52.91|50.91|52.93|50.93|52.38|50.38|0
1750662000000|2025-06-23 07:00:00|52.89|50.89|52.79|50.79|52.89|50.89|52.61|50.61|0
1750662300000|2025-06-23 07:05:00|52.77|50.77|52.42|50.42|52.91|50.91|52.42|50.42|0
1750662600000|2025-06-23 07:10:00|52.4|50.4|51.8|49.8|52.4|50.4|51.61|49.61|0
1750662900000|2025-06-23 07:15:00|51.81|49.81|52.39|50.39|52.41|50.41|51.81|49.81|0
1750663200000|2025-06-23 07:20:00|52.43|50.43|52.11|50.11|52.45|50.45|51.91|49.91|0
1750663500000|2025-06-23 07:25:00|52.12|50.12|51.95|49.95|52.18|50.18|51.94|49.94|0
1750663800000|2025-06-23 07:30:00|51.94|49.94|51.76|49.76|52.03|50.03|51.68|49.68|0
1750664100000|2025-06-23 07:35:00|51.75|49.75|51.76|49.76|51.84|49.84|51.64|49.64|0
1750664400000|2025-06-23 07:40:00|51.72|49.72|51.4|49.4|51.72|49.72|51.16|49.16|0
1750664700000|2025-06-23 07:45:00|51.38|49.38|51.43|49.43|51.46|49.46|51.31|49.31|0
1750665000000|2025-06-23 07:50:00|51.37|49.37|51.36|49.36|51.43|49.43|51.29|49.29|0
1750665300000|2025-06-23 07:55:00|51.34|49.34|51.19|49.19|51.37|49.37|51.12|49.12|0
1750665600000|2025-06-23 08:00:00|51.18|49.18|51.21|49.21|51.46|49.46|51.06|49.06|0
1750665900000|2025-06-23 08:05:00|51.22|49.22|51.06|49.06|51.25|49.25|50.91|48.91|0
1750666200000|2025-06-23 08:10:00|51.05|49.05|50.78|48.78|51.05|49.05|50.55|48.55|0
1750666500000|2025-06-23 08:15:00|50.79|48.79|51.07|49.07|51.13|49.13|50.72|48.72|0
1750666800000|2025-06-23 08:20:00|51.04|49.04|51.04|49.04|51.1|49.1|50.86|48.86|0
1750667100000|2025-06-23 08:25:00|51.03|49.03|51.14|49.14|51.28|49.28|51|49|0
1750667400000|2025-06-23 08:30:00|51.13|49.13|51.16|49.16|51.23|49.23|51.03|49.03|0
1750667700000|2025-06-23 08:35:00|51.15|49.15|51|49|51.16|49.16|50.95|48.95|0
1750668000000|2025-06-23 08:40:00|51.01|49.01|51.04|49.04|51.19|49.19|50.97|48.97|0
1750668300000|2025-06-23 08:45:00|51.03|49.03|51.13|49.13|51.14|49.14|51|49|0
1750668600000|2025-06-23 08:50:00|51.14|49.14|51.12|49.12|51.19|49.19|51.05|49.05|0
1750668900000|2025-06-23 08:55:00|51.13|49.13|51|49|51.17|49.17|50.98|48.98|0
1750669200000|2025-06-23 09:00:00|51.01|49.01|51.03|49.03|51.13|49.13|50.95|48.95|0
1750669500000|2025-06-23 09:05:00|51.04|49.04|51.26|49.26|51.4|49.4|51.01|49.01|0
1750669800000|2025-06-23 09:10:00|51.25|49.25|51.3|49.3|51.48|49.48|51.23|49.23|0
1750670100000|2025-06-23 09:15:00|51.29|49.29|51.2|49.2|51.34|49.34|51.17|49.17|0
1750670400000|2025-06-23 09:20:00|51.18|49.18|51.15|49.15|51.26|49.26|50.75|48.75|0
1750670700000|2025-06-23 09:25:00|51.16|49.16|51.15|49.15|51.2|49.2|51.13|49.13|0
1750671000000|2025-06-23 09:30:00|51.16|49.16|51.1|49.1|51.17|49.17|51.04|49.04|0
1750671300000|2025-06-23 09:35:00|51.11|49.11|51.25|49.25|51.28|49.28|51.07|49.07|0
1750671600000|2025-06-23 09:40:00|51.24|49.24|51.23|49.23|51.24|49.24|51.16|49.16|0
1750671900000|2025-06-23 09:45:00|51.22|49.22|51.38|49.38|51.41|49.41|51.2|49.2|0
1750672200000|2025-06-23 09:50:00|51.36|49.36|51.36|49.36|51.38|49.38|51.32|49.32|0
1750672500000|2025-06-23 09:55:00|51.37|49.37|51.36|49.36|51.41|49.41|51.34|49.34|0
1750672800000|2025-06-23 10:00:00|51.35|49.35|51.54|49.54|51.72|49.72|51.22|49.22|0
1750673100000|2025-06-23 10:05:00|51.55|49.55|51.53|49.53|51.62|49.62|51.44|49.44|0
1750673400000|2025-06-23 10:10:00|51.52|49.52|51.41|49.41|51.75|49.75|50.56|48.56|0
1750673700000|2025-06-23 10:15:00|51.4|49.4|51.72|49.72|51.75|49.75|51.37|49.37|0
1750674000000|2025-06-23 10:20:00|51.73|49.73|51.81|49.81|51.85|49.85|51.67|49.67|0
1750674300000|2025-06-23 10:25:00|51.82|49.82|51.88|49.88|51.95|49.95|51.77|49.77|0
1750674600000|2025-06-23 10:30:00|51.89|49.89|51.88|49.88|52|50|51.84|49.84|0
1750674900000|2025-06-23 10:35:00|51.9|49.9|51.9|49.9|52|50|51.78|49.78|0
1750675200000|2025-06-23 10:40:00|51.88|49.88|52.05|50.05|52.11|50.11|51.83|49.83|0
1750675500000|2025-06-23 10:45:00|52.04|50.04|52.07|50.07|52.11|50.11|51.95|49.95|0
1750675800000|2025-06-23 10:50:00|52.05|50.05|52.07|50.07|52.11|50.11|52.03|50.03|0
1750676100000|2025-06-23 10:55:00|52.09|50.09|52.12|50.12|52.18|50.18|52|50|0
1750676400000|2025-06-23 11:00:00|52.09|50.09|52.11|50.11|52.16|50.16|52.01|50.01|0
1750676700000|2025-06-23 11:05:00|52.1|50.1|52.51|50.51|52.55|50.55|52.09|50.09|0
1750677000000|2025-06-23 11:10:00|52.5|50.5|52.76|50.76|52.8|50.8|52.43|50.43|0
1750677300000|2025-06-23 11:15:00|52.78|50.78|52.89|50.89|52.96|50.96|52.68|50.68|0
1750677600000|2025-06-23 11:20:00|52.94|50.94|52.98|50.98|53.03|51.03|52.81|50.81|0
1750677900000|2025-06-23 11:25:00|53.02|51.02|53.22|51.22|53.28|51.28|53|51|0
1750678200000|2025-06-23 11:30:00|53.24|51.24|53.04|51.04|53.33|51.33|52.94|50.94|0
1750678500000|2025-06-23 11:35:00|53.03|51.03|53.1|51.1|53.24|51.24|53.02|51.02|0
1750678800000|2025-06-23 11:40:00|53.15|51.15|53.41|51.41|53.48|51.48|53.04|51.04|0
1750679100000|2025-06-23 11:45:00|53.4|51.4|53.45|51.45|53.72|51.72|53.4|51.4|0
1750679400000|2025-06-23 11:50:00|53.5|51.5|53.35|51.35|53.61|51.61|53.33|51.33|0
1750679700000|2025-06-23 11:55:00|53.36|51.36|53.09|51.09|53.36|51.36|53.03|51.03|0
1750680000000|2025-06-23 12:00:00|53.05|51.05|52.76|50.76|53.05|51.05|52.06|50.06|0
1750680300000|2025-06-23 12:05:00|52.77|50.77|53.01|51.01|53.08|51.08|52.73|50.73|0
1750680600000|2025-06-23 12:10:00|53|51|52.19|50.19|53.01|51.01|52.19|50.19|0
1750680900000|2025-06-23 12:15:00|52.18|50.18|52.24|50.24|52.29|50.29|52.11|50.11|0
1750681200000|2025-06-23 12:20:00|52.26|50.26|52.18|50.18|52.34|50.34|52.14|50.14|0
1750681500000|2025-06-23 12:25:00|52.21|50.21|52.28|50.28|52.3|50.3|52.1|50.1|0
1750681800000|2025-06-23 12:30:00|52.27|50.27|52.1|50.1|52.36|50.36|52.08|50.08|0
1750682100000|2025-06-23 12:35:00|52.08|50.08|51.89|49.89|52.09|50.09|51.87|49.87|0
1750682400000|2025-06-23 12:40:00|51.88|49.88|51.65|49.65|51.93|49.93|51.58|49.58|0
1750682700000|2025-06-23 12:45:00|51.67|49.67|51.7|49.7|51.75|49.75|51.64|49.64|0
1750683000000|2025-06-23 12:50:00|51.71|49.71|51.64|49.64|51.74|49.74|51.6|49.6|0
1750683300000|2025-06-23 12:55:00|51.67|49.67|51.45|49.45|51.67|49.67|51.37|49.37|0
1750683600000|2025-06-23 13:00:00|51.47|49.47|51.36|49.36|51.48|49.48|51.34|49.34|0
1750683900000|2025-06-23 13:05:00|51.34|49.34|51.65|49.65|51.73|49.73|51.16|49.16|0
1750684200000|2025-06-23 13:10:00|51.62|49.62|51.9|49.9|52.02|50.02|51.62|49.62|0
1750684500000|2025-06-23 13:15:00|51.91|49.91|51.78|49.78|51.95|49.95|51.69|49.69|0
1750684800000|2025-06-23 13:20:00|51.79|49.79|51.95|48.95|51.95|49.79|51.38|48.94|0
1750685100000|2025-06-23 13:25:00|51.97|48.97|52.14|49.14|52.19|49.19|51.89|48.89|0
1750685400000|2025-06-23 13:30:00|52.1|49.1|52.49|50.49|52.74|50.74|52.05|49.1|0
1750685700000|2025-06-23 13:35:00|52.52|50.52|51.34|49.34|52.59|50.59|51.32|49.32|0
1750686000000|2025-06-23 13:40:00|51.32|49.32|51.04|49.04|51.39|49.39|50.88|48.88|0
1750686300000|2025-06-23 13:45:00|50.94|48.94|50.51|48.51|51.22|49.22|50.44|48.44|0
1750686600000|2025-06-23 13:50:00|50.53|48.53|50.26|48.26|50.68|48.68|50.24|48.24|0
1750686900000|2025-06-23 13:55:00|50.27|48.27|50.12|48.12|50.4|48.4|50.08|48.08|0
1750687200000|2025-06-23 14:00:00|50.06|48.06|49.38|47.38|50.06|48.06|49.36|47.36|0
1750687500000|2025-06-23 14:05:00|49.35|47.35|49.32|47.32|49.48|47.48|49.13|47.13|0
1750687800000|2025-06-23 14:10:00|49.3|47.3|49.45|47.45|49.88|47.88|49.29|47.29|0
1750688100000|2025-06-23 14:15:00|49.44|47.44|49.03|47.03|49.64|47.64|48.92|46.92|0
1750688400000|2025-06-23 14:20:00|49|47|48.84|46.84|49.03|47.03|48.73|46.73|0
1750688700000|2025-06-23 14:25:00|48.83|46.83|49.12|47.12|49.22|47.22|48.82|46.82|0
1750689000000|2025-06-23 14:30:00|49.1|47.1|49.12|47.12|49.28|47.28|49|47|0
1750689300000|2025-06-23 14:35:00|49.13|47.13|49.48|47.48|49.48|47.48|49.07|47.07|0
1750689600000|2025-06-23 14:40:00|49.46|47.46|49.37|47.37|49.51|47.51|49.28|47.28|0
1750689900000|2025-06-23 14:45:00|49.4|47.4|49.69|47.69|49.74|47.74|49.31|47.31|0
1750690200000|2025-06-23 14:50:00|49.67|47.67|49.77|47.77|49.84|47.84|49.56|47.56|0
1750690500000|2025-06-23 14:55:00|49.78|47.78|50.17|48.17|50.18|48.18|49.65|47.65|0
1750690800000|2025-06-23 15:00:00|50.14|48.14|49.66|47.66|50.3|48.3|49.66|47.66|0
1750691100000|2025-06-23 15:05:00|49.64|47.64|49.5|47.5|49.72|47.72|49.46|47.46|0
1750691400000|2025-06-23 15:10:00|49.48|47.48|49.46|47.46|49.57|47.57|49.4|47.4|0
1750691700000|2025-06-23 15:15:00|49.44|47.44|49.33|47.33|49.49|47.49|49.32|47.32|0
1750692000000|2025-06-23 15:20:00|49.32|47.32|49.61|47.61|49.67|47.67|49.26|47.26|0
1750692300000|2025-06-23 15:25:00|49.6|47.6|50.12|48.12|50.14|48.14|49.51|47.51|0
1750692600000|2025-06-23 15:30:00|50.09|48.09|50.14|48.14|50.3|48.3|49.96|47.96|0
1750692900000|2025-06-23 15:35:00|50.16|48.16|50.24|48.24|50.35|48.35|50.05|48.05|0
1750693200000|2025-06-23 15:40:00|50.26|48.26|50.53|48.53|50.65|48.65|50.17|48.17|0
1750693500000|2025-06-23 15:45:00|50.55|48.55|50.5|48.5|50.63|48.63|50.39|48.39|0
1750693800000|2025-06-23 15:50:00|50.51|48.51|50.67|48.67|50.69|48.69|50.3|48.3|0
1750694100000|2025-06-23 15:55:00|50.69|48.69|50.61|48.61|50.73|48.73|50.3|48.3|0
1750694400000|2025-06-23 16:00:00|50.63|48.63|50.62|48.62|51.04|49.04|50.55|48.55|0
1750694700000|2025-06-23 16:05:00|50.64|48.64|50.86|48.86|50.86|48.86|50.55|48.55|0
1750695000000|2025-06-23 16:10:00|50.84|48.84|50.64|48.64|50.94|48.94|50.52|48.52|0
1750695300000|2025-06-23 16:15:00|50.72|48.72|50.69|48.69|50.92|48.92|50.56|48.56|0
1750695600000|2025-06-23 16:20:00|50.67|48.67|51.3|49.3|51.32|49.32|50.64|48.64|0
1750695900000|2025-06-23 16:25:00|51.31|49.31|51.97|49.97|52.07|50.07|51.3|49.3|0
1750696200000|2025-06-23 16:30:00|52.01|50.01|53.07|51.07|53.1|51.1|51.99|49.99|0
1750696500000|2025-06-23 16:35:00|53.08|51.08|52.97|50.57|54.25|51.85|52.94|50.54|0
1750696800000|2025-06-23 16:40:00|52.95|50.55|51.32|48.92|53.35|50.95|51.23|48.83|0
1750697100000|2025-06-23 16:45:00|51.3|48.9|51.71|49.31|52.14|49.74|50.84|48.44|0
1750697400000|2025-06-23 16:50:00|51.7|49.3|51.79|49.39|52.24|49.84|51.54|49.14|0
1750697700000|2025-06-23 16:55:00|51.9|49.5|52.53|50.13|52.56|50.16|51.86|49.46|0
1750698000000|2025-06-23 17:00:00|52.59|50.19|51.1|49.1|52.81|50.41|51.05|49.05|0
1750698300000|2025-06-23 17:05:00|51.09|49.09|50.76|48.76|51.51|49.51|50.7|48.7|0
1750698600000|2025-06-23 17:10:00|50.73|48.73|50.34|48.34|50.73|48.73|50.09|48.09|0
1750698900000|2025-06-23 17:15:00|50.32|48.32|49.79|47.79|50.36|48.36|49.74|47.74|0
1750699200000|2025-06-23 17:20:00|49.74|47.74|49.19|47.19|49.89|47.89|49.17|47.17|0
1750699500000|2025-06-23 17:25:00|49.15|47.15|48.68|46.68|49.28|47.28|46.87|44.87|0
1750699800000|2025-06-23 17:30:00|48.57|46.57|48.35|46.35|48.57|46.57|48.2|46.2|0
1750700100000|2025-06-23 17:35:00|48.34|46.34|48.09|46.09|48.45|46.45|47.95|45.95|0
1750700400000|2025-06-23 17:40:00|48.05|46.05|48.22|46.22|48.77|46.77|48.02|46.02|0
1750700700000|2025-06-23 17:45:00|48.17|46.17|48.27|46.27|48.29|46.29|47.94|45.94|0
1750701000000|2025-06-23 17:50:00|48.23|46.23|48.68|46.68|48.79|46.79|48.21|46.21|0
1750701300000|2025-06-23 17:55:00|48.67|46.67|48.55|46.55|48.81|46.81|48.45|46.45|0
1750701600000|2025-06-23 18:00:00|48.52|46.52|48.39|46.39|48.64|46.64|48.34|46.34|0
1750701900000|2025-06-23 18:05:00|48.36|46.36|48.35|46.35|48.45|46.45|48.17|46.17|0
1750702200000|2025-06-23 18:10:00|48.34|46.34|48.21|46.21|48.45|46.45|48.18|46.18|0
1750702500000|2025-06-23 18:15:00|48.23|46.23|48.51|46.51|48.67|46.67|48.2|46.2|0
1750702800000|2025-06-23 18:20:00|48.54|46.54|48.75|46.75|48.77|46.77|48.28|46.28|0
1750703100000|2025-06-23 18:25:00|48.76|46.76|48.93|46.93|48.93|46.93|48.67|46.67|0
1750703400000|2025-06-23 18:30:00|48.92|46.92|48.83|46.83|49.01|47.01|48.75|46.75|0
1750703700000|2025-06-23 18:35:00|48.85|46.85|48.96|46.96|49.03|47.03|48.8|46.8|0
1750704000000|2025-06-23 18:40:00|48.95|46.95|49.06|47.06|49.19|47.19|48.86|46.86|0
1750704300000|2025-06-23 18:45:00|49.08|47.08|49.16|47.16|49.3|47.3|49.06|47.06|0
1750704600000|2025-06-23 18:50:00|49.14|47.14|49.29|47.29|49.44|47.44|49.14|47.14|0
1750704900000|2025-06-23 18:55:00|49.3|47.3|49.09|47.09|49.36|47.36|49.09|47.09|0
1750705200000|2025-06-23 19:00:00|49.1|47.1|48.51|46.51|49.17|47.17|48.45|46.45|0
1750705500000|2025-06-23 19:05:00|48.53|46.53|48.78|46.78|48.85|46.85|48.53|46.53|0
1750705800000|2025-06-23 19:10:00|48.76|46.76|48.81|46.81|48.86|46.86|48.65|46.65|0
1750706100000|2025-06-23 19:15:00|48.78|46.78|49.01|47.01|49.07|47.07|48.73|46.73|0
1750706400000|2025-06-23 19:20:00|49.03|47.03|48.71|46.71|49.12|47.12|48.7|46.7|0
1750706700000|2025-06-23 19:25:00|48.74|46.74|48.6|46.6|48.77|46.77|48.54|46.54|0
1750707000000|2025-06-23 19:30:00|48.62|46.62|48.58|46.58|48.76|46.76|48.54|46.54|0
1750707300000|2025-06-23 19:35:00|48.59|46.59|48.58|46.58|48.67|46.67|48.52|46.52|0
1750707600000|2025-06-23 19:40:00|48.57|46.57|48.62|46.62|48.76|46.76|48.53|46.53|0
1750707900000|2025-06-23 19:45:00|48.63|46.63|48.63|46.63|48.77|46.77|48.54|46.54|0
1750708200000|2025-06-23 19:50:00|48.58|46.58|48.09|46.09|48.69|46.69|47.8|45.8|0
1750708500000|2025-06-23 19:55:00|48.19|46.19|47.92|45.92|48.23|46.23|47.63|45.63|0
1750708800000|2025-06-23 20:00:00|47.9|45.9|48.13|46.13|48.21|46.21|47.85|45.85|0
1750709100000|2025-06-23 20:05:00|48.03|46.03|48.06|46.06|48.22|46.22|48.02|46.02|0
1750709400000|2025-06-23 20:10:00|48.08|46.08|47.97|45.97|48.12|46.12|47.97|45.97|0
1750709700000|2025-06-23 20:15:00|47.99|45.99|47.96|45.96|48.01|46.01|47.92|45.92|0
1750710000000|2025-06-23 20:20:00|47.95|45.95|47.96|45.96|48|46|47.92|45.92|0
1750710300000|2025-06-23 20:25:00|47.95|45.95|47.94|45.94|48.03|46.03|47.85|45.85|0
1750710600000|2025-06-23 20:30:00|47.95|45.95|47.95|45.95|47.98|45.98|47.89|45.89|0
1750710900000|2025-06-23 20:35:00|47.94|45.94|47.9|45.9|47.97|45.97|47.85|45.85|0
1750711200000|2025-06-23 20:40:00|47.88|45.88|47.73|45.73|47.9|45.9|47.72|45.72|0
1750711500000|2025-06-23 20:45:00|47.75|45.75|47.75|45.75|47.79|45.79|47.72|45.72|0
1750711800000|2025-06-23 20:50:00|47.77|45.77|47.75|45.75|47.79|45.79|47.71|45.71|0
1750712100000|2025-06-23 20:55:00|48.25|45.25|48.24|45.24|48.3|45.3|48.21|45.21|0
1750712400000|2025-06-23 21:00:00|48.27|45.27|48.26|45.26|48.28|45.28|48.24|45.24|0
1750712700000|2025-06-23 21:05:00|48.25|45.25|48.25|45.25|48.28|45.28|48.25|45.25|0
1750713000000|2025-06-23 21:10:00|48.27|45.27|48.27|45.27|48.27|45.27|48.27|45.27|0
1750713300000|2025-06-23 21:15:00|48.29|45.29|48.29|45.29|48.29|45.29|48.28|45.28|0
1750713600000|2025-06-23 21:20:00|48.28|45.28|48.26|45.26|48.28|45.28|48.26|45.26|0
1750713900000|2025-06-23 21:25:00|48.27|45.27|48.26|45.26|48.29|45.29|48.25|45.25|0
1750714200000|2025-06-23 21:30:00|48.25|45.25|48.23|45.23|48.27|45.27|48.23|45.23|0
1750714500000|2025-06-23 21:35:00|48.24|45.24|48.23|45.23|48.27|45.27|48.23|45.23|0
1750714800000|2025-06-23 21:40:00|48.22|45.22|48.25|45.25|48.26|45.26|48.22|45.22|0
1750715100000|2025-06-23 21:45:00|48.23|45.23|48.24|45.24|48.27|45.27|48.23|45.23|0
1750715400000|2025-06-23 21:50:00|48.23|45.23|48.23|45.23|48.24|45.24|48.23|45.23|0
1750715700000|2025-06-23 21:55:00|48.22|45.22|48.23|45.23|48.26|45.26|48.22|45.22|0
1750716000000|2025-06-23 22:00:00|48.28|45.28|47.49|44.49|48.33|45.33|47.27|44.27|0
1750716300000|2025-06-23 22:05:00|47.48|44.48|47.13|44.13|47.68|44.68|47.13|44.13|0
1750716600000|2025-06-23 22:10:00|47.14|44.14|47.07|44.07|47.44|44.44|47.06|44.06|0
1750716900000|2025-06-23 22:15:00|47.05|44.05|47.04|44.04|47.09|44.09|46.97|43.97|0
1750717200000|2025-06-23 22:20:00|47.05|44.05|46.64|43.64|47.11|44.11|46.62|43.62|0
1750717500000|2025-06-23 22:25:00|46.65|43.65|46.86|43.86|46.87|43.87|46.59|43.59|0
1750717800000|2025-06-23 22:30:00|46.87|43.87|46.86|43.86|46.92|43.92|46.73|43.73|0
1750718100000|2025-06-23 22:35:00|46.83|43.83|46.99|43.99|47.04|44.04|46.76|43.76|0
1750718400000|2025-06-23 22:40:00|46.96|43.96|47.08|44.08|47.12|44.12|46.92|43.92|0
1750718700000|2025-06-23 22:45:00|47.09|44.09|47.21|44.21|47.21|44.21|47.09|44.09|0
1750719000000|2025-06-23 22:50:00|47.23|44.23|46.48|43.48|47.26|44.26|46.43|43.43|0
1750719300000|2025-06-23 22:55:00|46.49|43.49|46.19|43.19|46.49|43.49|46.19|43.19|0
1750719600000|2025-06-23 23:00:00|46.2|43.2|46.08|43.08|46.22|43.22|45.87|42.87|0
1750719900000|2025-06-23 23:05:00|46.09|43.09|46.03|43.03|46.23|43.23|45.95|42.95|0
1750720200000|2025-06-23 23:10:00|46.02|43.02|45.92|42.92|46.03|43.03|45.9|42.9|0
1750720500000|2025-06-23 23:15:00|45.91|42.91|45.76|42.76|45.95|42.95|45.63|42.63|0
1750720800000|2025-06-23 23:20:00|45.75|42.75|45.63|42.63|45.75|42.75|45.56|42.56|0
1750721100000|2025-06-23 23:25:00|45.65|42.65|45.74|42.74|45.78|42.78|45.65|42.65|0
1750721400000|2025-06-23 23:30:00|45.77|42.77|45.94|42.94|45.94|42.94|45.76|42.76|0
1750721700000|2025-06-23 23:35:00|45.93|42.93|45.72|42.72|45.96|42.96|45.58|42.58|0
1750722000000|2025-06-23 23:40:00|45.71|42.71|45.66|42.66|45.78|42.78|45.63|42.63|0
1750722300000|2025-06-23 23:45:00|45.65|42.65|45.65|42.65|45.74|42.74|45.63|42.63|0
1750722600000|2025-06-23 23:50:00|45.66|42.66|45.74|42.74|45.74|42.74|45.64|42.64|0
1750722900000|2025-06-23 23:55:00|45.75|42.75|45.77|42.77|45.82|42.82|45.63|42.63|0
1750723200000|2025-06-24 00:00:00|45.76|42.76|45.88|42.88|45.9|42.9|45.69|42.69|0
1750723500000|2025-06-24 00:05:00|45.87|42.87|45.71|42.71|45.88|42.88|45.67|42.67|0
1750723800000|2025-06-24 00:10:00|45.7|42.7|45.9|42.9|45.95|42.95|45.69|42.69|0
1750724100000|2025-06-24 00:15:00|45.89|42.89|45.64|43.64|45.99|43.99|45.38|42.8|0
1750724400000|2025-06-24 00:20:00|45.61|43.61|45.63|43.63|45.7|43.7|45.56|43.56|0
1750724700000|2025-06-24 00:25:00|45.61|43.61|45.61|43.61|45.67|43.67|45.58|43.58|0
1750725000000|2025-06-24 00:30:00|45.62|43.62|45.61|43.61|45.67|43.67|45.55|43.55|0
1750725300000|2025-06-24 00:35:00|45.63|43.63|45.66|43.66|45.7|43.7|45.57|43.57|0
1750725600000|2025-06-24 00:40:00|45.68|43.68|45.6|43.6|45.76|43.76|45.56|43.56|0
1750725900000|2025-06-24 00:45:00|45.58|43.58|45.65|43.65|45.85|43.85|45.43|43.43|0
1750726200000|2025-06-24 00:50:00|45.69|43.69|45.31|43.31|45.75|43.75|45.22|43.22|0
1750726500000|2025-06-24 00:55:00|45.32|43.32|45.37|43.37|45.46|43.46|45.3|43.3|0
1750726800000|2025-06-24 01:00:00|45.38|43.38|45.64|43.64|45.67|43.67|45.31|43.31|0
1750727100000|2025-06-24 01:05:00|45.63|43.63|45.5|43.5|45.72|43.72|45.45|43.45|0
1750727400000|2025-06-24 01:10:00|45.52|43.52|45.14|43.14|45.54|43.54|45.12|43.12|0
1750727700000|2025-06-24 01:15:00|45.13|43.13|45.27|43.27|45.31|43.31|45.12|43.12|0
1750728000000|2025-06-24 01:20:00|45.26|43.26|45.27|43.27|45.29|43.29|45.2|43.2|0
1750728300000|2025-06-24 01:25:00|45.28|43.28|45.25|43.25|45.3|43.3|45.21|43.21|0
1750728600000|2025-06-24 01:30:00|45.27|43.27|45.22|43.22|45.32|43.32|45.18|43.18|0
1750728900000|2025-06-24 01:35:00|45.23|43.23|45.22|43.22|45.29|43.29|45.19|43.19|0
1750729200000|2025-06-24 01:40:00|45.21|43.21|45.22|43.22|45.29|43.29|45.21|43.21|0
1750729500000|2025-06-24 01:45:00|45.24|43.24|44.98|42.98|45.26|43.26|44.92|42.92|0
1750729800000|2025-06-24 01:50:00|44.97|42.97|44.98|42.98|45.02|43.02|44.95|42.95|0
1750730100000|2025-06-24 01:55:00|44.99|42.99|44.98|42.98|45.03|43.03|44.97|42.97|0
1750730400000|2025-06-24 02:00:00|44.99|42.99|45.04|43.04|45.05|43.05|44.94|42.94|0
1750730700000|2025-06-24 02:05:00|44.98|42.98|45.58|43.58|45.62|43.62|44.98|42.98|0
1750731000000|2025-06-24 02:10:00|45.6|43.6|45.35|43.35|45.62|43.62|45.07|43.07|0
1750731300000|2025-06-24 02:15:00|45.36|43.36|45.44|43.44|45.51|43.51|45.31|43.31|0
1750731600000|2025-06-24 02:20:00|45.49|43.49|45.34|43.34|45.49|43.49|45.34|43.34|0
1750731900000|2025-06-24 02:25:00|45.37|43.37|45.4|43.4|45.45|43.45|45.35|43.35|0
1750732200000|2025-06-24 02:30:00|45.38|43.38|45.46|43.46|45.47|43.47|45.35|43.35|0
1750732500000|2025-06-24 02:35:00|45.44|43.44|45.46|43.46|45.51|43.51|45.4|43.4|0
1750732800000|2025-06-24 02:40:00|45.47|43.47|45.46|43.46|45.57|43.57|45.45|43.45|0
1750733100000|2025-06-24 02:45:00|45.47|43.47|45.49|43.49|45.53|43.53|45.43|43.43|0
1750733400000|2025-06-24 02:50:00|45.48|43.48|45.49|43.49|45.53|43.53|45.44|43.44|0
1750733700000|2025-06-24 02:55:00|45.48|43.48|45.5|43.5|45.53|43.53|45.44|43.44|0
1750734000000|2025-06-24 03:00:00|45.51|43.51|45.48|43.48|45.52|43.52|45.45|43.45|0
1750734300000|2025-06-24 03:05:00|45.49|43.49|45.48|43.48|45.54|43.54|45.45|43.45|0
1750734600000|2025-06-24 03:10:00|45.46|43.46|45.5|43.5|45.53|43.53|45.46|43.46|0
1750734900000|2025-06-24 03:15:00|45.49|43.49|45.52|43.52|45.58|43.58|45.48|43.48|0
1750735200000|2025-06-24 03:20:00|45.53|43.53|45.42|43.42|45.53|43.53|45.4|43.4|0
1750735500000|2025-06-24 03:25:00|45.41|43.41|45.4|43.4|45.46|43.46|45.39|43.39|0
1750735800000|2025-06-24 03:30:00|45.39|43.39|45.3|43.3|45.42|43.42|45.3|43.3|0
1750736100000|2025-06-24 03:35:00|45.32|43.32|45.1|43.1|45.32|43.32|45.05|43.05|0
1750736400000|2025-06-24 03:40:00|45.09|43.09|45.14|43.14|45.17|43.17|45.09|43.09|0
1750736700000|2025-06-24 03:45:00|45.09|43.09|45.08|43.08|45.1|43.1|45.06|43.06|0
1750737000000|2025-06-24 03:50:00|45.09|43.09|45.07|43.07|45.18|43.18|45.03|43.03|0
1750737300000|2025-06-24 03:55:00|45.09|43.09|45.13|43.13|45.16|43.16|45.05|43.05|0
1750737600000|2025-06-24 04:00:00|45.14|43.14|45.15|43.15|46.12|44.12|45.1|43.1|0
1750737900000|2025-06-24 04:05:00|45.14|43.14|45.08|43.08|45.17|43.17|45.03|43.03|0
1750738200000|2025-06-24 04:10:00|45.1|43.1|45.21|43.21|45.26|43.26|45.07|43.07|0
1750738500000|2025-06-24 04:15:00|45.25|43.25|45.34|43.34|45.44|43.44|45.23|43.23|0
1750738800000|2025-06-24 04:20:00|45.35|43.35|45.26|43.26|45.38|43.38|45.25|43.25|0
1750739100000|2025-06-24 04:25:00|45.25|43.25|45.12|43.12|45.25|43.25|45.08|43.08|0
1750739400000|2025-06-24 04:30:00|45.11|43.11|45.15|43.15|45.17|43.17|45.1|43.1|0
1750739700000|2025-06-24 04:35:00|45.14|43.14|45.09|43.09|45.17|43.17|45.07|43.07|0
1750740000000|2025-06-24 04:40:00|45.08|43.08|45.1|43.1|45.13|43.13|45.06|43.06|0
1750740300000|2025-06-24 04:45:00|45.13|43.13|45.09|43.09|45.16|43.16|45.06|43.06|0
1750740600000|2025-06-24 04:50:00|45.11|43.11|45.08|43.08|45.12|43.12|45.07|43.07|0
1750740900000|2025-06-24 04:55:00|45.09|43.09|45.09|43.09|45.1|43.1|45.07|43.07|0
1750741200000|2025-06-24 05:00:00|45.03|43.03|45.08|43.08|45.13|43.13|45.03|43.03|0
1750741500000|2025-06-24 05:05:00|45.07|43.07|45.09|43.09|45.13|43.13|45.05|43.05|0
1750741800000|2025-06-24 05:10:00|45.1|43.1|45.04|43.04|45.11|43.11|45.04|43.04|0
1750742100000|2025-06-24 05:15:00|45.03|43.03|45.06|43.06|45.07|43.07|45.02|43.02|0
1750742400000|2025-06-24 05:20:00|45.07|43.07|45.03|43.03|45.11|43.11|44.99|42.99|0
1750742700000|2025-06-24 05:25:00|45.01|43.01|44.98|42.98|45.05|43.05|44.98|42.98|0
1750743000000|2025-06-24 05:30:00|45|43|44.54|42.54|45|43|44.49|42.49|0
1750743300000|2025-06-24 05:35:00|44.53|42.53|44.4|42.4|44.6|42.6|44.36|42.36|0
1750743600000|2025-06-24 05:40:00|44.42|42.42|44.25|42.25|44.46|42.46|44.22|42.22|0
1750743900000|2025-06-24 05:45:00|44.28|42.28|44.27|42.27|44.3|42.3|44.2|42.2|0
1750744200000|2025-06-24 05:50:00|44.29|42.29|44.26|42.26|44.34|42.34|44.21|42.21|0
1750744500000|2025-06-24 05:55:00|44.27|42.27|44.26|42.26|44.3|42.3|44.22|42.22|0
1750744800000|2025-06-24 06:00:00|44.27|42.27|44.1|42.1|44.28|42.28|44.04|42.04|0
1750745100000|2025-06-24 06:05:00|44.11|42.11|44.03|42.03|44.13|42.13|44.03|42.03|0
1750745400000|2025-06-24 06:10:00|44.02|42.02|43.8|41.8|44.09|42.09|43.73|41.73|0
1750745700000|2025-06-24 06:15:00|43.77|41.77|43.76|41.76|43.87|41.87|43.72|41.72|0
1750746000000|2025-06-24 06:20:00|43.75|41.75|43.95|41.95|43.95|41.95|43.73|41.73|0
1750746300000|2025-06-24 06:25:00|43.94|41.94|43.37|41.37|43.95|41.95|43.36|41.36|0
1750746600000|2025-06-24 06:30:00|43.39|41.39|43.39|41.39|43.52|41.52|43.29|41.29|0
1750746900000|2025-06-24 06:35:00|43.41|41.41|43.41|41.41|43.48|41.48|43.34|41.34|0
1750747200000|2025-06-24 06:40:00|43.4|41.4|43.45|41.45|43.52|41.52|43.39|41.39|0
1750747500000|2025-06-24 06:45:00|43.42|41.42|43.53|41.53|43.59|41.59|43.37|41.37|0
1750747800000|2025-06-24 06:50:00|43.52|41.52|43.43|41.43|43.63|41.63|43.42|41.42|0
1750748100000|2025-06-24 06:55:00|43.42|41.42|43.26|41.26|43.5|41.5|43.21|41.21|0
1750748400000|2025-06-24 07:00:00|43.27|41.27|43.27|41.27|43.7|41.7|43.22|41.22|0
1750748700000|2025-06-24 07:05:00|43.28|41.28|43.39|41.39|43.41|41.41|42.93|40.93|0
1750749000000|2025-06-24 07:10:00|43.3|41.3|43.27|41.27|43.46|41.46|43.19|41.19|0
1750749300000|2025-06-24 07:15:00|43.29|41.29|43.24|41.24|43.32|41.32|42.87|40.87|0
1750749600000|2025-06-24 07:20:00|43.26|41.26|43.21|41.21|43.39|41.39|43.12|41.12|0
1750749900000|2025-06-24 07:25:00|43.22|41.22|43.47|41.47|43.47|41.47|43.14|41.14|0
1750750200000|2025-06-24 07:30:00|43.43|41.43|44|42|44.11|42.11|43.4|41.4|0
1750750500000|2025-06-24 07:35:00|43.99|41.99|43.79|41.79|44.21|42.21|43.76|41.76|0
1750750800000|2025-06-24 07:40:00|43.78|41.78|43.81|41.81|43.89|41.89|43.75|41.75|0
1750751100000|2025-06-24 07:45:00|43.79|41.79|43.66|41.66|43.81|41.81|43.53|41.53|0
1750751400000|2025-06-24 07:50:00|43.65|41.65|44.37|42.37|44.55|42.55|43.6|41.6|0
1750751700000|2025-06-24 07:55:00|44.34|42.34|44.05|42.05|44.44|42.44|43.99|41.99|0
1750752000000|2025-06-24 08:00:00|44.1|42.1|44.15|42.15|44.35|42.35|43.5|41.5|0
1750752300000|2025-06-24 08:05:00|44.18|42.18|44.06|42.06|44.26|42.26|44.01|42.01|0
1750752600000|2025-06-24 08:10:00|44.05|42.05|44.06|42.06|44.19|42.19|43.99|41.99|0
1750752900000|2025-06-24 08:15:00|44.04|42.04|44.2|42.2|44.36|42.36|44.01|42.01|0
1750753200000|2025-06-24 08:20:00|44.21|42.21|43.73|41.73|44.22|42.22|43.66|41.66|0
1750753500000|2025-06-24 08:25:00|43.74|41.74|43.71|41.71|43.79|41.79|43.66|41.66|0
1750753800000|2025-06-24 08:30:00|43.7|41.7|43.86|41.86|43.88|41.88|43.66|41.66|0
1750754100000|2025-06-24 08:35:00|43.87|41.87|43.87|41.87|43.96|41.96|43.83|41.83|0
1750754400000|2025-06-24 08:40:00|43.86|41.86|43.83|41.83|43.93|41.93|43.83|41.83|0
1750754700000|2025-06-24 08:45:00|43.9|41.9|43.9|41.9|43.96|41.96|43.82|41.82|0
1750755000000|2025-06-24 08:50:00|43.89|41.89|43.87|41.87|43.97|41.97|43.85|41.85|0
1750755300000|2025-06-24 08:55:00|43.88|41.88|43.91|41.91|43.94|41.94|43.82|41.82|0
1750755600000|2025-06-24 09:00:00|43.89|41.89|43.74|41.74|43.9|41.9|43.66|41.66|0
1750755900000|2025-06-24 09:05:00|43.71|41.71|43.72|41.72|43.79|41.79|43.67|41.67|0
1750756200000|2025-06-24 09:10:00|43.74|41.74|43.72|41.72|43.75|41.75|43.65|41.65|0
1750756500000|2025-06-24 09:15:00|43.73|41.73|43.66|41.66|43.73|41.73|43.59|41.59|0
1750756800000|2025-06-24 09:20:00|43.64|41.64|43.53|41.53|43.68|41.68|43.51|41.51|0
1750757100000|2025-06-24 09:25:00|43.54|41.54|43.26|41.26|43.56|41.56|43.21|41.21|0
1750757400000|2025-06-24 09:30:00|43.27|41.27|43.22|41.22|43.29|41.29|43.17|41.17|0
1750757700000|2025-06-24 09:35:00|43.21|41.21|43.09|41.09|43.25|41.25|43.07|41.07|0
1750758000000|2025-06-24 09:40:00|43.1|41.1|43.21|41.21|43.21|41.21|43.09|41.09|0
1750758300000|2025-06-24 09:45:00|43.2|41.2|43.18|41.18|43.21|41.21|43.15|41.15|0
1750758600000|2025-06-24 09:50:00|43.19|41.19|43.5|41.5|43.53|41.53|43.18|41.18|0
1750758900000|2025-06-24 09:55:00|43.51|41.51|43.54|41.54|43.57|41.57|43.48|41.48|0
1750759200000|2025-06-24 10:00:00|43.57|41.57|43.67|41.67|43.73|41.73|43.41|41.41|0
1750759500000|2025-06-24 10:05:00|43.66|41.66|43.74|41.74|43.81|41.81|43.63|41.63|0
1750759800000|2025-06-24 10:10:00|43.72|41.72|43.76|41.76|43.83|41.83|43.69|41.69|0
1750760100000|2025-06-24 10:15:00|43.73|41.73|43.75|41.75|43.91|41.91|43.68|41.68|0
1750760400000|2025-06-24 10:20:00|43.72|41.72|43.63|41.63|43.73|41.73|43.61|41.61|0
1750760700000|2025-06-24 10:25:00|43.64|41.64|43.68|41.68|43.77|41.77|43.63|41.63|0
1750761000000|2025-06-24 10:30:00|43.71|41.71|43.78|41.78|43.91|41.91|43.71|41.71|0
1750761300000|2025-06-24 10:35:00|43.8|41.8|43.84|41.84|43.9|41.9|43.73|41.73|0
1750761600000|2025-06-24 10:40:00|43.83|41.83|43.75|41.75|43.83|41.83|43.53|41.53|0
1750761900000|2025-06-24 10:45:00|43.72|41.72|43.64|41.64|43.72|41.72|43.62|41.62|0
1750762200000|2025-06-24 10:50:00|43.63|41.63|43.56|41.56|43.67|41.67|43.52|41.52|0
1750762500000|2025-06-24 10:55:00|43.57|41.57|43.69|41.69|43.71|41.71|43.52|41.52|0
1750762800000|2025-06-24 11:00:00|43.7|41.7|43.63|41.63|43.74|41.74|43.5|41.5|0
1750763100000|2025-06-24 11:05:00|43.62|41.62|43.86|41.86|43.88|41.88|43.5|41.5|0
1750763400000|2025-06-24 11:10:00|43.87|41.87|43.89|41.89|44|42|43.84|41.84|0
1750763700000|2025-06-24 11:15:00|43.88|41.88|44.03|42.03|44.06|42.06|43.86|41.86|0
1750764000000|2025-06-24 11:20:00|44.04|42.04|44.16|42.16|44.26|42.26|44.02|42.02|0
1750764300000|2025-06-24 11:25:00|44.19|42.19|43.7|41.7|44.19|42.19|43.6|41.6|0
1750764600000|2025-06-24 11:30:00|43.73|41.73|43.69|41.69|43.81|41.81|43.47|41.47|0
1750764900000|2025-06-24 11:35:00|43.7|41.7|43.73|41.73|43.85|41.85|43.68|41.68|0
1750765200000|2025-06-24 11:40:00|43.72|41.72|43.75|41.75|43.78|41.78|43.65|41.65|0
1750765500000|2025-06-24 11:45:00|43.74|41.74|43.7|41.7|43.77|41.77|43.64|41.64|0
1750765800000|2025-06-24 11:50:00|43.71|41.71|43.74|41.74|43.79|41.79|43.69|41.69|0
1750766100000|2025-06-24 11:55:00|43.72|41.72|43.67|41.67|43.76|41.76|43.61|41.61|0
1750766400000|2025-06-24 12:00:00|43.68|41.68|43.66|41.66|43.74|41.74|43.53|41.53|0
1750766700000|2025-06-24 12:05:00|43.61|41.61|43.6|41.6|43.63|41.63|43.49|41.49|0
1750767000000|2025-06-24 12:10:00|43.59|41.59|43.7|41.7|43.74|41.74|43.52|41.52|0
1750767300000|2025-06-24 12:15:00|43.69|41.69|43.79|41.79|43.84|41.84|43.66|41.66|0
1750767600000|2025-06-24 12:20:00|43.81|41.81|43.79|41.79|43.83|41.83|43.74|41.74|0
1750767900000|2025-06-24 12:25:00|43.81|41.81|43.82|41.82|43.88|41.88|43.75|41.75|0
1750768200000|2025-06-24 12:30:00|43.83|41.83|43.84|41.84|44.09|42.09|43.61|41.61|0
1750768500000|2025-06-24 12:35:00|43.79|41.79|43.71|41.71|43.87|41.87|43.7|41.7|0
1750768800000|2025-06-24 12:40:00|43.73|41.73|43.74|41.74|43.79|41.79|43.68|41.68|0
1750769100000|2025-06-24 12:45:00|43.73|41.73|43.67|41.67|43.75|41.75|43.59|41.59|0
1750769400000|2025-06-24 12:50:00|43.64|41.64|43.79|41.79|43.9|41.9|43.63|41.63|0
1750769700000|2025-06-24 12:55:00|43.8|41.8|43.61|41.61|43.8|41.8|43.57|41.57|0
1750770000000|2025-06-24 13:00:00|43.44|41.44|43.53|41.53|43.59|41.59|43.4|41.4|0
1750770300000|2025-06-24 13:05:00|43.54|41.54|43.45|41.45|43.61|41.61|43.42|41.42|0
1750770600000|2025-06-24 13:10:00|43.46|41.46|43.35|41.35|43.5|41.5|43.34|41.34|0
1750770900000|2025-06-24 13:15:00|43.42|41.42|43.25|41.25|43.45|41.45|43.14|41.14|0
1750771200000|2025-06-24 13:20:00|43.24|41.24|43.62|40.62|43.63|41.35|43.09|40.62|0
1750771500000|2025-06-24 13:25:00|43.66|40.66|43.83|40.83|43.85|40.85|43.55|40.55|0
1750771800000|2025-06-24 13:30:00|43.52|41.52|43.16|41.16|43.64|41.64|43.12|41.12|0
1750772100000|2025-06-24 13:35:00|43.25|41.25|42.99|40.99|43.26|41.26|42.86|40.86|0
1750772400000|2025-06-24 13:40:00|42.96|40.96|43.02|41.02|43.04|41.04|42.72|40.72|0
1750772700000|2025-06-24 13:45:00|43.04|41.04|43|41|43.04|41.04|42.73|40.73|0
1750773000000|2025-06-24 13:50:00|42.97|40.97|43.19|41.19|43.22|41.22|42.93|40.93|0
1750773300000|2025-06-24 13:55:00|43.17|41.17|43.49|41.49|43.6|41.6|43.15|41.15|0
1750773600000|2025-06-24 14:00:00|43.53|41.53|43.25|41.25|43.78|41.78|43.19|41.19|0
1750773900000|2025-06-24 14:05:00|43.24|41.24|43.45|41.45|43.66|41.66|43.18|41.18|0
1750774200000|2025-06-24 14:10:00|43.48|41.48|43.43|41.43|43.56|41.56|43.27|41.27|0
1750774500000|2025-06-24 14:15:00|43.4|41.4|43.08|41.08|43.4|41.4|43.03|41.03|0
1750774800000|2025-06-24 14:20:00|43.06|41.06|43.02|41.02|43.12|41.12|42.96|40.96|0
1750775100000|2025-06-24 14:25:00|43.03|41.03|43.09|41.09|43.23|41.23|42.97|40.97|0
1750775400000|2025-06-24 14:30:00|43.07|41.07|42.85|40.85|43.18|41.18|42.77|40.77|0
1750775700000|2025-06-24 14:35:00|42.88|40.88|42.87|40.87|42.97|40.97|42.84|40.84|0
1750776000000|2025-06-24 14:40:00|42.88|40.88|42.6|40.6|42.92|40.92|42.56|40.56|0
1750776300000|2025-06-24 14:45:00|42.61|40.61|42.7|40.7|42.75|40.75|42.54|40.54|0
1750776600000|2025-06-24 14:50:00|42.71|40.71|42.82|40.82|42.9|40.9|42.62|40.62|0
1750776900000|2025-06-24 14:55:00|42.79|40.79|42.89|40.89|43|41|42.68|40.68|0
1750777200000|2025-06-24 15:00:00|42.86|40.86|42.75|40.75|42.86|40.86|42.63|40.63|0
1750777500000|2025-06-24 15:05:00|42.73|40.73|42.92|40.92|42.98|40.98|42.67|40.67|0
1750777800000|2025-06-24 15:10:00|42.91|40.91|42.8|40.8|42.92|40.92|42.76|40.76|0
1750778100000|2025-06-24 15:15:00|42.81|40.81|42.78|40.78|42.83|40.83|42.71|40.71|0
1750778400000|2025-06-24 15:20:00|42.79|40.79|42.69|40.69|42.84|40.84|42.6|40.6|0
1750778700000|2025-06-24 15:25:00|42.71|40.71|42.66|40.66|42.76|40.76|42.62|40.62|0
1750779000000|2025-06-24 15:30:00|42.65|40.65|42.58|40.58|42.65|40.65|42.52|40.52|0
1750779300000|2025-06-24 15:35:00|42.53|40.53|42.59|40.59|42.59|40.59|42.49|40.49|0
1750779600000|2025-06-24 15:40:00|42.58|40.58|42.57|40.57|42.67|40.67|42.52|40.52|0
1750779900000|2025-06-24 15:45:00|42.56|40.56|42.56|40.56|42.6|40.6|42.51|40.51|0
1750780200000|2025-06-24 15:50:00|42.57|40.57|42.7|40.7|42.72|40.72|42.45|40.45|0
1750780500000|2025-06-24 15:55:00|42.71|40.71|42.65|40.65|42.73|40.73|42.59|40.59|0
1750780800000|2025-06-24 16:00:00|42.63|40.63|42.57|40.57|42.77|40.77|42.56|40.56|0
1750781100000|2025-06-24 16:05:00|42.59|40.59|42.56|40.56|42.65|40.65|42.55|40.55|0
1750781400000|2025-06-24 16:10:00|42.55|40.55|42.55|40.55|42.59|40.59|42.46|40.46|0
1750781700000|2025-06-24 16:15:00|42.53|40.53|42.53|40.53|42.6|40.6|42.46|40.46|0
1750782000000|2025-06-24 16:20:00|42.54|40.54|42.47|40.47|42.58|40.58|42.47|40.47|0
1750782300000|2025-06-24 16:25:00|42.49|40.49|42.33|40.33|42.52|40.52|42.28|40.28|0
1750782600000|2025-06-24 16:30:00|42.32|40.32|42.26|40.26|42.46|40.46|42.2|40.2|0
1750782900000|2025-06-24 16:35:00|42.23|40.23|42.22|40.22|42.3|40.3|42.19|40.19|0
1750783200000|2025-06-24 16:40:00|42.23|40.23|42.02|40.02|42.23|40.23|41.97|39.97|0
1750783500000|2025-06-24 16:45:00|42|40|42.14|40.14|42.21|40.21|42|40|0
1750783800000|2025-06-24 16:50:00|42.16|40.16|42.18|40.18|42.22|40.22|42.1|40.1|0
1750784100000|2025-06-24 16:55:00|42.19|40.19|42.31|40.31|42.51|40.51|42.12|40.12|0
1750784400000|2025-06-24 17:00:00|42.3|40.3|42.16|40.16|42.34|40.34|42.09|40.09|0
1750784700000|2025-06-24 17:05:00|42.17|40.17|42.12|40.12|42.28|40.28|42.12|40.12|0
1750785000000|2025-06-24 17:10:00|42.15|40.15|42.13|40.13|42.18|40.18|42.09|40.09|0
1750785300000|2025-06-24 17:15:00|42.14|40.14|42.09|40.09|42.38|40.38|41.96|39.96|0
1750785600000|2025-06-24 17:20:00|42.08|40.08|42.4|40.4|42.5|40.5|42.08|40.08|0
1750785900000|2025-06-24 17:25:00|42.41|40.41|42.4|40.4|42.44|40.44|42.33|40.33|0
1750786200000|2025-06-24 17:30:00|42.39|40.39|42.31|40.31|42.41|40.41|42.23|40.23|0
1750786500000|2025-06-24 17:35:00|42.32|40.32|42.41|40.41|42.44|40.44|42.24|40.24|0
1750786800000|2025-06-24 17:40:00|42.43|40.43|42.31|40.31|42.44|40.44|42.23|40.23|0
1750787100000|2025-06-24 17:45:00|42.3|40.3|42.19|40.19|42.33|40.33|42.13|40.13|0
1750787400000|2025-06-24 17:50:00|42.21|40.21|42.13|40.13|42.21|40.21|42.07|40.07|0
1750787700000|2025-06-24 17:55:00|42.14|40.14|42.12|40.12|42.28|40.28|42.11|40.11|0
1750788000000|2025-06-24 18:00:00|42.1|40.1|42.07|40.07|42.16|40.16|42.01|40.01|0
1750788300000|2025-06-24 18:05:00|42.06|40.06|42.14|40.14|42.2|40.2|42.06|40.06|0
1750788600000|2025-06-24 18:10:00|42.15|40.15|42.35|40.35|42.35|40.35|42.05|40.05|0
1750788900000|2025-06-24 18:15:00|42.34|40.34|42.28|40.28|42.34|40.34|42.13|40.13|0
1750789200000|2025-06-24 18:20:00|42.18|40.18|42.16|40.16|42.2|40.2|42.11|40.11|0
1750789500000|2025-06-24 18:25:00|42.15|40.15|42.15|40.15|42.2|40.2|42.08|40.08|0
1750789800000|2025-06-24 18:30:00|42.16|40.16|42.19|40.19|42.19|40.19|42.07|40.07|0
1750790100000|2025-06-24 18:35:00|42.18|40.18|41.97|39.97|42.18|40.18|41.91|39.91|0
1750790400000|2025-06-24 18:40:00|41.95|39.95|41.95|39.95|42.02|40.02|41.88|39.88|0
1750790700000|2025-06-24 18:45:00|41.93|39.93|42.08|40.08|42.08|40.08|41.88|39.88|0
1750791000000|2025-06-24 18:50:00|42.1|40.1|42.19|40.19|42.2|40.2|42.06|40.06|0
1750791300000|2025-06-24 18:55:00|42.2|40.2|41.99|39.99|42.22|40.22|41.98|39.98|0
1750791600000|2025-06-24 19:00:00|41.98|39.98|41.88|39.88|42|40|41.77|39.77|0
1750791900000|2025-06-24 19:05:00|41.89|39.89|41.8|39.8|41.93|39.93|41.72|39.72|0
1750792200000|2025-06-24 19:10:00|41.82|39.82|41.83|39.83|41.95|39.95|41.79|39.79|0
1750792500000|2025-06-24 19:15:00|41.85|39.85|41.83|39.83|41.86|39.86|41.77|39.77|0
1750792800000|2025-06-24 19:20:00|41.82|39.82|41.8|39.8|41.86|39.86|41.75|39.75|0
1750793100000|2025-06-24 19:25:00|41.79|39.79|41.82|39.82|41.85|39.85|41.77|39.77|0
1750793400000|2025-06-24 19:30:00|41.83|39.83|41.83|39.83|41.88|39.88|41.73|39.73|0
1750793700000|2025-06-24 19:35:00|41.84|39.84|41.83|39.83|41.84|39.84|41.76|39.76|0
1750794000000|2025-06-24 19:40:00|41.82|39.82|41.82|39.82|41.84|39.84|41.75|39.75|0
1750794300000|2025-06-24 19:45:00|41.83|39.83|41.85|39.85|41.95|39.95|41.79|39.79|0
1750794600000|2025-06-24 19:50:00|41.91|39.91|42.13|40.13|42.14|40.14|41.87|39.87|0
1750794900000|2025-06-24 19:55:00|42.2|40.2|41.8|39.8|42.22|40.22|41.58|39.58|0
1750795200000|2025-06-24 20:00:00|41.76|39.76|41.86|39.86|41.9|39.9|41.7|39.7|0
1750795500000|2025-06-24 20:05:00|41.9|39.9|41.84|39.84|41.9|39.9|41.8|39.8|0
1750795800000|2025-06-24 20:10:00|41.83|39.83|41.84|39.84|41.88|39.88|41.78|39.78|0
1750796100000|2025-06-24 20:15:00|41.83|39.83|41.89|39.89|41.92|39.92|41.83|39.83|0
1750796400000|2025-06-24 20:20:00|41.9|39.9|41.9|39.9|41.91|39.91|41.85|39.85|0
1750796700000|2025-06-24 20:25:00|41.89|39.89|41.88|39.88|41.91|39.91|41.83|39.83|0
1750797000000|2025-06-24 20:30:00|41.89|39.89|41.85|39.85|41.9|39.9|41.85|39.85|0
1750797300000|2025-06-24 20:35:00|41.87|39.87|41.88|39.88|41.89|39.89|41.85|39.85|0
1750797600000|2025-06-24 20:40:00|41.87|39.87|41.87|39.87|41.91|39.91|41.86|39.86|0
1750797900000|2025-06-24 20:45:00|41.88|39.88|41.85|39.85|41.88|39.88|41.75|39.75|0
1750798200000|2025-06-24 20:50:00|41.86|39.86|41.82|39.82|41.88|39.88|41.8|39.8|0
1750798500000|2025-06-24 20:55:00|42.32|39.32|42.36|39.36|42.36|39.36|42.31|39.31|0
1750798800000|2025-06-24 21:00:00|42.34|39.34|42.31|39.31|42.36|39.36|42.29|39.29|0
1750799100000|2025-06-24 21:05:00|42.3|39.3|42.17|39.17|42.3|39.3|42.17|39.17|0
1750799400000|2025-06-24 21:10:00|42.18|39.18|42.24|39.24|42.25|39.25|42.17|39.17|0
1750799700000|2025-06-24 21:15:00|42.25|39.25|42.23|39.23|42.26|39.26|42.23|39.23|0
1750800000000|2025-06-24 21:20:00|42.22|39.22|42.23|39.23|42.23|39.23|42.22|39.22|0
1750800300000|2025-06-24 21:25:00|42.26|39.26|42.29|39.29|42.29|39.29|42.26|39.26|0
1750800600000|2025-06-24 21:30:00|42.3|39.3|42.29|39.29|42.31|39.31|42.28|39.28|0
1750800900000|2025-06-24 21:35:00|42.31|39.31|42.39|39.39|42.42|39.42|42.31|39.31|0
1750801200000|2025-06-24 21:40:00|42.38|39.38|42.36|39.36|42.38|39.38|42.32|39.32|0
1750801500000|2025-06-24 21:45:00|42.35|39.35|42.33|39.33|42.35|39.35|42.33|39.33|0
1750801800000|2025-06-24 21:50:00|42.32|39.32|42.34|39.34|42.34|39.34|42.32|39.32|0
1750802100000|2025-06-24 21:55:00|42.33|39.33|42.34|39.34|42.34|39.34|42.32|39.32|0
1750802400000|2025-06-24 22:00:00|42.42|39.42|42.56|39.56|42.61|39.61|42.37|39.37|0
1750802700000|2025-06-24 22:05:00|42.53|39.53|42.5|39.5|42.59|39.59|42.49|39.49|0
1750803000000|2025-06-24 22:10:00|42.49|39.49|42.49|39.49|42.51|39.51|42.45|39.45|0
1750803300000|2025-06-24 22:15:00|42.5|39.5|42.51|39.51|42.59|39.59|42.47|39.47|0
1750803600000|2025-06-24 22:20:00|42.52|39.52|42.51|39.51|42.54|39.54|42.4|39.4|0
1750803900000|2025-06-24 22:25:00|42.5|39.5|42.42|39.42|42.51|39.51|42.42|39.42|0
1750804200000|2025-06-24 22:30:00|42.41|39.41|42.47|39.47|42.51|39.51|42.4|39.4|0
1750804500000|2025-06-24 22:35:00|42.48|39.48|42.57|39.57|42.57|39.57|42.46|39.46|0
1750804800000|2025-06-24 22:40:00|42.56|39.56|42.45|39.45|42.57|39.57|42.42|39.42|0
1750805100000|2025-06-24 22:45:00|42.47|39.47|42.42|39.42|42.47|39.47|42.41|39.41|0
1750805400000|2025-06-24 22:50:00|42.44|39.44|42.46|39.46|42.5|39.5|42.41|39.41|0
1750805700000|2025-06-24 22:55:00|42.48|39.48|42.48|39.48|42.48|39.48|42.46|39.46|0
1750806000000|2025-06-24 23:00:00|42.47|39.47|42.43|39.43|42.47|39.47|42.32|39.32|0
1750806300000|2025-06-24 23:05:00|42.46|39.46|42.45|39.45|42.49|39.49|42.43|39.43|0
1750806600000|2025-06-24 23:10:00|42.46|39.46|42.47|39.47|42.49|39.49|42.42|39.42|0
1750806900000|2025-06-24 23:15:00|42.46|39.46|42.55|39.55|42.58|39.58|42.46|39.46|0
1750807200000|2025-06-24 23:20:00|42.54|39.54|42.47|39.47|42.54|39.54|42.46|39.46|0
1750807500000|2025-06-24 23:25:00|42.46|39.46|42.44|39.44|42.47|39.47|42.42|39.42|0
1750807800000|2025-06-24 23:30:00|42.46|39.46|42.49|39.49|42.5|39.5|42.44|39.44|0
1750808100000|2025-06-24 23:35:00|42.48|39.48|42.44|39.44|42.49|39.49|42.43|39.43|0
1750808400000|2025-06-24 23:40:00|42.45|39.45|42.41|39.41|42.47|39.47|42.4|39.4|0
1750808700000|2025-06-24 23:45:00|42.4|39.4|42.41|39.41|42.43|39.43|42.39|39.39|0
1750809000000|2025-06-24 23:50:00|42.43|39.43|42.43|39.43|42.44|39.44|42.38|39.38|0
1750809300000|2025-06-24 23:55:00|42.42|39.42|42.18|39.18|42.42|39.42|42.13|39.13|0
1750809600000|2025-06-25 00:00:00|42.16|39.16|42.26|39.26|42.27|39.27|42.16|39.16|0
1750809900000|2025-06-25 00:05:00|42.27|39.27|42.13|39.13|42.28|39.28|42.1|39.1|0
1750810200000|2025-06-25 00:10:00|42.12|39.12|42.13|39.13|42.2|39.2|42.09|39.09|0
1750810500000|2025-06-25 00:15:00|42.08|39.08|41.78|39.78|42.1|39.82|41.58|39.05|0
1750810800000|2025-06-25 00:20:00|41.79|39.79|41.8|39.8|41.83|39.83|41.75|39.75|0
1750811100000|2025-06-25 00:25:00|41.78|39.78|41.79|39.79|41.8|39.8|41.73|39.73|0
1750811400000|2025-06-25 00:30:00|41.78|39.78|41.77|39.77|41.81|39.81|41.74|39.74|0
1750811700000|2025-06-25 00:35:00|41.8|39.8|41.92|39.92|41.92|39.92|41.8|39.8|0
1750812000000|2025-06-25 00:40:00|41.91|39.91|41.87|39.87|41.92|39.92|41.85|39.85|0
1750812300000|2025-06-25 00:45:00|41.85|39.85|41.89|39.89|41.94|39.94|41.85|39.85|0
1750812600000|2025-06-25 00:50:00|41.9|39.9|41.87|39.87|41.91|39.91|41.86|39.86|0
1750812900000|2025-06-25 00:55:00|41.86|39.86|41.89|39.89|41.91|39.91|41.85|39.85|0
1750813200000|2025-06-25 01:00:00|41.92|39.92|41.89|39.89|41.94|39.94|41.86|39.86|0
1750813500000|2025-06-25 01:05:00|41.88|39.88|41.88|39.88|41.96|39.96|41.86|39.86|0
1750813800000|2025-06-25 01:10:00|41.89|39.89|41.87|39.87|41.9|39.9|41.84|39.84|0
1750814100000|2025-06-25 01:15:00|41.88|39.88|41.87|39.87|41.91|39.91|41.86|39.86|0
1750814400000|2025-06-25 01:20:00|41.86|39.86|41.89|39.89|41.92|39.92|41.86|39.86|0
1750814700000|2025-06-25 01:25:00|41.9|39.9|41.94|39.94|41.97|39.97|41.86|39.86|0
1750815000000|2025-06-25 01:30:00|41.96|39.96|41.95|39.95|41.98|39.98|41.88|39.88|0
1750815300000|2025-06-25 01:35:00|41.94|39.94|41.9|39.9|41.95|39.95|41.89|39.89|0
1750815600000|2025-06-25 01:40:00|41.91|39.91|41.93|39.93|41.95|39.95|41.89|39.89|0
1750815900000|2025-06-25 01:45:00|41.92|39.92|41.92|39.92|41.95|39.95|41.88|39.88|0
1750816200000|2025-06-25 01:50:00|41.91|39.91|41.9|39.9|41.97|39.97|41.88|39.88|0
1750816500000|2025-06-25 01:55:00|41.91|39.91|41.96|39.96|41.98|39.98|41.89|39.89|0
1750816800000|2025-06-25 02:00:00|41.95|39.95|41.95|39.95|41.97|39.97|41.91|39.91|0
1750817100000|2025-06-25 02:05:00|41.96|39.96|41.95|39.95|41.96|39.96|41.92|39.92|0
1750817400000|2025-06-25 02:10:00|41.94|39.94|41.91|39.91|41.98|39.98|41.91|39.91|0
1750817700000|2025-06-25 02:15:00|41.92|39.92|41.91|39.91|41.94|39.94|41.91|39.91|0
1750818000000|2025-06-25 02:20:00|41.9|39.9|41.93|39.93|41.98|39.98|41.9|39.9|0
1750818300000|2025-06-25 02:25:00|41.92|39.92|41.91|39.91|41.96|39.96|41.9|39.9|0
1750818600000|2025-06-25 02:30:00|41.92|39.92|41.94|39.94|41.95|39.95|41.9|39.9|0
1750818900000|2025-06-25 02:35:00|41.93|39.93|41.91|39.91|41.95|39.95|41.91|39.91|0
1750819200000|2025-06-25 02:40:00|41.9|39.9|41.9|39.9|41.93|39.93|41.89|39.89|0
1750819500000|2025-06-25 02:45:00|41.91|39.91|41.94|39.94|41.95|39.95|41.9|39.9|0
1750819800000|2025-06-25 02:50:00|41.92|39.92|41.93|39.93|41.96|39.96|41.91|39.91|0
1750820100000|2025-06-25 02:55:00|41.92|39.92|41.92|39.92|41.96|39.96|41.9|39.9|0
1750820400000|2025-06-25 03:00:00|41.9|39.9|41.87|39.87|41.95|39.95|41.87|39.87|0
1750820700000|2025-06-25 03:05:00|41.88|39.88|41.88|39.88|41.91|39.91|41.87|39.87|0
1750821000000|2025-06-25 03:10:00|41.9|39.9|41.88|39.88|41.9|39.9|41.77|39.77|0
1750821300000|2025-06-25 03:15:00|41.9|39.9|41.88|39.88|41.91|39.91|41.84|39.84|0
1750821600000|2025-06-25 03:20:00|41.87|39.87|41.87|39.87|41.9|39.9|41.85|39.85|0
1750821900000|2025-06-25 03:25:00|41.88|39.88|41.82|39.82|41.91|39.91|41.82|39.82|0
1750822200000|2025-06-25 03:30:00|41.85|39.85|41.87|39.87|41.88|39.88|41.82|39.82|0
1750822500000|2025-06-25 03:35:00|41.88|39.88|41.89|39.89|41.91|39.91|41.85|39.85|0
1750822800000|2025-06-25 03:40:00|41.91|39.91|41.92|39.92|41.93|39.93|41.88|39.88|0
1750823100000|2025-06-25 03:45:00|41.93|39.93|41.92|39.92|41.94|39.94|41.89|39.89|0
1750823400000|2025-06-25 03:50:00|41.91|39.91|41.9|39.9|41.92|39.92|41.86|39.86|0
1750823700000|2025-06-25 03:55:00|41.88|39.88|41.92|39.92|41.92|39.92|41.87|39.87|0
1750824000000|2025-06-25 04:00:00|41.91|39.91|41.87|39.87|41.92|39.92|41.86|39.86|0
1750824300000|2025-06-25 04:05:00|41.89|39.89|41.88|39.88|41.9|39.9|41.85|39.85|0
1750824600000|2025-06-25 04:10:00|41.87|39.87|41.87|39.87|41.92|39.92|41.86|39.86|0
1750824900000|2025-06-25 04:15:00|41.86|39.86|41.87|39.87|41.89|39.89|41.85|39.85|0
1750825200000|2025-06-25 04:20:00|41.85|39.85|41.88|39.88|41.9|39.9|41.85|39.85|0
1750825500000|2025-06-25 04:25:00|41.87|39.87|41.77|39.77|41.89|39.89|41.73|39.73|0
1750825800000|2025-06-25 04:30:00|41.75|39.75|41.75|39.75|41.77|39.77|41.73|39.73|0
1750826100000|2025-06-25 04:35:00|41.77|39.77|41.76|39.76|41.77|39.77|41.74|39.74|0
1750826400000|2025-06-25 04:40:00|41.75|39.75|41.75|39.75|41.77|39.77|41.75|39.75|0
1750826700000|2025-06-25 04:45:00|41.77|39.77|41.74|39.74|41.77|39.77|41.73|39.73|0
1750827000000|2025-06-25 04:50:00|41.75|39.75|41.76|39.76|41.79|39.79|41.73|39.73|0
1750827300000|2025-06-25 04:55:00|41.75|39.75|41.76|39.76|41.77|39.77|41.73|39.73|0
1750827600000|2025-06-25 05:00:00|41.77|39.77|41.69|39.69|41.77|39.77|41.66|39.66|0
1750827900000|2025-06-25 05:05:00|41.66|39.66|41.69|39.69|41.72|39.72|41.66|39.66|0
1750828200000|2025-06-25 05:10:00|41.68|39.68|41.68|39.68|41.7|39.7|41.62|39.62|0
1750828500000|2025-06-25 05:15:00|41.67|39.67|41.67|39.67|41.7|39.7|41.67|39.67|0
1750828800000|2025-06-25 05:20:00|41.65|39.65|41.56|39.56|41.69|39.69|41.56|39.56|0
1750829100000|2025-06-25 05:25:00|41.58|39.58|41.61|39.61|41.61|39.61|41.53|39.53|0
1750829400000|2025-06-25 05:30:00|41.62|39.62|41.6|39.6|41.62|39.62|41.53|39.53|0
1750829700000|2025-06-25 05:35:00|41.59|39.59|41.6|39.6|41.62|39.62|41.54|39.54|0
1750830000000|2025-06-25 05:40:00|41.62|39.62|41.62|39.62|41.66|39.66|41.59|39.59|0
1750830300000|2025-06-25 05:45:00|41.61|39.61|41.67|39.67|41.67|39.67|41.61|39.61|0
1750830600000|2025-06-25 05:50:00|41.65|39.65|41.62|39.62|41.66|39.66|41.59|39.59|0
1750830900000|2025-06-25 05:55:00|41.63|39.63|41.63|39.63|41.66|39.66|41.61|39.61|0
1750831200000|2025-06-25 06:00:00|41.64|39.64|41.61|39.61|41.65|39.65|41.59|39.59|0
1750831500000|2025-06-25 06:05:00|41.63|39.63|41.59|39.59|41.65|39.65|41.58|39.58|0
1750831800000|2025-06-25 06:10:00|41.61|39.61|41.62|39.62|41.64|39.64|41.59|39.59|0
1750832100000|2025-06-25 06:15:00|41.63|39.63|41.65|39.65|41.69|39.69|41.61|39.61|0
1750832400000|2025-06-25 06:20:00|41.66|39.66|41.71|39.71|41.73|39.73|41.63|39.63|0
1750832700000|2025-06-25 06:25:00|41.69|39.69|41.65|39.65|41.72|39.72|41.65|39.65|0
1750833000000|2025-06-25 06:30:00|41.64|39.64|41.7|39.7|41.73|39.73|41.64|39.64|0
1750833300000|2025-06-25 06:35:00|41.72|39.72|41.66|39.66|41.73|39.73|41.66|39.66|0
1750833600000|2025-06-25 06:40:00|41.67|39.67|41.69|39.69|41.7|39.7|41.63|39.63|0
1750833900000|2025-06-25 06:45:00|41.68|39.68|41.66|39.66|41.73|39.73|41.66|39.66|0
1750834200000|2025-06-25 06:50:00|41.64|39.64|41.69|39.69|41.71|39.71|41.64|39.64|0
1750834500000|2025-06-25 06:55:00|41.7|39.7|41.73|39.73|41.74|39.74|41.64|39.64|0
1750834800000|2025-06-25 07:00:00|41.74|39.74|41.67|39.67|41.74|39.74|41.64|39.64|0
1750835100000|2025-06-25 07:05:00|41.68|39.68|41.67|39.67|41.76|39.76|41.67|39.67|0
1750835400000|2025-06-25 07:10:00|41.68|39.68|41.65|39.65|41.77|39.77|41.58|39.58|0
1750835700000|2025-06-25 07:15:00|41.64|39.64|41.64|39.64|41.68|39.68|41.59|39.59|0
1750836000000|2025-06-25 07:20:00|41.65|39.65|41.63|39.63|41.65|39.65|41.6|39.6|0
1750836300000|2025-06-25 07:25:00|41.62|39.62|41.61|39.61|41.66|39.66|41.59|39.59|0
1750836600000|2025-06-25 07:30:00|41.62|39.62|41.61|39.61|41.65|39.65|41.52|39.52|0
1750836900000|2025-06-25 07:35:00|41.6|39.6|41.63|39.63|41.65|39.65|41.54|39.54|0
1750837200000|2025-06-25 07:40:00|41.65|39.65|41.68|39.68|41.68|39.68|41.57|39.57|0
1750837500000|2025-06-25 07:45:00|41.7|39.7|41.83|39.83|41.9|39.9|41.7|39.7|0
1750837800000|2025-06-25 07:50:00|41.82|39.82|41.75|39.75|41.82|39.82|41.73|39.73|0
1750838100000|2025-06-25 07:55:00|41.76|39.76|41.74|39.74|41.78|39.78|41.69|39.69|0
1750838400000|2025-06-25 08:00:00|41.71|39.71|41.62|39.62|41.78|39.78|41.58|39.58|0
1750838700000|2025-06-25 08:05:00|41.63|39.63|41.7|39.7|41.72|39.72|41.61|39.61|0
1750839000000|2025-06-25 08:10:00|41.73|39.73|41.68|39.68|41.76|39.76|41.66|39.66|0
1750839300000|2025-06-25 08:15:00|41.66|39.66|41.68|39.68|41.71|39.71|41.58|39.58|0
1750839600000|2025-06-25 08:20:00|41.67|39.67|41.73|39.73|41.79|39.79|41.65|39.65|0
1750839900000|2025-06-25 08:25:00|41.74|39.74|41.72|39.72|41.82|39.82|41.56|39.56|0
1750840200000|2025-06-25 08:30:00|41.74|39.74|41.75|39.75|42|40|41.72|39.72|0
1750840500000|2025-06-25 08:35:00|41.74|39.74|41.74|39.74|41.79|39.79|41.74|39.74|0
1750840800000|2025-06-25 08:40:00|41.78|39.78|41.74|39.74|41.81|39.81|41.72|39.72|0
1750841100000|2025-06-25 08:45:00|41.73|39.73|41.72|39.72|41.75|39.75|41.71|39.71|0
1750841400000|2025-06-25 08:50:00|41.71|39.71|41.73|39.73|41.74|39.74|41.7|39.7|0
1750841700000|2025-06-25 08:55:00|41.72|39.72|41.6|39.6|41.76|39.76|41.59|39.59|0
1750842000000|2025-06-25 09:00:00|41.62|39.62|41.56|39.56|41.65|39.65|41.5|39.5|0
1750842300000|2025-06-25 09:05:00|41.58|39.58|41.58|39.58|41.59|39.59|41.53|39.53|0
1750842600000|2025-06-25 09:10:00|41.57|39.57|41.51|39.51|41.59|39.59|41.5|39.5|0
1750842900000|2025-06-25 09:15:00|41.5|39.5|41.53|39.53|41.55|39.55|41.5|39.5|0
1750843200000|2025-06-25 09:20:00|41.52|39.52|41.38|39.38|41.55|39.55|41.31|39.31|0
1750843500000|2025-06-25 09:25:00|41.37|39.37|41.59|39.59|41.64|39.64|41.36|39.36|0
1750843800000|2025-06-25 09:30:00|41.6|39.6|41.63|39.63|41.65|39.65|41.58|39.58|0
1750844100000|2025-06-25 09:35:00|41.64|39.64|41.64|39.64|41.7|39.7|41.61|39.61|0
1750844400000|2025-06-25 09:40:00|41.62|39.62|41.64|39.64|41.65|39.65|41.62|39.62|0
1750844700000|2025-06-25 09:45:00|41.65|39.65|41.7|39.7|41.71|39.71|41.62|39.62|0
1750845000000|2025-06-25 09:50:00|41.69|39.69|41.7|39.7|41.73|39.73|41.66|39.66|0
1750845300000|2025-06-25 09:55:00|41.69|39.69|41.71|39.71|41.75|39.75|41.65|39.65|0
1750845600000|2025-06-25 10:00:00|41.69|39.69|41.7|39.7|41.72|39.72|41.68|39.68|0
1750845900000|2025-06-25 10:05:00|41.69|39.69|41.73|39.73|41.73|39.73|41.68|39.68|0
1750846200000|2025-06-25 10:10:00|41.72|39.72|41.84|39.84|41.89|39.89|41.72|39.72|0
1750846500000|2025-06-25 10:15:00|41.82|39.82|41.82|39.82|41.85|39.85|41.81|39.81|0
1750846800000|2025-06-25 10:20:00|41.84|39.84|41.81|39.81|41.86|39.86|41.8|39.8|0
1750847100000|2025-06-25 10:25:00|41.8|39.8|41.02|39.02|41.83|39.83|41.02|39.02|0
1750847400000|2025-06-25 10:30:00|41.03|39.03|41.61|39.61|41.77|39.77|41.02|39.02|0
1750847700000|2025-06-25 10:35:00|41.6|39.6|41.57|39.57|41.63|39.63|41.52|39.52|0
1750848000000|2025-06-25 10:40:00|41.56|39.56|41.52|39.52|41.61|39.61|41.51|39.51|0
1750848300000|2025-06-25 10:45:00|41.51|39.51|41.59|39.59|41.63|39.63|41.5|39.5|0
1750848600000|2025-06-25 10:50:00|41.6|39.6|41.54|39.54|41.63|39.63|41.52|39.52|0
1750848900000|2025-06-25 10:55:00|41.53|39.53|41.53|39.53|41.6|39.6|41.43|39.43|0
1750849200000|2025-06-25 11:00:00|41.51|39.51|41.53|39.53|41.61|39.61|41.5|39.5|0
1750849500000|2025-06-25 11:05:00|41.54|39.54|41.54|39.54|41.58|39.58|41.5|39.5|0
1750849800000|2025-06-25 11:10:00|41.55|39.55|41.54|39.54|41.58|39.58|41.52|39.52|0
1750850100000|2025-06-25 11:15:00|41.55|39.55|41.5|39.5|41.57|39.57|41.5|39.5|0
1750850400000|2025-06-25 11:20:00|41.53|39.53|41.48|39.48|41.55|39.55|41.48|39.48|0
1750850700000|2025-06-25 11:25:00|41.5|39.5|41.53|39.53|41.55|39.55|41.5|39.5|0
1750851000000|2025-06-25 11:30:00|41.51|39.51|41.34|39.34|41.53|39.53|41.3|39.3|0
1750851300000|2025-06-25 11:35:00|41.33|39.33|41.39|39.39|41.42|39.42|41.33|39.33|0
1750851600000|2025-06-25 11:40:00|41.37|39.37|41.3|39.3|41.41|39.41|41.26|39.26|0
1750851900000|2025-06-25 11:45:00|41.31|39.31|41.18|39.18|41.31|39.31|41.18|39.18|0
1750852200000|2025-06-25 11:50:00|41.19|39.19|41.13|39.13|41.19|39.19|40.92|38.92|0
1750852500000|2025-06-25 11:55:00|41.14|39.14|41.09|39.09|41.15|39.15|41.06|39.06|0
1750852800000|2025-06-25 12:00:00|41.08|39.08|41.09|39.09|41.12|39.12|41.04|39.04|0
1750853100000|2025-06-25 12:05:00|41.11|39.11|41.09|39.09|41.11|39.11|41.04|39.04|0
1750853400000|2025-06-25 12:10:00|41.12|39.12|41.09|39.09|41.13|39.13|41.07|39.07|0
1750853700000|2025-06-25 12:15:00|41.1|39.1|41.08|39.08|41.11|39.11|41.05|39.05|0
1750854000000|2025-06-25 12:20:00|41.09|39.09|41.1|39.1|41.14|39.14|41.06|39.06|0
1750854300000|2025-06-25 12:25:00|41.09|39.09|41.02|39.02|41.1|39.1|40.98|38.98|0
1750854600000|2025-06-25 12:30:00|41.03|39.03|41.12|39.12|41.12|39.12|41.01|39.01|0
1750854900000|2025-06-25 12:35:00|41.1|39.1|41.08|39.08|41.14|39.14|41.05|39.05|0
1750855200000|2025-06-25 12:40:00|41.09|39.09|40.99|38.99|41.11|39.11|40.8|38.8|0
1750855500000|2025-06-25 12:45:00|41|39|41.04|39.04|41.05|39.05|40.96|38.96|0
1750855800000|2025-06-25 12:50:00|41.03|39.03|40.97|38.97|41.06|39.06|40.94|38.94|0
1750856100000|2025-06-25 12:55:00|40.98|38.98|40.95|38.95|41.05|39.05|40.9|38.9|0
1750856400000|2025-06-25 13:00:00|40.94|38.94|40.74|38.74|40.95|38.95|40.72|38.72|0
1750856700000|2025-06-25 13:05:00|40.75|38.75|40.95|38.95|41|39|40.73|38.73|0
1750857000000|2025-06-25 13:10:00|40.96|38.96|40.87|38.87|40.98|38.98|40.84|38.84|0
1750857300000|2025-06-25 13:15:00|40.89|38.89|40.89|38.89|40.94|38.94|40.85|38.85|0
1750857600000|2025-06-25 13:20:00|40.91|38.91|41.3|38.3|41.3|38.92|40.79|38.3|0
1750857900000|2025-06-25 13:25:00|41.37|38.37|41.34|38.34|41.37|38.37|41.29|38.29|0
1750858200000|2025-06-25 13:30:00|40.84|38.84|40.71|38.71|40.86|38.86|40.58|38.58|0
1750858500000|2025-06-25 13:35:00|40.7|38.7|40.61|38.61|40.72|38.72|40.56|38.56|0
1750858800000|2025-06-25 13:40:00|40.59|38.59|40.67|38.67|40.73|38.73|40.56|38.56|0
1750859100000|2025-06-25 13:45:00|40.66|38.66|40.94|38.94|40.94|38.94|40.6|38.6|0
1750859400000|2025-06-25 13:50:00|40.95|38.95|41.01|39.01|41.27|39.27|40.95|38.95|0
1750859700000|2025-06-25 13:55:00|41.02|39.02|40.91|38.91|41.04|39.04|40.75|38.75|0
1750860000000|2025-06-25 14:00:00|40.88|38.88|41|39|41.13|39.13|40.81|38.81|0
1750860300000|2025-06-25 14:05:00|41.02|39.02|40.98|38.98|41.09|39.09|40.87|38.87|0
1750860600000|2025-06-25 14:10:00|40.97|38.97|41.15|39.15|41.16|39.16|40.91|38.91|0
1750860900000|2025-06-25 14:15:00|41.14|39.14|41.08|39.08|41.18|39.18|41.01|39.01|0
1750861200000|2025-06-25 14:20:00|41.09|39.09|41.08|39.08|41.16|39.16|40.96|38.96|0
1750861500000|2025-06-25 14:25:00|41.07|39.07|41.22|39.22|41.26|39.26|40.89|38.89|0
1750861800000|2025-06-25 14:30:00|41.2|39.2|41.1|39.1|41.22|39.22|41.07|39.07|0
1750862100000|2025-06-25 14:35:00|41.09|39.09|41.13|39.13|41.18|39.18|41|39|0
1750862400000|2025-06-25 14:40:00|41.14|39.14|40.81|38.81|41.18|39.18|40.76|38.76|0
1750862700000|2025-06-25 14:45:00|40.79|38.79|40.95|38.95|40.98|38.98|40.67|38.67|0
1750863000000|2025-06-25 14:50:00|40.94|38.94|41.05|39.05|41.11|39.11|40.93|38.93|0
1750863300000|2025-06-25 14:55:00|41.03|39.03|41.02|39.02|41.16|39.16|40.99|38.99|0
1750863600000|2025-06-25 15:00:00|41.05|39.05|41.4|39.4|41.4|39.4|41.02|39.02|0
1750863900000|2025-06-25 15:05:00|41.38|39.38|41.61|39.61|41.64|39.64|41.33|39.33|0
1750864200000|2025-06-25 15:10:00|41.65|39.65|41.65|39.65|41.73|39.73|41.49|39.49|0
1750864500000|2025-06-25 15:15:00|41.64|39.64|41.64|39.64|41.71|39.71|41.54|39.54|0
1750864800000|2025-06-25 15:20:00|41.66|39.66|41.52|39.52|41.72|39.72|41.52|39.52|0
1750865100000|2025-06-25 15:25:00|41.54|39.54|41.32|39.32|41.54|39.54|41.31|39.31|0
1750865400000|2025-06-25 15:30:00|41.34|39.34|41.67|39.67|41.74|39.74|41.32|39.32|0
1750865700000|2025-06-25 15:35:00|41.65|39.65|41.52|39.52|41.7|39.7|41.48|39.48|0
1750866000000|2025-06-25 15:40:00|41.53|39.53|41.5|39.5|41.6|39.6|41.47|39.47|0
1750866300000|2025-06-25 15:45:00|41.51|39.51|41.48|39.48|41.63|39.63|41.46|39.46|0
1750866600000|2025-06-25 15:50:00|41.47|39.47|41.41|39.41|41.54|39.54|41.36|39.36|0
1750866900000|2025-06-25 15:55:00|41.39|39.39|41.42|39.42|41.45|39.45|41.34|39.34|0
1750867200000|2025-06-25 16:00:00|41.43|39.43|41.36|39.36|41.44|39.44|41.26|39.26|0
1750867500000|2025-06-25 16:05:00|41.38|39.38|41.38|39.38|41.42|39.42|41.29|39.29|0
1750867800000|2025-06-25 16:10:00|41.39|39.39|41.29|39.29|41.41|39.41|41.29|39.29|0
1750868100000|2025-06-25 16:15:00|41.31|39.31|41.24|39.24|41.31|39.31|41.17|39.17|0
1750868400000|2025-06-25 16:20:00|41.25|39.25|41.3|39.3|41.39|39.39|41.23|39.23|0
1750868700000|2025-06-25 16:25:00|41.28|39.28|41.33|39.33|41.38|39.38|41.25|39.25|0
1750869000000|2025-06-25 16:30:00|41.34|39.34|41.32|39.32|41.38|39.38|41.27|39.27|0
1750869300000|2025-06-25 16:35:00|41.33|39.33|41.29|39.29|41.46|39.46|41.29|39.29|0
1750869600000|2025-06-25 16:40:00|41.3|39.3|41.36|39.36|41.39|39.39|41.26|39.26|0
1750869900000|2025-06-25 16:45:00|41.38|39.38|41.54|39.54|41.6|39.6|41.29|39.29|0
1750870200000|2025-06-25 16:50:00|41.56|39.56|41.38|39.38|41.58|39.58|41.33|39.33|0
1750870500000|2025-06-25 16:55:00|41.37|39.37|41.36|39.36|41.43|39.43|41.31|39.31|0
1750870800000|2025-06-25 17:00:00|41.34|39.34|41.46|39.46|41.48|39.48|41.29|39.29|0
1750871100000|2025-06-25 17:05:00|41.49|39.49|41.44|39.44|41.54|39.54|41.41|39.41|0
1750871400000|2025-06-25 17:10:00|41.45|39.45|41.31|39.31|41.49|39.49|41.31|39.31|0
1750871700000|2025-06-25 17:15:00|41.3|39.3|41.25|39.25|41.32|39.32|41.22|39.22|0
1750872000000|2025-06-25 17:20:00|41.24|39.24|41.1|39.1|41.24|39.24|41.09|39.09|0
1750872300000|2025-06-25 17:25:00|41.12|39.12|41.11|39.11|41.17|39.17|41.09|39.09|0
1750872600000|2025-06-25 17:30:00|41.13|39.13|41.37|39.37|41.4|39.4|41.08|39.08|0
1750872900000|2025-06-25 17:35:00|41.41|39.41|41.42|39.42|41.51|39.51|41.35|39.35|0
1750873200000|2025-06-25 17:40:00|41.45|39.45|41.69|39.69|41.96|39.96|41.44|39.44|0
1750873500000|2025-06-25 17:45:00|41.71|39.71|41.48|39.48|41.74|39.74|41.43|39.43|0
1750873800000|2025-06-25 17:50:00|41.49|39.49|41.46|39.46|41.49|39.49|41.2|39.2|0
1750874100000|2025-06-25 17:55:00|41.48|39.48|41.52|39.52|41.58|39.58|41.45|39.45|0
1750874400000|2025-06-25 18:00:00|41.53|39.53|41.49|39.49|41.69|39.69|41.47|39.47|0
1750874700000|2025-06-25 18:05:00|41.5|39.5|41.5|39.5|41.6|39.6|41.41|39.41|0
1750875000000|2025-06-25 18:10:00|41.51|39.51|41.34|39.34|41.52|39.52|41.33|39.33|0
1750875300000|2025-06-25 18:15:00|41.33|39.33|41.35|39.35|41.41|39.41|41.27|39.27|0
1750875600000|2025-06-25 18:20:00|41.36|39.36|41.13|39.13|41.37|39.37|41.07|39.07|0
1750875900000|2025-06-25 18:25:00|41.14|39.14|41.13|39.13|41.24|39.24|41.07|39.07|0
1750876200000|2025-06-25 18:30:00|41.12|39.12|41.21|39.21|41.31|39.31|41.12|39.12|0
1750876500000|2025-06-25 18:35:00|41.19|39.19|41.26|39.26|41.3|39.3|41.17|39.17|0
1750876800000|2025-06-25 18:40:00|41.28|39.28|41.21|39.21|41.29|39.29|41.13|39.13|0
1750877100000|2025-06-25 18:45:00|41.2|39.2|41.22|39.22|41.29|39.29|41.1|39.1|0
1750877400000|2025-06-25 18:50:00|41.24|39.24|41.2|39.2|41.33|39.33|41.13|39.13|0
1750877700000|2025-06-25 18:55:00|41.22|39.22|41.12|39.12|41.23|39.23|41.12|39.12|0
1750878000000|2025-06-25 19:00:00|41.13|39.13|41.04|39.04|41.14|39.14|40.98|38.98|0
1750878300000|2025-06-25 19:05:00|41.06|39.06|40.87|38.87|41.06|39.06|40.79|38.79|0
1750878600000|2025-06-25 19:10:00|40.86|38.86|40.69|38.69|40.86|38.86|40.69|38.69|0
1750878900000|2025-06-25 19:15:00|40.7|38.7|40.78|38.78|40.85|38.85|40.67|38.67|0
1750879200000|2025-06-25 19:20:00|40.77|38.77|40.79|38.79|40.87|38.87|40.72|38.72|0
1750879500000|2025-06-25 19:25:00|40.77|38.77|40.84|38.84|40.87|38.87|40.72|38.72|0
1750879800000|2025-06-25 19:30:00|40.83|38.83|41.07|39.07|41.12|39.12|40.8|38.8|0
1750880100000|2025-06-25 19:35:00|41.08|39.08|41.2|39.2|41.22|39.22|41.01|39.01|0
1750880400000|2025-06-25 19:40:00|41.19|39.19|40.98|38.98|41.2|39.2|40.94|38.94|0
1750880700000|2025-06-25 19:45:00|40.97|38.97|41.08|39.08|41.15|39.15|40.92|38.92|0
1750881000000|2025-06-25 19:50:00|41.1|39.1|41.06|39.06|41.11|39.11|40.81|38.81|0
1750881300000|2025-06-25 19:55:00|41.05|39.05|40.57|38.57|41.08|39.08|40.57|38.57|0
1750881600000|2025-06-25 20:00:00|40.61|38.61|40.7|38.7|40.81|38.81|40.58|38.58|0
1750881900000|2025-06-25 20:05:00|40.69|38.69|40.72|38.72|40.76|38.76|40.64|38.64|0
1750882200000|2025-06-25 20:10:00|40.71|38.71|40.72|38.72|40.73|38.73|40.68|38.68|0
1750882500000|2025-06-25 20:15:00|40.7|38.7|40.66|38.66|40.73|38.73|40.65|38.65|0
1750882800000|2025-06-25 20:20:00|40.67|38.67|40.66|38.66|40.69|38.69|40.64|38.64|0
1750883100000|2025-06-25 20:25:00|40.67|38.67|40.65|38.65|40.69|38.69|40.64|38.64|0
1750883400000|2025-06-25 20:30:00|40.64|38.64|40.66|38.66|40.68|38.68|40.62|38.62|0
1750883700000|2025-06-25 20:35:00|40.65|38.65|40.67|38.67|40.68|38.68|40.63|38.63|0
1750884000000|2025-06-25 20:40:00|40.65|38.65|40.65|38.65|40.67|38.67|40.62|38.62|0
1750884300000|2025-06-25 20:45:00|40.67|38.67|40.66|38.66|40.67|38.67|40.62|38.62|0
1750884600000|2025-06-25 20:50:00|40.67|38.67|40.64|38.64|40.67|38.67|40.61|38.61|0
1750884900000|2025-06-25 20:55:00|41.14|38.14|41.12|38.12|41.16|38.16|41.11|38.11|0
1750885200000|2025-06-25 21:00:00|41.15|38.15|41.08|38.08|41.15|38.15|41.07|38.07|0
1750885500000|2025-06-25 21:05:00|41.1|38.1|41.1|38.1|41.1|38.1|41.06|38.06|0
1750885800000|2025-06-25 21:10:00|41.09|38.09|41.09|38.09|41.1|38.1|41.09|38.09|0
1750886100000|2025-06-25 21:15:00|41.08|38.08|41.08|38.08|41.08|38.08|41.08|38.08|0
1750886400000|2025-06-25 21:20:00|41.1|38.1|41.1|38.1|41.1|38.1|41.09|38.09|0
1750886700000|2025-06-25 21:25:00|41.09|38.09|41.1|38.1|41.1|38.1|41.09|38.09|0
1750887000000|2025-06-25 21:30:00|41.12|38.12|41.22|38.22|41.22|38.22|41.1|38.1|0
1750887300000|2025-06-25 21:35:00|41.17|38.17|41.14|38.14|41.17|38.17|41.14|38.14|0
1750887900000|2025-06-25 21:45:00|41.15|38.15|41.19|38.19|41.23|38.23|41.15|38.15|0
1750888200000|2025-06-25 21:50:00|41.21|38.21|41.24|38.24|41.32|38.32|41.2|38.2|0
1750888500000|2025-06-25 21:55:00|41.23|38.23|41.25|38.25|41.25|38.25|41.2|38.2|0
1750888800000|2025-06-25 22:00:00|41.2|38.2|41.08|38.08|41.25|38.25|41.03|38.03|0
1750889100000|2025-06-25 22:05:00|41.06|38.06|41.05|38.05|41.11|38.11|41.04|38.04|0
1750889400000|2025-06-25 22:10:00|41.06|38.06|40.93|37.93|41.06|38.06|40.86|37.86|0
1750889700000|2025-06-25 22:15:00|40.95|37.95|40.98|37.98|41.04|38.04|40.95|37.95|0
1750890000000|2025-06-25 22:20:00|40.97|37.97|41.03|38.03|41.07|38.07|40.97|37.97|0
1750890300000|2025-06-25 22:25:00|41.05|38.05|41.12|38.12|41.16|38.16|41.05|38.05|0
1750890600000|2025-06-25 22:30:00|41.11|38.11|41.04|38.04|41.11|38.11|41.02|38.02|0
1750890900000|2025-06-25 22:35:00|41.06|38.06|41.15|38.15|41.16|38.16|41.06|38.06|0
1750891200000|2025-06-25 22:40:00|41.14|38.14|41.15|38.15|41.16|38.16|41.11|38.11|0
1750891500000|2025-06-25 22:45:00|41.13|38.13|41.12|38.12|41.16|38.16|41.09|38.09|0
1750891800000|2025-06-25 22:50:00|41.11|38.11|41.09|38.09|41.14|38.14|41.09|38.09|0
1750892100000|2025-06-25 22:55:00|41.08|38.08|41.05|38.05|41.09|38.09|41.05|38.05|0
1750892400000|2025-06-25 23:00:00|41.04|38.04|41.3|38.3|41.31|38.31|41.04|38.04|0
1750892700000|2025-06-25 23:05:00|41.28|38.28|41.08|38.08|41.32|38.32|41.08|38.08|0
1750893000000|2025-06-25 23:10:00|41.07|38.07|41.1|38.1|41.11|38.11|41.04|38.04|0
1750893300000|2025-06-25 23:15:00|41.09|38.09|41.11|38.11|41.2|38.2|41.09|38.09|0
1750893600000|2025-06-25 23:20:00|41.1|38.1|41.15|38.15|41.16|38.16|41.1|38.1|0
1750893900000|2025-06-25 23:25:00|41.16|38.16|41.24|38.24|41.31|38.31|41.12|38.12|0
1750894200000|2025-06-25 23:30:00|41.23|38.23|41.27|38.27|41.32|38.32|41.21|38.21|0
1750894500000|2025-06-25 23:35:00|41.25|38.25|41.17|38.17|41.27|38.27|41.17|38.17|0
1750894800000|2025-06-25 23:40:00|41.15|38.15|41.17|38.17|41.17|38.17|41.08|38.08|0
1750895100000|2025-06-25 23:45:00|41.18|38.18|41.13|38.13|41.2|38.2|41.09|38.09|0
1750895400000|2025-06-25 23:50:00|41.1|38.1|41.08|38.08|41.16|38.16|41.08|38.08|0
1750895700000|2025-06-25 23:55:00|41.09|38.09|41.04|38.04|41.09|38.09|41|38|0
1750896000000|2025-06-26 00:00:00|41.03|38.03|41.08|38.08|41.14|38.14|41|38|0
1750896300000|2025-06-26 00:05:00|41.09|38.09|41.08|38.08|41.12|38.12|41.02|38.02|0
1750896600000|2025-06-26 00:10:00|41.06|38.06|40.98|37.98|41.08|38.08|40.98|37.98|0
1750896900000|2025-06-26 00:15:00|40.97|37.97|40.64|38.64|40.97|38.64|40.46|37.94|0
1750897200000|2025-06-26 00:20:00|40.63|38.63|40.6|38.6|40.64|38.64|40.57|38.57|0
1750897500000|2025-06-26 00:25:00|40.59|38.59|40.49|38.49|40.61|38.61|40.46|38.46|0
1750897800000|2025-06-26 00:30:00|40.5|38.5|40.44|38.44|40.53|38.53|40.44|38.44|0
1750898100000|2025-06-26 00:35:00|40.45|38.45|40.44|38.44|40.47|38.47|40.41|38.41|0
1750898400000|2025-06-26 00:40:00|40.45|38.45|40.42|38.42|40.47|38.47|40.4|38.4|0
1750898700000|2025-06-26 00:45:00|40.43|38.43|40.39|38.39|40.43|38.43|40.36|38.36|0
1750899000000|2025-06-26 00:50:00|40.41|38.41|40.39|38.39|40.44|38.44|40.36|38.36|0
1750899300000|2025-06-26 00:55:00|40.4|38.4|40.4|38.4|40.45|38.45|40.38|38.38|0
1750899600000|2025-06-26 01:00:00|40.41|38.41|40.47|38.47|40.51|38.51|40.39|38.39|0
1750899900000|2025-06-26 01:05:00|40.46|38.46|40.39|38.39|40.47|38.47|40.29|38.29|0
1750900200000|2025-06-26 01:10:00|40.4|38.4|40.45|38.45|40.47|38.47|40.38|38.38|0
1750900500000|2025-06-26 01:15:00|40.46|38.46|40.45|38.45|40.49|38.49|40.43|38.43|0
1750900800000|2025-06-26 01:20:00|40.46|38.46|40.52|38.52|40.52|38.52|40.44|38.44|0
1750901100000|2025-06-26 01:25:00|40.53|38.53|40.51|38.51|40.54|38.54|40.5|38.5|0
1750901400000|2025-06-26 01:30:00|40.52|38.52|40.51|38.51|40.55|38.55|40.41|38.41|0
1750901700000|2025-06-26 01:35:00|40.52|38.52|40.51|38.51|40.53|38.53|40.5|38.5|0
1750902000000|2025-06-26 01:40:00|40.5|38.5|40.53|38.53|40.56|38.56|40.5|38.5|0
1750902300000|2025-06-26 01:45:00|40.54|38.54|40.52|38.52|40.55|38.55|40.51|38.51|0
1750902600000|2025-06-26 01:50:00|40.54|38.54|40.5|38.5|40.56|38.56|40.48|38.48|0
1750902900000|2025-06-26 01:55:00|40.51|38.51|40.51|38.51|40.54|38.54|40.49|38.49|0
1750903200000|2025-06-26 02:00:00|40.5|38.5|40.5|38.5|40.54|38.54|40.48|38.48|0
1750903500000|2025-06-26 02:05:00|40.49|38.49|40.45|38.45|40.51|38.51|40.42|38.42|0
1750903800000|2025-06-26 02:10:00|40.43|38.43|40.39|38.39|40.44|38.44|40.35|38.35|0
1750904100000|2025-06-26 02:15:00|40.38|38.38|40.41|38.41|40.48|38.48|40.36|38.36|0
1750904400000|2025-06-26 02:20:00|40.4|38.4|40.41|38.41|40.45|38.45|40.39|38.39|0
1750904700000|2025-06-26 02:25:00|40.4|38.4|40.39|38.39|40.45|38.45|40.39|38.39|0
1750905000000|2025-06-26 02:30:00|40.38|38.38|40.41|38.41|40.44|38.44|40.38|38.38|0
1750905300000|2025-06-26 02:35:00|40.42|38.42|40.38|38.38|40.42|38.42|40.36|38.36|0
1750905600000|2025-06-26 02:40:00|40.4|38.4|40.42|38.42|40.47|38.47|40.37|38.37|0
1750905900000|2025-06-26 02:45:00|40.41|38.41|40.42|38.42|40.46|38.46|40.38|38.38|0
1750906200000|2025-06-26 02:50:00|40.4|38.4|40.39|38.39|40.42|38.42|40.37|38.37|0
1750906500000|2025-06-26 02:55:00|40.4|38.4|40.41|38.41|40.41|38.41|40.38|38.38|0
1750906800000|2025-06-26 03:00:00|40.4|38.4|40.38|38.38|40.42|38.42|40.37|38.37|0
1750907100000|2025-06-26 03:05:00|40.4|38.4|40.39|38.39|40.42|38.42|40.34|38.34|0
1750907400000|2025-06-26 03:10:00|40.38|38.38|40.39|38.39|40.43|38.43|40.37|38.37|0
1750907700000|2025-06-26 03:15:00|40.4|38.4|40.3|38.3|40.41|38.41|40.29|38.29|0
1750908000000|2025-06-26 03:20:00|40.29|38.29|40.32|38.32|40.34|38.34|40.26|38.26|0
1750908300000|2025-06-26 03:25:00|40.31|38.31|40.3|38.3|40.33|38.33|40.28|38.28|0
1750908600000|2025-06-26 03:30:00|40.31|38.31|40.31|38.31|40.33|38.33|40.27|38.27|0
1750908900000|2025-06-26 03:35:00|40.3|38.3|40.26|38.26|40.32|38.32|40.26|38.26|0
1750909200000|2025-06-26 03:40:00|40.25|38.25|40.28|38.28|40.31|38.31|40.25|38.25|0
1750909500000|2025-06-26 03:45:00|40.29|38.29|40.29|38.29|40.32|38.32|40.25|38.25|0
1750909800000|2025-06-26 03:50:00|40.3|38.3|40.27|38.27|40.3|38.3|40.26|38.26|0
1750910100000|2025-06-26 03:55:00|40.25|38.25|40.27|38.27|40.28|38.28|40.23|38.23|0
1750910400000|2025-06-26 04:00:00|40.59|38.59|40.3|38.3|40.59|38.59|40.25|38.25|0
1750910700000|2025-06-26 04:05:00|40.29|38.29|40.23|38.23|40.33|38.33|40.23|38.23|0
1750911000000|2025-06-26 04:10:00|40.22|38.22|40.26|38.26|40.27|38.27|40.22|38.22|0
1750911300000|2025-06-26 04:15:00|40.25|38.25|40.26|38.26|40.29|38.29|40.24|38.24|0
1750911600000|2025-06-26 04:20:00|40.28|38.28|40.33|38.33|40.34|38.34|40.25|38.25|0
1750911900000|2025-06-26 04:25:00|40.32|38.32|40.28|38.28|40.36|38.36|40.28|38.28|0
1750912200000|2025-06-26 04:30:00|40.3|38.3|40.3|38.3|40.32|38.32|40.27|38.27|0
1750912500000|2025-06-26 04:35:00|40.29|38.29|40.31|38.31|40.32|38.32|40.29|38.29|0
1750912800000|2025-06-26 04:40:00|40.3|38.3|40.19|38.19|40.31|38.31|40.18|38.18|0
1750913100000|2025-06-26 04:45:00|40.18|38.18|40.19|38.19|40.23|38.23|40.17|38.17|0
1750913400000|2025-06-26 04:50:00|40.2|38.2|40.19|38.19|40.2|38.2|40.18|38.18|0
1750913700000|2025-06-26 04:55:00|40.18|38.18|40.21|38.21|40.22|38.22|40.16|38.16|0
1750914000000|2025-06-26 05:00:00|40.22|38.22|40.16|38.16|40.23|38.23|40.15|38.15|0
1750914300000|2025-06-26 05:05:00|40.17|38.17|40.21|38.21|40.21|38.21|40.15|38.15|0
1750914600000|2025-06-26 05:10:00|40.22|38.22|40.21|38.21|40.23|38.23|40.16|38.16|0
1750914900000|2025-06-26 05:15:00|40.2|38.2|40.21|38.21|40.24|38.24|40.17|38.17|0
1750915200000|2025-06-26 05:20:00|40.2|38.2|40.26|38.26|40.29|38.29|40.19|38.19|0
1750915500000|2025-06-26 05:25:00|40.25|38.25|40.26|38.26|40.29|38.29|40.22|38.22|0
1750915800000|2025-06-26 05:30:00|40.25|38.25|40.22|38.22|40.27|38.27|40.22|38.22|0
1750916100000|2025-06-26 05:35:00|40.23|38.23|40.26|38.26|40.31|38.31|40.21|38.21|0
1750916400000|2025-06-26 05:40:00|40.28|38.28|40.23|38.23|40.29|38.29|40.23|38.23|0
1750916700000|2025-06-26 05:45:00|40.22|38.22|40.24|38.24|40.26|38.26|40.2|38.2|0
1750917000000|2025-06-26 05:50:00|40.26|38.26|40.24|38.24|40.31|38.31|40.21|38.21|0
1750917300000|2025-06-26 05:55:00|40.25|38.25|40.14|38.14|40.25|38.25|40.13|38.13|0
1750917600000|2025-06-26 06:00:00|40.12|38.12|40.16|38.16|40.19|38.19|40.12|38.12|0
1750917900000|2025-06-26 06:05:00|40.13|38.13|40.09|38.09|40.15|38.15|40.06|38.06|0
1750918200000|2025-06-26 06:10:00|40.1|38.1|40.1|38.1|40.13|38.13|40.06|38.06|0
1750918500000|2025-06-26 06:15:00|40.08|38.08|40.15|38.15|40.18|38.18|40.07|38.07|0
1750918800000|2025-06-26 06:20:00|40.14|38.14|40.14|38.14|40.19|38.19|40.12|38.12|0
1750919100000|2025-06-26 06:25:00|40.13|38.13|40.16|38.16|40.19|38.19|40.1|38.1|0
1750919400000|2025-06-26 06:30:00|40.17|38.17|40.11|38.11|40.17|38.17|40.06|38.06|0
1750919700000|2025-06-26 06:35:00|40.12|38.12|40.12|38.12|40.15|38.15|40.09|38.09|0
1750920000000|2025-06-26 06:40:00|40.11|38.11|40.05|38.05|40.13|38.13|40.02|38.02|0
1750920300000|2025-06-26 06:45:00|40.06|38.06|39.85|37.85|40.06|38.06|39.83|37.83|0
1750920600000|2025-06-26 06:50:00|39.83|37.83|39.83|37.83|39.89|37.89|39.75|37.75|0
1750920900000|2025-06-26 06:55:00|39.82|37.82|39.84|37.84|39.85|37.85|39.78|37.78|0
1750921200000|2025-06-26 07:00:00|39.83|37.83|39.83|37.83|39.87|37.87|39.76|37.76|0
1750921500000|2025-06-26 07:05:00|39.82|37.82|39.82|37.82|39.89|37.89|39.82|37.82|0
1750921800000|2025-06-26 07:10:00|39.83|37.83|39.83|37.83|39.85|37.85|39.79|37.79|0
1750922100000|2025-06-26 07:15:00|39.82|37.82|39.63|37.63|39.84|37.84|39.53|37.53|0
1750922400000|2025-06-26 07:20:00|39.64|37.64|39.74|37.74|39.77|37.77|39.64|37.64|0
1750922700000|2025-06-26 07:25:00|39.75|37.75|39.88|37.88|39.9|37.9|39.71|37.71|0
1750923000000|2025-06-26 07:30:00|39.85|37.85|39.9|37.9|39.94|37.94|39.83|37.83|0
1750923300000|2025-06-26 07:35:00|39.92|37.92|39.9|37.9|39.92|37.92|39.86|37.86|0
1750923600000|2025-06-26 07:40:00|39.91|37.91|39.86|37.86|39.91|37.91|39.85|37.85|0
1750923900000|2025-06-26 07:45:00|39.85|37.85|39.85|37.85|39.89|37.89|39.84|37.84|0
1750924200000|2025-06-26 07:50:00|39.83|37.83|39.91|37.91|39.92|37.92|39.83|37.83|0
1750924500000|2025-06-26 07:55:00|39.89|37.89|39.89|37.89|39.94|37.94|39.87|37.87|0
1750924800000|2025-06-26 08:00:00|39.86|37.86|39.89|37.89|39.93|37.93|39.83|37.83|0
1750925100000|2025-06-26 08:05:00|39.87|37.87|39.81|37.81|39.9|37.9|39.71|37.71|0
1750925400000|2025-06-26 08:10:00|39.79|37.79|39.76|37.76|39.8|37.8|39.74|37.74|0
1750925700000|2025-06-26 08:15:00|39.75|37.75|39.69|37.69|39.79|37.79|39.66|37.66|0
1750926000000|2025-06-26 08:20:00|39.71|37.71|39.63|37.63|39.73|37.73|39.6|37.6|0
1750926300000|2025-06-26 08:25:00|39.62|37.62|39.6|37.6|39.64|37.64|39.52|37.52|0
1750926600000|2025-06-26 08:30:00|39.61|37.61|39.58|37.58|39.63|37.63|39.58|37.58|0
1750926900000|2025-06-26 08:35:00|39.57|37.57|39.63|37.63|39.63|37.63|39.55|37.55|0
1750927200000|2025-06-26 08:40:00|39.62|37.62|39.59|37.59|39.62|37.62|39.54|37.54|0
1750927500000|2025-06-26 08:45:00|39.61|37.61|39.59|37.59|39.63|37.63|39.58|37.58|0
1750927800000|2025-06-26 08:50:00|39.6|37.6|39.61|37.61|39.64|37.64|39.55|37.55|0
1750928100000|2025-06-26 08:55:00|39.6|37.6|39.6|37.6|39.64|37.64|39.6|37.6|0
1750928400000|2025-06-26 09:00:00|39.61|37.61|39.59|37.59|39.63|37.63|39.59|37.59|0
1750928700000|2025-06-26 09:05:00|39.6|37.6|39.65|37.65|39.68|37.68|39.6|37.6|0
1750929000000|2025-06-26 09:10:00|39.64|37.64|39.77|37.77|39.77|37.77|39.64|37.64|0
1750929300000|2025-06-26 09:15:00|39.76|37.76|39.75|37.75|39.78|37.78|39.72|37.72|0
1750929600000|2025-06-26 09:20:00|39.74|37.74|39.79|37.79|39.79|37.79|39.73|37.73|0
1750929900000|2025-06-26 09:25:00|39.77|37.77|39.75|37.75|39.8|37.8|39.73|37.73|0
1750930200000|2025-06-26 09:30:00|39.74|37.74|39.87|37.87|39.93|37.93|39.71|37.71|0
1750930500000|2025-06-26 09:35:00|39.9|37.9|39.93|37.93|39.94|37.94|39.83|37.83|0
1750930800000|2025-06-26 09:40:00|39.91|37.91|39.91|37.91|39.94|37.94|39.88|37.88|0
1750931100000|2025-06-26 09:45:00|39.9|37.9|39.91|37.91|39.95|37.95|39.87|37.87|0
1750931400000|2025-06-26 09:50:00|39.9|37.9|39.88|37.88|39.92|37.92|39.86|37.86|0
1750931700000|2025-06-26 09:55:00|39.89|37.89|39.89|37.89|39.92|37.92|39.88|37.88|0
1750932000000|2025-06-26 10:00:00|39.88|37.88|39.87|37.87|39.94|37.94|39.86|37.86|0
1750932300000|2025-06-26 10:05:00|39.86|37.86|39.83|37.83|39.89|37.89|39.81|37.81|0
1750932600000|2025-06-26 10:10:00|39.84|37.84|39.83|37.83|39.85|37.85|39.79|37.79|0
1750932900000|2025-06-26 10:15:00|39.82|37.82|39.49|37.49|39.84|37.84|39.48|37.48|0
1750933200000|2025-06-26 10:20:00|39.48|37.48|39.46|37.46|39.51|37.51|39.4|37.4|0
1750933500000|2025-06-26 10:25:00|39.45|37.45|39.43|37.43|39.48|37.48|39.42|37.42|0
1750933800000|2025-06-26 10:30:00|39.42|37.42|39.45|37.45|39.48|37.48|39.42|37.42|0
1750934100000|2025-06-26 10:35:00|39.44|37.44|39.48|37.48|39.52|37.52|39.43|37.43|0
1750934400000|2025-06-26 10:40:00|39.49|37.49|39.57|37.57|39.57|37.57|39.47|37.47|0
1750934700000|2025-06-26 10:45:00|39.55|37.55|39.57|37.57|39.59|37.59|39.54|37.54|0
1750935000000|2025-06-26 10:50:00|39.56|37.56|39.56|37.56|39.6|37.6|39.53|37.53|0
1750935300000|2025-06-26 10:55:00|39.57|37.57|39.66|37.66|39.67|37.67|39.53|37.53|0
1750935600000|2025-06-26 11:00:00|39.67|37.67|39.66|37.66|39.71|37.71|39.62|37.62|0
1750935900000|2025-06-26 11:05:00|39.65|37.65|39.64|37.64|39.71|37.71|39.6|37.6|0
1750936200000|2025-06-26 11:10:00|39.63|37.63|39.6|37.6|39.67|37.67|39.58|37.58|0
1750936500000|2025-06-26 11:15:00|39.59|37.59|39.65|37.65|39.75|37.75|39.58|37.58|0
1750936800000|2025-06-26 11:20:00|39.66|37.66|39.66|37.66|39.68|37.68|39.62|37.62|0
1750937100000|2025-06-26 11:25:00|39.67|37.67|39.64|37.64|39.68|37.68|39.59|37.59|0
1750937400000|2025-06-26 11:30:00|39.65|37.65|39.65|37.65|39.68|37.68|39.62|37.62|0
1750937700000|2025-06-26 11:35:00|39.66|37.66|39.65|37.65|39.68|37.68|39.63|37.63|0
1750938000000|2025-06-26 11:40:00|39.66|37.66|39.66|37.66|39.69|37.69|39.62|37.62|0
1750938300000|2025-06-26 11:45:00|39.67|37.67|39.69|37.69|39.72|37.72|39.64|37.64|0
1750938600000|2025-06-26 11:50:00|39.68|37.68|39.67|37.67|39.72|37.72|39.66|37.66|0
1750938900000|2025-06-26 11:55:00|39.68|37.68|39.64|37.64|39.71|37.71|39.62|37.62|0
1750939200000|2025-06-26 12:00:00|39.65|37.65|39.64|37.64|40.28|38.28|39.6|37.6|0
1750939500000|2025-06-26 12:05:00|39.65|37.65|39.67|37.67|39.71|37.71|39.6|37.6|0
1750939800000|2025-06-26 12:10:00|39.71|37.71|39.69|37.69|39.72|37.72|39.62|37.62|0
1750940100000|2025-06-26 12:15:00|39.7|37.7|39.66|37.66|39.7|37.7|39.61|37.61|0
1750940400000|2025-06-26 12:20:00|39.67|37.67|39.7|37.7|39.73|37.73|39.65|37.65|0
1750940700000|2025-06-26 12:25:00|39.69|37.69|40.43|38.43|40.43|38.43|39.66|37.66|0
1750941000000|2025-06-26 12:30:00|40.41|38.41|40.1|38.1|42.88|40.88|39.7|37.7|0
1750941300000|2025-06-26 12:35:00|40.11|38.11|39.97|37.97|40.14|38.14|39.92|37.92|0
1750941600000|2025-06-26 12:40:00|40|38|39.94|37.94|40.02|38.02|39.9|37.9|0
1750941900000|2025-06-26 12:45:00|39.93|37.93|39.86|37.86|39.93|37.93|39.78|37.78|0
1750942200000|2025-06-26 12:50:00|39.87|37.87|39.9|37.9|39.92|37.92|39.8|37.8|0
1750942500000|2025-06-26 12:55:00|39.89|37.89|39.87|37.87|39.89|37.89|39.8|37.8|0
1750942800000|2025-06-26 13:00:00|39.85|37.85|39.82|37.82|39.9|37.9|39.51|37.51|0
1750943100000|2025-06-26 13:05:00|39.83|37.83|39.9|37.9|39.96|37.96|39.79|37.79|0
1750943400000|2025-06-26 13:10:00|39.91|37.91|39.94|37.94|39.96|37.96|39.87|37.87|0
1750943700000|2025-06-26 13:15:00|39.93|37.93|39.8|37.8|39.95|37.95|39.75|37.75|0
1750944000000|2025-06-26 13:20:00|39.79|37.79|39.77|37.77|39.83|37.83|39.75|37.75|0
1750944300000|2025-06-26 13:25:00|40.25|37.25|40.29|37.29|40.32|37.32|40.16|37.16|0
1750944600000|2025-06-26 13:30:00|39.68|37.68|39.55|37.55|39.88|37.88|39.54|37.54|0
1750944900000|2025-06-26 13:35:00|39.54|37.54|39.7|37.7|39.84|37.84|39.51|37.51|0
1750945200000|2025-06-26 13:40:00|39.69|37.69|39.57|37.57|39.79|37.79|39.56|37.56|0
1750945500000|2025-06-26 13:45:00|39.55|37.55|39.64|37.64|39.85|37.85|39.5|37.5|0
1750945800000|2025-06-26 13:50:00|39.62|37.62|39.7|37.7|39.87|37.87|39.62|37.62|0
1750946100000|2025-06-26 13:55:00|39.71|37.71|39.49|37.49|39.74|37.74|39.49|37.49|0
1750946400000|2025-06-26 14:00:00|39.45|37.45|39.27|37.27|39.45|37.45|39.19|37.19|0
1750946700000|2025-06-26 14:05:00|39.33|37.33|39.41|37.41|39.5|37.5|39.28|37.28|0
1750947000000|2025-06-26 14:10:00|39.4|37.4|39.28|37.28|39.5|37.5|39.21|37.21|0
1750947300000|2025-06-26 14:15:00|39.3|37.3|39.34|37.34|39.36|37.36|39.21|37.21|0
1750947600000|2025-06-26 14:20:00|39.33|37.33|39.19|37.19|39.33|37.33|39.17|37.17|0
1750947900000|2025-06-26 14:25:00|39.21|37.21|39.01|37.01|39.21|37.21|38.99|36.99|0
1750948200000|2025-06-26 14:30:00|39.02|37.02|38.9|36.9|39.02|37.02|38.77|36.77|0
1750948500000|2025-06-26 14:35:00|38.86|36.86|38.9|36.9|38.94|36.94|38.84|36.84|0
1750948800000|2025-06-26 14:40:00|38.91|36.91|38.91|36.91|38.95|36.95|38.87|36.87|0
1750949100000|2025-06-26 14:45:00|38.93|36.93|38.78|36.78|38.97|36.97|38.78|36.78|0
1750949400000|2025-06-26 14:50:00|38.79|36.79|38.83|36.83|38.87|36.87|38.77|36.77|0
1750949700000|2025-06-26 14:55:00|38.82|36.82|38.8|36.8|38.91|36.91|38.8|36.8|0
1750950000000|2025-06-26 15:00:00|38.79|36.79|38.73|36.73|38.85|36.85|38.68|36.68|0
1750950300000|2025-06-26 15:05:00|38.72|36.72|38.81|36.81|38.82|36.82|38.72|36.72|0
1750950600000|2025-06-26 15:10:00|38.79|36.79|38.8|36.8|38.89|36.89|38.76|36.76|0
1750950900000|2025-06-26 15:15:00|38.79|36.79|38.75|36.75|38.82|36.82|38.68|36.68|0
1750951200000|2025-06-26 15:20:00|38.74|36.74|38.7|36.7|38.76|36.76|38.65|36.65|0
1750951500000|2025-06-26 15:25:00|38.71|36.71|38.81|36.81|38.84|36.84|38.63|36.63|0
1750951800000|2025-06-26 15:30:00|38.83|36.83|38.77|36.77|39.04|37.04|38.77|36.77|0
1750952100000|2025-06-26 15:35:00|38.79|36.79|38.62|36.62|38.79|36.79|38.62|36.62|0
1750952400000|2025-06-26 15:40:00|38.64|36.64|38.73|36.73|38.74|36.74|38.6|36.6|0
1750952700000|2025-06-26 15:45:00|38.72|36.72|38.66|36.66|38.72|36.72|38.63|36.63|0
1750953000000|2025-06-26 15:50:00|38.67|36.67|38.77|36.77|38.89|36.89|38.64|36.64|0
1750953300000|2025-06-26 15:55:00|38.79|36.79|38.94|36.94|38.98|36.98|38.74|36.74|0
1750953600000|2025-06-26 16:00:00|38.97|36.97|38.66|36.66|38.97|36.97|38.66|36.66|0
1750953900000|2025-06-26 16:05:00|38.67|36.67|38.8|36.8|38.81|36.81|38.64|36.64|0
1750954200000|2025-06-26 16:10:00|38.77|36.77|38.74|36.74|38.83|36.83|38.72|36.72|0
1750954500000|2025-06-26 16:15:00|38.77|36.77|38.74|36.74|38.8|36.8|38.72|36.72|0
1750954800000|2025-06-26 16:20:00|38.75|36.75|38.83|36.83|38.83|36.83|38.72|36.72|0
1750955100000|2025-06-26 16:25:00|38.86|36.86|38.84|36.84|38.9|36.9|38.78|36.78|0
1750955400000|2025-06-26 16:30:00|38.85|36.85|38.75|36.75|38.87|36.87|38.73|36.73|0
1750955700000|2025-06-26 16:35:00|38.73|36.73|38.87|36.87|38.9|36.9|38.73|36.73|0
1750956000000|2025-06-26 16:40:00|38.86|36.86|38.86|36.86|38.88|36.88|38.79|36.79|0
1750956300000|2025-06-26 16:45:00|38.88|36.88|38.87|36.87|38.96|36.96|38.8|36.8|0
1750956600000|2025-06-26 16:50:00|38.84|36.84|38.83|36.83|38.89|36.89|38.75|36.75|0
1750956900000|2025-06-26 16:55:00|38.84|36.84|38.77|36.77|38.85|36.85|38.74|36.74|0
1750957200000|2025-06-26 17:00:00|38.78|36.78|38.71|36.71|38.92|36.92|38.68|36.68|0
1750957500000|2025-06-26 17:05:00|38.7|36.7|38.74|36.74|38.77|36.77|38.63|36.63|0
1750957800000|2025-06-26 17:10:00|38.73|36.73|38.7|36.7|38.76|36.76|38.66|36.66|0
1750958100000|2025-06-26 17:15:00|38.69|36.69|38.81|36.81|38.85|36.85|38.63|36.63|0
1750958400000|2025-06-26 17:20:00|38.83|36.83|38.7|36.7|38.84|36.84|38.7|36.7|0
1750958700000|2025-06-26 17:25:00|38.68|36.68|38.73|36.73|38.76|36.76|38.68|36.68|0
1750959000000|2025-06-26 17:30:00|38.72|36.72|38.64|36.64|38.75|36.75|38.6|36.6|0
1750959300000|2025-06-26 17:35:00|38.65|36.65|38.65|36.65|38.68|36.68|38.6|36.6|0
1750959600000|2025-06-26 17:40:00|38.67|36.67|38.59|36.59|38.67|36.67|38.57|36.57|0
1750959900000|2025-06-26 17:45:00|38.58|36.58|38.68|36.68|38.69|36.69|38.58|36.58|0
1750960200000|2025-06-26 17:50:00|38.66|36.66|38.67|36.67|38.71|36.71|38.64|36.64|0
1750960500000|2025-06-26 17:55:00|38.68|36.68|38.67|36.67|38.72|36.72|38.62|36.62|0
1750960800000|2025-06-26 18:00:00|38.68|36.68|38.62|36.62|38.78|36.78|38.59|36.59|0
1750961100000|2025-06-26 18:05:00|38.61|36.61|38.56|36.56|38.63|36.63|38.3|36.3|0
1750961400000|2025-06-26 18:10:00|38.57|36.57|38.49|36.49|38.59|36.59|38.48|36.48|0
1750961700000|2025-06-26 18:15:00|38.5|36.5|38.47|36.47|38.5|36.5|38.35|36.35|0
1750962000000|2025-06-26 18:20:00|38.48|36.48|38.39|36.39|38.48|36.48|38.39|36.39|0
1750962300000|2025-06-26 18:25:00|38.41|36.41|38.45|36.45|38.51|36.51|38.39|36.39|0
1750962600000|2025-06-26 18:30:00|38.44|36.44|38.45|36.45|38.48|36.48|38.41|36.41|0
1750962900000|2025-06-26 18:35:00|38.44|36.44|38.55|36.55|38.61|36.61|38.44|36.44|0
1750963200000|2025-06-26 18:40:00|38.54|36.54|38.63|36.63|38.68|36.68|38.53|36.53|0
1750963500000|2025-06-26 18:45:00|38.62|36.62|38.73|36.73|38.8|36.8|38.56|36.56|0
1750963800000|2025-06-26 18:50:00|38.71|36.71|38.77|36.77|38.84|36.84|38.71|36.71|0
1750964100000|2025-06-26 18:55:00|38.76|36.76|38.75|36.75|38.8|36.8|38.69|36.69|0
1750964400000|2025-06-26 19:00:00|38.73|36.73|38.67|36.67|38.76|36.76|38.64|36.64|0
1750964700000|2025-06-26 19:05:00|38.66|36.66|38.71|36.71|38.73|36.73|38.61|36.61|0
1750965000000|2025-06-26 19:10:00|38.7|36.7|38.82|36.82|38.83|36.83|38.66|36.66|0
1750965300000|2025-06-26 19:15:00|38.86|36.86|38.7|36.7|38.92|36.92|38.68|36.68|0
1750965600000|2025-06-26 19:20:00|38.71|36.71|38.55|36.55|38.74|36.74|38.53|36.53|0
1750965900000|2025-06-26 19:25:00|38.56|36.56|38.76|36.76|38.77|36.77|38.53|36.53|0
1750966200000|2025-06-26 19:30:00|38.77|36.77|38.72|36.72|38.81|36.81|38.72|36.72|0
1750966500000|2025-06-26 19:35:00|38.75|36.75|38.77|36.77|38.79|36.79|38.69|36.69|0
1750966800000|2025-06-26 19:40:00|38.75|36.75|38.83|36.83|38.87|36.87|38.7|36.7|0
1750967100000|2025-06-26 19:45:00|38.84|36.84|38.85|36.85|38.98|36.98|38.81|36.81|0
1750967400000|2025-06-26 19:50:00|38.91|36.91|38.86|36.86|38.91|36.91|38.66|36.66|0
1750967700000|2025-06-26 19:55:00|39|37|38.96|36.96|39.09|37.09|38.66|36.66|0
1750968000000|2025-06-26 20:00:00|38.95|36.95|39.26|37.26|39.26|37.26|38.95|36.95|0
1750968300000|2025-06-26 20:05:00|39.27|37.27|39.23|37.23|39.29|37.29|39.17|37.17|0
1750968600000|2025-06-26 20:10:00|39.22|37.22|39.26|37.26|39.28|37.28|39.21|37.21|0
1750968900000|2025-06-26 20:15:00|39.24|37.24|39.25|37.25|39.29|37.29|39.22|37.22|0
1750969200000|2025-06-26 20:20:00|39.23|37.23|39.15|37.15|39.25|37.25|39.12|37.12|0
1750969500000|2025-06-26 20:25:00|39.16|37.16|39.14|37.14|39.2|37.2|39.13|37.13|0
1750969800000|2025-06-26 20:30:00|39.17|37.17|39.15|37.15|39.2|37.2|39.12|37.12|0
1750970100000|2025-06-26 20:35:00|39.13|37.13|39.15|37.15|39.18|37.18|39.12|37.12|0
1750970400000|2025-06-26 20:40:00|39.16|37.16|39.15|37.15|39.18|37.18|39.12|37.12|0
1750970700000|2025-06-26 20:45:00|39.16|37.16|39.14|37.14|39.16|37.16|39.12|37.12|0
1750971000000|2025-06-26 20:50:00|39.17|37.17|39.16|37.16|39.18|37.18|39.12|37.12|0
1750971300000|2025-06-26 20:55:00|39.66|36.66|39.61|36.61|39.69|36.69|39.61|36.61|0
1750971600000|2025-06-26 21:00:00|39.63|36.63|39.63|36.63|39.64|36.64|39.62|36.62|0
1750971900000|2025-06-26 21:05:00|39.62|36.62|39.61|36.61|39.62|36.62|39.59|36.59|0
1750972200000|2025-06-26 21:10:00|39.6|36.6|39.59|36.59|39.6|36.6|39.57|36.57|0
1750972500000|2025-06-26 21:15:00|39.56|36.56|39.54|36.54|39.61|36.61|39.54|36.54|0
1750972800000|2025-06-26 21:20:00|39.53|36.53|39.53|36.53|39.57|36.57|39.53|36.53|0
1750973100000|2025-06-26 21:25:00|39.54|36.54|39.52|36.52|39.55|36.55|39.52|36.52|0
1750973400000|2025-06-26 21:30:00|39.48|36.48|39.46|36.46|39.51|36.51|39.46|36.46|0
1750973700000|2025-06-26 21:35:00|39.45|36.45|39.45|36.45|39.45|36.45|39.41|36.41|0
1750974000000|2025-06-26 21:40:00|39.44|36.44|39.45|36.45|39.47|36.47|39.42|36.42|0
1750974300000|2025-06-26 21:45:00|39.43|36.43|39.53|36.53|39.53|36.53|39.43|36.43|0
1750974600000|2025-06-26 21:50:00|39.48|36.48|39.49|36.49|39.49|36.49|39.45|36.45|0
1750974900000|2025-06-26 21:55:00|39.48|36.48|39.46|36.46|39.48|36.48|39.45|36.45|0
1750975200000|2025-06-26 22:00:00|39.48|36.48|39.5|36.5|39.62|36.62|39.37|36.37|0
1750975500000|2025-06-26 22:05:00|39.47|36.47|39.37|36.37|39.52|36.52|39.35|36.35|0
1750975800000|2025-06-26 22:10:00|39.36|36.36|39.44|36.44|39.46|36.46|39.32|36.32|0
1750976100000|2025-06-26 22:15:00|39.43|36.43|39.37|36.37|39.46|36.46|39.36|36.36|0
1750976400000|2025-06-26 22:20:00|39.36|36.36|39.31|36.31|39.4|36.4|39.3|36.3|0
1750976700000|2025-06-26 22:25:00|39.3|36.3|39.22|36.22|39.35|36.35|39.14|36.14|0
1750977000000|2025-06-26 22:30:00|39.23|36.23|39.27|36.27|39.29|36.29|39.22|36.22|0
1750977300000|2025-06-26 22:35:00|39.28|36.28|39.27|36.27|39.29|36.29|39.21|36.21|0
1750977600000|2025-06-26 22:40:00|39.26|36.26|39.33|36.33|39.33|36.33|39.21|36.21|0
1750977900000|2025-06-26 22:45:00|39.34|36.34|39.3|36.3|39.34|36.34|39.28|36.28|0
1750978200000|2025-06-26 22:50:00|39.29|36.29|39.29|36.29|39.32|36.32|39.25|36.25|0
1750978500000|2025-06-26 22:55:00|39.28|36.28|39.33|36.33|39.34|36.34|39.26|36.26|0
1750978800000|2025-06-26 23:00:00|39.32|36.32|39.32|36.32|39.36|36.36|39.26|36.26|0
1750979100000|2025-06-26 23:05:00|39.35|36.35|39.36|36.36|39.41|36.41|39.35|36.35|0
1750979400000|2025-06-26 23:10:00|39.39|36.39|39.47|36.47|39.48|36.48|39.39|36.39|0
1750979700000|2025-06-26 23:15:00|39.5|36.5|39.51|36.51|39.53|36.53|39.47|36.47|0
1750980000000|2025-06-26 23:20:00|39.49|36.49|39.44|36.44|39.51|36.51|39.41|36.41|0
1750980300000|2025-06-26 23:25:00|39.46|36.46|39.42|36.42|39.49|36.49|39.41|36.41|0
1750980600000|2025-06-26 23:30:00|39.43|36.43|39.45|36.45|39.5|36.5|39.42|36.42|0
1750980900000|2025-06-26 23:35:00|39.47|36.47|39.49|36.49|39.5|36.5|39.45|36.45|0
1750981200000|2025-06-26 23:40:00|39.5|36.5|39.45|36.45|39.51|36.51|39.44|36.44|0
1750981500000|2025-06-26 23:45:00|39.44|36.44|39.49|36.49|39.49|36.49|39.43|36.43|0
1750981800000|2025-06-26 23:50:00|39.48|36.48|39.47|36.47|39.6|36.6|39.46|36.46|0
1750982100000|2025-06-26 23:55:00|39.46|36.46|39.54|36.54|39.54|36.54|39.46|36.46|0
1750982400000|2025-06-27 00:00:00|39.52|36.52|39.53|36.53|39.55|36.55|39.45|36.45|0
1750982700000|2025-06-27 00:05:00|39.52|36.52|39.43|36.43|39.52|36.52|39.39|36.39|0
1750983000000|2025-06-27 00:10:00|39.42|36.42|39.59|36.59|39.61|36.61|39.41|36.41|0
1750983300000|2025-06-27 00:15:00|39.57|36.57|39.03|37.03|39.57|37.14|39.01|36.52|0
1750983600000|2025-06-27 00:20:00|39.01|37.01|39.03|37.03|39.06|37.06|38.97|36.97|0
1750983900000|2025-06-27 00:25:00|39.04|37.04|39.02|37.02|39.06|37.06|38.98|36.98|0
1750984200000|2025-06-27 00:30:00|39.01|37.01|39.07|37.07|39.09|37.09|39|37|0
1750984500000|2025-06-27 00:35:00|39.05|37.05|39.04|37.04|39.08|37.08|38.99|36.99|0
1750984800000|2025-06-27 00:40:00|39.05|37.05|39.07|37.07|39.08|37.08|39.02|37.02|0
1750985100000|2025-06-27 00:45:00|39.08|37.08|39.03|37.03|39.1|37.1|39|37|0
1750985400000|2025-06-27 00:50:00|39.02|37.02|39.08|37.08|39.1|37.1|39|37|0
1750985700000|2025-06-27 00:55:00|39.07|37.07|39.15|37.15|39.15|37.15|39.05|37.05|0
1750986000000|2025-06-27 01:00:00|39.16|37.16|39.09|37.09|39.17|37.17|39.09|37.09|0
1750986300000|2025-06-27 01:05:00|39.11|37.11|39.11|37.11|39.13|37.13|39.09|37.09|0
1750986600000|2025-06-27 01:10:00|39.12|37.12|39.08|37.08|39.12|37.12|39.07|37.07|0
1750986900000|2025-06-27 01:15:00|39.09|37.09|39.06|37.06|39.11|37.11|39.06|37.06|0
1750987200000|2025-06-27 01:20:00|39.07|37.07|39.08|37.08|39.14|37.14|39.06|37.06|0
1750987500000|2025-06-27 01:25:00|39.07|37.07|39.1|37.1|39.14|37.14|39.07|37.07|0
1750987800000|2025-06-27 01:30:00|39.08|37.08|39.14|37.14|39.22|37.22|39.08|37.08|0
1750988100000|2025-06-27 01:35:00|39.13|37.13|39.15|37.15|39.17|37.17|39.12|37.12|0
1750988400000|2025-06-27 01:40:00|39.16|37.16|39.14|37.14|39.17|37.17|39.12|37.12|0
1750988700000|2025-06-27 01:45:00|39.12|37.12|39.15|37.15|39.17|37.17|39.12|37.12|0
1750989000000|2025-06-27 01:50:00|39.09|37.09|38.96|36.96|39.11|37.11|38.96|36.96|0
1750989300000|2025-06-27 01:55:00|38.97|36.97|38.98|36.98|39.03|37.03|38.92|36.92|0
1750989600000|2025-06-27 02:00:00|38.99|36.99|39.01|37.01|39.03|37.03|38.98|36.98|0
1750989900000|2025-06-27 02:05:00|39.02|37.02|38.99|36.99|39.03|37.03|38.99|36.99|0
1750990200000|2025-06-27 02:10:00|38.98|36.98|38.98|36.98|39.02|37.02|38.96|36.96|0
1750990500000|2025-06-27 02:15:00|38.97|36.97|38.92|36.92|39.01|37.01|38.9|36.9|0
1750990800000|2025-06-27 02:20:00|38.91|36.91|38.92|36.92|38.94|36.94|38.9|36.9|0
1750991100000|2025-06-27 02:25:00|38.93|36.93|38.81|36.81|38.98|36.98|38.81|36.81|0
1750991400000|2025-06-27 02:30:00|38.82|36.82|38.83|36.83|38.84|36.84|38.8|36.8|0
1750991700000|2025-06-27 02:35:00|38.82|36.82|38.86|36.86|38.88|36.88|38.8|36.8|0
1750992000000|2025-06-27 02:40:00|38.88|36.88|38.85|36.85|38.88|36.88|38.82|36.82|0
1750992300000|2025-06-27 02:45:00|38.86|36.86|38.84|36.84|38.87|36.87|38.83|36.83|0
1750992600000|2025-06-27 02:50:00|38.83|36.83|38.81|36.81|38.86|36.86|38.81|36.81|0
1750992900000|2025-06-27 02:55:00|38.82|36.82|38.87|36.87|38.89|36.89|38.81|36.81|0
1750993200000|2025-06-27 03:00:00|38.84|36.84|38.81|36.81|38.87|36.87|38.76|36.76|0
1750993500000|2025-06-27 03:05:00|38.8|36.8|38.79|36.79|38.83|36.83|38.77|36.77|0
1750993800000|2025-06-27 03:10:00|38.8|36.8|38.81|36.81|38.83|36.83|38.79|36.79|0
1750994100000|2025-06-27 03:15:00|38.83|36.83|38.78|36.78|38.83|36.83|38.78|36.78|0
1750994400000|2025-06-27 03:20:00|38.77|36.77|38.8|36.8|38.82|36.82|38.77|36.77|0
1750994700000|2025-06-27 03:25:00|38.81|36.81|38.8|36.8|38.81|36.81|38.78|36.78|0
1750995000000|2025-06-27 03:30:00|38.82|36.82|38.8|36.8|38.83|36.83|38.78|36.78|0
1750995300000|2025-06-27 03:35:00|38.79|36.79|38.8|36.8|38.81|36.81|38.77|36.77|0
1750995600000|2025-06-27 03:40:00|38.79|36.79|38.79|36.79|38.83|36.83|38.76|36.76|0
1750995900000|2025-06-27 03:45:00|38.8|36.8|38.83|36.83|38.84|36.84|38.78|36.78|0
1750996200000|2025-06-27 03:50:00|38.82|36.82|38.84|36.84|38.85|36.85|38.79|36.79|0
1750996500000|2025-06-27 03:55:00|38.83|36.83|38.82|36.82|38.86|36.86|38.79|36.79|0
1750996800000|2025-06-27 04:00:00|38.81|36.81|38.89|36.89|38.9|36.9|38.8|36.8|0
1750997100000|2025-06-27 04:05:00|38.88|36.88|38.8|36.8|38.88|36.88|38.79|36.79|0
1750997400000|2025-06-27 04:10:00|38.81|36.81|38.84|36.84|38.85|36.85|38.78|36.78|0
1750997700000|2025-06-27 04:15:00|38.85|36.85|38.82|36.82|38.86|36.86|38.78|36.78|0
1750998000000|2025-06-27 04:20:00|38.83|36.83|38.82|36.82|38.83|36.83|38.79|36.79|0
1750998300000|2025-06-27 04:25:00|38.81|36.81|38.85|36.85|38.85|36.85|38.77|36.77|0
1750998600000|2025-06-27 04:30:00|38.84|36.84|38.82|36.82|38.85|36.85|38.81|36.81|0
1750998900000|2025-06-27 04:35:00|38.81|36.81|38.82|36.82|38.83|36.83|38.79|36.79|0
1750999200000|2025-06-27 04:40:00|38.83|36.83|38.81|36.81|38.83|36.83|38.79|36.79|0
1750999500000|2025-06-27 04:45:00|38.83|36.83|38.81|36.81|38.84|36.84|38.77|36.77|0
1750999800000|2025-06-27 04:50:00|38.8|36.8|38.76|36.76|38.83|36.83|38.73|36.73|0
1751000100000|2025-06-27 04:55:00|38.77|36.77|38.83|36.83|38.85|36.85|38.76|36.76|0
1751000400000|2025-06-27 05:00:00|38.82|36.82|38.78|36.78|38.82|36.82|38.75|36.75|0
1751000700000|2025-06-27 05:05:00|38.79|36.79|38.79|36.79|38.8|36.8|38.76|36.76|0
1751001000000|2025-06-27 05:10:00|38.8|36.8|38.76|36.76|38.8|36.8|38.75|36.75|0
1751001300000|2025-06-27 05:15:00|38.77|36.77|38.77|36.77|38.8|36.8|38.73|36.73|0
1751001600000|2025-06-27 05:20:00|38.76|36.76|38.78|36.78|38.8|36.8|38.76|36.76|0
1751001900000|2025-06-27 05:25:00|38.8|36.8|38.76|36.76|38.8|36.8|38.75|36.75|0
1751002200000|2025-06-27 05:30:00|38.75|36.75|38.79|36.79|38.79|36.79|38.74|36.74|0
1751002500000|2025-06-27 05:35:00|38.77|36.77|38.63|36.63|38.81|36.81|38.56|36.56|0
1751002800000|2025-06-27 05:40:00|38.64|36.64|38.6|36.6|38.64|36.64|38.58|36.58|0
1751003100000|2025-06-27 05:45:00|38.62|36.62|38.57|36.57|38.62|36.62|38.54|36.54|0
1751003400000|2025-06-27 05:50:00|38.55|36.55|38.51|36.51|38.59|36.59|38.51|36.51|0
1751003700000|2025-06-27 05:55:00|38.53|36.53|38.56|36.56|38.58|36.58|38.51|36.51|0
1751004000000|2025-06-27 06:00:00|38.59|36.59|38.6|36.6|38.66|36.66|38.54|36.54|0
1751004300000|2025-06-27 06:05:00|38.61|36.61|38.59|36.59|38.61|36.61|38.57|36.57|0
1751004600000|2025-06-27 06:10:00|38.6|36.6|38.48|36.48|38.62|36.62|38.39|36.39|0
1751004900000|2025-06-27 06:15:00|38.49|36.49|38.5|36.5|38.52|36.52|38.45|36.45|0
1751005200000|2025-06-27 06:20:00|38.49|36.49|38.48|36.48|38.5|36.5|38.45|36.45|0
1751005500000|2025-06-27 06:25:00|38.46|36.46|38.39|36.39|38.52|36.52|38.37|36.37|0
1751005800000|2025-06-27 06:30:00|38.42|36.42|38.4|36.4|38.42|36.42|38.32|36.32|0
1751006100000|2025-06-27 06:35:00|38.41|36.41|38.36|36.36|38.42|36.42|38.33|36.33|0
1751006400000|2025-06-27 06:40:00|38.37|36.37|38.23|36.23|38.37|36.37|38.2|36.2|0
1751006700000|2025-06-27 06:45:00|38.24|36.24|38.19|36.19|38.3|36.3|38.19|36.19|0
1751007000000|2025-06-27 06:50:00|38.2|36.2|38.3|36.3|38.31|36.31|38.2|36.2|0
1751007300000|2025-06-27 06:55:00|38.28|36.28|38.42|36.42|38.42|36.42|38.27|36.27|0
1751007600000|2025-06-27 07:00:00|38.39|36.39|38.35|36.35|38.39|36.39|38.25|36.25|0
1751007900000|2025-06-27 07:05:00|38.33|36.33|38.28|36.28|38.41|36.41|38.26|36.26|0
1751008200000|2025-06-27 07:10:00|38.29|36.29|38.33|36.33|38.36|36.36|38.26|36.26|0
1751008500000|2025-06-27 07:15:00|38.35|36.35|38.24|36.24|38.36|36.36|38.21|36.21|0
1751008800000|2025-06-27 07:20:00|38.25|36.25|38.2|36.2|38.29|36.29|38.14|36.14|0
1751009100000|2025-06-27 07:25:00|38.18|36.18|38.19|36.19|38.23|36.23|38.15|36.15|0
1751009400000|2025-06-27 07:30:00|38.21|36.21|38.47|36.47|38.49|36.49|38.2|36.2|0
1751009700000|2025-06-27 07:35:00|38.46|36.46|38.41|36.41|38.48|36.48|38.38|36.38|0
1751010000000|2025-06-27 07:40:00|38.43|36.43|38.42|36.42|38.46|36.46|38.39|36.39|0
1751010300000|2025-06-27 07:45:00|38.43|36.43|38.4|36.4|38.46|36.46|38.36|36.36|0
1751010600000|2025-06-27 07:50:00|38.39|36.39|38.41|36.41|38.45|36.45|38.37|36.37|0
1751010900000|2025-06-27 07:55:00|38.44|36.44|38.44|36.44|38.46|36.46|38.4|36.4|0
1751011200000|2025-06-27 08:00:00|38.43|36.43|38.4|36.4|38.47|36.47|38.36|36.36|0
1751011500000|2025-06-27 08:05:00|38.39|36.39|38.43|36.43|38.48|36.48|38.34|36.34|0
1751011800000|2025-06-27 08:10:00|38.45|36.45|38.33|36.33|38.45|36.45|38.3|36.3|0
1751012100000|2025-06-27 08:15:00|38.34|36.34|38.37|36.37|38.41|36.41|38.29|36.29|0
1751012400000|2025-06-27 08:20:00|38.36|36.36|38.34|36.34|38.39|36.39|38.34|36.34|0
1751012700000|2025-06-27 08:25:00|38.36|36.36|38.37|36.37|38.41|36.41|38.32|36.32|0
1751013000000|2025-06-27 08:30:00|38.39|36.39|38.37|36.37|38.41|36.41|38.27|36.27|0
1751013300000|2025-06-27 08:35:00|38.38|36.38|38.37|36.37|38.41|36.41|38.35|36.35|0
1751013600000|2025-06-27 08:40:00|38.36|36.36|38.35|36.35|38.37|36.37|38.32|36.32|0
1751013900000|2025-06-27 08:45:00|38.36|36.36|38.36|36.36|38.42|36.42|38.32|36.32|0
1751014200000|2025-06-27 08:50:00|38.37|36.37|38.36|36.36|38.45|36.45|38.33|36.33|0
1751014500000|2025-06-27 08:55:00|38.38|36.38|38.34|36.34|38.38|36.38|38.32|36.32|0
1751014800000|2025-06-27 09:00:00|38.33|36.33|38.37|36.37|38.39|36.39|38.32|36.32|0
1751015100000|2025-06-27 09:05:00|38.36|36.36|38.38|36.38|38.41|36.41|38.31|36.31|0
1751015400000|2025-06-27 09:10:00|38.39|36.39|38.44|36.44|38.47|36.47|38.37|36.37|0
1751015700000|2025-06-27 09:15:00|38.46|36.46|38.44|36.44|38.47|36.47|38.42|36.42|0
1751016000000|2025-06-27 09:20:00|38.43|36.43|38.45|36.45|38.47|36.47|38.42|36.42|0
1751016300000|2025-06-27 09:25:00|38.44|36.44|38.41|36.41|38.5|36.5|38.4|36.4|0
1751016600000|2025-06-27 09:30:00|38.4|36.4|38.41|36.41|38.46|36.46|38.38|36.38|0
1751016900000|2025-06-27 09:35:00|38.42|36.42|38.41|36.41|38.44|36.44|38.39|36.39|0
1751017200000|2025-06-27 09:40:00|38.39|36.39|38.41|36.41|38.42|36.42|38.32|36.32|0
1751017500000|2025-06-27 09:45:00|38.4|36.4|38.45|36.45|38.45|36.45|38.36|36.36|0
1751017800000|2025-06-27 09:50:00|38.46|36.46|38.46|36.46|38.48|36.48|38.43|36.43|0
1751018100000|2025-06-27 09:55:00|38.44|36.44|38.39|36.39|38.46|36.46|38.38|36.38|0
1751018400000|2025-06-27 10:00:00|38.38|36.38|38.42|36.42|38.45|36.45|38.36|36.36|0
1751018700000|2025-06-27 10:05:00|38.4|36.4|38.41|36.41|38.43|36.43|38.38|36.38|0
1751019000000|2025-06-27 10:10:00|38.4|36.4|38.4|36.4|38.46|36.46|38.4|36.4|0
1751019300000|2025-06-27 10:15:00|38.43|36.43|38.38|36.38|38.44|36.44|38.37|36.37|0
1751019600000|2025-06-27 10:20:00|38.39|36.39|38.46|36.46|38.46|36.46|38.38|36.38|0
1751019900000|2025-06-27 10:25:00|38.47|36.47|38.44|36.44|38.5|36.5|38.44|36.44|0
1751020200000|2025-06-27 10:30:00|38.45|36.45|38.45|36.45|38.48|36.48|38.41|36.41|0
1751020500000|2025-06-27 10:35:00|38.46|36.46|38.47|36.47|38.49|36.49|38.43|36.43|0
1751020800000|2025-06-27 10:40:00|38.48|36.48|38.46|36.46|38.48|36.48|38.45|36.45|0
1751021100000|2025-06-27 10:45:00|38.47|36.47|38.44|36.44|38.48|36.48|38.43|36.43|0
1751021400000|2025-06-27 10:50:00|38.46|36.46|38.45|36.45|38.48|36.48|38.43|36.43|0
1751021700000|2025-06-27 10:55:00|38.44|36.44|38.45|36.45|38.46|36.46|38.43|36.43|0
1751022000000|2025-06-27 11:00:00|38.46|36.46|38.33|36.33|38.46|36.46|38.29|36.29|0
1751022300000|2025-06-27 11:05:00|38.32|36.32|38.32|36.32|38.33|36.33|38.29|36.29|0
1751022600000|2025-06-27 11:10:00|38.31|36.31|38.25|36.25|38.33|36.33|38.24|36.24|0
1751022900000|2025-06-27 11:15:00|38.26|36.26|38.25|36.25|38.26|36.26|38.22|36.22|0
1751023200000|2025-06-27 11:20:00|38.23|36.23|38.25|36.25|38.27|36.27|38.2|36.2|0
1751023500000|2025-06-27 11:25:00|38.26|36.26|38.26|36.26|38.29|36.29|38.24|36.24|0
1751023800000|2025-06-27 11:30:00|38.27|36.27|38.22|36.22|38.29|36.29|38.21|36.21|0
1751024100000|2025-06-27 11:35:00|38.21|36.21|38.15|36.15|38.23|36.23|38.15|36.15|0
1751024400000|2025-06-27 11:40:00|38.14|36.14|38.04|36.04|38.18|36.18|38.04|36.04|0
1751024700000|2025-06-27 11:45:00|38.07|36.07|38.13|36.13|38.13|36.13|38.06|36.06|0
1751025000000|2025-06-27 11:50:00|38.14|36.14|38.08|36.08|38.14|36.14|38.05|36.05|0
1751025300000|2025-06-27 11:55:00|38.09|36.09|38.05|36.05|38.1|36.1|38.04|36.04|0
1751025600000|2025-06-27 12:00:00|38.04|36.04|38.12|36.12|38.13|36.13|37.22|35.22|0
1751025900000|2025-06-27 12:05:00|38.1|36.1|38.21|36.21|38.24|36.24|38.09|36.09|0
1751026200000|2025-06-27 12:10:00|38.22|36.22|38.31|36.31|38.33|36.33|38.18|36.18|0
1751026500000|2025-06-27 12:15:00|38.32|36.32|38.26|36.26|38.33|36.33|38.25|36.25|0
1751026800000|2025-06-27 12:20:00|38.27|36.27|38.24|36.24|38.32|36.32|38.19|36.19|0
1751027100000|2025-06-27 12:25:00|38.26|36.26|38.31|36.31|38.31|36.31|38.23|36.23|0
1751027400000|2025-06-27 12:30:00|37.8|35.8|38.27|36.27|38.36|36.36|37.8|35.8|0
1751027700000|2025-06-27 12:35:00|38.26|36.26|38.21|36.21|38.32|36.32|38.18|36.18|0
1751028000000|2025-06-27 12:40:00|38.22|36.22|38.29|36.29|38.37|36.37|38.21|36.21|0
1751028300000|2025-06-27 12:45:00|38.31|36.31|38.28|36.28|38.34|36.34|38.21|36.21|0
1751028600000|2025-06-27 12:50:00|38.26|36.26|38.37|36.37|38.39|36.39|38.26|36.26|0
1751028900000|2025-06-27 12:55:00|38.38|36.38|38.34|36.34|38.39|36.39|38.28|36.28|0
1751029200000|2025-06-27 13:00:00|38.37|36.37|38.44|36.44|38.46|36.46|38.29|36.29|0
1751029500000|2025-06-27 13:05:00|38.46|36.46|38.5|36.5|38.54|36.54|38.37|36.37|0
1751029800000|2025-06-27 13:10:00|38.49|36.49|38.58|36.58|38.6|36.6|38.48|36.48|0
1751030100000|2025-06-27 13:15:00|38.57|36.57|38.55|36.55|38.59|36.59|38.46|36.46|0
1751030400000|2025-06-27 13:20:00|38.53|36.53|39.04|36.04|39.04|36.57|38.51|36.04|0
1751030700000|2025-06-27 13:25:00|39|36|39.16|36.16|39.16|36.16|38.99|35.99|0
1751031000000|2025-06-27 13:30:00|39.14|36.14|38.62|36.62|39.14|36.68|38.38|36.14|0
1751031300000|2025-06-27 13:35:00|38.61|36.61|38.24|36.24|38.68|36.68|38.22|36.22|0
1751031600000|2025-06-27 13:40:00|38.25|36.25|38.27|36.27|38.34|36.34|38.21|36.21|0
1751031900000|2025-06-27 13:45:00|38.25|36.25|38.32|36.32|38.34|36.34|38.18|36.18|0
1751032200000|2025-06-27 13:50:00|38.3|36.3|38.26|36.26|38.38|36.38|38.21|36.21|0
1751032500000|2025-06-27 13:55:00|38.25|36.25|38.25|36.25|38.26|36.26|38.03|36.03|0
1751032800000|2025-06-27 14:00:00|38.2|36.2|38.04|36.04|38.48|36.48|37.95|35.95|0
1751033100000|2025-06-27 14:05:00|38.03|36.03|38.24|36.24|38.24|36.24|37.98|35.98|0
1751033400000|2025-06-27 14:10:00|38.21|36.21|38.26|36.26|38.26|36.26|38|36|0
1751033700000|2025-06-27 14:15:00|38.25|36.25|38.33|36.33|38.42|36.42|38.19|36.19|0
1751034000000|2025-06-27 14:20:00|38.34|36.34|38.47|36.47|38.49|36.49|38.17|36.17|0
1751034300000|2025-06-27 14:25:00|38.48|36.48|38.46|36.46|38.56|36.56|38.4|36.4|0
1751034600000|2025-06-27 14:30:00|38.48|36.48|38.53|36.53|38.65|36.65|38.46|36.46|0
1751034900000|2025-06-27 14:35:00|38.55|36.55|38.46|36.46|38.61|36.61|38.33|36.33|0
1751035200000|2025-06-27 14:40:00|38.45|36.45|38.33|36.33|38.5|36.5|38.33|36.33|0
1751035500000|2025-06-27 14:45:00|38.32|36.32|38.37|36.37|38.44|36.44|38.3|36.3|0
1751035800000|2025-06-27 14:50:00|38.36|36.36|38.62|36.62|38.7|36.7|38.36|36.36|0
1751036100000|2025-06-27 14:55:00|38.63|36.63|38.65|36.65|38.79|36.79|38.59|36.59|0
1751036400000|2025-06-27 15:00:00|38.66|36.66|38.58|36.58|38.74|36.74|38.57|36.57|0
1751036700000|2025-06-27 15:05:00|38.59|36.59|38.65|36.65|38.67|36.67|38.49|36.49|0
1751037000000|2025-06-27 15:10:00|38.64|36.64|38.56|36.56|38.64|36.64|38.48|36.48|0
1751037300000|2025-06-27 15:15:00|38.54|36.54|38.62|36.62|38.67|36.67|38.53|36.53|0
1751037600000|2025-06-27 15:20:00|38.61|36.61|38.51|36.51|38.68|36.68|38.5|36.5|0
1751037900000|2025-06-27 15:25:00|38.5|36.5|38.52|36.52|38.6|36.6|38.48|36.48|0
1751038200000|2025-06-27 15:30:00|38.51|36.51|38.38|36.38|38.56|36.56|38.33|36.33|0
1751038500000|2025-06-27 15:35:00|38.37|36.37|38.32|36.32|38.38|36.38|38.27|36.27|0
1751038800000|2025-06-27 15:40:00|38.34|36.34|38.38|36.38|38.4|36.4|38.19|36.19|0
1751039100000|2025-06-27 15:45:00|38.37|36.37|38.38|36.38|38.43|36.43|38.34|36.34|0
1751039400000|2025-06-27 15:50:00|38.36|36.36|38.32|36.32|38.44|36.44|38.3|36.3|0
1751039700000|2025-06-27 15:55:00|38.36|36.36|38.37|36.37|38.41|36.41|38.35|36.35|0
1751040000000|2025-06-27 16:00:00|38.39|36.39|38.4|36.4|38.5|36.5|38.34|36.34|0
1751040300000|2025-06-27 16:05:00|38.41|36.41|38.32|36.32|38.41|36.41|38.29|36.29|0
1751040600000|2025-06-27 16:10:00|38.31|36.31|38.28|36.28|38.35|36.35|38.25|36.25|0
1751040900000|2025-06-27 16:15:00|38.27|36.27|38.4|36.4|38.43|36.43|38.23|36.23|0
1751041200000|2025-06-27 16:20:00|38.39|36.39|38.35|36.35|38.44|36.44|38.33|36.33|0
1751041500000|2025-06-27 16:25:00|38.36|36.36|38.27|36.27|38.4|36.4|38.26|36.26|0
1751041800000|2025-06-27 16:30:00|38.28|36.28|38.27|36.27|38.36|36.36|38.23|36.23|0
1751042100000|2025-06-27 16:35:00|38.28|36.28|38.32|36.32|38.4|36.4|38.27|36.27|0
1751042400000|2025-06-27 16:40:00|38.31|36.31|38.59|36.59|38.6|36.6|38.29|36.29|0
1751042700000|2025-06-27 16:45:00|38.6|36.6|38.55|36.55|38.66|36.66|38.49|36.49|0
1751043000000|2025-06-27 16:50:00|38.56|36.56|38.49|36.49|38.58|36.58|38.4|36.4|0
1751043300000|2025-06-27 16:55:00|38.5|36.5|38.45|36.45|38.52|36.52|38.39|36.39|0
1751043600000|2025-06-27 17:00:00|38.46|36.46|38.59|36.59|38.67|36.67|38.44|36.44|0
1751043900000|2025-06-27 17:05:00|38.6|36.6|38.5|36.5|38.64|36.64|38.48|36.48|0
1751044200000|2025-06-27 17:10:00|38.58|36.58|38.4|36.4|38.58|36.58|38.36|36.36|0
1751044500000|2025-06-27 17:15:00|38.41|36.41|38.5|36.5|38.62|36.62|38.4|36.4|0
1751044800000|2025-06-27 17:20:00|38.51|36.51|38.64|36.64|38.68|36.68|38.48|36.48|0
1751045100000|2025-06-27 17:25:00|38.65|36.65|38.68|36.68|38.72|36.72|38.57|36.57|0
1751045400000|2025-06-27 17:30:00|38.67|36.67|38.62|36.62|38.73|36.73|38.52|36.52|0
1751045700000|2025-06-27 17:35:00|38.63|36.63|38.58|36.58|38.7|36.7|38.57|36.57|0
1751046000000|2025-06-27 17:40:00|38.59|36.59|38.85|36.85|39.2|37.2|38.48|36.48|0
1751046300000|2025-06-27 17:45:00|38.91|36.91|39.34|37.34|39.44|37.44|38.79|36.79|0
1751046600000|2025-06-27 17:50:00|39.32|37.32|39.31|37.31|39.54|37.54|39.17|37.17|0
1751046900000|2025-06-27 17:55:00|39.32|37.32|39.25|37.25|39.72|37.72|39.22|37.22|0
1751047200000|2025-06-27 18:00:00|39.26|37.26|39.09|37.09|39.34|37.34|38.93|36.93|0
1751047500000|2025-06-27 18:05:00|39.1|37.1|38.91|36.91|39.14|37.14|38.84|36.84|0
1751047800000|2025-06-27 18:10:00|38.9|36.9|39.12|37.12|39.17|37.17|38.84|36.84|0
1751048100000|2025-06-27 18:15:00|39.13|37.13|39.39|37.39|39.44|37.44|39.05|37.05|0
1751048400000|2025-06-27 18:20:00|39.38|37.38|39.32|37.32|39.48|37.48|39.26|37.26|0
1751048700000|2025-06-27 18:25:00|39.31|37.31|39.65|37.65|39.66|37.66|39.21|37.21|0
1751049000000|2025-06-27 18:30:00|39.62|37.62|39.86|37.86|40.1|38.1|39.6|37.6|0
1751049300000|2025-06-27 18:35:00|39.83|37.83|40.19|38.19|40.25|38.25|39.72|37.72|0
1751049600000|2025-06-27 18:40:00|40.2|38.2|40.17|38.17|40.42|38.42|40.17|38.17|0
1751049900000|2025-06-27 18:45:00|40.15|38.15|40.32|38.32|40.32|38.32|39.92|37.92|0
1751050200000|2025-06-27 18:50:00|40.33|38.33|40.46|38.46|40.65|38.65|40.3|38.3|0
1751050500000|2025-06-27 18:55:00|40.42|38.42|40.37|38.37|40.53|38.53|40.32|38.32|0
1751050800000|2025-06-27 19:00:00|40.4|38.4|39.87|37.87|40.45|38.45|39.86|37.86|0
1751051100000|2025-06-27 19:05:00|39.88|37.88|39.81|37.81|40.05|38.05|39.72|37.72|0
1751051400000|2025-06-27 19:10:00|39.77|37.77|39.55|37.55|39.82|37.82|39.5|37.5|0
1751051700000|2025-06-27 19:15:00|39.53|37.53|39.52|37.52|39.56|37.56|39.42|37.42|0
1751052000000|2025-06-27 19:20:00|39.51|37.51|39.42|37.42|39.52|37.52|39.37|37.37|0
1751052300000|2025-06-27 19:25:00|39.44|37.44|39.45|37.45|39.56|37.56|39.3|37.3|0
1751052600000|2025-06-27 19:30:00|39.41|37.41|39.35|37.35|39.49|37.49|39.25|37.25|0
1751052900000|2025-06-27 19:35:00|39.33|37.33|39.34|37.34|39.47|37.47|39.31|37.31|0
1751053200000|2025-06-27 19:40:00|39.33|37.33|39.21|37.21|39.35|37.35|39.15|37.15|0
1751053500000|2025-06-27 19:45:00|39.19|37.19|39.35|37.35|39.35|37.35|39.01|37.01|0
1751053800000|2025-06-27 19:50:00|39.3|37.3|38.78|36.78|39.3|37.3|38.77|36.77|0
1751054100000|2025-06-27 19:55:00|38.8|36.8|38.86|36.86|39.12|37.12|38.57|36.57|0
1751054400000|2025-06-27 20:00:00|38.83|36.83|38.97|36.97|39.16|37.16|38.83|36.83|0
1751054700000|2025-06-27 20:05:00|38.98|36.98|38.98|36.98|39.09|37.09|38.96|36.96|0
1751055000000|2025-06-27 20:10:00|39|37|38.99|36.99|39.05|37.05|38.95|36.95|0
1751242500000|2025-06-30 00:15:00|38.23|36.23|38.2|36.2|38.28|36.28|38.2|36.2|0
1751242800000|2025-06-30 00:20:00|38.22|36.22|38.26|36.26|38.28|36.28|38.19|36.19|0
1751243100000|2025-06-30 00:25:00|38.27|36.27|38.23|36.23|38.27|36.27|38.19|36.19|0
1751243400000|2025-06-30 00:30:00|38.22|36.22|38.2|36.2|38.26|36.26|38.17|36.17|0
1751243700000|2025-06-30 00:35:00|38.19|36.19|38.25|36.25|38.27|36.27|38.17|36.17|0
1751244000000|2025-06-30 00:40:00|38.23|36.23|38.26|36.26|38.29|36.29|38.23|36.23|0
1751244300000|2025-06-30 00:45:00|38.25|36.25|38.22|36.22|38.29|36.29|38.21|36.21|0
1751244600000|2025-06-30 00:50:00|38.23|36.23|38.25|36.25|38.27|36.27|38.2|36.2|0
1751244900000|2025-06-30 00:55:00|38.26|36.26|38.23|36.23|38.26|36.26|38.21|36.21|0
1751245200000|2025-06-30 01:00:00|38.24|36.24|38.23|36.23|38.3|36.3|38.19|36.19|0
1751245500000|2025-06-30 01:05:00|38.22|36.22|38.18|36.18|38.23|36.23|38.16|36.16|0
1751245800000|2025-06-30 01:10:00|38.16|36.16|38.18|36.18|38.2|36.2|38.14|36.14|0
1751246100000|2025-06-30 01:15:00|38.2|36.2|38.16|36.16|38.22|36.22|38.16|36.16|0
1751246400000|2025-06-30 01:20:00|38.21|36.21|38.19|36.19|38.23|36.23|38.17|36.17|0
1751246700000|2025-06-30 01:25:00|38.16|36.16|38.18|36.18|38.2|36.2|38.16|36.16|0
1751247000000|2025-06-30 01:30:00|38.17|36.17|38.17|36.17|38.21|36.21|38.12|36.12|0
1751247300000|2025-06-30 01:35:00|38.16|36.16|38.18|36.18|38.21|36.21|38.14|36.14|0
1751247600000|2025-06-30 01:40:00|38.19|36.19|38.17|36.17|38.2|36.2|38.14|36.14|0
1751247900000|2025-06-30 01:45:00|38.18|36.18|38.13|36.13|38.21|36.21|38.11|36.11|0
1751248200000|2025-06-30 01:50:00|38.12|36.12|38.23|36.23|38.23|36.23|38.11|36.11|0
1751248500000|2025-06-30 01:55:00|38.22|36.22|38.23|36.23|38.29|36.29|38.21|36.21|0
1751248800000|2025-06-30 02:00:00|38.25|36.25|38.24|36.24|38.26|36.26|38.17|36.17|0
1751249100000|2025-06-30 02:05:00|38.22|36.22|38.2|36.2|38.24|36.24|38.11|36.11|0
1751249400000|2025-06-30 02:10:00|38.19|36.19|38.03|36.03|38.19|36.19|37.96|35.96|0
1751249700000|2025-06-30 02:15:00|38.05|36.05|38.02|36.02|38.05|36.05|38|36|0
1751250000000|2025-06-30 02:20:00|38.03|36.03|38.04|36.04|38.1|36.1|38|36|0
1751250300000|2025-06-30 02:25:00|38.07|36.07|38.15|36.15|38.21|36.21|38.04|36.04|0
1751250600000|2025-06-30 02:30:00|38.16|36.16|38.14|36.14|38.18|36.18|38.09|36.09|0
1751250900000|2025-06-30 02:35:00|38.15|36.15|38.03|36.03|38.15|36.15|38|36|0
1751251200000|2025-06-30 02:40:00|38.04|36.04|38|36|38.05|36.05|37.99|35.99|0
1751251500000|2025-06-30 02:45:00|37.99|35.99|37.83|35.83|38|36|37.83|35.83|0
1751251800000|2025-06-30 02:50:00|37.98|35.98|38.01|36.01|38.03|36.03|37.95|35.95|0
1751252100000|2025-06-30 02:55:00|37.99|35.99|37.98|35.98|38.02|36.02|37.96|35.96|0
1751252400000|2025-06-30 03:00:00|38|36|38|36|38.01|36.01|37.94|35.94|0
1751252700000|2025-06-30 03:05:00|38.02|36.02|37.99|35.99|38.02|36.02|37.98|35.98|0
1751253000000|2025-06-30 03:10:00|37.97|35.97|37.99|35.99|38.02|36.02|37.97|35.97|0
1751253300000|2025-06-30 03:15:00|38|36|38.04|36.04|38.06|36.06|37.96|35.96|0
1751253600000|2025-06-30 03:20:00|37.99|35.99|37.97|35.97|38|36|37.96|35.96|0
1751253900000|2025-06-30 03:25:00|37.98|35.98|38.01|36.01|38.03|36.03|37.97|35.97|0
1751254200000|2025-06-30 03:30:00|38|36|37.99|35.99|38.01|36.01|37.96|35.96|0
1751254500000|2025-06-30 03:35:00|37.98|35.98|38|36|38.01|36.01|37.97|35.97|0
1751254800000|2025-06-30 03:40:00|38.01|36.01|38.02|36.02|38.03|36.03|37.96|35.96|0
1751255100000|2025-06-30 03:45:00|38.03|36.03|38.05|36.05|38.08|36.08|38.01|36.01|0
1751255400000|2025-06-30 03:50:00|38.04|36.04|37.99|35.99|38.04|36.04|37.68|35.68|0
1751255700000|2025-06-30 03:55:00|38|36|38.01|36.01|38.02|36.02|37.97|35.97|0
1751256000000|2025-06-30 04:00:00|38.04|36.04|37.99|35.99|38.04|36.04|37.7|35.7|0
1751256300000|2025-06-30 04:05:00|37.98|35.98|37.99|35.99|37.99|35.99|37.96|35.96|0
1751256600000|2025-06-30 04:10:00|37.98|35.98|37.94|35.94|37.99|35.99|37.89|35.89|0
1751256900000|2025-06-30 04:15:00|37.95|35.95|37.93|35.93|37.96|35.96|37.92|35.92|0
1751257200000|2025-06-30 04:20:00|37.94|35.94|37.94|35.94|37.95|35.95|37.92|35.92|0
1751257500000|2025-06-30 04:25:00|37.95|35.95|38.11|36.11|38.11|36.11|37.94|35.94|0
1751257800000|2025-06-30 04:30:00|38.09|36.09|37.98|35.98|38.1|36.1|37.98|35.98|0
1751258100000|2025-06-30 04:35:00|37.97|35.97|37.99|35.99|38.01|36.01|37.95|35.95|0
1751258400000|2025-06-30 04:40:00|38|36|37.99|35.99|38.01|36.01|37.95|35.95|0
1751258700000|2025-06-30 04:45:00|38|36|37.93|35.93|38.1|36.1|37.92|35.92|0
1751259000000|2025-06-30 04:50:00|37.92|35.92|37.97|35.97|37.97|35.97|37.91|35.91|0
1751259300000|2025-06-30 04:55:00|37.96|35.96|37.96|35.96|37.98|35.98|37.93|35.93|0
1751259600000|2025-06-30 05:00:00|37.97|35.97|37.91|35.91|37.97|35.97|37.91|35.91|0
1751259900000|2025-06-30 05:05:00|37.9|35.9|37.92|35.92|37.95|35.95|37.9|35.9|0
1751260200000|2025-06-30 05:10:00|37.91|35.91|37.91|35.91|37.96|35.96|37.91|35.91|0
1751260500000|2025-06-30 05:15:00|37.9|35.9|37.93|35.93|37.96|35.96|37.9|35.9|0
1751260800000|2025-06-30 05:20:00|37.94|35.94|37.93|35.93|37.96|35.96|37.91|35.91|0
1751261100000|2025-06-30 05:25:00|37.94|35.94|37.97|35.97|37.97|35.97|37.92|35.92|0
1751261400000|2025-06-30 05:30:00|37.98|35.98|37.96|35.96|37.98|35.98|37.94|35.94|0
1751261700000|2025-06-30 05:35:00|37.95|35.95|37.79|35.79|37.97|35.97|37.79|35.79|0
1751262000000|2025-06-30 05:40:00|37.78|35.78|37.84|35.84|37.84|35.84|37.76|35.76|0
1751262300000|2025-06-30 05:45:00|37.85|35.85|37.84|35.84|37.88|35.88|37.81|35.81|0
1751262600000|2025-06-30 05:50:00|37.85|35.85|37.86|35.86|37.9|35.9|37.81|35.81|0
1751262900000|2025-06-30 05:55:00|37.84|35.84|38.06|36.06|38.06|36.06|37.82|35.82|0
1751263200000|2025-06-30 06:00:00|38.05|36.05|37.84|35.84|38.06|36.06|37.82|35.82|0
1751263500000|2025-06-30 06:05:00|37.85|35.85|37.85|35.85|37.87|35.87|37.82|35.82|0
1751263800000|2025-06-30 06:10:00|37.87|35.87|37.72|35.72|37.87|35.87|37.72|35.72|0
1751264100000|2025-06-30 06:15:00|37.71|35.71|37.75|35.75|37.77|35.77|37.71|35.71|0
1751264400000|2025-06-30 06:20:00|37.76|35.76|37.75|35.75|37.77|35.77|37.72|35.72|0
1751264700000|2025-06-30 06:25:00|37.76|35.76|37.73|35.73|37.9|35.9|37.72|35.72|0
1751265000000|2025-06-30 06:30:00|37.75|35.75|37.73|35.73|37.91|35.91|37.7|35.7|0
1751265300000|2025-06-30 06:35:00|37.79|35.79|37.79|35.79|37.81|35.81|37.77|35.77|0
1751265600000|2025-06-30 06:40:00|37.77|35.77|37.89|35.89|37.93|35.93|37.76|35.76|0
1751265900000|2025-06-30 06:45:00|37.88|35.88|37.85|35.85|37.9|35.9|37.83|35.83|0
1751266200000|2025-06-30 06:50:00|37.84|35.84|37.86|35.86|37.87|35.87|37.82|35.82|0
1751266500000|2025-06-30 06:55:00|37.87|35.87|37.92|35.92|37.95|35.95|37.85|35.85|0
1751266800000|2025-06-30 07:00:00|37.91|35.91|37.98|35.98|38.02|36.02|37.84|35.84|0
1751267100000|2025-06-30 07:05:00|37.99|35.99|38|36|38.1|36.1|37.96|35.96|0
1751267400000|2025-06-30 07:10:00|37.97|35.97|37.99|35.99|38.02|36.02|37.94|35.94|0
1751267700000|2025-06-30 07:15:00|38|36|37.99|35.99|38.04|36.04|37.92|35.92|0
1751268000000|2025-06-30 07:20:00|38|36|37.93|35.93|38.01|36.01|37.9|35.9|0
1751268300000|2025-06-30 07:25:00|37.94|35.94|37.91|35.91|37.96|35.96|37.89|35.89|0
1751268600000|2025-06-30 07:30:00|37.9|35.9|37.99|35.99|38|36|37.89|35.89|0
1751268900000|2025-06-30 07:35:00|37.97|35.97|38|36|38.02|36.02|37.95|35.95|0
1751269200000|2025-06-30 07:40:00|37.98|35.98|37.99|35.99|38.02|36.02|37.93|35.93|0
1751269500000|2025-06-30 07:45:00|38|36|37.93|35.93|38|36|37.91|35.91|0
1751269800000|2025-06-30 07:50:00|37.9|35.9|37.99|35.99|38|36|37.9|35.9|0
1751270100000|2025-06-30 07:55:00|37.97|35.97|38.01|36.01|38.01|36.01|37.93|35.93|0
1751270400000|2025-06-30 08:00:00|37.98|35.98|37.96|35.96|38.09|36.09|37.94|35.94|0
1751270700000|2025-06-30 08:05:00|37.98|35.98|37.94|35.94|38.03|36.03|37.91|35.91|0
1751271000000|2025-06-30 08:10:00|37.93|35.93|37.91|35.91|37.94|35.94|37.89|35.89|0
1751271300000|2025-06-30 08:15:00|37.92|35.92|37.91|35.91|37.95|35.95|37.9|35.9|0
1751271600000|2025-06-30 08:20:00|37.9|35.9|37.92|35.92|37.96|35.96|37.89|35.89|0
1751271900000|2025-06-30 08:25:00|37.93|35.93|37.9|35.9|37.95|35.95|37.89|35.89|0
1751272200000|2025-06-30 08:30:00|37.91|35.91|37.94|35.94|37.97|35.97|37.89|35.89|0
1751272500000|2025-06-30 08:35:00|37.93|35.93|37.95|35.95|37.95|35.95|37.91|35.91|0
1751272800000|2025-06-30 08:40:00|37.94|35.94|37.92|35.92|38|36|37.9|35.9|0
1751273100000|2025-06-30 08:45:00|37.93|35.93|37.93|35.93|37.95|35.95|37.89|35.89|0
1751273400000|2025-06-30 08:50:00|37.92|35.92|37.94|35.94|37.94|35.94|37.89|35.89|0
1751273700000|2025-06-30 08:55:00|37.93|35.93|37.94|35.94|37.96|35.96|37.9|35.9|0
1751274000000|2025-06-30 09:00:00|37.95|35.95|37.93|35.93|37.98|35.98|37.92|35.92|0
1751274300000|2025-06-30 09:05:00|37.92|35.92|37.92|35.92|37.95|35.95|37.9|35.9|0
1751274600000|2025-06-30 09:10:00|37.91|35.91|37.9|35.9|37.95|35.95|37.88|35.88|0
1751274900000|2025-06-30 09:15:00|37.92|35.92|37.78|35.78|37.93|35.93|37.73|35.73|0
1751275200000|2025-06-30 09:20:00|37.77|35.77|37.78|35.78|37.81|35.81|37.76|35.76|0
1751275500000|2025-06-30 09:25:00|37.77|35.77|37.66|35.66|37.78|35.78|37.65|35.65|0
1751275800000|2025-06-30 09:30:00|37.68|35.68|37.64|35.64|37.69|35.69|37.61|35.61|0
1751276100000|2025-06-30 09:35:00|37.63|35.63|37.63|35.63|37.67|35.67|37.61|35.61|0
1751276400000|2025-06-30 09:40:00|37.64|35.64|37.65|35.65|37.68|35.68|37.62|35.62|0
1751276700000|2025-06-30 09:45:00|37.66|35.66|37.84|35.84|37.85|35.85|37.65|35.65|0
1751277000000|2025-06-30 09:50:00|37.85|35.85|37.85|35.85|37.89|35.89|37.8|35.8|0
1751277300000|2025-06-30 09:55:00|37.84|35.84|37.94|35.94|37.95|35.95|37.83|35.83|0
1751277600000|2025-06-30 10:00:00|37.95|35.95|37.93|35.93|37.95|35.95|37.9|35.9|0
1751277900000|2025-06-30 10:05:00|37.92|35.92|37.91|35.91|37.95|35.95|37.87|35.87|0
1751278200000|2025-06-30 10:10:00|37.9|35.9|37.92|35.92|37.93|35.93|37.89|35.89|0
1751278500000|2025-06-30 10:15:00|37.91|35.91|37.91|35.91|37.94|35.94|37.9|35.9|0
1751278800000|2025-06-30 10:20:00|37.93|35.93|37.91|35.91|37.93|35.93|37.9|35.9|0
1751279100000|2025-06-30 10:25:00|37.9|35.9|37.92|35.92|37.93|35.93|37.9|35.9|0
1751279400000|2025-06-30 10:30:00|37.9|35.9|37.94|35.94|37.96|35.96|37.89|35.89|0
1751279700000|2025-06-30 10:35:00|37.92|35.92|37.94|35.94|37.96|35.96|37.91|35.91|0
1751280000000|2025-06-30 10:40:00|37.93|35.93|37.93|35.93|37.95|35.95|37.91|35.91|0
1751280300000|2025-06-30 10:45:00|37.92|35.92|37.91|35.91|37.95|35.95|37.89|35.89|0
1751280600000|2025-06-30 10:50:00|37.92|35.92|37.92|35.92|37.96|35.96|37.9|35.9|0
1751280900000|2025-06-30 10:55:00|37.91|35.91|37.92|35.92|37.94|35.94|37.9|35.9|0
1751281200000|2025-06-30 11:00:00|37.93|35.93|37.92|35.92|37.95|35.95|37.9|35.9|0
1751281500000|2025-06-30 11:05:00|37.93|35.93|37.92|35.92|37.94|35.94|37.9|35.9|0
1751281800000|2025-06-30 11:10:00|37.91|35.91|37.91|35.91|37.95|35.95|37.91|35.91|0
1751282100000|2025-06-30 11:15:00|37.9|35.9|37.93|35.93|37.95|35.95|37.9|35.9|0
1751282400000|2025-06-30 11:20:00|37.94|35.94|37.79|35.79|37.95|35.95|37.76|35.76|0
1751282700000|2025-06-30 11:25:00|37.78|35.78|37.8|35.8|37.81|35.81|37.76|35.76|0
1751283000000|2025-06-30 11:30:00|37.79|35.79|37.78|35.78|37.82|35.82|37.77|35.77|0
1751283300000|2025-06-30 11:35:00|37.82|35.82|37.83|35.83|37.86|35.86|37.81|35.81|0
1751283600000|2025-06-30 11:40:00|37.82|35.82|37.83|35.83|37.85|35.85|37.81|35.81|0
1751283900000|2025-06-30 11:45:00|37.82|35.82|37.83|35.83|37.85|35.85|37.81|35.81|0
1751284200000|2025-06-30 11:50:00|37.84|35.84|37.82|35.82|37.91|35.91|37.81|35.81|0
1751284500000|2025-06-30 11:55:00|37.83|35.83|37.85|35.85|37.88|35.88|37.82|35.82|0
1751284800000|2025-06-30 12:00:00|37.86|35.86|37.85|35.85|37.89|35.89|37.83|35.83|0
1751285100000|2025-06-30 12:05:00|37.84|35.84|37.72|35.72|37.87|35.87|37.69|35.69|0
1751285400000|2025-06-30 12:10:00|37.73|35.73|37.73|35.73|37.75|35.75|37.7|35.7|0
1751285700000|2025-06-30 12:15:00|37.74|35.74|37.77|35.77|37.78|35.78|37.71|35.71|0
1751286000000|2025-06-30 12:20:00|37.78|35.78|37.83|35.83|37.88|35.88|37.74|35.74|0
1751286300000|2025-06-30 12:25:00|37.84|35.84|37.84|35.84|37.86|35.86|37.82|35.82|0
1751286600000|2025-06-30 12:30:00|37.85|35.85|37.86|35.86|37.91|35.91|37.83|35.83|0
1751286900000|2025-06-30 12:35:00|37.87|35.87|37.94|35.94|37.96|35.96|37.87|35.87|0
1751287200000|2025-06-30 12:40:00|37.95|35.95|37.95|35.95|37.96|35.96|37.92|35.92|0
1751287500000|2025-06-30 12:45:00|37.96|35.96|37.95|35.95|37.98|35.98|37.91|35.91|0
1751287800000|2025-06-30 12:50:00|37.93|35.93|38.03|36.03|38.1|36.1|37.93|35.93|0
1751288100000|2025-06-30 12:55:00|38.04|36.04|37.9|35.9|38.06|36.06|37.87|35.87|0
1751288400000|2025-06-30 13:00:00|37.91|35.91|37.83|35.83|37.91|35.91|37.82|35.82|0
1751288700000|2025-06-30 13:05:00|37.85|35.85|37.85|35.85|37.88|35.88|37.82|35.82|0
1751289000000|2025-06-30 13:10:00|37.86|35.86|37.74|35.74|37.88|35.88|37.74|35.74|0
1751289300000|2025-06-30 13:15:00|37.75|35.75|37.69|35.69|37.76|35.76|37.66|35.66|0
1751289600000|2025-06-30 13:20:00|37.67|35.67|38.11|35.11|38.11|35.69|37.55|35.11|0
1751289900000|2025-06-30 13:25:00|38.15|35.15|38.15|35.15|38.18|35.18|38.08|35.08|0
1751290200000|2025-06-30 13:30:00|37.87|35.87|38.06|36.06|38.08|36.08|37.72|35.72|0
1751290500000|2025-06-30 13:35:00|38.04|36.04|37.93|35.93|38.14|36.14|37.84|35.84|0
1751290800000|2025-06-30 13:40:00|37.92|35.92|38.13|36.13|38.2|36.2|37.91|35.91|0
1751291100000|2025-06-30 13:45:00|38.12|36.12|38.18|36.18|38.21|36.21|37.96|35.96|0
1751291400000|2025-06-30 13:50:00|38.17|36.17|38.16|36.16|38.21|36.21|38.04|36.04|0
1751291700000|2025-06-30 13:55:00|38.15|36.15|38.05|36.05|38.15|36.15|37.97|35.97|0
1751292000000|2025-06-30 14:00:00|38.07|36.07|37.98|35.98|38.07|36.07|37.84|35.84|0
1751292300000|2025-06-30 14:05:00|37.99|35.99|38.03|36.03|38.18|36.18|37.96|35.96|0
1751292600000|2025-06-30 14:10:00|38.04|36.04|37.91|35.91|38.04|36.04|37.84|35.84|0
1751292900000|2025-06-30 14:15:00|37.89|35.89|37.89|35.89|38.04|36.04|37.86|35.86|0
1751293200000|2025-06-30 14:20:00|37.9|35.9|38.04|36.04|38.17|36.17|37.83|35.83|0
1751293500000|2025-06-30 14:25:00|38.03|36.03|37.91|35.91|38.09|36.09|37.88|35.88|0
1751293800000|2025-06-30 14:30:00|37.89|35.89|37.95|35.95|38.01|36.01|37.8|35.8|0
1751294100000|2025-06-30 14:35:00|37.96|35.96|38.28|36.28|38.28|36.28|37.93|35.93|0
1751294400000|2025-06-30 14:40:00|38.29|36.29|38.23|36.23|38.41|36.41|38.13|36.13|0
1751294700000|2025-06-30 14:45:00|38.26|36.26|38.16|36.16|38.32|36.32|38.1|36.1|0
1751295000000|2025-06-30 14:50:00|38.17|36.17|38.2|36.2|38.26|36.26|38.08|36.08|0
1751295300000|2025-06-30 14:55:00|38.18|36.18|38.24|36.24|38.32|36.32|38.18|36.18|0
1751295600000|2025-06-30 15:00:00|38.22|36.22|38.12|36.12|38.32|36.32|38.07|36.07|0
1751295900000|2025-06-30 15:05:00|38.09|36.09|37.9|35.9|38.12|36.12|37.9|35.9|0
1751296200000|2025-06-30 15:10:00|37.91|35.91|38.21|36.21|38.26|36.26|37.91|35.91|0
1751296500000|2025-06-30 15:15:00|38.22|36.22|38.22|36.22|38.33|36.33|38.19|36.19|0
1751296800000|2025-06-30 15:20:00|38.23|36.23|38.19|36.19|38.26|36.26|38.14|36.14|0
1751297100000|2025-06-30 15:25:00|38.2|36.2|38.03|36.03|38.22|36.22|37.99|35.99|0
1751297400000|2025-06-30 15:30:00|38.02|36.02|37.82|35.82|38.08|36.08|37.8|35.8|0
1751297700000|2025-06-30 15:35:00|37.84|35.84|37.91|35.91|37.91|35.91|37.75|35.75|0
1751298000000|2025-06-30 15:40:00|37.9|35.9|37.87|35.87|37.97|35.97|37.84|35.84|0
1751298300000|2025-06-30 15:45:00|37.86|35.86|37.83|35.83|37.95|35.95|37.8|35.8|0
1751298600000|2025-06-30 15:50:00|37.81|35.81|38.01|36.01|38.03|36.03|37.78|35.78|0
1751298900000|2025-06-30 15:55:00|38.08|36.08|38.22|36.22|38.24|36.24|38.04|36.04|0
1751299200000|2025-06-30 16:00:00|38.2|36.2|38.1|36.1|38.26|36.26|38.08|36.08|0
1751299500000|2025-06-30 16:05:00|38.09|36.09|38.12|36.12|38.17|36.17|38.06|36.06|0
1751299800000|2025-06-30 16:10:00|38.1|36.1|38.11|36.11|38.17|36.17|38.05|36.05|0
1751300100000|2025-06-30 16:15:00|38.1|36.1|38.34|36.34|38.39|36.39|38.06|36.06|0
1751300400000|2025-06-30 16:20:00|38.35|36.35|38.34|36.34|38.43|36.43|38.31|36.31|0
1751300700000|2025-06-30 16:25:00|38.33|36.33|38.34|36.34|38.39|36.39|38.3|36.3|0
1751301000000|2025-06-30 16:30:00|38.37|36.37|38.25|36.25|38.38|36.38|38.19|36.19|0
1751301300000|2025-06-30 16:35:00|38.26|36.26|38.08|36.08|38.27|36.27|38.08|36.08|0
1751301600000|2025-06-30 16:40:00|38.07|36.07|37.95|35.95|38.12|36.12|37.93|35.93|0
1751301900000|2025-06-30 16:45:00|37.94|35.94|37.93|35.93|37.98|35.98|37.9|35.9|0
1751302200000|2025-06-30 16:50:00|37.95|35.95|38.14|36.14|38.18|36.18|37.92|35.92|0
1751302500000|2025-06-30 16:55:00|38.13|36.13|38.29|36.29|38.33|36.33|38.11|36.11|0
1751302800000|2025-06-30 17:00:00|38.27|36.27|38.3|36.3|38.33|36.33|38.21|36.21|0
1751303100000|2025-06-30 17:05:00|38.31|36.31|38.35|36.35|38.45|36.45|38.31|36.31|0
1751303400000|2025-06-30 17:10:00|38.34|36.34|38.35|36.35|38.39|36.39|38.3|36.3|0
1751303700000|2025-06-30 17:15:00|38.36|36.36|38.36|36.36|38.43|36.43|38.31|36.31|0
1751304000000|2025-06-30 17:20:00|38.38|36.38|38.35|36.35|38.39|36.39|38.29|36.29|0
1751304300000|2025-06-30 17:25:00|38.36|36.36|38.27|36.27|38.38|36.38|38.19|36.19|0
1751304600000|2025-06-30 17:30:00|38.24|36.24|38.31|36.31|38.39|36.39|38.22|36.22|0
1751304900000|2025-06-30 17:35:00|38.32|36.32|38.25|36.25|38.4|36.4|38.22|36.22|0
1751305200000|2025-06-30 17:40:00|38.26|36.26|38.3|36.3|38.33|36.33|38.18|36.18|0
1751305500000|2025-06-30 17:45:00|38.27|36.27|38.25|36.25|38.33|36.33|38.22|36.22|0
1751305800000|2025-06-30 17:50:00|38.24|36.24|38.32|36.32|38.35|36.35|38.2|36.2|0
1751306100000|2025-06-30 17:55:00|38.31|36.31|38.85|36.85|39.16|37.16|38.31|36.31|0
1751306400000|2025-06-30 18:00:00|38.86|36.86|38.72|36.72|38.86|36.86|38.7|36.7|0
1751306700000|2025-06-30 18:05:00|38.74|36.74|38.81|36.81|38.84|36.84|38.61|36.61|0
1751307000000|2025-06-30 18:10:00|38.78|36.78|38.74|36.74|38.92|36.92|38.68|36.68|0
1751307300000|2025-06-30 18:15:00|38.75|36.75|38.59|36.59|38.76|36.76|38.56|36.56|0
1751307600000|2025-06-30 18:20:00|38.58|36.58|38.36|36.36|38.58|36.58|38.33|36.33|0
1751307900000|2025-06-30 18:25:00|38.37|36.37|38.53|36.53|38.53|36.53|38.34|36.34|0
1751308200000|2025-06-30 18:30:00|38.54|36.54|38.62|36.62|38.65|36.65|38.44|36.44|0
1751308500000|2025-06-30 18:35:00|38.63|36.63|38.49|36.49|38.63|36.63|38.47|36.47|0
1751308800000|2025-06-30 18:40:00|38.51|36.51|38.52|36.52|38.59|36.59|38.39|36.39|0
1751309100000|2025-06-30 18:45:00|38.51|36.51|38.34|36.34|38.51|36.51|38.25|36.25|0
1751309400000|2025-06-30 18:50:00|38.35|36.35|38.1|36.1|38.35|36.35|38.07|36.07|0
1751309700000|2025-06-30 18:55:00|38.09|36.09|37.78|35.78|38.11|36.11|37.78|35.78|0
1751310000000|2025-06-30 19:00:00|37.79|35.79|37.69|35.69|37.81|35.81|37.69|35.69|0
1751310300000|2025-06-30 19:05:00|37.7|35.7|37.71|35.71|37.88|35.88|37.69|35.69|0
1751310600000|2025-06-30 19:10:00|37.7|35.7|37.75|35.75|37.81|35.81|37.66|35.66|0
1751310900000|2025-06-30 19:15:00|37.77|35.77|37.79|35.79|37.86|35.86|37.73|35.73|0
1751311200000|2025-06-30 19:20:00|37.8|35.8|37.63|35.63|37.81|35.81|37.57|35.57|0
1751311500000|2025-06-30 19:25:00|37.62|35.62|37.59|35.59|37.64|35.64|37.39|35.39|0
1751311800000|2025-06-30 19:30:00|37.57|35.57|37.59|35.59|37.82|35.82|37.57|35.57|0
1751312100000|2025-06-30 19:35:00|37.6|35.6|37.83|35.83|37.87|35.87|37.56|35.56|0
1751312400000|2025-06-30 19:40:00|37.82|35.82|37.68|35.68|37.83|35.83|37.65|35.65|0
1751312700000|2025-06-30 19:45:00|37.69|35.69|37.62|35.62|37.77|35.77|37.46|35.46|0
1751313000000|2025-06-30 19:50:00|37.65|35.65|37.39|35.39|37.65|35.65|37.35|35.35|0
1751313300000|2025-06-30 19:55:00|37.46|35.46|38.05|36.05|38.05|36.05|37.37|35.37|0
1751313600000|2025-06-30 20:00:00|37.95|35.95|37.96|35.96|38.03|36.03|37.84|35.84|0
1751313900000|2025-06-30 20:05:00|37.95|35.95|38.01|36.01|38.02|36.02|37.87|35.87|0
1751314200000|2025-06-30 20:10:00|38.02|36.02|38.2|36.2|38.24|36.24|37.99|35.99|0
1751314500000|2025-06-30 20:15:00|38.18|36.18|38.14|36.14|38.22|36.22|38.11|36.11|0
1751314800000|2025-06-30 20:20:00|38.15|36.15|38.15|36.15|38.2|36.2|38.13|36.13|0
1751315100000|2025-06-30 20:25:00|38.16|36.16|38.13|36.13|38.18|36.18|38.09|36.09|0
1751315400000|2025-06-30 20:30:00|38.14|36.14|38.12|36.12|38.14|36.14|38.03|36.03|0
1751315700000|2025-06-30 20:35:00|38.11|36.11|38.09|36.09|38.13|36.13|38.08|36.08|0
1751316000000|2025-06-30 20:40:00|38.11|36.11|38.1|36.1|38.13|36.13|38.08|36.08|0
1751316300000|2025-06-30 20:45:00|38.09|36.09|38.14|36.14|38.15|36.15|38.09|36.09|0
1751316600000|2025-06-30 20:50:00|38.13|36.13|38.09|36.09|38.15|36.15|38.07|36.07|0
1751316900000|2025-06-30 20:55:00|38.59|35.59|38.63|35.63|38.64|35.64|38.57|35.57|0
1751317200000|2025-06-30 21:00:00|38.62|35.62|38.64|35.64|38.64|35.64|38.62|35.62|0
1751317500000|2025-06-30 21:05:00|38.63|35.63|38.63|35.63|38.64|35.64|38.63|35.63|0
1751317800000|2025-06-30 21:10:00|38.62|35.62|38.64|35.64|38.65|35.65|38.62|35.62|0
1751318100000|2025-06-30 21:15:00|38.63|35.63|38.63|35.63|38.64|35.64|38.63|35.63|0
1751318700000|2025-06-30 21:25:00|38.62|35.62|38.63|35.63|38.63|35.63|38.62|35.62|0
1751319000000|2025-06-30 21:30:00|38.61|35.61|38.63|35.63|38.63|35.63|38.58|35.58|0
1751319300000|2025-06-30 21:35:00|38.62|35.62|38.63|35.63|38.64|35.64|38.62|35.62|0
1751319900000|2025-06-30 21:45:00|38.64|35.64|38.66|35.66|38.67|35.67|38.63|35.63|0
1751320200000|2025-06-30 21:50:00|38.64|35.64|38.61|35.61|38.64|35.64|38.61|35.61|0
1751320500000|2025-06-30 21:55:00|38.6|35.6|38.63|35.63|38.65|35.65|38.59|35.59|0
1751320800000|2025-06-30 22:00:00|38.65|35.65|38.52|35.52|38.71|35.71|38.52|35.52|0
1751321100000|2025-06-30 22:05:00|38.5|35.5|38.43|35.43|38.56|35.56|38.42|35.42|0
1751321400000|2025-06-30 22:10:00|38.44|35.44|38.44|35.44|38.47|35.47|38.42|35.42|0
1751321700000|2025-06-30 22:15:00|38.45|35.45|38.47|35.47|38.51|35.51|38.44|35.44|0
1751322000000|2025-06-30 22:20:00|38.46|35.46|38.49|35.49|38.49|35.49|38.45|35.45|0
1751322300000|2025-06-30 22:25:00|38.5|35.5|38.48|35.48|38.55|35.55|38.47|35.47|0
1751322600000|2025-06-30 22:30:00|38.46|35.46|38.5|35.5|38.51|35.51|38.46|35.46|0
1751322900000|2025-06-30 22:35:00|38.51|35.51|38.54|35.54|38.55|35.55|38.5|35.5|0
1751323200000|2025-06-30 22:40:00|38.57|35.57|38.57|35.57|38.6|35.6|38.55|35.55|0
1751323500000|2025-06-30 22:45:00|38.56|35.56|38.59|35.59|38.6|35.6|38.56|35.56|0
1751323800000|2025-06-30 22:50:00|38.62|35.62|38.64|35.64|38.64|35.64|38.59|35.59|0
1751324100000|2025-06-30 22:55:00|38.67|35.67|38.69|35.69|38.72|35.72|38.65|35.65|0
1751324400000|2025-06-30 23:00:00|38.68|35.68|38.66|35.66|38.68|35.68|38.59|35.59|0
1751324700000|2025-06-30 23:05:00|38.65|35.65|38.64|35.64|38.65|35.65|38.61|35.61|0
1751325000000|2025-06-30 23:10:00|38.61|35.61|38.64|35.64|38.65|35.65|38.61|35.61|0
1751325300000|2025-06-30 23:15:00|38.65|35.65|38.62|35.62|38.66|35.66|38.59|35.59|0
1751325600000|2025-06-30 23:20:00|38.61|35.61|38.61|35.61|38.65|35.65|38.6|35.6|0
1751325900000|2025-06-30 23:25:00|38.6|35.6|38.69|35.69|38.69|35.69|38.59|35.59|0
1751326200000|2025-06-30 23:30:00|38.68|35.68|38.68|35.68|38.77|35.77|38.65|35.65|0
1751326500000|2025-06-30 23:35:00|38.67|35.67|38.51|35.51|38.68|35.68|38.47|35.47|0
1751326800000|2025-06-30 23:40:00|38.5|35.5|38.45|35.45|38.51|35.51|38.43|35.43|0
1751327100000|2025-06-30 23:45:00|38.44|35.44|38.45|35.45|38.48|35.48|38.4|35.4|0
1751327400000|2025-06-30 23:50:00|38.44|35.44|38.37|35.37|38.45|35.45|38.36|35.36|0
1751327700000|2025-06-30 23:55:00|38.38|35.38|38.39|35.39|38.44|35.44|38.37|35.37|0
1751328000000|2025-07-01 00:00:00|38.38|35.38|38.25|35.25|38.38|35.38|38.23|35.23|0
1751328300000|2025-07-01 00:05:00|38.26|35.26|38.19|35.19|38.32|35.32|38.16|35.16|0
1751328600000|2025-07-01 00:10:00|38.18|35.18|38.21|35.21|38.23|35.23|38.17|35.17|0
1751328900000|2025-07-01 00:15:00|38.2|35.2|37.81|35.81|38.21|35.84|37.71|35.17|0
1751329200000|2025-07-01 00:20:00|37.8|35.8|37.83|35.83|37.88|35.88|37.78|35.78|0
1751329500000|2025-07-01 00:25:00|37.81|35.81|37.82|35.82|37.86|35.86|37.8|35.8|0
1751329800000|2025-07-01 00:30:00|37.83|35.83|37.83|35.83|37.85|35.85|37.78|35.78|0
1751330100000|2025-07-01 00:35:00|37.82|35.82|37.76|35.76|37.85|35.85|37.75|35.75|0
1751330400000|2025-07-01 00:40:00|37.74|35.74|37.76|35.76|37.81|35.81|37.74|35.74|0
1751330700000|2025-07-01 00:45:00|37.77|35.77|37.77|35.77|37.79|35.79|37.73|35.73|0
1751331000000|2025-07-01 00:50:00|37.78|35.78|37.75|35.75|37.8|35.8|37.74|35.74|0
1751331300000|2025-07-01 00:55:00|37.76|35.76|37.76|35.76|37.8|35.8|37.72|35.72|0
1751331600000|2025-07-01 01:00:00|37.75|35.75|37.76|35.76|37.79|35.79|37.74|35.74|0
1751331900000|2025-07-01 01:05:00|37.75|35.75|37.76|35.76|37.8|35.8|37.74|35.74|0
1751332200000|2025-07-01 01:10:00|37.74|35.74|37.76|35.76|37.78|35.78|37.72|35.72|0
1751332500000|2025-07-01 01:15:00|37.77|35.77|37.76|35.76|37.79|35.79|37.73|35.73|0
1751332800000|2025-07-01 01:20:00|37.77|35.77|37.77|35.77|37.84|35.84|37.71|35.71|0
1751333100000|2025-07-01 01:25:00|37.78|35.78|37.9|35.9|37.91|35.91|37.75|35.75|0
1751333400000|2025-07-01 01:30:00|37.89|35.89|37.87|35.87|37.9|35.9|37.82|35.82|0
1751333700000|2025-07-01 01:35:00|37.86|35.86|37.76|35.76|37.86|35.86|37.74|35.74|0
1751334000000|2025-07-01 01:40:00|37.77|35.77|37.77|35.77|37.79|35.79|37.75|35.75|0
1751334300000|2025-07-01 01:45:00|37.76|35.76|37.76|35.76|37.79|35.79|37.73|35.73|0
1751334600000|2025-07-01 01:50:00|37.78|35.78|37.66|35.66|37.78|35.78|37.66|35.66|0
1751334900000|2025-07-01 01:55:00|37.68|35.68|37.69|35.69|37.74|35.74|37.65|35.65|0
1751335200000|2025-07-01 02:00:00|37.67|35.67|37.73|35.73|37.75|35.75|37.66|35.66|0
1751335500000|2025-07-01 02:05:00|37.72|35.72|37.71|35.71|37.75|35.75|37.7|35.7|0
1751335800000|2025-07-01 02:10:00|37.72|35.72|37.66|35.66|37.75|35.75|37.66|35.66|0
1751336100000|2025-07-01 02:15:00|37.67|35.67|37.71|35.71|37.74|35.74|37.66|35.66|0
1751336400000|2025-07-01 02:20:00|37.7|35.7|37.7|35.7|37.74|35.74|37.69|35.69|0
1751336700000|2025-07-01 02:25:00|37.69|35.69|37.73|35.73|37.74|35.74|37.69|35.69|0
1751337000000|2025-07-01 02:30:00|37.74|35.74|37.8|35.8|37.83|35.83|37.71|35.71|0
1751337300000|2025-07-01 02:35:00|37.83|35.83|37.8|35.8|37.84|35.84|37.78|35.78|0
1751337600000|2025-07-01 02:40:00|37.82|35.82|37.87|35.87|37.88|35.88|37.8|35.8|0
1751337900000|2025-07-01 02:45:00|37.88|35.88|37.87|35.87|37.9|35.9|37.81|35.81|0
1751338200000|2025-07-01 02:50:00|37.88|35.88|37.97|35.97|38.03|36.03|37.88|35.88|0
1751338500000|2025-07-01 02:55:00|37.96|35.96|38.02|36.02|38.06|36.06|37.95|35.95|0
1751338800000|2025-07-01 03:00:00|38.01|36.01|37.99|35.99|38.05|36.05|37.97|35.97|0
1751339100000|2025-07-01 03:05:00|38|36|38.01|36.01|38.05|36.05|37.98|35.98|0
1751339400000|2025-07-01 03:10:00|37.99|35.99|38.01|36.01|38.03|36.03|37.97|35.97|0
1751339700000|2025-07-01 03:15:00|38.02|36.02|38.07|36.07|38.09|36.09|38.01|36.01|0
1751340000000|2025-07-01 03:20:00|38.06|36.06|38.06|36.06|38.09|36.09|38.05|36.05|0
1751340300000|2025-07-01 03:25:00|38.07|36.07|38.07|36.07|38.1|36.1|38.01|36.01|0
1751340600000|2025-07-01 03:30:00|38.08|36.08|38.07|36.07|38.1|36.1|38.04|36.04|0
1751340900000|2025-07-01 03:35:00|38.08|36.08|38.08|36.08|38.08|36.08|38.04|36.04|0
1751341200000|2025-07-01 03:40:00|38.09|36.09|38.08|36.08|38.15|36.15|38.07|36.07|0
1751341500000|2025-07-01 03:45:00|38.09|36.09|38.08|36.08|38.12|36.12|38.06|36.06|0
1751341800000|2025-07-01 03:50:00|38.07|36.07|38.07|36.07|38.11|36.11|38.05|36.05|0
1751342100000|2025-07-01 03:55:00|38.06|36.06|38.05|36.05|38.08|36.08|38.05|36.05|0
1751342400000|2025-07-01 04:00:00|38.06|36.06|38.11|36.11|38.14|36.14|38.03|36.03|0
1751342700000|2025-07-01 04:05:00|38.1|36.1|38.06|36.06|38.13|36.13|38.04|36.04|0
1751343000000|2025-07-01 04:10:00|38.04|36.04|38.05|36.05|38.05|36.05|38.01|36.01|0
1751343300000|2025-07-01 04:15:00|38.06|36.06|38.17|36.17|38.23|36.23|38.06|36.06|0
1751343600000|2025-07-01 04:20:00|38.18|36.18|38.18|36.18|38.18|36.18|38.13|36.13|0
1751343900000|2025-07-01 04:25:00|38.19|36.19|38.17|36.17|38.2|36.2|38.13|36.13|0
1751344200000|2025-07-01 04:30:00|38.16|36.16|38.16|36.16|38.18|36.18|38.14|36.14|0
1751344500000|2025-07-01 04:35:00|38.17|36.17|38.14|36.14|38.18|36.18|38.13|36.13|0
1751344800000|2025-07-01 04:40:00|38.15|36.15|38.16|36.16|38.24|36.24|38.13|36.13|0
1751345100000|2025-07-01 04:45:00|38.15|36.15|38.16|36.16|38.2|36.2|38.12|36.12|0
1751345400000|2025-07-01 04:50:00|38.13|36.13|38.14|36.14|38.2|36.2|38.11|36.11|0
1751345700000|2025-07-01 04:55:00|38.16|36.16|38.15|36.15|38.2|36.2|38.13|36.13|0
1751346000000|2025-07-01 05:00:00|38.17|36.17|38.22|36.22|38.22|36.22|38.15|36.15|0
1751346300000|2025-07-01 05:05:00|38.21|36.21|38.22|36.22|38.24|36.24|38.18|36.18|0
1751346600000|2025-07-01 05:10:00|38.23|36.23|38.22|36.22|38.23|36.23|38.18|36.18|0
1751346900000|2025-07-01 05:15:00|38.21|36.21|38.21|36.21|38.23|36.23|38.17|36.17|0
1751347200000|2025-07-01 05:20:00|38.2|36.2|38.23|36.23|38.27|36.27|38.15|36.15|0
1751347500000|2025-07-01 05:25:00|38.24|36.24|38.19|36.19|38.26|36.26|38.12|36.12|0
1751347800000|2025-07-01 05:30:00|38.2|36.2|38.2|36.2|38.21|36.21|38.14|36.14|0
1751348100000|2025-07-01 05:35:00|38.22|36.22|38.24|36.24|38.35|36.35|38.19|36.19|0
1751348400000|2025-07-01 05:40:00|38.23|36.23|38.27|36.27|38.27|36.27|38.21|36.21|0
1751348700000|2025-07-01 05:45:00|38.26|36.26|38.24|36.24|38.28|36.28|38.21|36.21|0
1751349000000|2025-07-01 05:50:00|38.23|36.23|38.13|36.13|38.26|36.26|38.1|36.1|0
1751349300000|2025-07-01 05:55:00|38.15|36.15|38.17|36.17|38.17|36.17|38.1|36.1|0
1751349600000|2025-07-01 06:00:00|38.16|36.16|38.35|36.35|38.37|36.37|38.11|36.11|0
1751349900000|2025-07-01 06:05:00|38.31|36.31|38.28|36.28|38.36|36.36|38.24|36.24|0
1751350200000|2025-07-01 06:10:00|38.3|36.3|38.2|36.2|38.3|36.3|38.16|36.16|0
1751350500000|2025-07-01 06:15:00|38.18|36.18|38.19|36.19|38.22|36.22|38.16|36.16|0
1751350800000|2025-07-01 06:20:00|38.2|36.2|38.19|36.19|38.22|36.22|38.16|36.16|0
1751351100000|2025-07-01 06:25:00|38.18|36.18|38.2|36.2|38.23|36.23|38.17|36.17|0
1751351400000|2025-07-01 06:30:00|38.21|36.21|38.31|36.31|38.35|36.35|38.2|36.2|0
1751351700000|2025-07-01 06:35:00|38.32|36.32|38.25|36.25|38.32|36.32|38.21|36.21|0
1751352000000|2025-07-01 06:40:00|38.23|36.23|38.26|36.26|38.29|36.29|38.2|36.2|0
1751352300000|2025-07-01 06:45:00|38.28|36.28|38.29|36.29|38.37|36.37|38.27|36.27|0
1751352600000|2025-07-01 06:50:00|38.31|36.31|38.24|36.24|38.33|36.33|38.21|36.21|0
1751352900000|2025-07-01 06:55:00|38.23|36.23|38.24|36.24|38.28|36.28|38.2|36.2|0
1751353200000|2025-07-01 07:00:00|38.2|36.2|38|36|38.23|36.23|37.97|35.97|0
1751353500000|2025-07-01 07:05:00|37.99|35.99|38.04|36.04|38.08|36.08|37.96|35.96|0
1751353800000|2025-07-01 07:10:00|38.05|36.05|38.22|36.22|38.22|36.22|38.03|36.03|0
1751354100000|2025-07-01 07:15:00|38.23|36.23|38.2|36.2|38.28|36.28|38.14|36.14|0
1751354400000|2025-07-01 07:20:00|38.18|36.18|38.35|36.35|38.37|36.37|38.17|36.17|0
1751354700000|2025-07-01 07:25:00|38.36|36.36|38.33|36.33|38.39|36.39|38.32|36.32|0
1751355000000|2025-07-01 07:30:00|38.32|36.32|38.18|36.18|38.38|36.38|38.16|36.16|0
1751355300000|2025-07-01 07:35:00|38.2|36.2|38.37|36.37|38.38|36.38|38.15|36.15|0
1751355600000|2025-07-01 07:40:00|38.38|36.38|38.39|36.39|38.41|36.41|38.32|36.32|0
1751355900000|2025-07-01 07:45:00|38.38|36.38|38.39|36.39|38.44|36.44|38.35|36.35|0
1751356200000|2025-07-01 07:50:00|38.4|36.4|38.37|36.37|38.51|36.51|38.36|36.36|0
1751356500000|2025-07-01 07:55:00|38.36|36.36|38.27|36.27|38.41|36.41|38.25|36.25|0
1751356800000|2025-07-01 08:00:00|38.24|36.24|38.48|36.48|38.53|36.53|38.22|36.22|0
1751357100000|2025-07-01 08:05:00|38.49|36.49|38.46|36.46|38.53|36.53|38.43|36.43|0
1751357400000|2025-07-01 08:10:00|38.47|36.47|38.38|36.38|38.47|36.47|38.3|36.3|0
1751357700000|2025-07-01 08:15:00|38.37|36.37|38.39|36.39|38.43|36.43|38.35|36.35|0
1751358000000|2025-07-01 08:20:00|38.38|36.38|38.28|36.28|38.43|36.43|38.24|36.24|0
1751358300000|2025-07-01 08:25:00|38.29|36.29|38.28|36.28|38.32|36.32|38.26|36.26|0
1751358600000|2025-07-01 08:30:00|38.27|36.27|38.26|36.26|38.29|36.29|38.13|36.13|0
1751358900000|2025-07-01 08:35:00|38.25|36.25|38.21|36.21|38.26|36.26|38.15|36.15|0
1751359200000|2025-07-01 08:40:00|38.18|36.18|38.39|36.39|38.42|36.42|38.17|36.17|0
1751359500000|2025-07-01 08:45:00|38.38|36.38|38.28|36.28|38.41|36.41|38.26|36.26|0
1751359800000|2025-07-01 08:50:00|38.27|36.27|38.29|36.29|38.31|36.31|38.26|36.26|0
1751360100000|2025-07-01 08:55:00|38.28|36.28|38.29|36.29|38.32|36.32|38.25|36.25|0
1751360400000|2025-07-01 09:00:00|38.3|36.3|38.28|36.28|38.32|36.32|38.26|36.26|0
1751360700000|2025-07-01 09:05:00|38.29|36.29|38.36|36.36|38.37|36.37|38.28|36.28|0
1751361000000|2025-07-01 09:10:00|38.35|36.35|38.5|36.5|38.5|36.5|38.33|36.33|0
1751361300000|2025-07-01 09:15:00|38.51|36.51|38.38|36.38|38.52|36.52|38.35|36.35|0
1751361600000|2025-07-01 09:20:00|38.39|36.39|38.38|36.38|38.42|36.42|38.34|36.34|0
1751361900000|2025-07-01 09:25:00|38.39|36.39|38.41|36.41|38.44|36.44|38.34|36.34|0
1751362200000|2025-07-01 09:30:00|38.39|36.39|38.39|36.39|38.44|36.44|38.35|36.35|0
1751362500000|2025-07-01 09:35:00|38.37|36.37|38.39|36.39|38.41|36.41|38.37|36.37|0
1751362800000|2025-07-01 09:40:00|38.4|36.4|38.39|36.39|38.41|36.41|38.37|36.37|0
1751363100000|2025-07-01 09:45:00|38.38|36.38|38.57|36.57|38.62|36.62|38.38|36.38|0
1751363400000|2025-07-01 09:50:00|38.58|36.58|38.53|36.53|38.61|36.61|38.53|36.53|0
1751363700000|2025-07-01 09:55:00|38.52|36.52|38.44|36.44|38.54|36.54|38.43|36.43|0
1751364000000|2025-07-01 10:00:00|38.43|36.43|38.39|36.39|38.45|36.45|38.36|36.36|0
1751364300000|2025-07-01 10:05:00|38.38|36.38|38.38|36.38|38.41|36.41|38.35|36.35|0
1751364600000|2025-07-01 10:10:00|38.39|36.39|38.38|36.38|38.42|36.42|38.36|36.36|0
1751364900000|2025-07-01 10:15:00|38.39|36.39|38.39|36.39|38.41|36.41|38.36|36.36|0
1751365200000|2025-07-01 10:20:00|38.38|36.38|38.38|36.38|38.43|36.43|38.36|36.36|0
1751365500000|2025-07-01 10:25:00|38.37|36.37|38.41|36.41|38.42|36.42|38.37|36.37|0
1751365800000|2025-07-01 10:30:00|38.39|36.39|38.49|36.49|38.51|36.51|38.38|36.38|0
1751366100000|2025-07-01 10:35:00|38.48|36.48|38.51|36.51|38.55|36.55|38.47|36.47|0
1751366400000|2025-07-01 10:40:00|38.53|36.53|38.54|36.54|38.58|36.58|38.5|36.5|0
1751366700000|2025-07-01 10:45:00|38.53|36.53|38.53|36.53|38.55|36.55|38.51|36.51|0
1751367000000|2025-07-01 10:50:00|38.54|36.54|38.73|36.33|38.73|36.55|38.52|36.33|0
1751367300000|2025-07-01 10:55:00|38.75|36.35|38.66|36.26|38.84|36.44|38.66|36.26|0
1751367600000|2025-07-01 11:00:00|38.68|36.28|38.68|36.28|38.72|36.32|38.64|36.24|0
1751367900000|2025-07-01 11:05:00|38.69|36.29|38.66|36.26|38.7|36.3|38.65|36.25|0
1751368200000|2025-07-01 11:10:00|38.67|36.27|38.67|36.27|38.7|36.3|38.63|36.23|0
1751368500000|2025-07-01 11:15:00|38.69|36.29|38.73|36.33|38.74|36.34|38.62|36.22|0
1751368800000|2025-07-01 11:20:00|38.75|36.35|38.67|36.27|38.75|36.35|38.65|36.25|0
1751369100000|2025-07-01 11:25:00|38.68|36.28|38.68|36.28|38.72|36.32|38.66|36.26|0
1751369400000|2025-07-01 11:30:00|38.67|36.27|38.67|36.27|38.68|36.28|38.6|36.2|0
1751369700000|2025-07-01 11:35:00|38.66|36.26|38.69|36.29|38.71|36.31|38.65|36.25|0
1751370000000|2025-07-01 11:40:00|38.7|36.3|38.69|36.29|38.74|36.34|38.66|36.26|0
1751370300000|2025-07-01 11:45:00|38.7|36.3|38.68|36.28|38.71|36.31|38.65|36.25|0
1751370600000|2025-07-01 11:50:00|38.69|36.29|38.73|36.33|38.74|36.34|38.66|36.26|0
1751370900000|2025-07-01 11:55:00|38.72|36.32|38.67|36.27|38.84|36.44|38.67|36.27|0
1751371200000|2025-07-01 12:00:00|38.69|36.29|38.67|36.27|38.71|36.31|37.7|35.3|0
1751371500000|2025-07-01 12:05:00|38.69|36.29|38.84|36.44|38.85|36.45|38.64|36.24|0
1751371800000|2025-07-01 12:10:00|38.85|36.45|38.89|36.49|38.96|36.56|38.8|36.4|0
1751372100000|2025-07-01 12:15:00|38.9|36.5|38.99|36.59|39.02|36.62|38.86|36.46|0
1751372400000|2025-07-01 12:20:00|39|36.6|39.11|36.71|39.12|36.72|38.96|36.56|0
1751372700000|2025-07-01 12:25:00|39.13|36.73|39.18|36.78|39.39|36.99|39.13|36.73|0
1751373000000|2025-07-01 12:30:00|39.19|36.79|38.92|36.52|39.19|36.79|38.88|36.48|0
1751373300000|2025-07-01 12:35:00|38.9|36.5|39.06|36.66|39.09|36.69|38.82|36.42|0
1751373600000|2025-07-01 12:40:00|39.05|36.65|39.04|36.64|39.12|36.72|39|36.6|0
1751373900000|2025-07-01 12:45:00|39.05|36.65|39.01|36.61|39.08|36.68|38.92|36.52|0
1751374200000|2025-07-01 12:50:00|39|36.6|38.9|36.5|39.04|36.64|38.89|36.49|0
1751374500000|2025-07-01 12:55:00|38.91|36.51|38.99|36.59|39.03|36.63|38.9|36.5|0
1751374800000|2025-07-01 13:00:00|39|36.6|38.88|36.48|39|36.6|38.86|36.46|0
1751375100000|2025-07-01 13:05:00|38.89|36.49|38.69|36.29|38.94|36.54|38.68|36.28|0
1751375400000|2025-07-01 13:10:00|38.67|36.27|38.64|36.24|38.76|36.36|38.64|36.24|0
1751375700000|2025-07-01 13:15:00|38.65|36.25|38.82|36.42|38.86|36.46|38.62|36.22|0
1751376000000|2025-07-01 13:20:00|38.83|36.43|39.1|36.1|39.1|36.5|38.76|36.1|0
1751376300000|2025-07-01 13:25:00|39.12|36.12|39.06|36.06|39.14|36.14|39.01|36.01|0
1751376600000|2025-07-01 13:30:00|38.54|36.14|38.24|35.84|38.54|36.14|38.21|35.81|0
1751376900000|2025-07-01 13:35:00|38.23|35.83|38.17|35.77|38.34|35.94|38.12|35.72|0
1751377200000|2025-07-01 13:40:00|38.16|35.76|38.11|35.71|38.23|35.83|38.09|35.69|0
1751377500000|2025-07-01 13:45:00|38.02|35.62|37.81|35.41|38.05|35.65|37.75|35.35|0
1751377800000|2025-07-01 13:50:00|37.8|35.4|37.57|35.17|37.8|35.4|37.44|35.04|0
1751378100000|2025-07-01 13:55:00|37.61|35.21|37.81|35.41|37.83|35.43|37.6|35.2|0
1751378400000|2025-07-01 14:00:00|37.94|35.54|37.71|35.31|39.31|36.91|37.62|35.22|0
1751378700000|2025-07-01 14:05:00|37.7|35.3|37.76|35.36|37.77|35.37|37.61|35.21|0
1751379000000|2025-07-01 14:10:00|37.79|35.39|37.5|35.1|37.81|35.41|37.46|35.06|0
1751379300000|2025-07-01 14:15:00|37.49|35.09|37.45|35.05|37.54|35.14|37.36|34.96|0
1751379600000|2025-07-01 14:20:00|37.47|35.07|37.54|35.14|37.85|35.45|37.47|35.07|0
1751379900000|2025-07-01 14:25:00|37.51|35.11|37.76|35.36|37.8|35.4|37.51|35.11|0
1751380200000|2025-07-01 14:30:00|37.78|35.38|37.74|35.34|37.81|35.41|37.48|35.08|0
1751380500000|2025-07-01 14:35:00|37.75|35.35|37.89|35.49|37.94|35.54|37.7|35.3|0
1751380800000|2025-07-01 14:40:00|37.91|35.51|38|35.6|38.06|35.66|37.87|35.47|0
1751381100000|2025-07-01 14:45:00|38.02|35.62|38.09|35.69|38.21|35.81|37.97|35.57|0
1751381400000|2025-07-01 14:50:00|38.11|35.71|38.08|35.68|38.18|35.78|38.01|35.61|0
1751381700000|2025-07-01 14:55:00|38.07|35.67|38.13|35.73|38.21|35.81|37.98|35.58|0
1751382000000|2025-07-01 15:00:00|38.14|35.74|37.78|35.38|38.22|35.82|37.77|35.37|0
1751382300000|2025-07-01 15:05:00|37.82|35.42|38.26|35.86|38.41|36.01|37.72|35.32|0
1751382600000|2025-07-01 15:10:00|38.25|35.85|38.43|36.03|38.56|36.16|38.2|35.8|0
1751382900000|2025-07-01 15:15:00|38.44|36.04|38.1|35.7|38.56|36.16|38.07|35.67|0
1751383200000|2025-07-01 15:20:00|38.08|35.68|37.77|35.37|38.1|35.7|37.76|35.36|0
1751383500000|2025-07-01 15:25:00|37.78|35.38|37.53|35.13|37.78|35.38|37.44|35.04|0
1751383800000|2025-07-01 15:30:00|37.56|35.16|37.53|35.13|37.63|35.23|37.47|35.07|0
1751384100000|2025-07-01 15:35:00|37.54|35.14|37.91|35.51|37.95|35.55|37.5|35.1|0
1751384400000|2025-07-01 15:40:00|37.9|35.5|38.2|35.8|38.27|35.87|37.9|35.5|0
1751384700000|2025-07-01 15:45:00|38.21|35.81|38.14|35.74|38.23|35.83|37.99|35.59|0
1751385000000|2025-07-01 15:50:00|38.15|35.75|37.92|35.52|38.16|35.76|37.83|35.43|0
1751385300000|2025-07-01 15:55:00|37.9|35.5|37.88|35.48|37.97|35.57|37.8|35.4|0
1751385600000|2025-07-01 16:00:00|37.87|35.47|37.85|35.45|37.93|35.53|37.74|35.34|0
1751385900000|2025-07-01 16:05:00|37.87|35.47|37.69|35.29|37.98|35.58|37.63|35.23|0
1751386200000|2025-07-01 16:10:00|37.7|35.3|37.28|34.88|37.74|35.34|37.23|34.83|0
1751386500000|2025-07-01 16:15:00|37.26|34.86|37.39|34.99|37.48|35.08|37.22|34.82|0
1751386800000|2025-07-01 16:20:00|37.4|35|37.47|35.07|37.57|35.17|37.36|34.96|0
1751387100000|2025-07-01 16:25:00|37.48|35.08|37.49|35.09|37.55|35.15|37.41|35.01|0
1751387400000|2025-07-01 16:30:00|37.51|35.11|37.35|34.95|37.61|35.21|37.34|34.94|0
1751387700000|2025-07-01 16:35:00|37.36|34.96|37.28|34.88|37.44|35.04|37.24|34.84|0
1751388000000|2025-07-01 16:40:00|37.29|34.89|37.38|34.98|37.44|35.04|37.29|34.89|0
1751388300000|2025-07-01 16:45:00|37.37|34.97|37.36|34.96|37.59|35.19|37.29|34.89|0
1751388600000|2025-07-01 16:50:00|37.37|34.97|37.15|34.75|37.41|35.01|37.08|34.68|0
1751388900000|2025-07-01 16:55:00|37.14|34.74|37.61|35.21|37.64|35.24|37.14|34.74|0
1751389200000|2025-07-01 17:00:00|37.62|35.22|37.6|35.2|37.68|35.28|37.54|35.14|0
1751389500000|2025-07-01 17:05:00|37.61|35.21|37.39|34.99|37.63|35.23|37.38|34.98|0
1751389800000|2025-07-01 17:10:00|37.38|34.98|37.42|35.02|37.47|35.07|37.29|34.89|0
1751390100000|2025-07-01 17:15:00|37.43|35.03|37.44|35.04|37.53|35.13|37.35|34.95|0
1751390400000|2025-07-01 17:20:00|37.45|35.05|37.35|34.95|37.57|35.17|37.3|34.9|0
1751390700000|2025-07-01 17:25:00|37.34|34.94|37.3|34.9|37.46|35.06|37.29|34.89|0
1751391000000|2025-07-01 17:30:00|37.31|34.91|37.49|35.09|37.53|35.13|37.26|34.86|0
1751391300000|2025-07-01 17:35:00|37.48|35.08|37.45|35.05|37.55|35.15|37.42|35.02|0
1751391600000|2025-07-01 17:40:00|37.43|35.03|37.38|34.98|37.47|35.07|37.35|34.95|0
1751391900000|2025-07-01 17:45:00|37.37|34.97|37.43|35.03|37.49|35.09|37.37|34.97|0
1751392200000|2025-07-01 17:50:00|37.44|35.04|37.26|34.86|37.45|35.05|37.08|34.68|0
1751392500000|2025-07-01 17:55:00|37.27|34.87|37.3|34.9|37.39|34.99|37.25|34.85|0
1751392800000|2025-07-01 18:00:00|37.29|34.89|37.43|35.03|37.49|35.09|37.26|34.86|0
1751393100000|2025-07-01 18:05:00|37.42|35.02|37.43|35.03|37.47|35.07|37.32|34.92|0
1751393400000|2025-07-01 18:10:00|37.44|35.04|37.44|35.04|37.49|35.09|37.37|34.97|0
1751393700000|2025-07-01 18:15:00|37.43|35.03|37.59|35.19|37.65|35.25|37.38|34.98|0
1751394000000|2025-07-01 18:20:00|37.57|35.17|37.54|35.14|37.62|35.22|37.53|35.13|0
1751394300000|2025-07-01 18:25:00|37.55|35.15|37.6|35.2|37.65|35.25|37.48|35.08|0
1751394600000|2025-07-01 18:30:00|37.61|35.21|37.34|34.94|37.62|35.22|37.33|34.93|0
1751394900000|2025-07-01 18:35:00|37.33|34.93|37.47|35.07|37.52|35.12|37.31|34.91|0
1751395200000|2025-07-01 18:40:00|37.49|35.09|37.47|35.07|37.53|35.13|37.41|35.01|0
1751395500000|2025-07-01 18:45:00|37.46|35.06|37.4|35|37.49|35.09|37.38|34.98|0
1751395800000|2025-07-01 18:50:00|37.39|34.99|37.43|35.03|37.45|35.05|37.36|34.96|0
1751396100000|2025-07-01 18:55:00|37.44|35.04|37.59|35.19|37.61|35.21|37.38|34.98|0
1751396400000|2025-07-01 19:00:00|37.62|35.22|37.91|35.51|38.32|35.92|37.62|35.22|0
1751396700000|2025-07-01 19:05:00|37.87|35.47|38.09|35.69|38.19|35.79|37.85|35.45|0
1751397000000|2025-07-01 19:10:00|38.1|35.7|38.04|35.64|38.16|35.76|37.91|35.51|0
1751397300000|2025-07-01 19:15:00|38.01|35.61|37.79|35.39|38.02|35.62|37.77|35.37|0
1751397600000|2025-07-01 19:20:00|37.8|35.4|37.65|35.25|37.84|35.44|37.65|35.25|0
1751397900000|2025-07-01 19:25:00|37.64|35.24|37.54|35.14|37.7|35.3|37.53|35.13|0
1751398200000|2025-07-01 19:30:00|37.53|35.13|37.71|35.31|37.78|35.38|37.53|35.13|0
1751398500000|2025-07-01 19:35:00|37.72|35.32|37.89|35.49|37.92|35.52|37.71|35.31|0
1751398800000|2025-07-01 19:40:00|37.92|35.52|37.83|35.43|37.94|35.54|37.81|35.41|0
1751399100000|2025-07-01 19:45:00|37.81|35.41|37.67|35.27|37.82|35.42|37.49|35.09|0
1751399400000|2025-07-01 19:50:00|37.63|35.23|37.78|35.38|37.86|35.46|37.53|35.13|0
1751399700000|2025-07-01 19:55:00|37.77|35.37|38.03|35.63|38.12|35.72|37.77|35.37|0
1751400000000|2025-07-01 20:00:00|38.04|35.64|38.15|35.75|38.19|35.79|38|35.6|0
1751400300000|2025-07-01 20:05:00|38.14|35.74|38.2|35.8|38.27|35.87|38.11|35.71|0
1751400600000|2025-07-01 20:10:00|38.22|35.82|38.22|35.82|38.27|35.87|38.19|35.79|0
1751400900000|2025-07-01 20:15:00|38.21|35.81|38.28|35.88|38.31|35.91|38.21|35.81|0
1751401200000|2025-07-01 20:20:00|38.27|35.87|38.31|35.91|38.31|35.91|38.25|35.85|0
1751401500000|2025-07-01 20:25:00|38.29|35.89|38.22|35.82|38.3|35.9|38.21|35.81|0
1751401800000|2025-07-01 20:30:00|38.21|35.81|38.25|35.85|38.26|35.86|38.21|35.81|0
1751402100000|2025-07-01 20:35:00|38.24|35.84|38.18|35.78|38.26|35.86|38.18|35.78|0
1751402400000|2025-07-01 20:40:00|38.19|35.79|38.2|35.8|38.22|35.82|38.16|35.76|0
1751402700000|2025-07-01 20:45:00|38.18|35.78|38.2|35.8|38.2|35.8|38.17|35.77|0
1751403000000|2025-07-01 20:50:00|38.21|35.81|38.17|35.77|38.22|35.82|38.16|35.76|0
1751403300000|2025-07-01 20:55:00|38.47|35.47|38.44|35.44|38.54|35.54|38.43|35.43|0
1751403600000|2025-07-01 21:00:00|38.47|35.47|38.48|35.48|38.48|35.48|38.46|35.46|0
1751403900000|2025-07-01 21:05:00|38.47|35.47|38.43|35.43|38.47|35.47|38.41|35.41|0
1751404200000|2025-07-01 21:10:00|38.44|35.44|38.49|35.49|38.49|35.49|38.44|35.44|0
1751404500000|2025-07-01 21:15:00|38.47|35.47|38.47|35.47|38.47|35.47|38.46|35.46|0
1751404800000|2025-07-01 21:20:00|38.48|35.48|38.48|35.48|38.48|35.48|38.48|35.48|0
1751405100000|2025-07-01 21:25:00|38.47|35.47|38.51|35.51|38.51|35.51|38.47|35.47|0
1751405400000|2025-07-01 21:30:00|38.53|35.53|38.53|35.53|38.53|35.53|38.53|35.53|0
1751405700000|2025-07-01 21:35:00|38.52|35.52|38.52|35.52|38.53|35.53|38.51|35.51|0
1751406000000|2025-07-01 21:40:00|38.5|35.5|38.54|35.54|38.55|35.55|38.5|35.5|0
1751406300000|2025-07-01 21:45:00|38.5|35.5|38.49|35.49|38.5|35.5|38.49|35.49|0
1751406600000|2025-07-01 21:50:00|38.5|35.5|38.49|35.49|38.52|35.52|38.48|35.48|0
1751406900000|2025-07-01 21:55:00|38.48|35.48|38.48|35.48|38.49|35.49|38.47|35.47|0
1751407200000|2025-07-01 22:00:00|38.55|35.55|38.37|35.37|38.56|35.56|38.31|35.31|0
1751407500000|2025-07-01 22:05:00|38.34|35.34|38.37|35.37|38.38|35.38|38.33|35.33|0
1751407800000|2025-07-01 22:10:00|38.36|35.36|38.38|35.38|38.45|35.45|38.35|35.35|0
1751408100000|2025-07-01 22:15:00|38.37|35.37|38.31|35.31|38.38|35.38|38.31|35.31|0
1751408400000|2025-07-01 22:20:00|38.29|35.29|38.4|35.4|38.4|35.4|38.28|35.28|0
1751408700000|2025-07-01 22:25:00|38.39|35.39|38.4|35.4|38.41|35.41|38.34|35.34|0
1751409000000|2025-07-01 22:30:00|38.41|35.41|38.31|35.31|38.41|35.41|38.31|35.31|0
1751409300000|2025-07-01 22:35:00|38.32|35.32|38.31|35.31|38.33|35.33|38.25|35.25|0
1751409600000|2025-07-01 22:40:00|38.29|35.29|38.18|35.18|38.29|35.29|38.16|35.16|0
1751409900000|2025-07-01 22:45:00|38.17|35.17|38.17|35.17|38.22|35.22|38.17|35.17|0
1751410200000|2025-07-01 22:50:00|38.19|35.19|38.18|35.18|38.2|35.2|38.17|35.17|0
1751410500000|2025-07-01 22:55:00|38.17|35.17|38.16|35.16|38.22|35.22|38.16|35.16|0
1751410800000|2025-07-01 23:00:00|38.15|35.15|38.15|35.15|38.19|35.19|38.14|35.14|0
1751411100000|2025-07-01 23:05:00|38.14|35.14|38.15|35.15|38.16|35.16|38.11|35.11|0
1751411400000|2025-07-01 23:10:00|38.13|35.13|38.22|35.22|38.23|35.23|38.13|35.13|0
1751411700000|2025-07-01 23:15:00|38.21|35.21|38.26|35.26|38.26|35.26|38.2|35.2|0
1751412000000|2025-07-01 23:20:00|38.25|35.25|38.26|35.26|38.27|35.27|38.22|35.22|0
1751412300000|2025-07-01 23:25:00|38.25|35.25|38.24|35.24|38.3|35.3|38.22|35.22|0
1751412600000|2025-07-01 23:30:00|38.25|35.25|38.25|35.25|38.26|35.26|38.22|35.22|0
1751412900000|2025-07-01 23:35:00|38.24|35.24|38.23|35.23|38.26|35.26|38.2|35.2|0
1751413200000|2025-07-01 23:40:00|38.22|35.22|38.22|35.22|38.24|35.24|38.2|35.2|0
1751413500000|2025-07-01 23:45:00|38.23|35.23|38.25|35.25|38.27|35.27|38.22|35.22|0
1751413800000|2025-07-01 23:50:00|38.24|35.24|38.27|35.27|38.3|35.3|38.23|35.23|0
1751414100000|2025-07-01 23:55:00|38.26|35.26|38.24|35.24|38.27|35.27|38.22|35.22|0
1751414400000|2025-07-02 00:00:00|38.23|35.23|38.17|35.17|38.25|35.25|38.13|35.13|0
1751414700000|2025-07-02 00:05:00|38.18|35.18|38.19|35.19|38.25|35.25|38.15|35.15|0
1751415000000|2025-07-02 00:10:00|38.2|35.2|38.17|35.17|38.24|35.24|38.16|35.16|0
1751415300000|2025-07-02 00:15:00|38.16|35.16|37.91|35.51|38.17|35.56|37.84|35.14|0
1751415600000|2025-07-02 00:20:00|37.89|35.49|37.92|35.52|37.92|35.52|37.87|35.47|0
1751415900000|2025-07-02 00:25:00|37.93|35.53|37.94|35.54|37.97|35.57|37.88|35.48|0
1751416200000|2025-07-02 00:30:00|37.93|35.53|37.91|35.51|37.96|35.56|37.91|35.51|0
1751416500000|2025-07-02 00:35:00|37.92|35.52|37.94|35.54|37.95|35.55|37.91|35.51|0
1751416800000|2025-07-02 00:40:00|37.96|35.56|37.92|35.52|37.96|35.56|37.91|35.51|0
1751417100000|2025-07-02 00:45:00|37.93|35.53|37.96|35.56|37.96|35.56|37.91|35.51|0
1751417400000|2025-07-02 00:50:00|37.97|35.57|37.96|35.56|37.99|35.59|37.93|35.53|0
1751417700000|2025-07-02 00:55:00|37.97|35.57|37.94|35.54|37.97|35.57|37.93|35.53|0
1751418000000|2025-07-02 01:00:00|37.93|35.53|37.94|35.54|37.96|35.56|37.87|35.47|0
1751418300000|2025-07-02 01:05:00|37.93|35.53|37.94|35.54|37.97|35.57|37.73|35.33|0
1751418600000|2025-07-02 01:10:00|37.95|35.55|37.95|35.55|38.01|35.61|37.92|35.52|0
1751418900000|2025-07-02 01:15:00|37.94|35.54|37.94|35.54|37.98|35.58|37.91|35.51|0
1751419200000|2025-07-02 01:20:00|37.95|35.55|37.94|35.54|37.95|35.55|37.92|35.52|0
1751419500000|2025-07-02 01:25:00|37.95|35.55|37.94|35.54|37.98|35.58|37.93|35.53|0
1751419800000|2025-07-02 01:30:00|37.95|35.55|37.95|35.55|37.98|35.58|37.93|35.53|0
1751420100000|2025-07-02 01:35:00|37.93|35.53|37.95|35.55|37.98|35.58|37.92|35.52|0
1751420400000|2025-07-02 01:40:00|37.94|35.54|37.93|35.53|37.96|35.56|37.9|35.5|0
1751420700000|2025-07-02 01:45:00|37.94|35.54|37.94|35.54|37.97|35.57|37.93|35.53|0
1751421000000|2025-07-02 01:50:00|37.95|35.55|38.11|35.71|38.14|35.74|37.93|35.53|0
1751421300000|2025-07-02 01:55:00|38.1|35.7|38.17|35.77|38.19|35.79|38.1|35.7|0
1751421600000|2025-07-02 02:00:00|38.18|35.78|38.12|35.72|38.19|35.79|37.92|35.52|0
1751421900000|2025-07-02 02:05:00|38.1|35.7|38.26|35.86|38.28|35.88|38.1|35.7|0
1751422200000|2025-07-02 02:10:00|38.27|35.87|38.26|35.86|38.31|35.91|38.23|35.83|0
1751422500000|2025-07-02 02:15:00|38.25|35.85|38.08|35.68|38.3|35.9|38.03|35.63|0
1751422800000|2025-07-02 02:20:00|38.06|35.66|38.05|35.65|38.09|35.69|38.04|35.64|0
1751423100000|2025-07-02 02:25:00|38.06|35.66|37.95|35.55|38.07|35.67|37.95|35.55|0
1751423400000|2025-07-02 02:30:00|37.94|35.54|37.88|35.48|38.01|35.61|37.87|35.47|0
1751423700000|2025-07-02 02:35:00|37.87|35.47|37.88|35.48|37.9|35.5|37.87|35.47|0
1751424000000|2025-07-02 02:40:00|37.89|35.49|37.82|35.42|37.91|35.51|37.74|35.34|0
1751424300000|2025-07-02 02:45:00|37.79|35.39|37.77|35.37|37.81|35.41|37.75|35.35|0
1751424600000|2025-07-02 02:50:00|37.75|35.35|37.77|35.37|37.81|35.41|37.74|35.34|0
1751424900000|2025-07-02 02:55:00|37.76|35.36|37.68|35.28|37.79|35.39|37.62|35.22|0
1751425200000|2025-07-02 03:00:00|37.65|35.25|37.64|35.24|37.66|35.26|37.48|35.08|0
1751425500000|2025-07-02 03:05:00|37.63|35.23|37.58|35.18|37.65|35.25|37.57|35.17|0
1751425800000|2025-07-02 03:10:00|37.59|35.19|37.64|35.24|37.65|35.25|37.48|35.08|0
1751426100000|2025-07-02 03:15:00|37.63|35.23|37.64|35.24|37.66|35.26|37.62|35.22|0
1751426400000|2025-07-02 03:20:00|37.63|35.23|37.67|35.27|37.68|35.28|37.63|35.23|0
1751426700000|2025-07-02 03:25:00|37.66|35.26|37.65|35.25|37.67|35.27|37.63|35.23|0
1751427000000|2025-07-02 03:30:00|37.64|35.24|37.65|35.25|37.69|35.29|37.62|35.22|0
1751427300000|2025-07-02 03:35:00|37.66|35.26|37.54|35.14|37.67|35.27|37.51|35.11|0
1751427600000|2025-07-02 03:40:00|37.53|35.13|37.56|35.16|37.56|35.16|37.53|35.13|0
1751427900000|2025-07-02 03:45:00|37.55|35.15|37.56|35.16|37.6|35.2|37.54|35.14|0
1751428200000|2025-07-02 03:50:00|37.55|35.15|37.57|35.17|37.58|35.18|37.54|35.14|0
1751428500000|2025-07-02 03:55:00|37.56|35.16|37.56|35.16|37.58|35.18|37.54|35.14|0
1751428800000|2025-07-02 04:00:00|37.57|35.17|37.54|35.14|37.6|35.2|37.54|35.14|0
1751429100000|2025-07-02 04:05:00|37.53|35.13|37.53|35.13|37.57|35.17|37.43|35.03|0
1751429400000|2025-07-02 04:10:00|37.54|35.14|37.47|35.07|37.55|35.15|37.47|35.07|0
1751429700000|2025-07-02 04:15:00|37.48|35.08|37.48|35.08|37.52|35.12|37.47|35.07|0
1751430000000|2025-07-02 04:20:00|37.49|35.09|37.36|34.96|37.49|35.09|37.32|34.92|0
1751430300000|2025-07-02 04:25:00|37.37|34.97|37.25|34.85|37.39|34.99|37.24|34.84|0
1751430600000|2025-07-02 04:30:00|37.24|34.84|37.24|34.84|37.29|34.89|37.23|34.83|0
1751430900000|2025-07-02 04:35:00|37.23|34.83|37.24|34.84|37.28|34.88|37.21|34.81|0
1751431200000|2025-07-02 04:40:00|37.26|34.86|37.29|34.89|37.31|34.91|37.25|34.85|0
1751431500000|2025-07-02 04:45:00|37.3|34.9|37.26|34.86|37.3|34.9|37.23|34.83|0
1751431800000|2025-07-02 04:50:00|37.25|34.85|37.26|34.86|37.29|34.89|37.22|34.82|0
1751432100000|2025-07-02 04:55:00|37.25|34.85|37.31|34.91|37.33|34.93|37.23|34.83|0
1751432400000|2025-07-02 05:00:00|37.32|34.92|37.39|34.99|37.39|34.99|37.32|34.92|0
1751432700000|2025-07-02 05:05:00|37.4|35|37.37|34.97|37.41|35.01|37.32|34.92|0
1751433000000|2025-07-02 05:10:00|37.36|34.96|37.37|34.97|37.38|34.98|37.34|34.94|0
1751433300000|2025-07-02 05:15:00|37.36|34.96|37.41|35.01|37.41|35.01|37.35|34.95|0
1751433600000|2025-07-02 05:20:00|37.42|35.02|37.37|34.97|37.42|35.02|37.29|34.89|0
1751433900000|2025-07-02 05:25:00|37.36|34.96|37.47|35.07|37.48|35.08|37.36|34.96|0
1751434200000|2025-07-02 05:30:00|37.46|35.06|37.36|34.96|37.51|35.11|37.36|34.96|0
1751434500000|2025-07-02 05:35:00|37.34|34.94|37.36|34.96|37.4|35|37.31|34.91|0
1751434800000|2025-07-02 05:40:00|37.34|34.94|37.34|34.94|37.38|34.98|37.33|34.93|0
1751435100000|2025-07-02 05:45:00|37.35|34.95|37.44|35.04|37.47|35.07|37.34|34.94|0
1751435400000|2025-07-02 05:50:00|37.45|35.05|37.43|35.03|37.48|35.08|37.41|35.01|0
1751435700000|2025-07-02 05:55:00|37.44|35.04|37.35|34.95|37.48|35.08|37.35|34.95|0
1751436000000|2025-07-02 06:00:00|37.36|34.96|37.21|34.81|37.38|34.98|37.16|34.76|0
1751436300000|2025-07-02 06:05:00|37.19|34.79|37.18|34.78|37.22|34.82|37.1|34.7|0
1751436600000|2025-07-02 06:10:00|37.19|34.79|37.18|34.78|37.19|34.79|37.13|34.73|0
1751436900000|2025-07-02 06:15:00|37.17|34.77|37.15|34.75|37.2|34.8|37.11|34.71|0
1751437200000|2025-07-02 06:20:00|37.16|34.76|37.14|34.74|37.18|34.78|37.13|34.73|0
1751437500000|2025-07-02 06:25:00|37.15|34.75|37.14|34.74|37.2|34.8|37.12|34.72|0
1751437800000|2025-07-02 06:30:00|37.13|34.73|37.12|34.72|37.18|34.78|37.11|34.71|0
1751438100000|2025-07-02 06:35:00|37.13|34.73|37.09|34.69|37.18|34.78|37|34.6|0
1751438400000|2025-07-02 06:40:00|37.08|34.68|37.1|34.7|37.11|34.71|37.07|34.67|0
1751438700000|2025-07-02 06:45:00|37.11|34.71|37.07|34.67|37.12|34.72|36.88|34.48|0
1751439000000|2025-07-02 06:50:00|37.05|34.65|37.06|34.66|37.09|34.69|37.03|34.63|0
1751439300000|2025-07-02 06:55:00|37.07|34.67|37.05|34.65|37.09|34.69|36.88|34.48|0
1751439600000|2025-07-02 07:00:00|37.04|34.64|37.03|34.63|37.1|34.7|37.02|34.62|0
1751439900000|2025-07-02 07:05:00|37.02|34.62|37.05|34.65|37.15|34.75|37.01|34.61|0
1751440200000|2025-07-02 07:10:00|37.07|34.67|37.08|34.68|37.13|34.73|37.02|34.62|0
1751440500000|2025-07-02 07:15:00|37.1|34.7|37.14|34.74|37.16|34.76|37.05|34.65|0
1751440800000|2025-07-02 07:20:00|37.13|34.73|37.12|34.72|37.17|34.77|37.09|34.69|0
1751441100000|2025-07-02 07:25:00|37.11|34.71|37.23|34.83|37.28|34.88|37.1|34.7|0
1751441400000|2025-07-02 07:30:00|37.22|34.82|37.22|34.82|37.29|34.89|37.18|34.78|0
1751441700000|2025-07-02 07:35:00|37.23|34.83|37.21|34.81|37.27|34.87|37.17|34.77|0
1751442000000|2025-07-02 07:40:00|37.23|34.83|37.38|34.98|37.42|35.02|37.21|34.81|0
1751442300000|2025-07-02 07:45:00|37.39|34.99|37.43|35.03|37.46|35.06|37.37|34.97|0
1751442600000|2025-07-02 07:50:00|37.41|35.01|37.43|35.03|37.49|35.09|37.39|34.99|0
1751442900000|2025-07-02 07:55:00|37.45|35.05|37.46|35.06|37.49|35.09|37.42|35.02|0
1751443200000|2025-07-02 08:00:00|37.47|35.07|37.35|34.95|37.57|35.17|37.31|34.91|0
1751443500000|2025-07-02 08:05:00|37.37|34.97|37.4|35|37.46|35.06|37.33|34.93|0
1751443800000|2025-07-02 08:10:00|37.39|34.99|37.39|34.99|37.46|35.06|37.37|34.97|0
1751444100000|2025-07-02 08:15:00|37.4|35|37.47|35.07|37.49|35.09|37.37|34.97|0
1751444400000|2025-07-02 08:20:00|37.45|35.05|37.42|35.02|37.47|35.07|37.38|34.98|0
1751444700000|2025-07-02 08:25:00|37.41|35.01|37.55|35.15|37.59|35.19|37.39|34.99|0
1751445000000|2025-07-02 08:30:00|37.56|35.16|37.6|35.2|37.62|35.22|37.51|35.11|0
1751445300000|2025-07-02 08:35:00|37.59|35.19|37.59|35.19|37.63|35.23|37.55|35.15|0
1751445600000|2025-07-02 08:40:00|37.57|35.17|37.6|35.2|37.64|35.24|37.55|35.15|0
1751445900000|2025-07-02 08:45:00|37.59|35.19|37.46|35.06|37.63|35.23|37.46|35.06|0
1751446200000|2025-07-02 08:50:00|37.48|35.08|37.53|35.13|37.58|35.18|37.48|35.08|0
1751446500000|2025-07-02 08:55:00|37.52|35.12|37.6|35.2|37.62|35.22|37.52|35.12|0
1751446800000|2025-07-02 09:00:00|37.59|35.19|37.6|35.2|37.64|35.24|37.54|35.14|0
1751447100000|2025-07-02 09:05:00|37.59|35.19|37.62|35.22|37.63|35.23|37.55|35.15|0
1751447400000|2025-07-02 09:10:00|37.61|35.21|37.63|35.23|37.64|35.24|37.56|35.16|0
1751447700000|2025-07-02 09:15:00|37.61|35.21|37.61|35.21|37.63|35.23|37.57|35.17|0
1751448000000|2025-07-02 09:20:00|37.6|35.2|37.6|35.2|37.62|35.22|37.56|35.16|0
1751448300000|2025-07-02 09:25:00|37.59|35.19|37.44|35.04|37.6|35.2|37.42|35.02|0
1751448600000|2025-07-02 09:30:00|37.45|35.05|37.42|35.02|37.46|35.06|37.42|35.02|0
1751448900000|2025-07-02 09:35:00|37.43|35.03|37.52|35.12|37.53|35.13|37.41|35.01|0
1751449200000|2025-07-02 09:40:00|37.51|35.11|37.49|35.09|37.51|35.11|37.45|35.05|0
1751449500000|2025-07-02 09:45:00|37.5|35.1|37.48|35.08|37.5|35.1|37.47|35.07|0
1751449800000|2025-07-02 09:50:00|37.49|35.09|37.44|35.04|37.51|35.11|37.44|35.04|0
1751450100000|2025-07-02 09:55:00|37.46|35.06|37.49|35.09|37.52|35.12|37.41|35.01|0
1751450400000|2025-07-02 10:00:00|37.44|35.04|37.42|35.02|37.46|35.06|37.41|35.01|0
1751450700000|2025-07-02 10:05:00|37.43|35.03|37.44|35.04|37.46|35.06|37.41|35.01|0
1751451000000|2025-07-02 10:10:00|37.46|35.06|37.43|35.03|37.48|35.08|37.4|35|0
1751451300000|2025-07-02 10:15:00|37.44|35.04|37.45|35.05|37.47|35.07|37.41|35.01|0
1751451600000|2025-07-02 10:20:00|37.46|35.06|37.44|35.04|37.47|35.07|37.4|35|0
1751451900000|2025-07-02 10:25:00|37.42|35.02|37.43|35.03|37.49|35.09|37.42|35.02|0
1751452200000|2025-07-02 10:30:00|37.44|35.04|37.42|35.02|37.51|35.11|37.37|34.97|0
1751452500000|2025-07-02 10:35:00|37.43|35.03|37.48|35.08|37.55|35.15|37.43|35.03|0
1751452800000|2025-07-02 10:40:00|37.49|35.09|37.48|35.08|37.54|35.14|37.45|35.05|0
1751453100000|2025-07-02 10:45:00|37.49|35.09|37.48|35.08|37.51|35.11|37.46|35.06|0
1751453400000|2025-07-02 10:50:00|37.47|35.07|37.5|35.1|37.54|35.14|37.45|35.05|0
1751453700000|2025-07-02 10:55:00|37.51|35.11|37.49|35.09|37.54|35.14|37.43|35.03|0
1751454000000|2025-07-02 11:00:00|37.48|35.08|37.48|35.08|37.56|35.16|37.46|35.06|0
1751454300000|2025-07-02 11:05:00|37.49|35.09|37.37|34.97|37.5|35.1|37.35|34.95|0
1751454600000|2025-07-02 11:10:00|37.39|34.99|37.44|35.04|37.46|35.06|37.36|34.96|0
1751454900000|2025-07-02 11:15:00|37.45|35.05|37.42|35.02|37.47|35.07|37.41|35.01|0
1751455200000|2025-07-02 11:20:00|37.41|35.01|37.38|34.98|37.44|35.04|37.36|34.96|0
1751455500000|2025-07-02 11:25:00|37.39|34.99|37.37|34.97|37.41|35.01|37.37|34.97|0
1751455800000|2025-07-02 11:30:00|37.38|34.98|37.45|35.05|37.5|35.1|37.33|34.93|0
1751456100000|2025-07-02 11:35:00|37.44|35.04|37.45|35.05|37.48|35.08|37.39|34.99|0
1751456400000|2025-07-02 11:40:00|37.46|35.06|37.45|35.05|37.48|35.08|37.4|35|0
1751456700000|2025-07-02 11:45:00|37.47|35.07|37.69|35.29|37.69|35.29|37.41|35.01|0
1751457000000|2025-07-02 11:50:00|37.7|35.3|37.86|35.46|37.91|35.51|37.61|35.21|0
1751457300000|2025-07-02 11:55:00|37.88|35.48|37.73|35.33|37.97|35.57|37.7|35.3|0
1751457600000|2025-07-02 12:00:00|37.75|35.35|37.88|35.48|37.96|35.56|37.74|35.34|0
1751457900000|2025-07-02 12:05:00|37.85|35.45|37.72|35.32|37.93|35.53|37.69|35.29|0
1751458200000|2025-07-02 12:10:00|37.71|35.31|37.7|35.3|37.74|35.34|37.65|35.25|0
1751458500000|2025-07-02 12:15:00|37.69|35.29|37.93|35.53|38.04|35.64|37.18|34.78|0
1751458800000|2025-07-02 12:20:00|37.92|35.52|37.96|35.56|38.09|35.69|37.79|35.39|0
1751459100000|2025-07-02 12:25:00|37.99|35.59|37.92|35.52|38.14|35.74|37.84|35.44|0
1751459400000|2025-07-02 12:30:00|37.91|35.51|38.2|35.8|38.48|36.08|37.88|35.48|0
1751459700000|2025-07-02 12:35:00|38.21|35.81|38.2|35.8|38.26|35.86|38.09|35.69|0
1751460000000|2025-07-02 12:40:00|38.22|35.82|38.47|36.07|38.53|36.13|38.19|35.79|0
1751460300000|2025-07-02 12:45:00|38.45|36.05|38.39|35.99|38.5|36.1|38.23|35.83|0
1751460600000|2025-07-02 12:50:00|38.38|35.98|38.45|36.05|38.48|36.08|38.3|35.9|0
1751460900000|2025-07-02 12:55:00|38.42|36.02|38.38|35.98|38.51|36.11|38.38|35.98|0
1751461200000|2025-07-02 13:00:00|38.37|35.97|38.1|35.7|38.56|36.16|38.09|35.69|0
1751461500000|2025-07-02 13:05:00|38.09|35.69|38.17|35.77|38.22|35.82|38.07|35.67|0
1751461800000|2025-07-02 13:10:00|38.15|35.75|38.16|35.76|38.21|35.81|38.11|35.71|0
1751462100000|2025-07-02 13:15:00|38.13|35.73|38.19|35.79|38.29|35.89|38.13|35.73|0
1751462400000|2025-07-02 13:20:00|38.2|35.8|38.5|35.5|38.5|35.86|38.17|35.5|0
1751462700000|2025-07-02 13:25:00|38.54|35.54|38.42|35.42|38.59|35.59|38.42|35.42|0
1751463000000|2025-07-02 13:30:00|38.02|35.62|38.23|35.83|38.29|35.89|38.02|35.62|0
1751463300000|2025-07-02 13:35:00|38.22|35.82|38.11|35.71|38.35|35.95|38.11|35.71|0
1751463600000|2025-07-02 13:40:00|38.12|35.72|38.06|35.66|38.19|35.79|38.01|35.61|0
1751463900000|2025-07-02 13:45:00|38.05|35.65|37.89|35.49|38.06|35.66|37.77|35.37|0
1751464200000|2025-07-02 13:50:00|37.9|35.5|37.93|35.53|38.04|35.64|37.88|35.48|0
1751464500000|2025-07-02 13:55:00|37.95|35.55|38.1|35.7|38.16|35.76|37.95|35.55|0
1751464800000|2025-07-02 14:00:00|38.11|35.71|37.92|35.52|38.11|35.71|37.89|35.49|0
1751465100000|2025-07-02 14:05:00|37.91|35.51|37.8|35.4|37.97|35.57|37.72|35.32|0
1751465400000|2025-07-02 14:10:00|37.77|35.37|37.57|35.17|37.77|35.37|37.55|35.15|0
1751465700000|2025-07-02 14:15:00|37.56|35.16|37.5|35.1|37.58|35.18|37.46|35.06|0
1751466000000|2025-07-02 14:20:00|37.51|35.11|37.49|35.09|37.61|35.21|37.47|35.07|0
1751466300000|2025-07-02 14:25:00|37.5|35.1|37.29|34.89|37.53|35.13|37.22|34.82|0
1751466600000|2025-07-02 14:30:00|37.27|34.87|37.22|34.82|37.29|34.89|37.18|34.78|0
1751466900000|2025-07-02 14:35:00|37.21|34.81|37.1|34.7|37.25|34.85|37.04|34.64|0
1751467200000|2025-07-02 14:40:00|37.09|34.69|37.36|34.96|37.59|35.19|37.03|34.63|0
1751467500000|2025-07-02 14:45:00|37.41|35.01|37.19|34.79|37.43|35.03|37.11|34.71|0
1751467800000|2025-07-02 14:50:00|37.18|34.78|37.16|34.76|37.21|34.81|37.03|34.63|0
1751468100000|2025-07-02 14:55:00|37.2|34.8|37.21|34.81|37.3|34.9|37.12|34.72|0
1751468400000|2025-07-02 15:00:00|37.18|34.78|37.1|34.7|37.24|34.84|37.09|34.69|0
1751468700000|2025-07-02 15:05:00|37.09|34.69|37.07|34.67|37.15|34.75|37.03|34.63|0
1751469000000|2025-07-02 15:10:00|37.1|34.7|37.23|34.83|37.26|34.86|37.09|34.69|0
1751469300000|2025-07-02 15:15:00|37.24|34.84|37.14|34.74|37.24|34.84|37.09|34.69|0
1751469600000|2025-07-02 15:20:00|37.12|34.72|37.06|34.66|37.17|34.77|37.05|34.65|0
1751469900000|2025-07-02 15:25:00|37.08|34.68|37.11|34.71|37.16|34.76|37.02|34.62|0
1751470200000|2025-07-02 15:30:00|37.14|34.74|37.09|34.69|37.15|34.75|37.02|34.62|0
1751470500000|2025-07-02 15:35:00|37.07|34.67|36.94|34.54|37.09|34.69|36.91|34.51|0
1751470800000|2025-07-02 15:40:00|36.97|34.57|36.98|34.58|37.03|34.63|36.91|34.51|0
1751471100000|2025-07-02 15:45:00|36.97|34.57|36.88|34.48|37|34.6|36.88|34.48|0
1751471400000|2025-07-02 15:50:00|36.87|34.47|36.91|34.51|36.93|34.53|36.83|34.43|0
1751471700000|2025-07-02 15:55:00|36.92|34.52|36.92|34.52|37|34.6|36.85|34.45|0
1751472000000|2025-07-02 16:00:00|36.93|34.53|37.09|34.69|37.12|34.72|36.86|34.46|0
1751472300000|2025-07-02 16:05:00|37.08|34.68|36.92|34.52|37.12|34.72|36.88|34.48|0
1751472600000|2025-07-02 16:10:00|36.93|34.53|37.04|34.64|37.08|34.68|36.93|34.53|0
1751472900000|2025-07-02 16:15:00|37.05|34.65|36.99|34.59|37.06|34.66|36.94|34.54|0
1751473200000|2025-07-02 16:20:00|37|34.6|37|34.6|37.03|34.63|36.94|34.54|0
1751473500000|2025-07-02 16:25:00|36.99|34.59|37.1|34.7|37.13|34.73|36.93|34.53|0
1751473800000|2025-07-02 16:30:00|37.11|34.71|37.09|34.69|37.14|34.74|37.04|34.64|0
1751474100000|2025-07-02 16:35:00|37.08|34.68|36.79|34.39|37.11|34.71|36.79|34.39|0
1751474400000|2025-07-02 16:40:00|36.78|34.38|36.83|34.43|36.87|34.47|36.77|34.37|0
1751474700000|2025-07-02 16:45:00|36.82|34.42|36.85|34.45|36.89|34.49|36.79|34.39|0
1751475000000|2025-07-02 16:50:00|36.86|34.46|36.87|34.47|36.91|34.51|36.83|34.43|0
1751475300000|2025-07-02 16:55:00|36.88|34.48|36.81|34.41|36.88|34.48|36.79|34.39|0
1751475600000|2025-07-02 17:00:00|36.82|34.42|36.8|34.4|36.86|34.46|36.75|34.35|0
1751475900000|2025-07-02 17:05:00|36.79|34.39|36.86|34.46|36.89|34.49|36.78|34.38|0
1751476200000|2025-07-02 17:10:00|36.87|34.47|36.81|34.41|36.87|34.47|36.76|34.36|0
1751476500000|2025-07-02 17:15:00|36.82|34.42|36.87|34.47|36.87|34.47|36.79|34.39|0
1751476800000|2025-07-02 17:20:00|36.88|34.48|36.83|34.43|36.95|34.55|36.83|34.43|0
1751477100000|2025-07-02 17:25:00|36.82|34.42|36.86|34.46|36.9|34.5|36.82|34.42|0
1751477400000|2025-07-02 17:30:00|36.85|34.45|36.77|34.37|36.91|34.51|36.76|34.36|0
1751477700000|2025-07-02 17:35:00|36.78|34.38|36.89|34.49|36.9|34.5|36.77|34.37|0
1751478000000|2025-07-02 17:40:00|36.88|34.48|36.94|34.54|37.01|34.61|36.88|34.48|0
1751478300000|2025-07-02 17:45:00|36.95|34.55|36.87|34.47|36.96|34.56|36.87|34.47|0
1751478600000|2025-07-02 17:50:00|36.88|34.48|36.79|34.39|36.91|34.51|36.77|34.37|0
1751478900000|2025-07-02 17:55:00|36.78|34.38|36.88|34.48|36.88|34.48|36.77|34.37|0
1751479200000|2025-07-02 18:00:00|36.87|34.47|36.99|34.59|37.01|34.61|36.84|34.44|0
1751479500000|2025-07-02 18:05:00|37|34.6|36.91|34.51|37.02|34.62|36.87|34.47|0
1751479800000|2025-07-02 18:10:00|36.89|34.49|36.9|34.5|36.93|34.53|36.86|34.46|0
1751480100000|2025-07-02 18:15:00|36.89|34.49|36.95|34.55|37.01|34.61|36.88|34.48|0
1751480400000|2025-07-02 18:20:00|36.97|34.57|36.94|34.54|36.98|34.58|36.91|34.51|0
1751480700000|2025-07-02 18:25:00|36.95|34.55|36.92|34.52|36.96|34.56|36.87|34.47|0
1751481000000|2025-07-02 18:30:00|36.9|34.5|36.77|34.37|36.91|34.51|36.74|34.34|0
1751481300000|2025-07-02 18:35:00|36.75|34.35|36.75|34.35|36.83|34.43|36.74|34.34|0
1751481600000|2025-07-02 18:40:00|36.74|34.34|36.75|34.35|36.81|34.41|36.73|34.33|0
1751481900000|2025-07-02 18:45:00|36.76|34.36|36.86|34.46|36.88|34.48|36.75|34.35|0
1751482200000|2025-07-02 18:50:00|36.85|34.45|36.84|34.44|36.9|34.5|36.82|34.42|0
1751482500000|2025-07-02 18:55:00|36.85|34.45|36.85|34.45|36.88|34.48|36.82|34.42|0
1751482800000|2025-07-02 19:00:00|36.83|34.43|36.67|34.27|36.85|34.45|36.67|34.27|0
1751483100000|2025-07-02 19:05:00|36.68|34.28|36.8|34.4|36.84|34.44|36.67|34.27|0
1751483400000|2025-07-02 19:10:00|36.79|34.39|36.8|34.4|36.83|34.43|36.77|34.37|0
1751483700000|2025-07-02 19:15:00|36.81|34.41|36.87|34.47|36.89|34.49|36.79|34.39|0
1751484000000|2025-07-02 19:20:00|36.86|34.46|36.86|34.46|36.91|34.51|36.82|34.42|0
1751484300000|2025-07-02 19:25:00|36.87|34.47|36.91|34.51|36.94|34.54|36.85|34.45|0
1751484600000|2025-07-02 19:30:00|36.92|34.52|36.87|34.47|36.94|34.54|36.83|34.43|0
1751484900000|2025-07-02 19:35:00|36.89|34.49|36.88|34.48|36.9|34.5|36.83|34.43|0
1751485200000|2025-07-02 19:40:00|36.89|34.49|36.86|34.46|36.91|34.51|36.77|34.37|0
1751485500000|2025-07-02 19:45:00|36.88|34.48|36.95|34.55|36.95|34.55|36.81|34.41|0
1751485800000|2025-07-02 19:50:00|36.9|34.5|36.74|34.34|36.94|34.54|36.74|34.34|0
1751486100000|2025-07-02 19:55:00|36.75|34.35|36.8|34.4|36.9|34.5|36.66|34.26|0
1751486400000|2025-07-02 20:00:00|36.81|34.41|36.93|34.53|36.96|34.56|36.79|34.39|0
1751486700000|2025-07-02 20:05:00|36.92|34.52|36.92|34.52|36.96|34.56|36.87|34.47|0
1751487000000|2025-07-02 20:10:00|36.91|34.51|36.98|34.58|36.98|34.58|36.85|34.45|0
1751487300000|2025-07-02 20:15:00|36.99|34.59|37.01|34.61|37.05|34.65|36.94|34.54|0
1751487600000|2025-07-02 20:20:00|37.02|34.62|37|34.6|37.03|34.63|36.99|34.59|0
1751487900000|2025-07-02 20:25:00|37.01|34.61|37.03|34.63|37.03|34.63|36.99|34.59|0
1751488200000|2025-07-02 20:30:00|37.02|34.62|37.02|34.62|37.04|34.64|37|34.6|0
1751488500000|2025-07-02 20:35:00|37.03|34.63|36.98|34.58|37.03|34.63|36.95|34.55|0
1751488800000|2025-07-02 20:40:00|36.97|34.57|36.86|34.46|36.98|34.58|36.85|34.45|0
1751489100000|2025-07-02 20:45:00|36.87|34.47|36.86|34.46|36.88|34.48|36.85|34.45|0
1751489400000|2025-07-02 20:50:00|36.85|34.45|36.71|34.31|36.85|34.45|36.69|34.29|0
1751489700000|2025-07-02 20:55:00|37.02|34.02|37.1|34.1|37.11|34.11|37|34|0
1751490000000|2025-07-02 21:00:00|37.09|34.09|37.05|34.05|37.09|34.09|37.05|34.05|0
1751490300000|2025-07-02 21:05:00|37.07|34.07|37.08|34.08|37.1|34.1|37.02|34.02|0
1751490600000|2025-07-02 21:10:00|37.09|34.09|37.04|34.04|37.1|34.1|37.04|34.04|0
1751490900000|2025-07-02 21:15:00|37.07|34.07|37.06|34.06|37.08|34.08|37.04|34.04|0
1751491200000|2025-07-02 21:20:00|37.08|34.08|37.08|34.08|37.08|34.08|37.08|34.08|0
1751491500000|2025-07-02 21:25:00|37.09|34.09|37.08|34.08|37.09|34.09|37.07|34.07|0
1751491800000|2025-07-02 21:30:00|37.07|34.07|37.04|34.04|37.07|34.07|37.04|34.04|0
1751492100000|2025-07-02 21:35:00|37.05|34.05|37.05|34.05|37.05|34.05|37.04|34.04|0
1751492700000|2025-07-02 21:45:00|37.06|34.06|37.04|34.04|37.06|34.06|37.04|34.04|0
1751493000000|2025-07-02 21:50:00|37.06|34.06|37.04|34.04|37.06|34.06|37.04|34.04|0
1751493300000|2025-07-02 21:55:00|37.05|34.05|37.07|34.07|37.09|34.09|37.05|34.05|0
1751493600000|2025-07-02 22:00:00|37.14|34.14|37.11|34.11|37.17|34.17|37.02|34.02|0
1751493900000|2025-07-02 22:05:00|37.09|34.09|37.17|34.17|37.2|34.2|37.09|34.09|0
1751494200000|2025-07-02 22:10:00|37.18|34.18|37.24|34.24|37.25|34.25|37.17|34.17|0
1751494500000|2025-07-02 22:15:00|37.23|34.23|37.26|34.26|37.27|34.27|37.19|34.19|0
1751494800000|2025-07-02 22:20:00|37.25|34.25|37.24|34.24|37.27|34.27|37.21|34.21|0
1751495100000|2025-07-02 22:25:00|37.23|34.23|37.24|34.24|37.24|34.24|37.22|34.22|0
1751495400000|2025-07-02 22:30:00|37.23|34.23|37.2|34.2|37.24|34.24|37.19|34.19|0
1751495700000|2025-07-02 22:35:00|37.18|34.18|37.17|34.17|37.19|34.19|37.16|34.16|0
1751496000000|2025-07-02 22:40:00|37.18|34.18|37.13|34.13|37.18|34.18|37.13|34.13|0
1751496300000|2025-07-02 22:45:00|37.11|34.11|37.12|34.12|37.13|34.13|37.09|34.09|0
1751496600000|2025-07-02 22:50:00|37.11|34.11|37.1|34.1|37.12|34.12|37.08|34.08|0
1751496900000|2025-07-02 22:55:00|37.11|34.11|37.09|34.09|37.12|34.12|37.08|34.08|0
1751497200000|2025-07-02 23:00:00|37.1|34.1|37.1|34.1|37.11|34.11|37.08|34.08|0
1751497500000|2025-07-02 23:05:00|37.12|34.12|37.09|34.09|37.12|34.12|37.07|34.07|0
1751497800000|2025-07-02 23:10:00|37.07|34.07|37.07|34.07|37.09|34.09|37.05|34.05|0
1751498100000|2025-07-02 23:15:00|37.08|34.08|37.07|34.07|37.08|34.08|37.06|34.06|0
1751498400000|2025-07-02 23:20:00|37.08|34.08|37.08|34.08|37.09|34.09|37.05|34.05|0
1751498700000|2025-07-02 23:25:00|37.07|34.07|37.07|34.07|37.08|34.08|37.05|34.05|0
1751499000000|2025-07-02 23:30:00|37.08|34.08|37.07|34.07|37.08|34.08|37.06|34.06|0
1751499300000|2025-07-02 23:35:00|37.08|34.08|37.06|34.06|37.09|34.09|37.06|34.06|0
1751499600000|2025-07-02 23:40:00|37.04|34.04|37.06|34.06|37.08|34.08|37.04|34.04|0
1751499900000|2025-07-02 23:45:00|37.07|34.07|37.07|34.07|37.07|34.07|37.05|34.05|0
1751500200000|2025-07-02 23:50:00|37.06|34.06|37.04|34.04|37.08|34.08|37.04|34.04|0
1751500500000|2025-07-02 23:55:00|37.03|34.03|37.04|34.04|37.06|34.06|37.03|34.03|0
1751500800000|2025-07-03 00:00:00|37.05|34.05|37.07|34.07|37.13|34.13|37.04|34.04|0
1751501100000|2025-07-03 00:05:00|37.06|34.06|37.08|34.08|37.1|34.1|37.05|34.05|0
1751501400000|2025-07-03 00:10:00|37.07|34.07|37.07|34.07|37.08|34.08|36.99|33.99|0
1751501700000|2025-07-03 00:15:00|37.08|34.08|36.83|34.43|37.08|34.45|36.75|34.04|0
1751502000000|2025-07-03 00:20:00|36.82|34.42|36.83|34.43|36.87|34.47|36.8|34.4|0
1751502300000|2025-07-03 00:25:00|36.84|34.44|36.86|34.46|36.86|34.46|36.82|34.42|0
1751502600000|2025-07-03 00:30:00|36.85|34.45|36.85|34.45|36.87|34.47|36.82|34.42|0
1751502900000|2025-07-03 00:35:00|36.83|34.43|36.84|34.44|36.88|34.48|36.79|34.39|0
1751503200000|2025-07-03 00:40:00|36.83|34.43|36.81|34.41|36.86|34.46|36.78|34.38|0
1751503500000|2025-07-03 00:45:00|36.82|34.42|36.79|34.39|36.84|34.44|36.78|34.38|0
1751503800000|2025-07-03 00:50:00|36.78|34.38|36.78|34.38|36.82|34.42|36.78|34.38|0
1751504100000|2025-07-03 00:55:00|36.8|34.4|36.81|34.41|36.84|34.44|36.78|34.38|0
1751504400000|2025-07-03 01:00:00|36.82|34.42|36.8|34.4|36.83|34.43|36.78|34.38|0
1751504700000|2025-07-03 01:05:00|36.82|34.42|36.87|34.47|36.91|34.51|36.8|34.4|0
1751505000000|2025-07-03 01:10:00|36.86|34.46|36.92|34.52|36.92|34.52|36.84|34.44|0
1751505300000|2025-07-03 01:15:00|36.93|34.53|36.93|34.53|36.94|34.54|36.9|34.5|0
1751505600000|2025-07-03 01:20:00|36.92|34.52|36.84|34.44|36.95|34.55|36.83|34.43|0
1751505900000|2025-07-03 01:25:00|36.83|34.43|36.78|34.38|36.84|34.44|36.74|34.34|0
1751506200000|2025-07-03 01:30:00|36.8|34.4|36.78|34.38|36.81|34.41|36.76|34.36|0
1751506500000|2025-07-03 01:35:00|36.77|34.37|36.81|34.41|36.81|34.41|36.76|34.36|0
1751506800000|2025-07-03 01:40:00|36.8|34.4|36.83|34.43|36.85|34.45|36.78|34.38|0
1751507100000|2025-07-03 01:45:00|36.82|34.42|36.8|34.4|36.85|34.45|36.77|34.37|0
1751507400000|2025-07-03 01:50:00|36.79|34.39|36.83|34.43|36.84|34.44|36.78|34.38|0
1751507700000|2025-07-03 01:55:00|36.81|34.41|36.84|34.44|36.84|34.44|36.8|34.4|0
1751508000000|2025-07-03 02:00:00|36.83|34.43|36.84|34.44|36.86|34.46|36.82|34.42|0
1751508300000|2025-07-03 02:05:00|36.83|34.43|36.92|34.52|36.95|34.55|36.83|34.43|0
1751508600000|2025-07-03 02:10:00|36.93|34.53|36.94|34.54|36.95|34.55|36.91|34.51|0
1751508900000|2025-07-03 02:15:00|36.98|34.58|36.97|34.57|37.02|34.62|36.96|34.56|0
1751509200000|2025-07-03 02:20:00|36.96|34.56|36.98|34.58|37|34.6|36.96|34.56|0
1751509500000|2025-07-03 02:25:00|36.97|34.57|36.97|34.57|37.01|34.61|36.96|34.56|0
1751509800000|2025-07-03 02:30:00|36.98|34.58|37.05|34.65|37.11|34.71|36.98|34.58|0
1751510100000|2025-07-03 02:35:00|37.02|34.62|37.05|34.65|37.09|34.69|37.02|34.62|0
1751510400000|2025-07-03 02:40:00|37.06|34.66|37.03|34.63|37.06|34.66|37.01|34.61|0
1751510700000|2025-07-03 02:45:00|37.04|34.64|36.93|34.53|37.06|34.66|36.92|34.52|0
1751511000000|2025-07-03 02:50:00|36.92|34.52|36.94|34.54|36.97|34.57|36.92|34.52|0
1751511300000|2025-07-03 02:55:00|36.95|34.55|36.92|34.52|36.96|34.56|36.91|34.51|0
1751511600000|2025-07-03 03:00:00|36.96|34.56|36.89|34.49|36.96|34.56|36.89|34.49|0
1751511900000|2025-07-03 03:05:00|36.91|34.51|36.92|34.52|36.96|34.56|36.89|34.49|0
1751512200000|2025-07-03 03:10:00|36.94|34.54|36.79|34.39|36.96|34.56|36.76|34.36|0
1751512500000|2025-07-03 03:15:00|36.81|34.41|36.69|34.29|36.82|34.42|36.67|34.27|0
1751512800000|2025-07-03 03:20:00|36.65|34.25|36.64|34.24|36.78|34.38|36.63|34.23|0
1751513100000|2025-07-03 03:25:00|36.66|34.26|36.62|34.22|36.68|34.28|36.59|34.19|0
1751513400000|2025-07-03 03:30:00|36.61|34.21|36.61|34.21|36.66|34.26|36.58|34.18|0
1751513700000|2025-07-03 03:35:00|36.59|34.19|36.64|34.24|36.66|34.26|36.59|34.19|0
1751514000000|2025-07-03 03:40:00|36.65|34.25|36.56|34.16|36.65|34.25|36.56|34.16|0
1751514300000|2025-07-03 03:45:00|36.57|34.17|36.62|34.22|36.62|34.22|36.57|34.17|0
1751514600000|2025-07-03 03:50:00|36.61|34.21|36.69|34.29|36.7|34.3|36.61|34.21|0
1751514900000|2025-07-03 03:55:00|36.68|34.28|36.76|34.36|36.76|34.36|36.66|34.26|0
1751515200000|2025-07-03 04:00:00|36.75|34.35|36.72|34.32|36.75|34.35|36.72|34.32|0
1751515500000|2025-07-03 04:05:00|36.71|34.31|36.73|34.33|36.74|34.34|36.68|34.28|0
1751515800000|2025-07-03 04:10:00|36.74|34.34|36.7|34.3|36.74|34.34|36.68|34.28|0
1751516100000|2025-07-03 04:15:00|36.69|34.29|36.71|34.31|36.72|34.32|36.69|34.29|0
1751516400000|2025-07-03 04:20:00|36.72|34.32|36.71|34.31|36.73|34.33|36.7|34.3|0
1751516700000|2025-07-03 04:25:00|36.7|34.3|36.63|34.23|36.72|34.32|36.63|34.23|0
1751517000000|2025-07-03 04:30:00|36.64|34.24|36.7|34.3|36.71|34.31|36.63|34.23|0
1751517300000|2025-07-03 04:35:00|36.69|34.29|36.67|34.27|36.73|34.33|36.67|34.27|0
1751517600000|2025-07-03 04:40:00|36.66|34.26|36.67|34.27|36.71|34.31|36.66|34.26|0
1751517900000|2025-07-03 04:45:00|36.68|34.28|36.68|34.28|36.69|34.29|36.65|34.25|0
1751518200000|2025-07-03 04:50:00|36.67|34.27|36.69|34.29|36.71|34.31|36.67|34.27|0
1751518500000|2025-07-03 04:55:00|36.67|34.27|36.69|34.29|36.69|34.29|36.65|34.25|0
1751518800000|2025-07-03 05:00:00|36.66|34.26|36.66|34.26|36.66|34.26|36.6|34.2|0
1751519100000|2025-07-03 05:05:00|36.65|34.25|36.67|34.27|36.67|34.27|36.64|34.24|0
1751519400000|2025-07-03 05:10:00|36.66|34.26|36.66|34.26|36.66|34.26|36.64|34.24|0
1751519700000|2025-07-03 05:15:00|36.65|34.25|36.64|34.24|36.67|34.27|36.62|34.22|0
1751520000000|2025-07-03 05:20:00|36.65|34.25|36.69|34.29|36.72|34.32|36.64|34.24|0
1751520300000|2025-07-03 05:25:00|36.68|34.28|36.67|34.27|36.71|34.31|36.67|34.27|0
1751520600000|2025-07-03 05:30:00|36.66|34.26|36.68|34.28|36.7|34.3|36.66|34.26|0
1751520900000|2025-07-03 05:35:00|36.67|34.27|36.67|34.27|36.71|34.31|36.66|34.26|0
1751521200000|2025-07-03 05:40:00|36.7|34.3|36.76|34.36|36.77|34.37|36.69|34.29|0
1751521500000|2025-07-03 05:45:00|36.77|34.37|36.86|34.46|36.86|34.46|36.75|34.35|0
1751521800000|2025-07-03 05:50:00|36.85|34.45|36.86|34.46|36.87|34.47|36.82|34.42|0
1751522100000|2025-07-03 05:55:00|36.85|34.45|36.64|34.24|36.86|34.46|36.6|34.2|0
1751522400000|2025-07-03 06:00:00|36.65|34.25|36.74|34.34|36.77|34.37|36.63|34.23|0
1751522700000|2025-07-03 06:05:00|36.73|34.33|36.72|34.32|36.78|34.38|36.7|34.3|0
1751523000000|2025-07-03 06:10:00|36.7|34.3|36.74|34.34|36.78|34.38|36.69|34.29|0
1751523300000|2025-07-03 06:15:00|36.73|34.33|36.77|34.37|36.78|34.38|36.72|34.32|0
1751523600000|2025-07-03 06:20:00|36.76|34.36|36.75|34.35|36.77|34.37|36.7|34.3|0
1751523900000|2025-07-03 06:25:00|36.74|34.34|36.75|34.35|36.76|34.36|36.71|34.31|0
1751524200000|2025-07-03 06:30:00|36.73|34.33|36.72|34.32|36.78|34.38|36.71|34.31|0
1751524500000|2025-07-03 06:35:00|36.74|34.34|36.76|34.36|36.79|34.39|36.73|34.33|0
1751524800000|2025-07-03 06:40:00|36.73|34.33|36.57|34.17|36.75|34.35|36.57|34.17|0
1751525100000|2025-07-03 06:45:00|36.56|34.16|36.59|34.19|36.61|34.21|36.55|34.15|0
1751525400000|2025-07-03 06:50:00|36.58|34.18|36.58|34.18|36.62|34.22|36.57|34.17|0
1751525700000|2025-07-03 06:55:00|36.6|34.2|36.62|34.22|36.62|34.22|36.58|34.18|0
1751526000000|2025-07-03 07:00:00|36.64|34.24|36.58|34.18|36.64|34.24|36.56|34.16|0
1751526300000|2025-07-03 07:05:00|36.57|34.17|36.58|34.18|36.62|34.22|36.56|34.16|0
1751526600000|2025-07-03 07:10:00|36.57|34.17|36.52|34.12|36.61|34.21|36.51|34.11|0
1751526900000|2025-07-03 07:15:00|36.53|34.13|36.62|34.22|36.66|34.26|36.52|34.12|0
1751527200000|2025-07-03 07:20:00|36.63|34.23|36.62|34.22|36.67|34.27|36.61|34.21|0
1751527500000|2025-07-03 07:25:00|36.61|34.21|36.64|34.24|36.64|34.24|36.54|34.14|0
1751527800000|2025-07-03 07:30:00|36.63|34.23|36.61|34.21|36.63|34.23|36.57|34.17|0
1751528100000|2025-07-03 07:35:00|36.62|34.22|36.58|34.18|36.62|34.22|36.57|34.17|0
1751528400000|2025-07-03 07:40:00|36.59|34.19|36.58|34.18|36.6|34.2|36.55|34.15|0
1751528700000|2025-07-03 07:45:00|36.57|34.17|36.59|34.19|36.62|34.22|36.56|34.16|0
1751529000000|2025-07-03 07:50:00|36.58|34.18|36.59|34.19|36.62|34.22|36.58|34.18|0
1751529300000|2025-07-03 07:55:00|36.61|34.21|36.61|34.21|36.64|34.24|36.59|34.19|0
1751529600000|2025-07-03 08:00:00|36.6|34.2|36.57|34.17|36.63|34.23|36.54|34.14|0
1751529900000|2025-07-03 08:05:00|36.58|34.18|36.62|34.22|36.64|34.24|36.58|34.18|0
1751530200000|2025-07-03 08:10:00|36.63|34.23|36.62|34.22|36.63|34.23|36.59|34.19|0
1751530500000|2025-07-03 08:15:00|36.61|34.21|36.59|34.19|36.65|34.25|36.57|34.17|0
1751530800000|2025-07-03 08:20:00|36.58|34.18|36.61|34.21|36.63|34.23|36.57|34.17|0
1751531100000|2025-07-03 08:25:00|36.62|34.22|36.6|34.2|36.65|34.25|36.57|34.17|0
1751531400000|2025-07-03 08:30:00|36.58|34.18|36.58|34.18|36.64|34.24|36.55|34.15|0
1751531700000|2025-07-03 08:35:00|36.57|34.17|36.6|34.2|36.62|34.22|36.56|34.16|0
1751532000000|2025-07-03 08:40:00|36.61|34.21|36.69|34.29|36.69|34.29|36.58|34.18|0
1751532300000|2025-07-03 08:45:00|36.67|34.27|36.69|34.29|36.71|34.31|36.67|34.27|0
1751532600000|2025-07-03 08:50:00|36.7|34.3|36.68|34.28|36.71|34.31|36.67|34.27|0
1751532900000|2025-07-03 08:55:00|36.7|34.3|36.86|34.46|36.87|34.47|36.68|34.28|0
1751533200000|2025-07-03 09:00:00|36.89|34.49|36.85|34.45|36.89|34.49|36.8|34.4|0
1751533500000|2025-07-03 09:05:00|36.86|34.46|36.85|34.45|36.89|34.49|36.82|34.42|0
1751533800000|2025-07-03 09:10:00|36.84|34.44|36.84|34.44|36.87|34.47|36.82|34.42|0
1751534100000|2025-07-03 09:15:00|36.85|34.45|36.82|34.42|36.88|34.48|36.79|34.39|0
1751534400000|2025-07-03 09:20:00|36.83|34.43|36.74|34.34|36.84|34.44|36.72|34.32|0
1751534700000|2025-07-03 09:25:00|36.73|34.33|36.7|34.3|36.75|34.35|36.7|34.3|0
1751535000000|2025-07-03 09:30:00|36.72|34.32|36.76|34.36|36.8|34.4|36.71|34.31|0
1751535300000|2025-07-03 09:35:00|36.77|34.37|36.75|34.35|36.79|34.39|36.71|34.31|0
1751535600000|2025-07-03 09:40:00|36.76|34.36|36.77|34.37|36.82|34.42|36.72|34.32|0
1751535900000|2025-07-03 09:45:00|36.78|34.38|36.72|34.32|36.81|34.41|36.72|34.32|0
1751536200000|2025-07-03 09:50:00|36.74|34.34|36.74|34.34|36.76|34.36|36.71|34.31|0
1751536500000|2025-07-03 09:55:00|36.73|34.33|36.76|34.36|36.79|34.39|36.72|34.32|0
1751536800000|2025-07-03 10:00:00|36.77|34.37|36.79|34.39|36.83|34.43|36.77|34.37|0
1751537100000|2025-07-03 10:05:00|36.78|34.38|36.95|34.55|36.98|34.58|36.78|34.38|0
1751537400000|2025-07-03 10:10:00|36.94|34.54|36.94|34.54|36.96|34.56|36.91|34.51|0
1751537700000|2025-07-03 10:15:00|36.95|34.55|36.94|34.54|36.97|34.57|36.91|34.51|0
1751538000000|2025-07-03 10:20:00|36.95|34.55|36.95|34.55|36.97|34.57|36.92|34.52|0
1751538300000|2025-07-03 10:25:00|36.94|34.54|36.92|34.52|36.96|34.56|36.9|34.5|0
1751538600000|2025-07-03 10:30:00|36.91|34.51|36.92|34.52|36.95|34.55|36.9|34.5|0
1751538900000|2025-07-03 10:35:00|36.93|34.53|36.92|34.52|36.95|34.55|36.9|34.5|0
1751539200000|2025-07-03 10:40:00|36.93|34.53|36.92|34.52|36.94|34.54|36.9|34.5|0
1751539500000|2025-07-03 10:45:00|36.91|34.51|36.93|34.53|36.96|34.56|36.91|34.51|0
1751539800000|2025-07-03 10:50:00|36.94|34.54|36.93|34.53|36.95|34.55|36.91|34.51|0
1751540100000|2025-07-03 10:55:00|36.92|34.52|36.93|34.53|36.96|34.56|36.89|34.49|0
1751540400000|2025-07-03 11:00:00|36.94|34.54|36.81|34.41|36.94|34.54|36.81|34.41|0
1751540700000|2025-07-03 11:05:00|36.8|34.4|36.81|34.41|36.81|34.41|36.75|34.35|0
1751541000000|2025-07-03 11:10:00|36.8|34.4|36.8|34.4|36.84|34.44|36.75|34.35|0
1751541300000|2025-07-03 11:15:00|36.81|34.41|36.78|34.38|36.83|34.43|36.73|34.33|0
1751541600000|2025-07-03 11:20:00|36.77|34.37|36.73|34.33|36.78|34.38|36.69|34.29|0
1751541900000|2025-07-03 11:25:00|36.74|34.34|36.72|34.32|36.74|34.34|36.7|34.3|0
1751542200000|2025-07-03 11:30:00|36.71|34.31|36.75|34.35|36.77|34.37|36.71|34.31|0
1751542500000|2025-07-03 11:35:00|36.74|34.34|36.75|34.35|36.78|34.38|36.73|34.33|0
1751542800000|2025-07-03 11:40:00|36.74|34.34|36.73|34.33|36.77|34.37|36.69|34.29|0
1751543100000|2025-07-03 11:45:00|36.72|34.32|36.74|34.34|36.77|34.37|36.72|34.32|0
1751543400000|2025-07-03 11:50:00|36.73|34.33|36.73|34.33|36.77|34.37|36.71|34.31|0
1751543700000|2025-07-03 11:55:00|36.72|34.32|36.73|34.33|36.79|34.39|36.7|34.3|0
1751544000000|2025-07-03 12:00:00|36.76|34.36|36.6|34.2|36.76|34.36|35.49|33.09|0
1751544300000|2025-07-03 12:05:00|36.59|34.19|36.55|34.15|36.61|34.21|36.49|34.09|0
1751544600000|2025-07-03 12:10:00|36.54|34.14|36.6|34.2|36.61|34.21|36.53|34.13|0
1751544900000|2025-07-03 12:15:00|36.61|34.21|36.61|34.21|36.65|34.25|36.58|34.18|0
1751545200000|2025-07-03 12:20:00|36.6|34.2|36.66|34.26|36.74|34.34|36.59|34.19|0
1751545500000|2025-07-03 12:25:00|36.67|34.27|36.38|33.98|36.73|34.33|36.38|33.98|0
1751545800000|2025-07-03 12:30:00|36.4|34|36.05|33.65|36.4|34|35.73|33.33|0
1751546100000|2025-07-03 12:35:00|36.04|33.64|36.28|33.88|36.28|33.88|35.87|33.47|0
1751546400000|2025-07-03 12:40:00|36.27|33.87|36.3|33.9|36.5|33.98|36.24|33.72|0
1751546700000|2025-07-03 12:45:00|36.32|33.92|36.46|34.06|36.5|34.1|36.3|33.9|0
1751547000000|2025-07-03 12:50:00|36.47|34.07|36.44|34.04|36.51|34.11|36.38|33.98|0
1751547300000|2025-07-03 12:55:00|36.45|34.05|36.42|34.02|36.46|34.06|36.35|33.95|0
1751547600000|2025-07-03 13:00:00|36.41|34.01|36.27|33.87|36.42|34.02|34.68|32.28|0
1751547900000|2025-07-03 13:05:00|36.29|33.89|36.08|33.68|36.29|33.89|36|33.6|0
1751548200000|2025-07-03 13:10:00|36.05|33.65|36.16|33.76|36.16|33.76|36.02|33.62|0
1751548500000|2025-07-03 13:15:00|36.17|33.77|36.16|33.76|36.19|33.79|36.1|33.7|0
1751548800000|2025-07-03 13:20:00|36.17|33.77|35.94|33.54|36.17|33.77|35.94|33.54|0
1751549100000|2025-07-03 13:25:00|36.24|33.24|36.22|33.22|36.27|33.27|36.13|33.13|0
1751549400000|2025-07-03 13:30:00|35.92|33.52|35.53|33.13|35.92|33.52|35.5|33.1|0
1751549700000|2025-07-03 13:35:00|35.54|33.14|35.56|33.16|35.59|33.19|35.4|33|0
1751550000000|2025-07-03 13:40:00|35.53|33.13|35.67|33.27|35.75|33.35|35.52|33.12|0
1751550300000|2025-07-03 13:45:00|35.69|33.29|35.63|33.23|35.72|33.32|35.52|33.12|0
1751550600000|2025-07-03 13:50:00|35.62|33.22|35.5|33.1|35.71|33.31|35.45|33.05|0
1751550900000|2025-07-03 13:55:00|35.52|33.12|35.72|33.32|35.72|33.32|35.48|33.08|0
1751551200000|2025-07-03 14:00:00|35.71|33.31|35.38|32.98|35.71|33.31|35.32|32.92|0
1751551500000|2025-07-03 14:05:00|35.37|32.97|35.37|32.97|35.46|33.06|35.35|32.95|0
1751551800000|2025-07-03 14:10:00|35.36|32.96|35.53|33.13|35.54|33.14|35.32|32.92|0
1751552100000|2025-07-03 14:15:00|35.52|33.12|35.54|33.14|35.66|33.26|35.5|33.1|0
1751552400000|2025-07-03 14:20:00|35.53|33.13|35.52|33.12|35.6|33.2|35.5|33.1|0
1751552700000|2025-07-03 14:25:00|35.51|33.11|35.51|33.11|35.56|33.16|35.48|33.08|0
1751553000000|2025-07-03 14:30:00|35.52|33.12|35.56|33.16|35.61|33.21|35.48|33.08|0
1751553300000|2025-07-03 14:35:00|35.55|33.15|35.39|32.99|35.6|33.2|35.37|32.97|0
1751553600000|2025-07-03 14:40:00|35.38|32.98|35.45|33.05|35.45|33.05|35.27|32.87|0
1751553900000|2025-07-03 14:45:00|35.44|33.04|35.39|32.99|35.47|33.07|35.37|32.97|0
1751554200000|2025-07-03 14:50:00|35.4|33|35.41|33.01|35.45|33.05|35.39|32.99|0
1751554500000|2025-07-03 14:55:00|35.4|33|35.51|33.11|35.53|33.13|35.4|33|0
1751554800000|2025-07-03 15:00:00|35.52|33.12|35.43|33.03|35.56|33.16|35.39|32.99|0
1751555100000|2025-07-03 15:05:00|35.44|33.04|35.31|32.91|35.45|33.05|35.25|32.85|0
1751555400000|2025-07-03 15:10:00|35.29|32.89|35.36|32.96|35.45|33.05|35.29|32.89|0
1751555700000|2025-07-03 15:15:00|35.35|32.95|35.49|33.09|35.58|33.18|35.35|32.95|0
1751556000000|2025-07-03 15:20:00|35.48|33.08|35.52|33.12|35.6|33.2|35.44|33.04|0
1751556300000|2025-07-03 15:25:00|35.51|33.11|35.44|33.04|35.53|33.13|35.41|33.01|0
1751556600000|2025-07-03 15:30:00|35.45|33.05|35.33|32.93|35.48|33.08|35.3|32.9|0
1751556900000|2025-07-03 15:35:00|35.34|32.94|35.29|32.89|35.35|32.95|35.23|32.83|0
1751557200000|2025-07-03 15:40:00|35.28|32.88|35.26|32.86|35.3|32.9|35.23|32.83|0
1751557500000|2025-07-03 15:45:00|35.25|32.85|35.17|32.77|35.27|32.87|35.17|32.77|0
1751557800000|2025-07-03 15:50:00|35.19|32.79|35.21|32.81|35.29|32.89|35.17|32.77|0
1751558100000|2025-07-03 15:55:00|35.2|32.8|35.29|32.89|35.4|33|35.2|32.8|0
1751558400000|2025-07-03 16:00:00|35.32|32.92|35.31|32.91|35.35|32.95|35.26|32.86|0
1751558700000|2025-07-03 16:05:00|35.3|32.9|35.34|32.94|35.36|32.96|35.26|32.86|0
1751559000000|2025-07-03 16:10:00|35.35|32.95|35.37|32.97|35.37|32.97|35.28|32.88|0
1751559300000|2025-07-03 16:15:00|35.38|32.98|35.54|33.14|35.57|33.17|35.38|32.98|0
1751559600000|2025-07-03 16:20:00|35.53|33.13|35.47|33.07|35.58|33.18|35.47|33.07|0
1751559900000|2025-07-03 16:25:00|35.49|33.09|35.53|33.13|35.58|33.18|35.47|33.07|0
1751560200000|2025-07-03 16:30:00|35.54|33.14|35.46|33.06|35.59|33.19|35.46|33.06|0
1751560500000|2025-07-03 16:35:00|35.45|33.05|35.43|33.03|35.54|33.14|35.41|33.01|0
1751560800000|2025-07-03 16:40:00|35.4|33|35.37|32.97|35.4|33|35.3|32.9|0
1751561100000|2025-07-03 16:45:00|35.38|32.98|35.55|33.15|35.55|33.15|35.34|32.94|0
1751561400000|2025-07-03 16:50:00|35.53|33.13|35.79|33.39|35.95|33.55|35.48|33.08|0
1751561700000|2025-07-03 16:55:00|35.78|33.38|35.77|33.37|35.83|33.43|35.56|33.16|0
1751562000000|2025-07-03 17:00:00|35.81|33.41|35.6|33.2|35.86|33.46|35.6|33.2|0
1751588100000|2025-07-04 00:15:00|36.11|33.71|36.16|33.76|36.17|33.77|36.11|33.71|0
1751588400000|2025-07-04 00:20:00|36.17|33.77|36.18|33.78|36.23|33.83|36.16|33.76|0
1751588700000|2025-07-04 00:25:00|36.19|33.79|36.19|33.79|36.22|33.82|36.15|33.75|0
1751589000000|2025-07-04 00:30:00|36.17|33.77|36.18|33.78|36.2|33.8|36.14|33.74|0
1751589300000|2025-07-04 00:35:00|36.17|33.77|36.2|33.8|36.21|33.81|36.17|33.77|0
1751589600000|2025-07-04 00:40:00|36.19|33.79|36.17|33.77|36.23|33.83|36.15|33.75|0
1751589900000|2025-07-04 00:45:00|36.18|33.78|36.16|33.76|36.19|33.79|36.15|33.75|0
1751590200000|2025-07-04 00:50:00|36.15|33.75|36.16|33.76|36.19|33.79|36.13|33.73|0
1751590500000|2025-07-04 00:55:00|36.17|33.77|36.21|33.81|36.23|33.83|36.17|33.77|0
1751590800000|2025-07-04 01:00:00|36.22|33.82|36.23|33.83|36.25|33.85|36.17|33.77|0
1751591100000|2025-07-04 01:05:00|36.24|33.84|36.2|33.8|36.25|33.85|36.19|33.79|0
1751591400000|2025-07-04 01:10:00|36.21|33.81|36.18|33.78|36.21|33.81|36.17|33.77|0
1751591700000|2025-07-04 01:15:00|36.19|33.79|36.23|33.83|36.24|33.84|36.17|33.77|0
1751592000000|2025-07-04 01:20:00|36.24|33.84|36.13|33.73|36.26|33.86|36.11|33.71|0
1751592300000|2025-07-04 01:25:00|36.14|33.74|36.17|33.77|36.2|33.8|36.12|33.72|0
1751592600000|2025-07-04 01:30:00|36.18|33.78|36.18|33.78|36.2|33.8|36.14|33.74|0
1751592900000|2025-07-04 01:35:00|36.19|33.79|36.16|33.76|36.2|33.8|36.14|33.74|0
1751593200000|2025-07-04 01:40:00|36.15|33.75|36.03|33.63|36.15|33.75|36|33.6|0
1751593500000|2025-07-04 01:45:00|36.02|33.62|36.04|33.64|36.06|33.66|36.01|33.61|0
1751593800000|2025-07-04 01:50:00|36.03|33.63|36.05|33.65|36.09|33.69|36.03|33.63|0
1751594100000|2025-07-04 01:55:00|36.04|33.64|36.07|33.67|36.08|33.68|36.04|33.64|0
1751594400000|2025-07-04 02:00:00|36.06|33.66|36.07|33.67|36.09|33.69|36.05|33.65|0
1751594700000|2025-07-04 02:05:00|36.08|33.68|36.05|33.65|36.12|33.72|36.05|33.65|0
1751595000000|2025-07-04 02:10:00|36.06|33.66|36.2|33.8|36.26|33.86|36.05|33.65|0
1751595300000|2025-07-04 02:15:00|36.21|33.81|36.23|33.83|36.3|33.9|36.17|33.77|0
1751595600000|2025-07-04 02:20:00|36.22|33.82|36.15|33.75|36.24|33.84|36.15|33.75|0
1751595900000|2025-07-04 02:25:00|36.16|33.76|36.18|33.78|36.19|33.79|36.16|33.76|0
1751596200000|2025-07-04 02:30:00|36.19|33.79|36.21|33.81|36.23|33.83|36.17|33.77|0
1751596500000|2025-07-04 02:35:00|36.2|33.8|36.19|33.79|36.21|33.81|36.18|33.78|0
1751596800000|2025-07-04 02:40:00|36.18|33.78|36.36|33.96|36.36|33.96|36.17|33.77|0
1751597100000|2025-07-04 02:45:00|36.35|33.95|36.36|33.96|36.37|33.97|36.33|33.93|0
1751597400000|2025-07-04 02:50:00|36.34|33.94|36.35|33.95|36.35|33.95|36.32|33.92|0
1751597700000|2025-07-04 02:55:00|36.34|33.94|36.22|33.82|36.37|33.97|36.14|33.74|0
1751598000000|2025-07-04 03:00:00|36.23|33.83|36.24|33.84|36.25|33.85|36.21|33.81|0
1751598300000|2025-07-04 03:05:00|36.25|33.85|36.26|33.86|36.41|34.01|36.25|33.85|0
1751598600000|2025-07-04 03:10:00|36.25|33.85|36.26|33.86|36.26|33.86|36.23|33.83|0
1751598900000|2025-07-04 03:15:00|36.25|33.85|36.25|33.85|36.26|33.86|36.23|33.83|0
1751599200000|2025-07-04 03:20:00|36.24|33.84|36.27|33.87|36.28|33.88|36.23|33.83|0
1751599500000|2025-07-04 03:25:00|36.28|33.88|36.26|33.86|36.29|33.89|36.24|33.84|0
1751599800000|2025-07-04 03:30:00|36.27|33.87|36.26|33.86|36.29|33.89|36.25|33.85|0
1751600100000|2025-07-04 03:35:00|36.24|33.84|36.28|33.88|36.31|33.91|36.22|33.82|0
1751600400000|2025-07-04 03:40:00|36.29|33.89|36.37|33.97|36.41|34.01|36.29|33.89|0
1751600700000|2025-07-04 03:45:00|36.38|33.98|36.37|33.97|36.4|34|36.36|33.96|0
1751601000000|2025-07-04 03:50:00|36.39|33.99|36.36|33.96|36.41|34.01|36.36|33.96|0
1751601300000|2025-07-04 03:55:00|36.38|33.98|36.36|33.96|36.4|34|36.35|33.95|0
1751601600000|2025-07-04 04:00:00|36.35|33.95|36.38|33.98|36.4|34|36.34|33.94|0
1751601900000|2025-07-04 04:05:00|36.35|33.95|36.35|33.95|36.37|33.97|36.34|33.94|0
1751602200000|2025-07-04 04:10:00|36.36|33.96|36.36|33.96|36.38|33.98|36.34|33.94|0
1751602500000|2025-07-04 04:15:00|36.33|33.93|36.34|33.94|36.39|33.99|36.31|33.91|0
1751602800000|2025-07-04 04:20:00|36.37|33.97|36.4|34|36.42|34.02|36.35|33.95|0
1751603100000|2025-07-04 04:25:00|36.38|33.98|36.49|34.09|36.56|34.16|36.37|33.97|0
1751603400000|2025-07-04 04:30:00|36.48|34.08|36.48|34.08|36.58|34.18|36.44|34.04|0
1751603700000|2025-07-04 04:35:00|36.47|34.07|36.44|34.04|36.51|34.11|36.44|34.04|0
1751604000000|2025-07-04 04:40:00|36.42|34.02|36.43|34.03|36.59|34.19|36.41|34.01|0
1751604300000|2025-07-04 04:45:00|36.45|34.05|36.45|34.05|36.47|34.07|36.42|34.02|0
1751604600000|2025-07-04 04:50:00|36.46|34.06|36.46|34.06|36.48|34.08|36.42|34.02|0
1751604900000|2025-07-04 04:55:00|36.47|34.07|36.45|34.05|36.47|34.07|36.44|34.04|0
1751605200000|2025-07-04 05:00:00|36.44|34.04|36.41|34.01|36.5|34.1|36.37|33.97|0
1751605500000|2025-07-04 05:05:00|36.4|34|36.4|34|36.43|34.03|36.36|33.96|0
1751605800000|2025-07-04 05:10:00|36.41|34.01|36.47|34.07|36.48|34.08|36.4|34|0
1751606100000|2025-07-04 05:15:00|36.46|34.06|36.46|34.06|36.48|34.08|36.43|34.03|0
1751606400000|2025-07-04 05:20:00|36.48|34.08|36.45|34.05|36.59|34.19|36.42|34.02|0
1751606700000|2025-07-04 05:25:00|36.44|34.04|36.45|34.05|36.48|34.08|36.43|34.03|0
1751607000000|2025-07-04 05:30:00|36.44|34.04|36.56|34.16|36.58|34.18|36.44|34.04|0
1751607300000|2025-07-04 05:35:00|36.57|34.17|36.47|34.07|36.57|34.17|36.44|34.04|0
1751607600000|2025-07-04 05:40:00|36.46|34.06|36.53|34.13|36.53|34.13|36.39|33.99|0
1751607900000|2025-07-04 05:45:00|36.38|33.98|36.42|34.02|36.42|34.02|36.35|33.95|0
1751608200000|2025-07-04 05:50:00|36.41|34.01|36.4|34|36.44|34.04|36.4|34|0
1751608500000|2025-07-04 05:55:00|36.41|34.01|36.5|34.1|36.5|34.1|36.37|33.97|0
1751608800000|2025-07-04 06:00:00|36.49|34.09|36.38|33.98|36.5|34.1|36.37|33.97|0
1751609100000|2025-07-04 06:05:00|36.39|33.99|36.55|34.15|36.6|34.2|36.39|33.99|0
1751609400000|2025-07-04 06:10:00|36.54|34.14|36.59|34.19|36.62|34.22|36.46|34.06|0
1751609700000|2025-07-04 06:15:00|36.6|34.2|36.5|34.1|36.6|34.2|36.46|34.06|0
1751610000000|2025-07-04 06:20:00|36.51|34.11|36.49|34.09|36.52|34.12|36.48|34.08|0
1751610300000|2025-07-04 06:25:00|36.48|34.08|36.49|34.09|36.53|34.13|36.46|34.06|0
1751610600000|2025-07-04 06:30:00|36.5|34.1|36.49|34.09|36.51|34.11|36.46|34.06|0
1751610900000|2025-07-04 06:35:00|36.48|34.08|36.52|34.12|36.52|34.12|36.46|34.06|0
1751611200000|2025-07-04 06:40:00|36.53|34.13|36.5|34.1|36.57|34.17|36.46|34.06|0
1751611500000|2025-07-04 06:45:00|36.51|34.11|36.51|34.11|36.58|34.18|36.46|34.06|0
1751611800000|2025-07-04 06:50:00|36.49|34.09|36.51|34.11|36.52|34.12|36.48|34.08|0
1751612100000|2025-07-04 06:55:00|36.52|34.12|36.56|34.16|36.61|34.21|36.49|34.09|0
1751612400000|2025-07-04 07:00:00|36.55|34.15|36.53|34.13|36.7|34.3|36.47|34.07|0
1751612700000|2025-07-04 07:05:00|36.54|34.14|36.66|34.26|36.86|34.46|36.52|34.12|0
1751613000000|2025-07-04 07:10:00|36.67|34.27|36.83|34.43|36.99|34.59|36.61|34.21|0
1751613300000|2025-07-04 07:15:00|36.82|34.42|36.98|34.58|37.06|34.66|36.78|34.38|0
1751613600000|2025-07-04 07:20:00|36.97|34.57|36.94|34.54|37.06|34.66|36.83|34.43|0
1751613900000|2025-07-04 07:25:00|36.93|34.53|36.96|34.56|36.96|34.56|36.83|34.43|0
1751614200000|2025-07-04 07:30:00|36.93|34.53|36.96|34.56|37.02|34.62|36.87|34.47|0
1751614500000|2025-07-04 07:35:00|36.95|34.55|36.95|34.55|37|34.6|36.87|34.47|0
1751614800000|2025-07-04 07:40:00|36.94|34.54|36.94|34.54|36.98|34.58|36.93|34.53|0
1751615100000|2025-07-04 07:45:00|36.93|34.53|37.04|34.64|37.08|34.68|36.93|34.53|0
1751615400000|2025-07-04 07:50:00|37.05|34.65|37.07|34.67|37.08|34.68|37|34.6|0
1751615700000|2025-07-04 07:55:00|37.06|34.66|37.21|34.81|37.32|34.92|37.03|34.63|0
1751616000000|2025-07-04 08:00:00|37.25|34.85|37.4|35|37.41|35.01|37.2|34.8|0
1751616300000|2025-07-04 08:05:00|37.39|34.99|37.42|35.02|37.42|35.02|37.36|34.96|0
1751616600000|2025-07-04 08:10:00|37.41|35.01|37.54|35.14|37.55|35.15|37.38|34.98|0
1751616900000|2025-07-04 08:15:00|37.55|35.15|37.53|35.13|37.74|35.34|37.52|35.12|0
1751617200000|2025-07-04 08:20:00|37.55|35.15|37.3|34.9|37.71|35.31|37.3|34.9|0
1751617500000|2025-07-04 08:25:00|37.29|34.89|37.29|34.89|37.33|34.93|37.23|34.83|0
1751617800000|2025-07-04 08:30:00|37.3|34.9|37.42|35.02|37.45|35.05|37.25|34.85|0
1751618100000|2025-07-04 08:35:00|37.41|35.01|37.39|34.99|37.46|35.06|37.33|34.93|0
1751618400000|2025-07-04 08:40:00|37.38|34.98|37.37|34.97|37.41|35.01|37.36|34.96|0
1751618700000|2025-07-04 08:45:00|37.39|34.99|37.45|35.05|37.66|35.26|37.39|34.99|0
1751619000000|2025-07-04 08:50:00|37.46|35.06|37.69|35.29|37.79|35.39|37.43|35.03|0
1751619300000|2025-07-04 08:55:00|37.68|35.28|37.71|35.31|37.75|35.35|37.68|35.28|0
1751619600000|2025-07-04 09:00:00|37.72|35.32|37.76|35.36|37.98|35.58|37.71|35.31|0
1751619900000|2025-07-04 09:05:00|37.75|35.35|37.69|35.29|37.77|35.37|37.63|35.23|0
1751620200000|2025-07-04 09:10:00|37.68|35.28|37.75|35.35|37.84|35.44|37.65|35.25|0
1751620500000|2025-07-04 09:15:00|37.76|35.36|37.84|35.44|37.9|35.5|37.74|35.34|0
1751620800000|2025-07-04 09:20:00|37.86|35.46|37.77|35.37|37.86|35.46|37.66|35.26|0
1751621100000|2025-07-04 09:25:00|37.76|35.36|37.77|35.37|37.8|35.4|37.69|35.29|0
1751621400000|2025-07-04 09:30:00|37.78|35.38|37.95|35.55|37.95|35.55|37.74|35.34|0
1751621700000|2025-07-04 09:35:00|37.94|35.54|37.77|35.37|37.94|35.54|37.73|35.33|0
1751622000000|2025-07-04 09:40:00|37.78|35.38|37.72|35.32|37.86|35.46|37.68|35.28|0
1751622300000|2025-07-04 09:45:00|37.71|35.31|37.72|35.32|37.79|35.39|37.69|35.29|0
1751622600000|2025-07-04 09:50:00|37.73|35.33|37.69|35.29|37.8|35.4|37.65|35.25|0
1751622900000|2025-07-04 09:55:00|37.88|35.48|37.61|35.21|37.9|35.5|37.59|35.19|0
1751623200000|2025-07-04 10:00:00|37.62|35.22|37.61|35.21|37.64|35.24|37.54|35.14|0
1751623500000|2025-07-04 10:05:00|37.62|35.22|37.67|35.27|37.74|35.34|37.6|35.2|0
1751623800000|2025-07-04 10:10:00|37.66|35.26|37.63|35.23|37.71|35.31|37.59|35.19|0
1751624100000|2025-07-04 10:15:00|37.65|35.25|37.68|35.28|37.75|35.35|37.59|35.19|0
1751624400000|2025-07-04 10:20:00|37.67|35.27|37.65|35.25|37.69|35.29|37.61|35.21|0
1751624700000|2025-07-04 10:25:00|37.64|35.24|37.73|35.33|37.78|35.38|37.62|35.22|0
1751625000000|2025-07-04 10:30:00|37.72|35.32|37.76|35.36|37.89|35.49|37.72|35.32|0
1751625300000|2025-07-04 10:35:00|37.77|35.37|37.71|35.31|37.8|35.4|37.68|35.28|0
1751625600000|2025-07-04 10:40:00|37.73|35.33|37.86|35.46|37.86|35.46|37.71|35.31|0
1751625900000|2025-07-04 10:45:00|37.85|35.45|38|35.6|38.02|35.62|37.81|35.41|0
1751626200000|2025-07-04 10:50:00|37.99|35.59|38.08|35.68|38.12|35.72|37.98|35.58|0
1751626500000|2025-07-04 10:55:00|38.09|35.69|38.18|35.78|38.32|35.92|38.06|35.66|0
1751626800000|2025-07-04 11:00:00|38.22|35.82|37.87|35.47|38.22|35.82|37.81|35.41|0
1751627100000|2025-07-04 11:05:00|37.88|35.48|38.05|35.65|38.09|35.69|37.86|35.46|0
1751627400000|2025-07-04 11:10:00|38.04|35.64|37.94|35.54|38.12|35.72|37.9|35.5|0
1751627700000|2025-07-04 11:15:00|37.92|35.52|37.94|35.54|37.94|35.54|37.69|35.29|0
1751628000000|2025-07-04 11:20:00|37.88|35.48|37.88|35.48|37.9|35.5|37.82|35.42|0
1751628300000|2025-07-04 11:25:00|37.87|35.47|37.87|35.47|37.91|35.51|37.8|35.4|0
1751628600000|2025-07-04 11:30:00|37.86|35.46|37.86|35.46|37.88|35.48|37.82|35.42|0
1751628900000|2025-07-04 11:35:00|37.87|35.47|38.22|35.82|38.25|35.85|37.84|35.44|0
1751629200000|2025-07-04 11:40:00|37.89|35.49|37.89|35.49|37.92|35.52|37.85|35.45|0
1751629500000|2025-07-04 11:45:00|37.88|35.48|37.84|35.44|37.93|35.53|37.84|35.44|0
1751629800000|2025-07-04 11:50:00|37.86|35.46|37.85|35.45|37.89|35.49|37.83|35.43|0
1751630100000|2025-07-04 11:55:00|37.86|35.46|37.82|35.42|37.87|35.47|37.75|35.35|0
1751630400000|2025-07-04 12:00:00|37.83|35.43|37.79|35.39|37.84|35.44|37.78|35.38|0
1751630700000|2025-07-04 12:05:00|37.83|35.43|37.8|35.4|37.87|35.47|37.75|35.35|0
1751631000000|2025-07-04 12:10:00|37.81|35.41|37.81|35.41|37.86|35.46|37.8|35.4|0
1751631300000|2025-07-04 12:15:00|37.8|35.4|37.84|35.44|37.87|35.47|37.8|35.4|0
1751631600000|2025-07-04 12:20:00|37.85|35.45|37.9|35.5|37.98|35.58|37.82|35.42|0
1751631900000|2025-07-04 12:25:00|37.91|35.51|37.84|35.44|37.95|35.55|37.83|35.43|0
1751632200000|2025-07-04 12:30:00|37.83|35.43|37.83|35.43|37.9|35.5|37.79|35.39|0
1751632500000|2025-07-04 12:35:00|37.82|35.42|37.8|35.4|37.9|35.5|37.8|35.4|0
1751632800000|2025-07-04 12:40:00|37.81|35.41|37.85|35.45|37.85|35.45|37.78|35.38|0
1751633100000|2025-07-04 12:45:00|37.86|35.46|37.82|35.42|37.86|35.46|37.8|35.4|0
1751633400000|2025-07-04 12:50:00|37.81|35.41|37.79|35.39|37.83|35.43|37.78|35.38|0
1751633700000|2025-07-04 12:55:00|37.78|35.38|37.81|35.41|37.86|35.46|37.76|35.36|0
1751634000000|2025-07-04 13:00:00|37.8|35.4|37.92|35.52|37.92|35.52|37.79|35.39|0
1751634300000|2025-07-04 13:05:00|37.93|35.53|37.9|35.5|37.96|35.56|37.88|35.48|0
1751634600000|2025-07-04 13:10:00|37.89|35.49|37.94|35.54|37.95|35.55|37.88|35.48|0
1751634900000|2025-07-04 13:15:00|37.92|35.52|37.93|35.53|37.96|35.56|37.89|35.49|0
1751635200000|2025-07-04 13:20:00|37.91|35.51|38.23|35.23|38.23|35.61|37.9|35.22|0
1751635500000|2025-07-04 13:25:00|38.24|35.24|38.21|35.21|38.29|35.29|38.21|35.21|0
1751635800000|2025-07-04 13:30:00|37.92|35.52|37.92|35.52|37.99|35.59|37.83|35.43|0
1751636100000|2025-07-04 13:35:00|37.91|35.51|38.11|35.71|38.24|35.84|37.91|35.51|0
1751636400000|2025-07-04 13:40:00|38.12|35.72|37.92|35.52|38.13|35.73|37.9|35.5|0
1751636700000|2025-07-04 13:45:00|37.91|35.51|37.91|35.51|37.94|35.54|37.75|35.35|0
1751637000000|2025-07-04 13:50:00|37.9|35.5|37.75|35.35|37.95|35.55|37.73|35.33|0
1751637300000|2025-07-04 13:55:00|37.74|35.34|37.78|35.38|41.16|38.76|37.72|35.32|0
1751637600000|2025-07-04 14:00:00|37.76|35.36|37.76|35.36|37.84|35.44|37.7|35.3|0
1751637900000|2025-07-04 14:05:00|37.78|35.38|37.77|35.37|37.82|35.42|37.73|35.33|0
1751638200000|2025-07-04 14:10:00|37.76|35.36|37.75|35.35|37.8|35.4|37.71|35.31|0
1751638500000|2025-07-04 14:15:00|37.76|35.36|37.79|35.39|37.82|35.42|37.67|35.27|0
1751638800000|2025-07-04 14:20:00|37.8|35.4|37.78|35.38|37.81|35.41|37.75|35.35|0
1751639100000|2025-07-04 14:25:00|37.79|35.39|37.71|35.31|37.8|35.4|37.69|35.29|0
1751639400000|2025-07-04 14:30:00|37.7|35.3|37.52|35.12|37.72|35.32|37.5|35.1|0
1751639700000|2025-07-04 14:35:00|37.53|35.13|37.45|35.05|37.54|35.14|37.39|34.99|0
1751640000000|2025-07-04 14:40:00|37.46|35.06|37.46|35.06|37.5|35.1|37.44|35.04|0
1751640300000|2025-07-04 14:45:00|37.47|35.07|37.47|35.07|37.51|35.11|37.44|35.04|0
1751640600000|2025-07-04 14:50:00|37.48|35.08|37.49|35.09|37.49|35.09|37.47|35.07|0
1751640900000|2025-07-04 14:55:00|37.5|35.1|37.47|35.07|37.5|35.1|37.46|35.06|0
1751641200000|2025-07-04 15:00:00|37.45|35.05|37.52|35.12|37.54|35.14|37.44|35.04|0
1751641500000|2025-07-04 15:05:00|37.53|35.13|37.55|35.15|37.55|35.15|37.47|35.07|0
1751641800000|2025-07-04 15:10:00|37.54|35.14|37.55|35.15|37.59|35.19|37.5|35.1|0
1751642100000|2025-07-04 15:15:00|37.56|35.16|37.69|35.29|37.76|35.36|37.52|35.12|0
1751642400000|2025-07-04 15:20:00|37.7|35.3|37.75|35.35|37.75|35.35|37.68|35.28|0
1751642700000|2025-07-04 15:25:00|37.74|35.34|37.71|35.31|37.77|35.37|37.68|35.28|0
1751643000000|2025-07-04 15:30:00|37.72|35.32|37.32|34.92|37.72|35.32|37.32|34.92|0
1751847300000|2025-07-07 00:15:00|36.86|34.46|36.9|34.5|36.9|34.5|36.82|34.42|0
1751847600000|2025-07-07 00:20:00|36.85|34.45|36.87|34.47|36.93|34.53|36.83|34.43|0
1751847900000|2025-07-07 00:25:00|36.86|34.46|36.86|34.46|36.94|34.54|36.83|34.43|0
1751848200000|2025-07-07 00:30:00|36.85|34.45|36.8|34.4|36.88|34.48|36.79|34.39|0
1751848500000|2025-07-07 00:35:00|36.79|34.39|36.83|34.43|36.92|34.52|36.79|34.39|0
1751848800000|2025-07-07 00:40:00|36.84|34.44|36.93|34.53|36.97|34.57|36.83|34.43|0
1751849100000|2025-07-07 00:45:00|36.94|34.54|36.88|34.48|36.95|34.55|36.87|34.47|0
1751849400000|2025-07-07 00:50:00|36.87|34.47|36.85|34.45|36.94|34.54|36.85|34.45|0
1751849700000|2025-07-07 00:55:00|36.88|34.48|36.86|34.46|36.88|34.48|36.83|34.43|0
1751850000000|2025-07-07 01:00:00|36.87|34.47|37.1|34.7|37.1|34.7|36.83|34.43|0
1751850300000|2025-07-07 01:05:00|37.15|34.75|37.18|34.78|37.25|34.85|37.01|34.61|0
1751850600000|2025-07-07 01:10:00|37.19|34.79|37.34|34.94|37.34|34.94|37.17|34.77|0
1751850900000|2025-07-07 01:15:00|37.33|34.93|36.94|34.54|37.33|34.93|36.92|34.52|0
1751851200000|2025-07-07 01:20:00|36.93|34.53|36.96|34.56|36.98|34.58|36.89|34.49|0
1751851500000|2025-07-07 01:25:00|36.95|34.55|36.89|34.49|36.95|34.55|36.86|34.46|0
1751851800000|2025-07-07 01:30:00|36.9|34.5|36.97|34.57|36.99|34.59|36.85|34.45|0
1751852100000|2025-07-07 01:35:00|36.95|34.55|37.08|34.68|37.09|34.69|36.89|34.49|0
1751852400000|2025-07-07 01:40:00|37.09|34.69|37.04|34.64|37.1|34.7|37.02|34.62|0
1751852700000|2025-07-07 01:45:00|37.03|34.63|37|34.6|37.04|34.64|36.95|34.55|0
1751853000000|2025-07-07 01:50:00|37.05|34.65|36.96|34.56|37.08|34.68|36.89|34.49|0
1751853300000|2025-07-07 01:55:00|36.97|34.57|36.96|34.56|36.98|34.58|36.89|34.49|0
1751853600000|2025-07-07 02:00:00|36.95|34.55|36.98|34.58|36.99|34.59|36.94|34.54|0
1751853900000|2025-07-07 02:05:00|36.99|34.59|36.96|34.56|37.08|34.68|36.95|34.55|0
1751854200000|2025-07-07 02:10:00|36.95|34.55|36.9|34.5|36.99|34.59|36.88|34.48|0
1751854500000|2025-07-07 02:15:00|36.91|34.51|36.79|34.39|36.94|34.54|36.77|34.37|0
1751854800000|2025-07-07 02:20:00|36.78|34.38|36.9|34.5|36.92|34.52|36.78|34.38|0
1751855100000|2025-07-07 02:25:00|36.88|34.48|36.92|34.52|36.94|34.54|36.87|34.47|0
1751855400000|2025-07-07 02:30:00|36.91|34.51|36.99|34.59|37|34.6|36.86|34.46|0
1751855700000|2025-07-07 02:35:00|37.01|34.61|37|34.6|37.05|34.65|36.97|34.57|0
1751856000000|2025-07-07 02:40:00|37.02|34.62|36.88|34.48|37.03|34.63|36.85|34.45|0
1751856300000|2025-07-07 02:45:00|36.87|34.47|36.91|34.51|36.94|34.54|36.87|34.47|0
1751856600000|2025-07-07 02:50:00|36.88|34.48|36.91|34.51|36.95|34.55|36.87|34.47|0
1751856900000|2025-07-07 02:55:00|36.9|34.5|36.95|34.55|36.95|34.55|36.88|34.48|0
1751857200000|2025-07-07 03:00:00|36.96|34.56|37.15|34.75|37.16|34.76|36.92|34.52|0
1751857500000|2025-07-07 03:05:00|37.13|34.73|37.1|34.7|37.15|34.75|37.06|34.66|0
1751857800000|2025-07-07 03:10:00|37.09|34.69|37.09|34.69|37.12|34.72|37.06|34.66|0
1751858100000|2025-07-07 03:15:00|37.1|34.7|37.12|34.72|37.12|34.72|37.07|34.67|0
1751858400000|2025-07-07 03:20:00|37.13|34.73|37.01|34.61|37.13|34.73|36.99|34.59|0
1751858700000|2025-07-07 03:25:00|37|34.6|36.96|34.56|37|34.6|36.96|34.56|0
1751859000000|2025-07-07 03:30:00|36.97|34.57|37|34.6|37.02|34.62|36.97|34.57|0
1751859300000|2025-07-07 03:35:00|37.01|34.61|37|34.6|37.02|34.62|36.99|34.59|0
1751859600000|2025-07-07 03:40:00|36.99|34.59|36.92|34.52|37.03|34.63|36.92|34.52|0
1751859900000|2025-07-07 03:45:00|36.93|34.53|36.79|34.39|36.95|34.55|36.78|34.38|0
1751860200000|2025-07-07 03:50:00|36.78|34.38|36.76|34.36|36.82|34.42|36.75|34.35|0
1751860500000|2025-07-07 03:55:00|36.77|34.37|36.81|34.41|36.83|34.43|36.76|34.36|0
1751860800000|2025-07-07 04:00:00|36.82|34.42|36.74|34.34|36.84|34.44|36.69|34.29|0
1751861100000|2025-07-07 04:05:00|36.72|34.32|36.7|34.3|36.75|34.35|36.57|34.17|0
1751861400000|2025-07-07 04:10:00|36.69|34.29|36.77|34.37|36.84|34.44|36.69|34.29|0
1751861700000|2025-07-07 04:15:00|36.76|34.36|36.82|34.42|36.86|34.46|36.72|34.32|0
1751862000000|2025-07-07 04:20:00|36.83|34.43|36.81|34.41|36.92|34.52|36.81|34.41|0
1751862300000|2025-07-07 04:25:00|36.8|34.4|36.83|34.43|36.85|34.45|36.8|34.4|0
1751862600000|2025-07-07 04:30:00|36.84|34.44|36.87|34.47|36.87|34.47|36.81|34.41|0
1751862900000|2025-07-07 04:35:00|36.86|34.46|36.96|34.56|36.96|34.56|36.86|34.46|0
1751863200000|2025-07-07 04:40:00|36.93|34.53|36.97|34.57|36.97|34.57|36.92|34.52|0
1751863500000|2025-07-07 04:45:00|36.98|34.58|37.06|34.66|37.06|34.66|36.92|34.52|0
1751863800000|2025-07-07 04:50:00|37.05|34.65|37.05|34.65|37.07|34.67|37.02|34.62|0
1751864100000|2025-07-07 04:55:00|37.06|34.66|37.04|34.64|37.06|34.66|37|34.6|0
1751864400000|2025-07-07 05:00:00|37.05|34.65|37|34.6|37.06|34.66|36.92|34.52|0
1751864700000|2025-07-07 05:05:00|37.01|34.61|37|34.6|37.05|34.65|36.95|34.55|0
1751865000000|2025-07-07 05:10:00|37.01|34.61|37.03|34.63|37.06|34.66|37|34.6|0
1751865300000|2025-07-07 05:15:00|37.04|34.64|37.02|34.62|37.04|34.64|37.01|34.61|0
1751865600000|2025-07-07 05:20:00|37.03|34.63|37|34.6|37.06|34.66|36.99|34.59|0
1751865900000|2025-07-07 05:25:00|36.99|34.59|37.06|34.66|37.13|34.73|36.99|34.59|0
1751866200000|2025-07-07 05:30:00|37.03|34.63|37.11|34.71|37.14|34.74|37.03|34.63|0
1751866500000|2025-07-07 05:35:00|37.1|34.7|37.04|34.64|37.12|34.72|36.98|34.58|0
1751866800000|2025-07-07 05:40:00|37.02|34.62|37|34.6|37.03|34.63|36.92|34.52|0
1751867100000|2025-07-07 05:45:00|37.01|34.61|36.99|34.59|37.02|34.62|36.95|34.55|0
1751867400000|2025-07-07 05:50:00|36.98|34.58|37|34.6|37.04|34.64|36.97|34.57|0
1751867700000|2025-07-07 05:55:00|37.01|34.61|36.99|34.59|37.03|34.63|36.99|34.59|0
1751868000000|2025-07-07 06:00:00|36.97|34.57|36.98|34.58|37.05|34.65|36.92|34.52|0
1751868300000|2025-07-07 06:05:00|36.97|34.57|37.1|34.7|37.14|34.74|36.95|34.55|0
1751868600000|2025-07-07 06:10:00|37.11|34.71|37.07|34.67|37.14|34.74|37.02|34.62|0
1751868900000|2025-07-07 06:15:00|37.06|34.66|37.23|34.83|37.23|34.83|37.05|34.65|0
1751869200000|2025-07-07 06:20:00|37.24|34.84|37.2|34.8|37.24|34.84|37.16|34.76|0
1751869500000|2025-07-07 06:25:00|37.21|34.81|37.16|34.76|37.26|34.86|37.16|34.76|0
1751869800000|2025-07-07 06:30:00|37.15|34.75|37.17|34.77|37.21|34.81|37.08|34.68|0
1751870100000|2025-07-07 06:35:00|37.18|34.78|37.12|34.72|37.19|34.79|37.11|34.71|0
1751870400000|2025-07-07 06:40:00|37.14|34.74|37.18|34.78|37.21|34.81|37.12|34.72|0
1751870700000|2025-07-07 06:45:00|37.17|34.77|37.16|34.76|37.19|34.79|37.12|34.72|0
1751871000000|2025-07-07 06:50:00|37.15|34.75|37.03|34.63|37.18|34.78|37.02|34.62|0
1751871300000|2025-07-07 06:55:00|37.02|34.62|37.05|34.65|37.06|34.66|37.01|34.61|0
1751871600000|2025-07-07 07:00:00|37.04|34.64|36.95|34.55|37.09|34.69|36.94|34.54|0
1751871900000|2025-07-07 07:05:00|36.96|34.56|36.96|34.56|36.99|34.59|36.9|34.5|0
1751872200000|2025-07-07 07:10:00|36.94|34.54|36.98|34.58|37.05|34.65|36.91|34.51|0
1751872500000|2025-07-07 07:15:00|36.99|34.59|37.05|34.65|37.1|34.7|36.98|34.58|0
1751872800000|2025-07-07 07:20:00|37.06|34.66|37.04|34.64|37.08|34.68|36.98|34.58|0
1751873100000|2025-07-07 07:25:00|37.05|34.65|37.05|34.65|37.08|34.68|37|34.6|0
1751873400000|2025-07-07 07:30:00|37.06|34.66|37.09|34.69|37.13|34.73|37.03|34.63|0
1751873700000|2025-07-07 07:35:00|37.08|34.68|37.08|34.68|37.13|34.73|37.04|34.64|0
1751874000000|2025-07-07 07:40:00|37.06|34.66|37.07|34.67|37.12|34.72|37.04|34.64|0
1751874300000|2025-07-07 07:45:00|37.09|34.69|37.13|34.73|37.14|34.74|37.07|34.67|0
1751874600000|2025-07-07 07:50:00|37.11|34.71|37.09|34.69|37.14|34.74|37.06|34.66|0
1751874900000|2025-07-07 07:55:00|37.07|34.67|36.94|34.54|37.14|34.74|36.9|34.5|0
1751875200000|2025-07-07 08:00:00|36.97|34.57|36.97|34.57|37.03|34.63|36.92|34.52|0
1751875500000|2025-07-07 08:05:00|36.96|34.56|37.02|34.62|37.06|34.66|36.93|34.53|0
1751875800000|2025-07-07 08:10:00|37.03|34.63|37.02|34.62|37.09|34.69|36.94|34.54|0
1751876100000|2025-07-07 08:15:00|37.03|34.63|36.99|34.59|37.04|34.64|36.94|34.54|0
1751876400000|2025-07-07 08:20:00|37|34.6|37.02|34.62|37.05|34.65|36.94|34.54|0
1751876700000|2025-07-07 08:25:00|37.03|34.63|37.05|34.65|37.08|34.68|36.96|34.56|0
1751877000000|2025-07-07 08:30:00|37.02|34.62|37.03|34.63|37.05|34.65|36.95|34.55|0
1751877300000|2025-07-07 08:35:00|37.02|34.62|36.99|34.59|37.04|34.64|36.95|34.55|0
1751877600000|2025-07-07 08:40:00|36.98|34.58|37.01|34.61|37.07|34.67|36.91|34.51|0
1751877900000|2025-07-07 08:45:00|37|34.6|37.07|34.67|37.09|34.69|36.99|34.59|0
1751878200000|2025-07-07 08:50:00|37.06|34.66|37.07|34.67|37.1|34.7|37.03|34.63|0
1751878500000|2025-07-07 08:55:00|37.06|34.66|37.07|34.67|37.12|34.72|37.06|34.66|0
1751878800000|2025-07-07 09:00:00|37.06|34.66|37.12|34.72|37.15|34.75|37.03|34.63|0
1751879100000|2025-07-07 09:05:00|37.09|34.69|37.11|34.71|37.15|34.75|37.08|34.68|0
1751879400000|2025-07-07 09:10:00|37.1|34.7|37.12|34.72|37.15|34.75|37.08|34.68|0
1751879700000|2025-07-07 09:15:00|37.11|34.71|37.07|34.67|37.12|34.72|37.05|34.65|0
1751880000000|2025-07-07 09:20:00|37.06|34.66|37.07|34.67|37.1|34.7|37.04|34.64|0
1751880300000|2025-07-07 09:25:00|37.06|34.66|37.07|34.67|37.08|34.68|37|34.6|0
1751880600000|2025-07-07 09:30:00|37.06|34.66|37.06|34.66|37.08|34.68|37.02|34.62|0
1751880900000|2025-07-07 09:35:00|37.05|34.65|36.85|34.45|37.07|34.67|36.83|34.43|0
1751881200000|2025-07-07 09:40:00|36.83|34.43|36.82|34.42|36.88|34.48|36.78|34.38|0
1751881500000|2025-07-07 09:45:00|36.81|34.41|36.81|34.41|36.83|34.43|36.8|34.4|0
1751881800000|2025-07-07 09:50:00|36.8|34.4|36.58|34.18|36.81|34.41|36.58|34.18|0
1751882100000|2025-07-07 09:55:00|36.57|34.17|36.5|34.1|36.61|34.21|36.47|34.07|0
1751882400000|2025-07-07 10:00:00|36.49|34.09|36.52|34.12|36.55|34.15|36.45|34.05|0
1751882700000|2025-07-07 10:05:00|36.51|34.11|36.35|33.95|36.55|34.15|36.34|33.94|0
1751883000000|2025-07-07 10:10:00|36.34|33.94|36.26|33.86|36.39|33.99|36.26|33.86|0
1751883300000|2025-07-07 10:15:00|36.31|33.91|36.4|34|36.45|34.05|36.3|33.9|0
1751883600000|2025-07-07 10:20:00|36.41|34.01|36.41|34.01|36.46|34.06|36.39|33.99|0
1751883900000|2025-07-07 10:25:00|36.42|34.02|36.41|34.01|36.45|34.05|36.39|33.99|0
1751884200000|2025-07-07 10:30:00|36.42|34.02|36.39|33.99|36.44|34.04|36.33|33.93|0
1751884500000|2025-07-07 10:35:00|36.42|34.02|36.44|34.04|36.45|34.05|36.37|33.97|0
1751884800000|2025-07-07 10:40:00|36.43|34.03|36.43|34.03|36.45|34.05|36.41|34.01|0
1751885100000|2025-07-07 10:45:00|36.42|34.02|36.42|34.02|36.46|34.06|36.41|34.01|0
1751885400000|2025-07-07 10:50:00|36.44|34.04|36.43|34.03|36.47|34.07|36.39|33.99|0
1751885700000|2025-07-07 10:55:00|36.44|34.04|36.47|34.07|36.48|34.08|36.41|34.01|0
1751886000000|2025-07-07 11:00:00|36.45|34.05|36.47|34.07|36.49|34.09|36.42|34.02|0
1751886300000|2025-07-07 11:05:00|36.45|34.05|36.45|34.05|36.5|34.1|36.44|34.04|0
1751886600000|2025-07-07 11:10:00|36.44|34.04|36.48|34.08|36.5|34.1|36.44|34.04|0
1751886900000|2025-07-07 11:15:00|36.49|34.09|36.5|34.1|36.52|34.12|36.46|34.06|0
1751887200000|2025-07-07 11:20:00|36.51|34.11|36.46|34.06|36.51|34.11|36.44|34.04|0
1751887500000|2025-07-07 11:25:00|36.45|34.05|36.46|34.06|36.5|34.1|36.42|34.02|0
1751887800000|2025-07-07 11:30:00|36.45|34.05|36.47|34.07|36.5|34.1|36.44|34.04|0
1751888100000|2025-07-07 11:35:00|36.48|34.08|36.46|34.06|36.52|34.12|36.45|34.05|0
1751888400000|2025-07-07 11:40:00|36.45|34.05|36.36|33.96|36.5|34.1|36.32|33.92|0
1751888700000|2025-07-07 11:45:00|36.38|33.98|36.37|33.97|36.38|33.98|36.35|33.95|0
1751889000000|2025-07-07 11:50:00|36.38|33.98|36.36|33.96|36.4|34|36.34|33.94|0
1751889300000|2025-07-07 11:55:00|36.37|33.97|36.27|33.87|36.38|33.98|36.23|33.83|0
1751889600000|2025-07-07 12:00:00|36.29|33.89|36.31|33.91|36.35|33.95|34.63|32.23|0
1751889900000|2025-07-07 12:05:00|36.3|33.9|36.23|33.83|36.34|33.94|36.21|33.81|0
1751890200000|2025-07-07 12:10:00|36.22|33.82|36.18|33.78|36.25|33.85|36.16|33.76|0
1751890500000|2025-07-07 12:15:00|36.19|33.79|36.18|33.78|36.21|33.81|36.13|33.73|0
1751890800000|2025-07-07 12:20:00|36.19|33.79|36.18|33.78|36.22|33.82|36.14|33.74|0
1751891100000|2025-07-07 12:25:00|36.17|33.77|36.23|33.83|36.29|33.89|36.17|33.77|0
1751891400000|2025-07-07 12:30:00|36.65|34.25|36.22|33.82|36.65|34.25|36.21|33.81|0
1751891700000|2025-07-07 12:35:00|36.25|33.85|36.25|33.85|36.3|33.9|36.19|33.79|0
1751892000000|2025-07-07 12:40:00|36.23|33.83|36.39|33.99|36.4|34|36.22|33.82|0
1751892300000|2025-07-07 12:45:00|36.4|34|36.38|33.98|36.41|34.01|36.35|33.95|0
1751892600000|2025-07-07 12:50:00|36.37|33.97|36.41|34.01|36.53|34.13|36.36|33.96|0
1751892900000|2025-07-07 12:55:00|36.42|34.02|36.61|34.21|36.7|34.3|36.4|34|0
1751893200000|2025-07-07 13:00:00|36.6|34.2|36.68|34.28|36.75|34.35|36.54|34.14|0
1751893500000|2025-07-07 13:05:00|36.69|34.29|36.68|34.28|36.71|34.31|36.61|34.21|0
1751893800000|2025-07-07 13:10:00|36.69|34.29|36.69|34.29|36.72|34.32|36.64|34.24|0
1751894100000|2025-07-07 13:15:00|36.7|34.3|36.69|34.29|36.71|34.31|36.64|34.24|0
1751894400000|2025-07-07 13:20:00|36.7|34.3|37.03|34.03|37.03|34.42|36.67|34.03|0
1751894700000|2025-07-07 13:25:00|37.06|34.06|36.96|33.96|37.06|34.06|36.9|33.9|0
1751895000000|2025-07-07 13:30:00|36.28|33.88|36.6|34.2|36.7|34.3|36.23|33.83|0
1751895300000|2025-07-07 13:35:00|36.61|34.21|36.55|34.15|36.68|34.28|36.46|34.06|0
1751895600000|2025-07-07 13:40:00|36.57|34.17|36.57|34.17|36.64|34.24|36.46|34.06|0
1751895900000|2025-07-07 13:45:00|36.61|34.21|36.69|34.29|36.82|34.42|36.61|34.21|0
1751896200000|2025-07-07 13:50:00|36.67|34.27|36.48|34.08|36.7|34.3|36.39|33.99|0
1751896500000|2025-07-07 13:55:00|36.49|34.09|36.52|34.12|36.55|34.15|36.42|34.02|0
1751896800000|2025-07-07 14:00:00|36.48|34.08|36.81|34.41|37|34.6|36.46|34.06|0
1751897100000|2025-07-07 14:05:00|36.82|34.42|36.78|34.38|36.83|34.43|36.7|34.3|0
1751897400000|2025-07-07 14:10:00|36.77|34.37|36.92|34.52|36.97|34.57|36.72|34.32|0
1751897700000|2025-07-07 14:15:00|36.94|34.54|36.92|34.52|37.07|34.67|36.83|34.43|0
1751898000000|2025-07-07 14:20:00|36.91|34.51|36.81|34.41|36.94|34.54|36.77|34.37|0
1751898300000|2025-07-07 14:25:00|36.8|34.4|36.82|34.42|36.88|34.48|36.74|34.34|0
1751898600000|2025-07-07 14:30:00|36.83|34.43|36.94|34.54|36.98|34.58|36.78|34.38|0
1751898900000|2025-07-07 14:35:00|36.95|34.55|36.91|34.51|36.99|34.59|36.82|34.42|0
1751899200000|2025-07-07 14:40:00|36.9|34.5|36.87|34.47|36.98|34.58|36.82|34.42|0
1751899500000|2025-07-07 14:45:00|36.88|34.48|36.77|34.37|36.88|34.48|36.68|34.28|0
1751899800000|2025-07-07 14:50:00|36.78|34.38|36.91|34.51|37.05|34.65|36.68|34.28|0
1751900100000|2025-07-07 14:55:00|36.92|34.52|36.94|34.54|37.13|34.73|36.9|34.5|0
1751900400000|2025-07-07 15:00:00|36.96|34.56|37.04|34.64|37.08|34.68|36.85|34.45|0
1751900700000|2025-07-07 15:05:00|37.05|34.65|36.99|34.59|37.13|34.73|36.97|34.57|0
1751901000000|2025-07-07 15:10:00|37.02|34.62|36.97|34.57|37.09|34.69|36.92|34.52|0
1751901300000|2025-07-07 15:15:00|36.98|34.58|37.08|34.68|37.13|34.73|36.91|34.51|0
1751901600000|2025-07-07 15:20:00|37.09|34.69|37|34.6|37.13|34.73|36.98|34.58|0
1751901900000|2025-07-07 15:25:00|37.01|34.61|36.93|34.53|37.05|34.65|36.9|34.5|0
1751902200000|2025-07-07 15:30:00|36.94|34.54|36.97|34.57|37.01|34.61|36.85|34.45|0
1751902500000|2025-07-07 15:35:00|36.98|34.58|36.87|34.47|37.01|34.61|36.85|34.45|0
1751902800000|2025-07-07 15:40:00|36.89|34.49|37.09|34.69|37.09|34.69|36.87|34.47|0
1751903100000|2025-07-07 15:45:00|37.1|34.7|37.21|34.81|37.31|34.91|37.06|34.66|0
1751903400000|2025-07-07 15:50:00|37.22|34.82|37.19|34.79|37.3|34.9|37.18|34.78|0
1751903700000|2025-07-07 15:55:00|37.18|34.78|36.97|34.57|37.19|34.79|36.93|34.53|0
1751904000000|2025-07-07 16:00:00|36.96|34.56|36.82|34.42|36.96|34.56|36.76|34.36|0
1751904300000|2025-07-07 16:05:00|36.83|34.43|36.76|34.36|36.83|34.43|36.71|34.31|0
1751904600000|2025-07-07 16:10:00|36.77|34.37|36.88|34.48|36.94|34.54|36.76|34.36|0
1751904900000|2025-07-07 16:15:00|36.87|34.47|37.4|35|37.53|35.13|36.82|34.42|0
1751905200000|2025-07-07 16:20:00|37.37|34.97|37.88|35.48|38.42|36.02|37.33|34.93|0
1751905500000|2025-07-07 16:25:00|37.86|35.46|37.79|35.39|38.22|35.82|37.67|35.27|0
1751905800000|2025-07-07 16:30:00|37.8|35.4|37.51|35.11|37.83|35.43|37.49|35.09|0
1751906100000|2025-07-07 16:35:00|37.49|35.09|37.67|35.27|37.75|35.35|37.38|34.98|0
1751906400000|2025-07-07 16:40:00|37.65|35.25|37.82|35.42|37.89|35.49|37.58|35.18|0
1751906700000|2025-07-07 16:45:00|37.81|35.41|37.9|35.5|37.98|35.58|37.72|35.32|0
1751907000000|2025-07-07 16:50:00|37.91|35.51|38.15|35.75|38.16|35.76|37.86|35.46|0
1751907300000|2025-07-07 16:55:00|38.14|35.74|38.15|35.75|38.25|35.85|38.04|35.64|0
1751907600000|2025-07-07 17:00:00|38.16|35.76|38.05|35.65|38.18|35.78|37.95|35.55|0
1751907900000|2025-07-07 17:05:00|38.06|35.66|37.85|35.45|38.1|35.7|37.82|35.42|0
1751908200000|2025-07-07 17:10:00|37.84|35.44|37.56|35.16|37.86|35.46|37.56|35.16|0
1751908500000|2025-07-07 17:15:00|37.55|35.15|37.48|35.08|37.68|35.28|37.48|35.08|0
1751908800000|2025-07-07 17:20:00|37.52|35.12|37.55|35.15|37.64|35.24|37.41|35.01|0
1751909100000|2025-07-07 17:25:00|37.58|35.18|37.82|35.42|37.91|35.51|37.56|35.16|0
1751909400000|2025-07-07 17:30:00|37.84|35.44|37.59|35.19|37.84|35.44|37.19|34.79|0
1751909700000|2025-07-07 17:35:00|37.58|35.18|37.74|35.34|37.77|35.37|37.47|35.07|0
1751910000000|2025-07-07 17:40:00|37.75|35.35|37.79|35.39|37.88|35.48|37.56|35.16|0
1751910300000|2025-07-07 17:45:00|37.78|35.38|37.56|35.16|37.89|35.49|37.52|35.12|0
1751910600000|2025-07-07 17:50:00|37.58|35.18|37.71|35.31|37.76|35.36|37.53|35.13|0
1751910900000|2025-07-07 17:55:00|37.74|35.34|37.61|35.21|37.75|35.35|37.51|35.11|0
1751911200000|2025-07-07 18:00:00|37.62|35.22|37.44|35.04|37.63|35.23|37.37|34.97|0
1751911500000|2025-07-07 18:05:00|37.43|35.03|37.41|35.01|37.53|35.13|37.36|34.96|0
1751911800000|2025-07-07 18:10:00|37.43|35.03|37.59|35.19|37.65|35.25|37.4|35|0
1751912100000|2025-07-07 18:15:00|37.6|35.2|38.31|35.91|38.34|35.94|37.58|35.18|0
1751912400000|2025-07-07 18:20:00|38.35|35.95|38.32|35.92|38.68|36.28|38.3|35.9|0
1751912700000|2025-07-07 18:25:00|38.3|35.9|38.64|36.24|38.64|36.24|38.14|35.74|0
1751913000000|2025-07-07 18:30:00|38.62|36.22|38.4|36|38.68|36.28|38.37|35.97|0
1751913300000|2025-07-07 18:35:00|38.41|36.01|38.11|35.71|38.46|36.06|38.06|35.66|0
1751913600000|2025-07-07 18:40:00|38.12|35.72|37.79|35.39|38.15|35.75|37.75|35.35|0
1751913900000|2025-07-07 18:45:00|37.76|35.36|37.7|35.3|37.76|35.36|37.58|35.18|0
1751914200000|2025-07-07 18:50:00|37.69|35.29|37.48|35.08|37.72|35.32|37.47|35.07|0
1751914500000|2025-07-07 18:55:00|37.47|35.07|37.25|34.85|37.5|35.1|37.18|34.78|0
1751914800000|2025-07-07 19:00:00|37.29|34.89|37.26|34.86|37.29|34.89|37.08|34.68|0
1751915100000|2025-07-07 19:05:00|37.25|34.85|37.44|35.04|37.51|35.11|37.25|34.85|0
1751915400000|2025-07-07 19:10:00|37.46|35.06|37.27|34.87|37.49|35.09|37.19|34.79|0
1751915700000|2025-07-07 19:15:00|37.31|34.91|37.31|34.91|37.38|34.98|37.22|34.82|0
1751916000000|2025-07-07 19:20:00|37.33|34.93|37.31|34.91|37.39|34.99|37.21|34.81|0
1751916300000|2025-07-07 19:25:00|37.32|34.92|37.42|35.02|37.43|35.03|37.27|34.87|0
1751916600000|2025-07-07 19:30:00|37.4|35|37.26|34.86|37.43|35.03|37.2|34.8|0
1751916900000|2025-07-07 19:35:00|37.24|34.84|37.34|34.94|37.38|34.98|37.22|34.82|0
1751917200000|2025-07-07 19:40:00|37.33|34.93|37.41|35.01|37.47|35.07|37.3|34.9|0
1751917500000|2025-07-07 19:45:00|37.4|35|37.43|35.03|37.53|35.13|37.36|34.96|0
1751917800000|2025-07-07 19:50:00|37.37|34.97|37.23|34.83|37.37|34.97|37.13|34.73|0
1751918100000|2025-07-07 19:55:00|37.15|34.75|36.88|34.48|37.17|34.77|36.88|34.48|0
1751918400000|2025-07-07 20:00:00|37.01|34.61|37.17|34.77|37.25|34.85|36.92|34.52|0
1751918700000|2025-07-07 20:05:00|37.18|34.78|37.27|34.87|37.32|34.92|37.13|34.73|0
1751919000000|2025-07-07 20:10:00|37.25|34.85|37.18|34.78|37.29|34.89|37.18|34.78|0
1751919300000|2025-07-07 20:15:00|37.2|34.8|37.16|34.76|37.23|34.83|37.13|34.73|0
1751919600000|2025-07-07 20:20:00|37.18|34.78|37.17|34.77|37.2|34.8|37.15|34.75|0
1751919900000|2025-07-07 20:25:00|37.18|34.78|37.19|34.79|37.21|34.81|37.16|34.76|0
1751920200000|2025-07-07 20:30:00|37.18|34.78|37.27|34.87|37.44|35.04|37.17|34.77|0
1751920500000|2025-07-07 20:35:00|37.28|34.88|37.37|34.97|37.41|35.01|37.25|34.85|0
1751920800000|2025-07-07 20:40:00|37.38|34.98|37.59|35.19|37.59|35.19|37.35|34.95|0
1751921100000|2025-07-07 20:45:00|37.6|35.2|37.56|35.16|37.6|35.2|37.5|35.1|0
1751921400000|2025-07-07 20:50:00|37.55|35.15|37.51|35.11|37.56|35.16|37.45|35.05|0
1751921700000|2025-07-07 20:55:00|37.81|34.81|37.79|34.79|37.84|34.84|37.78|34.78|0
1751922000000|2025-07-07 21:00:00|37.8|34.8|37.77|34.77|37.8|34.8|37.67|34.67|0
1751922300000|2025-07-07 21:05:00|37.78|34.78|37.78|34.78|37.79|34.79|37.78|34.78|0
1751922600000|2025-07-07 21:10:00|37.79|34.79|37.8|34.8|37.8|34.8|37.79|34.79|0
1751922900000|2025-07-07 21:15:00|37.79|34.79|37.78|34.78|37.79|34.79|37.78|34.78|0
1751923200000|2025-07-07 21:20:00|37.79|34.79|37.8|34.8|37.82|34.82|37.78|34.78|0
1751923500000|2025-07-07 21:25:00|37.77|34.77|37.82|34.82|37.83|34.83|37.77|34.77|0
1751923800000|2025-07-07 21:30:00|37.81|34.81|37.82|34.82|37.82|34.82|37.81|34.81|0
1751924100000|2025-07-07 21:35:00|37.81|34.81|37.82|34.82|37.83|34.83|37.81|34.81|0
1751924400000|2025-07-07 21:40:00|37.81|34.81|37.81|34.81|37.82|34.82|37.81|34.81|0
1751924700000|2025-07-07 21:45:00|37.82|34.82|37.82|34.82|37.82|34.82|37.82|34.82|0
1751925000000|2025-07-07 21:50:00|37.84|34.84|37.82|34.82|37.85|34.85|37.82|34.82|0
1751925300000|2025-07-07 21:55:00|37.81|34.81|37.81|34.81|37.81|34.81|37.81|34.81|0
1751925600000|2025-07-07 22:00:00|37.84|34.84|37.85|34.85|37.86|34.86|37.64|34.64|0
1751925900000|2025-07-07 22:05:00|37.83|34.83|37.77|34.77|37.84|34.84|37.73|34.73|0
1751926200000|2025-07-07 22:10:00|37.78|34.78|37.84|34.84|37.86|34.86|37.78|34.78|0
1751926500000|2025-07-07 22:15:00|37.85|34.85|38|35|38.01|35.01|37.84|34.84|0
1751926800000|2025-07-07 22:20:00|38.01|35.01|38.12|35.12|38.17|35.17|37.99|34.99|0
1751927100000|2025-07-07 22:25:00|38.13|35.13|38.08|35.08|38.14|35.14|38|35|0
1751927400000|2025-07-07 22:30:00|38.07|35.07|37.91|34.91|38.09|35.09|37.9|34.9|0
1751927700000|2025-07-07 22:35:00|37.9|34.9|37.83|34.83|37.95|34.95|37.83|34.83|0
1751928000000|2025-07-07 22:40:00|37.84|34.84|37.81|34.81|37.85|34.85|37.71|34.71|0
1751928300000|2025-07-07 22:45:00|37.79|34.79|37.82|34.82|37.92|34.92|37.78|34.78|0
1751928600000|2025-07-07 22:50:00|37.8|34.8|37.8|34.8|37.86|34.86|37.79|34.79|0
1751928900000|2025-07-07 22:55:00|37.81|34.81|37.81|34.81|37.86|34.86|37.79|34.79|0
1751929200000|2025-07-07 23:00:00|37.78|34.78|37.75|34.75|37.85|34.85|37.75|34.75|0
1751929500000|2025-07-07 23:05:00|37.77|34.77|37.66|34.66|37.77|34.77|37.64|34.64|0
1751929800000|2025-07-07 23:10:00|37.65|34.65|37.66|34.66|37.7|34.7|37.63|34.63|0
1751930100000|2025-07-07 23:15:00|37.67|34.67|37.65|34.65|37.69|34.69|37.62|34.62|0
1751930400000|2025-07-07 23:20:00|37.66|34.66|37.66|34.66|37.66|34.66|37.55|34.55|0
1751930700000|2025-07-07 23:25:00|37.64|34.64|37.61|34.61|37.66|34.66|37.6|34.6|0
1751931000000|2025-07-07 23:30:00|37.62|34.62|37.51|34.51|37.62|34.62|37.51|34.51|0
1751931300000|2025-07-07 23:35:00|37.53|34.53|37.62|34.62|37.63|34.63|37.5|34.5|0
1751931600000|2025-07-07 23:40:00|37.63|34.63|37.62|34.62|37.63|34.63|37.59|34.59|0
1751931900000|2025-07-07 23:45:00|37.59|34.59|37.55|34.55|37.59|34.59|37.53|34.53|0
1751932200000|2025-07-07 23:50:00|37.56|34.56|37.51|34.51|37.6|34.6|37.5|34.5|0
1751932500000|2025-07-07 23:55:00|37.5|34.5|37.52|34.52|37.56|34.56|37.49|34.49|0
1751932800000|2025-07-08 00:00:00|37.51|34.51|37.64|34.64|37.65|34.65|37.51|34.51|0
1751933100000|2025-07-08 00:05:00|37.61|34.61|37.63|34.63|37.73|34.73|37.61|34.61|0
1751933400000|2025-07-08 00:10:00|37.62|34.62|37.56|34.56|37.64|34.64|37.52|34.52|0
1751933700000|2025-07-08 00:15:00|37.58|34.58|37.38|34.98|37.58|35.02|37.22|34.56|0
1751934000000|2025-07-08 00:20:00|37.36|34.96|37.37|34.97|37.39|34.99|37.33|34.93|0
1751934300000|2025-07-08 00:25:00|37.38|34.98|37.3|34.9|37.38|34.98|37.11|34.71|0
1751934600000|2025-07-08 00:30:00|37.31|34.91|37.26|34.86|37.34|34.94|37.08|34.68|0
1751934900000|2025-07-08 00:35:00|37.28|34.88|37.23|34.83|37.29|34.89|37.17|34.77|0
1751935200000|2025-07-08 00:40:00|37.22|34.82|37.13|34.73|37.23|34.83|37.09|34.69|0
1751935500000|2025-07-08 00:45:00|37.14|34.74|37.14|34.74|37.17|34.77|37.1|34.7|0
1751935800000|2025-07-08 00:50:00|37.13|34.73|36.99|34.59|37.22|34.82|36.98|34.58|0
1751936100000|2025-07-08 00:55:00|36.98|34.58|37.07|34.67|37.13|34.73|36.98|34.58|0
1751936400000|2025-07-08 01:00:00|37.08|34.68|37.1|34.7|37.18|34.78|33.5|31.1|0
1751936700000|2025-07-08 01:05:00|37.09|34.69|37.04|34.64|37.16|34.76|36.8|34.4|0
1751937000000|2025-07-08 01:10:00|37.03|34.63|36.96|34.56|37.19|34.79|36.94|34.54|0
1751937300000|2025-07-08 01:15:00|36.97|34.57|36.95|34.55|37|34.6|36.92|34.52|0
1751937600000|2025-07-08 01:20:00|36.94|34.54|36.74|34.34|36.97|34.57|36.74|34.34|0
1751937900000|2025-07-08 01:25:00|36.76|34.36|36.84|34.44|36.91|34.51|36.76|34.36|0
1751938200000|2025-07-08 01:30:00|36.83|34.43|36.87|34.47|36.89|34.49|36.83|34.43|0
1751938500000|2025-07-08 01:35:00|36.88|34.48|36.9|34.5|36.91|34.51|36.86|34.46|0
1751938800000|2025-07-08 01:40:00|36.91|34.51|37.06|34.66|37.06|34.66|36.88|34.48|0
1751939100000|2025-07-08 01:45:00|37.12|34.72|37.12|34.72|37.16|34.76|37.09|34.69|0
1751939400000|2025-07-08 01:50:00|37.11|34.71|37.05|34.65|37.15|34.75|36.92|34.52|0
1751939700000|2025-07-08 01:55:00|37.04|34.64|37.06|34.66|37.09|34.69|36.9|34.5|0
1751940000000|2025-07-08 02:00:00|37.08|34.68|37.08|34.68|37.09|34.69|37.04|34.64|0
1751940300000|2025-07-08 02:05:00|37.09|34.69|37.05|34.65|37.1|34.7|36.88|34.48|0
1751940600000|2025-07-08 02:10:00|37.06|34.66|37.06|34.66|37.08|34.68|37.04|34.64|0
1751940900000|2025-07-08 02:15:00|37.07|34.67|36.94|34.54|37.07|34.67|36.91|34.51|0
1751941200000|2025-07-08 02:20:00|36.93|34.53|36.91|34.51|36.96|34.56|36.83|34.43|0
1751941500000|2025-07-08 02:25:00|36.9|34.5|36.8|34.4|36.9|34.5|36.7|34.3|0
1751941800000|2025-07-08 02:30:00|36.71|34.31|36.72|34.32|36.89|34.49|36.71|34.31|0
1751942100000|2025-07-08 02:35:00|36.87|34.47|36.74|34.34|36.9|34.5|36.61|34.21|0
1751942400000|2025-07-08 02:40:00|36.73|34.33|36.78|34.38|36.8|34.4|36.7|34.3|0
1751942700000|2025-07-08 02:45:00|36.76|34.36|36.73|34.33|36.81|34.41|36.71|34.31|0
1751943000000|2025-07-08 02:50:00|36.72|34.32|36.73|34.33|36.75|34.35|36.69|34.29|0
1751943300000|2025-07-08 02:55:00|36.72|34.32|36.72|34.32|36.76|34.36|36.7|34.3|0
1751943600000|2025-07-08 03:00:00|36.73|34.33|36.74|34.34|36.76|34.36|36.71|34.31|0
1751943900000|2025-07-08 03:05:00|36.75|34.35|36.76|34.36|36.81|34.41|36.72|34.32|0
1751944200000|2025-07-08 03:10:00|36.77|34.37|36.83|34.43|36.86|34.46|36.75|34.35|0
1751944500000|2025-07-08 03:15:00|36.82|34.42|36.86|34.46|36.9|34.5|36.82|34.42|0
1751944800000|2025-07-08 03:20:00|36.85|34.45|36.81|34.41|36.86|34.46|36.77|34.37|0
1751945100000|2025-07-08 03:25:00|36.8|34.4|36.8|34.4|36.84|34.44|36.79|34.39|0
1751945400000|2025-07-08 03:30:00|36.82|34.42|36.82|34.42|36.83|34.43|36.79|34.39|0
1751945700000|2025-07-08 03:35:00|36.81|34.41|36.83|34.43|36.84|34.44|36.81|34.41|0
1751946000000|2025-07-08 03:40:00|36.82|34.42|36.78|34.38|36.84|34.44|36.78|34.38|0
1751946300000|2025-07-08 03:45:00|36.8|34.4|36.88|34.48|36.91|34.51|36.79|34.39|0
1751946600000|2025-07-08 03:50:00|36.87|34.47|36.83|34.43|36.9|34.5|36.72|34.32|0
1751946900000|2025-07-08 03:55:00|36.82|34.42|36.88|34.48|36.89|34.49|36.73|34.33|0
1751947200000|2025-07-08 04:00:00|36.89|34.49|36.87|34.47|36.9|34.5|36.72|34.32|0
1751947500000|2025-07-08 04:05:00|36.86|34.46|36.78|34.38|36.86|34.46|36.78|34.38|0
1751947800000|2025-07-08 04:10:00|36.79|34.39|36.8|34.4|36.82|34.42|36.65|34.25|0
1751948100000|2025-07-08 04:15:00|36.81|34.41|36.82|34.42|36.84|34.44|36.66|34.26|0
1751948400000|2025-07-08 04:20:00|36.84|34.44|36.76|34.36|36.84|34.44|36.75|34.35|0
1751948700000|2025-07-08 04:25:00|36.77|34.37|36.72|34.32|36.79|34.39|36.7|34.3|0
1751949000000|2025-07-08 04:30:00|36.62|34.22|36.73|34.33|36.76|34.36|36.59|34.19|0
1751949300000|2025-07-08 04:35:00|36.72|34.32|36.63|34.23|36.72|34.32|36.58|34.18|0
1751949600000|2025-07-08 04:40:00|36.62|34.22|36.68|34.28|36.68|34.28|36.61|34.21|0
1751949900000|2025-07-08 04:45:00|36.67|34.27|36.7|34.3|36.7|34.3|36.66|34.26|0
1751950200000|2025-07-08 04:50:00|36.71|34.31|36.64|34.24|36.71|34.31|36.63|34.23|0
1751950500000|2025-07-08 04:55:00|36.65|34.25|36.74|34.34|36.86|34.46|36.65|34.25|0
1751950800000|2025-07-08 05:00:00|36.73|34.33|36.71|34.31|36.74|34.34|36.63|34.23|0
1751951100000|2025-07-08 05:05:00|36.7|34.3|36.68|34.28|36.71|34.31|36.63|34.23|0
1751951400000|2025-07-08 05:10:00|36.69|34.29|36.65|34.25|36.72|34.32|36.63|34.23|0
1751951700000|2025-07-08 05:15:00|36.63|34.23|36.67|34.27|36.67|34.27|36.61|34.21|0
1751952000000|2025-07-08 05:20:00|36.66|34.26|36.66|34.26|36.69|34.29|36.64|34.24|0
1751952300000|2025-07-08 05:25:00|36.65|34.25|36.67|34.27|36.67|34.27|36.55|34.15|0
1751952600000|2025-07-08 05:30:00|36.66|34.26|36.67|34.27|36.7|34.3|36.64|34.24|0
1751952900000|2025-07-08 05:35:00|36.69|34.29|36.7|34.3|36.73|34.33|36.63|34.23|0
1751953200000|2025-07-08 05:40:00|36.68|34.28|36.62|34.22|36.69|34.29|36.6|34.2|0
1751953500000|2025-07-08 05:45:00|36.63|34.23|36.47|34.07|36.63|34.23|36.47|34.07|0
1751953800000|2025-07-08 05:50:00|36.57|34.17|36.49|34.09|36.59|34.19|36.42|34.02|0
1751954100000|2025-07-08 05:55:00|36.48|34.08|36.43|34.03|36.53|34.13|36.37|33.97|0
1751954400000|2025-07-08 06:00:00|36.33|33.93|36.51|34.11|36.51|34.11|36.32|33.92|0
1751954700000|2025-07-08 06:05:00|36.52|34.12|36.45|34.05|36.52|34.12|36.34|33.94|0
1751955000000|2025-07-08 06:10:00|36.44|34.04|36.3|33.9|36.46|34.06|36.26|33.86|0
1751955300000|2025-07-08 06:15:00|36.29|33.89|36.36|33.96|36.47|34.07|36.29|33.89|0
1751955600000|2025-07-08 06:20:00|36.37|33.97|36.43|34.03|36.43|34.03|36.14|33.74|0
1751955900000|2025-07-08 06:25:00|36.42|34.02|36.52|34.12|36.59|34.19|36.4|34|0
1751956200000|2025-07-08 06:30:00|36.5|34.1|36.4|34|36.5|34.1|36.3|33.9|0
1751956500000|2025-07-08 06:35:00|36.41|34.01|36.39|33.99|36.46|34.06|36.35|33.95|0
1751956800000|2025-07-08 06:40:00|36.43|34.03|36.36|33.96|36.46|34.06|36.36|33.96|0
1751957100000|2025-07-08 06:45:00|36.37|33.97|36.35|33.95|36.39|33.99|36.33|33.93|0
1751957400000|2025-07-08 06:50:00|36.36|33.96|36.33|33.93|36.36|33.96|36.19|33.79|0
1751957700000|2025-07-08 06:55:00|36.31|33.91|36.36|33.96|36.37|33.97|36.29|33.89|0
1751958000000|2025-07-08 07:00:00|36.38|33.98|36.41|34.01|36.44|34.04|36.19|33.79|0
1751958300000|2025-07-08 07:05:00|36.42|34.02|36.35|33.95|36.43|34.03|36.3|33.9|0
1751958600000|2025-07-08 07:10:00|36.34|33.94|36.37|33.97|36.42|34.02|36.32|33.92|0
1751958900000|2025-07-08 07:15:00|36.36|33.96|36.35|33.95|36.38|33.98|36.3|33.9|0
1751959200000|2025-07-08 07:20:00|36.34|33.94|36.34|33.94|36.46|34.06|36.22|33.82|0
1751959500000|2025-07-08 07:25:00|36.33|33.93|36.33|33.93|36.39|33.99|36.31|33.91|0
1751959800000|2025-07-08 07:30:00|36.34|33.94|36.36|33.96|36.41|34.01|36.31|33.91|0
1751960100000|2025-07-08 07:35:00|36.35|33.95|36.25|33.85|36.37|33.97|36.16|33.76|0
1751960400000|2025-07-08 07:40:00|36.26|33.86|36.22|33.82|36.26|33.86|36.12|33.72|0
1751960700000|2025-07-08 07:45:00|36.21|33.81|36.07|33.67|36.22|33.82|36.06|33.66|0
1751961000000|2025-07-08 07:50:00|36.06|33.66|36.02|33.62|36.09|33.69|35.98|33.58|0
1751961300000|2025-07-08 07:55:00|36.01|33.61|36.01|33.61|36.05|33.65|35.94|33.54|0
1751961600000|2025-07-08 08:00:00|36|33.6|36.14|33.74|36.16|33.76|36|33.6|0
1751961900000|2025-07-08 08:05:00|36.13|33.73|36.15|33.75|36.19|33.79|36.09|33.69|0
1751962200000|2025-07-08 08:10:00|36.14|33.74|36.13|33.73|36.23|33.83|36.09|33.69|0
1751962500000|2025-07-08 08:15:00|36.12|33.72|36.15|33.75|36.18|33.78|35.94|33.54|0
1751962800000|2025-07-08 08:20:00|36.14|33.74|36.13|33.73|36.18|33.78|35.95|33.55|0
1751963100000|2025-07-08 08:25:00|36.14|33.74|36.16|33.76|36.19|33.79|36.12|33.72|0
1751963400000|2025-07-08 08:30:00|36.17|33.77|36.16|33.76|36.18|33.78|36.11|33.71|0
1751963700000|2025-07-08 08:35:00|36.15|33.75|36.23|33.83|36.27|33.87|36.15|33.75|0
1751964000000|2025-07-08 08:40:00|36.21|33.81|36.25|33.85|36.28|33.88|36.21|33.81|0
1751964300000|2025-07-08 08:45:00|36.26|33.86|36.24|33.84|36.3|33.9|36.2|33.8|0
1751964600000|2025-07-08 08:50:00|36.25|33.85|36.17|33.77|36.27|33.87|36.16|33.76|0
1751964900000|2025-07-08 08:55:00|36.19|33.79|36.21|33.81|36.21|33.81|36.18|33.78|0
1751965200000|2025-07-08 09:00:00|36.24|33.84|36.23|33.83|36.28|33.88|36.18|33.78|0
1751965500000|2025-07-08 09:05:00|36.2|33.8|36.17|33.77|36.24|33.84|36.16|33.76|0
1751965800000|2025-07-08 09:10:00|36.16|33.76|36.15|33.75|36.24|33.84|36.11|33.71|0
1751966100000|2025-07-08 09:15:00|36.16|33.76|36.15|33.75|36.16|33.76|36.11|33.71|0
1751966400000|2025-07-08 09:20:00|36.14|33.74|36.19|33.79|36.21|33.81|36.07|33.67|0
1751966700000|2025-07-08 09:25:00|36.2|33.8|36.17|33.77|36.2|33.8|36.12|33.72|0
1751967000000|2025-07-08 09:30:00|36.18|33.78|36.26|33.86|36.26|33.86|36.18|33.78|0
1751967300000|2025-07-08 09:35:00|36.27|33.87|36.23|33.83|36.28|33.88|36.21|33.81|0
1751967600000|2025-07-08 09:40:00|36.25|33.85|36.25|33.85|36.28|33.88|36.22|33.82|0
1751967900000|2025-07-08 09:45:00|36.24|33.84|36.24|33.84|36.28|33.88|36.17|33.77|0
1751968200000|2025-07-08 09:50:00|36.23|33.83|36.28|33.88|36.35|33.95|36.23|33.83|0
1751968500000|2025-07-08 09:55:00|36.29|33.89|36.3|33.9|36.31|33.91|36.26|33.86|0
1751968800000|2025-07-08 10:00:00|36.29|33.89|36.48|34.08|36.54|34.14|36.26|33.86|0
1751969100000|2025-07-08 10:05:00|36.47|34.07|36.43|34.03|36.47|34.07|36.37|33.97|0
1751969400000|2025-07-08 10:10:00|36.37|33.97|36.44|34.04|36.46|34.06|36.34|33.94|0
1751969700000|2025-07-08 10:15:00|36.43|34.03|36.27|33.87|36.45|34.05|36.27|33.87|0
1751970000000|2025-07-08 10:20:00|36.25|33.85|36.34|33.94|36.36|33.96|36.25|33.85|0
1751970300000|2025-07-08 10:25:00|36.36|33.96|36.33|33.93|36.38|33.98|36.3|33.9|0
1751970600000|2025-07-08 10:30:00|36.38|33.98|36.35|33.95|36.38|33.98|36.27|33.87|0
1751970900000|2025-07-08 10:35:00|36.33|33.93|36.13|33.73|36.33|33.93|36.12|33.72|0
1751971200000|2025-07-08 10:40:00|36.16|33.76|36.04|33.64|36.16|33.76|36.01|33.61|0
1751971500000|2025-07-08 10:45:00|36.03|33.63|36.04|33.64|36.11|33.71|35.98|33.58|0
1751971800000|2025-07-08 10:50:00|36.06|33.66|36.05|33.65|36.08|33.68|36|33.6|0
1751972100000|2025-07-08 10:55:00|36.03|33.63|36.09|33.69|36.12|33.72|36.02|33.62|0
1751972400000|2025-07-08 11:00:00|36.1|33.7|36.11|33.71|36.16|33.76|36.09|33.69|0
1751972700000|2025-07-08 11:05:00|36.12|33.72|36.18|33.78|36.19|33.79|36.09|33.69|0
1751973000000|2025-07-08 11:10:00|36.17|33.77|36.11|33.71|36.18|33.78|36.05|33.65|0
1751973300000|2025-07-08 11:15:00|36.13|33.73|36.04|33.64|36.15|33.75|36.04|33.64|0
1751973600000|2025-07-08 11:20:00|36.03|33.63|35.99|33.59|36.1|33.7|35.97|33.57|0
1751973900000|2025-07-08 11:25:00|35.98|33.58|36.01|33.61|36.02|33.62|35.98|33.58|0
1751974200000|2025-07-08 11:30:00|36.02|33.62|36.02|33.62|36.03|33.63|35.99|33.59|0
1751974500000|2025-07-08 11:35:00|36.01|33.61|35.99|33.59|36.06|33.66|35.97|33.57|0
1751974800000|2025-07-08 11:40:00|35.98|33.58|35.95|33.55|35.99|33.59|35.91|33.51|0
1751975100000|2025-07-08 11:45:00|35.96|33.56|35.94|33.54|35.98|33.58|35.92|33.52|0
1751975400000|2025-07-08 11:50:00|35.93|33.53|35.99|33.59|36.01|33.61|35.93|33.53|0
1751975700000|2025-07-08 11:55:00|36.01|33.61|36.01|33.61|36.02|33.62|35.96|33.56|0
1751976000000|2025-07-08 12:00:00|36.03|33.63|36.09|33.69|36.15|33.75|35.99|33.59|0
1751976300000|2025-07-08 12:05:00|36.08|33.68|36.07|33.67|36.1|33.7|36.02|33.62|0
1751976600000|2025-07-08 12:10:00|36.06|33.66|35.98|33.58|36.12|33.72|35.95|33.55|0
1751976900000|2025-07-08 12:15:00|35.99|33.59|35.88|33.48|36|33.6|35.86|33.46|0
1751977200000|2025-07-08 12:20:00|35.89|33.49|35.89|33.49|35.97|33.57|35.87|33.47|0
1751977500000|2025-07-08 12:25:00|35.88|33.48|35.89|33.49|35.92|33.52|35.87|33.47|0
1751977800000|2025-07-08 12:30:00|35.9|33.5|36.07|33.67|36.15|33.75|35.9|33.5|0
1751978100000|2025-07-08 12:35:00|36.08|33.68|36.09|33.69|36.13|33.73|36.07|33.67|0
1751978400000|2025-07-08 12:40:00|36.11|33.71|36.07|33.67|36.13|33.73|36.05|33.65|0
1751978700000|2025-07-08 12:45:00|36.08|33.68|36.1|33.7|36.13|33.73|36.03|33.63|0
1751979000000|2025-07-08 12:50:00|36.11|33.71|36.08|33.68|36.12|33.72|36.04|33.64|0
1751979300000|2025-07-08 12:55:00|36.06|33.66|36.04|33.64|36.09|33.69|36.01|33.61|0
1751979600000|2025-07-08 13:00:00|36.18|33.78|35.89|33.49|36.21|33.81|35.88|33.48|0
1751979900000|2025-07-08 13:05:00|35.9|33.5|35.83|33.43|35.9|33.5|35.82|33.42|0
1751980200000|2025-07-08 13:10:00|35.86|33.46|35.84|33.44|35.89|33.49|35.84|33.44|0
1751980500000|2025-07-08 13:15:00|35.85|33.45|35.87|33.47|35.89|33.49|35.84|33.44|0
1751980800000|2025-07-08 13:20:00|35.85|33.45|36.15|33.15|36.16|33.52|35.79|33.15|0
1751981100000|2025-07-08 13:25:00|36.17|33.17|36.23|33.23|36.26|33.26|36.16|33.16|0
1751981400000|2025-07-08 13:30:00|36.02|33.62|36.2|33.8|36.2|33.8|35.96|33.56|0
1751981700000|2025-07-08 13:35:00|36.22|33.82|36.09|33.69|36.22|33.82|36.03|33.63|0
1751982000000|2025-07-08 13:40:00|36.11|33.71|35.78|33.38|36.13|33.73|35.67|33.27|0
1751982300000|2025-07-08 13:45:00|35.79|33.39|35.51|33.11|35.8|33.4|35.44|33.04|0
1751982600000|2025-07-08 13:50:00|35.5|33.1|35.42|33.02|35.55|33.15|35.34|32.94|0
1751982900000|2025-07-08 13:55:00|35.43|33.03|35.58|33.18|35.62|33.22|35.37|32.97|0
1751983200000|2025-07-08 14:00:00|35.62|33.22|35.71|33.31|35.82|33.42|35.51|33.11|0
1751983500000|2025-07-08 14:05:00|35.7|33.3|35.97|33.57|36|33.6|35.7|33.3|0
1751983800000|2025-07-08 14:10:00|35.96|33.56|35.81|33.41|35.97|33.57|35.76|33.36|0
1751984100000|2025-07-08 14:15:00|35.84|33.44|35.84|33.44|35.86|33.46|35.58|33.18|0
1751984400000|2025-07-08 14:20:00|35.83|33.43|36.09|33.69|36.09|33.69|35.77|33.37|0
1751984700000|2025-07-08 14:25:00|36.08|33.68|35.91|33.51|36.08|33.68|35.91|33.51|0
1751985000000|2025-07-08 14:30:00|35.9|33.5|35.39|32.99|35.92|33.52|35.39|32.99|0
1751985300000|2025-07-08 14:35:00|35.42|33.02|35.18|32.78|35.45|33.05|35.13|32.73|0
1751985600000|2025-07-08 14:40:00|35.2|32.8|35.32|32.92|35.43|33.03|35.1|32.7|0
1751985900000|2025-07-08 14:45:00|35.33|32.93|35.49|33.09|35.68|33.28|35.32|32.92|0
1751986200000|2025-07-08 14:50:00|35.5|33.1|35.75|33.35|35.84|33.44|35.37|32.97|0
1751986500000|2025-07-08 14:55:00|35.76|33.36|35.47|33.07|35.93|33.53|35.47|33.07|0
1751986800000|2025-07-08 15:00:00|35.45|33.05|35.43|33.03|35.5|33.1|35.3|32.9|0
1751987100000|2025-07-08 15:05:00|35.44|33.04|35.25|32.85|35.45|33.05|35.18|32.78|0
1751987400000|2025-07-08 15:10:00|35.22|32.82|35.2|32.8|35.27|32.87|35.1|32.7|0
1751987700000|2025-07-08 15:15:00|35.26|32.86|35.28|32.88|35.32|32.92|35.2|32.8|0
1751988000000|2025-07-08 15:20:00|35.27|32.87|35.53|33.13|35.57|33.17|35.19|32.79|0
1751988300000|2025-07-08 15:25:00|35.52|33.12|35.57|33.17|35.66|33.26|35.41|33.01|0
1751988600000|2025-07-08 15:30:00|35.56|33.16|35.48|33.08|35.65|33.25|35.39|32.99|0
1751988900000|2025-07-08 15:35:00|35.47|33.07|35.28|32.88|35.51|33.11|35.25|32.85|0
1751989200000|2025-07-08 15:40:00|35.27|32.87|35.26|32.86|35.3|32.9|35.19|32.79|0
1751989500000|2025-07-08 15:45:00|35.25|32.85|35.14|32.74|35.27|32.87|35.06|32.66|0
1751989800000|2025-07-08 15:50:00|35.13|32.73|35.12|32.72|35.17|32.77|35.07|32.67|0
1751990100000|2025-07-08 15:55:00|35.13|32.73|35.03|32.63|35.17|32.77|34.96|32.56|0
1751990400000|2025-07-08 16:00:00|35.02|32.62|35.08|32.68|35.08|32.68|34.98|32.58|0
1751990700000|2025-07-08 16:05:00|35.09|32.69|35.22|32.82|35.28|32.88|35.08|32.68|0
1751991000000|2025-07-08 16:10:00|35.21|32.81|35.07|32.67|35.22|32.82|35.03|32.63|0
1751991300000|2025-07-08 16:15:00|35.08|32.68|35.01|32.61|35.11|32.71|34.94|32.54|0
1751991600000|2025-07-08 16:20:00|35|32.6|34.76|32.36|35|32.6|34.73|32.33|0
1751991900000|2025-07-08 16:25:00|34.75|32.35|34.65|32.25|34.76|32.36|34.54|32.14|0
1751992200000|2025-07-08 16:30:00|34.63|32.23|34.89|32.49|34.97|32.57|34.53|32.13|0
1751992500000|2025-07-08 16:35:00|34.9|32.5|34.84|32.44|35.24|32.84|34.72|32.32|0
1751992800000|2025-07-08 16:40:00|34.82|32.42|34.83|32.43|34.96|32.56|34.76|32.36|0
1751993100000|2025-07-08 16:45:00|34.84|32.44|34.85|32.45|34.9|32.5|34.75|32.35|0
1751993400000|2025-07-08 16:50:00|34.84|32.44|34.84|32.44|34.93|32.53|34.77|32.37|0
1751993700000|2025-07-08 16:55:00|34.83|32.43|34.97|32.57|35.07|32.67|34.76|32.36|0
1751994000000|2025-07-08 17:00:00|34.96|32.56|35.02|32.62|35.11|32.71|34.86|32.46|0
1751994300000|2025-07-08 17:05:00|35.07|32.67|35.25|32.85|35.28|32.88|35.05|32.65|0
1751994600000|2025-07-08 17:10:00|35.26|32.86|35.1|32.7|35.28|32.88|35.09|32.69|0
1751994900000|2025-07-08 17:15:00|35.13|32.73|35.34|32.94|35.47|33.07|35.11|32.71|0
1751995200000|2025-07-08 17:20:00|35.33|32.93|35.16|32.76|35.44|33.04|35.11|32.71|0
1751995500000|2025-07-08 17:25:00|35.17|32.77|35.05|32.65|35.21|32.81|35.05|32.65|0
1751995800000|2025-07-08 17:30:00|35.04|32.64|35.29|32.89|35.31|32.91|34.92|32.52|0
1751996100000|2025-07-08 17:35:00|35.27|32.87|35.26|32.86|35.31|32.91|35.17|32.77|0
1751996400000|2025-07-08 17:40:00|35.25|32.85|35.34|32.94|35.38|32.98|35.2|32.8|0
1751996700000|2025-07-08 17:45:00|35.33|32.93|35.22|32.82|35.33|32.93|35.19|32.79|0
1751997000000|2025-07-08 17:50:00|35.24|32.84|34.9|32.5|35.28|32.88|34.9|32.5|0
1751997300000|2025-07-08 17:55:00|34.91|32.51|34.94|32.54|34.99|32.59|34.84|32.44|0
1751997600000|2025-07-08 18:00:00|34.95|32.55|35.03|32.63|35.06|32.66|34.9|32.5|0
1751997900000|2025-07-08 18:05:00|35.04|32.64|34.79|32.39|35.08|32.68|34.77|32.37|0
1751998200000|2025-07-08 18:10:00|34.78|32.38|34.73|32.33|34.84|32.44|34.67|32.27|0
1751998500000|2025-07-08 18:15:00|34.71|32.31|34.74|32.34|34.85|32.45|34.68|32.28|0
1751998800000|2025-07-08 18:20:00|34.73|32.33|34.78|32.38|34.86|32.46|34.72|32.32|0
1751999100000|2025-07-08 18:25:00|34.79|32.39|34.87|32.47|34.9|32.5|34.77|32.37|0
1751999400000|2025-07-08 18:30:00|34.86|32.46|34.78|32.38|34.86|32.46|34.68|32.28|0
1751999700000|2025-07-08 18:35:00|34.79|32.39|34.62|32.22|34.82|32.42|34.59|32.19|0
1752000000000|2025-07-08 18:40:00|34.64|32.24|34.81|32.41|34.82|32.42|34.58|32.18|0
1752000300000|2025-07-08 18:45:00|34.82|32.42|34.79|32.39|34.87|32.47|34.78|32.38|0
1752000600000|2025-07-08 18:50:00|34.81|32.41|34.68|32.28|34.83|32.43|34.67|32.27|0
1752000900000|2025-07-08 18:55:00|34.67|32.27|34.67|32.27|34.75|32.35|34.65|32.25|0
1752001200000|2025-07-08 19:00:00|34.69|32.29|34.83|32.43|34.87|32.47|34.69|32.29|0
1752001500000|2025-07-08 19:05:00|34.82|32.42|34.81|32.41|34.89|32.49|34.68|32.28|0
1752001800000|2025-07-08 19:10:00|34.82|32.42|34.84|32.44|34.96|32.56|34.74|32.34|0
1752002100000|2025-07-08 19:15:00|34.83|32.43|34.82|32.42|34.87|32.47|34.77|32.37|0
1752002400000|2025-07-08 19:20:00|34.83|32.43|35|32.6|35|32.6|34.76|32.36|0
1752002700000|2025-07-08 19:25:00|35.01|32.61|34.98|32.58|35.08|32.68|34.94|32.54|0
1752003000000|2025-07-08 19:30:00|34.99|32.59|34.98|32.58|35.06|32.66|34.95|32.55|0
1752003300000|2025-07-08 19:35:00|34.99|32.59|35.22|32.82|35.26|32.86|34.94|32.54|0
1752003600000|2025-07-08 19:40:00|35.23|32.83|35.22|32.82|35.31|32.91|35.19|32.79|0
1752003900000|2025-07-08 19:45:00|35.21|32.81|35.03|32.63|35.3|32.9|35.02|32.62|0
1752004200000|2025-07-08 19:50:00|34.95|32.55|35.19|32.79|35.27|32.87|34.95|32.55|0
1752004500000|2025-07-08 19:55:00|35.15|32.75|35.26|32.86|35.26|32.86|35.07|32.67|0
1752004800000|2025-07-08 20:00:00|35.27|32.87|35.2|32.8|35.29|32.89|35.09|32.69|0
1752005100000|2025-07-08 20:05:00|35.19|32.79|35.16|32.76|35.21|32.81|35.11|32.71|0
1752005400000|2025-07-08 20:10:00|35.15|32.75|35.16|32.76|35.22|32.82|35.11|32.71|0
1752005700000|2025-07-08 20:15:00|35.17|32.77|35.23|32.83|35.24|32.84|35.17|32.77|0
1752006000000|2025-07-08 20:20:00|35.22|32.82|35.18|32.78|35.23|32.83|35.16|32.76|0
1752006300000|2025-07-08 20:25:00|35.17|32.77|35.19|32.79|35.19|32.79|35.15|32.75|0
1752006600000|2025-07-08 20:30:00|35.18|32.78|35.19|32.79|35.23|32.83|35.17|32.77|0
1752006900000|2025-07-08 20:35:00|35.18|32.78|35.18|32.78|35.19|32.79|35.17|32.77|0
1752007200000|2025-07-08 20:40:00|35.19|32.79|35.17|32.77|35.2|32.8|35.15|32.75|0
1752007500000|2025-07-08 20:45:00|35.18|32.78|35.15|32.75|35.19|32.79|35.15|32.75|0
1752007800000|2025-07-08 20:50:00|35.17|32.77|35.17|32.77|35.2|32.8|35.16|32.76|0
1752008100000|2025-07-08 20:55:00|35.47|32.47|35.48|32.48|35.51|32.51|35.47|32.47|0
1752008400000|2025-07-08 21:00:00|35.49|32.49|35.48|32.48|35.49|32.49|35.46|32.46|0
1752008700000|2025-07-08 21:05:00|35.5|32.5|35.48|32.48|35.5|32.5|35.48|32.48|0
1752009000000|2025-07-08 21:10:00|35.49|32.49|35.48|32.48|35.49|32.49|35.47|32.47|0
1752009600000|2025-07-08 21:20:00|35.47|32.47|35.48|32.48|35.49|32.49|35.47|32.47|0
1752009900000|2025-07-08 21:25:00|35.5|32.5|35.48|32.48|35.51|32.51|35.48|32.48|0
1752010500000|2025-07-08 21:35:00|35.47|32.47|35.47|32.47|35.47|32.47|35.46|32.46|0
1752010800000|2025-07-08 21:40:00|35.46|32.46|35.5|32.5|35.5|32.5|35.46|32.46|0
1752011100000|2025-07-08 21:45:00|35.48|32.48|35.48|32.48|35.48|32.48|35.48|32.48|0
1752011400000|2025-07-08 21:50:00|35.46|32.46|35.48|32.48|35.48|32.48|35.46|32.46|0
1752011700000|2025-07-08 21:55:00|35.47|32.47|35.47|32.47|35.47|32.47|35.46|32.46|0
1752012000000|2025-07-08 22:00:00|35.42|32.42|35.31|32.31|35.45|32.45|35.3|32.3|0
1752012300000|2025-07-08 22:05:00|35.32|32.32|35.35|32.35|35.36|32.36|35.3|32.3|0
1752012600000|2025-07-08 22:10:00|35.34|32.34|35.43|32.43|35.45|32.45|35.34|32.34|0
1752012900000|2025-07-08 22:15:00|35.42|32.42|35.41|32.41|35.42|32.42|35.39|32.39|0
1752013200000|2025-07-08 22:20:00|35.42|32.42|35.44|32.44|35.44|32.44|35.42|32.42|0
1752013500000|2025-07-08 22:25:00|35.45|32.45|35.43|32.43|35.46|32.46|35.4|32.4|0
1752013800000|2025-07-08 22:30:00|35.44|32.44|35.44|32.44|35.51|32.51|35.42|32.42|0
1752014100000|2025-07-08 22:35:00|35.45|32.45|35.45|32.45|35.5|32.5|35.45|32.45|0
1752014400000|2025-07-08 22:40:00|35.46|32.46|35.46|32.46|35.47|32.47|35.43|32.43|0
1752014700000|2025-07-08 22:45:00|35.48|32.48|35.43|32.43|35.48|32.48|35.42|32.42|0
1752015000000|2025-07-08 22:50:00|35.41|32.41|35.43|32.43|35.43|32.43|35.4|32.4|0
1752015300000|2025-07-08 22:55:00|35.42|32.42|35.4|32.4|35.42|32.42|35.4|32.4|0
1752015600000|2025-07-08 23:00:00|35.36|32.36|35.4|32.4|35.4|32.4|35.36|32.36|0
1752015900000|2025-07-08 23:05:00|35.38|32.38|35.31|32.31|35.38|32.38|35.3|32.3|0
1752016200000|2025-07-08 23:10:00|35.32|32.32|35.33|32.33|35.33|32.33|35.31|32.31|0
1752016500000|2025-07-08 23:15:00|35.32|32.32|35.29|32.29|35.33|32.33|35.26|32.26|0
1752016800000|2025-07-08 23:20:00|35.3|32.3|35.45|32.45|35.52|32.52|35.29|32.29|0
1752017100000|2025-07-08 23:25:00|35.44|32.44|35.45|32.45|35.46|32.46|35.4|32.4|0
1752017400000|2025-07-08 23:30:00|35.44|32.44|35.5|32.5|35.51|32.51|35.44|32.44|0
1752017700000|2025-07-08 23:35:00|35.51|32.51|35.48|32.48|35.53|32.53|35.48|32.48|0
1752018000000|2025-07-08 23:40:00|35.49|32.49|35.44|32.44|35.51|32.51|35.43|32.43|0
1752018300000|2025-07-08 23:45:00|35.42|32.42|35.49|32.49|35.49|32.49|35.42|32.42|0
1752018600000|2025-07-08 23:50:00|35.48|32.48|35.5|32.5|35.51|32.51|35.45|32.45|0
1752018900000|2025-07-08 23:55:00|35.49|32.49|35.52|32.52|35.57|32.57|35.47|32.47|0
1752019200000|2025-07-09 00:00:00|35.56|32.56|35.66|32.66|35.67|32.67|35.54|32.54|0
1752019500000|2025-07-09 00:05:00|35.67|32.67|35.63|32.63|35.71|32.71|35.61|32.61|0
1752019800000|2025-07-09 00:10:00|35.64|32.64|35.81|32.81|35.83|32.83|35.64|32.64|0
1752020100000|2025-07-09 00:15:00|35.82|32.82|35.48|33.08|35.82|33.19|35.42|32.8|0
1752020400000|2025-07-09 00:20:00|35.49|33.09|35.46|33.06|35.49|33.09|35.43|33.03|0
1752020700000|2025-07-09 00:25:00|35.48|33.08|35.48|33.08|35.5|33.1|35.45|33.05|0
1752021000000|2025-07-09 00:30:00|35.47|33.07|35.53|33.13|35.53|33.13|35.46|33.06|0
1752021300000|2025-07-09 00:35:00|35.54|33.14|35.5|33.1|35.61|33.21|35.49|33.09|0
1752021600000|2025-07-09 00:40:00|35.49|33.09|35.46|33.06|35.52|33.12|35.44|33.04|0
1752021900000|2025-07-09 00:45:00|35.45|33.05|35.48|33.08|35.49|33.09|35.44|33.04|0
1752022200000|2025-07-09 00:50:00|35.49|33.09|35.48|33.08|35.49|33.09|35.43|33.03|0
1752022500000|2025-07-09 00:55:00|35.49|33.09|35.58|33.18|35.6|33.2|35.45|33.05|0
1752022800000|2025-07-09 01:00:00|35.59|33.19|35.45|33.05|35.61|33.21|35.44|33.04|0
1752023100000|2025-07-09 01:05:00|35.46|33.06|35.42|33.02|35.47|33.07|35.38|32.98|0
1752023400000|2025-07-09 01:10:00|35.41|33.01|35.41|33.01|35.45|33.05|35.37|32.97|0
1752023700000|2025-07-09 01:15:00|35.4|33|35.5|33.1|35.51|33.11|35.4|33|0
1752024000000|2025-07-09 01:20:00|35.49|33.09|35.46|33.06|35.52|33.12|35.45|33.05|0
1752024300000|2025-07-09 01:25:00|35.47|33.07|35.53|33.13|35.54|33.14|35.45|33.05|0
1752024600000|2025-07-09 01:30:00|35.54|33.14|35.66|33.26|35.75|33.35|35.54|33.14|0
1752024900000|2025-07-09 01:35:00|35.65|33.25|35.55|33.15|35.66|33.26|35.51|33.11|0
1752025200000|2025-07-09 01:40:00|35.53|33.13|35.51|33.11|35.57|33.17|35.48|33.08|0
1752025500000|2025-07-09 01:45:00|35.53|33.13|35.42|33.02|35.56|33.16|35.42|33.02|0
1752025800000|2025-07-09 01:50:00|35.43|33.03|35.43|33.03|35.43|33.03|35.38|32.98|0
1752026100000|2025-07-09 01:55:00|35.42|33.02|35.33|32.93|35.43|33.03|35.33|32.93|0
1752026400000|2025-07-09 02:00:00|35.38|32.98|35.3|32.9|35.4|33|35.29|32.89|0
1752026700000|2025-07-09 02:05:00|35.29|32.89|35.35|32.95|35.35|32.95|35.29|32.89|0
1752027000000|2025-07-09 02:10:00|35.33|32.93|35.33|32.93|35.35|32.95|35.32|32.92|0
1752027300000|2025-07-09 02:15:00|35.34|32.94|35.35|32.95|35.36|32.96|35.32|32.92|0
1752027600000|2025-07-09 02:20:00|35.34|32.94|35.35|32.95|35.4|33|35.32|32.92|0
1752027900000|2025-07-09 02:25:00|35.33|32.93|35.34|32.94|35.34|32.94|35.3|32.9|0
1752028200000|2025-07-09 02:30:00|35.36|32.96|35.34|32.94|35.36|32.96|35.32|32.92|0
1752028500000|2025-07-09 02:35:00|35.33|32.93|35.34|32.94|35.37|32.97|35.32|32.92|0
1752028800000|2025-07-09 02:40:00|35.35|32.95|35.34|32.94|35.35|32.95|35.32|32.92|0
1752029100000|2025-07-09 02:45:00|35.32|32.92|35.34|32.94|35.36|32.96|35.3|32.9|0
1752029400000|2025-07-09 02:50:00|35.35|32.95|35.31|32.91|35.36|32.96|35.31|32.91|0
1752029700000|2025-07-09 02:55:00|35.32|32.92|35.33|32.93|35.33|32.93|35.3|32.9|0
1752030000000|2025-07-09 03:00:00|35.32|32.92|35.34|32.94|35.36|32.96|35.29|32.89|0
1752030300000|2025-07-09 03:05:00|35.35|32.95|35.33|32.93|35.35|32.95|35.31|32.91|0
1752030600000|2025-07-09 03:10:00|35.32|32.92|35.41|33.01|35.45|33.05|35.3|32.9|0
1752030900000|2025-07-09 03:15:00|35.42|33.02|35.43|33.03|35.46|33.06|35.41|33.01|0
1752031200000|2025-07-09 03:20:00|35.44|33.04|35.4|33|35.46|33.06|35.39|32.99|0
1752031500000|2025-07-09 03:25:00|35.39|32.99|35.37|32.97|35.43|33.03|35.2|32.8|0
1752031800000|2025-07-09 03:30:00|35.38|32.98|35.36|32.96|35.38|32.98|35.34|32.94|0
1752032100000|2025-07-09 03:35:00|35.35|32.95|35.42|33.02|35.43|33.03|35.35|32.95|0
1752032400000|2025-07-09 03:40:00|35.4|33|35.43|33.03|35.47|33.07|35.4|33|0
1752032700000|2025-07-09 03:45:00|35.44|33.04|35.43|33.03|35.47|33.07|35.4|33|0
1752033000000|2025-07-09 03:50:00|35.42|33.02|35.4|33|35.45|33.05|35.39|32.99|0
1752033300000|2025-07-09 03:55:00|35.41|33.01|35.43|33.03|35.45|33.05|35.4|33|0
1752033600000|2025-07-09 04:00:00|35.19|32.79|35.44|33.04|35.46|33.06|35.19|32.79|0
1752033900000|2025-07-09 04:05:00|35.43|33.03|35.43|33.03|35.46|33.06|35.41|33.01|0
1752034200000|2025-07-09 04:10:00|35.42|33.02|35.4|33|35.45|33.05|35.39|32.99|0
1752034500000|2025-07-09 04:15:00|35.41|33.01|35.41|33.01|35.43|33.03|35.4|33|0
1752034800000|2025-07-09 04:20:00|35.42|33.02|35.42|33.02|35.45|33.05|35.38|32.98|0
1752035100000|2025-07-09 04:25:00|35.41|33.01|35.41|33.01|35.45|33.05|35.41|33.01|0
1752035400000|2025-07-09 04:30:00|35.42|33.02|35.44|33.04|35.46|33.06|35.41|33.01|0
1752035700000|2025-07-09 04:35:00|35.43|33.03|35.31|32.91|35.43|33.03|35.13|32.73|0
1752036000000|2025-07-09 04:40:00|35.3|32.9|35.27|32.87|35.34|32.94|35.25|32.85|0
1752036300000|2025-07-09 04:45:00|35.26|32.86|35.28|32.88|35.3|32.9|35.26|32.86|0
1752036600000|2025-07-09 04:50:00|35.27|32.87|35.28|32.88|35.29|32.89|35.25|32.85|0
1752036900000|2025-07-09 04:55:00|35.27|32.87|35.28|32.88|35.3|32.9|35.25|32.85|0
1752037200000|2025-07-09 05:00:00|35.29|32.89|35.31|32.91|35.34|32.94|35.29|32.89|0
1752037500000|2025-07-09 05:05:00|35.32|32.92|35.32|32.92|35.33|32.93|35.3|32.9|0
1752037800000|2025-07-09 05:10:00|35.33|32.93|35.29|32.89|35.35|32.95|35.26|32.86|0
1752038100000|2025-07-09 05:15:00|35.28|32.88|35.38|32.98|35.4|33|35.27|32.87|0
1752038400000|2025-07-09 05:20:00|35.37|32.97|35.4|33|35.4|33|35.34|32.94|0
1752038700000|2025-07-09 05:25:00|35.41|33.01|35.42|33.02|35.46|33.06|35.38|32.98|0
1752039000000|2025-07-09 05:30:00|35.41|33.01|35.45|33.05|35.49|33.09|35.41|33.01|0
1752039300000|2025-07-09 05:35:00|35.44|33.04|35.31|32.91|35.45|33.05|35.3|32.9|0
1752039600000|2025-07-09 05:40:00|35.32|32.92|35.3|32.9|35.34|32.94|35.28|32.88|0
1752039900000|2025-07-09 05:45:00|35.31|32.91|35.41|33.01|35.43|33.03|35.29|32.89|0
1752040200000|2025-07-09 05:50:00|35.43|33.03|35.38|32.98|35.44|33.04|35.38|32.98|0
1752040500000|2025-07-09 05:55:00|35.39|32.99|35.37|32.97|35.44|33.04|35.35|32.95|0
1752040800000|2025-07-09 06:00:00|35.38|32.98|35.43|33.03|35.47|33.07|35.36|32.96|0
1752041100000|2025-07-09 06:05:00|35.44|33.04|35.6|33.2|35.67|33.27|35.39|32.99|0
1752041400000|2025-07-09 06:10:00|35.61|33.21|35.5|33.1|35.64|33.24|35.49|33.09|0
1752041700000|2025-07-09 06:15:00|35.51|33.11|35.47|33.07|35.54|33.14|35.44|33.04|0
1752042000000|2025-07-09 06:20:00|35.46|33.06|35.4|33|35.47|33.07|35.38|32.98|0
1752042300000|2025-07-09 06:25:00|35.41|33.01|35.36|32.96|35.43|33.03|35.34|32.94|0
1752042600000|2025-07-09 06:30:00|35.35|32.95|35.28|32.88|35.38|32.98|35.26|32.86|0
1752042900000|2025-07-09 06:35:00|35.26|32.86|35.37|32.97|35.38|32.98|35.13|32.73|0
1752043200000|2025-07-09 06:40:00|35.36|32.96|35.3|32.9|35.38|32.98|35.29|32.89|0
1752043500000|2025-07-09 06:45:00|35.31|32.91|35.2|32.8|35.34|32.94|35.2|32.8|0
1752043800000|2025-07-09 06:50:00|35.21|32.81|35.05|32.65|35.23|32.83|34.99|32.59|0
1752044100000|2025-07-09 06:55:00|35.04|32.64|35.14|32.74|35.15|32.75|35.03|32.63|0
1752044400000|2025-07-09 07:00:00|35.13|32.73|35.08|32.68|35.16|32.76|34.87|32.47|0
1752044700000|2025-07-09 07:05:00|35.07|32.67|35.19|32.79|35.19|32.79|34.97|32.57|0
1752045000000|2025-07-09 07:10:00|35.2|32.8|35.22|32.82|35.25|32.85|35.16|32.76|0
1752045300000|2025-07-09 07:15:00|35.23|32.83|35.19|32.79|35.26|32.86|35.18|32.78|0
1752045600000|2025-07-09 07:20:00|35.2|32.8|35.03|32.63|35.22|32.82|35.03|32.63|0
1752045900000|2025-07-09 07:25:00|35.04|32.64|35.1|32.7|35.14|32.74|34.98|32.58|0
1752046200000|2025-07-09 07:30:00|35.09|32.69|35.06|32.66|35.14|32.74|35.04|32.64|0
1752046500000|2025-07-09 07:35:00|35.08|32.68|35.06|32.66|35.12|32.72|35.03|32.63|0
1752046800000|2025-07-09 07:40:00|35.05|32.65|35.04|32.64|35.07|32.67|35.03|32.63|0
1752047100000|2025-07-09 07:45:00|35.06|32.66|34.87|32.47|35.06|32.66|34.87|32.47|0
1752047400000|2025-07-09 07:50:00|34.86|32.46|34.93|32.53|34.94|32.54|34.86|32.46|0
1752047700000|2025-07-09 07:55:00|34.94|32.54|34.92|32.52|34.95|32.55|34.9|32.5|0
1752048000000|2025-07-09 08:00:00|34.93|32.53|34.91|32.51|35.05|32.65|34.89|32.49|0
1752048300000|2025-07-09 08:05:00|34.9|32.5|34.93|32.53|34.97|32.57|34.88|32.48|0
1752048600000|2025-07-09 08:10:00|34.94|32.54|35.01|32.61|35.04|32.64|34.91|32.51|0
1752048900000|2025-07-09 08:15:00|35|32.6|34.92|32.52|35.04|32.64|34.89|32.49|0
1752049200000|2025-07-09 08:20:00|34.93|32.53|35.04|32.64|35.13|32.73|34.86|32.46|0
1752049500000|2025-07-09 08:25:00|35.05|32.65|34.9|32.5|35.05|32.65|34.9|32.5|0
1752049800000|2025-07-09 08:30:00|34.85|32.45|34.86|32.46|34.87|32.47|34.82|32.42|0
1752050100000|2025-07-09 08:35:00|34.87|32.47|34.83|32.43|34.89|32.49|34.78|32.38|0
1752050400000|2025-07-09 08:40:00|34.82|32.42|34.8|32.4|34.83|32.43|34.78|32.38|0
1752050700000|2025-07-09 08:45:00|34.81|32.41|34.83|32.43|34.84|32.44|34.8|32.4|0
1752051000000|2025-07-09 08:50:00|34.82|32.42|34.82|32.42|34.84|32.44|34.76|32.36|0
1752051300000|2025-07-09 08:55:00|34.81|32.41|34.8|32.4|34.84|32.44|34.8|32.4|0
1752051600000|2025-07-09 09:00:00|34.79|32.39|34.7|32.3|34.82|32.42|34.65|32.25|0
1752051900000|2025-07-09 09:05:00|34.71|32.31|34.72|32.32|34.73|32.33|34.7|32.3|0
1752052200000|2025-07-09 09:10:00|34.71|32.31|34.52|32.12|34.72|32.32|34.48|32.08|0
1752052500000|2025-07-09 09:15:00|34.51|32.11|34.43|32.03|34.52|32.12|34.24|31.84|0
1752052800000|2025-07-09 09:20:00|34.4|32|34.35|31.95|34.44|32.04|34.35|31.95|0
1752053100000|2025-07-09 09:25:00|34.37|31.97|34.31|31.91|34.45|32.05|34.31|31.91|0
1752053400000|2025-07-09 09:30:00|34.32|31.92|34.34|31.94|34.4|32|34.29|31.89|0
1752053700000|2025-07-09 09:35:00|34.32|31.92|34.35|31.95|34.41|32.01|34.3|31.9|0
1752054000000|2025-07-09 09:40:00|34.36|31.96|34.32|31.92|34.37|31.97|34.11|31.71|0
1752054300000|2025-07-09 09:45:00|34.33|31.93|34.33|31.93|34.38|31.98|34.31|31.91|0
1752054600000|2025-07-09 09:50:00|34.35|31.95|34.34|31.94|34.36|31.96|34.31|31.91|0
1752054900000|2025-07-09 09:55:00|34.33|31.93|34.43|32.03|34.45|32.05|34.33|31.93|0
1752055200000|2025-07-09 10:00:00|34.32|31.92|34.46|32.06|34.46|32.06|34.31|31.91|0
1752055500000|2025-07-09 10:05:00|34.47|32.07|34.51|32.11|34.53|32.13|34.42|32.02|0
1752055800000|2025-07-09 10:10:00|34.53|32.13|34.37|31.97|34.56|32.16|34.34|31.94|0
1752056100000|2025-07-09 10:15:00|34.38|31.98|34.42|32.02|34.44|32.04|34.34|31.94|0
1752056400000|2025-07-09 10:20:00|34.41|32.01|34.39|31.99|34.43|32.03|34.36|31.96|0
1752056700000|2025-07-09 10:25:00|34.38|31.98|34.43|32.03|34.44|32.04|34.38|31.98|0
1752057000000|2025-07-09 10:30:00|34.42|32.02|34.36|31.96|34.45|32.05|34.31|31.91|0
1752057300000|2025-07-09 10:35:00|34.37|31.97|34.37|31.97|34.4|32|34.23|31.83|0
1752057600000|2025-07-09 10:40:00|34.36|31.96|34.38|31.98|34.42|32.02|34.32|31.92|0
1752057900000|2025-07-09 10:45:00|34.39|31.99|34.32|31.92|34.39|31.99|34.31|31.91|0
1752058200000|2025-07-09 10:50:00|34.33|31.93|34.41|32.01|34.43|32.03|34.29|31.89|0
1752058500000|2025-07-09 10:55:00|34.42|32.02|34.4|32|34.44|32.04|34.22|31.82|0
1752058800000|2025-07-09 11:00:00|34.39|31.99|34.36|31.96|34.45|32.05|34.33|31.93|0
1752059100000|2025-07-09 11:05:00|34.37|31.97|34.39|31.99|34.45|32.05|34.18|31.78|0
1752059400000|2025-07-09 11:10:00|34.4|32|34.26|31.86|34.4|32|34.15|31.75|0
1752059700000|2025-07-09 11:15:00|34.27|31.87|34.31|31.91|34.36|31.96|34.26|31.86|0
1752060000000|2025-07-09 11:20:00|34.32|31.92|34.23|31.83|34.35|31.95|34.2|31.8|0
1752060300000|2025-07-09 11:25:00|34.24|31.84|34.23|31.83|34.26|31.86|34.2|31.8|0
1752060600000|2025-07-09 11:30:00|34.22|31.82|34.12|31.72|34.24|31.84|34.11|31.71|0
1752060900000|2025-07-09 11:35:00|34.11|31.71|34.19|31.79|34.19|31.79|33.98|31.58|0
1752061200000|2025-07-09 11:40:00|34.2|31.8|34.17|31.77|34.23|31.83|34.14|31.74|0
1752061500000|2025-07-09 11:45:00|34.18|31.78|34.11|31.71|34.23|31.83|34.1|31.7|0
1752061800000|2025-07-09 11:50:00|34.12|31.72|34.13|31.73|34.16|31.76|34.05|31.65|0
1752062100000|2025-07-09 11:55:00|34.14|31.74|34.14|31.74|34.18|31.78|34.12|31.72|0
1752062400000|2025-07-09 12:00:00|33.99|31.59|34.17|31.77|34.39|31.99|33.99|31.59|0
1752062700000|2025-07-09 12:05:00|34.18|31.78|34.12|31.72|34.19|31.79|34.1|31.7|0
1752063000000|2025-07-09 12:10:00|34.13|31.73|34.05|31.65|34.14|31.74|33.95|31.55|0
1752063300000|2025-07-09 12:15:00|34.04|31.64|33.99|31.59|34.06|31.66|33.97|31.57|0
1752063600000|2025-07-09 12:20:00|34|31.6|33.95|31.55|34.06|31.66|33.92|31.52|0
1752063900000|2025-07-09 12:25:00|33.93|31.53|33.92|31.52|34.01|31.61|33.92|31.52|0
1752064200000|2025-07-09 12:30:00|33.91|31.51|33.94|31.54|33.98|31.58|33.86|31.46|0
1752064500000|2025-07-09 12:35:00|33.93|31.53|33.95|31.55|33.96|31.56|33.91|31.51|0
1752064800000|2025-07-09 12:40:00|33.96|31.56|33.93|31.53|33.96|31.56|33.9|31.5|0
1752065100000|2025-07-09 12:45:00|33.92|31.52|33.79|31.39|33.94|31.54|33.71|31.31|0
1752065400000|2025-07-09 12:50:00|33.78|31.38|33.87|31.47|33.89|31.49|33.72|31.32|0
1752065700000|2025-07-09 12:55:00|33.88|31.48|33.88|31.48|33.95|31.55|33.87|31.47|0
1752066000000|2025-07-09 13:00:00|33.89|31.49|33.82|31.42|33.94|31.54|33.82|31.42|0
1752066300000|2025-07-09 13:05:00|33.84|31.44|33.78|31.38|33.86|31.46|33.75|31.35|0
1752066600000|2025-07-09 13:10:00|33.77|31.37|33.68|31.28|33.79|31.39|33.66|31.26|0
1752066900000|2025-07-09 13:15:00|33.69|31.29|33.7|31.3|33.72|31.32|33.66|31.26|0
1752067200000|2025-07-09 13:20:00|33.71|31.31|33.96|30.96|33.96|31.31|33.65|30.96|0
1752067500000|2025-07-09 13:25:00|33.98|30.98|33.83|30.83|33.98|30.98|33.83|30.83|0
1752067800000|2025-07-09 13:30:00|33.47|31.07|33.33|30.93|33.55|31.15|33.26|30.86|0
1752068100000|2025-07-09 13:35:00|33.32|30.92|33.2|30.8|33.4|31|33.2|30.8|0
1752068400000|2025-07-09 13:40:00|33.19|30.79|33.23|30.83|33.29|30.89|33.08|30.68|0
1752068700000|2025-07-09 13:45:00|33.21|30.81|33.17|30.77|33.26|30.86|33.1|30.7|0
1752069000000|2025-07-09 13:50:00|33.15|30.75|33.22|30.82|33.26|30.86|33.09|30.69|0
1752069300000|2025-07-09 13:55:00|33.25|30.85|33.32|30.92|33.45|31.05|33.21|30.81|0
1752069600000|2025-07-09 14:00:00|33.34|30.94|33.41|31.01|33.48|31.08|33.25|30.85|0
1752069900000|2025-07-09 14:05:00|33.4|31|33.52|31.12|33.57|31.17|33.38|30.98|0
1752070200000|2025-07-09 14:10:00|33.51|31.11|33.47|31.07|33.61|31.21|33.42|31.02|0
1752070500000|2025-07-09 14:15:00|33.48|31.08|33.5|31.1|33.53|31.13|33.44|31.04|0
1752070800000|2025-07-09 14:20:00|33.49|31.09|33.45|31.05|33.51|31.11|33.41|31.01|0
1752071100000|2025-07-09 14:25:00|33.46|31.06|33.67|31.27|33.72|31.32|33.38|30.98|0
1752071400000|2025-07-09 14:30:00|33.69|31.29|34.09|31.69|34.19|31.79|33.67|31.27|0
1752071700000|2025-07-09 14:35:00|34.1|31.7|34|31.6|34.32|31.92|33.99|31.59|0
1752072000000|2025-07-09 14:40:00|34.02|31.62|34.24|31.84|34.26|31.86|33.97|31.57|0
1752072300000|2025-07-09 14:45:00|34.28|31.88|34.35|31.95|34.46|32.06|34.03|31.63|0
1752072600000|2025-07-09 14:50:00|34.37|31.97|34.49|32.09|34.54|32.14|34.3|31.9|0
1752072900000|2025-07-09 14:55:00|34.47|32.07|34.41|32.01|34.56|32.16|34.4|32|0
1752073200000|2025-07-09 15:00:00|34.45|32.05|34.14|31.74|34.53|32.13|34.09|31.69|0
1752073500000|2025-07-09 15:05:00|34.15|31.75|34.27|31.87|34.38|31.98|34.12|31.72|0
1752073800000|2025-07-09 15:10:00|34.29|31.89|34.36|31.96|34.42|32.02|34.16|31.76|0
1752074100000|2025-07-09 15:15:00|34.35|31.95|34.41|32.01|34.57|32.17|34.29|31.89|0
1752074400000|2025-07-09 15:20:00|34.4|32|34.22|31.82|34.44|32.04|34.21|31.81|0
1752074700000|2025-07-09 15:25:00|34.21|31.81|33.99|31.59|34.23|31.83|33.93|31.53|0
1752075000000|2025-07-09 15:30:00|33.92|31.52|33.88|31.48|34.02|31.62|33.86|31.46|0
1752075300000|2025-07-09 15:35:00|33.87|31.47|34.02|31.62|34.21|31.81|33.86|31.46|0
1752075600000|2025-07-09 15:40:00|34.01|31.61|33.87|31.47|34.02|31.62|33.83|31.43|0
1752075900000|2025-07-09 15:45:00|33.86|31.46|33.75|31.35|33.9|31.5|33.74|31.34|0
1752076200000|2025-07-09 15:50:00|33.77|31.37|33.98|31.58|34.01|31.61|33.73|31.33|0
1752076500000|2025-07-09 15:55:00|33.99|31.59|33.93|31.53|34.02|31.62|33.87|31.47|0
1752076800000|2025-07-09 16:00:00|33.92|31.52|33.71|31.31|33.95|31.55|33.67|31.27|0
1752077100000|2025-07-09 16:05:00|33.72|31.32|33.76|31.36|33.79|31.39|33.66|31.26|0
1752077400000|2025-07-09 16:10:00|33.74|31.34|33.82|31.42|33.85|31.45|33.71|31.31|0
1752077700000|2025-07-09 16:15:00|33.83|31.43|33.7|31.3|33.86|31.46|33.68|31.28|0
1752078000000|2025-07-09 16:20:00|33.71|31.31|33.82|31.42|33.84|31.44|33.69|31.29|0
1752078300000|2025-07-09 16:25:00|33.81|31.41|33.74|31.34|33.85|31.45|33.65|31.25|0
1752078600000|2025-07-09 16:30:00|33.73|31.33|33.71|31.31|33.73|31.33|33.62|31.22|0
1752078900000|2025-07-09 16:35:00|33.72|31.32|33.68|31.28|33.72|31.32|33.62|31.22|0
1752079200000|2025-07-09 16:40:00|33.7|31.3|33.66|31.26|33.7|31.3|33.61|31.21|0
1752079500000|2025-07-09 16:45:00|33.67|31.27|33.62|31.22|33.69|31.29|33.56|31.16|0
1752079800000|2025-07-09 16:50:00|33.61|31.21|33.57|31.17|33.64|31.24|33.56|31.16|0
1752080100000|2025-07-09 16:55:00|33.56|31.16|33.63|31.23|33.63|31.23|33.49|31.09|0
1752080400000|2025-07-09 17:00:00|33.64|31.24|33.75|31.35|34.38|31.98|33.15|30.75|0
1752080700000|2025-07-09 17:05:00|33.74|31.34|33.56|31.16|33.76|31.36|33.53|31.13|0
1752081000000|2025-07-09 17:10:00|33.55|31.15|33.53|31.13|33.6|31.2|33.46|31.06|0
1752081300000|2025-07-09 17:15:00|33.54|31.14|33.4|31|33.57|31.17|33.38|30.98|0
1752081600000|2025-07-09 17:20:00|33.41|31.01|33.41|31.01|33.47|31.07|33.34|30.94|0
1752081900000|2025-07-09 17:25:00|33.39|30.99|33.5|31.1|33.57|31.17|33.35|30.95|0
1752082200000|2025-07-09 17:30:00|33.49|31.09|33.51|31.11|33.59|31.19|33.46|31.06|0
1752082500000|2025-07-09 17:35:00|33.49|31.09|33.46|31.06|33.56|31.16|33.45|31.05|0
1752082800000|2025-07-09 17:40:00|33.45|31.05|33.45|31.05|33.48|31.08|33.39|30.99|0
1752083100000|2025-07-09 17:45:00|33.47|31.07|33.42|31.02|33.59|31.19|33.41|31.01|0
1752083400000|2025-07-09 17:50:00|33.43|31.03|33.43|31.03|33.56|31.16|33.28|30.88|0
1752083700000|2025-07-09 17:55:00|33.45|31.05|33.48|31.08|33.52|31.12|33.42|31.02|0
1752084000000|2025-07-09 18:00:00|33.49|31.09|33.44|31.04|33.85|31.45|33.34|30.94|0
1752084300000|2025-07-09 18:05:00|33.45|31.05|33.38|30.98|33.47|31.07|33.24|30.84|0
1752084600000|2025-07-09 18:10:00|33.39|30.99|33.33|30.93|33.43|31.03|33.3|30.9|0
1752084900000|2025-07-09 18:15:00|33.32|30.92|33.4|31|33.46|31.06|33.31|30.91|0
1752085200000|2025-07-09 18:20:00|33.41|31.01|33.37|30.97|33.42|31.02|33.25|30.85|0
1752085500000|2025-07-09 18:25:00|33.43|31.03|33.53|31.13|33.53|31.13|33.39|30.99|0
1752085800000|2025-07-09 18:30:00|33.52|31.12|33.44|31.04|33.54|31.14|33.39|30.99|0
1752086100000|2025-07-09 18:35:00|33.45|31.05|33.38|30.98|33.45|31.05|33.34|30.94|0
1752086400000|2025-07-09 18:40:00|33.39|30.99|33.42|31.02|33.48|31.08|33.34|30.94|0
1752086700000|2025-07-09 18:45:00|33.43|31.03|33.4|31|33.46|31.06|33.39|30.99|0
1752087000000|2025-07-09 18:50:00|33.43|31.03|33.42|31.02|33.45|31.05|33.34|30.94|0
1752087300000|2025-07-09 18:55:00|33.41|31.01|33.33|30.93|33.42|31.02|33.27|30.87|0
1752087600000|2025-07-09 19:00:00|33.32|30.92|33.43|31.03|33.43|31.03|33.28|30.88|0
1752087900000|2025-07-09 19:05:00|33.44|31.04|33.5|31.1|33.5|31.1|33.4|31|0
1752088200000|2025-07-09 19:10:00|33.48|31.08|33.54|31.14|33.55|31.15|33.42|31.02|0
1752088500000|2025-07-09 19:15:00|33.55|31.15|33.51|31.11|33.56|31.16|33.48|31.08|0
1752088800000|2025-07-09 19:20:00|33.5|31.1|33.51|31.11|33.56|31.16|33.41|31.01|0
1752089100000|2025-07-09 19:25:00|33.5|31.1|33.54|31.14|33.56|31.16|33.49|31.09|0
1752089400000|2025-07-09 19:30:00|33.53|31.13|33.48|31.08|33.63|31.23|33.47|31.07|0
1752089700000|2025-07-09 19:35:00|33.49|31.09|33.44|31.04|33.51|31.11|33.4|31|0
1752090000000|2025-07-09 19:40:00|33.45|31.05|33.32|30.92|33.45|31.05|33.32|30.92|0
1752090300000|2025-07-09 19:45:00|33.33|30.93|33.31|30.91|33.44|31.04|33.31|30.91|0
1752090600000|2025-07-09 19:50:00|33.32|30.92|33.31|30.91|33.42|31.02|33.21|30.81|0
1752090900000|2025-07-09 19:55:00|33.25|30.85|33.38|30.98|33.41|31.01|33.18|30.78|0
1752091200000|2025-07-09 20:00:00|33.34|30.94|33.41|31.01|33.42|31.02|33.27|30.87|0
1752091500000|2025-07-09 20:05:00|33.4|31|33.38|30.98|33.42|31.02|33.28|30.88|0
1752091800000|2025-07-09 20:10:00|33.39|30.99|33.39|30.99|33.4|31|33.34|30.94|0
1752092100000|2025-07-09 20:15:00|33.4|31|33.52|31.12|33.54|31.14|33.37|30.97|0
1752092400000|2025-07-09 20:20:00|33.53|31.13|33.55|31.15|33.59|31.19|33.51|31.11|0
1752092700000|2025-07-09 20:25:00|33.56|31.16|33.54|31.14|33.56|31.16|33.52|31.12|0
1752093000000|2025-07-09 20:30:00|33.55|31.15|33.52|31.12|33.57|31.17|33.5|31.1|0
1752093300000|2025-07-09 20:35:00|33.54|31.14|33.51|31.11|33.54|31.14|33.5|31.1|0
1752093600000|2025-07-09 20:40:00|33.52|31.12|33.54|31.14|33.54|31.14|33.5|31.1|0
1752093900000|2025-07-09 20:45:00|33.53|31.13|33.56|31.16|33.57|31.17|33.53|31.13|0
1752094200000|2025-07-09 20:50:00|33.55|31.15|33.51|31.11|33.56|31.16|33.51|31.11|0
1752094500000|2025-07-09 20:55:00|33.81|30.81|33.82|30.82|33.85|30.85|33.81|30.81|0
1752094800000|2025-07-09 21:00:00|33.83|30.83|33.82|30.82|33.84|30.84|33.82|30.82|0
1752095100000|2025-07-09 21:05:00|33.81|30.81|33.81|30.81|33.81|30.81|33.81|30.81|0
1752095400000|2025-07-09 21:10:00|33.8|30.8|33.79|30.79|33.8|30.8|33.79|30.79|0
1752096000000|2025-07-09 21:20:00|33.78|30.78|33.78|30.78|33.79|30.79|33.77|30.77|0
1752096300000|2025-07-09 21:25:00|33.79|30.79|33.78|30.78|33.79|30.79|33.77|30.77|0
1752096600000|2025-07-09 21:30:00|33.79|30.79|33.79|30.79|33.79|30.79|33.79|30.79|0
1752096900000|2025-07-09 21:35:00|33.78|30.78|33.81|30.81|33.81|30.81|33.78|30.78|0
1752097200000|2025-07-09 21:40:00|33.8|30.8|33.81|30.81|33.81|30.81|33.8|30.8|0
1752097500000|2025-07-09 21:45:00|33.82|30.82|33.79|30.79|33.82|30.82|33.79|30.79|0
1752097800000|2025-07-09 21:50:00|33.78|30.78|33.79|30.79|33.79|30.79|33.77|30.77|0
1752098100000|2025-07-09 21:55:00|33.8|30.8|33.79|30.79|33.8|30.8|33.79|30.79|0
1752098400000|2025-07-09 22:00:00|33.86|30.86|33.77|30.77|33.92|30.92|33.76|30.76|0
1752098700000|2025-07-09 22:05:00|33.78|30.78|33.71|30.71|33.8|30.8|33.68|30.68|0
1752099000000|2025-07-09 22:10:00|33.7|30.7|33.65|30.65|33.72|30.72|33.62|30.62|0
1752099300000|2025-07-09 22:15:00|33.64|30.64|33.6|30.6|33.66|30.66|33.59|30.59|0
1752099600000|2025-07-09 22:20:00|33.59|30.59|33.57|30.57|33.63|30.63|33.57|30.57|0
1752099900000|2025-07-09 22:25:00|33.58|30.58|33.65|30.65|33.65|30.65|33.56|30.56|0
1752100200000|2025-07-09 22:30:00|33.64|30.64|33.62|30.62|33.66|30.66|33.61|30.61|0
1752100500000|2025-07-09 22:35:00|33.63|30.63|33.61|30.61|33.63|30.63|33.58|30.58|0
1752100800000|2025-07-09 22:40:00|33.62|30.62|33.63|30.63|33.64|30.64|33.61|30.61|0
1752101100000|2025-07-09 22:45:00|33.64|30.64|33.65|30.65|33.67|30.67|33.62|30.62|0
1752101400000|2025-07-09 22:50:00|33.64|30.64|33.64|30.64|33.65|30.65|33.63|30.63|0
1752101700000|2025-07-09 22:55:00|33.63|30.63|33.65|30.65|33.65|30.65|33.62|30.62|0
1752102000000|2025-07-09 23:00:00|33.64|30.64|33.66|30.66|33.66|30.66|33.63|30.63|0
1752102300000|2025-07-09 23:05:00|33.67|30.67|33.7|30.7|33.71|30.71|33.66|30.66|0
1752102600000|2025-07-09 23:10:00|33.72|30.72|33.76|30.76|33.76|30.76|33.72|30.72|0
1752102900000|2025-07-09 23:15:00|33.75|30.75|33.76|30.76|33.79|30.79|33.75|30.75|0
1752103200000|2025-07-09 23:20:00|33.74|30.74|33.74|30.74|33.75|30.75|33.73|30.73|0
1752103500000|2025-07-09 23:25:00|33.75|30.75|33.79|30.79|33.79|30.79|33.75|30.75|0
1752103800000|2025-07-09 23:30:00|33.78|30.78|33.83|30.83|33.86|30.86|33.78|30.78|0
1752104100000|2025-07-09 23:35:00|33.84|30.84|33.87|30.87|33.92|30.92|33.83|30.83|0
1752104400000|2025-07-09 23:40:00|33.86|30.86|33.87|30.87|33.91|30.91|33.85|30.85|0
1752104700000|2025-07-09 23:45:00|33.86|30.86|33.89|30.89|33.93|30.93|33.85|30.85|0
1752105000000|2025-07-09 23:50:00|33.9|30.9|33.89|30.89|33.91|30.91|33.88|30.88|0
1752105300000|2025-07-09 23:55:00|33.88|30.88|33.9|30.9|33.9|30.9|33.87|30.87|0
1752105600000|2025-07-10 00:00:00|33.91|30.91|34.01|31.01|34.04|31.04|33.91|30.91|0
1752105900000|2025-07-10 00:05:00|33.99|30.99|34.03|31.03|34.08|31.08|33.99|30.99|0
1752106200000|2025-07-10 00:10:00|34.04|31.04|34.08|31.08|34.1|31.1|34.04|31.04|0
1752106500000|2025-07-10 00:15:00|34.07|31.07|33.82|31.42|34.07|31.44|33.74|31.05|0
1752106800000|2025-07-10 00:20:00|33.8|31.4|33.91|31.51|34.02|31.62|33.8|31.4|0
1752107100000|2025-07-10 00:25:00|33.92|31.52|33.95|31.55|34.04|31.64|33.9|31.5|0
1752107400000|2025-07-10 00:30:00|33.89|31.49|33.92|31.52|34.07|31.67|33.88|31.48|0
1752107700000|2025-07-10 00:35:00|33.93|31.53|33.95|31.55|34.08|31.68|33.88|31.48|0
1752108000000|2025-07-10 00:40:00|33.96|31.56|33.93|31.53|33.98|31.58|33.87|31.47|0
1752108300000|2025-07-10 00:45:00|33.92|31.52|33.93|31.53|33.95|31.55|33.88|31.48|0
1752108600000|2025-07-10 00:50:00|33.9|31.5|33.93|31.53|33.93|31.53|33.86|31.46|0
1752108900000|2025-07-10 00:55:00|33.94|31.54|33.99|31.59|34.06|31.66|33.89|31.49|0
1752109200000|2025-07-10 01:00:00|33.98|31.58|33.98|31.58|34|31.6|33.94|31.54|0
1752109500000|2025-07-10 01:05:00|33.96|31.56|33.97|31.57|34|31.6|33.95|31.55|0
1752109800000|2025-07-10 01:10:00|33.96|31.56|34|31.6|34.02|31.62|33.92|31.52|0
1752110100000|2025-07-10 01:15:00|34.01|31.61|33.96|31.56|34.02|31.62|33.91|31.51|0
1752110400000|2025-07-10 01:20:00|33.97|31.57|33.96|31.56|33.98|31.58|33.92|31.52|0
1752110700000|2025-07-10 01:25:00|33.92|31.52|34.08|31.68|34.14|31.74|33.92|31.52|0
1752111000000|2025-07-10 01:30:00|34.09|31.69|34.06|31.66|34.1|31.7|34.03|31.63|0
1752111300000|2025-07-10 01:35:00|34.05|31.65|34.06|31.66|34.1|31.7|34.04|31.64|0
1752111600000|2025-07-10 01:40:00|34.08|31.68|34.06|31.66|34.09|31.69|34.04|31.64|0
1752111900000|2025-07-10 01:45:00|34.07|31.67|34.04|31.64|34.09|31.69|34.03|31.63|0
1752112200000|2025-07-10 01:50:00|34.06|31.66|34.08|31.68|34.1|31.7|34.01|31.61|0
1752112500000|2025-07-10 01:55:00|34.09|31.69|34.12|31.72|34.13|31.73|34.04|31.64|0
1752112800000|2025-07-10 02:00:00|34.1|31.7|34.03|31.63|34.13|31.73|34.03|31.63|0
1752113100000|2025-07-10 02:05:00|34.04|31.64|34.04|31.64|34.07|31.67|34.02|31.62|0
1752113400000|2025-07-10 02:10:00|34.03|31.63|34.03|31.63|34.06|31.66|34.01|31.61|0
1752113700000|2025-07-10 02:15:00|34.02|31.62|33.95|31.55|34.07|31.67|33.9|31.5|0
1752114000000|2025-07-10 02:20:00|33.94|31.54|33.95|31.55|33.96|31.56|33.92|31.52|0
1752114300000|2025-07-10 02:25:00|33.94|31.54|33.9|31.5|33.96|31.56|33.87|31.47|0
1752114600000|2025-07-10 02:30:00|33.89|31.49|33.92|31.52|33.92|31.52|33.88|31.48|0
1752114900000|2025-07-10 02:35:00|33.91|31.51|33.89|31.49|33.92|31.52|33.87|31.47|0
1752115200000|2025-07-10 02:40:00|33.9|31.5|33.91|31.51|33.93|31.53|33.87|31.47|0
1752115500000|2025-07-10 02:45:00|33.89|31.49|33.91|31.51|33.94|31.54|33.88|31.48|0
1752115800000|2025-07-10 02:50:00|33.92|31.52|33.95|31.55|34.03|31.63|33.86|31.46|0
1752116100000|2025-07-10 02:55:00|33.94|31.54|33.91|31.51|33.95|31.55|33.91|31.51|0
1752116400000|2025-07-10 03:00:00|33.93|31.53|33.96|31.56|34.02|31.62|33.88|31.48|0
1752116700000|2025-07-10 03:05:00|33.94|31.54|34.17|31.77|34.18|31.78|33.92|31.52|0
1752117000000|2025-07-10 03:10:00|34.18|31.78|34.18|31.78|34.2|31.8|34.15|31.75|0
1752117300000|2025-07-10 03:15:00|34.16|31.76|34.15|31.75|34.18|31.78|34.14|31.74|0
1752117600000|2025-07-10 03:20:00|34.16|31.76|34.18|31.78|34.18|31.78|34.13|31.73|0
1752117900000|2025-07-10 03:25:00|34.16|31.76|34.2|31.8|34.2|31.8|34.14|31.74|0
1752118200000|2025-07-10 03:30:00|34.19|31.79|34.17|31.77|34.2|31.8|34.16|31.76|0
1752118500000|2025-07-10 03:35:00|34.16|31.76|34.19|31.79|34.2|31.8|34.16|31.76|0
1752118800000|2025-07-10 03:40:00|34.18|31.78|34.17|31.77|34.2|31.8|34.16|31.76|0
1752119100000|2025-07-10 03:45:00|34.18|31.78|34.16|31.76|34.19|31.79|34.13|31.73|0
1752119400000|2025-07-10 03:50:00|34.17|31.77|34.16|31.76|34.2|31.8|34.16|31.76|0
1752119700000|2025-07-10 03:55:00|34.15|31.75|34.17|31.77|34.18|31.78|34.14|31.74|0
1752120000000|2025-07-10 04:00:00|34.18|31.78|34.18|31.78|36.63|34.23|34.16|31.76|0
1752120300000|2025-07-10 04:05:00|34.2|31.8|34.16|31.76|34.21|31.81|34.14|31.74|0
1752120600000|2025-07-10 04:10:00|34.15|31.75|34.17|31.77|34.19|31.79|34.15|31.75|0
1752120900000|2025-07-10 04:15:00|34.18|31.78|34.17|31.77|34.19|31.79|34.15|31.75|0
1752121200000|2025-07-10 04:20:00|34.16|31.76|34.32|31.92|34.32|31.92|34.15|31.75|0
1752121500000|2025-07-10 04:25:00|34.17|31.77|34.22|31.82|34.33|31.93|34.13|31.73|0
1752121800000|2025-07-10 04:30:00|34.17|31.77|34.15|31.75|34.18|31.78|34.12|31.72|0
1752122100000|2025-07-10 04:35:00|34.14|31.74|34.17|31.77|34.18|31.78|34.14|31.74|0
1752122400000|2025-07-10 04:40:00|34.19|31.79|34.17|31.77|34.24|31.84|34.15|31.75|0
1752122700000|2025-07-10 04:45:00|34.18|31.78|34.17|31.77|34.18|31.78|34.13|31.73|0
1752123000000|2025-07-10 04:50:00|34.15|31.75|34.15|31.75|34.18|31.78|34.14|31.74|0
1752123300000|2025-07-10 04:55:00|34.16|31.76|34.17|31.77|34.18|31.78|34.15|31.75|0
1752123600000|2025-07-10 05:00:00|34.16|31.76|34.11|31.71|34.17|31.77|34.06|31.66|0
1752123900000|2025-07-10 05:05:00|34.12|31.72|34.13|31.73|34.13|31.73|34.08|31.68|0
1752124200000|2025-07-10 05:10:00|34.12|31.72|34.11|31.71|34.12|31.72|34.07|31.67|0
1752124500000|2025-07-10 05:15:00|34.1|31.7|34.11|31.71|34.13|31.73|34.09|31.69|0
1752124800000|2025-07-10 05:20:00|34.1|31.7|34.09|31.69|34.11|31.71|34.07|31.67|0
1752125100000|2025-07-10 05:25:00|34.07|31.67|34.09|31.69|34.13|31.73|34.07|31.67|0
1752125400000|2025-07-10 05:30:00|34.08|31.68|34.25|31.85|34.3|31.9|34.08|31.68|0
1752125700000|2025-07-10 05:35:00|34.26|31.86|34.25|31.85|34.27|31.87|34.22|31.82|0
1752126000000|2025-07-10 05:40:00|34.24|31.84|34.19|31.79|34.28|31.88|34.19|31.79|0
1752126300000|2025-07-10 05:45:00|34.2|31.8|34.19|31.79|34.22|31.82|34.14|31.74|0
1752126600000|2025-07-10 05:50:00|34.2|31.8|34.23|31.83|34.23|31.83|34.16|31.76|0
1752126900000|2025-07-10 05:55:00|34.17|31.77|34.17|31.77|34.2|31.8|34.16|31.76|0
1752127200000|2025-07-10 06:00:00|34.13|31.73|34.17|31.77|34.17|31.77|34.02|31.62|0
1752127500000|2025-07-10 06:05:00|34.15|31.75|34.22|31.82|34.23|31.83|34.11|31.71|0
1752127800000|2025-07-10 06:10:00|34.23|31.83|34.2|31.8|34.23|31.83|34.19|31.79|0
1752128100000|2025-07-10 06:15:00|34.21|31.81|34.21|31.81|34.24|31.84|34.19|31.79|0
1752128400000|2025-07-10 06:20:00|34.22|31.82|34.27|31.87|34.29|31.89|34.2|31.8|0
1752128700000|2025-07-10 06:25:00|34.26|31.86|34.13|31.73|34.27|31.87|34.11|31.71|0
1752129000000|2025-07-10 06:30:00|34.12|31.72|34.08|31.68|34.19|31.79|34.04|31.64|0
1752129300000|2025-07-10 06:35:00|34.1|31.7|34.08|31.68|34.1|31.7|34.06|31.66|0
1752129600000|2025-07-10 06:40:00|34.07|31.67|34.1|31.7|34.11|31.71|34.02|31.62|0
1752129900000|2025-07-10 06:45:00|34.11|31.71|34.13|31.73|34.13|31.73|34.07|31.67|0
1752130200000|2025-07-10 06:50:00|34.11|31.71|34.07|31.67|34.12|31.72|34.06|31.66|0
1752130500000|2025-07-10 06:55:00|34.08|31.68|34.05|31.65|34.11|31.71|34.03|31.63|0
1752130800000|2025-07-10 07:00:00|34.04|31.64|34.08|31.68|34.11|31.71|34.01|31.61|0
1752131100000|2025-07-10 07:05:00|34.07|31.67|34.07|31.67|34.12|31.72|34.03|31.63|0
1752131400000|2025-07-10 07:10:00|34.06|31.66|34.1|31.7|34.12|31.72|34.01|31.61|0
1752131700000|2025-07-10 07:15:00|34.11|31.71|33.99|31.59|34.12|31.72|33.97|31.57|0
1752132000000|2025-07-10 07:20:00|34|31.6|33.95|31.55|34.02|31.62|33.9|31.5|0
1752132300000|2025-07-10 07:25:00|33.96|31.56|33.88|31.48|33.99|31.59|33.74|31.34|0
1752132600000|2025-07-10 07:30:00|33.89|31.49|33.91|31.51|33.92|31.52|33.86|31.46|0
1752132900000|2025-07-10 07:35:00|33.9|31.5|33.87|31.47|33.93|31.53|33.87|31.47|0
1752133200000|2025-07-10 07:40:00|33.86|31.46|33.85|31.45|33.92|31.52|33.84|31.44|0
1752133500000|2025-07-10 07:45:00|33.86|31.46|33.78|31.38|33.86|31.46|33.77|31.37|0
1752133800000|2025-07-10 07:50:00|33.79|31.39|33.79|31.39|33.85|31.45|33.77|31.37|0
1752134100000|2025-07-10 07:55:00|33.78|31.38|33.76|31.36|33.83|31.43|33.71|31.31|0
1752134400000|2025-07-10 08:00:00|33.75|31.35|33.62|31.22|33.77|31.37|33.62|31.22|0
1752134700000|2025-07-10 08:05:00|33.64|31.24|33.64|31.24|33.68|31.28|33.59|31.19|0
1752135000000|2025-07-10 08:10:00|33.66|31.26|33.65|31.25|33.68|31.28|33.62|31.22|0
1752135300000|2025-07-10 08:15:00|33.67|31.27|33.56|31.16|33.67|31.27|33.52|31.12|0
1752135600000|2025-07-10 08:20:00|33.55|31.15|33.46|31.06|33.58|31.18|33.46|31.06|0
1752135900000|2025-07-10 08:25:00|33.45|31.05|33.46|31.06|33.48|31.08|33.44|31.04|0
1752136200000|2025-07-10 08:30:00|33.45|31.05|33.46|31.06|33.47|31.07|33.43|31.03|0
1752136500000|2025-07-10 08:35:00|33.45|31.05|33.4|31|33.47|31.07|33.4|31|0
1752136800000|2025-07-10 08:40:00|33.39|30.99|33.4|31|33.43|31.03|33.38|30.98|0
1752137100000|2025-07-10 08:45:00|33.41|31.01|33.42|31.02|33.45|31.05|33.4|31|0
1752137400000|2025-07-10 08:50:00|33.43|31.03|33.41|31.01|33.44|31.04|33.39|30.99|0
1752137700000|2025-07-10 08:55:00|33.42|31.02|33.4|31|33.42|31.02|33.39|30.99|0
1752138000000|2025-07-10 09:00:00|33.42|31.02|33.41|31.01|33.44|31.04|33.37|30.97|0
1752138300000|2025-07-10 09:05:00|33.4|31|33.43|31.03|33.44|31.04|33.39|30.99|0
1752138600000|2025-07-10 09:10:00|33.42|31.02|33.4|31|33.44|31.04|33.4|31|0
1752138900000|2025-07-10 09:15:00|33.41|31.01|33.45|31.05|33.52|31.12|33.39|30.99|0
1752139200000|2025-07-10 09:20:00|33.46|31.06|33.62|31.22|33.66|31.26|33.45|31.05|0
1752139500000|2025-07-10 09:25:00|33.6|31.2|33.57|31.17|33.64|31.24|33.57|31.17|0
1752139800000|2025-07-10 09:30:00|33.6|31.2|33.69|31.29|33.73|31.33|33.59|31.19|0
1752140100000|2025-07-10 09:35:00|33.66|31.26|33.71|31.31|33.72|31.32|33.65|31.25|0
1752140400000|2025-07-10 09:40:00|33.7|31.3|33.71|31.31|33.74|31.34|33.69|31.29|0
1752140700000|2025-07-10 09:45:00|33.7|31.3|33.7|31.3|33.72|31.32|33.68|31.28|0
1752141000000|2025-07-10 09:50:00|33.71|31.31|33.69|31.29|33.72|31.32|33.67|31.27|0
1752141300000|2025-07-10 09:55:00|33.7|31.3|33.62|31.22|33.71|31.31|33.55|31.15|0
1752141600000|2025-07-10 10:00:00|33.64|31.24|33.59|31.19|33.7|31.3|33.58|31.18|0
1752141900000|2025-07-10 10:05:00|33.58|31.18|33.6|31.2|33.64|31.24|33.56|31.16|0
1752142200000|2025-07-10 10:10:00|33.59|31.19|33.66|31.26|33.67|31.27|33.59|31.19|0
1752142500000|2025-07-10 10:15:00|33.64|31.24|33.61|31.21|33.68|31.28|33.6|31.2|0
1752142800000|2025-07-10 10:20:00|33.62|31.22|33.64|31.24|33.64|31.24|33.59|31.19|0
1752143100000|2025-07-10 10:25:00|33.63|31.23|33.65|31.25|33.69|31.29|33.63|31.23|0
1752143400000|2025-07-10 10:30:00|33.64|31.24|33.61|31.21|33.67|31.27|33.57|31.17|0
1752143700000|2025-07-10 10:35:00|33.6|31.2|33.62|31.22|33.62|31.22|33.59|31.19|0
1752144000000|2025-07-10 10:40:00|33.63|31.23|33.59|31.19|33.63|31.23|33.58|31.18|0
1752144300000|2025-07-10 10:45:00|33.58|31.18|33.61|31.21|33.62|31.22|33.58|31.18|0
1752144600000|2025-07-10 10:50:00|33.62|31.22|33.5|31.1|33.62|31.22|33.5|31.1|0
1752144900000|2025-07-10 10:55:00|33.51|31.11|33.56|31.16|33.58|31.18|33.5|31.1|0
1752145200000|2025-07-10 11:00:00|33.58|31.18|33.54|31.14|33.6|31.2|33.53|31.13|0
1752145500000|2025-07-10 11:05:00|33.51|31.11|33.54|31.14|33.54|31.14|33.48|31.08|0
1752145800000|2025-07-10 11:10:00|33.53|31.13|33.41|31.01|33.55|31.15|33.39|30.99|0
1752146100000|2025-07-10 11:15:00|33.4|31|33.42|31.02|33.44|31.04|33.4|31|0
1752146400000|2025-07-10 11:20:00|33.41|31.01|33.4|31|33.42|31.02|33.39|30.99|0
1752146700000|2025-07-10 11:25:00|33.39|30.99|33.35|30.95|33.42|31.02|33.34|30.94|0
1752147000000|2025-07-10 11:30:00|33.36|30.96|33.33|30.93|33.38|30.98|33.29|30.89|0
1752147300000|2025-07-10 11:35:00|33.32|30.92|33.32|30.92|33.34|30.94|33.28|30.88|0
1752147600000|2025-07-10 11:40:00|33.31|30.91|33.22|30.82|33.32|30.92|33.18|30.78|0
1752147900000|2025-07-10 11:45:00|33.2|30.8|33.19|30.79|33.25|30.85|33.18|30.78|0
1752148200000|2025-07-10 11:50:00|33.2|30.8|33.22|30.82|33.24|30.84|33.18|30.78|0
1752148500000|2025-07-10 11:55:00|33.21|30.81|33.13|30.73|33.25|30.85|33.11|30.71|0
1752148800000|2025-07-10 12:00:00|33.14|30.74|33.28|30.88|33.68|31.28|33.13|30.73|0
1752149100000|2025-07-10 12:05:00|33.27|30.87|33.3|30.9|33.31|30.91|33.25|30.85|0
1752149400000|2025-07-10 12:10:00|33.31|30.91|33.28|30.88|33.31|30.91|33.23|30.83|0
1752149700000|2025-07-10 12:15:00|33.29|30.89|33.26|30.86|33.32|30.92|33.26|30.86|0
1752150000000|2025-07-10 12:20:00|33.27|30.87|33.38|30.98|33.4|31|33.25|30.85|0
1752150300000|2025-07-10 12:25:00|33.39|30.99|33.37|30.97|33.45|31.05|33.37|30.97|0
1752150600000|2025-07-10 12:30:00|33.38|30.98|33.32|30.92|33.38|30.98|32.78|30.38|0
1752150900000|2025-07-10 12:35:00|33.31|30.91|33.38|30.98|33.42|31.02|33.25|30.85|0
1752151200000|2025-07-10 12:40:00|33.37|30.97|33.38|30.98|33.4|31|33.35|30.95|0
1752151500000|2025-07-10 12:45:00|33.39|30.99|33.45|31.05|33.45|31.05|33.35|30.95|0
1752151800000|2025-07-10 12:50:00|33.44|31.04|33.42|31.02|33.46|31.06|33.38|30.98|0
1752152100000|2025-07-10 12:55:00|33.43|31.03|33.42|31.02|33.46|31.06|33.39|30.99|0
1752152400000|2025-07-10 13:00:00|33.41|31.01|33.38|30.98|33.43|31.03|33.34|30.94|0
1752152700000|2025-07-10 13:05:00|33.37|30.97|33.38|30.98|33.41|31.01|33.32|30.92|0
1752153000000|2025-07-10 13:10:00|33.39|30.99|33.43|31.03|33.43|31.03|33.35|30.95|0
1752153300000|2025-07-10 13:15:00|33.44|31.04|33.4|31|33.44|31.04|33.39|30.99|0
1752153600000|2025-07-10 13:20:00|33.39|30.99|33.32|30.92|33.43|31.03|33.3|30.9|0
1752153900000|2025-07-10 13:25:00|33.62|30.62|33.5|30.5|33.63|30.63|33.47|30.47|0
1752154200000|2025-07-10 13:30:00|33.15|30.75|33.27|30.87|33.36|30.96|33.14|30.74|0
1752154500000|2025-07-10 13:35:00|33.3|30.9|33.5|31.1|33.53|31.13|33.26|30.86|0
1752154800000|2025-07-10 13:40:00|33.51|31.11|33.57|31.17|33.67|31.27|33.48|31.08|0
1752155100000|2025-07-10 13:45:00|33.56|31.16|33.63|31.23|33.65|31.25|33.41|31.01|0
1752155400000|2025-07-10 13:50:00|33.65|31.25|33.55|31.15|33.73|31.33|33.45|31.05|0
1752155700000|2025-07-10 13:55:00|33.54|31.14|33.61|31.21|33.73|31.33|33.51|31.11|0
1752156000000|2025-07-10 14:00:00|33.62|31.22|33.69|31.29|34.08|31.68|33.57|31.17|0
1752156300000|2025-07-10 14:05:00|33.68|31.28|33.74|31.34|33.81|31.41|33.62|31.22|0
1752156600000|2025-07-10 14:10:00|33.75|31.35|33.61|31.21|33.75|31.35|33.58|31.18|0
1752156900000|2025-07-10 14:15:00|33.6|31.2|33.42|31.02|33.64|31.24|33.4|31|0
1752157200000|2025-07-10 14:20:00|33.4|31|33.59|31.19|33.62|31.22|33.39|30.99|0
1752157500000|2025-07-10 14:25:00|33.61|31.21|33.64|31.24|33.76|31.36|33.6|31.2|0
1752157800000|2025-07-10 14:30:00|33.63|31.23|33.51|31.11|33.64|31.24|33.47|31.07|0
1752158100000|2025-07-10 14:35:00|33.53|31.13|33.33|30.93|33.53|31.13|33.27|30.87|0
1752158400000|2025-07-10 14:40:00|33.32|30.92|33.14|30.74|33.35|30.95|33.08|30.68|0
1752158700000|2025-07-10 14:45:00|33.15|30.75|33.19|30.79|33.31|30.91|33.11|30.71|0
1752159000000|2025-07-10 14:50:00|33.21|30.81|33.12|30.72|33.21|30.81|33.09|30.69|0
1752159300000|2025-07-10 14:55:00|33.13|30.73|33.11|30.71|33.2|30.8|33.09|30.69|0
1752159600000|2025-07-10 15:00:00|33.1|30.7|32.88|30.48|33.17|30.77|32.88|30.48|0
1752159900000|2025-07-10 15:05:00|32.9|30.5|32.99|30.59|33.02|30.62|32.86|30.46|0
1752160200000|2025-07-10 15:10:00|32.97|30.57|33|30.6|33.11|30.71|32.92|30.52|0
1752160500000|2025-07-10 15:15:00|32.98|30.58|32.86|30.46|33.01|30.61|32.84|30.44|0
1752160800000|2025-07-10 15:20:00|32.85|30.45|32.88|30.48|33|30.6|32.85|30.45|0
1752161100000|2025-07-10 15:25:00|32.87|30.47|32.8|30.4|32.94|30.54|32.77|30.37|0
1752161400000|2025-07-10 15:30:00|32.79|30.39|32.98|30.58|33.01|30.61|32.77|30.37|0
1752161700000|2025-07-10 15:35:00|32.99|30.59|32.91|30.51|32.99|30.59|32.86|30.46|0
1752162000000|2025-07-10 15:40:00|32.92|30.52|32.85|30.45|32.94|30.54|32.84|30.44|0
1752162300000|2025-07-10 15:45:00|32.84|30.44|32.86|30.46|32.9|30.5|32.79|30.39|0
1752162600000|2025-07-10 15:50:00|32.85|30.45|32.83|30.43|32.9|30.5|32.83|30.43|0
1752162900000|2025-07-10 15:55:00|32.84|30.44|32.85|30.45|32.9|30.5|32.82|30.42|0
1752163200000|2025-07-10 16:00:00|32.86|30.46|32.85|30.45|32.93|30.53|32.82|30.42|0
1752163500000|2025-07-10 16:05:00|32.84|30.44|32.97|30.57|32.98|30.58|32.82|30.42|0
1752163800000|2025-07-10 16:10:00|32.96|30.56|33.02|30.62|33.09|30.69|32.94|30.54|0
1752164100000|2025-07-10 16:15:00|33.03|30.63|33.06|30.66|33.15|30.75|33.01|30.61|0
1752164400000|2025-07-10 16:20:00|33.07|30.67|33|30.6|33.11|30.71|33|30.6|0
1752164700000|2025-07-10 16:25:00|32.99|30.59|32.96|30.56|33.04|30.64|32.95|30.55|0
1752165000000|2025-07-10 16:30:00|32.97|30.57|32.95|30.55|33.02|30.62|32.9|30.5|0
1752165300000|2025-07-10 16:35:00|32.96|30.56|32.99|30.59|33.08|30.68|32.96|30.56|0
1752165600000|2025-07-10 16:40:00|33|30.6|32.95|30.55|33.02|30.62|32.93|30.53|0
1752165900000|2025-07-10 16:45:00|32.96|30.56|32.96|30.56|33|30.6|32.94|30.54|0
1752166200000|2025-07-10 16:50:00|32.95|30.55|32.96|30.56|33.02|30.62|32.92|30.52|0
1752166500000|2025-07-10 16:55:00|32.97|30.57|32.97|30.57|32.99|30.59|32.92|30.52|0
1752166800000|2025-07-10 17:00:00|32.96|30.56|32.87|30.47|33.48|31.08|32.87|30.47|0
1752167100000|2025-07-10 17:05:00|32.9|30.5|32.87|30.47|32.91|30.51|32.8|30.4|0
1752167400000|2025-07-10 17:10:00|32.88|30.48|32.81|30.41|32.88|30.48|32.69|30.29|0
1752167700000|2025-07-10 17:15:00|32.82|30.42|32.7|30.3|32.83|30.43|32.68|30.28|0
1752168000000|2025-07-10 17:20:00|32.69|30.29|32.68|30.28|32.77|30.37|32.66|30.26|0
1752168300000|2025-07-10 17:25:00|32.67|30.27|32.69|30.29|32.73|30.33|32.64|30.24|0
1752168600000|2025-07-10 17:30:00|32.73|30.33|32.62|30.22|32.73|30.33|32.57|30.17|0
1752168900000|2025-07-10 17:35:00|32.61|30.21|32.68|30.28|32.68|30.28|32.6|30.2|0
1752169200000|2025-07-10 17:40:00|32.67|30.27|32.64|30.24|32.69|30.29|32.58|30.18|0
1752169500000|2025-07-10 17:45:00|32.63|30.23|32.68|30.28|32.69|30.29|32.63|30.23|0
1752169800000|2025-07-10 17:50:00|32.67|30.27|32.52|30.12|32.69|30.29|32.51|30.11|0
1752170100000|2025-07-10 17:55:00|32.51|30.11|32.58|30.18|32.63|30.23|32.51|30.11|0
1752170400000|2025-07-10 18:00:00|32.57|30.17|32.62|30.22|32.66|30.26|32.56|30.16|0
1752170700000|2025-07-10 18:05:00|32.63|30.23|32.6|30.2|32.63|30.23|32.51|30.11|0
1752171000000|2025-07-10 18:10:00|32.59|30.19|32.58|30.18|32.61|30.21|32.54|30.14|0
1752171300000|2025-07-10 18:15:00|32.59|30.19|32.55|30.15|32.61|30.21|32.52|30.12|0
1752171600000|2025-07-10 18:20:00|32.54|30.14|32.58|30.18|32.6|30.2|32.5|30.1|0
1752171900000|2025-07-10 18:25:00|32.57|30.17|32.59|30.19|32.6|30.2|32.53|30.13|0
1752172200000|2025-07-10 18:30:00|32.58|30.18|32.71|30.31|32.75|30.35|32.56|30.16|0
1752172500000|2025-07-10 18:35:00|32.72|30.32|32.71|30.31|32.73|30.33|32.65|30.25|0
1752172800000|2025-07-10 18:40:00|32.73|30.33|32.71|30.31|32.75|30.35|32.65|30.25|0
1752173100000|2025-07-10 18:45:00|32.72|30.32|32.71|30.31|32.78|30.38|32.69|30.29|0
1752173400000|2025-07-10 18:50:00|32.72|30.32|32.76|30.36|32.79|30.39|32.69|30.29|0
1752173700000|2025-07-10 18:55:00|32.77|30.37|32.77|30.37|32.79|30.39|32.73|30.33|0
1752174000000|2025-07-10 19:00:00|32.78|30.38|32.73|30.33|32.81|30.41|32.68|30.28|0
1752174300000|2025-07-10 19:05:00|32.71|30.31|32.72|30.32|32.84|30.44|32.71|30.31|0
1752174600000|2025-07-10 19:10:00|32.73|30.33|32.71|30.31|32.77|30.37|32.7|30.3|0
1752174900000|2025-07-10 19:15:00|32.73|30.33|32.71|30.31|32.78|30.38|32.7|30.3|0
1752175200000|2025-07-10 19:20:00|32.72|30.32|32.73|30.33|32.8|30.4|32.7|30.3|0
1752175500000|2025-07-10 19:25:00|32.74|30.34|32.78|30.38|32.82|30.42|32.69|30.29|0
1752175800000|2025-07-10 19:30:00|32.77|30.37|32.72|30.32|32.78|30.38|32.69|30.29|0
1752176100000|2025-07-10 19:35:00|32.73|30.33|32.72|30.32|32.77|30.37|32.69|30.29|0
1752176400000|2025-07-10 19:40:00|32.71|30.31|32.73|30.33|32.73|30.33|32.63|30.23|0
1752176700000|2025-07-10 19:45:00|32.72|30.32|32.81|30.41|32.88|30.48|32.66|30.26|0
1752177000000|2025-07-10 19:50:00|32.82|30.42|33.09|30.69|33.22|30.82|32.82|30.42|0
1752177300000|2025-07-10 19:55:00|33.07|30.67|32.91|30.51|33.08|30.68|32.91|30.51|0
1752177600000|2025-07-10 20:00:00|33.01|30.61|32.97|30.57|33.02|30.62|32.87|30.47|0
1752177900000|2025-07-10 20:05:00|32.98|30.58|32.98|30.58|32.99|30.59|32.92|30.52|0
1752178200000|2025-07-10 20:10:00|32.97|30.57|33.04|30.64|33.11|30.71|32.97|30.57|0
1752178500000|2025-07-10 20:15:00|33.05|30.65|33.06|30.66|33.11|30.71|33.02|30.62|0
1752178800000|2025-07-10 20:20:00|33.07|30.67|33.05|30.65|33.08|30.68|33.05|30.65|0
1752179100000|2025-07-10 20:25:00|33.07|30.67|33.05|30.65|33.09|30.69|33.04|30.64|0
1752179400000|2025-07-10 20:30:00|33.06|30.66|33.06|30.66|33.07|30.67|33.03|30.63|0
1752179700000|2025-07-10 20:35:00|33.05|30.65|32.96|30.56|33.07|30.67|32.94|30.54|0
1752180000000|2025-07-10 20:40:00|32.95|30.55|32.98|30.58|32.99|30.59|32.93|30.53|0
1752180300000|2025-07-10 20:45:00|32.99|30.59|32.97|30.57|33|30.6|32.95|30.55|0
1752180600000|2025-07-10 20:50:00|32.98|30.58|32.98|30.58|33|30.6|32.97|30.57|0
1752180900000|2025-07-10 20:55:00|33.28|30.28|33.28|30.28|33.29|30.29|33.26|30.26|0
1752181200000|2025-07-10 21:00:00|33.27|30.27|33.28|30.28|33.29|30.29|33.27|30.27|0
1752181500000|2025-07-10 21:05:00|33.27|30.27|33.27|30.27|33.27|30.27|33.26|30.26|0
1752181800000|2025-07-10 21:10:00|33.28|30.28|33.25|30.25|33.28|30.28|33.24|30.24|0
1752182100000|2025-07-10 21:15:00|33.23|30.23|33.25|30.25|33.27|30.27|33.22|30.22|0
1752182400000|2025-07-10 21:20:00|33.26|30.26|33.3|30.3|33.3|30.3|33.26|30.26|0
1752182700000|2025-07-10 21:25:00|33.31|30.31|33.29|30.29|33.31|30.31|33.27|30.27|0
1752183000000|2025-07-10 21:30:00|33.28|30.28|33.27|30.27|33.28|30.28|33.24|30.24|0
1752183300000|2025-07-10 21:35:00|33.28|30.28|33.28|30.28|33.28|30.28|33.28|30.28|0
1752183600000|2025-07-10 21:40:00|33.3|30.3|33.29|30.29|33.3|30.3|33.28|30.28|0
1752183900000|2025-07-10 21:45:00|33.3|30.3|33.29|30.29|33.3|30.3|33.28|30.28|0
1752184200000|2025-07-10 21:50:00|33.28|30.28|33.27|30.27|33.28|30.28|33.27|30.27|0
1752184500000|2025-07-10 21:55:00|33.26|30.26|33.26|30.26|33.27|30.27|33.26|30.26|0
1752184800000|2025-07-10 22:00:00|33.24|30.24|33.13|30.13|33.26|30.26|33.12|30.12|0
1752185100000|2025-07-10 22:05:00|33.11|30.11|33.09|30.09|33.14|30.14|33.08|30.08|0
1752185400000|2025-07-10 22:10:00|33.1|30.1|33.07|30.07|33.12|30.12|33.04|30.04|0
1752185700000|2025-07-10 22:15:00|33.06|30.06|33.01|30.01|33.06|30.06|33.01|30.01|0
1752186000000|2025-07-10 22:20:00|33.02|30.02|33.05|30.05|33.07|30.07|33.01|30.01|0
1752186300000|2025-07-10 22:25:00|33.04|30.04|33.05|30.05|33.07|30.07|33.03|30.03|0
1752186600000|2025-07-10 22:30:00|33.06|30.06|33.09|30.09|33.11|30.11|33.06|30.06|0
1752186900000|2025-07-10 22:35:00|33.08|30.08|33.09|30.09|33.11|30.11|33.07|30.07|0
1752187200000|2025-07-10 22:40:00|33.1|30.1|33.07|30.07|33.1|30.1|33.06|30.06|0
1752187500000|2025-07-10 22:45:00|33.06|30.06|33.03|30.03|33.08|30.08|33.02|30.02|0
1752187800000|2025-07-10 22:50:00|33.05|30.05|32.97|29.97|33.05|30.05|32.96|29.96|0
1752188100000|2025-07-10 22:55:00|32.96|29.96|32.97|29.97|33|30|32.96|29.96|0
1752188400000|2025-07-10 23:00:00|32.96|29.96|32.93|29.93|32.97|29.97|32.92|29.92|0
1752188700000|2025-07-10 23:05:00|32.94|29.94|32.93|29.93|32.95|29.95|32.93|29.93|0
1752189000000|2025-07-10 23:10:00|32.92|29.92|32.96|29.96|32.98|29.98|32.91|29.91|0
1752189300000|2025-07-10 23:15:00|32.97|29.97|33|30|33|30|32.96|29.96|0
1752189600000|2025-07-10 23:20:00|32.99|29.99|33|30|33.02|30.02|32.99|29.99|0
1752189900000|2025-07-10 23:25:00|33.01|30.01|33|30|33.01|30.01|32.99|29.99|0
1752190200000|2025-07-10 23:30:00|32.99|29.99|32.97|29.97|32.99|29.99|32.93|29.93|0
1752190500000|2025-07-10 23:35:00|32.98|29.98|32.98|29.98|33.01|30.01|32.98|29.98|0
1752190800000|2025-07-10 23:40:00|32.99|29.99|32.99|29.99|32.99|29.99|32.97|29.97|0
1752191100000|2025-07-10 23:45:00|33|30|32.94|29.94|33|30|32.93|29.93|0
1752191400000|2025-07-10 23:50:00|32.93|29.93|32.88|29.88|32.93|29.93|32.87|29.87|0
1752191700000|2025-07-10 23:55:00|32.89|29.89|32.9|29.9|32.9|29.9|32.88|29.88|0
1752192000000|2025-07-11 00:00:00|32.89|29.89|33.04|30.04|33.08|30.08|32.89|29.89|0
1752192300000|2025-07-11 00:05:00|33.06|30.06|33.17|30.17|33.28|30.28|33.06|30.06|0
1752192600000|2025-07-11 00:10:00|33.19|30.19|33.31|30.31|33.33|30.33|33.16|30.16|0
1752192900000|2025-07-11 00:15:00|33.32|30.32|33.49|31.09|33.49|31.09|33.01|30.31|0
1752193200000|2025-07-11 00:20:00|33.52|31.12|34.08|31.68|34.21|31.81|33.5|31.1|0
1752193500000|2025-07-11 00:25:00|34.12|31.72|34.16|31.76|34.61|32.21|34.08|31.68|0
1752193800000|2025-07-11 00:30:00|34.15|31.75|33.95|31.55|34.5|32.1|33.87|31.47|0
1752194100000|2025-07-11 00:35:00|33.92|31.52|34.14|31.74|34.19|31.79|33.89|31.49|0
1752194400000|2025-07-11 00:40:00|34.16|31.76|34.21|31.81|34.21|31.81|34.05|31.65|0
1752194700000|2025-07-11 00:45:00|34.22|31.82|34.54|32.14|34.75|32.35|34.22|31.82|0
1752195000000|2025-07-11 00:50:00|34.51|32.11|34.66|32.26|34.69|32.29|34.47|32.07|0
1752195300000|2025-07-11 00:55:00|34.7|32.3|34.57|32.17|34.88|32.48|34.19|31.79|0
1752195600000|2025-07-11 01:00:00|34.56|32.16|34.62|32.22|34.66|32.26|34.38|31.98|0
1752195900000|2025-07-11 01:05:00|34.59|32.19|34.51|32.11|34.64|32.24|34.48|32.08|0
1752196200000|2025-07-11 01:10:00|34.52|32.12|34.46|32.06|34.55|32.15|34.43|32.03|0
1752196500000|2025-07-11 01:15:00|34.45|32.05|34.38|31.98|34.53|32.13|34.25|31.85|0
1752196800000|2025-07-11 01:20:00|34.37|31.97|34.13|31.73|34.39|31.99|34.08|31.68|0
1752197100000|2025-07-11 01:25:00|34.14|31.74|34.18|31.78|34.21|31.81|34.1|31.7|0
1752197400000|2025-07-11 01:30:00|34.17|31.77|34.18|31.78|34.23|31.83|34.14|31.74|0
1752197700000|2025-07-11 01:35:00|34.19|31.79|34.16|31.76|34.21|31.81|34.14|31.74|0
1752198000000|2025-07-11 01:40:00|34.15|31.75|34.17|31.77|34.23|31.83|34.13|31.73|0
1752198300000|2025-07-11 01:45:00|34.16|31.76|34.18|31.78|34.22|31.82|34.14|31.74|0
1752198600000|2025-07-11 01:50:00|34.17|31.77|34.05|31.65|34.21|31.81|34.03|31.63|0
1752198900000|2025-07-11 01:55:00|34.03|31.63|34.05|31.65|34.09|31.69|34.01|31.61|0
1752199200000|2025-07-11 02:00:00|34.06|31.66|34.04|31.64|34.09|31.69|34.03|31.63|0
1752199500000|2025-07-11 02:05:00|34.06|31.66|34.04|31.64|34.09|31.69|34|31.6|0
1752199800000|2025-07-11 02:10:00|34.07|31.67|34.03|31.63|34.07|31.67|34.02|31.62|0
1752200100000|2025-07-11 02:15:00|34.02|31.62|33.93|31.53|34.06|31.66|33.89|31.49|0
1752200400000|2025-07-11 02:20:00|33.92|31.52|34|31.6|34.01|31.61|33.92|31.52|0
1752200700000|2025-07-11 02:25:00|33.99|31.59|33.98|31.58|34.01|31.61|33.95|31.55|0
1752201000000|2025-07-11 02:30:00|33.97|31.57|33.77|31.37|34|31.6|33.73|31.33|0
1752201300000|2025-07-11 02:35:00|33.76|31.36|33.83|31.43|33.85|31.45|33.76|31.36|0
1752201600000|2025-07-11 02:40:00|33.84|31.44|33.77|31.37|33.85|31.45|33.67|31.27|0
1752201900000|2025-07-11 02:45:00|33.78|31.38|33.83|31.43|33.88|31.48|33.77|31.37|0
1752202200000|2025-07-11 02:50:00|33.82|31.42|33.68|31.28|33.84|31.44|33.62|31.22|0
1752202500000|2025-07-11 02:55:00|33.69|31.29|33.67|31.27|33.74|31.34|33.66|31.26|0
1752202800000|2025-07-11 03:00:00|33.66|31.26|33.59|31.19|33.69|31.29|33.56|31.16|0
1752203100000|2025-07-11 03:05:00|33.58|31.18|33.5|31.1|33.63|31.23|33.49|31.09|0
1752203400000|2025-07-11 03:10:00|33.52|31.12|33.51|31.11|33.54|31.14|33.47|31.07|0
1752203700000|2025-07-11 03:15:00|33.52|31.12|33.5|31.1|33.55|31.15|33.48|31.08|0
1752204000000|2025-07-11 03:20:00|33.49|31.09|33.53|31.13|33.53|31.13|33.49|31.09|0
1752204300000|2025-07-11 03:25:00|33.52|31.12|33.47|31.07|33.52|31.12|33.44|31.04|0
1752204600000|2025-07-11 03:30:00|33.46|31.06|33.46|31.06|33.51|31.11|33.44|31.04|0
1752204900000|2025-07-11 03:35:00|33.45|31.05|33.49|31.09|33.51|31.11|33.45|31.05|0
1752205200000|2025-07-11 03:40:00|33.48|31.08|33.48|31.08|33.5|31.1|33.45|31.05|0
1752205500000|2025-07-11 03:45:00|33.47|31.07|33.45|31.05|33.48|31.08|33.43|31.03|0
1752205800000|2025-07-11 03:50:00|33.46|31.06|33.46|31.06|33.49|31.09|33.44|31.04|0
1752206100000|2025-07-11 03:55:00|33.45|31.05|33.42|31.02|33.47|31.07|33.39|30.99|0
1752206400000|2025-07-11 04:00:00|30.11|27.71|33.45|31.05|33.45|31.05|30.11|27.71|0
1752206700000|2025-07-11 04:05:00|33.44|31.04|33.41|31.01|33.46|31.06|33.41|31.01|0
1752207000000|2025-07-11 04:10:00|33.43|31.03|33.18|30.78|33.45|31.05|33.18|30.78|0
1752207300000|2025-07-11 04:15:00|33.38|30.98|33.38|30.98|33.39|30.99|33.35|30.95|0
1752207600000|2025-07-11 04:20:00|33.37|30.97|33.3|30.9|33.38|30.98|33.3|30.9|0
1752207900000|2025-07-11 04:25:00|33.29|30.89|33.33|30.93|33.36|30.96|33.29|30.89|0
1752208200000|2025-07-11 04:30:00|33.31|30.91|33.34|30.94|33.37|30.97|33.29|30.89|0
1752208500000|2025-07-11 04:35:00|33.35|30.95|33.32|30.92|33.36|30.96|33.31|30.91|0
1752208800000|2025-07-11 04:40:00|33.33|30.93|33.34|30.94|33.37|30.97|33.32|30.92|0
1752209100000|2025-07-11 04:45:00|33.35|30.95|33.32|30.92|33.37|30.97|33.31|30.91|0
1752209400000|2025-07-11 04:50:00|33.33|30.93|33.39|30.99|33.42|31.02|33.32|30.92|0
1752209700000|2025-07-11 04:55:00|33.4|31|33.39|30.99|33.42|31.02|33.38|30.98|0
1752210000000|2025-07-11 05:00:00|33.34|30.94|33.36|30.96|33.38|30.98|33.33|30.93|0
1752210300000|2025-07-11 05:05:00|33.35|30.95|33.35|30.95|33.4|31|33.34|30.94|0
1752210600000|2025-07-11 05:10:00|33.36|30.96|33.36|30.96|33.39|30.99|33.34|30.94|0
1752210900000|2025-07-11 05:15:00|33.35|30.95|33.37|30.97|33.4|31|33.34|30.94|0
1752211200000|2025-07-11 05:20:00|33.36|30.96|33.36|30.96|33.4|31|33.35|30.95|0
1752211500000|2025-07-11 05:25:00|33.37|30.97|33.37|30.97|33.39|30.99|33.33|30.93|0
1752211800000|2025-07-11 05:30:00|33.38|30.98|33.37|30.97|33.39|30.99|33.34|30.94|0
1752212100000|2025-07-11 05:35:00|33.36|30.96|33.36|30.96|33.38|30.98|33.34|30.94|0
1752212400000|2025-07-11 05:40:00|33.37|30.97|33.36|30.96|33.39|30.99|33.35|30.95|0
1752212700000|2025-07-11 05:45:00|33.35|30.95|33.37|30.97|33.39|30.99|33.34|30.94|0
1752213000000|2025-07-11 05:50:00|33.36|30.96|33.38|30.98|33.4|31|33.36|30.96|0
1752213300000|2025-07-11 05:55:00|33.39|30.99|33.6|31.2|33.63|31.23|33.37|30.97|0
1752213600000|2025-07-11 06:00:00|33.59|31.19|33.63|31.23|33.72|31.32|33.58|31.18|0
1752213900000|2025-07-11 06:05:00|33.62|31.22|33.54|31.14|33.64|31.24|33.48|31.08|0
1752214200000|2025-07-11 06:10:00|33.55|31.15|33.54|31.14|33.57|31.17|33.5|31.1|0
1752214500000|2025-07-11 06:15:00|33.53|31.13|33.51|31.11|33.56|31.16|33.46|31.06|0
1752214800000|2025-07-11 06:20:00|33.53|31.13|33.47|31.07|33.54|31.14|33.44|31.04|0
1752215100000|2025-07-11 06:25:00|33.46|31.06|33.46|31.06|33.51|31.11|33.44|31.04|0
1752215400000|2025-07-11 06:30:00|33.45|31.05|33.53|31.13|33.56|31.16|33.44|31.04|0
1752215700000|2025-07-11 06:35:00|33.54|31.14|33.64|31.24|33.65|31.25|33.52|31.12|0
1752216000000|2025-07-11 06:40:00|33.65|31.25|33.64|31.24|33.65|31.25|33.56|31.16|0
1752216300000|2025-07-11 06:45:00|33.65|31.25|33.58|31.18|33.65|31.25|33.52|31.12|0
1752216600000|2025-07-11 06:50:00|33.57|31.17|33.59|31.19|33.61|31.21|33.53|31.13|0
1752216900000|2025-07-11 06:55:00|33.6|31.2|33.53|31.13|33.61|31.21|33.53|31.13|0
1752217200000|2025-07-11 07:00:00|33.57|31.17|33.53|31.13|33.6|31.2|33.46|31.06|0
1752217500000|2025-07-11 07:05:00|33.51|31.11|33.73|31.33|33.77|31.37|33.5|31.1|0
1752217800000|2025-07-11 07:10:00|33.71|31.31|33.9|31.5|33.92|31.52|33.7|31.3|0
1752218100000|2025-07-11 07:15:00|33.88|31.48|33.92|31.52|33.94|31.54|33.83|31.43|0
1752218400000|2025-07-11 07:20:00|33.91|31.51|34.12|31.72|34.14|31.74|33.86|31.46|0
1752218700000|2025-07-11 07:25:00|34.13|31.73|33.97|31.57|34.21|31.81|33.93|31.53|0
1752219000000|2025-07-11 07:30:00|33.99|31.59|33.94|31.54|34.07|31.67|33.91|31.51|0
1752219300000|2025-07-11 07:35:00|33.93|31.53|33.99|31.59|34.02|31.62|33.86|31.46|0
1752219600000|2025-07-11 07:40:00|33.97|31.57|34.1|31.7|34.18|31.78|33.96|31.56|0
1752219900000|2025-07-11 07:45:00|34.11|31.71|34.2|31.8|34.23|31.83|34.09|31.69|0
1752220200000|2025-07-11 07:50:00|34.22|31.82|34.39|31.99|34.44|32.04|34.17|31.77|0
1752220500000|2025-07-11 07:55:00|34.4|32|34.54|32.14|34.54|32.14|34.33|31.93|0
1752220800000|2025-07-11 08:00:00|34.51|32.11|34.64|32.24|34.64|32.24|34.37|31.97|0
1752221100000|2025-07-11 08:05:00|34.63|32.23|34.6|32.2|34.71|32.31|34.56|32.16|0
1752221400000|2025-07-11 08:10:00|34.61|32.21|34.69|32.29|34.73|32.33|34.58|32.18|0
1752221700000|2025-07-11 08:15:00|34.7|32.3|34.68|32.28|34.76|32.36|34.63|32.23|0
1752222000000|2025-07-11 08:20:00|34.69|32.29|34.65|32.25|34.78|32.38|34.63|32.23|0
1752222300000|2025-07-11 08:25:00|34.66|32.26|34.57|32.17|34.66|32.26|34.55|32.15|0
1752222600000|2025-07-11 08:30:00|34.6|32.2|34.71|32.31|34.75|32.35|34.55|32.15|0
1752222900000|2025-07-11 08:35:00|34.69|32.29|34.67|32.27|34.71|32.31|34.64|32.24|0
1752223200000|2025-07-11 08:40:00|34.68|32.28|34.68|32.28|34.69|32.29|34.63|32.23|0
1752223500000|2025-07-11 08:45:00|34.66|32.26|34.62|32.22|34.69|32.29|34.56|32.16|0
1752223800000|2025-07-11 08:50:00|34.61|32.21|34.58|32.18|34.68|32.28|34.55|32.15|0
1752224100000|2025-07-11 08:55:00|34.59|32.19|34.6|32.2|34.61|32.21|34.56|32.16|0
1752224400000|2025-07-11 09:00:00|34.58|32.18|34.6|32.2|34.67|32.27|34.56|32.16|0
1752224700000|2025-07-11 09:05:00|34.59|32.19|34.65|32.25|34.65|32.25|34.53|32.13|0
1752225000000|2025-07-11 09:10:00|34.64|32.24|34.64|32.24|34.66|32.26|34.58|32.18|0
1752225300000|2025-07-11 09:15:00|34.63|32.23|34.63|32.23|34.64|32.24|34.54|32.14|0
1752225600000|2025-07-11 09:20:00|34.64|32.24|34.72|32.32|34.73|32.33|34.6|32.2|0
1752225900000|2025-07-11 09:25:00|34.73|32.33|34.79|32.39|34.82|32.42|34.7|32.3|0
1752226200000|2025-07-11 09:30:00|34.82|32.42|34.76|32.36|34.89|32.49|34.75|32.35|0
1752226500000|2025-07-11 09:35:00|34.83|32.43|34.77|32.37|34.86|32.46|34.75|32.35|0
1752226800000|2025-07-11 09:40:00|34.76|32.36|34.86|32.46|34.88|32.48|34.73|32.33|0
1752227100000|2025-07-11 09:45:00|34.87|32.47|34.84|32.44|34.88|32.48|34.8|32.4|0
1752227400000|2025-07-11 09:50:00|34.85|32.45|34.87|32.47|34.91|32.51|34.81|32.41|0
1752227700000|2025-07-11 09:55:00|34.86|32.46|35.13|32.73|35.14|32.74|34.84|32.44|0
1752228000000|2025-07-11 10:00:00|35.14|32.74|35.24|32.84|35.33|32.93|35.11|32.71|0
1752228300000|2025-07-11 10:05:00|35.25|32.85|35.18|32.78|35.28|32.88|35.14|32.74|0
1752228600000|2025-07-11 10:10:00|35.2|32.8|35.17|32.77|35.25|32.85|35.13|32.73|0
1752228900000|2025-07-11 10:15:00|35.18|32.78|35.02|32.62|35.2|32.8|34.99|32.59|0
1752229200000|2025-07-11 10:20:00|35.03|32.63|35.08|32.68|35.13|32.73|34.97|32.57|0
1752229500000|2025-07-11 10:25:00|35.09|32.69|35.12|32.72|35.19|32.79|35.05|32.65|0
1752229800000|2025-07-11 10:30:00|35.13|32.73|35.09|32.69|35.17|32.77|35.03|32.63|0
1752230100000|2025-07-11 10:35:00|35.1|32.7|35.1|32.7|35.14|32.74|35.04|32.64|0
1752230400000|2025-07-11 10:40:00|35.12|32.72|35.1|32.7|35.19|32.79|35.08|32.68|0
1752230700000|2025-07-11 10:45:00|35.09|32.69|35.08|32.68|35.12|32.72|35.01|32.61|0
1752231000000|2025-07-11 10:50:00|35.11|32.71|35.08|32.68|35.11|32.71|35.02|32.62|0
1752231300000|2025-07-11 10:55:00|35.12|32.72|35.12|32.72|35.22|32.82|35.03|32.63|0
1752231600000|2025-07-11 11:00:00|35.1|32.7|35.04|32.64|35.15|32.75|35.01|32.61|0
1752231900000|2025-07-11 11:05:00|35.05|32.65|34.95|32.55|35.1|32.7|34.92|32.52|0
1752232200000|2025-07-11 11:10:00|34.94|32.54|34.89|32.49|34.96|32.56|34.86|32.46|0
1752232500000|2025-07-11 11:15:00|34.88|32.48|34.6|32.2|34.93|32.53|34.59|32.19|0
1752232800000|2025-07-11 11:20:00|34.61|32.21|34.66|32.26|34.68|32.28|34.56|32.16|0
1752233100000|2025-07-11 11:25:00|34.65|32.25|34.6|32.2|34.66|32.26|34.57|32.17|0
1752233400000|2025-07-11 11:30:00|34.59|32.19|34.46|32.06|34.62|32.22|34.46|32.06|0
1752233700000|2025-07-11 11:35:00|34.48|32.08|34.37|31.97|34.49|32.09|34.35|31.95|0
1752234000000|2025-07-11 11:40:00|34.39|31.99|34.34|31.94|34.42|32.02|34.3|31.9|0
1752234300000|2025-07-11 11:45:00|34.35|31.95|34.41|32.01|34.47|32.07|34.34|31.94|0
1752234600000|2025-07-11 11:50:00|34.42|32.02|34.33|31.93|34.44|32.04|34.27|31.87|0
1752234900000|2025-07-11 11:55:00|34.31|31.91|34.39|31.99|34.41|32.01|34.1|31.7|0
1752235200000|2025-07-11 12:00:00|34.4|32|34.49|32.09|34.5|32.1|34.37|31.97|0
1752235500000|2025-07-11 12:05:00|34.5|32.1|34.48|32.08|34.5|32.1|34.4|32|0
1752235800000|2025-07-11 12:10:00|34.47|32.07|34.47|32.07|34.51|32.11|34.43|32.03|0
1752236100000|2025-07-11 12:15:00|34.48|32.08|34.48|32.08|34.5|32.1|34.46|32.06|0
1752236400000|2025-07-11 12:20:00|34.49|32.09|34.66|32.26|34.69|32.29|34.42|32.02|0
1752236700000|2025-07-11 12:25:00|34.64|32.24|34.62|32.22|34.67|32.27|34.61|32.21|0
1752237000000|2025-07-11 12:30:00|34.63|32.23|34.64|32.24|34.73|32.33|34.61|32.21|0
1752237300000|2025-07-11 12:35:00|34.63|32.23|34.66|32.26|34.71|32.31|34.59|32.19|0
1752237600000|2025-07-11 12:40:00|34.67|32.27|34.67|32.27|34.71|32.31|34.63|32.23|0
1752237900000|2025-07-11 12:45:00|34.68|32.28|34.63|32.23|34.71|32.31|34.59|32.19|0
1752238200000|2025-07-11 12:50:00|34.62|32.22|34.58|32.18|34.65|32.25|34.56|32.16|0
1752238500000|2025-07-11 12:55:00|34.59|32.19|34.53|32.13|34.61|32.21|34.5|32.1|0
1752238800000|2025-07-11 13:00:00|34.54|32.14|34.56|32.16|34.66|32.26|34.52|32.12|0
1752239100000|2025-07-11 13:05:00|34.57|32.17|34.61|32.21|34.63|32.23|34.55|32.15|0
1752239400000|2025-07-11 13:10:00|34.6|32.2|34.62|32.22|34.74|32.34|34.57|32.17|0
1752239700000|2025-07-11 13:15:00|34.64|32.24|34.68|32.28|34.72|32.32|34.59|32.19|0
1752240000000|2025-07-11 13:20:00|34.7|32.3|35.04|32.04|35.04|32.35|34.66|32.04|0
1752240300000|2025-07-11 13:25:00|35|32|34.92|31.92|35.06|32.06|34.89|31.89|0
1752240600000|2025-07-11 13:30:00|34.25|31.85|34.35|31.95|34.45|32.05|34.22|31.82|0
1752240900000|2025-07-11 13:35:00|34.36|31.96|34.52|32.12|34.6|32.2|34.32|31.92|0
1752241200000|2025-07-11 13:40:00|34.51|32.11|34.66|32.26|34.72|32.32|34.44|32.04|0
1752241500000|2025-07-11 13:45:00|34.67|32.27|34.51|32.11|34.93|32.53|34.44|32.04|0
1752241800000|2025-07-11 13:50:00|34.54|32.14|34.44|32.04|34.57|32.17|34.35|31.95|0
1752242100000|2025-07-11 13:55:00|34.43|32.03|34.33|31.93|34.51|32.11|34.24|31.84|0
1752242400000|2025-07-11 14:00:00|34.32|31.92|34.26|31.86|34.41|32.01|34.24|31.84|0
1752242700000|2025-07-11 14:05:00|34.27|31.87|34.21|31.81|34.36|31.96|34.14|31.74|0
1752243000000|2025-07-11 14:10:00|34.2|31.8|34.15|31.75|34.31|31.91|34.1|31.7|0
1752243300000|2025-07-11 14:15:00|34.16|31.76|34.08|31.68|34.19|31.79|34.04|31.64|0
1752243600000|2025-07-11 14:20:00|34.09|31.69|33.87|31.47|34.12|31.72|33.87|31.47|0
1752243900000|2025-07-11 14:25:00|33.88|31.48|33.9|31.5|33.92|31.52|33.79|31.39|0
1752244200000|2025-07-11 14:30:00|33.88|31.48|33.89|31.49|33.99|31.59|33.85|31.45|0
1752244500000|2025-07-11 14:35:00|33.88|31.48|33.97|31.57|33.98|31.58|33.81|31.41|0
1752244800000|2025-07-11 14:40:00|33.98|31.58|34.07|31.67|34.12|31.72|33.92|31.52|0
1752245100000|2025-07-11 14:45:00|34.08|31.68|34.17|31.77|34.21|31.81|34.04|31.64|0
1752245400000|2025-07-11 14:50:00|34.16|31.76|34.31|31.91|34.41|32.01|34.1|31.7|0
1752245700000|2025-07-11 14:55:00|34.32|31.92|34.23|31.83|34.38|31.98|34.19|31.79|0
1752246000000|2025-07-11 15:00:00|34.24|31.84|34.29|31.89|34.29|31.89|34.14|31.74|0
1752246300000|2025-07-11 15:05:00|34.3|31.9|34.34|31.94|34.43|32.03|34.23|31.83|0
1752246600000|2025-07-11 15:10:00|34.35|31.95|34.61|32.21|34.62|32.22|34.31|31.91|0
1752246900000|2025-07-11 15:15:00|34.62|32.22|34.52|32.12|34.68|32.28|34.49|32.09|0
1752247200000|2025-07-11 15:20:00|34.51|32.11|34.39|31.99|34.51|32.11|34.22|31.82|0
1752247500000|2025-07-11 15:25:00|34.41|32.01|34.38|31.98|34.56|32.16|34.37|31.97|0
1752247800000|2025-07-11 15:30:00|34.4|32|34.28|31.88|34.41|32.01|34.21|31.81|0
1752248100000|2025-07-11 15:35:00|34.29|31.89|34.06|31.66|34.29|31.89|34.05|31.65|0
1752248400000|2025-07-11 15:40:00|34.04|31.64|33.94|31.54|34.11|31.71|33.86|31.46|0
1752248700000|2025-07-11 15:45:00|33.93|31.53|34.15|31.75|34.16|31.76|33.93|31.53|0
1752249000000|2025-07-11 15:50:00|34.16|31.76|34.37|31.97|34.37|31.97|34.12|31.72|0
1752249300000|2025-07-11 15:55:00|34.36|31.96|34.27|31.87|34.39|31.99|34.24|31.84|0
1752249600000|2025-07-11 16:00:00|34.28|31.88|34.45|32.05|34.45|32.05|34.15|31.75|0
1752249900000|2025-07-11 16:05:00|34.44|32.04|34.53|32.13|34.59|32.19|34.4|32|0
1752250200000|2025-07-11 16:10:00|34.54|32.14|34.43|32.03|34.6|32.2|34.42|32.02|0
1752250500000|2025-07-11 16:15:00|34.41|32.01|34.37|31.97|34.44|32.04|34.24|31.84|0
1752250800000|2025-07-11 16:20:00|34.36|31.96|34.29|31.89|34.42|32.02|34.26|31.86|0
1752251100000|2025-07-11 16:25:00|34.3|31.9|34.18|31.78|34.32|31.92|34.17|31.77|0
1752251400000|2025-07-11 16:30:00|34.19|31.79|34.11|31.71|34.24|31.84|34.05|31.65|0
1752251700000|2025-07-11 16:35:00|34.1|31.7|34.03|31.63|34.18|31.78|34.02|31.62|0
1752252000000|2025-07-11 16:40:00|34.02|31.62|34.14|31.74|34.2|31.8|33.98|31.58|0
1752252300000|2025-07-11 16:45:00|34.17|31.77|34.1|31.7|34.21|31.81|34.05|31.65|0
1752252600000|2025-07-11 16:50:00|34.09|31.69|33.97|31.57|34.11|31.71|33.97|31.57|0
1752252900000|2025-07-11 16:55:00|33.96|31.56|33.88|31.48|33.99|31.59|33.78|31.38|0
1752253200000|2025-07-11 17:00:00|33.85|31.45|33.85|31.45|33.93|31.53|33.81|31.41|0
1752253500000|2025-07-11 17:05:00|33.86|31.46|33.84|31.44|33.87|31.47|33.78|31.38|0
1752253800000|2025-07-11 17:10:00|33.83|31.43|33.84|31.44|33.9|31.5|33.81|31.41|0
1752254100000|2025-07-11 17:15:00|33.83|31.43|33.84|31.44|33.95|31.55|33.81|31.41|0
1752254400000|2025-07-11 17:20:00|33.83|31.43|33.85|31.45|33.89|31.49|33.79|31.39|0
1752254700000|2025-07-11 17:25:00|33.87|31.47|33.76|31.36|33.89|31.49|33.74|31.34|0
1752255000000|2025-07-11 17:30:00|33.77|31.37|33.79|31.39|33.84|31.44|33.71|31.31|0
1752255300000|2025-07-11 17:35:00|33.78|31.38|33.99|31.59|34.04|31.64|33.74|31.34|0
1752255600000|2025-07-11 17:40:00|34.03|31.63|34|31.6|34.35|31.95|33.94|31.54|0
1752255900000|2025-07-11 17:45:00|34.04|31.64|33.91|31.51|34.04|31.64|33.89|31.49|0
1752256200000|2025-07-11 17:50:00|33.92|31.52|33.89|31.49|33.97|31.57|33.85|31.45|0
1752256500000|2025-07-11 17:55:00|33.88|31.48|33.79|31.39|33.88|31.48|33.75|31.35|0
1752256800000|2025-07-11 18:00:00|33.8|31.4|33.84|31.44|33.85|31.45|33.68|31.28|0
1752257100000|2025-07-11 18:05:00|33.85|31.45|33.8|31.4|33.85|31.45|33.75|31.35|0
1752257400000|2025-07-11 18:10:00|33.81|31.41|33.77|31.37|33.86|31.46|33.69|31.29|0
1752257700000|2025-07-11 18:15:00|33.76|31.36|33.82|31.42|33.88|31.48|33.71|31.31|0
1752258000000|2025-07-11 18:20:00|33.83|31.43|33.82|31.42|33.86|31.46|33.77|31.37|0
1752258300000|2025-07-11 18:25:00|33.8|31.4|33.94|31.54|34.01|31.61|33.79|31.39|0
1752258600000|2025-07-11 18:30:00|33.93|31.53|33.9|31.5|34.02|31.62|33.89|31.49|0
1752258900000|2025-07-11 18:35:00|33.89|31.49|33.88|31.48|33.92|31.52|33.82|31.42|0
1752259200000|2025-07-11 18:40:00|33.87|31.47|33.84|31.44|33.89|31.49|33.8|31.4|0
1752259500000|2025-07-11 18:45:00|33.83|31.43|33.88|31.48|33.93|31.53|33.83|31.43|0
1752259800000|2025-07-11 18:50:00|33.87|31.47|33.9|31.5|33.93|31.53|33.82|31.42|0
1752260100000|2025-07-11 18:55:00|33.91|31.51|33.99|31.59|34.06|31.66|33.87|31.47|0
1752260400000|2025-07-11 19:00:00|33.98|31.58|34.35|31.95|34.44|32.04|33.98|31.58|0
1752260700000|2025-07-11 19:05:00|34.34|31.94|34.29|31.89|34.61|32.21|34.26|31.86|0
1752261000000|2025-07-11 19:10:00|34.3|31.9|34.28|31.88|34.37|31.97|34.18|31.78|0
1752261300000|2025-07-11 19:15:00|34.27|31.87|34.19|31.79|34.3|31.9|34.13|31.73|0
1752261600000|2025-07-11 19:20:00|34.18|31.78|34.19|31.79|34.23|31.83|34.14|31.74|0
1752261900000|2025-07-11 19:25:00|34.18|31.78|34.15|31.75|34.19|31.79|34.04|31.64|0
1752262200000|2025-07-11 19:30:00|34.17|31.77|34.27|31.87|34.31|31.91|34.17|31.77|0
1752262500000|2025-07-11 19:35:00|34.29|31.89|34.29|31.89|34.33|31.93|34.23|31.83|0
1752262800000|2025-07-11 19:40:00|34.28|31.88|34.37|31.97|34.41|32.01|34.25|31.85|0
1752263100000|2025-07-11 19:45:00|34.38|31.98|34.24|31.84|34.41|32.01|34.2|31.8|0
1752263400000|2025-07-11 19:50:00|34.3|31.9|34.55|32.15|34.6|32.2|34.27|31.87|0
1752263700000|2025-07-11 19:55:00|34.49|32.09|34.65|32.25|34.68|32.28|34.39|31.99|0
1752264000000|2025-07-11 20:00:00|34.67|32.27|34.66|32.26|34.8|32.4|34.65|32.25|0
1752264300000|2025-07-11 20:05:00|34.65|32.25|34.72|32.32|34.75|32.35|34.64|32.24|0
1752264600000|2025-07-11 20:10:00|34.73|32.33|34.87|32.47|34.91|32.51|34.7|32.3|0
1752452400000|2025-07-14 00:20:00|35.95|33.55|35.89|33.49|35.99|33.59|35.84|33.44|0
1752452700000|2025-07-14 00:25:00|35.91|33.51|35.89|33.49|35.93|33.53|35.85|33.45|0
1752453000000|2025-07-14 00:30:00|35.9|33.5|35.97|33.57|36.02|33.62|35.87|33.47|0
1752453300000|2025-07-14 00:35:00|35.98|33.58|35.99|33.59|36.01|33.61|35.88|33.48|0
1752453600000|2025-07-14 00:40:00|36.01|33.61|35.93|33.53|36.02|33.62|35.91|33.51|0
1752453900000|2025-07-14 00:45:00|35.96|33.56|35.9|33.5|35.98|33.58|35.89|33.49|0
1752454200000|2025-07-14 00:50:00|35.91|33.51|36.1|33.7|36.13|33.73|34.72|32.32|0
1752454500000|2025-07-14 00:55:00|36.09|33.69|36.15|33.75|36.15|33.75|36.07|33.67|0
1752454800000|2025-07-14 01:00:00|36.12|33.72|36.09|33.69|36.14|33.74|36.02|33.62|0
1752455100000|2025-07-14 01:05:00|36.08|33.68|36.16|33.76|36.24|33.84|36.07|33.67|0
1752455400000|2025-07-14 01:10:00|36.17|33.77|36.2|33.8|36.23|33.83|36.15|33.75|0
1752455700000|2025-07-14 01:15:00|36.22|33.82|36.08|33.68|36.23|33.83|36.06|33.66|0
1752456000000|2025-07-14 01:20:00|36.09|33.69|36.2|33.8|36.24|33.84|36.05|33.65|0
1752456300000|2025-07-14 01:25:00|36.21|33.81|36.2|33.8|36.24|33.84|36.16|33.76|0
1752456600000|2025-07-14 01:30:00|36.19|33.79|36.09|33.69|36.19|33.79|36.06|33.66|0
1752456900000|2025-07-14 01:35:00|36.1|33.7|36.11|33.71|36.15|33.75|36.06|33.66|0
1752457200000|2025-07-14 01:40:00|36.08|33.68|36.09|33.69|36.11|33.71|36.06|33.66|0
1752457500000|2025-07-14 01:45:00|36.1|33.7|36.09|33.69|36.11|33.71|36.05|33.65|0
1752457800000|2025-07-14 01:50:00|36.08|33.68|36.05|33.65|36.12|33.72|36.04|33.64|0
1752458100000|2025-07-14 01:55:00|36.06|33.66|36.08|33.68|36.11|33.71|36.04|33.64|0
1752458400000|2025-07-14 02:00:00|36.07|33.67|36.1|33.7|36.11|33.71|36.06|33.66|0
1752458700000|2025-07-14 02:05:00|36.08|33.68|36.04|33.64|36.1|33.7|35.97|33.57|0
1752459000000|2025-07-14 02:10:00|36.05|33.65|35.98|33.58|36.05|33.65|35.96|33.56|0
1752459300000|2025-07-14 02:15:00|35.99|33.59|35.99|33.59|36.02|33.62|35.97|33.57|0
1752459600000|2025-07-14 02:20:00|36|33.6|35.97|33.57|36.02|33.62|35.96|33.56|0
1752459900000|2025-07-14 02:25:00|35.99|33.59|35.99|33.59|36.02|33.62|35.97|33.57|0
1752460200000|2025-07-14 02:30:00|36|33.6|36.02|33.62|36.04|33.64|35.99|33.59|0
1752460500000|2025-07-14 02:35:00|36.03|33.63|36.12|33.72|36.12|33.72|36.01|33.61|0
1752460800000|2025-07-14 02:40:00|36.13|33.73|36.08|33.68|36.13|33.73|36.08|33.68|0
1752461100000|2025-07-14 02:45:00|36.1|33.7|36.01|33.61|36.1|33.7|35.96|33.56|0
1752461400000|2025-07-14 02:50:00|36|33.6|36.05|33.65|36.08|33.68|35.98|33.58|0
1752461700000|2025-07-14 02:55:00|36.07|33.67|36.1|33.7|36.12|33.72|36.05|33.65|0
1752462000000|2025-07-14 03:00:00|36.11|33.71|36.21|33.81|36.22|33.82|36.07|33.67|0
1752462300000|2025-07-14 03:05:00|36.19|33.79|36.03|33.63|36.2|33.8|36.01|33.61|0
1752462600000|2025-07-14 03:10:00|36.04|33.64|36.02|33.62|36.07|33.67|36.01|33.61|0
1752462900000|2025-07-14 03:15:00|36.03|33.63|36.1|33.7|36.13|33.73|36.03|33.63|0
1752463200000|2025-07-14 03:20:00|36.12|33.72|36.11|33.71|36.13|33.73|36.1|33.7|0
1752463500000|2025-07-14 03:25:00|36.1|33.7|36.09|33.69|36.12|33.72|36.07|33.67|0
1752463800000|2025-07-14 03:30:00|36|33.6|36.03|33.63|36.03|33.63|35.94|33.54|0
1752464100000|2025-07-14 03:35:00|36.02|33.62|36|33.6|36.04|33.64|35.98|33.58|0
1752464400000|2025-07-14 03:40:00|36.01|33.61|35.89|33.49|36.02|33.62|35.89|33.49|0
1752464700000|2025-07-14 03:45:00|35.88|33.48|35.89|33.49|35.92|33.52|35.87|33.47|0
1752465000000|2025-07-14 03:50:00|35.9|33.5|35.89|33.49|35.92|33.52|35.87|33.47|0
1752465300000|2025-07-14 03:55:00|35.88|33.48|35.9|33.5|35.92|33.52|35.88|33.48|0
1752465600000|2025-07-14 04:00:00|35.91|33.51|35.96|33.56|35.96|33.56|35.9|33.5|0
1752465900000|2025-07-14 04:05:00|35.97|33.57|35.95|33.55|35.97|33.57|35.91|33.51|0
1752466200000|2025-07-14 04:10:00|35.94|33.54|35.94|33.54|35.97|33.57|35.93|33.53|0
1752466500000|2025-07-14 04:15:00|35.95|33.55|35.98|33.58|36|33.6|35.93|33.53|0
1752466800000|2025-07-14 04:20:00|36|33.6|35.98|33.58|36.01|33.61|35.97|33.57|0
1752467100000|2025-07-14 04:25:00|35.99|33.59|35.98|33.58|36.02|33.62|35.97|33.57|0
1752467400000|2025-07-14 04:30:00|36|33.6|36|33.6|36.03|33.63|35.99|33.59|0
1752467700000|2025-07-14 04:35:00|35.99|33.59|36.01|33.61|36.01|33.61|35.98|33.58|0
1752468000000|2025-07-14 04:40:00|36|33.6|35.99|33.59|36|33.6|35.97|33.57|0
1752468300000|2025-07-14 04:45:00|36|33.6|36.02|33.62|36.02|33.62|35.97|33.57|0
1752468600000|2025-07-14 04:50:00|36.03|33.63|36.01|33.61|36.06|33.66|35.98|33.58|0
1752468900000|2025-07-14 04:55:00|36|33.6|36.01|33.61|36.03|33.63|35.99|33.59|0
1752469200000|2025-07-14 05:00:00|36.02|33.62|35.96|33.56|36.02|33.62|35.95|33.55|0
1752469500000|2025-07-14 05:05:00|35.95|33.55|35.99|33.59|36.01|33.61|35.95|33.55|0
1752469800000|2025-07-14 05:10:00|36|33.6|36|33.6|36.02|33.62|35.96|33.56|0
1752470100000|2025-07-14 05:15:00|35.99|33.59|35.99|33.59|36.02|33.62|35.98|33.58|0
1752470400000|2025-07-14 05:20:00|35.98|33.58|35.97|33.57|36|33.6|35.95|33.55|0
1752470700000|2025-07-14 05:25:00|35.99|33.59|35.97|33.57|35.99|33.59|35.96|33.56|0
1752471000000|2025-07-14 05:30:00|35.98|33.58|35.97|33.57|36.01|33.61|35.94|33.54|0
1752471300000|2025-07-14 05:35:00|35.98|33.58|36.02|33.62|36.02|33.62|35.96|33.56|0
1752471600000|2025-07-14 05:40:00|36|33.6|36.05|33.65|36.07|33.67|35.98|33.58|0
1752471900000|2025-07-14 05:45:00|36.06|33.66|36.26|33.86|36.28|33.88|36.05|33.65|0
1752472200000|2025-07-14 05:50:00|36.27|33.87|36.24|33.84|36.3|33.9|36.22|33.82|0
1752472500000|2025-07-14 05:55:00|36.25|33.85|36.29|33.89|36.29|33.89|36.2|33.8|0
1752472800000|2025-07-14 06:00:00|36.3|33.9|36.4|34|36.43|34.03|36.21|33.81|0
1752473100000|2025-07-14 06:05:00|36.41|34.01|36.51|34.11|36.52|34.12|36.39|33.99|0
1752473400000|2025-07-14 06:10:00|36.52|34.12|36.45|34.05|36.52|34.12|36.42|34.02|0
1752473700000|2025-07-14 06:15:00|36.47|34.07|36.38|33.98|36.5|34.1|36.36|33.96|0
1752474000000|2025-07-14 06:20:00|36.39|33.99|36.36|33.96|36.41|34.01|36.3|33.9|0
1752474300000|2025-07-14 06:25:00|36.38|33.98|36.29|33.89|36.41|34.01|36.26|33.86|0
1752474600000|2025-07-14 06:30:00|36.3|33.9|36.29|33.89|36.31|33.91|36.23|33.83|0
1752474900000|2025-07-14 06:35:00|36.28|33.88|36.23|33.83|36.32|33.92|36.2|33.8|0
1752475200000|2025-07-14 06:40:00|36.18|33.78|36.27|33.87|36.27|33.87|36.17|33.77|0
1752475500000|2025-07-14 06:45:00|36.26|33.86|36.24|33.84|36.36|33.96|36.21|33.81|0
1752475800000|2025-07-14 06:50:00|36.23|33.83|36.29|33.89|36.32|33.92|36.22|33.82|0
1752476100000|2025-07-14 06:55:00|36.28|33.88|36.24|33.84|36.34|33.94|36.22|33.82|0
1752476400000|2025-07-14 07:00:00|36.26|33.86|36.26|33.86|36.28|33.88|36.19|33.79|0
1752476700000|2025-07-14 07:05:00|36.25|33.85|36.31|33.91|36.45|34.05|36.2|33.8|0
1752477000000|2025-07-14 07:10:00|36.32|33.92|36.28|33.88|36.35|33.95|36.2|33.8|0
1752477300000|2025-07-14 07:15:00|36.29|33.89|36.35|33.95|36.41|34.01|36.27|33.87|0
1752477600000|2025-07-14 07:20:00|36.36|33.96|36.46|34.06|36.49|34.09|36.3|33.9|0
1752477900000|2025-07-14 07:25:00|36.47|34.07|36.43|34.03|36.54|34.14|36.41|34.01|0
1752478200000|2025-07-14 07:30:00|36.42|34.02|36.22|33.82|36.42|34.02|36.19|33.79|0
1752478500000|2025-07-14 07:35:00|36.19|33.79|36.17|33.77|36.22|33.82|36.15|33.75|0
1752478800000|2025-07-14 07:40:00|36.16|33.76|35.95|33.55|36.2|33.8|35.93|33.53|0
1752479100000|2025-07-14 07:45:00|35.93|33.53|35.94|33.54|36|33.6|35.9|33.5|0
1752479400000|2025-07-14 07:50:00|35.93|33.53|35.73|33.33|35.93|33.53|35.72|33.32|0
1752479700000|2025-07-14 07:55:00|35.72|33.32|35.66|33.26|35.78|33.38|35.62|33.22|0
1752480000000|2025-07-14 08:00:00|35.67|33.27|35.83|33.43|35.91|33.51|35.66|33.26|0
1752480300000|2025-07-14 08:05:00|35.84|33.44|35.79|33.39|35.87|33.47|35.76|33.36|0
1752480600000|2025-07-14 08:10:00|35.8|33.4|35.79|33.39|35.86|33.46|35.76|33.36|0
1752480900000|2025-07-14 08:15:00|35.81|33.41|35.81|33.41|35.82|33.42|35.76|33.36|0
1752481200000|2025-07-14 08:20:00|35.79|33.39|35.82|33.42|35.84|33.44|35.75|33.35|0
1752481500000|2025-07-14 08:25:00|35.84|33.44|35.88|33.48|35.88|33.48|35.81|33.41|0
1752481800000|2025-07-14 08:30:00|35.87|33.47|35.84|33.44|35.89|33.49|35.82|33.42|0
1752482100000|2025-07-14 08:35:00|35.86|33.46|35.8|33.4|35.87|33.47|35.78|33.38|0
1752482400000|2025-07-14 08:40:00|35.81|33.41|35.8|33.4|35.83|33.43|35.75|33.35|0
1752482700000|2025-07-14 08:45:00|35.82|33.42|35.6|33.2|35.82|33.42|35.6|33.2|0
1752483000000|2025-07-14 08:50:00|35.61|33.21|35.46|33.06|35.66|33.26|35.43|33.03|0
1752483300000|2025-07-14 08:55:00|35.44|33.04|35.57|33.17|35.58|33.18|35.41|33.01|0
1752483600000|2025-07-14 09:00:00|35.56|33.16|35.52|33.12|35.58|33.18|35.47|33.07|0
1752483900000|2025-07-14 09:05:00|35.51|33.11|35.52|33.12|35.53|33.13|35.49|33.09|0
1752484200000|2025-07-14 09:10:00|35.51|33.11|35.46|33.06|35.52|33.12|35.44|33.04|0
1752484500000|2025-07-14 09:15:00|35.56|33.16|35.56|33.16|35.59|33.19|35.45|33.05|0
1752484800000|2025-07-14 09:20:00|35.55|33.15|35.34|32.94|35.58|33.18|35.31|32.91|0
1752485100000|2025-07-14 09:25:00|35.36|32.96|35.45|33.05|35.48|33.08|35.34|32.94|0
1752485400000|2025-07-14 09:30:00|35.46|33.06|35.45|33.05|35.48|33.08|35.43|33.03|0
1752485700000|2025-07-14 09:35:00|35.46|33.06|35.44|33.04|35.47|33.07|35.43|33.03|0
1752486000000|2025-07-14 09:40:00|35.45|33.05|35.42|33.02|35.48|33.08|35.34|32.94|0
1752486300000|2025-07-14 09:45:00|35.43|33.03|35.42|33.02|35.43|33.03|35.39|32.99|0
1752486600000|2025-07-14 09:50:00|35.41|33.01|35.41|33.01|35.44|33.04|35.39|32.99|0
1752486900000|2025-07-14 09:55:00|35.42|33.02|35.35|32.95|35.46|33.06|35.33|32.93|0
1752487200000|2025-07-14 10:00:00|35.4|33|35.42|33.02|35.45|33.05|35.39|32.99|0
1752487500000|2025-07-14 10:05:00|35.4|33|35.55|33.15|35.57|33.17|35.39|32.99|0
1752487800000|2025-07-14 10:10:00|35.54|33.14|35.49|33.09|35.55|33.15|35.49|33.09|0
1752488100000|2025-07-14 10:15:00|35.48|33.08|35.5|33.1|35.52|33.12|35.48|33.08|0
1752488400000|2025-07-14 10:20:00|35.49|33.09|35.61|33.21|35.63|33.23|35.48|33.08|0
1752488700000|2025-07-14 10:25:00|35.63|33.23|35.63|33.23|35.63|33.23|35.55|33.15|0
1752489000000|2025-07-14 10:30:00|35.61|33.21|35.61|33.21|35.65|33.25|35.59|33.19|0
1752489300000|2025-07-14 10:35:00|35.62|33.22|35.63|33.23|35.69|33.29|35.6|33.2|0
1752489600000|2025-07-14 10:40:00|35.61|33.21|35.55|33.15|35.61|33.21|35.53|33.13|0
1752489900000|2025-07-14 10:45:00|35.56|33.16|35.56|33.16|35.63|33.23|35.51|33.11|0
1752490200000|2025-07-14 10:50:00|35.55|33.15|35.51|33.11|35.61|33.21|35.51|33.11|0
1752490500000|2025-07-14 10:55:00|35.5|33.1|35.57|33.17|35.58|33.18|35.48|33.08|0
1752490800000|2025-07-14 11:00:00|35.53|33.13|35.5|33.1|35.54|33.14|35.48|33.08|0
1752491100000|2025-07-14 11:05:00|35.49|33.09|35.55|33.15|35.64|33.24|35.45|33.05|0
1752491400000|2025-07-14 11:10:00|35.54|33.14|35.47|33.07|35.54|33.14|35.42|33.02|0
1752491700000|2025-07-14 11:15:00|35.48|33.08|35.58|33.18|35.69|33.29|35.46|33.06|0
1752492000000|2025-07-14 11:20:00|35.59|33.19|35.66|33.26|35.67|33.27|35.58|33.18|0
1752492300000|2025-07-14 11:25:00|35.65|33.25|35.62|33.22|35.66|33.26|35.56|33.16|0
1752492600000|2025-07-14 11:30:00|35.61|33.21|35.6|33.2|35.63|33.23|35.55|33.15|0
1752492900000|2025-07-14 11:35:00|35.62|33.22|35.54|33.14|35.64|33.24|35.52|33.12|0
1752493200000|2025-07-14 11:40:00|35.55|33.15|35.37|32.97|35.57|33.17|35.32|32.92|0
1752493500000|2025-07-14 11:45:00|35.38|32.98|35.39|32.99|35.42|33.02|35.33|32.93|0
1752493800000|2025-07-14 11:50:00|35.36|32.96|35.38|32.98|35.41|33.01|35.33|32.93|0
1752494100000|2025-07-14 11:55:00|35.37|32.97|35.38|32.98|35.46|33.06|35.34|32.94|0
1752494400000|2025-07-14 12:00:00|35.4|33|35.44|33.04|35.79|33.39|35.4|33|0
1752494700000|2025-07-14 12:05:00|35.42|33.02|35.41|33.01|35.54|33.14|35.39|32.99|0
1752495000000|2025-07-14 12:10:00|35.42|33.02|35.4|33|35.44|33.04|35.38|32.98|0
1752495300000|2025-07-14 12:15:00|35.42|33.02|35.4|33|35.47|33.07|35.36|32.96|0
1752495600000|2025-07-14 12:20:00|35.41|33.01|35.36|32.96|35.43|33.03|35.3|32.9|0
1752495900000|2025-07-14 12:25:00|35.35|32.95|35.27|32.87|35.35|32.95|35.24|32.84|0
1752496200000|2025-07-14 12:30:00|35.28|32.88|35.37|32.97|35.4|33|34.61|32.21|0
1752496500000|2025-07-14 12:35:00|35.38|32.98|35.32|32.92|35.43|33.03|35.26|32.86|0
1752496800000|2025-07-14 12:40:00|35.34|32.94|35.23|32.83|35.38|32.98|35.21|32.81|0
1752497100000|2025-07-14 12:45:00|35.25|32.85|35.26|32.86|35.29|32.89|35.18|32.78|0
1752497400000|2025-07-14 12:50:00|35.27|32.87|35.27|32.87|35.29|32.89|35.24|32.84|0
1752497700000|2025-07-14 12:55:00|35.28|32.88|35.36|32.96|35.42|33.02|35.28|32.88|0
1752498000000|2025-07-14 13:00:00|35.39|32.99|35.48|33.08|35.51|33.11|35.33|32.93|0
1752498300000|2025-07-14 13:05:00|35.5|33.1|35.41|33.01|35.51|33.11|35.39|32.99|0
1752498600000|2025-07-14 13:10:00|35.42|33.02|35.3|32.9|35.45|33.05|35.3|32.9|0
1752498900000|2025-07-14 13:15:00|35.29|32.89|35.39|32.99|35.4|33|35.29|32.89|0
1752499200000|2025-07-14 13:20:00|35.38|32.98|35.45|32.45|35.45|32.98|35.15|32.45|0
1752499500000|2025-07-14 13:25:00|35.44|32.44|35.18|32.18|35.46|32.46|35.17|32.17|0
1752499800000|2025-07-14 13:30:00|34.96|32.56|35|32.6|35.07|32.67|34.82|32.42|0
1752500100000|2025-07-14 13:35:00|35.02|32.62|34.88|32.48|35.1|32.7|34.78|32.38|0
1752500400000|2025-07-14 13:40:00|34.9|32.5|35.36|32.96|35.45|33.05|34.87|32.47|0
1752500700000|2025-07-14 13:45:00|35.31|32.91|34.82|32.42|35.45|33.05|34.82|32.42|0
1752501000000|2025-07-14 13:50:00|34.81|32.41|34.85|32.45|34.95|32.55|34.7|32.3|0
1752501300000|2025-07-14 13:55:00|34.86|32.46|35.17|32.77|35.21|32.81|34.85|32.45|0
1752501600000|2025-07-14 14:00:00|35.15|32.75|35.1|32.7|35.31|32.91|35.1|32.7|0
1752501900000|2025-07-14 14:05:00|35.11|32.71|35.1|32.7|35.23|32.83|35.03|32.63|0
1752502200000|2025-07-14 14:10:00|35.09|32.69|35.09|32.69|35.42|33.02|35.05|32.65|0
1752502500000|2025-07-14 14:15:00|35.08|32.68|34.9|32.5|35.08|32.68|34.78|32.38|0
1752502800000|2025-07-14 14:20:00|34.88|32.48|34.82|32.42|34.96|32.56|34.62|32.22|0
1752503100000|2025-07-14 14:25:00|34.81|32.41|35.22|32.82|35.27|32.87|34.81|32.41|0
1752503400000|2025-07-14 14:30:00|35.28|32.88|35.31|32.91|35.35|32.95|35.15|32.75|0
1752503700000|2025-07-14 14:35:00|35.34|32.94|35.04|32.64|35.35|32.95|35|32.6|0
1752504000000|2025-07-14 14:40:00|35.05|32.65|35.04|32.64|35.1|32.7|34.99|32.59|0
1752504300000|2025-07-14 14:45:00|35.05|32.65|35.23|32.83|35.28|32.88|34.89|32.49|0
1752504600000|2025-07-14 14:50:00|35.21|32.81|35.03|32.63|35.28|32.88|35.01|32.61|0
1752504900000|2025-07-14 14:55:00|35.04|32.64|34.92|32.52|35.04|32.64|34.91|32.51|0
1752505200000|2025-07-14 15:00:00|34.94|32.54|34.98|32.58|34.98|32.58|34.78|32.38|0
1752505500000|2025-07-14 15:05:00|34.99|32.59|34.94|32.54|35.03|32.63|34.87|32.47|0
1752505800000|2025-07-14 15:10:00|34.95|32.55|34.94|32.54|34.97|32.57|34.85|32.45|0
1752506100000|2025-07-14 15:15:00|34.93|32.53|34.97|32.57|35.04|32.64|34.92|32.52|0
1752506400000|2025-07-14 15:20:00|34.98|32.58|34.94|32.54|35.04|32.64|34.9|32.5|0
1752506700000|2025-07-14 15:25:00|34.93|32.53|34.82|32.42|34.96|32.56|34.79|32.39|0
1752507000000|2025-07-14 15:30:00|34.81|32.41|34.89|32.49|34.94|32.54|34.79|32.39|0
1752507300000|2025-07-14 15:35:00|34.88|32.48|34.81|32.41|34.94|32.54|34.75|32.35|0
1752507600000|2025-07-14 15:40:00|34.8|32.4|34.87|32.47|34.92|32.52|34.78|32.38|0
1752507900000|2025-07-14 15:45:00|34.88|32.48|34.96|32.56|35.03|32.63|34.87|32.47|0
1752508200000|2025-07-14 15:50:00|34.98|32.58|34.99|32.59|35.02|32.62|34.91|32.51|0
1752508500000|2025-07-14 15:55:00|35.01|32.61|35.06|32.66|35.09|32.69|34.98|32.58|0
1752508800000|2025-07-14 16:00:00|35.07|32.67|34.97|32.57|35.09|32.69|34.92|32.52|0
1752509100000|2025-07-14 16:05:00|34.98|32.58|34.88|32.48|35|32.6|34.88|32.48|0
1752509400000|2025-07-14 16:10:00|34.87|32.47|34.98|32.58|35.08|32.68|34.86|32.46|0
1752509700000|2025-07-14 16:15:00|34.99|32.59|35.05|32.65|35.09|32.69|34.94|32.54|0
1752510000000|2025-07-14 16:20:00|35.04|32.64|35.06|32.66|35.09|32.69|35.01|32.61|0
1752510300000|2025-07-14 16:25:00|35.07|32.67|35.16|32.76|35.18|32.78|35|32.6|0
1752510600000|2025-07-14 16:30:00|35.17|32.77|35.23|32.83|35.24|32.84|35.07|32.67|0
1752510900000|2025-07-14 16:35:00|35.21|32.81|35.16|32.76|35.24|32.84|35.14|32.74|0
1752511200000|2025-07-14 16:40:00|35.17|32.77|35.07|32.67|35.17|32.77|35.01|32.61|0
1752511500000|2025-07-14 16:45:00|35.06|32.66|34.94|32.54|35.08|32.68|34.91|32.51|0
1752511800000|2025-07-14 16:50:00|34.96|32.56|34.86|32.46|34.98|32.58|34.85|32.45|0
1752512100000|2025-07-14 16:55:00|34.88|32.48|34.92|32.52|34.92|32.52|34.82|32.42|0
1752512400000|2025-07-14 17:00:00|34.91|32.51|34.84|32.44|34.94|32.54|34.81|32.41|0
1752512700000|2025-07-14 17:05:00|34.86|32.46|34.88|32.48|34.89|32.49|34.81|32.41|0
1752513000000|2025-07-14 17:10:00|34.87|32.47|34.71|32.31|34.88|32.48|34.71|32.31|0
1752513300000|2025-07-14 17:15:00|34.7|32.3|34.64|32.24|34.78|32.38|34.61|32.21|0
1752513600000|2025-07-14 17:20:00|34.62|32.22|34.72|32.32|34.73|32.33|34.61|32.21|0
1752513900000|2025-07-14 17:25:00|34.67|32.27|34.67|32.27|34.71|32.31|34.64|32.24|0
1752514200000|2025-07-14 17:30:00|34.66|32.26|34.63|32.23|34.7|32.3|34.6|32.2|0
1752514500000|2025-07-14 17:35:00|34.64|32.24|34.67|32.27|34.69|32.29|34.58|32.18|0
1752514800000|2025-07-14 17:40:00|34.68|32.28|34.69|32.29|34.71|32.31|34.65|32.25|0
1752515100000|2025-07-14 17:45:00|34.7|32.3|34.72|32.32|34.82|32.42|34.67|32.27|0
1752515400000|2025-07-14 17:50:00|34.71|32.31|34.69|32.29|34.74|32.34|34.65|32.25|0
1752515700000|2025-07-14 17:55:00|34.68|32.28|34.7|32.3|34.73|32.33|34.65|32.25|0
1752516000000|2025-07-14 18:00:00|34.71|32.31|34.77|32.37|34.82|32.42|34.66|32.26|0
1752516300000|2025-07-14 18:05:00|34.78|32.38|34.78|32.38|34.8|32.4|34.71|32.31|0
1752516600000|2025-07-14 18:10:00|34.79|32.39|34.78|32.38|34.79|32.39|34.71|32.31|0
1752516900000|2025-07-14 18:15:00|34.77|32.37|34.8|32.4|34.81|32.41|34.76|32.36|0
1752517200000|2025-07-14 18:20:00|34.78|32.38|34.79|32.39|34.82|32.42|34.74|32.34|0
1752517500000|2025-07-14 18:25:00|34.8|32.4|34.73|32.33|34.81|32.41|34.71|32.31|0
1752517800000|2025-07-14 18:30:00|34.74|32.34|34.68|32.28|34.74|32.34|34.62|32.22|0
1752518100000|2025-07-14 18:35:00|34.69|32.29|34.84|32.44|34.86|32.46|34.68|32.28|0
1752518400000|2025-07-14 18:40:00|34.85|32.45|34.78|32.38|34.87|32.47|34.77|32.37|0
1752518700000|2025-07-14 18:45:00|34.8|32.4|34.84|32.44|34.88|32.48|34.76|32.36|0
1752519000000|2025-07-14 18:50:00|34.82|32.42|34.85|32.45|34.86|32.46|34.81|32.41|0
1752519300000|2025-07-14 18:55:00|34.84|32.44|34.84|32.44|34.87|32.47|34.81|32.41|0
1752519600000|2025-07-14 19:00:00|34.83|32.43|34.9|32.5|34.92|32.52|34.8|32.4|0
1752519900000|2025-07-14 19:05:00|34.96|32.56|35.08|32.68|35.08|32.68|34.92|32.52|0
1752520200000|2025-07-14 19:10:00|35.13|32.73|35.14|32.74|35.15|32.75|35.09|32.69|0
1752520500000|2025-07-14 19:15:00|35.15|32.75|35.09|32.69|35.16|32.76|35.07|32.67|0
1752520800000|2025-07-14 19:20:00|35.07|32.67|35.19|32.79|35.21|32.81|35.07|32.67|0
1752521100000|2025-07-14 19:25:00|35.18|32.78|35.1|32.7|35.2|32.8|35.07|32.67|0
1752521400000|2025-07-14 19:30:00|35.08|32.68|35.22|32.82|35.23|32.83|35.08|32.68|0
1752521700000|2025-07-14 19:35:00|35.25|32.85|35.23|32.83|35.26|32.86|35.2|32.8|0
1752522000000|2025-07-14 19:40:00|35.22|32.82|35.23|32.83|35.26|32.86|35.2|32.8|0
1752522300000|2025-07-14 19:45:00|35.24|32.84|35.19|32.79|35.38|32.98|35.16|32.76|0
1752522600000|2025-07-14 19:50:00|35.25|32.85|35.25|32.85|35.34|32.94|35.17|32.77|0
1752522900000|2025-07-14 19:55:00|35.26|32.86|35.18|32.78|35.32|32.92|35|32.6|0
1752523200000|2025-07-14 20:00:00|35.15|32.75|35.22|32.82|35.26|32.86|35.03|32.63|0
1752523500000|2025-07-14 20:05:00|35.24|32.84|35.38|32.98|35.41|33.01|35.21|32.81|0
1752523800000|2025-07-14 20:10:00|35.37|32.97|35.39|32.99|35.41|33.01|35.35|32.95|0
1752524100000|2025-07-14 20:15:00|35.38|32.98|35.36|32.96|35.47|33.07|35.34|32.94|0
1752524400000|2025-07-14 20:20:00|35.35|32.95|35.38|32.98|35.4|33|35.35|32.95|0
1752524700000|2025-07-14 20:25:00|35.39|32.99|35.38|32.98|35.41|33.01|35.37|32.97|0
1752525000000|2025-07-14 20:30:00|35.37|32.97|35.37|32.97|35.39|32.99|35.35|32.95|0
1752525300000|2025-07-14 20:35:00|35.38|32.98|35.37|32.97|35.4|33|35.35|32.95|0
1752525600000|2025-07-14 20:40:00|35.38|32.98|35.37|32.97|35.39|32.99|35.34|32.94|0
1752525900000|2025-07-14 20:45:00|35.38|32.98|35.37|32.97|35.39|32.99|35.35|32.95|0
1752526200000|2025-07-14 20:50:00|35.38|32.98|35.36|32.96|35.4|33|35.34|32.94|0
1752526500000|2025-07-14 20:55:00|35.66|32.66|35.64|32.64|35.67|32.67|35.62|32.62|0
1752526800000|2025-07-14 21:00:00|35.65|32.65|35.69|32.69|35.69|32.69|35.65|32.65|0
1752527100000|2025-07-14 21:05:00|35.68|32.68|35.68|32.68|35.69|32.69|35.66|32.66|0
1752527400000|2025-07-14 21:10:00|35.66|32.66|35.65|32.65|35.66|32.66|35.65|32.65|0
1752528000000|2025-07-14 21:20:00|35.66|32.66|35.66|32.66|35.66|32.66|35.66|32.66|0
1752528600000|2025-07-14 21:30:00|35.69|32.69|35.68|32.68|35.7|32.7|35.68|32.68|0
1752528900000|2025-07-14 21:35:00|35.7|32.7|35.67|32.67|35.71|32.71|35.67|32.67|0
1752529200000|2025-07-14 21:40:00|35.63|32.63|35.61|32.61|35.63|32.63|35.61|32.61|0
1752529500000|2025-07-14 21:45:00|35.6|32.6|35.62|32.62|35.62|32.62|35.57|32.57|0
1752529800000|2025-07-14 21:50:00|35.6|32.6|35.62|32.62|35.63|32.63|35.59|32.59|0
1752530100000|2025-07-14 21:55:00|35.61|32.61|35.63|32.63|35.64|32.64|35.61|32.61|0
1752530400000|2025-07-14 22:00:00|35.64|32.64|35.8|32.8|35.82|32.82|35.64|32.64|0
1752530700000|2025-07-14 22:05:00|35.79|32.79|35.82|32.82|35.82|32.82|35.76|32.76|0
1752531000000|2025-07-14 22:10:00|35.83|32.83|35.77|32.77|35.85|32.85|35.74|32.74|0
1752531300000|2025-07-14 22:15:00|35.78|32.78|35.85|32.85|35.87|32.87|35.78|32.78|0
1752531600000|2025-07-14 22:20:00|35.86|32.86|35.89|32.89|35.89|32.89|35.85|32.85|0
1752531900000|2025-07-14 22:25:00|35.9|32.9|35.93|32.93|35.95|32.95|35.89|32.89|0
1752532200000|2025-07-14 22:30:00|35.92|32.92|35.95|32.95|35.96|32.96|35.9|32.9|0
1752532500000|2025-07-14 22:35:00|35.94|32.94|35.92|32.92|35.97|32.97|35.92|32.92|0
1752532800000|2025-07-14 22:40:00|35.93|32.93|35.92|32.92|35.94|32.94|35.91|32.91|0
1752533100000|2025-07-14 22:45:00|35.93|32.93|35.9|32.9|35.93|32.93|35.89|32.89|0
1752533400000|2025-07-14 22:50:00|35.89|32.89|35.89|32.89|35.9|32.9|35.84|32.84|0
1752533700000|2025-07-14 22:55:00|35.9|32.9|35.95|32.95|35.96|32.96|35.9|32.9|0
1752534000000|2025-07-14 23:00:00|35.94|32.94|35.96|32.96|35.98|32.98|35.93|32.93|0
1752534300000|2025-07-14 23:05:00|35.97|32.97|35.97|32.97|35.99|32.99|35.95|32.95|0
1752534600000|2025-07-14 23:10:00|35.96|32.96|35.96|32.96|35.98|32.98|35.95|32.95|0
1752534900000|2025-07-14 23:15:00|35.95|32.95|35.91|32.91|35.97|32.97|35.91|32.91|0
1752535200000|2025-07-14 23:20:00|35.9|32.9|35.9|32.9|35.92|32.92|35.9|32.9|0
1752535500000|2025-07-14 23:25:00|35.91|32.91|35.93|32.93|35.93|32.93|35.91|32.91|0
1752535800000|2025-07-14 23:30:00|35.92|32.92|35.93|32.93|35.94|32.94|35.91|32.91|0
1752536100000|2025-07-14 23:35:00|35.92|32.92|35.91|32.91|35.93|32.93|35.88|32.88|0
1752536400000|2025-07-14 23:40:00|35.92|32.92|35.93|32.93|35.94|32.94|35.9|32.9|0
1752536700000|2025-07-14 23:45:00|35.94|32.94|35.92|32.92|35.95|32.95|35.91|32.91|0
1752537000000|2025-07-14 23:50:00|35.91|32.91|35.84|32.84|35.91|32.91|35.82|32.82|0
1752537300000|2025-07-14 23:55:00|35.83|32.83|35.85|32.85|35.85|32.85|35.8|32.8|0
1752537600000|2025-07-15 00:00:00|35.86|32.86|35.77|32.77|35.97|32.97|35.74|32.74|0
1752537900000|2025-07-15 00:05:00|35.76|32.76|35.79|32.79|35.83|32.83|35.76|32.76|0
1752538200000|2025-07-15 00:10:00|35.8|32.8|35.75|32.75|35.81|32.81|35.74|32.74|0
1752538500000|2025-07-15 00:15:00|35.76|32.76|35.53|33.13|35.78|33.17|35.48|32.76|0
1752538800000|2025-07-15 00:20:00|35.54|33.14|35.53|33.13|35.57|33.17|35.51|33.11|0
1752539100000|2025-07-15 00:25:00|35.55|33.15|35.52|33.12|35.57|33.17|35.51|33.11|0
1752539400000|2025-07-15 00:30:00|35.51|33.11|35.68|33.28|35.7|33.3|35.51|33.11|0
1752539700000|2025-07-15 00:35:00|35.69|33.29|35.68|33.28|35.72|33.32|35.65|33.25|0
1752540000000|2025-07-15 00:40:00|35.69|33.29|35.68|33.28|35.7|33.3|35.64|33.24|0
1752540300000|2025-07-15 00:45:00|35.67|33.27|35.69|33.29|35.72|33.32|35.66|33.26|0
1752540600000|2025-07-15 00:50:00|35.7|33.3|35.67|33.27|35.71|33.31|35.66|33.26|0
1752540900000|2025-07-15 00:55:00|35.69|33.29|35.68|33.28|35.72|33.32|35.67|33.27|0
1752541200000|2025-07-15 01:00:00|35.69|33.29|35.71|33.31|35.72|33.32|35.65|33.25|0
1752541500000|2025-07-15 01:05:00|35.72|33.32|35.69|33.29|35.72|33.32|35.65|33.25|0
1752541800000|2025-07-15 01:10:00|35.68|33.28|35.67|33.27|35.7|33.3|35.66|33.26|0
1752542100000|2025-07-15 01:15:00|35.68|33.28|35.68|33.28|35.7|33.3|35.65|33.25|0
1752542400000|2025-07-15 01:20:00|35.67|33.27|35.67|33.27|35.71|33.31|35.65|33.25|0
1752542700000|2025-07-15 01:25:00|35.69|33.29|35.68|33.28|35.71|33.31|35.68|33.28|0
1752543000000|2025-07-15 01:30:00|35.69|33.29|35.7|33.3|35.7|33.3|35.65|33.25|0
1752543300000|2025-07-15 01:35:00|35.68|33.28|35.64|33.24|35.7|33.3|35.61|33.21|0
1752543600000|2025-07-15 01:40:00|35.6|33.2|35.09|32.69|35.6|33.2|35.09|32.69|0
1752543900000|2025-07-15 01:45:00|35.03|32.63|34.85|32.45|35.25|32.85|34.81|32.41|0
1752544200000|2025-07-15 01:50:00|34.83|32.43|34.43|32.03|34.87|32.47|34.37|31.97|0
1752544500000|2025-07-15 01:55:00|34.42|32.02|34.7|32.3|34.81|32.41|34.3|31.9|0
1752544800000|2025-07-15 02:00:00|34.69|32.29|34.68|32.28|34.72|32.32|34.54|32.14|0
1752545100000|2025-07-15 02:05:00|34.7|32.3|34.68|32.28|34.81|32.41|34.57|32.17|0
1752545400000|2025-07-15 02:10:00|34.7|32.3|34.78|32.38|34.91|32.51|34.63|32.23|0
1752545700000|2025-07-15 02:15:00|34.79|32.39|35.06|32.66|35.14|32.74|34.73|32.33|0
1752546000000|2025-07-15 02:20:00|35.07|32.67|35.08|32.68|35.12|32.72|35.05|32.65|0
1752546300000|2025-07-15 02:25:00|35.09|32.69|35.14|32.74|35.21|32.81|35.04|32.64|0
1752546600000|2025-07-15 02:30:00|35.15|32.75|35.12|32.72|35.23|32.83|35.06|32.66|0
1752546900000|2025-07-15 02:35:00|35.13|32.73|35.09|32.69|35.19|32.79|35.07|32.67|0
1752547200000|2025-07-15 02:40:00|35.1|32.7|35.13|32.73|35.17|32.77|35.06|32.66|0
1752547500000|2025-07-15 02:45:00|35.14|32.74|35.2|32.8|35.22|32.82|35.09|32.69|0
1752547800000|2025-07-15 02:50:00|35.21|32.81|35.15|32.75|35.23|32.83|35.13|32.73|0
1752548100000|2025-07-15 02:55:00|35.16|32.76|35.14|32.74|35.23|32.83|35.14|32.74|0
1752548400000|2025-07-15 03:00:00|35.15|32.75|35.2|32.8|35.24|32.84|35.15|32.75|0
1752548700000|2025-07-15 03:05:00|35.21|32.81|35.18|32.78|35.23|32.83|35.14|32.74|0
1752549000000|2025-07-15 03:10:00|35.19|32.79|35.23|32.83|35.25|32.85|35.14|32.74|0
1752549300000|2025-07-15 03:15:00|35.24|32.84|35.27|32.87|35.31|32.91|35.22|32.82|0
1752549600000|2025-07-15 03:20:00|35.28|32.88|35.11|32.71|35.28|32.88|35.07|32.67|0
1752549900000|2025-07-15 03:25:00|35.08|32.68|35.04|32.64|35.12|32.72|34.98|32.58|0
1752550200000|2025-07-15 03:30:00|35.03|32.63|35.01|32.61|35.05|32.65|34.95|32.55|0
1752550500000|2025-07-15 03:35:00|35|32.6|34.95|32.55|35.02|32.62|34.92|32.52|0
1752550800000|2025-07-15 03:40:00|34.94|32.54|34.94|32.54|34.99|32.59|34.91|32.51|0
1752551100000|2025-07-15 03:45:00|34.95|32.55|34.98|32.58|34.99|32.59|34.93|32.53|0
1752551400000|2025-07-15 03:50:00|34.95|32.55|34.99|32.59|35.02|32.62|34.9|32.5|0
1752551700000|2025-07-15 03:55:00|34.98|32.58|34.95|32.55|35|32.6|34.9|32.5|0
1752552000000|2025-07-15 04:00:00|34.97|32.57|34.96|32.56|35.02|32.62|34.94|32.54|0
1752552300000|2025-07-15 04:05:00|34.98|32.58|34.97|32.57|34.99|32.59|34.94|32.54|0
1752552600000|2025-07-15 04:10:00|34.98|32.58|34.94|32.54|35|32.6|34.94|32.54|0
1752552900000|2025-07-15 04:15:00|34.95|32.55|34.99|32.59|35.01|32.61|34.95|32.55|0
1752553200000|2025-07-15 04:20:00|34.97|32.57|34.93|32.53|34.99|32.59|34.92|32.52|0
1752553500000|2025-07-15 04:25:00|34.96|32.56|34.96|32.56|34.99|32.59|34.95|32.55|0
1752553800000|2025-07-15 04:30:00|34.97|32.57|34.95|32.55|34.97|32.57|34.93|32.53|0
1752554100000|2025-07-15 04:35:00|34.94|32.54|34.79|32.39|34.96|32.56|34.77|32.37|0
1752554400000|2025-07-15 04:40:00|34.78|32.38|34.85|32.45|34.87|32.47|34.78|32.38|0
1752554700000|2025-07-15 04:45:00|34.84|32.44|34.8|32.4|34.87|32.47|34.75|32.35|0
1752555000000|2025-07-15 04:50:00|34.79|32.39|34.81|32.41|34.83|32.43|34.78|32.38|0
1752555300000|2025-07-15 04:55:00|34.8|32.4|34.79|32.39|34.83|32.43|34.71|32.31|0
1752555600000|2025-07-15 05:00:00|34.8|32.4|34.6|32.2|34.8|32.4|34.59|32.19|0
1752555900000|2025-07-15 05:05:00|34.61|32.21|34.45|32.05|34.62|32.22|34.44|32.04|0
1752556200000|2025-07-15 05:10:00|34.46|32.06|34.5|32.1|34.53|32.13|34.42|32.02|0
1752556500000|2025-07-15 05:15:00|34.49|32.09|34.49|32.09|34.53|32.13|34.47|32.07|0
1752556800000|2025-07-15 05:20:00|34.48|32.08|34.48|32.08|34.51|32.11|34.43|32.03|0
1752557100000|2025-07-15 05:25:00|34.47|32.07|34.37|31.97|34.48|32.08|34.31|31.91|0
1752557400000|2025-07-15 05:30:00|34.36|31.96|34.38|31.98|34.43|32.03|34.33|31.93|0
1752557700000|2025-07-15 05:35:00|34.4|32|34.37|31.97|34.43|32.03|34.36|31.96|0
1752558000000|2025-07-15 05:40:00|34.35|31.95|34.41|32.01|34.43|32.03|34.34|31.94|0
1752558300000|2025-07-15 05:45:00|34.39|31.99|34.39|31.99|34.45|32.05|34.35|31.95|0
1752558600000|2025-07-15 05:50:00|34.4|32|34.38|31.98|34.4|32|34.33|31.93|0
1752558900000|2025-07-15 05:55:00|34.39|31.99|34.43|32.03|34.43|32.03|34.36|31.96|0
1752559200000|2025-07-15 06:00:00|34.42|32.02|34.4|32|34.45|32.05|34.36|31.96|0
1752559500000|2025-07-15 06:05:00|34.38|31.98|34.36|31.96|34.42|32.02|34.35|31.95|0
1752559800000|2025-07-15 06:10:00|34.37|31.97|34.39|31.99|34.41|32.01|34.35|31.95|0
1752560100000|2025-07-15 06:15:00|34.4|32|34.38|31.98|34.42|32.02|34.37|31.97|0
1752560400000|2025-07-15 06:20:00|34.39|31.99|34.37|31.97|34.4|32|34.33|31.93|0
1752560700000|2025-07-15 06:25:00|34.35|31.95|34.38|31.98|34.42|32.02|34.34|31.94|0
1752561000000|2025-07-15 06:30:00|34.37|31.97|34.42|32.02|34.45|32.05|34.37|31.97|0
1752561300000|2025-07-15 06:35:00|34.41|32.01|34.41|32.01|34.44|32.04|34.37|31.97|0
1752561600000|2025-07-15 06:40:00|34.42|32.02|34.46|32.06|34.49|32.09|34.39|31.99|0
1752561900000|2025-07-15 06:45:00|34.48|32.08|34.45|32.05|34.5|32.1|34.42|32.02|0
1752562200000|2025-07-15 06:50:00|34.46|32.06|34.39|31.99|34.49|32.09|34.37|31.97|0
1752562500000|2025-07-15 06:55:00|34.4|32|34.38|31.98|34.43|32.03|34.37|31.97|0
1752562800000|2025-07-15 07:00:00|34.39|31.99|34.46|32.06|34.49|32.09|34.36|31.96|0
1752563100000|2025-07-15 07:05:00|34.45|32.05|34.46|32.06|34.51|32.11|34.41|32.01|0
1752563400000|2025-07-15 07:10:00|34.47|32.07|34.65|32.25|34.65|32.25|34.44|32.04|0
1752563700000|2025-07-15 07:15:00|34.66|32.26|34.62|32.22|34.68|32.28|34.57|32.17|0
1752564000000|2025-07-15 07:20:00|34.63|32.23|34.62|32.22|34.63|32.23|34.55|32.15|0
1752564300000|2025-07-15 07:25:00|34.63|32.23|34.59|32.19|34.65|32.25|34.52|32.12|0
1752564600000|2025-07-15 07:30:00|34.6|32.2|34.6|32.2|34.64|32.24|34.54|32.14|0
1752564900000|2025-07-15 07:35:00|34.59|32.19|34.55|32.15|34.62|32.22|34.54|32.14|0
1752565200000|2025-07-15 07:40:00|34.54|32.14|34.48|32.08|34.57|32.17|34.43|32.03|0
1752565500000|2025-07-15 07:45:00|34.49|32.09|34.48|32.08|34.58|32.18|34.46|32.06|0
1752565800000|2025-07-15 07:50:00|34.47|32.07|34.5|32.1|34.55|32.15|34.43|32.03|0
1752566100000|2025-07-15 07:55:00|34.49|32.09|34.5|32.1|34.53|32.13|34.46|32.06|0
1752566400000|2025-07-15 08:00:00|34.49|32.09|34.5|32.1|34.55|32.15|34.43|32.03|0
1752566700000|2025-07-15 08:05:00|34.49|32.09|34.48|32.08|34.57|32.17|34.44|32.04|0
1752567000000|2025-07-15 08:10:00|34.51|32.11|34.48|32.08|34.52|32.12|34.44|32.04|0
1752567300000|2025-07-15 08:15:00|34.47|32.07|34.53|32.13|34.57|32.17|34.46|32.06|0
1752567600000|2025-07-15 08:20:00|34.51|32.11|34.47|32.07|34.57|32.17|34.44|32.04|0
1752567900000|2025-07-15 08:25:00|34.48|32.08|34.37|31.97|34.49|32.09|34.34|31.94|0
1752568200000|2025-07-15 08:30:00|34.34|31.94|34.41|32.01|34.53|32.13|34.34|31.94|0
1752568500000|2025-07-15 08:35:00|34.42|32.02|34.39|31.99|34.43|32.03|34.36|31.96|0
1752568800000|2025-07-15 08:40:00|34.37|31.97|34.41|32.01|34.43|32.03|34.35|31.95|0
1752569100000|2025-07-15 08:45:00|34.4|32|34.38|31.98|34.43|32.03|34.38|31.98|0
1752569400000|2025-07-15 08:50:00|34.36|31.96|34.41|32.01|34.43|32.03|34.36|31.96|0
1752569700000|2025-07-15 08:55:00|34.4|32|34.46|32.06|34.46|32.06|34.39|31.99|0
1752570000000|2025-07-15 09:00:00|34.47|32.07|34.44|32.04|34.51|32.11|34.4|32|0
1752570300000|2025-07-15 09:05:00|34.43|32.03|34.38|31.98|34.46|32.06|34.38|31.98|0
1752570600000|2025-07-15 09:10:00|34.36|31.96|34.42|32.02|34.42|32.02|34.36|31.96|0
1752570900000|2025-07-15 09:15:00|34.4|32|34.34|31.94|34.43|32.03|34.28|31.88|0
1752571200000|2025-07-15 09:20:00|34.33|31.93|34.28|31.88|34.34|31.94|34.27|31.87|0
1752571500000|2025-07-15 09:25:00|34.29|31.89|34.3|31.9|34.31|31.91|34.27|31.87|0
1752571800000|2025-07-15 09:30:00|34.31|31.91|34.29|31.89|34.32|31.92|34.27|31.87|0
1752572100000|2025-07-15 09:35:00|34.3|31.9|34.28|31.88|34.32|31.92|34.26|31.86|0
1752572400000|2025-07-15 09:40:00|34.27|31.87|34.3|31.9|34.31|31.91|34.26|31.86|0
1752572700000|2025-07-15 09:45:00|34.28|31.88|34.33|31.93|34.35|31.95|34.28|31.88|0
1752573000000|2025-07-15 09:50:00|34.35|31.95|34.32|31.92|34.36|31.96|34.31|31.91|0
1752573300000|2025-07-15 09:55:00|34.31|31.91|34.29|31.89|34.36|31.96|34.29|31.89|0
1752573600000|2025-07-15 10:00:00|34.3|31.9|34.28|31.88|34.31|31.91|34.26|31.86|0
1752573900000|2025-07-15 10:05:00|34.31|31.91|34.28|31.88|34.32|31.92|34.25|31.85|0
1752574200000|2025-07-15 10:10:00|34.29|31.89|34.3|31.9|34.31|31.91|34.27|31.87|0
1752574500000|2025-07-15 10:15:00|34.29|31.89|34.23|31.83|34.3|31.9|34.22|31.82|0
1752574800000|2025-07-15 10:20:00|34.22|31.82|34.25|31.85|34.25|31.85|34.21|31.81|0
1752575100000|2025-07-15 10:25:00|34.26|31.86|34.24|31.84|34.26|31.86|34.21|31.81|0
1752575400000|2025-07-15 10:30:00|34.23|31.83|34.17|31.77|34.26|31.86|34.09|31.69|0
1752575700000|2025-07-15 10:35:00|34.16|31.76|34.2|31.8|34.24|31.84|34.14|31.74|0
1752576000000|2025-07-15 10:40:00|34.21|31.81|34.2|31.8|34.23|31.83|34.18|31.78|0
1752576300000|2025-07-15 10:45:00|34.21|31.81|34.34|31.94|34.39|31.99|34.19|31.79|0
1752576600000|2025-07-15 10:50:00|34.35|31.95|34.31|31.91|34.37|31.97|34.31|31.91|0
1752576900000|2025-07-15 10:55:00|34.33|31.93|34.35|31.95|34.37|31.97|34.32|31.92|0
1752577200000|2025-07-15 11:00:00|34.37|31.97|34.34|31.94|34.37|31.97|34.3|31.9|0
1752577500000|2025-07-15 11:05:00|34.33|31.93|34.15|31.75|34.36|31.96|34.05|31.65|0
1752577800000|2025-07-15 11:10:00|34.14|31.74|34.15|31.75|34.23|31.83|34|31.6|0
1752578100000|2025-07-15 11:15:00|34.16|31.76|34.16|31.76|34.18|31.78|34.12|31.72|0
1752578400000|2025-07-15 11:20:00|34.17|31.77|34.15|31.75|34.23|31.83|34.11|31.71|0
1752578700000|2025-07-15 11:25:00|34.14|31.74|34.12|31.72|34.19|31.79|34.1|31.7|0
1752579000000|2025-07-15 11:30:00|34.13|31.73|34.11|31.71|34.14|31.74|34.07|31.67|0
1752579300000|2025-07-15 11:35:00|34.12|31.72|34.12|31.72|34.14|31.74|34.08|31.68|0
1752579600000|2025-07-15 11:40:00|34.13|31.73|34.13|31.73|34.15|31.75|34.09|31.69|0
1752579900000|2025-07-15 11:45:00|34.14|31.74|34.24|31.84|34.3|31.9|34.12|31.72|0
1752580200000|2025-07-15 11:50:00|34.22|31.82|34.25|31.85|34.28|31.88|34.18|31.78|0
1752580500000|2025-07-15 11:55:00|34.26|31.86|34.21|31.81|34.27|31.87|34.17|31.77|0
1752580800000|2025-07-15 12:00:00|34.65|32.25|34.23|31.83|34.7|32.3|34.16|31.76|0
1752581100000|2025-07-15 12:05:00|34.26|31.86|34.36|31.96|34.39|31.99|34.24|31.84|0
1752581400000|2025-07-15 12:10:00|34.37|31.97|34.36|31.96|34.41|32.01|34.32|31.92|0
1752581700000|2025-07-15 12:15:00|34.37|31.97|34.42|32.02|34.46|32.06|34.37|31.97|0
1752582000000|2025-07-15 12:20:00|34.43|32.03|34.51|32.11|34.57|32.17|34.43|32.03|0
1752582300000|2025-07-15 12:25:00|34.5|32.1|34.5|32.1|34.69|32.29|34.46|32.06|0
1752582600000|2025-07-15 12:30:00|34.13|31.73|34.04|31.64|34.24|31.84|33.97|31.57|0
1752582900000|2025-07-15 12:35:00|34.05|31.65|34.13|31.73|34.14|31.74|34|31.6|0
1752583200000|2025-07-15 12:40:00|34.17|31.77|34.2|31.8|34.22|31.82|34.07|31.67|0
1752583500000|2025-07-15 12:45:00|34.21|31.81|34.22|31.82|34.26|31.86|34.17|31.77|0
1752583800000|2025-07-15 12:50:00|34.23|31.83|34.06|31.66|34.26|31.86|34.02|31.62|0
1752584100000|2025-07-15 12:55:00|34.05|31.65|34.06|31.66|34.07|31.67|33.96|31.56|0
1752584400000|2025-07-15 13:00:00|34.03|31.63|34.07|31.67|34.11|31.71|33.98|31.58|0
1752584700000|2025-07-15 13:05:00|34.05|31.65|33.9|31.5|34.11|31.71|33.9|31.5|0
1752585000000|2025-07-15 13:10:00|33.88|31.48|33.93|31.53|33.95|31.55|33.88|31.48|0
1752585300000|2025-07-15 13:15:00|33.95|31.55|33.96|31.56|34|31.6|33.92|31.52|0
1752585600000|2025-07-15 13:20:00|33.94|31.54|34.06|31.06|34.06|31.59|33.75|31.06|0
1752585900000|2025-07-15 13:25:00|34.1|31.1|34.2|31.2|34.21|31.21|34.04|31.04|0
1752586200000|2025-07-15 13:30:00|33.96|31.56|34.3|31.9|34.31|31.91|33.83|31.43|0
1752586500000|2025-07-15 13:35:00|34.31|31.91|34.47|32.07|34.47|32.07|34.25|31.85|0
1752586800000|2025-07-15 13:40:00|34.49|32.09|34.61|32.21|34.8|32.4|34.49|32.09|0
1752587100000|2025-07-15 13:45:00|34.62|32.22|34.82|32.42|34.86|32.46|34.46|32.06|0
1752587400000|2025-07-15 13:50:00|34.83|32.43|34.65|32.25|34.83|32.43|34.48|32.08|0
1752587700000|2025-07-15 13:55:00|34.67|32.27|34.75|32.35|34.87|32.47|34.48|32.08|0
1752588000000|2025-07-15 14:00:00|34.73|32.33|34.87|32.47|34.93|32.53|34.71|32.31|0
1752588300000|2025-07-15 14:05:00|34.88|32.48|34.72|32.32|34.9|32.5|34.64|32.24|0
1752588600000|2025-07-15 14:10:00|34.71|32.31|34.52|32.12|34.74|32.34|34.51|32.11|0
1752588900000|2025-07-15 14:15:00|34.49|32.09|34.54|32.14|34.67|32.27|34.39|31.99|0
1752589200000|2025-07-15 14:20:00|34.55|32.15|34.49|32.09|34.64|32.24|34.42|32.02|0
1752589500000|2025-07-15 14:25:00|34.51|32.11|34.76|32.36|34.77|32.37|34.49|32.09|0
1752589800000|2025-07-15 14:30:00|34.75|32.35|34.81|32.41|34.98|32.58|34.71|32.31|0
1752590100000|2025-07-15 14:35:00|34.8|32.4|34.87|32.47|34.99|32.59|34.72|32.32|0
1752590400000|2025-07-15 14:40:00|34.89|32.49|34.86|32.46|35.04|32.64|34.86|32.46|0
1752590700000|2025-07-15 14:45:00|34.87|32.47|34.76|32.36|34.91|32.51|34.68|32.28|0
1752591000000|2025-07-15 14:50:00|34.74|32.34|35.14|32.74|35.22|32.82|34.7|32.3|0
1752591300000|2025-07-15 14:55:00|35.15|32.75|35.29|32.89|35.32|32.92|35.09|32.69|0
1752591600000|2025-07-15 15:00:00|35.24|32.84|35.11|32.71|35.32|32.92|35.06|32.66|0
1752591900000|2025-07-15 15:05:00|35.08|32.68|34.83|32.43|35.08|32.68|34.77|32.37|0
1752592200000|2025-07-15 15:10:00|34.85|32.45|35.03|32.63|35.03|32.63|34.74|32.34|0
1752592500000|2025-07-15 15:15:00|35.02|32.62|34.94|32.54|35.04|32.64|34.85|32.45|0
1752592800000|2025-07-15 15:20:00|34.95|32.55|34.79|32.39|35.01|32.61|34.71|32.31|0
1752593100000|2025-07-15 15:25:00|34.8|32.4|34.72|32.32|34.81|32.41|34.68|32.28|0
1752593400000|2025-07-15 15:30:00|34.71|32.31|34.91|32.51|34.93|32.53|34.66|32.26|0
1752593700000|2025-07-15 15:35:00|34.92|32.52|34.79|32.39|34.99|32.59|34.76|32.36|0
1752594000000|2025-07-15 15:40:00|34.78|32.38|34.71|32.31|34.87|32.47|34.59|32.19|0
1752594300000|2025-07-15 15:45:00|34.7|32.3|34.57|32.17|34.72|32.32|34.51|32.11|0
1752594600000|2025-07-15 15:50:00|34.58|32.18|34.69|32.29|34.73|32.33|34.49|32.09|0
1752594900000|2025-07-15 15:55:00|34.7|32.3|34.73|32.33|34.83|32.43|34.69|32.29|0
1752595200000|2025-07-15 16:00:00|34.71|32.31|34.71|32.31|34.76|32.36|34.66|32.26|0
1752595500000|2025-07-15 16:05:00|34.7|32.3|34.99|32.59|34.99|32.59|34.68|32.28|0
1752595800000|2025-07-15 16:10:00|35.02|32.62|34.9|32.5|35.05|32.65|34.83|32.43|0
1752596100000|2025-07-15 16:15:00|34.89|32.49|34.82|32.42|34.92|32.52|34.74|32.34|0
1752596400000|2025-07-15 16:20:00|34.81|32.41|34.78|32.38|34.89|32.49|34.67|32.27|0
1752596700000|2025-07-15 16:25:00|34.77|32.37|34.77|32.37|34.83|32.43|34.69|32.29|0
1752597000000|2025-07-15 16:30:00|34.75|32.35|34.65|32.25|34.82|32.42|34.54|32.14|0
1752597300000|2025-07-15 16:35:00|34.64|32.24|34.81|32.41|34.89|32.49|34.61|32.21|0
1752597600000|2025-07-15 16:40:00|34.82|32.42|34.72|32.32|34.9|32.5|34.72|32.32|0
1752597900000|2025-07-15 16:45:00|34.75|32.35|34.64|32.24|34.75|32.35|34.57|32.17|0
1752598200000|2025-07-15 16:50:00|34.66|32.26|34.85|32.45|34.86|32.46|34.62|32.22|0
1752598500000|2025-07-15 16:55:00|34.86|32.46|35.2|32.8|35.27|32.87|34.78|32.38|0
1752598800000|2025-07-15 17:00:00|35.21|32.81|35.02|32.62|35.22|32.82|34.96|32.56|0
1752599100000|2025-07-15 17:05:00|35.03|32.63|35.14|32.74|35.16|32.76|34.94|32.54|0
1752599400000|2025-07-15 17:10:00|35.12|32.72|35.08|32.68|35.2|32.8|35.02|32.62|0
1752599700000|2025-07-15 17:15:00|35.09|32.69|35.11|32.71|35.32|32.92|35.02|32.62|0
1752600000000|2025-07-15 17:20:00|35.1|32.7|34.93|32.53|35.12|32.72|34.88|32.48|0
1752600300000|2025-07-15 17:25:00|34.92|32.52|34.82|32.42|34.98|32.58|34.79|32.39|0
1752600600000|2025-07-15 17:30:00|34.81|32.41|34.69|32.29|34.86|32.46|34.67|32.27|0
1752600900000|2025-07-15 17:35:00|34.71|32.31|34.64|32.24|34.74|32.34|34.59|32.19|0
1752601200000|2025-07-15 17:40:00|34.63|32.23|34.71|32.31|34.78|32.38|34.61|32.21|0
1752601500000|2025-07-15 17:45:00|34.72|32.32|34.74|32.34|34.78|32.38|34.7|32.3|0
1752601800000|2025-07-15 17:50:00|34.76|32.36|34.68|32.28|34.78|32.38|34.68|32.28|0
1752602100000|2025-07-15 17:55:00|34.67|32.27|34.58|32.18|34.7|32.3|34.54|32.14|0
1752602400000|2025-07-15 18:00:00|34.59|32.19|34.6|32.2|34.65|32.25|34.54|32.14|0
1752602700000|2025-07-15 18:05:00|34.61|32.21|34.54|32.14|34.64|32.24|34.51|32.11|0
1752603000000|2025-07-15 18:10:00|34.53|32.13|34.49|32.09|34.56|32.16|34.48|32.08|0
1752603300000|2025-07-15 18:15:00|34.48|32.08|34.56|32.16|34.56|32.16|34.46|32.06|0
1752603600000|2025-07-15 18:20:00|34.55|32.15|34.52|32.12|34.56|32.16|34.48|32.08|0
1752603900000|2025-07-15 18:25:00|34.51|32.11|34.53|32.13|34.58|32.18|34.51|32.11|0
1752604200000|2025-07-15 18:30:00|34.52|32.12|34.5|32.1|34.55|32.15|34.46|32.06|0
1752604500000|2025-07-15 18:35:00|34.53|32.13|34.66|32.26|34.71|32.31|34.5|32.1|0
1752604800000|2025-07-15 18:40:00|34.64|32.24|34.75|32.35|34.76|32.36|34.6|32.2|0
1752605100000|2025-07-15 18:45:00|34.76|32.36|34.74|32.34|34.77|32.37|34.67|32.27|0
1752605400000|2025-07-15 18:50:00|34.73|32.33|34.96|32.56|34.96|32.56|34.64|32.24|0
1752605700000|2025-07-15 18:55:00|34.97|32.57|35.24|32.84|35.31|32.91|34.91|32.51|0
1752606000000|2025-07-15 19:00:00|35.35|32.95|35.16|32.76|35.35|32.95|35.09|32.69|0
1752606300000|2025-07-15 19:05:00|35.17|32.77|35.21|32.81|35.29|32.89|35.11|32.71|0
1752606600000|2025-07-15 19:10:00|35.22|32.82|35.18|32.78|35.35|32.95|35.15|32.75|0
1752606900000|2025-07-15 19:15:00|35.17|32.77|35.24|32.84|35.26|32.86|35.15|32.75|0
1752607200000|2025-07-15 19:20:00|35.23|32.83|35.11|32.71|35.24|32.84|35.06|32.66|0
1752607500000|2025-07-15 19:25:00|35.12|32.72|35.22|32.82|35.24|32.84|35.09|32.69|0
1752607800000|2025-07-15 19:30:00|35.2|32.8|35.26|32.86|35.27|32.87|35.16|32.76|0
1752608100000|2025-07-15 19:35:00|35.24|32.84|35.23|32.83|35.3|32.9|35.19|32.79|0
1752608400000|2025-07-15 19:40:00|35.21|32.81|35.06|32.66|35.23|32.83|35.02|32.62|0
1752608700000|2025-07-15 19:45:00|35.04|32.64|35.17|32.77|35.2|32.8|35.04|32.64|0
1752609000000|2025-07-15 19:50:00|35.16|32.76|35.47|33.07|35.48|33.08|35.08|32.68|0
1752609300000|2025-07-15 19:55:00|35.39|32.99|35.74|33.34|35.79|33.39|35.31|32.91|0
1752609600000|2025-07-15 20:00:00|35.77|33.37|36.08|33.68|36.08|33.68|35.62|33.22|0
1752609900000|2025-07-15 20:05:00|36.09|33.69|36.01|33.61|36.17|33.77|35.96|33.56|0
1752610200000|2025-07-15 20:10:00|36|33.6|36.06|33.66|36.1|33.7|35.95|33.55|0
1752610500000|2025-07-15 20:15:00|36.04|33.64|36.22|33.82|36.23|33.83|36.03|33.63|0
1752610800000|2025-07-15 20:20:00|36.23|33.83|36.17|33.77|36.26|33.86|36.15|33.75|0
1752611100000|2025-07-15 20:25:00|36.16|33.76|36.21|33.81|36.21|33.81|36.14|33.74|0
1752611400000|2025-07-15 20:30:00|36.2|33.8|36.23|33.83|36.37|33.97|36.18|33.78|0
1752611700000|2025-07-15 20:35:00|36.24|33.84|36.21|33.81|36.27|33.87|36.2|33.8|0
1752612000000|2025-07-15 20:40:00|36.2|33.8|36.24|33.84|36.26|33.86|36.19|33.79|0
1752612300000|2025-07-15 20:45:00|36.22|33.82|36.3|33.9|36.31|33.91|36.21|33.81|0
1752612600000|2025-07-15 20:50:00|36.29|33.89|36.21|33.81|36.35|33.95|36.21|33.81|0
1752612900000|2025-07-15 20:55:00|36.51|33.51|36.54|33.54|36.56|33.56|36.49|33.49|0
1752613200000|2025-07-15 21:00:00|36.53|33.53|36.54|33.54|36.54|33.54|36.5|33.5|0
1752613500000|2025-07-15 21:05:00|36.49|33.49|36.52|33.52|36.53|33.53|36.47|33.47|0
1752613800000|2025-07-15 21:10:00|36.53|33.53|36.52|33.52|36.53|33.53|36.51|33.51|0
1752614100000|2025-07-15 21:15:00|36.53|33.53|36.53|33.53|36.53|33.53|36.5|33.5|0
1752614400000|2025-07-15 21:20:00|36.52|33.52|36.5|33.5|36.53|33.53|36.5|33.5|0
1752614700000|2025-07-15 21:25:00|36.51|33.51|36.5|33.5|36.53|33.53|36.5|33.5|0
1752615000000|2025-07-15 21:30:00|36.49|33.49|36.5|33.5|36.51|33.51|36.49|33.49|0
1752615300000|2025-07-15 21:35:00|36.52|33.52|36.52|33.52|36.55|33.55|36.51|33.51|0
1752615600000|2025-07-15 21:40:00|36.53|33.53|36.52|33.52|36.55|33.55|36.52|33.52|0
1752615900000|2025-07-15 21:45:00|36.51|33.51|36.54|33.54|36.54|33.54|36.51|33.51|0
1752616500000|2025-07-15 21:55:00|36.52|33.52|36.55|33.55|36.55|33.55|36.52|33.52|0
1752616800000|2025-07-15 22:00:00|36.49|33.49|36.41|33.41|36.49|33.49|36.39|33.39|0
1752617100000|2025-07-15 22:05:00|36.39|33.39|36.51|33.51|36.52|33.52|36.39|33.39|0
1752617400000|2025-07-15 22:10:00|36.5|33.5|36.62|33.62|36.64|33.64|36.5|33.5|0
1752617700000|2025-07-15 22:15:00|36.63|33.63|36.69|33.69|36.7|33.7|36.6|33.6|0
1752618000000|2025-07-15 22:20:00|36.68|33.68|36.63|33.63|36.68|33.68|36.62|33.62|0
1752618300000|2025-07-15 22:25:00|36.64|33.64|36.61|33.61|36.64|33.64|36.55|33.55|0
1752618600000|2025-07-15 22:30:00|36.63|33.63|36.89|33.89|36.95|33.95|36.6|33.6|0
1752618900000|2025-07-15 22:35:00|36.87|33.87|36.86|33.86|36.88|33.88|36.79|33.79|0
1752619200000|2025-07-15 22:40:00|36.83|33.83|36.8|33.8|36.84|33.84|36.8|33.8|0
1752619500000|2025-07-15 22:45:00|36.81|33.81|36.73|33.73|36.89|33.89|36.72|33.72|0
1752619800000|2025-07-15 22:50:00|36.72|33.72|36.71|33.71|36.83|33.83|36.7|33.7|0
1752620100000|2025-07-15 22:55:00|36.7|33.7|36.67|33.67|36.7|33.7|36.65|33.65|0
1752620400000|2025-07-15 23:00:00|36.66|33.66|36.7|33.7|36.75|33.75|36.66|33.66|0
1752620700000|2025-07-15 23:05:00|36.71|33.71|36.69|33.69|36.73|33.73|36.66|33.66|0
1752621000000|2025-07-15 23:10:00|36.68|33.68|36.67|33.67|36.7|33.7|36.61|33.61|0
1752621300000|2025-07-15 23:15:00|36.66|33.66|36.73|33.73|36.74|33.74|36.65|33.65|0
1752621600000|2025-07-15 23:20:00|36.82|33.82|36.78|33.78|36.86|33.86|36.72|33.72|0
1752621900000|2025-07-15 23:25:00|36.77|33.77|36.79|33.79|36.81|33.81|36.73|33.73|0
1752622200000|2025-07-15 23:30:00|36.77|33.77|36.67|33.67|36.79|33.79|36.66|33.66|0
1752622500000|2025-07-15 23:35:00|36.66|33.66|36.64|33.64|36.67|33.67|36.62|33.62|0
1752622800000|2025-07-15 23:40:00|36.63|33.63|36.6|33.6|36.67|33.67|36.6|33.6|0
1752623100000|2025-07-15 23:45:00|36.59|33.59|36.53|33.53|36.59|33.59|36.52|33.52|0
1752623400000|2025-07-15 23:50:00|36.54|33.54|36.62|33.62|36.65|33.65|36.52|33.52|0
1752623700000|2025-07-15 23:55:00|36.61|33.61|36.58|33.58|36.64|33.64|36.56|33.56|0
1752537600000|2025-07-15 00:00:00|35.86|32.86|35.77|32.77|35.97|32.97|35.74|32.74|0
1752537900000|2025-07-15 00:05:00|35.76|32.76|35.79|32.79|35.83|32.83|35.76|32.76|0
1752538200000|2025-07-15 00:10:00|35.8|32.8|35.75|32.75|35.81|32.81|35.74|32.74|0
1752538500000|2025-07-15 00:15:00|35.76|32.76|35.53|33.13|35.78|33.17|35.48|32.76|0
1752538800000|2025-07-15 00:20:00|35.54|33.14|35.53|33.13|35.57|33.17|35.51|33.11|0
1752539100000|2025-07-15 00:25:00|35.55|33.15|35.52|33.12|35.57|33.17|35.51|33.11|0
1752539400000|2025-07-15 00:30:00|35.51|33.11|35.68|33.28|35.7|33.3|35.51|33.11|0
1752539700000|2025-07-15 00:35:00|35.69|33.29|35.68|33.28|35.72|33.32|35.65|33.25|0
1752540000000|2025-07-15 00:40:00|35.69|33.29|35.68|33.28|35.7|33.3|35.64|33.24|0
1752540300000|2025-07-15 00:45:00|35.67|33.27|35.69|33.29|35.72|33.32|35.66|33.26|0
1752540600000|2025-07-15 00:50:00|35.7|33.3|35.67|33.27|35.71|33.31|35.66|33.26|0
1752540900000|2025-07-15 00:55:00|35.69|33.29|35.68|33.28|35.72|33.32|35.67|33.27|0
1752541200000|2025-07-15 01:00:00|35.69|33.29|35.71|33.31|35.72|33.32|35.65|33.25|0
1752541500000|2025-07-15 01:05:00|35.72|33.32|35.69|33.29|35.72|33.32|35.65|33.25|0
1752541800000|2025-07-15 01:10:00|35.68|33.28|35.67|33.27|35.7|33.3|35.66|33.26|0
1752542100000|2025-07-15 01:15:00|35.68|33.28|35.68|33.28|35.7|33.3|35.65|33.25|0
1752542400000|2025-07-15 01:20:00|35.67|33.27|35.67|33.27|35.71|33.31|35.65|33.25|0
1752542700000|2025-07-15 01:25:00|35.69|33.29|35.68|33.28|35.71|33.31|35.68|33.28|0
1752543000000|2025-07-15 01:30:00|35.69|33.29|35.7|33.3|35.7|33.3|35.65|33.25|0
1752543300000|2025-07-15 01:35:00|35.68|33.28|35.64|33.24|35.7|33.3|35.61|33.21|0
1752543600000|2025-07-15 01:40:00|35.6|33.2|35.09|32.69|35.6|33.2|35.09|32.69|0
1752543900000|2025-07-15 01:45:00|35.03|32.63|34.85|32.45|35.25|32.85|34.81|32.41|0
1752544200000|2025-07-15 01:50:00|34.83|32.43|34.43|32.03|34.87|32.47|34.37|31.97|0
1752544500000|2025-07-15 01:55:00|34.42|32.02|34.7|32.3|34.81|32.41|34.3|31.9|0
1752544800000|2025-07-15 02:00:00|34.69|32.29|34.68|32.28|34.72|32.32|34.54|32.14|0
1752545100000|2025-07-15 02:05:00|34.7|32.3|34.68|32.28|34.81|32.41|34.57|32.17|0
1752545400000|2025-07-15 02:10:00|34.7|32.3|34.78|32.38|34.91|32.51|34.63|32.23|0
1752545700000|2025-07-15 02:15:00|34.79|32.39|35.06|32.66|35.14|32.74|34.73|32.33|0
1752546000000|2025-07-15 02:20:00|35.07|32.67|35.08|32.68|35.12|32.72|35.05|32.65|0
1752546300000|2025-07-15 02:25:00|35.09|32.69|35.14|32.74|35.21|32.81|35.04|32.64|0
1752546600000|2025-07-15 02:30:00|35.15|32.75|35.12|32.72|35.23|32.83|35.06|32.66|0
1752546900000|2025-07-15 02:35:00|35.13|32.73|35.09|32.69|35.19|32.79|35.07|32.67|0
1752547200000|2025-07-15 02:40:00|35.1|32.7|35.13|32.73|35.17|32.77|35.06|32.66|0
1752547500000|2025-07-15 02:45:00|35.14|32.74|35.2|32.8|35.22|32.82|35.09|32.69|0
1752547800000|2025-07-15 02:50:00|35.21|32.81|35.15|32.75|35.23|32.83|35.13|32.73|0
1752548100000|2025-07-15 02:55:00|35.16|32.76|35.14|32.74|35.23|32.83|35.14|32.74|0
1752548400000|2025-07-15 03:00:00|35.15|32.75|35.2|32.8|35.24|32.84|35.15|32.75|0
1752548700000|2025-07-15 03:05:00|35.21|32.81|35.18|32.78|35.23|32.83|35.14|32.74|0
1752549000000|2025-07-15 03:10:00|35.19|32.79|35.23|32.83|35.25|32.85|35.14|32.74|0
1752549300000|2025-07-15 03:15:00|35.24|32.84|35.27|32.87|35.31|32.91|35.22|32.82|0
1752549600000|2025-07-15 03:20:00|35.28|32.88|35.11|32.71|35.28|32.88|35.07|32.67|0
1752549900000|2025-07-15 03:25:00|35.08|32.68|35.04|32.64|35.12|32.72|34.98|32.58|0
1752550200000|2025-07-15 03:30:00|35.03|32.63|35.01|32.61|35.05|32.65|34.95|32.55|0
1752550500000|2025-07-15 03:35:00|35|32.6|34.95|32.55|35.02|32.62|34.92|32.52|0
1752550800000|2025-07-15 03:40:00|34.94|32.54|34.94|32.54|34.99|32.59|34.91|32.51|0
1752551100000|2025-07-15 03:45:00|34.95|32.55|34.98|32.58|34.99|32.59|34.93|32.53|0
1752551400000|2025-07-15 03:50:00|34.95|32.55|34.99|32.59|35.02|32.62|34.9|32.5|0
1752551700000|2025-07-15 03:55:00|34.98|32.58|34.95|32.55|35|32.6|34.9|32.5|0
1752552000000|2025-07-15 04:00:00|34.97|32.57|34.96|32.56|35.02|32.62|34.94|32.54|0
1752552300000|2025-07-15 04:05:00|34.98|32.58|34.97|32.57|34.99|32.59|34.94|32.54|0
1752552600000|2025-07-15 04:10:00|34.98|32.58|34.94|32.54|35|32.6|34.94|32.54|0
1752552900000|2025-07-15 04:15:00|34.95|32.55|34.99|32.59|35.01|32.61|34.95|32.55|0
1752553200000|2025-07-15 04:20:00|34.97|32.57|34.93|32.53|34.99|32.59|34.92|32.52|0
1752553500000|2025-07-15 04:25:00|34.96|32.56|34.96|32.56|34.99|32.59|34.95|32.55|0
1752553800000|2025-07-15 04:30:00|34.97|32.57|34.95|32.55|34.97|32.57|34.93|32.53|0
1752554100000|2025-07-15 04:35:00|34.94|32.54|34.79|32.39|34.96|32.56|34.77|32.37|0
1752554400000|2025-07-15 04:40:00|34.78|32.38|34.85|32.45|34.87|32.47|34.78|32.38|0
1752554700000|2025-07-15 04:45:00|34.84|32.44|34.8|32.4|34.87|32.47|34.75|32.35|0
1752555000000|2025-07-15 04:50:00|34.79|32.39|34.81|32.41|34.83|32.43|34.78|32.38|0
1752555300000|2025-07-15 04:55:00|34.8|32.4|34.79|32.39|34.83|32.43|34.71|32.31|0
1752555600000|2025-07-15 05:00:00|34.8|32.4|34.6|32.2|34.8|32.4|34.59|32.19|0
1752555900000|2025-07-15 05:05:00|34.61|32.21|34.45|32.05|34.62|32.22|34.44|32.04|0
1752556200000|2025-07-15 05:10:00|34.46|32.06|34.5|32.1|34.53|32.13|34.42|32.02|0
1752556500000|2025-07-15 05:15:00|34.49|32.09|34.49|32.09|34.53|32.13|34.47|32.07|0
1752556800000|2025-07-15 05:20:00|34.48|32.08|34.48|32.08|34.51|32.11|34.43|32.03|0
1752557100000|2025-07-15 05:25:00|34.47|32.07|34.37|31.97|34.48|32.08|34.31|31.91|0
1752557400000|2025-07-15 05:30:00|34.36|31.96|34.38|31.98|34.43|32.03|34.33|31.93|0
1752557700000|2025-07-15 05:35:00|34.4|32|34.37|31.97|34.43|32.03|34.36|31.96|0
1752558000000|2025-07-15 05:40:00|34.35|31.95|34.41|32.01|34.43|32.03|34.34|31.94|0
1752558300000|2025-07-15 05:45:00|34.39|31.99|34.39|31.99|34.45|32.05|34.35|31.95|0
1752558600000|2025-07-15 05:50:00|34.4|32|34.38|31.98|34.4|32|34.33|31.93|0
1752558900000|2025-07-15 05:55:00|34.39|31.99|34.43|32.03|34.43|32.03|34.36|31.96|0
1752559200000|2025-07-15 06:00:00|34.42|32.02|34.4|32|34.45|32.05|34.36|31.96|0
1752559500000|2025-07-15 06:05:00|34.38|31.98|34.36|31.96|34.42|32.02|34.35|31.95|0
1752559800000|2025-07-15 06:10:00|34.37|31.97|34.39|31.99|34.41|32.01|34.35|31.95|0
1752560100000|2025-07-15 06:15:00|34.4|32|34.38|31.98|34.42|32.02|34.37|31.97|0
1752560400000|2025-07-15 06:20:00|34.39|31.99|34.37|31.97|34.4|32|34.33|31.93|0
1752560700000|2025-07-15 06:25:00|34.35|31.95|34.38|31.98|34.42|32.02|34.34|31.94|0
1752561000000|2025-07-15 06:30:00|34.37|31.97|34.42|32.02|34.45|32.05|34.37|31.97|0
1752561300000|2025-07-15 06:35:00|34.41|32.01|34.41|32.01|34.44|32.04|34.37|31.97|0
1752561600000|2025-07-15 06:40:00|34.42|32.02|34.46|32.06|34.49|32.09|34.39|31.99|0
1752561900000|2025-07-15 06:45:00|34.48|32.08|34.45|32.05|34.5|32.1|34.42|32.02|0
1752562200000|2025-07-15 06:50:00|34.46|32.06|34.39|31.99|34.49|32.09|34.37|31.97|0
1752562500000|2025-07-15 06:55:00|34.4|32|34.38|31.98|34.43|32.03|34.37|31.97|0
1752562800000|2025-07-15 07:00:00|34.39|31.99|34.46|32.06|34.49|32.09|34.36|31.96|0
1752563100000|2025-07-15 07:05:00|34.45|32.05|34.46|32.06|34.51|32.11|34.41|32.01|0
1752563400000|2025-07-15 07:10:00|34.47|32.07|34.65|32.25|34.65|32.25|34.44|32.04|0
1752563700000|2025-07-15 07:15:00|34.66|32.26|34.62|32.22|34.68|32.28|34.57|32.17|0
1752564000000|2025-07-15 07:20:00|34.63|32.23|34.62|32.22|34.63|32.23|34.55|32.15|0
1752564300000|2025-07-15 07:25:00|34.63|32.23|34.59|32.19|34.65|32.25|34.52|32.12|0
1752564600000|2025-07-15 07:30:00|34.6|32.2|34.6|32.2|34.64|32.24|34.54|32.14|0
1752564900000|2025-07-15 07:35:00|34.59|32.19|34.55|32.15|34.62|32.22|34.54|32.14|0
1752565200000|2025-07-15 07:40:00|34.54|32.14|34.48|32.08|34.57|32.17|34.43|32.03|0
1752565500000|2025-07-15 07:45:00|34.49|32.09|34.48|32.08|34.58|32.18|34.46|32.06|0
1752565800000|2025-07-15 07:50:00|34.47|32.07|34.5|32.1|34.55|32.15|34.43|32.03|0
1752566100000|2025-07-15 07:55:00|34.49|32.09|34.5|32.1|34.53|32.13|34.46|32.06|0
1752566400000|2025-07-15 08:00:00|34.49|32.09|34.5|32.1|34.55|32.15|34.43|32.03|0
1752566700000|2025-07-15 08:05:00|34.49|32.09|34.48|32.08|34.57|32.17|34.44|32.04|0
1752567000000|2025-07-15 08:10:00|34.51|32.11|34.48|32.08|34.52|32.12|34.44|32.04|0
1752567300000|2025-07-15 08:15:00|34.47|32.07|34.53|32.13|34.57|32.17|34.46|32.06|0
1752567600000|2025-07-15 08:20:00|34.51|32.11|34.47|32.07|34.57|32.17|34.44|32.04|0
1752567900000|2025-07-15 08:25:00|34.48|32.08|34.37|31.97|34.49|32.09|34.34|31.94|0
1752568200000|2025-07-15 08:30:00|34.34|31.94|34.41|32.01|34.53|32.13|34.34|31.94|0
1752568500000|2025-07-15 08:35:00|34.42|32.02|34.39|31.99|34.43|32.03|34.36|31.96|0
1752568800000|2025-07-15 08:40:00|34.37|31.97|34.41|32.01|34.43|32.03|34.35|31.95|0
1752569100000|2025-07-15 08:45:00|34.4|32|34.38|31.98|34.43|32.03|34.38|31.98|0
1752569400000|2025-07-15 08:50:00|34.36|31.96|34.41|32.01|34.43|32.03|34.36|31.96|0
1752569700000|2025-07-15 08:55:00|34.4|32|34.46|32.06|34.46|32.06|34.39|31.99|0
1752570000000|2025-07-15 09:00:00|34.47|32.07|34.44|32.04|34.51|32.11|34.4|32|0
1752570300000|2025-07-15 09:05:00|34.43|32.03|34.38|31.98|34.46|32.06|34.38|31.98|0
1752570600000|2025-07-15 09:10:00|34.36|31.96|34.42|32.02|34.42|32.02|34.36|31.96|0
1752570900000|2025-07-15 09:15:00|34.4|32|34.34|31.94|34.43|32.03|34.28|31.88|0
1752571200000|2025-07-15 09:20:00|34.33|31.93|34.28|31.88|34.34|31.94|34.27|31.87|0
1752571500000|2025-07-15 09:25:00|34.29|31.89|34.3|31.9|34.31|31.91|34.27|31.87|0
1752571800000|2025-07-15 09:30:00|34.31|31.91|34.29|31.89|34.32|31.92|34.27|31.87|0
1752572100000|2025-07-15 09:35:00|34.3|31.9|34.28|31.88|34.32|31.92|34.26|31.86|0
1752572400000|2025-07-15 09:40:00|34.27|31.87|34.3|31.9|34.31|31.91|34.26|31.86|0
1752572700000|2025-07-15 09:45:00|34.28|31.88|34.33|31.93|34.35|31.95|34.28|31.88|0
1752573000000|2025-07-15 09:50:00|34.35|31.95|34.32|31.92|34.36|31.96|34.31|31.91|0
1752573300000|2025-07-15 09:55:00|34.31|31.91|34.29|31.89|34.36|31.96|34.29|31.89|0
1752573600000|2025-07-15 10:00:00|34.3|31.9|34.28|31.88|34.31|31.91|34.26|31.86|0
1752573900000|2025-07-15 10:05:00|34.31|31.91|34.28|31.88|34.32|31.92|34.25|31.85|0
1752574200000|2025-07-15 10:10:00|34.29|31.89|34.3|31.9|34.31|31.91|34.27|31.87|0
1752574500000|2025-07-15 10:15:00|34.29|31.89|34.23|31.83|34.3|31.9|34.22|31.82|0
1752574800000|2025-07-15 10:20:00|34.22|31.82|34.25|31.85|34.25|31.85|34.21|31.81|0
1752575100000|2025-07-15 10:25:00|34.26|31.86|34.24|31.84|34.26|31.86|34.21|31.81|0
1752575400000|2025-07-15 10:30:00|34.23|31.83|34.17|31.77|34.26|31.86|34.09|31.69|0
1752575700000|2025-07-15 10:35:00|34.16|31.76|34.2|31.8|34.24|31.84|34.14|31.74|0
1752576000000|2025-07-15 10:40:00|34.21|31.81|34.2|31.8|34.23|31.83|34.18|31.78|0
1752576300000|2025-07-15 10:45:00|34.21|31.81|34.34|31.94|34.39|31.99|34.19|31.79|0
1752576600000|2025-07-15 10:50:00|34.35|31.95|34.31|31.91|34.37|31.97|34.31|31.91|0
1752576900000|2025-07-15 10:55:00|34.33|31.93|34.35|31.95|34.37|31.97|34.32|31.92|0
1752577200000|2025-07-15 11:00:00|34.37|31.97|34.34|31.94|34.37|31.97|34.3|31.9|0
1752577500000|2025-07-15 11:05:00|34.33|31.93|34.15|31.75|34.36|31.96|34.05|31.65|0
1752577800000|2025-07-15 11:10:00|34.14|31.74|34.15|31.75|34.23|31.83|34|31.6|0
1752578100000|2025-07-15 11:15:00|34.16|31.76|34.16|31.76|34.18|31.78|34.12|31.72|0
1752578400000|2025-07-15 11:20:00|34.17|31.77|34.15|31.75|34.23|31.83|34.11|31.71|0
1752578700000|2025-07-15 11:25:00|34.14|31.74|34.12|31.72|34.19|31.79|34.1|31.7|0
1752579000000|2025-07-15 11:30:00|34.13|31.73|34.11|31.71|34.14|31.74|34.07|31.67|0
1752579300000|2025-07-15 11:35:00|34.12|31.72|34.12|31.72|34.14|31.74|34.08|31.68|0
1752579600000|2025-07-15 11:40:00|34.13|31.73|34.13|31.73|34.15|31.75|34.09|31.69|0
1752579900000|2025-07-15 11:45:00|34.14|31.74|34.24|31.84|34.3|31.9|34.12|31.72|0
1752580200000|2025-07-15 11:50:00|34.22|31.82|34.25|31.85|34.28|31.88|34.18|31.78|0
1752580500000|2025-07-15 11:55:00|34.26|31.86|34.21|31.81|34.27|31.87|34.17|31.77|0
1752580800000|2025-07-15 12:00:00|34.65|32.25|34.23|31.83|34.7|32.3|34.16|31.76|0
1752581100000|2025-07-15 12:05:00|34.26|31.86|34.36|31.96|34.39|31.99|34.24|31.84|0
1752581400000|2025-07-15 12:10:00|34.37|31.97|34.36|31.96|34.41|32.01|34.32|31.92|0
1752581700000|2025-07-15 12:15:00|34.37|31.97|34.42|32.02|34.46|32.06|34.37|31.97|0
1752582000000|2025-07-15 12:20:00|34.43|32.03|34.51|32.11|34.57|32.17|34.43|32.03|0
1752582300000|2025-07-15 12:25:00|34.5|32.1|34.5|32.1|34.69|32.29|34.46|32.06|0
1752582600000|2025-07-15 12:30:00|34.13|31.73|34.04|31.64|34.24|31.84|33.97|31.57|0
1752582900000|2025-07-15 12:35:00|34.05|31.65|34.13|31.73|34.14|31.74|34|31.6|0
1752583200000|2025-07-15 12:40:00|34.17|31.77|34.2|31.8|34.22|31.82|34.07|31.67|0
1752583500000|2025-07-15 12:45:00|34.21|31.81|34.22|31.82|34.26|31.86|34.17|31.77|0
1752583800000|2025-07-15 12:50:00|34.23|31.83|34.06|31.66|34.26|31.86|34.02|31.62|0
1752584100000|2025-07-15 12:55:00|34.05|31.65|34.06|31.66|34.07|31.67|33.96|31.56|0
1752584400000|2025-07-15 13:00:00|34.03|31.63|34.07|31.67|34.11|31.71|33.98|31.58|0
1752584700000|2025-07-15 13:05:00|34.05|31.65|33.9|31.5|34.11|31.71|33.9|31.5|0
1752585000000|2025-07-15 13:10:00|33.88|31.48|33.93|31.53|33.95|31.55|33.88|31.48|0
1752585300000|2025-07-15 13:15:00|33.95|31.55|33.96|31.56|34|31.6|33.92|31.52|0
1752585600000|2025-07-15 13:20:00|33.94|31.54|34.06|31.06|34.06|31.59|33.75|31.06|0
1752585900000|2025-07-15 13:25:00|34.1|31.1|34.2|31.2|34.21|31.21|34.04|31.04|0
1752586200000|2025-07-15 13:30:00|33.96|31.56|34.3|31.9|34.31|31.91|33.83|31.43|0
1752586500000|2025-07-15 13:35:00|34.31|31.91|34.47|32.07|34.47|32.07|34.25|31.85|0
1752586800000|2025-07-15 13:40:00|34.49|32.09|34.61|32.21|34.8|32.4|34.49|32.09|0
1752587100000|2025-07-15 13:45:00|34.62|32.22|34.82|32.42|34.86|32.46|34.46|32.06|0
1752587400000|2025-07-15 13:50:00|34.83|32.43|34.65|32.25|34.83|32.43|34.48|32.08|0
1752587700000|2025-07-15 13:55:00|34.67|32.27|34.75|32.35|34.87|32.47|34.48|32.08|0
1752588000000|2025-07-15 14:00:00|34.73|32.33|34.87|32.47|34.93|32.53|34.71|32.31|0
1752588300000|2025-07-15 14:05:00|34.88|32.48|34.72|32.32|34.9|32.5|34.64|32.24|0
1752588600000|2025-07-15 14:10:00|34.71|32.31|34.52|32.12|34.74|32.34|34.51|32.11|0
1752588900000|2025-07-15 14:15:00|34.49|32.09|34.54|32.14|34.67|32.27|34.39|31.99|0
1752589200000|2025-07-15 14:20:00|34.55|32.15|34.49|32.09|34.64|32.24|34.42|32.02|0
1752589500000|2025-07-15 14:25:00|34.51|32.11|34.76|32.36|34.77|32.37|34.49|32.09|0
1752589800000|2025-07-15 14:30:00|34.75|32.35|34.81|32.41|34.98|32.58|34.71|32.31|0
1752590100000|2025-07-15 14:35:00|34.8|32.4|34.87|32.47|34.99|32.59|34.72|32.32|0
1752590400000|2025-07-15 14:40:00|34.89|32.49|34.86|32.46|35.04|32.64|34.86|32.46|0
1752590700000|2025-07-15 14:45:00|34.87|32.47|34.76|32.36|34.91|32.51|34.68|32.28|0
1752591000000|2025-07-15 14:50:00|34.74|32.34|35.14|32.74|35.22|32.82|34.7|32.3|0
1752591300000|2025-07-15 14:55:00|35.15|32.75|35.29|32.89|35.32|32.92|35.09|32.69|0
1752591600000|2025-07-15 15:00:00|35.24|32.84|35.11|32.71|35.32|32.92|35.06|32.66|0
1752591900000|2025-07-15 15:05:00|35.08|32.68|34.83|32.43|35.08|32.68|34.77|32.37|0
1752592200000|2025-07-15 15:10:00|34.85|32.45|35.03|32.63|35.03|32.63|34.74|32.34|0
1752592500000|2025-07-15 15:15:00|35.02|32.62|34.94|32.54|35.04|32.64|34.85|32.45|0
1752592800000|2025-07-15 15:20:00|34.95|32.55|34.79|32.39|35.01|32.61|34.71|32.31|0
1752593100000|2025-07-15 15:25:00|34.8|32.4|34.72|32.32|34.81|32.41|34.68|32.28|0
1752593400000|2025-07-15 15:30:00|34.71|32.31|34.91|32.51|34.93|32.53|34.66|32.26|0
1752593700000|2025-07-15 15:35:00|34.92|32.52|34.79|32.39|34.99|32.59|34.76|32.36|0
1752594000000|2025-07-15 15:40:00|34.78|32.38|34.71|32.31|34.87|32.47|34.59|32.19|0
1752594300000|2025-07-15 15:45:00|34.7|32.3|34.57|32.17|34.72|32.32|34.51|32.11|0
1752594600000|2025-07-15 15:50:00|34.58|32.18|34.69|32.29|34.73|32.33|34.49|32.09|0
1752594900000|2025-07-15 15:55:00|34.7|32.3|34.73|32.33|34.83|32.43|34.69|32.29|0
1752595200000|2025-07-15 16:00:00|34.71|32.31|34.71|32.31|34.76|32.36|34.66|32.26|0
1752595500000|2025-07-15 16:05:00|34.7|32.3|34.99|32.59|34.99|32.59|34.68|32.28|0
1752595800000|2025-07-15 16:10:00|35.02|32.62|34.9|32.5|35.05|32.65|34.83|32.43|0
1752596100000|2025-07-15 16:15:00|34.89|32.49|34.82|32.42|34.92|32.52|34.74|32.34|0
1752596400000|2025-07-15 16:20:00|34.81|32.41|34.78|32.38|34.89|32.49|34.67|32.27|0
1752596700000|2025-07-15 16:25:00|34.77|32.37|34.77|32.37|34.83|32.43|34.69|32.29|0
1752597000000|2025-07-15 16:30:00|34.75|32.35|34.65|32.25|34.82|32.42|34.54|32.14|0
1752597300000|2025-07-15 16:35:00|34.64|32.24|34.81|32.41|34.89|32.49|34.61|32.21|0
1752597600000|2025-07-15 16:40:00|34.82|32.42|34.72|32.32|34.9|32.5|34.72|32.32|0
1752597900000|2025-07-15 16:45:00|34.75|32.35|34.64|32.24|34.75|32.35|34.57|32.17|0
1752598200000|2025-07-15 16:50:00|34.66|32.26|34.85|32.45|34.86|32.46|34.62|32.22|0
1752598500000|2025-07-15 16:55:00|34.86|32.46|35.2|32.8|35.27|32.87|34.78|32.38|0
1752598800000|2025-07-15 17:00:00|35.21|32.81|35.02|32.62|35.22|32.82|34.96|32.56|0
1752599100000|2025-07-15 17:05:00|35.03|32.63|35.14|32.74|35.16|32.76|34.94|32.54|0
1752599400000|2025-07-15 17:10:00|35.12|32.72|35.08|32.68|35.2|32.8|35.02|32.62|0
1752599700000|2025-07-15 17:15:00|35.09|32.69|35.11|32.71|35.32|32.92|35.02|32.62|0
1752600000000|2025-07-15 17:20:00|35.1|32.7|34.93|32.53|35.12|32.72|34.88|32.48|0
1752600300000|2025-07-15 17:25:00|34.92|32.52|34.82|32.42|34.98|32.58|34.79|32.39|0
1752600600000|2025-07-15 17:30:00|34.81|32.41|34.69|32.29|34.86|32.46|34.67|32.27|0
1752600900000|2025-07-15 17:35:00|34.71|32.31|34.64|32.24|34.74|32.34|34.59|32.19|0
1752601200000|2025-07-15 17:40:00|34.63|32.23|34.71|32.31|34.78|32.38|34.61|32.21|0
1752601500000|2025-07-15 17:45:00|34.72|32.32|34.74|32.34|34.78|32.38|34.7|32.3|0
1752601800000|2025-07-15 17:50:00|34.76|32.36|34.68|32.28|34.78|32.38|34.68|32.28|0
1752602100000|2025-07-15 17:55:00|34.67|32.27|34.58|32.18|34.7|32.3|34.54|32.14|0
1752602400000|2025-07-15 18:00:00|34.59|32.19|34.6|32.2|34.65|32.25|34.54|32.14|0
1752602700000|2025-07-15 18:05:00|34.61|32.21|34.54|32.14|34.64|32.24|34.51|32.11|0
1752603000000|2025-07-15 18:10:00|34.53|32.13|34.49|32.09|34.56|32.16|34.48|32.08|0
1752603300000|2025-07-15 18:15:00|34.48|32.08|34.56|32.16|34.56|32.16|34.46|32.06|0
1752603600000|2025-07-15 18:20:00|34.55|32.15|34.52|32.12|34.56|32.16|34.48|32.08|0
1752603900000|2025-07-15 18:25:00|34.51|32.11|34.53|32.13|34.58|32.18|34.51|32.11|0
1752604200000|2025-07-15 18:30:00|34.52|32.12|34.5|32.1|34.55|32.15|34.46|32.06|0
1752604500000|2025-07-15 18:35:00|34.53|32.13|34.66|32.26|34.71|32.31|34.5|32.1|0
1752604800000|2025-07-15 18:40:00|34.64|32.24|34.75|32.35|34.76|32.36|34.6|32.2|0
1752605100000|2025-07-15 18:45:00|34.76|32.36|34.74|32.34|34.77|32.37|34.67|32.27|0
1752605400000|2025-07-15 18:50:00|34.73|32.33|34.96|32.56|34.96|32.56|34.64|32.24|0
1752605700000|2025-07-15 18:55:00|34.97|32.57|35.24|32.84|35.31|32.91|34.91|32.51|0
1752606000000|2025-07-15 19:00:00|35.35|32.95|35.16|32.76|35.35|32.95|35.09|32.69|0
1752606300000|2025-07-15 19:05:00|35.17|32.77|35.21|32.81|35.29|32.89|35.11|32.71|0
1752606600000|2025-07-15 19:10:00|35.22|32.82|35.18|32.78|35.35|32.95|35.15|32.75|0
1752606900000|2025-07-15 19:15:00|35.17|32.77|35.24|32.84|35.26|32.86|35.15|32.75|0
1752607200000|2025-07-15 19:20:00|35.23|32.83|35.11|32.71|35.24|32.84|35.06|32.66|0
1752607500000|2025-07-15 19:25:00|35.12|32.72|35.22|32.82|35.24|32.84|35.09|32.69|0
1752607800000|2025-07-15 19:30:00|35.2|32.8|35.26|32.86|35.27|32.87|35.16|32.76|0
1752608100000|2025-07-15 19:35:00|35.24|32.84|35.23|32.83|35.3|32.9|35.19|32.79|0
1752608400000|2025-07-15 19:40:00|35.21|32.81|35.06|32.66|35.23|32.83|35.02|32.62|0
1752608700000|2025-07-15 19:45:00|35.04|32.64|35.17|32.77|35.2|32.8|35.04|32.64|0
1752609000000|2025-07-15 19:50:00|35.16|32.76|35.47|33.07|35.48|33.08|35.08|32.68|0
1752609300000|2025-07-15 19:55:00|35.39|32.99|35.74|33.34|35.79|33.39|35.31|32.91|0
1752609600000|2025-07-15 20:00:00|35.77|33.37|36.08|33.68|36.08|33.68|35.62|33.22|0
1752609900000|2025-07-15 20:05:00|36.09|33.69|36.01|33.61|36.17|33.77|35.96|33.56|0
1752610200000|2025-07-15 20:10:00|36|33.6|36.06|33.66|36.1|33.7|35.95|33.55|0
1752610500000|2025-07-15 20:15:00|36.04|33.64|36.22|33.82|36.23|33.83|36.03|33.63|0
1752610800000|2025-07-15 20:20:00|36.23|33.83|36.17|33.77|36.26|33.86|36.15|33.75|0
1752611100000|2025-07-15 20:25:00|36.16|33.76|36.21|33.81|36.21|33.81|36.14|33.74|0
1752611400000|2025-07-15 20:30:00|36.2|33.8|36.23|33.83|36.37|33.97|36.18|33.78|0
1752611700000|2025-07-15 20:35:00|36.24|33.84|36.21|33.81|36.27|33.87|36.2|33.8|0
1752612000000|2025-07-15 20:40:00|36.2|33.8|36.24|33.84|36.26|33.86|36.19|33.79|0
1752612300000|2025-07-15 20:45:00|36.22|33.82|36.3|33.9|36.31|33.91|36.21|33.81|0
1752612600000|2025-07-15 20:50:00|36.29|33.89|36.21|33.81|36.35|33.95|36.21|33.81|0
1752612900000|2025-07-15 20:55:00|36.51|33.51|36.54|33.54|36.56|33.56|36.49|33.49|0
1752613200000|2025-07-15 21:00:00|36.53|33.53|36.54|33.54|36.54|33.54|36.5|33.5|0
1752613500000|2025-07-15 21:05:00|36.49|33.49|36.52|33.52|36.53|33.53|36.47|33.47|0
1752613800000|2025-07-15 21:10:00|36.53|33.53|36.52|33.52|36.53|33.53|36.51|33.51|0
1752614100000|2025-07-15 21:15:00|36.53|33.53|36.53|33.53|36.53|33.53|36.5|33.5|0
1752614400000|2025-07-15 21:20:00|36.52|33.52|36.5|33.5|36.53|33.53|36.5|33.5|0
1752614700000|2025-07-15 21:25:00|36.51|33.51|36.5|33.5|36.53|33.53|36.5|33.5|0
1752615000000|2025-07-15 21:30:00|36.49|33.49|36.5|33.5|36.51|33.51|36.49|33.49|0
1752615300000|2025-07-15 21:35:00|36.52|33.52|36.52|33.52|36.55|33.55|36.51|33.51|0
1752615600000|2025-07-15 21:40:00|36.53|33.53|36.52|33.52|36.55|33.55|36.52|33.52|0
1752615900000|2025-07-15 21:45:00|36.51|33.51|36.54|33.54|36.54|33.54|36.51|33.51|0
1752616500000|2025-07-15 21:55:00|36.52|33.52|36.55|33.55|36.55|33.55|36.52|33.52|0
1752616800000|2025-07-15 22:00:00|36.49|33.49|36.41|33.41|36.49|33.49|36.39|33.39|0
1752617100000|2025-07-15 22:05:00|36.39|33.39|36.51|33.51|36.52|33.52|36.39|33.39|0
1752617400000|2025-07-15 22:10:00|36.5|33.5|36.62|33.62|36.64|33.64|36.5|33.5|0
1752617700000|2025-07-15 22:15:00|36.63|33.63|36.69|33.69|36.7|33.7|36.6|33.6|0
1752618000000|2025-07-15 22:20:00|36.68|33.68|36.63|33.63|36.68|33.68|36.62|33.62|0
1752618300000|2025-07-15 22:25:00|36.64|33.64|36.61|33.61|36.64|33.64|36.55|33.55|0
1752618600000|2025-07-15 22:30:00|36.63|33.63|36.89|33.89|36.95|33.95|36.6|33.6|0
1752618900000|2025-07-15 22:35:00|36.87|33.87|36.86|33.86|36.88|33.88|36.79|33.79|0
1752619200000|2025-07-15 22:40:00|36.83|33.83|36.8|33.8|36.84|33.84|36.8|33.8|0
1752619500000|2025-07-15 22:45:00|36.81|33.81|36.73|33.73|36.89|33.89|36.72|33.72|0
1752619800000|2025-07-15 22:50:00|36.72|33.72|36.71|33.71|36.83|33.83|36.7|33.7|0
1752620100000|2025-07-15 22:55:00|36.7|33.7|36.67|33.67|36.7|33.7|36.65|33.65|0
1752620400000|2025-07-15 23:00:00|36.66|33.66|36.7|33.7|36.75|33.75|36.66|33.66|0
1752620700000|2025-07-15 23:05:00|36.71|33.71|36.69|33.69|36.73|33.73|36.66|33.66|0
1752621000000|2025-07-15 23:10:00|36.68|33.68|36.67|33.67|36.7|33.7|36.61|33.61|0
1752621300000|2025-07-15 23:15:00|36.66|33.66|36.73|33.73|36.74|33.74|36.65|33.65|0
1752621600000|2025-07-15 23:20:00|36.82|33.82|36.78|33.78|36.86|33.86|36.72|33.72|0
1752621900000|2025-07-15 23:25:00|36.77|33.77|36.79|33.79|36.81|33.81|36.73|33.73|0
1752622200000|2025-07-15 23:30:00|36.77|33.77|36.67|33.67|36.79|33.79|36.66|33.66|0
1752622500000|2025-07-15 23:35:00|36.66|33.66|36.64|33.64|36.67|33.67|36.62|33.62|0
1752622800000|2025-07-15 23:40:00|36.63|33.63|36.6|33.6|36.67|33.67|36.6|33.6|0
1752623100000|2025-07-15 23:45:00|36.59|33.59|36.53|33.53|36.59|33.59|36.52|33.52|0
1752623400000|2025-07-15 23:50:00|36.54|33.54|36.62|33.62|36.65|33.65|36.52|33.52|0
1752623700000|2025-07-15 23:55:00|36.61|33.61|36.58|33.58|36.64|33.64|36.56|33.56|0
1752624000000|2025-07-16 00:00:00|36.57|33.57|36.69|33.69|36.71|33.71|36.54|33.54|0
1752624300000|2025-07-16 00:05:00|36.71|33.71|36.77|33.77|36.84|33.84|36.71|33.71|0
1752624600000|2025-07-16 00:10:00|36.76|33.76|36.84|33.84|36.86|33.86|36.71|33.71|0
1752624900000|2025-07-16 00:15:00|36.82|33.82|36.58|34.18|36.82|34.31|36.52|33.79|0
1752625200000|2025-07-16 00:20:00|36.57|34.17|36.64|34.24|36.73|34.33|36.55|34.15|0
1752625500000|2025-07-16 00:25:00|36.65|34.25|36.6|34.2|36.69|34.29|36.59|34.19|0
1752625800000|2025-07-16 00:30:00|36.59|34.19|36.61|34.21|36.68|34.28|36.45|34.05|0
1752626100000|2025-07-16 00:35:00|36.63|34.23|36.38|33.98|36.67|34.27|36.34|33.94|0
1752626400000|2025-07-16 00:40:00|36.36|33.96|36.32|33.92|36.42|34.02|36.3|33.9|0
1752626700000|2025-07-16 00:45:00|36.33|33.93|36.37|33.97|36.4|34|36.3|33.9|0
1752627000000|2025-07-16 00:50:00|36.36|33.96|36.41|34.01|36.43|34.03|36.36|33.96|0
1752627300000|2025-07-16 00:55:00|36.4|34|36.39|33.99|36.41|34.01|36.33|33.93|0
1752627600000|2025-07-16 01:00:00|36.38|33.98|36.35|33.95|36.39|33.99|36.35|33.95|0
1752627900000|2025-07-16 01:05:00|36.34|33.94|36.26|33.86|36.41|34.01|36.24|33.84|0
1752628200000|2025-07-16 01:10:00|36.27|33.87|36.17|33.77|36.29|33.89|36.16|33.76|0
1752628500000|2025-07-16 01:15:00|36.14|33.74|36.14|33.74|36.2|33.8|36.14|33.74|0
1752628800000|2025-07-16 01:20:00|36.13|33.73|36.25|33.85|36.27|33.87|35.95|33.55|0
1752629100000|2025-07-16 01:25:00|36.27|33.87|36.22|33.82|36.28|33.88|36.16|33.76|0
1752629400000|2025-07-16 01:30:00|36.24|33.84|36.25|33.85|36.27|33.87|36.2|33.8|0
1752629700000|2025-07-16 01:35:00|36.27|33.87|36.23|33.83|36.31|33.91|36.08|33.68|0
1752630000000|2025-07-16 01:40:00|36.22|33.82|36.11|33.71|36.25|33.85|36.11|33.71|0
1752630300000|2025-07-16 01:45:00|36.13|33.73|36.14|33.74|36.14|33.74|36.1|33.7|0
1752630600000|2025-07-16 01:50:00|36.15|33.75|36.12|33.72|36.18|33.78|36.1|33.7|0
1752630900000|2025-07-16 01:55:00|36.13|33.73|36.16|33.76|36.16|33.76|36.11|33.71|0
1752631200000|2025-07-16 02:00:00|36.15|33.75|36.15|33.75|36.17|33.77|36.12|33.72|0
1752631500000|2025-07-16 02:05:00|36.14|33.74|36.14|33.74|36.18|33.78|36.13|33.73|0
1752631800000|2025-07-16 02:10:00|36.13|33.73|36.24|33.84|36.27|33.87|36.13|33.73|0
1752632100000|2025-07-16 02:15:00|36.25|33.85|36.2|33.8|36.27|33.87|36.19|33.79|0
1752632400000|2025-07-16 02:20:00|36.19|33.79|36.15|33.75|36.2|33.8|36.11|33.71|0
1752632700000|2025-07-16 02:25:00|36.16|33.76|36.14|33.74|36.18|33.78|36.13|33.73|0
1752633000000|2025-07-16 02:30:00|36.13|33.73|36.16|33.76|36.18|33.78|36.13|33.73|0
1752633300000|2025-07-16 02:35:00|36.17|33.77|36.25|33.85|36.27|33.87|36.14|33.74|0
1752633600000|2025-07-16 02:40:00|36.26|33.86|36.31|33.91|36.32|33.92|36.22|33.82|0
1752633900000|2025-07-16 02:45:00|36.32|33.92|36.29|33.89|36.34|33.94|36.27|33.87|0
1752634200000|2025-07-16 02:50:00|36.28|33.88|36.29|33.89|36.3|33.9|36.26|33.86|0
1752634500000|2025-07-16 02:55:00|36.3|33.9|36.29|33.89|36.34|33.94|36.28|33.88|0
1752634800000|2025-07-16 03:00:00|36.28|33.88|36.25|33.85|36.3|33.9|36.19|33.79|0
1752635100000|2025-07-16 03:05:00|36.26|33.86|36.21|33.81|36.27|33.87|36.21|33.81|0
1752635400000|2025-07-16 03:10:00|36.23|33.83|36.25|33.85|36.26|33.86|36.21|33.81|0
1752635700000|2025-07-16 03:15:00|36.24|33.84|36.16|33.76|36.26|33.86|36.16|33.76|0
1752636000000|2025-07-16 03:20:00|36.17|33.77|36.17|33.77|36.21|33.81|36.14|33.74|0
1752636300000|2025-07-16 03:25:00|36.18|33.78|36.17|33.77|36.2|33.8|36.16|33.76|0
1752636600000|2025-07-16 03:30:00|36.18|33.78|36.19|33.79|36.21|33.81|36.16|33.76|0
1752636900000|2025-07-16 03:35:00|36.18|33.78|36.18|33.78|36.22|33.82|36.17|33.77|0
1752637200000|2025-07-16 03:40:00|36.17|33.77|36.2|33.8|36.21|33.81|36.16|33.76|0
1752637500000|2025-07-16 03:45:00|36.21|33.81|36.23|33.83|36.27|33.87|36.2|33.8|0
1752637800000|2025-07-16 03:50:00|36.22|33.82|36.25|33.85|36.26|33.86|36.21|33.81|0
1752638100000|2025-07-16 03:55:00|36.26|33.86|36.25|33.85|36.27|33.87|36.22|33.82|0
1752638400000|2025-07-16 04:00:00|36.23|33.83|36.23|33.83|36.26|33.86|36.22|33.82|0
1752638700000|2025-07-16 04:05:00|36.2|33.8|36.12|33.72|36.21|33.81|36.11|33.71|0
1752639000000|2025-07-16 04:10:00|36.1|33.7|36.1|33.7|36.15|33.75|36.09|33.69|0
1752639300000|2025-07-16 04:15:00|36.12|33.72|36.14|33.74|36.16|33.76|36.1|33.7|0
1752639600000|2025-07-16 04:20:00|36.15|33.75|36.14|33.74|36.15|33.75|36.12|33.72|0
1752639900000|2025-07-16 04:25:00|36.15|33.75|36.13|33.73|36.16|33.76|36.11|33.71|0
1752640200000|2025-07-16 04:30:00|36.14|33.74|36.13|33.73|36.14|33.74|36.11|33.71|0
1752640500000|2025-07-16 04:35:00|36.12|33.72|36.14|33.74|36.16|33.76|36.11|33.71|0
1752640800000|2025-07-16 04:40:00|36.13|33.73|36.15|33.75|36.17|33.77|36.11|33.71|0
1752641100000|2025-07-16 04:45:00|36.14|33.74|36.22|33.82|36.22|33.82|36.13|33.73|0
1752641400000|2025-07-16 04:50:00|36.21|33.81|36.25|33.85|36.28|33.88|36.2|33.8|0
1752641700000|2025-07-16 04:55:00|36.24|33.84|36.15|33.75|36.29|33.89|36.15|33.75|0
1752642000000|2025-07-16 05:00:00|36.11|33.71|36.16|33.76|36.4|34|35.87|33.47|0
1752642300000|2025-07-16 05:05:00|36.15|33.75|36.28|33.88|36.31|33.91|36.15|33.75|0
1752642600000|2025-07-16 05:10:00|36.27|33.87|36.26|33.86|36.31|33.91|36.23|33.83|0
1752642900000|2025-07-16 05:15:00|36.25|33.85|36.29|33.89|36.3|33.9|36.22|33.82|0
1752643200000|2025-07-16 05:20:00|36.28|33.88|36.34|33.94|36.36|33.96|36.24|33.84|0
1752643500000|2025-07-16 05:25:00|36.33|33.93|36.38|33.98|36.41|34.01|36.3|33.9|0
1752643800000|2025-07-16 05:30:00|36.36|33.96|36.31|33.91|36.36|33.96|36.27|33.87|0
1752644100000|2025-07-16 05:35:00|36.32|33.92|36.31|33.91|36.35|33.95|36.29|33.89|0
1752644400000|2025-07-16 05:40:00|36.32|33.92|36.31|33.91|36.34|33.94|36.3|33.9|0
1752644700000|2025-07-16 05:45:00|36.33|33.93|36.32|33.92|36.39|33.99|36.26|33.86|0
1752645000000|2025-07-16 05:50:00|36.31|33.91|36.41|34.01|36.41|34.01|36.29|33.89|0
1752645300000|2025-07-16 05:55:00|36.42|34.02|36.41|34.01|36.45|34.05|36.39|33.99|0
1752645600000|2025-07-16 06:00:00|36.42|34.02|36.45|34.05|36.48|34.08|36.32|33.92|0
1752645900000|2025-07-16 06:05:00|36.44|34.04|36.43|34.03|36.48|34.08|36.41|34.01|0
1752646200000|2025-07-16 06:10:00|36.42|34.02|36.42|34.02|36.46|34.06|36.4|34|0
1752646500000|2025-07-16 06:15:00|36.43|34.03|36.36|33.96|36.46|34.06|36.35|33.95|0
1752646800000|2025-07-16 06:20:00|36.35|33.95|36.41|34.01|36.41|34.01|36.29|33.89|0
1752647100000|2025-07-16 06:25:00|36.4|34|36.45|34.05|36.47|34.07|36.35|33.95|0
1752647400000|2025-07-16 06:30:00|36.46|34.06|36.62|34.22|36.65|34.25|36.46|34.06|0
1752647700000|2025-07-16 06:35:00|36.61|34.21|36.59|34.19|36.69|34.29|36.55|34.15|0
1752648000000|2025-07-16 06:40:00|36.58|34.18|36.68|34.28|36.68|34.28|36.57|34.17|0
1752648300000|2025-07-16 06:45:00|36.67|34.27|36.58|34.18|36.67|34.27|36.54|34.14|0
1752648600000|2025-07-16 06:50:00|36.56|34.16|36.64|34.24|36.67|34.27|36.56|34.16|0
1752648900000|2025-07-16 06:55:00|36.63|34.23|36.64|34.24|36.67|34.27|36.61|34.21|0
1752649200000|2025-07-16 07:00:00|36.65|34.25|36.57|34.17|36.71|34.31|36.5|34.1|0
1752649500000|2025-07-16 07:05:00|36.56|34.16|36.94|34.54|36.95|34.55|36.55|34.15|0
1752649800000|2025-07-16 07:10:00|36.95|34.55|36.62|34.22|37.07|34.67|36.6|34.2|0
1752650100000|2025-07-16 07:15:00|36.61|34.21|36.52|34.12|36.63|34.23|36.47|34.07|0
1752650400000|2025-07-16 07:20:00|36.53|34.13|36.41|34.01|36.53|34.13|36.32|33.92|0
1752650700000|2025-07-16 07:25:00|36.43|34.03|36.41|34.01|36.57|34.17|36.4|34|0
1752651000000|2025-07-16 07:30:00|36.4|34|36.42|34.02|36.48|34.08|36.38|33.98|0
1752651300000|2025-07-16 07:35:00|36.41|34.01|36.41|34.01|36.45|34.05|36.38|33.98|0
1752651600000|2025-07-16 07:40:00|36.4|34|36.38|33.98|36.45|34.05|36.38|33.98|0
1752651900000|2025-07-16 07:45:00|36.4|34|36.41|34.01|36.43|34.03|36.33|33.93|0
1752652200000|2025-07-16 07:50:00|36.4|34|36.35|33.95|36.41|34.01|36.3|33.9|0
1752652500000|2025-07-16 07:55:00|36.36|33.96|36.33|33.93|36.36|33.96|36.3|33.9|0
1752652800000|2025-07-16 08:00:00|36.32|33.92|36.28|33.88|36.32|33.92|36.2|33.8|0
1752653100000|2025-07-16 08:05:00|36.29|33.89|36.23|33.83|36.31|33.91|36.19|33.79|0
1752653400000|2025-07-16 08:10:00|36.24|33.84|36.24|33.84|36.28|33.88|36.19|33.79|0
1752653700000|2025-07-16 08:15:00|36.23|33.83|36.24|33.84|36.29|33.89|36.21|33.81|0
1752654000000|2025-07-16 08:20:00|36.21|33.81|36.14|33.74|36.21|33.81|36.1|33.7|0
1752654300000|2025-07-16 08:25:00|36.15|33.75|36.13|33.73|36.17|33.77|36.13|33.73|0
1752654600000|2025-07-16 08:30:00|36.14|33.74|36.11|33.71|36.14|33.74|35.99|33.59|0
1752654900000|2025-07-16 08:35:00|36.1|33.7|36.01|33.61|36.1|33.7|35.99|33.59|0
1752655200000|2025-07-16 08:40:00|36.02|33.62|35.85|33.45|36.05|33.65|35.8|33.4|0
1752655500000|2025-07-16 08:45:00|35.84|33.44|35.9|33.5|35.92|33.52|35.81|33.41|0
1752655800000|2025-07-16 08:50:00|35.91|33.51|35.94|33.54|35.97|33.57|35.88|33.48|0
1752656100000|2025-07-16 08:55:00|35.93|33.53|35.9|33.5|35.96|33.56|35.88|33.48|0
1752656400000|2025-07-16 09:00:00|35.87|33.47|35.97|33.57|35.97|33.57|35.86|33.46|0
1752656700000|2025-07-16 09:05:00|35.96|33.56|36.04|33.64|36.09|33.69|35.96|33.56|0
1752657000000|2025-07-16 09:10:00|36.03|33.63|35.92|33.52|36.04|33.64|35.92|33.52|0
1752657300000|2025-07-16 09:15:00|35.9|33.5|36.02|33.62|36.02|33.62|35.9|33.5|0
1752657600000|2025-07-16 09:20:00|36.05|33.65|36|33.6|36.06|33.66|35.96|33.56|0
1752657900000|2025-07-16 09:25:00|35.98|33.58|36.05|33.65|36.06|33.66|35.98|33.58|0
1752658200000|2025-07-16 09:30:00|36.04|33.64|36.09|33.69|36.12|33.72|36.02|33.62|0
1752658500000|2025-07-16 09:35:00|36.07|33.67|36.08|33.68|36.11|33.71|36.05|33.65|0
1752658800000|2025-07-16 09:40:00|36.09|33.69|36.09|33.69|36.14|33.74|36.06|33.66|0
1752659100000|2025-07-16 09:45:00|36.08|33.68|36.02|33.62|36.1|33.7|36.02|33.62|0
1752659400000|2025-07-16 09:50:00|36.03|33.63|36.03|33.63|36.05|33.65|36|33.6|0
1752659700000|2025-07-16 09:55:00|36.02|33.62|36.03|33.63|36.05|33.65|35.99|33.59|0
1752660000000|2025-07-16 10:00:00|35.98|33.58|35.97|33.57|36.06|33.66|35.96|33.56|0
1752660300000|2025-07-16 10:05:00|35.96|33.56|36.02|33.62|36.02|33.62|35.94|33.54|0
1752660600000|2025-07-16 10:10:00|36|33.6|35.99|33.59|36.03|33.63|35.97|33.57|0
1752660900000|2025-07-16 10:15:00|36|33.6|35.99|33.59|36.01|33.61|35.98|33.58|0
1752661200000|2025-07-16 10:20:00|35.98|33.58|35.94|33.54|36.01|33.61|35.9|33.5|0
1752661500000|2025-07-16 10:25:00|35.96|33.56|35.94|33.54|35.97|33.57|35.92|33.52|0
1752661800000|2025-07-16 10:30:00|35.95|33.55|35.94|33.54|36.01|33.61|35.91|33.51|0
1752662100000|2025-07-16 10:35:00|35.95|33.55|35.95|33.55|35.98|33.58|35.92|33.52|0
1752662400000|2025-07-16 10:40:00|35.96|33.56|35.87|33.47|36.03|33.63|35.87|33.47|0
1752662700000|2025-07-16 10:45:00|35.89|33.49|35.9|33.5|35.91|33.51|35.86|33.46|0
1752663000000|2025-07-16 10:50:00|35.91|33.51|35.88|33.48|35.93|33.53|35.88|33.48|0
1752663300000|2025-07-16 10:55:00|35.89|33.49|35.88|33.48|35.91|33.51|35.82|33.42|0
1752663600000|2025-07-16 11:00:00|35.87|33.47|35.84|33.44|35.9|33.5|35.82|33.42|0
1752663900000|2025-07-16 11:05:00|35.83|33.43|35.8|33.4|35.84|33.44|35.77|33.37|0
1752664200000|2025-07-16 11:10:00|35.79|33.39|35.84|33.44|35.89|33.49|35.79|33.39|0
1752664500000|2025-07-16 11:15:00|35.85|33.45|35.85|33.45|35.86|33.46|35.83|33.43|0
1752664800000|2025-07-16 11:20:00|35.84|33.44|35.74|33.34|35.89|33.49|35.72|33.32|0
1752665100000|2025-07-16 11:25:00|35.76|33.36|35.76|33.36|35.86|33.46|35.73|33.33|0
1752665400000|2025-07-16 11:30:00|35.77|33.37|35.8|33.4|35.89|33.49|35.75|33.35|0
1752665700000|2025-07-16 11:35:00|35.81|33.41|35.96|33.56|36.01|33.61|35.81|33.41|0
1752666000000|2025-07-16 11:40:00|35.94|33.54|35.93|33.53|35.99|33.59|35.91|33.51|0
1752666300000|2025-07-16 11:45:00|35.94|33.54|35.82|33.42|35.94|33.54|35.82|33.42|0
1752666600000|2025-07-16 11:50:00|35.84|33.44|35.83|33.43|35.88|33.48|35.81|33.41|0
1752666900000|2025-07-16 11:55:00|35.84|33.44|35.73|33.33|35.85|33.45|35.73|33.33|0
1752667200000|2025-07-16 12:00:00|35.72|33.32|35.8|33.4|35.81|33.41|33.82|31.42|0
1752667500000|2025-07-16 12:05:00|35.79|33.39|35.68|33.28|35.82|33.42|35.68|33.28|0
1752667800000|2025-07-16 12:10:00|35.67|33.27|35.58|33.18|35.68|33.28|35.54|33.14|0
1752668100000|2025-07-16 12:15:00|35.59|33.19|35.53|33.13|35.59|33.19|35.39|32.99|0
1752668400000|2025-07-16 12:20:00|35.54|33.14|35.62|33.22|35.63|33.23|35.48|33.08|0
1752668700000|2025-07-16 12:25:00|35.61|33.21|35.51|33.11|35.63|33.23|35.51|33.11|0
1752669000000|2025-07-16 12:30:00|35.47|33.07|35.08|32.68|35.47|33.07|34.99|32.59|0
1752669300000|2025-07-16 12:35:00|35.07|32.67|34.98|32.58|35.15|32.75|34.9|32.5|0
1752669600000|2025-07-16 12:40:00|34.97|32.57|35.05|32.65|35.15|32.75|34.97|32.57|0
1752669900000|2025-07-16 12:45:00|35.06|32.66|34.95|32.55|35.07|32.67|34.94|32.54|0
1752670200000|2025-07-16 12:50:00|34.96|32.56|34.88|32.48|34.98|32.58|34.79|32.39|0
1752670500000|2025-07-16 12:55:00|34.89|32.49|34.91|32.51|34.97|32.57|34.88|32.48|0
1752670800000|2025-07-16 13:00:00|34.93|32.53|34.95|32.55|35.03|32.63|33.7|31.3|0
1752671100000|2025-07-16 13:05:00|34.94|32.54|34.96|32.56|35.03|32.63|34.93|32.53|0
1752671400000|2025-07-16 13:10:00|34.97|32.57|35.02|32.62|35.06|32.66|34.95|32.55|0
1752671700000|2025-07-16 13:15:00|34.97|32.57|34.91|32.51|35.09|32.69|34.87|32.47|0
1752672000000|2025-07-16 13:20:00|34.93|32.53|35.07|32.07|35.07|32.53|34.77|32.07|0
1752672300000|2025-07-16 13:25:00|35.08|32.08|35.02|32.02|35.1|32.1|35.01|32.01|0
1752672600000|2025-07-16 13:30:00|34.72|32.32|35.16|32.76|35.29|32.89|34.72|32.32|0
1752672900000|2025-07-16 13:35:00|35.14|32.74|35.23|32.83|35.36|32.96|35.03|32.63|0
1752673200000|2025-07-16 13:40:00|35.26|32.86|35.51|33.11|35.56|33.16|35.22|32.82|0
1752673500000|2025-07-16 13:45:00|35.52|33.12|35.73|33.33|35.75|33.35|35.48|33.08|0
1752673800000|2025-07-16 13:50:00|35.72|33.32|35.99|33.59|36.02|33.62|35.72|33.32|0
1752674100000|2025-07-16 13:55:00|36|33.6|36.08|33.68|36.11|33.71|35.9|33.5|0
1752674400000|2025-07-16 14:00:00|36.09|33.69|36.04|33.64|36.11|33.71|35.94|33.54|0
1752674700000|2025-07-16 14:05:00|36.03|33.63|36.06|33.66|36.31|33.91|35.9|33.5|0
1752675000000|2025-07-16 14:10:00|36.05|33.65|35.87|33.47|36.06|33.66|35.74|33.34|0
1752675300000|2025-07-16 14:15:00|35.88|33.48|35.74|33.34|36.03|33.63|35.73|33.33|0
1752675600000|2025-07-16 14:20:00|35.73|33.33|35.71|33.31|35.82|33.42|35.59|33.19|0
1752675900000|2025-07-16 14:25:00|35.67|33.27|35.87|33.47|35.97|33.57|35.65|33.25|0
1752676200000|2025-07-16 14:30:00|35.86|33.46|35.64|33.24|35.89|33.49|35.53|33.13|0
1752676500000|2025-07-16 14:35:00|35.65|33.25|35.84|33.44|35.93|33.53|35.6|33.2|0
1752676800000|2025-07-16 14:40:00|35.89|33.49|35.83|33.43|36|33.6|35.79|33.39|0
1752677100000|2025-07-16 14:45:00|35.8|33.4|35.64|33.24|35.88|33.48|35.6|33.2|0
1752677400000|2025-07-16 14:50:00|35.65|33.25|36.14|33.74|36.24|33.84|35.42|33.02|0
1752677700000|2025-07-16 14:55:00|36.11|33.71|36.43|34.03|36.52|34.12|35.82|33.42|0
1752678000000|2025-07-16 15:00:00|36.47|34.07|36.3|33.9|36.54|34.14|36.18|33.78|0
1752678300000|2025-07-16 15:05:00|36.32|33.92|36|33.6|36.34|33.94|35.98|33.58|0
1752678600000|2025-07-16 15:10:00|35.98|33.58|35.93|33.53|36.05|33.65|35.91|33.51|0
1752678900000|2025-07-16 15:15:00|35.95|33.55|38.34|35.94|38.69|36.29|35.84|33.44|0
1752679200000|2025-07-16 15:20:00|38.5|36.1|39.24|36.84|39.59|37.19|38.29|35.89|0
1752679500000|2025-07-16 15:25:00|39.25|36.85|38.66|35.78|39.62|36.89|38.56|35.68|0
1752679800000|2025-07-16 15:30:00|38.65|35.77|39.88|37|39.92|37.04|38.65|35.77|0
1752680100000|2025-07-16 15:35:00|39.89|37.01|41.12|37.88|41.52|38.28|39.89|37.01|0
1752680400000|2025-07-16 15:40:00|41.17|37.93|39.44|36.2|41.21|37.97|39.41|36.17|0
1752680700000|2025-07-16 15:45:00|39.42|36.18|39.22|35.98|39.48|36.24|38.99|35.75|0
1752681000000|2025-07-16 15:50:00|39.26|36.02|39.01|35.77|39.39|36.15|38.94|35.7|0
1752681300000|2025-07-16 15:55:00|39.02|35.78|37.39|34.15|39.04|35.8|37.27|34.03|0
1752681600000|2025-07-16 16:00:00|37.44|34.2|37.55|34.31|37.6|34.36|37.27|34.03|0
1752681900000|2025-07-16 16:05:00|37.52|34.28|37.5|34.26|37.59|34.35|37.25|34.01|0
1752682200000|2025-07-16 16:10:00|37.48|34.24|37.73|34.49|37.76|34.52|37.45|34.21|0
1752682500000|2025-07-16 16:15:00|37.75|34.51|37.57|34.69|37.76|34.77|37.44|34.34|0
1752682800000|2025-07-16 16:20:00|37.58|34.7|37.61|34.73|37.74|34.86|37.55|34.67|0
1752683100000|2025-07-16 16:25:00|37.62|34.74|37.38|34.5|37.8|34.92|37.34|34.46|0
1752683400000|2025-07-16 16:30:00|37.39|34.51|37.27|34.39|37.41|34.53|37.23|34.35|0
1752683700000|2025-07-16 16:35:00|37.26|34.38|37.05|34.17|37.27|34.39|37|34.12|0
1752684000000|2025-07-16 16:40:00|37.06|34.18|37.1|34.22|37.11|34.23|36.99|34.11|0
1752684300000|2025-07-16 16:45:00|37.09|34.21|36.93|34.53|37.5|34.62|36.88|34.18|0
1752684600000|2025-07-16 16:50:00|36.91|34.51|36.45|34.05|36.91|34.51|36.37|33.97|0
1752684900000|2025-07-16 16:55:00|36.44|34.04|36.11|33.71|36.44|34.04|36.08|33.68|0
1752685200000|2025-07-16 17:00:00|36.1|33.7|36.08|33.68|36.22|33.82|36.04|33.64|0
1752685500000|2025-07-16 17:05:00|36.09|33.69|35.91|33.51|36.1|33.7|35.84|33.44|0
1752685800000|2025-07-16 17:10:00|35.9|33.5|35.87|33.47|35.95|33.55|35.78|33.38|0
1752686100000|2025-07-16 17:15:00|35.85|33.45|35.87|33.47|35.98|33.58|35.83|33.43|0
1752686400000|2025-07-16 17:20:00|35.86|33.46|35.96|33.56|36.03|33.63|35.82|33.42|0
1752686700000|2025-07-16 17:25:00|35.95|33.55|36.07|33.67|36.15|33.75|35.94|33.54|0
1752687000000|2025-07-16 17:30:00|36.1|33.7|36.17|33.77|36.23|33.83|36.08|33.68|0
1752687300000|2025-07-16 17:35:00|36.15|33.75|36.14|33.74|36.2|33.8|36.06|33.66|0
1752687600000|2025-07-16 17:40:00|36.18|33.78|36.19|33.79|36.28|33.88|36.15|33.75|0
1752687900000|2025-07-16 17:45:00|36.18|33.78|36.15|33.75|36.26|33.86|36.06|33.66|0
1752688200000|2025-07-16 17:50:00|36.16|33.76|36.21|33.81|36.27|33.87|36.14|33.74|0
1752688500000|2025-07-16 17:55:00|36.2|33.8|36.23|33.83|36.26|33.86|36.15|33.75|0
1752688800000|2025-07-16 18:00:00|36.22|33.82|36.01|33.61|36.27|33.87|36|33.6|0
1752689100000|2025-07-16 18:05:00|36.02|33.62|35.98|33.58|36.06|33.66|35.93|33.53|0
1752689400000|2025-07-16 18:10:00|35.99|33.59|36.07|33.67|36.12|33.72|35.99|33.59|0
1752689700000|2025-07-16 18:15:00|36.06|33.66|36.11|33.71|36.14|33.74|35.94|33.54|0
1752690000000|2025-07-16 18:20:00|36.14|33.74|36.2|33.8|36.27|33.87|36.05|33.65|0
1752690300000|2025-07-16 18:25:00|36.21|33.81|36.06|33.66|36.22|33.82|36.06|33.66|0
1752690600000|2025-07-16 18:30:00|36.04|33.64|35.91|33.51|36.1|33.7|35.88|33.48|0
1752690900000|2025-07-16 18:35:00|35.9|33.5|35.9|33.5|35.92|33.52|35.8|33.4|0
1752691200000|2025-07-16 18:40:00|35.89|33.49|35.74|33.34|35.9|33.5|35.7|33.3|0
1752691500000|2025-07-16 18:45:00|35.73|33.33|35.84|33.44|35.89|33.49|35.73|33.33|0
1752691800000|2025-07-16 18:50:00|35.86|33.46|35.81|33.41|35.86|33.46|35.8|33.4|0
1752692100000|2025-07-16 18:55:00|35.83|33.43|35.58|33.18|35.84|33.44|35.58|33.18|0
1752692400000|2025-07-16 19:00:00|35.59|33.19|35.7|33.3|35.73|33.33|35.53|33.13|0
1752692700000|2025-07-16 19:05:00|35.73|33.33|35.7|33.3|35.79|33.39|35.69|33.29|0
1752693000000|2025-07-16 19:10:00|35.71|33.31|35.85|33.45|35.85|33.45|35.69|33.29|0
1752693300000|2025-07-16 19:15:00|35.84|33.44|35.93|33.53|35.95|33.55|35.84|33.44|0
1752693600000|2025-07-16 19:20:00|35.94|33.54|35.98|33.58|35.99|33.59|35.89|33.49|0
1752693900000|2025-07-16 19:25:00|35.99|33.59|35.9|33.5|35.99|33.59|35.87|33.47|0
1752694200000|2025-07-16 19:30:00|35.91|33.51|35.96|33.56|36.01|33.61|35.86|33.46|0
1752694500000|2025-07-16 19:35:00|35.95|33.55|35.84|33.44|36|33.6|35.83|33.43|0
1752694800000|2025-07-16 19:40:00|35.83|33.43|35.79|33.39|35.86|33.46|35.68|33.28|0
1752695100000|2025-07-16 19:45:00|35.78|33.38|35.8|33.4|35.9|33.5|35.75|33.35|0
1752695400000|2025-07-16 19:50:00|35.87|33.47|35.98|33.58|36.04|33.64|35.84|33.44|0
1752695700000|2025-07-16 19:55:00|35.99|33.59|36.05|33.65|36.09|33.69|35.84|33.44|0
1752696000000|2025-07-16 20:00:00|36.02|33.62|36.12|33.72|36.19|33.79|36.02|33.62|0
1752696300000|2025-07-16 20:05:00|36.14|33.74|36.17|33.77|36.2|33.8|36.11|33.71|0
1752696600000|2025-07-16 20:10:00|36.18|33.78|36.12|33.72|36.24|33.84|36.09|33.69|0
1752696900000|2025-07-16 20:15:00|36.11|33.71|36.2|33.8|36.2|33.8|36.11|33.71|0
1752697200000|2025-07-16 20:20:00|36.21|33.81|36.19|33.79|36.23|33.83|36.18|33.78|0
1752697500000|2025-07-16 20:25:00|36.2|33.8|36.28|33.88|36.29|33.89|36.17|33.77|0
1752697800000|2025-07-16 20:30:00|36.29|33.89|36.27|33.87|36.29|33.89|36.26|33.86|0
1752698100000|2025-07-16 20:35:00|36.28|33.88|36.23|33.83|36.29|33.89|36.2|33.8|0
1752698400000|2025-07-16 20:40:00|36.22|33.82|36.22|33.82|36.25|33.85|36.21|33.81|0
1752698700000|2025-07-16 20:45:00|36.21|33.81|36.22|33.82|36.26|33.86|36.21|33.81|0
1752699000000|2025-07-16 20:50:00|36.21|33.81|36.24|33.84|36.26|33.86|36.21|33.81|0
1752699300000|2025-07-16 20:55:00|36.54|33.54|36.54|33.54|36.59|33.59|36.52|33.52|0
1752699600000|2025-07-16 21:00:00|36.52|33.52|36.5|33.5|36.54|33.54|36.5|33.5|0
1752699900000|2025-07-16 21:05:00|36.51|33.51|36.49|33.49|36.51|33.51|36.49|33.49|0
1752700200000|2025-07-16 21:10:00|36.5|33.5|36.49|33.49|36.51|33.51|36.48|33.48|0
1752700500000|2025-07-16 21:15:00|36.48|33.48|36.48|33.48|36.5|33.5|36.48|33.48|0
1752700800000|2025-07-16 21:20:00|36.49|33.49|36.48|33.48|36.49|33.49|36.48|33.48|0
1752701100000|2025-07-16 21:25:00|36.49|33.49|36.48|33.48|36.49|33.49|36.48|33.48|0
1752701400000|2025-07-16 21:30:00|36.47|33.47|36.47|33.47|36.47|33.47|36.45|33.45|0
1752701700000|2025-07-16 21:35:00|36.45|33.45|36.47|33.47|36.47|33.47|36.45|33.45|0
1752702000000|2025-07-16 21:40:00|36.46|33.46|36.48|33.48|36.48|33.48|36.46|33.46|0
1752702300000|2025-07-16 21:45:00|36.47|33.47|36.46|33.46|36.48|33.48|36.46|33.46|0
1752702600000|2025-07-16 21:50:00|36.45|33.45|36.46|33.46|36.48|33.48|36.45|33.45|0
1752702900000|2025-07-16 21:55:00|36.47|33.47|36.47|33.47|36.5|33.5|36.47|33.47|0
1752703200000|2025-07-16 22:00:00|36.48|33.48|36.61|33.61|36.62|33.62|36.48|33.48|0
1752703500000|2025-07-16 22:05:00|36.62|33.62|36.63|33.63|36.64|33.64|36.6|33.6|0
1752703800000|2025-07-16 22:10:00|36.62|33.62|36.7|33.7|36.77|33.77|36.62|33.62|0
1752704100000|2025-07-16 22:15:00|36.69|33.69|36.66|33.66|36.73|33.73|36.63|33.63|0
1752704400000|2025-07-16 22:20:00|36.65|33.65|36.65|33.65|36.68|33.68|36.63|33.63|0
1752704700000|2025-07-16 22:25:00|36.66|33.66|36.74|33.74|36.74|33.74|36.66|33.66|0
1752705000000|2025-07-16 22:30:00|36.75|33.75|36.75|33.75|36.77|33.77|36.71|33.71|0
1752705300000|2025-07-16 22:35:00|36.76|33.76|36.77|33.77|36.8|33.8|36.72|33.72|0
1752705600000|2025-07-16 22:40:00|36.78|33.78|36.77|33.77|36.81|33.81|36.76|33.76|0
1752705900000|2025-07-16 22:45:00|36.78|33.78|36.79|33.79|36.8|33.8|36.74|33.74|0
1752706200000|2025-07-16 22:50:00|36.8|33.8|36.81|33.81|36.82|33.82|36.77|33.77|0
1752706500000|2025-07-16 22:55:00|36.83|33.83|36.81|33.81|36.85|33.85|36.77|33.77|0
1752706800000|2025-07-16 23:00:00|36.8|33.8|36.75|33.75|36.81|33.81|36.73|33.73|0
1752707100000|2025-07-16 23:05:00|36.76|33.76|36.78|33.78|36.78|33.78|36.72|33.72|0
1752707400000|2025-07-16 23:10:00|36.77|33.77|36.76|33.76|36.79|33.79|36.73|33.73|0
1752707700000|2025-07-16 23:15:00|36.77|33.77|36.8|33.8|36.8|33.8|36.77|33.77|0
1752708000000|2025-07-16 23:20:00|36.81|33.81|36.81|33.81|36.85|33.85|36.8|33.8|0
1752708300000|2025-07-16 23:25:00|36.82|33.82|36.78|33.78|36.82|33.82|36.78|33.78|0
1752708600000|2025-07-16 23:30:00|36.8|33.8|36.82|33.82|36.85|33.85|36.8|33.8|0
1752708900000|2025-07-16 23:35:00|36.83|33.83|36.8|33.8|36.83|33.83|36.78|33.78|0
1752709200000|2025-07-16 23:40:00|36.79|33.79|36.72|33.72|36.8|33.8|36.71|33.71|0
1752709500000|2025-07-16 23:45:00|36.74|33.74|36.75|33.75|36.75|33.75|36.72|33.72|0
1752709800000|2025-07-16 23:50:00|36.76|33.76|36.77|33.77|36.79|33.79|36.75|33.75|0
1752710100000|2025-07-16 23:55:00|36.78|33.78|36.78|33.78|36.8|33.8|36.76|33.76|0
1752710400000|2025-07-17 00:00:00|36.77|33.77|36.76|33.76|36.79|33.79|36.73|33.73|0
1752710700000|2025-07-17 00:05:00|36.75|33.75|36.86|33.86|36.88|33.88|36.74|33.74|0
1752711000000|2025-07-17 00:10:00|36.85|33.85|36.85|33.85|36.89|33.89|36.82|33.82|0
1752711300000|2025-07-17 00:15:00|36.86|33.86|36.64|34.24|36.88|34.25|36.54|33.84|0
1752711600000|2025-07-17 00:20:00|36.63|34.23|36.57|34.17|36.64|34.24|36.53|34.13|0
1752711900000|2025-07-17 00:25:00|36.54|34.14|36.51|34.11|36.59|34.19|36.47|34.07|0
1752712200000|2025-07-17 00:30:00|36.53|34.13|36.57|34.17|36.57|34.17|36.47|34.07|0
1752712500000|2025-07-17 00:35:00|36.58|34.18|36.55|34.15|36.58|34.18|36.51|34.11|0
1752712800000|2025-07-17 00:40:00|36.56|34.16|36.54|34.14|36.58|34.18|36.49|34.09|0
1752713100000|2025-07-17 00:45:00|36.53|34.13|36.5|34.1|36.58|34.18|36.49|34.09|0
1752713400000|2025-07-17 00:50:00|36.51|34.11|36.52|34.12|36.53|34.13|36.48|34.08|0
1752713700000|2025-07-17 00:55:00|36.51|34.11|36.49|34.09|36.55|34.15|36.48|34.08|0
1752714000000|2025-07-17 01:00:00|36.5|34.1|36.51|34.11|36.51|34.11|36.45|34.05|0
1752714300000|2025-07-17 01:05:00|36.46|34.06|36.46|34.06|36.49|34.09|36.43|34.03|0
1752714600000|2025-07-17 01:10:00|36.47|34.07|36.46|34.06|36.47|34.07|36.43|34.03|0
1752714900000|2025-07-17 01:15:00|36.45|34.05|36.32|33.92|36.46|34.06|36.28|33.88|0
1752715200000|2025-07-17 01:20:00|36.3|33.9|36.32|33.92|36.32|33.92|36.29|33.89|0
1752715500000|2025-07-17 01:25:00|36.31|33.91|36.32|33.92|36.33|33.93|36.29|33.89|0
1752715800000|2025-07-17 01:30:00|36.31|33.91|36.55|34.15|36.56|34.16|36.29|33.89|0
1752716100000|2025-07-17 01:35:00|36.56|34.16|36.62|34.22|36.65|34.25|36.51|34.11|0
1752716400000|2025-07-17 01:40:00|36.63|34.23|36.56|34.16|36.68|34.28|36.55|34.15|0
1752716700000|2025-07-17 01:45:00|36.55|34.15|36.59|34.19|36.6|34.2|36.54|34.14|0
1752717000000|2025-07-17 01:50:00|36.58|34.18|36.58|34.18|36.62|34.22|36.56|34.16|0
1752717300000|2025-07-17 01:55:00|36.57|34.17|36.57|34.17|36.6|34.2|36.55|34.15|0
1752717600000|2025-07-17 02:00:00|36.58|34.18|36.58|34.18|36.61|34.21|36.56|34.16|0
1752717900000|2025-07-17 02:05:00|36.59|34.19|36.6|34.2|36.61|34.21|36.58|34.18|0
1752718200000|2025-07-17 02:10:00|36.59|34.19|36.7|34.3|36.72|34.32|36.59|34.19|0
1752718500000|2025-07-17 02:15:00|36.69|34.29|36.65|34.25|36.71|34.31|36.65|34.25|0
1752718800000|2025-07-17 02:20:00|36.66|34.26|36.62|34.22|36.66|34.26|36.61|34.21|0
1752719100000|2025-07-17 02:25:00|36.63|34.23|36.63|34.23|36.65|34.25|36.62|34.22|0
1752719400000|2025-07-17 02:30:00|36.64|34.24|36.66|34.26|36.67|34.27|36.61|34.21|0
1752719700000|2025-07-17 02:35:00|36.65|34.25|36.65|34.25|36.67|34.27|36.62|34.22|0
1752720000000|2025-07-17 02:40:00|36.66|34.26|36.65|34.25|36.67|34.27|36.62|34.22|0
1752720300000|2025-07-17 02:45:00|36.66|34.26|36.65|34.25|36.69|34.29|36.65|34.25|0
1752720600000|2025-07-17 02:50:00|36.64|34.24|36.63|34.23|36.66|34.26|36.61|34.21|0
1752720900000|2025-07-17 02:55:00|36.64|34.24|36.63|34.23|36.65|34.25|36.62|34.22|0
1752721200000|2025-07-17 03:00:00|36.62|34.22|36.63|34.23|36.65|34.25|36.59|34.19|0
1752721500000|2025-07-17 03:05:00|36.64|34.24|36.64|34.24|36.65|34.25|36.62|34.22|0
1752721800000|2025-07-17 03:10:00|36.65|34.25|36.65|34.25|36.65|34.25|36.62|34.22|0
1752722100000|2025-07-17 03:15:00|36.62|34.22|36.59|34.19|36.64|34.24|36.59|34.19|0
1752722400000|2025-07-17 03:20:00|36.6|34.2|36.62|34.22|36.62|34.22|36.58|34.18|0
1752722700000|2025-07-17 03:25:00|36.63|34.23|36.62|34.22|36.63|34.23|36.6|34.2|0
1752723000000|2025-07-17 03:30:00|36.6|34.2|36.63|34.23|36.64|34.24|36.59|34.19|0
1752723300000|2025-07-17 03:35:00|36.64|34.24|36.61|34.21|36.65|34.25|36.61|34.21|0
1752723600000|2025-07-17 03:40:00|36.62|34.22|36.61|34.21|36.64|34.24|36.59|34.19|0
1752723900000|2025-07-17 03:45:00|36.62|34.22|36.56|34.16|36.64|34.24|36.55|34.15|0
1752724200000|2025-07-17 03:50:00|36.57|34.17|36.56|34.16|36.58|34.18|36.53|34.13|0
1752724500000|2025-07-17 03:55:00|36.58|34.18|36.59|34.19|36.59|34.19|36.55|34.15|0
1752724800000|2025-07-17 04:00:00|36.56|34.16|36.57|34.17|36.6|34.2|36.54|34.14|0
1752725100000|2025-07-17 04:05:00|36.58|34.18|36.57|34.17|36.58|34.18|36.54|34.14|0
1752725400000|2025-07-17 04:10:00|36.58|34.18|36.57|34.17|36.6|34.2|36.54|34.14|0
1752725700000|2025-07-17 04:15:00|36.56|34.16|36.57|34.17|36.59|34.19|36.55|34.15|0
1752726000000|2025-07-17 04:20:00|36.56|34.16|36.56|34.16|36.61|34.21|36.55|34.15|0
1752726300000|2025-07-17 04:25:00|36.57|34.17|36.61|34.21|36.62|34.22|36.57|34.17|0
1752726600000|2025-07-17 04:30:00|36.62|34.22|36.61|34.21|36.63|34.23|36.57|34.17|0
1752726900000|2025-07-17 04:35:00|36.62|34.22|36.6|34.2|36.63|34.23|36.6|34.2|0
1752727200000|2025-07-17 04:40:00|36.61|34.21|36.59|34.19|36.62|34.22|36.58|34.18|0
1752727500000|2025-07-17 04:45:00|36.61|34.21|36.59|34.19|36.63|34.23|36.59|34.19|0
1752727800000|2025-07-17 04:50:00|36.6|34.2|36.55|34.15|36.63|34.23|36.54|34.14|0
1752728100000|2025-07-17 04:55:00|36.56|34.16|36.55|34.15|36.57|34.17|36.53|34.13|0
1752728400000|2025-07-17 05:00:00|36.54|34.14|36.49|34.09|36.55|34.15|36.44|34.04|0
1752728700000|2025-07-17 05:05:00|36.48|34.08|36.45|34.05|36.51|34.11|36.43|34.03|0
1752729000000|2025-07-17 05:10:00|36.44|34.04|36.46|34.06|36.49|34.09|36.44|34.04|0
1752729300000|2025-07-17 05:15:00|36.45|34.05|36.45|34.05|36.47|34.07|36.43|34.03|0
1752729600000|2025-07-17 05:20:00|36.44|34.04|36.32|33.92|36.44|34.04|36.32|33.92|0
1752729900000|2025-07-17 05:25:00|36.33|33.93|36.31|33.91|36.35|33.95|36.31|33.91|0
1752730200000|2025-07-17 05:30:00|36.32|33.92|36.28|33.88|36.35|33.95|36.14|33.74|0
1752730500000|2025-07-17 05:35:00|36.25|33.85|36.3|33.9|36.37|33.97|36.24|33.84|0
1752730800000|2025-07-17 05:40:00|36.29|33.89|36.23|33.83|36.35|33.95|36.21|33.81|0
1752731100000|2025-07-17 05:45:00|36.24|33.84|36.08|33.68|36.26|33.86|35.96|33.56|0
1752731400000|2025-07-17 05:50:00|36.07|33.67|36.03|33.63|36.1|33.7|35.99|33.59|0
1752731700000|2025-07-17 05:55:00|36.02|33.62|36.07|33.67|36.11|33.71|36.01|33.61|0
1752732000000|2025-07-17 06:00:00|36.06|33.66|36.07|33.67|36.11|33.71|36.02|33.62|0
1752732300000|2025-07-17 06:05:00|36.06|33.66|35.82|33.42|36.08|33.68|35.7|33.3|0
1752732600000|2025-07-17 06:10:00|35.81|33.41|35.83|33.43|35.86|33.46|35.76|33.36|0
1752732900000|2025-07-17 06:15:00|35.82|33.42|35.84|33.44|35.84|33.44|35.75|33.35|0
1752733200000|2025-07-17 06:20:00|35.85|33.45|35.73|33.33|35.86|33.46|35.72|33.32|0
1752733500000|2025-07-17 06:25:00|35.72|33.32|35.6|33.2|35.74|33.34|35.6|33.2|0
1752733800000|2025-07-17 06:30:00|35.62|33.22|35.65|33.25|35.67|33.27|35.57|33.17|0
1752734100000|2025-07-17 06:35:00|35.66|33.26|35.43|33.03|35.67|33.27|35.4|33|0
1752734400000|2025-07-17 06:40:00|35.44|33.04|35.61|33.21|35.67|33.27|35.43|33.03|0
1752734700000|2025-07-17 06:45:00|35.62|33.22|35.65|33.25|35.66|33.26|35.58|33.18|0
1752735000000|2025-07-17 06:50:00|35.64|33.24|35.64|33.24|35.67|33.27|35.6|33.2|0
1752735300000|2025-07-17 06:55:00|35.65|33.25|35.7|33.3|35.73|33.33|35.64|33.24|0
1752735600000|2025-07-17 07:00:00|35.69|33.29|35.77|33.37|35.79|33.39|35.66|33.26|0
1752735900000|2025-07-17 07:05:00|35.78|33.38|35.76|33.36|35.82|33.42|35.68|33.28|0
1752736200000|2025-07-17 07:10:00|35.75|33.35|35.71|33.31|35.77|33.37|35.7|33.3|0
1752736500000|2025-07-17 07:15:00|35.69|33.29|35.91|33.51|35.91|33.51|35.69|33.29|0
1752736800000|2025-07-17 07:20:00|35.92|33.52|35.96|33.56|35.98|33.58|35.88|33.48|0
1752737100000|2025-07-17 07:25:00|35.95|33.55|35.95|33.55|35.98|33.58|35.91|33.51|0
1752737400000|2025-07-17 07:30:00|35.93|33.53|35.83|33.43|35.98|33.58|35.78|33.38|0
1752737700000|2025-07-17 07:35:00|35.85|33.45|35.83|33.43|35.86|33.46|35.76|33.36|0
1752738000000|2025-07-17 07:40:00|35.82|33.42|35.8|33.4|35.89|33.49|35.78|33.38|0
1752738300000|2025-07-17 07:45:00|35.81|33.41|35.83|33.43|35.88|33.48|35.76|33.36|0
1752738600000|2025-07-17 07:50:00|35.84|33.44|35.86|33.46|35.88|33.48|35.79|33.39|0
1752738900000|2025-07-17 07:55:00|35.83|33.43|35.85|33.45|35.88|33.48|35.82|33.42|0
1752739200000|2025-07-17 08:00:00|35.87|33.47|35.85|33.45|35.89|33.49|35.8|33.4|0
1752739500000|2025-07-17 08:05:00|35.86|33.46|35.82|33.42|35.89|33.49|35.77|33.37|0
1752739800000|2025-07-17 08:10:00|35.83|33.43|35.82|33.42|35.88|33.48|35.79|33.39|0
1752740100000|2025-07-17 08:15:00|35.8|33.4|35.84|33.44|35.89|33.49|35.79|33.39|0
1752740400000|2025-07-17 08:20:00|35.83|33.43|35.89|33.49|35.89|33.49|35.81|33.41|0
1752740700000|2025-07-17 08:25:00|35.9|33.5|35.88|33.48|35.93|33.53|35.86|33.46|0
1752741000000|2025-07-17 08:30:00|35.87|33.47|35.87|33.47|35.91|33.51|35.84|33.44|0
1752741300000|2025-07-17 08:35:00|35.88|33.48|35.8|33.4|35.91|33.51|35.8|33.4|0
1752741600000|2025-07-17 08:40:00|35.79|33.39|35.81|33.41|35.86|33.46|35.79|33.39|0
1752741900000|2025-07-17 08:45:00|35.82|33.42|35.82|33.42|35.87|33.47|35.81|33.41|0
1752742200000|2025-07-17 08:50:00|35.83|33.43|35.81|33.41|35.85|33.45|35.78|33.38|0
1752742500000|2025-07-17 08:55:00|35.8|33.4|35.83|33.43|35.87|33.47|35.79|33.39|0
1752742800000|2025-07-17 09:00:00|35.82|33.42|35.79|33.39|35.85|33.45|35.74|33.34|0
1752743100000|2025-07-17 09:05:00|35.8|33.4|35.77|33.37|35.82|33.42|35.76|33.36|0
1752743400000|2025-07-17 09:10:00|35.78|33.38|35.77|33.37|35.79|33.39|35.75|33.35|0
1752743700000|2025-07-17 09:15:00|35.76|33.36|35.64|33.24|35.78|33.38|35.61|33.21|0
1752744000000|2025-07-17 09:20:00|35.65|33.25|35.68|33.28|35.73|33.33|35.63|33.23|0
1752744300000|2025-07-17 09:25:00|35.69|33.29|35.69|33.29|35.7|33.3|35.65|33.25|0
1752744600000|2025-07-17 09:30:00|35.68|33.28|35.68|33.28|35.71|33.31|35.65|33.25|0
1752744900000|2025-07-17 09:35:00|35.69|33.29|35.69|33.29|35.73|33.33|35.65|33.25|0
1752745200000|2025-07-17 09:40:00|35.68|33.28|35.7|33.3|35.72|33.32|35.67|33.27|0
1752745500000|2025-07-17 09:45:00|35.69|33.29|35.71|33.31|35.72|33.32|35.69|33.29|0
1752745800000|2025-07-17 09:50:00|35.7|33.3|35.75|33.35|35.76|33.36|35.7|33.3|0
1752746100000|2025-07-17 09:55:00|35.74|33.34|35.75|33.35|35.79|33.39|35.74|33.34|0
1752746400000|2025-07-17 10:00:00|35.76|33.36|35.74|33.34|35.77|33.37|35.72|33.32|0
1752746700000|2025-07-17 10:05:00|35.75|33.35|35.75|33.35|35.78|33.38|35.72|33.32|0
1752747000000|2025-07-17 10:10:00|35.76|33.36|35.76|33.36|35.77|33.37|35.72|33.32|0
1752747300000|2025-07-17 10:15:00|35.77|33.37|35.75|33.35|35.79|33.39|35.72|33.32|0
1752747600000|2025-07-17 10:20:00|35.77|33.37|35.81|33.41|35.81|33.41|35.7|33.3|0
1752747900000|2025-07-17 10:25:00|35.82|33.42|35.79|33.39|35.82|33.42|35.77|33.37|0
1752748200000|2025-07-17 10:30:00|35.8|33.4|35.81|33.41|35.85|33.45|35.77|33.37|0
1752748500000|2025-07-17 10:35:00|35.79|33.39|35.78|33.38|35.84|33.44|35.76|33.36|0
1752748800000|2025-07-17 10:40:00|35.8|33.4|35.8|33.4|35.86|33.46|35.78|33.38|0
1752749100000|2025-07-17 10:45:00|35.78|33.38|35.91|33.51|35.91|33.51|35.77|33.37|0
1752749400000|2025-07-17 10:50:00|35.9|33.5|35.89|33.49|35.91|33.51|35.87|33.47|0
1752749700000|2025-07-17 10:55:00|35.9|33.5|35.92|33.52|35.93|33.53|35.84|33.44|0
1752750000000|2025-07-17 11:00:00|35.91|33.51|36.07|33.67|36.12|33.72|35.91|33.51|0
1752750300000|2025-07-17 11:05:00|36.05|33.65|36.1|33.7|36.12|33.72|36.03|33.63|0
1752750600000|2025-07-17 11:10:00|36.12|33.72|36.08|33.68|36.15|33.75|36.04|33.64|0
1752750900000|2025-07-17 11:15:00|36.06|33.66|36.09|33.69|36.12|33.72|36.05|33.65|0
1752751200000|2025-07-17 11:20:00|36.1|33.7|36.08|33.68|36.12|33.72|36.07|33.67|0
1752751500000|2025-07-17 11:25:00|36.07|33.67|36.1|33.7|36.1|33.7|36.06|33.66|0
1752751800000|2025-07-17 11:30:00|36.09|33.69|36.08|33.68|36.17|33.77|36.04|33.64|0
1752752100000|2025-07-17 11:35:00|36.07|33.67|36.08|33.68|36.1|33.7|36.03|33.63|0
1752752400000|2025-07-17 11:40:00|36.11|33.71|36.07|33.67|36.15|33.75|36.04|33.64|0
1752752700000|2025-07-17 11:45:00|36.06|33.66|36.13|33.73|36.2|33.8|36.06|33.66|0
1752753000000|2025-07-17 11:50:00|36.12|33.72|36.16|33.76|36.18|33.78|36.11|33.71|0
1752753300000|2025-07-17 11:55:00|36.17|33.77|36.14|33.74|36.17|33.77|36.1|33.7|0
1752753600000|2025-07-17 12:00:00|36.15|33.75|36.04|33.64|36.16|33.76|34.42|32.02|0
1752753900000|2025-07-17 12:05:00|36.05|33.65|36.04|33.64|36.06|33.66|36.02|33.62|0
1752754200000|2025-07-17 12:10:00|36.03|33.63|35.95|33.55|36.03|33.63|35.89|33.49|0
1752754500000|2025-07-17 12:15:00|35.96|33.56|35.95|33.55|35.98|33.58|35.91|33.51|0
1752754800000|2025-07-17 12:20:00|35.98|33.58|36.07|33.67|36.13|33.73|35.97|33.57|0
1752755100000|2025-07-17 12:25:00|36.08|33.68|36.03|33.63|36.12|33.72|36.02|33.62|0
1752755400000|2025-07-17 12:30:00|35.97|33.57|35.89|33.49|35.99|33.59|35.68|33.28|0
1752755700000|2025-07-17 12:35:00|35.91|33.51|35.7|33.3|35.94|33.54|35.65|33.25|0
1752756000000|2025-07-17 12:40:00|35.69|33.29|35.52|33.12|35.69|33.29|35.47|33.07|0
1752756300000|2025-07-17 12:45:00|35.51|33.11|35.56|33.16|35.58|33.18|35.49|33.09|0
1752756600000|2025-07-17 12:50:00|35.57|33.17|35.36|32.96|35.59|33.19|35.34|32.94|0
1752756900000|2025-07-17 12:55:00|35.34|32.94|35.45|33.05|35.48|33.08|35.33|32.93|0
1752757200000|2025-07-17 13:00:00|35.46|33.06|35.4|33|35.46|33.06|35.33|32.93|0
1752757500000|2025-07-17 13:05:00|35.42|33.02|35.42|33.02|35.45|33.05|35.37|32.97|0
1752757800000|2025-07-17 13:10:00|35.43|33.03|35.52|33.12|35.53|33.13|35.38|32.98|0
1752758100000|2025-07-17 13:15:00|35.53|33.13|35.75|33.35|35.79|33.39|35.52|33.12|0
1752758400000|2025-07-17 13:20:00|35.77|33.37|36.1|33.1|36.12|33.47|35.74|33.1|0
1752758700000|2025-07-17 13:25:00|36.08|33.08|36.21|33.21|36.21|33.21|36.06|33.06|0
1752759000000|2025-07-17 13:30:00|35.98|33.58|35.91|33.51|36.02|33.62|35.73|33.33|0
1752759300000|2025-07-17 13:35:00|35.96|33.56|35.82|33.42|36.01|33.61|35.74|33.34|0
1752759600000|2025-07-17 13:40:00|35.83|33.43|35.44|33.04|35.85|33.45|35.42|33.02|0
1752759900000|2025-07-17 13:45:00|35.43|33.03|35.35|32.95|35.51|33.11|35.32|32.92|0
1752760200000|2025-07-17 13:50:00|35.34|32.94|35.22|32.82|35.37|32.97|35.17|32.77|0
1752760500000|2025-07-17 13:55:00|35.21|32.81|35.3|32.9|35.43|33.03|35.2|32.8|0
1752760800000|2025-07-17 14:00:00|35.44|33.04|35.26|32.86|35.45|33.05|35.18|32.78|0
1752761100000|2025-07-17 14:05:00|35.25|32.85|35.23|32.83|35.4|33|35.2|32.8|0
1752761400000|2025-07-17 14:10:00|35.21|32.81|35.2|32.8|35.39|32.99|35.19|32.79|0
1752761700000|2025-07-17 14:15:00|35.26|32.86|35.55|33.15|35.55|33.15|35.18|32.78|0
1752762000000|2025-07-17 14:20:00|35.49|33.09|35.76|33.36|35.83|33.43|35.46|33.06|0
1752762300000|2025-07-17 14:25:00|35.75|33.35|35.48|33.08|35.8|33.4|35.45|33.05|0
1752762600000|2025-07-17 14:30:00|35.47|33.07|35.36|32.96|35.64|33.24|35.36|32.96|0
1752762900000|2025-07-17 14:35:00|35.37|32.97|35.61|33.21|35.76|33.36|35.34|32.94|0
1752763200000|2025-07-17 14:40:00|35.62|33.22|35.52|33.12|35.64|33.24|35.46|33.06|0
1752763500000|2025-07-17 14:45:00|35.51|33.11|35.33|32.93|35.58|33.18|35.3|32.9|0
1752763800000|2025-07-17 14:50:00|35.32|32.92|35.33|32.93|35.39|32.99|35.28|32.88|0
1752764100000|2025-07-17 14:55:00|35.32|32.92|35.33|32.93|35.38|32.98|35.28|32.88|0
1752764400000|2025-07-17 15:00:00|35.3|32.9|35.17|32.77|35.36|32.96|35.16|32.76|0
1752764700000|2025-07-17 15:05:00|35.18|32.78|35.14|32.74|35.24|32.84|34.97|32.57|0
1752765000000|2025-07-17 15:10:00|35.13|32.73|35.22|32.82|35.24|32.84|35.1|32.7|0
1752765300000|2025-07-17 15:15:00|35.21|32.81|35.2|32.8|35.26|32.86|35.14|32.74|0
1752765600000|2025-07-17 15:20:00|35.21|32.81|35.11|32.71|35.26|32.86|35.09|32.69|0
1752765900000|2025-07-17 15:25:00|35.1|32.7|35.03|32.63|35.15|32.75|35.02|32.62|0
1752766200000|2025-07-17 15:30:00|35.05|32.65|35.04|32.64|35.14|32.74|35|32.6|0
1752766500000|2025-07-17 15:35:00|35.06|32.66|34.99|32.59|35.06|32.66|34.95|32.55|0
1752766800000|2025-07-17 15:40:00|34.98|32.58|34.88|32.48|35|32.6|34.85|32.45|0
1752767100000|2025-07-17 15:45:00|34.87|32.47|34.91|32.51|34.97|32.57|34.84|32.44|0
1752767400000|2025-07-17 15:50:00|34.92|32.52|34.91|32.51|34.93|32.53|34.84|32.44|0
1752767700000|2025-07-17 15:55:00|34.92|32.52|34.9|32.5|34.95|32.55|34.86|32.46|0
1752768000000|2025-07-17 16:00:00|34.91|32.51|34.79|32.39|34.94|32.54|34.76|32.36|0
1752768300000|2025-07-17 16:05:00|34.8|32.4|34.81|32.41|34.83|32.43|34.75|32.35|0
1752768600000|2025-07-17 16:10:00|34.8|32.4|34.85|32.45|34.88|32.48|34.77|32.37|0
1752768900000|2025-07-17 16:15:00|34.86|32.46|35.05|32.65|35.06|32.66|34.82|32.42|0
1752769200000|2025-07-17 16:20:00|35.06|32.66|34.89|32.49|35.06|32.66|34.87|32.47|0
1752769500000|2025-07-17 16:25:00|34.9|32.5|34.95|32.55|35.01|32.61|34.84|32.44|0
1752769800000|2025-07-17 16:30:00|34.93|32.53|35|32.6|35.06|32.66|34.92|32.52|0
1752770100000|2025-07-17 16:35:00|34.99|32.59|35.08|32.68|35.13|32.73|34.97|32.57|0
1752770400000|2025-07-17 16:40:00|35.09|32.69|35.07|32.67|35.13|32.73|35.04|32.64|0
1752770700000|2025-07-17 16:45:00|35.08|32.68|35.08|32.68|35.14|32.74|35.02|32.62|0
1752771000000|2025-07-17 16:50:00|35.07|32.67|35.05|32.65|35.11|32.71|35.02|32.62|0
1752771300000|2025-07-17 16:55:00|35.04|32.64|35.09|32.69|35.11|32.71|34.98|32.58|0
1752771600000|2025-07-17 17:00:00|35.1|32.7|34.96|32.56|35.11|32.71|34.92|32.52|0
1752771900000|2025-07-17 17:05:00|34.97|32.57|34.99|32.59|35.04|32.64|34.96|32.56|0
1752772200000|2025-07-17 17:10:00|34.98|32.58|34.94|32.54|35.03|32.63|34.94|32.54|0
1752772500000|2025-07-17 17:15:00|34.95|32.55|34.98|32.58|35.01|32.61|34.93|32.53|0
1752772800000|2025-07-17 17:20:00|34.99|32.59|35.04|32.64|35.1|32.7|34.95|32.55|0
1752773100000|2025-07-17 17:25:00|35.05|32.65|35.09|32.69|35.16|32.76|34.96|32.56|0
1752773400000|2025-07-17 17:30:00|35.08|32.68|35.09|32.69|35.14|32.74|35.05|32.65|0
1752773700000|2025-07-17 17:35:00|35.08|32.68|35.04|32.64|35.12|32.72|35.04|32.64|0
1752774000000|2025-07-17 17:40:00|35.03|32.63|35.03|32.63|35.03|32.63|34.98|32.58|0
1752774300000|2025-07-17 17:45:00|35.02|32.62|35.14|32.74|35.16|32.76|35.01|32.61|0
1752774600000|2025-07-17 17:50:00|35.15|32.75|35.15|32.75|35.21|32.81|35.13|32.73|0
1752774900000|2025-07-17 17:55:00|35.14|32.74|35.15|32.75|35.21|32.81|35.13|32.73|0
1752775200000|2025-07-17 18:00:00|35.17|32.77|35.16|32.76|35.19|32.79|35.11|32.71|0
1752775500000|2025-07-17 18:05:00|35.17|32.77|35.33|32.93|35.33|32.93|35.14|32.74|0
1752775800000|2025-07-17 18:10:00|35.32|32.92|35.32|32.92|35.36|32.96|35.27|32.87|0
1752776100000|2025-07-17 18:15:00|35.31|32.91|35.32|32.92|35.36|32.96|35.26|32.86|0
1752776400000|2025-07-17 18:20:00|35.33|32.93|35.05|32.65|35.33|32.93|35.05|32.65|0
1752776700000|2025-07-17 18:25:00|35.07|32.67|35.02|32.62|35.14|32.74|35.02|32.62|0
1752777000000|2025-07-17 18:30:00|35.01|32.61|34.97|32.57|35.03|32.63|34.94|32.54|0
1752777300000|2025-07-17 18:35:00|34.99|32.59|34.91|32.51|35.02|32.62|34.89|32.49|0
1752777600000|2025-07-17 18:40:00|34.9|32.5|34.88|32.48|34.91|32.51|34.85|32.45|0
1752777900000|2025-07-17 18:45:00|34.87|32.47|34.79|32.39|34.9|32.5|34.75|32.35|0
1752778200000|2025-07-17 18:50:00|34.78|32.38|34.81|32.41|34.81|32.41|34.66|32.26|0
1752778500000|2025-07-17 18:55:00|34.8|32.4|34.77|32.37|34.82|32.42|34.75|32.35|0
1752778800000|2025-07-17 19:00:00|34.76|32.36|34.67|32.27|34.78|32.38|34.58|32.18|0
1752779100000|2025-07-17 19:05:00|34.66|32.26|34.69|32.29|34.77|32.37|34.64|32.24|0
1752779400000|2025-07-17 19:10:00|34.7|32.3|34.75|32.35|34.78|32.38|34.7|32.3|0
1752779700000|2025-07-17 19:15:00|34.74|32.34|34.81|32.41|34.87|32.47|34.73|32.33|0
1752780000000|2025-07-17 19:20:00|34.8|32.4|34.82|32.42|34.85|32.45|34.78|32.38|0
1752780300000|2025-07-17 19:25:00|34.83|32.43|34.82|32.42|34.86|32.46|34.76|32.36|0
1752780600000|2025-07-17 19:30:00|34.81|32.41|34.72|32.32|34.81|32.41|34.64|32.24|0
1752780900000|2025-07-17 19:35:00|34.73|32.33|34.75|32.35|34.76|32.36|34.65|32.25|0
1752781200000|2025-07-17 19:40:00|34.76|32.36|34.79|32.39|34.88|32.48|34.76|32.36|0
1752781500000|2025-07-17 19:45:00|34.8|32.4|34.75|32.35|35.03|32.63|34.68|32.28|0
1752781800000|2025-07-17 19:50:00|34.85|32.45|34.81|32.41|35.1|32.7|34.69|32.29|0
1752782100000|2025-07-17 19:55:00|34.87|32.47|34.83|32.43|35.08|32.68|34.7|32.3|0
1752782400000|2025-07-17 20:00:00|34.89|32.49|34.87|32.47|34.99|32.59|34.78|32.38|0
1752782700000|2025-07-17 20:05:00|34.85|32.45|34.71|32.31|34.89|32.49|34.7|32.3|0
1752783000000|2025-07-17 20:10:00|34.7|32.3|34.78|32.38|34.8|32.4|34.7|32.3|0
1752783300000|2025-07-17 20:15:00|34.8|32.4|34.77|32.37|34.8|32.4|34.71|32.31|0
1752783600000|2025-07-17 20:20:00|34.76|32.36|34.81|32.41|34.82|32.42|34.75|32.35|0
1752783900000|2025-07-17 20:25:00|34.8|32.4|34.77|32.37|34.81|32.41|34.72|32.32|0
1752784200000|2025-07-17 20:30:00|34.76|32.36|34.76|32.36|34.78|32.38|34.74|32.34|0
1752784500000|2025-07-17 20:35:00|34.75|32.35|34.71|32.31|34.78|32.38|34.69|32.29|0
1752784800000|2025-07-17 20:40:00|34.72|32.32|34.71|32.31|34.76|32.36|34.7|32.3|0
1752785100000|2025-07-17 20:45:00|34.72|32.32|34.72|32.32|34.74|32.34|34.69|32.29|0
1752785400000|2025-07-17 20:50:00|34.71|32.31|34.73|32.33|34.76|32.36|34.71|32.31|0
1752785700000|2025-07-17 20:55:00|35.03|32.03|35.05|32.05|35.09|32.09|35.02|32.02|0
1752786000000|2025-07-17 21:00:00|35.06|32.06|35.06|32.06|35.07|32.07|35.05|32.05|0
1752786300000|2025-07-17 21:05:00|35.07|32.07|35.04|32.04|35.07|32.07|35.04|32.04|0
1752786600000|2025-07-17 21:10:00|35.03|32.03|35.04|32.04|35.04|32.04|35.02|32.02|0
1752786900000|2025-07-17 21:15:00|35.03|32.03|35.05|32.05|35.05|32.05|35.03|32.03|0
1752787200000|2025-07-17 21:20:00|35.04|32.04|35.04|32.04|35.04|32.04|35.04|32.04|0
1752787500000|2025-07-17 21:25:00|35.05|32.05|35.05|32.05|35.05|32.05|35.04|32.04|0
1752787800000|2025-07-17 21:30:00|35.04|32.04|35.04|32.04|35.04|32.04|35.03|32.03|0
1752788100000|2025-07-17 21:35:00|35.03|32.03|35.03|32.03|35.03|32.03|35.03|32.03|0
1752788400000|2025-07-17 21:40:00|35.05|32.05|35.05|32.05|35.05|32.05|35.03|32.03|0
1752788700000|2025-07-17 21:45:00|35.02|32.02|35.04|32.04|35.04|32.04|35.02|32.02|0
1752789000000|2025-07-17 21:50:00|35.05|32.05|35.08|32.08|35.1|32.1|35.04|32.04|0
1752789300000|2025-07-17 21:55:00|35.07|32.07|35.03|32.03|35.07|32.07|35.02|32.02|0
1752789600000|2025-07-17 22:00:00|35.04|32.04|35.12|32.12|35.17|32.17|35.04|32.04|0
1752789900000|2025-07-17 22:05:00|35.11|32.11|35.08|32.08|35.12|32.12|35.08|32.08|0
1752790200000|2025-07-17 22:10:00|35.06|32.06|35|32|35.08|32.08|34.99|31.99|0
1752790500000|2025-07-17 22:15:00|35.01|32.01|35.01|32.01|35.06|32.06|35|32|0
1752790800000|2025-07-17 22:20:00|35.02|32.02|35.01|32.01|35.03|32.03|34.98|31.98|0
1752791100000|2025-07-17 22:25:00|35|32|34.99|31.99|35.02|32.02|34.98|31.98|0
1752791400000|2025-07-17 22:30:00|34.98|31.98|35.03|32.03|35.06|32.06|34.98|31.98|0
1752791700000|2025-07-17 22:35:00|35.02|32.02|35.05|32.05|35.07|32.07|35.01|32.01|0
1752792000000|2025-07-17 22:40:00|35.04|32.04|35.05|32.05|35.07|32.07|35.04|32.04|0
1752792300000|2025-07-17 22:45:00|35.04|32.04|35.04|32.04|35.05|32.05|35.02|32.02|0
1752792600000|2025-07-17 22:50:00|35.05|32.05|35.01|32.01|35.05|32.05|35.01|32.01|0
1752792900000|2025-07-17 22:55:00|35.02|32.02|35.01|32.01|35.04|32.04|35.01|32.01|0
1752793200000|2025-07-17 23:00:00|35|32|35.01|32.01|35.01|32.01|34.95|31.95|0
1752793500000|2025-07-17 23:05:00|35.02|32.02|34.92|31.92|35.02|32.02|34.89|31.89|0
1752793800000|2025-07-17 23:10:00|34.91|31.91|34.83|31.83|34.91|31.91|34.81|31.81|0
1752794100000|2025-07-17 23:15:00|34.82|31.82|34.85|31.85|34.85|31.85|34.74|31.74|0
1752794400000|2025-07-17 23:20:00|34.86|31.86|34.87|31.87|34.92|31.92|34.86|31.86|0
1752794700000|2025-07-17 23:25:00|34.88|31.88|34.87|31.87|34.89|31.89|34.86|31.86|0
1752795000000|2025-07-17 23:30:00|34.86|31.86|34.87|31.87|34.9|31.9|34.86|31.86|0
1752795300000|2025-07-17 23:35:00|34.88|31.88|34.86|31.86|34.88|31.88|34.84|31.84|0
1752795600000|2025-07-17 23:40:00|34.85|31.85|34.83|31.83|34.86|31.86|34.82|31.82|0
1752795900000|2025-07-17 23:45:00|34.82|31.82|34.77|31.77|34.84|31.84|34.77|31.77|0
1752796200000|2025-07-17 23:50:00|34.78|31.78|34.72|31.72|34.78|31.78|34.65|31.65|0
1752796500000|2025-07-17 23:55:00|34.73|31.73|34.71|31.71|34.75|31.75|34.67|31.67|0
1752796800000|2025-07-18 00:00:00|34.72|31.72|34.69|31.69|34.76|31.76|34.67|31.67|0
1752797100000|2025-07-18 00:05:00|34.7|31.7|34.72|31.72|34.75|31.75|34.67|31.67|0
1752797400000|2025-07-18 00:10:00|34.73|31.73|34.67|31.67|34.73|31.73|34.67|31.67|0
1752797700000|2025-07-18 00:15:00|34.69|31.69|34.39|31.99|34.7|32.05|34.38|31.69|0
1752798000000|2025-07-18 00:20:00|34.4|32|34.42|32.02|34.42|32.02|34.38|31.98|0
1752798300000|2025-07-18 00:25:00|34.43|32.03|34.42|32.02|34.44|32.04|34.39|31.99|0
1752798600000|2025-07-18 00:30:00|34.44|32.04|34.42|32.02|34.45|32.05|34.39|31.99|0
1752798900000|2025-07-18 00:35:00|34.41|32.01|34.41|32.01|34.44|32.04|34.39|31.99|0
1752799200000|2025-07-18 00:40:00|34.4|32|34.43|32.03|34.43|32.03|34.39|31.99|0
1752799500000|2025-07-18 00:45:00|34.44|32.04|34.42|32.02|34.46|32.06|34.4|32|0
1752799800000|2025-07-18 00:50:00|34.41|32.01|34.4|32|34.44|32.04|34.4|32|0
1752800100000|2025-07-18 00:55:00|34.41|32.01|34.42|32.02|34.45|32.05|34.41|32.01|0
1752800400000|2025-07-18 01:00:00|34.43|32.03|34.48|32.08|34.48|32.08|34.38|31.98|0
1752800700000|2025-07-18 01:05:00|34.49|32.09|34.49|32.09|34.5|32.1|34.45|32.05|0
1752801000000|2025-07-18 01:10:00|34.48|32.08|34.47|32.07|34.49|32.09|34.46|32.06|0
1752801300000|2025-07-18 01:15:00|34.49|32.09|34.48|32.08|34.49|32.09|34.45|32.05|0
1752801600000|2025-07-18 01:20:00|34.47|32.07|34.48|32.08|34.51|32.11|34.46|32.06|0
1752801900000|2025-07-18 01:25:00|34.46|32.06|34.48|32.08|34.5|32.1|34.46|32.06|0
1752802200000|2025-07-18 01:30:00|34.47|32.07|34.44|32.04|34.5|32.1|34.43|32.03|0
1752802500000|2025-07-18 01:35:00|34.43|32.03|34.5|32.1|34.5|32.1|34.43|32.03|0
1752802800000|2025-07-18 01:40:00|34.49|32.09|34.49|32.09|34.5|32.1|34.46|32.06|0
1752803100000|2025-07-18 01:45:00|34.5|32.1|34.48|32.08|34.51|32.11|34.47|32.07|0
1752803400000|2025-07-18 01:50:00|34.49|32.09|34.48|32.08|34.51|32.11|34.45|32.05|0
1752803700000|2025-07-18 01:55:00|34.47|32.07|34.48|32.08|34.49|32.09|34.46|32.06|0
1752804000000|2025-07-18 02:00:00|34.47|32.07|34.61|32.21|34.64|32.24|34.45|32.05|0
1752804300000|2025-07-18 02:05:00|34.63|32.23|34.61|32.21|34.63|32.23|34.6|32.2|0
1752804600000|2025-07-18 02:10:00|34.6|32.2|34.61|32.21|34.61|32.21|34.59|32.19|0
1752804900000|2025-07-18 02:15:00|34.62|32.22|34.56|32.16|34.62|32.22|34.54|32.14|0
1752805200000|2025-07-18 02:20:00|34.55|32.15|34.53|32.13|34.57|32.17|34.53|32.13|0
1752805500000|2025-07-18 02:25:00|34.55|32.15|34.55|32.15|34.56|32.16|34.52|32.12|0
1752805800000|2025-07-18 02:30:00|34.54|32.14|34.49|32.09|34.58|32.18|34.48|32.08|0
1752806100000|2025-07-18 02:35:00|34.5|32.1|34.5|32.1|34.52|32.12|34.46|32.06|0
1752806400000|2025-07-18 02:40:00|34.48|32.08|34.43|32.03|34.5|32.1|34.42|32.02|0
1752806700000|2025-07-18 02:45:00|34.42|32.02|34.37|31.97|34.45|32.05|34.35|31.95|0
1752807000000|2025-07-18 02:50:00|34.38|31.98|34.36|31.96|34.4|32|34.34|31.94|0
1752807300000|2025-07-18 02:55:00|34.37|31.97|34.39|31.99|34.42|32.02|34.35|31.95|0
1752807600000|2025-07-18 03:00:00|34.38|31.98|34.38|31.98|34.42|32.02|34.36|31.96|0
1752807900000|2025-07-18 03:05:00|34.39|31.99|34.38|31.98|34.4|32|34.37|31.97|0
1752808200000|2025-07-18 03:10:00|34.39|31.99|34.38|31.98|34.4|32|34.36|31.96|0
1752808500000|2025-07-18 03:15:00|34.39|31.99|34.41|32.01|34.42|32.02|34.37|31.97|0
1752808800000|2025-07-18 03:20:00|34.42|32.02|34.39|31.99|34.43|32.03|34.37|31.97|0
1752809100000|2025-07-18 03:25:00|34.4|32|34.33|31.93|34.41|32.01|34.32|31.92|0
1752809400000|2025-07-18 03:30:00|34.34|31.94|34.31|31.91|34.36|31.96|34.27|31.87|0
1752809700000|2025-07-18 03:35:00|34.32|31.92|34.34|31.94|34.35|31.95|34.31|31.91|0
1752810000000|2025-07-18 03:40:00|34.33|31.93|34.34|31.94|34.35|31.95|34.31|31.91|0
1752810300000|2025-07-18 03:45:00|34.33|31.93|34.32|31.92|34.35|31.95|34.3|31.9|0
1752810600000|2025-07-18 03:50:00|34.33|31.93|34.32|31.92|34.33|31.93|34.3|31.9|0
1752810900000|2025-07-18 03:55:00|34.33|31.93|34.33|31.93|34.35|31.95|34.31|31.91|0
1752811200000|2025-07-18 04:00:00|34.32|31.92|34.38|31.98|34.4|32|34.32|31.92|0
1752811500000|2025-07-18 04:05:00|34.39|31.99|34.35|31.95|34.4|32|34.35|31.95|0
1752811800000|2025-07-18 04:10:00|34.36|31.96|34.37|31.97|34.4|32|34.35|31.95|0
1752812100000|2025-07-18 04:15:00|34.36|31.96|34.39|31.99|34.4|32|34.36|31.96|0
1752812400000|2025-07-18 04:20:00|34.38|31.98|34.38|31.98|34.4|32|34.37|31.97|0
1752812700000|2025-07-18 04:25:00|34.37|31.97|34.38|31.98|34.41|32.01|34.34|31.94|0
1752813000000|2025-07-18 04:30:00|34.4|32|34.34|31.94|34.4|32|34.3|31.9|0
1752813300000|2025-07-18 04:35:00|34.36|31.96|34.32|31.92|34.36|31.96|34.31|31.91|0
1752813600000|2025-07-18 04:40:00|34.33|31.93|34.33|31.93|34.35|31.95|34.33|31.93|0
1752813900000|2025-07-18 04:45:00|34.34|31.94|34.34|31.94|34.35|31.95|34.3|31.9|0
1752814200000|2025-07-18 04:50:00|34.33|31.93|34.33|31.93|34.35|31.95|34.32|31.92|0
1752814500000|2025-07-18 04:55:00|34.34|31.94|34.34|31.94|34.35|31.95|34.32|31.92|0
1752814800000|2025-07-18 05:00:00|34.33|31.93|34.24|31.84|34.33|31.93|34.23|31.83|0
1752815100000|2025-07-18 05:05:00|34.26|31.86|34.3|31.9|34.3|31.9|34.24|31.84|0
1752815400000|2025-07-18 05:10:00|34.29|31.89|34.2|31.8|34.3|31.9|34.18|31.78|0
1752815700000|2025-07-18 05:15:00|34.19|31.79|34.2|31.8|34.23|31.83|34.17|31.77|0
1752816000000|2025-07-18 05:20:00|34.21|31.81|34.19|31.79|34.22|31.82|34.19|31.79|0
1752816300000|2025-07-18 05:25:00|34.18|31.78|34.2|31.8|34.24|31.84|34.18|31.78|0
1752816600000|2025-07-18 05:30:00|34.19|31.79|34.14|31.74|34.2|31.8|34.03|31.63|0
1752816900000|2025-07-18 05:35:00|34.13|31.73|34.18|31.78|34.2|31.8|34.13|31.73|0
1752817200000|2025-07-18 05:40:00|34.19|31.79|34.2|31.8|34.22|31.82|34.14|31.74|0
1752817500000|2025-07-18 05:45:00|34.21|31.81|34.2|31.8|34.22|31.82|34.15|31.75|0
1752817800000|2025-07-18 05:50:00|34.21|31.81|34.2|31.8|34.22|31.82|34.14|31.74|0
1752818100000|2025-07-18 05:55:00|34.21|31.81|34.1|31.7|34.23|31.83|34.09|31.69|0
1752818400000|2025-07-18 06:00:00|34.09|31.69|34.15|31.75|34.16|31.76|34.08|31.68|0
1752818700000|2025-07-18 06:05:00|34.17|31.77|34.15|31.75|34.18|31.78|34.13|31.73|0
1752819000000|2025-07-18 06:10:00|34.14|31.74|34.15|31.75|34.19|31.79|34.14|31.74|0
1752819300000|2025-07-18 06:15:00|34.16|31.76|34.16|31.76|34.17|31.77|34.14|31.74|0
1752819600000|2025-07-18 06:20:00|34.17|31.77|34.08|31.68|34.17|31.77|34.07|31.67|0
1752819900000|2025-07-18 06:25:00|34.09|31.69|34.17|31.77|34.18|31.78|34.08|31.68|0
1752820200000|2025-07-18 06:30:00|34.16|31.76|34.16|31.76|34.17|31.77|34.12|31.72|0
1752820500000|2025-07-18 06:35:00|34.18|31.78|34.15|31.75|34.19|31.79|34.13|31.73|0
1752820800000|2025-07-18 06:40:00|34.16|31.76|34.16|31.76|34.18|31.78|34.14|31.74|0
1752821100000|2025-07-18 06:45:00|34.15|31.75|34.14|31.74|34.18|31.78|34.12|31.72|0
1752821400000|2025-07-18 06:50:00|34.13|31.73|34.1|31.7|34.17|31.77|34.03|31.63|0
1752821700000|2025-07-18 06:55:00|34.11|31.71|34.09|31.69|34.15|31.75|34.09|31.69|0
1752822000000|2025-07-18 07:00:00|34.11|31.71|34.17|31.77|34.17|31.77|34.08|31.68|0
1752822300000|2025-07-18 07:05:00|34.16|31.76|34.14|31.74|34.18|31.78|34.12|31.72|0
1752822600000|2025-07-18 07:10:00|34.18|31.78|34.34|31.94|34.34|31.94|34.11|31.71|0
1752822900000|2025-07-18 07:15:00|34.32|31.92|34.31|31.91|34.35|31.95|34.27|31.87|0
1752823200000|2025-07-18 07:20:00|34.3|31.9|34.3|31.9|34.34|31.94|34.28|31.88|0
1752823500000|2025-07-18 07:25:00|34.32|31.92|34.31|31.91|34.34|31.94|34.28|31.88|0
1752823800000|2025-07-18 07:30:00|34.3|31.9|34.43|32.03|34.43|32.03|34.3|31.9|0
1752824100000|2025-07-18 07:35:00|34.42|32.02|34.45|32.05|34.49|32.09|34.39|31.99|0
1752824400000|2025-07-18 07:40:00|34.43|32.03|34.45|32.05|34.47|32.07|34.42|32.02|0
1752824700000|2025-07-18 07:45:00|34.46|32.06|34.47|32.07|34.48|32.08|34.43|32.03|0
1752825000000|2025-07-18 07:50:00|34.44|32.04|34.44|32.04|34.48|32.08|34.41|32.01|0
1752825300000|2025-07-18 07:55:00|34.43|32.03|34.48|32.08|34.49|32.09|34.43|32.03|0
1752825600000|2025-07-18 08:00:00|34.46|32.06|34.45|32.05|34.47|32.07|34.41|32.01|0
1752825900000|2025-07-18 08:05:00|34.44|32.04|34.46|32.06|34.49|32.09|34.43|32.03|0
1752826200000|2025-07-18 08:10:00|34.47|32.07|34.43|32.03|34.48|32.08|34.42|32.02|0
1752826500000|2025-07-18 08:15:00|34.44|32.04|34.45|32.05|34.46|32.06|34.42|32.02|0
1752826800000|2025-07-18 08:20:00|34.46|32.06|34.4|32|34.46|32.06|34.38|31.98|0
1752827100000|2025-07-18 08:25:00|34.42|32.02|34.4|32|34.42|32.02|34.37|31.97|0
1752827400000|2025-07-18 08:30:00|34.41|32.01|34.41|32.01|34.43|32.03|34.38|31.98|0
1752827700000|2025-07-18 08:35:00|34.39|31.99|34.47|32.07|34.47|32.07|34.39|31.99|0
1752828000000|2025-07-18 08:40:00|34.48|32.08|34.46|32.06|34.49|32.09|34.43|32.03|0
1752828300000|2025-07-18 08:45:00|34.47|32.07|34.45|32.05|34.48|32.08|34.42|32.02|0
1752828600000|2025-07-18 08:50:00|34.44|32.04|34.44|32.04|34.46|32.06|34.42|32.02|0
1752828900000|2025-07-18 08:55:00|34.45|32.05|34.45|32.05|34.47|32.07|34.43|32.03|0
1752829200000|2025-07-18 09:00:00|34.46|32.06|34.34|31.94|34.46|32.06|34.34|31.94|0
1752829500000|2025-07-18 09:05:00|34.35|31.95|34.35|31.95|34.37|31.97|34.34|31.94|0
1752829800000|2025-07-18 09:10:00|34.33|31.93|34.34|31.94|34.36|31.96|34.33|31.93|0
1752830100000|2025-07-18 09:15:00|34.33|31.93|34.35|31.95|34.36|31.96|34.32|31.92|0
1752830400000|2025-07-18 09:20:00|34.34|31.94|34.33|31.93|34.35|31.95|34.33|31.93|0
1752830700000|2025-07-18 09:25:00|34.34|31.94|34.35|31.95|34.37|31.97|34.32|31.92|0
1752831000000|2025-07-18 09:30:00|34.34|31.94|34.35|31.95|34.36|31.96|34.32|31.92|0
1752831300000|2025-07-18 09:35:00|34.34|31.94|34.34|31.94|34.37|31.97|34.33|31.93|0
1752831600000|2025-07-18 09:40:00|34.35|31.95|34.36|31.96|34.38|31.98|34.34|31.94|0
1752831900000|2025-07-18 09:45:00|34.35|31.95|34.36|31.96|34.37|31.97|34.32|31.92|0
1752832200000|2025-07-18 09:50:00|34.37|31.97|34.34|31.94|34.37|31.97|34.31|31.91|0
1752832500000|2025-07-18 09:55:00|34.35|31.95|34.35|31.95|34.37|31.97|34.33|31.93|0
1752832800000|2025-07-18 10:00:00|34.36|31.96|34.35|31.95|34.36|31.96|34.32|31.92|0
1752833100000|2025-07-18 10:05:00|34.34|31.94|34.34|31.94|34.38|31.98|34.32|31.92|0
1752833400000|2025-07-18 10:10:00|34.33|31.93|34.34|31.94|34.37|31.97|34.33|31.93|0
1752833700000|2025-07-18 10:15:00|34.35|31.95|34.44|32.04|34.46|32.06|34.33|31.93|0
1752834000000|2025-07-18 10:20:00|34.45|32.05|34.63|32.23|34.66|32.26|34.44|32.04|0
1752834300000|2025-07-18 10:25:00|34.64|32.24|34.63|32.23|34.65|32.25|34.6|32.2|0
1752834600000|2025-07-18 10:30:00|34.62|32.22|34.63|32.23|34.66|32.26|34.61|32.21|0
1752834900000|2025-07-18 10:35:00|34.62|32.22|34.61|32.21|34.66|32.26|34.6|32.2|0
1752835200000|2025-07-18 10:40:00|34.62|32.22|34.63|32.23|34.66|32.26|34.62|32.22|0
1752835500000|2025-07-18 10:45:00|34.65|32.25|34.64|32.24|34.66|32.26|34.62|32.22|0
1752835800000|2025-07-18 10:50:00|34.65|32.25|34.64|32.24|34.65|32.25|34.61|32.21|0
1752836100000|2025-07-18 10:55:00|34.63|32.23|34.62|32.22|34.66|32.26|34.62|32.22|0
1752836400000|2025-07-18 11:00:00|34.61|32.21|34.65|32.25|34.68|32.28|34.58|32.18|0
1752836700000|2025-07-18 11:05:00|34.64|32.24|34.63|32.23|34.68|32.28|34.62|32.22|0
1752837000000|2025-07-18 11:10:00|34.61|32.21|34.66|32.26|34.67|32.27|34.61|32.21|0
1752837300000|2025-07-18 11:15:00|34.65|32.25|34.68|32.28|34.69|32.29|34.61|32.21|0
1752837600000|2025-07-18 11:20:00|34.69|32.29|34.68|32.28|34.71|32.31|34.65|32.25|0
1752837900000|2025-07-18 11:25:00|34.67|32.27|34.68|32.28|34.69|32.29|34.65|32.25|0
1752838200000|2025-07-18 11:30:00|34.67|32.27|34.67|32.27|34.71|32.31|34.66|32.26|0
1752838500000|2025-07-18 11:35:00|34.68|32.28|34.68|32.28|34.7|32.3|34.66|32.26|0
1752838800000|2025-07-18 11:40:00|34.69|32.29|34.67|32.27|34.7|32.3|34.65|32.25|0
1752839100000|2025-07-18 11:45:00|34.68|32.28|34.61|32.21|34.68|32.28|34.58|32.18|0
1752839400000|2025-07-18 11:50:00|34.62|32.22|34.57|32.17|34.66|32.26|34.54|32.14|0
1752839700000|2025-07-18 11:55:00|34.56|32.16|34.58|32.18|34.59|32.19|34.55|32.15|0
1752840000000|2025-07-18 12:00:00|34.57|32.17|34.58|32.18|35.21|32.81|34.54|32.14|0
1752840300000|2025-07-18 12:05:00|34.59|32.19|34.53|32.13|34.62|32.22|34.5|32.1|0
1752840600000|2025-07-18 12:10:00|34.54|32.14|34.47|32.07|34.55|32.15|34.43|32.03|0
1752840900000|2025-07-18 12:15:00|34.46|32.06|34.38|31.98|34.46|32.06|34.38|31.98|0
1752841200000|2025-07-18 12:20:00|34.39|31.99|34.43|32.03|34.46|32.06|34.38|31.98|0
1752841500000|2025-07-18 12:25:00|34.41|32.01|34.36|31.96|34.45|32.05|34.33|31.93|0
1752841800000|2025-07-18 12:30:00|34.35|31.95|34.37|31.97|34.4|32|34.32|31.92|0
1752842100000|2025-07-18 12:35:00|34.36|31.96|34.39|31.99|34.4|32|34.32|31.92|0
1752842400000|2025-07-18 12:40:00|34.38|31.98|34.36|31.96|34.42|32.02|34.35|31.95|0
1752842700000|2025-07-18 12:45:00|34.37|31.97|34.38|31.98|34.4|32|34.35|31.95|0
1752843000000|2025-07-18 12:50:00|34.39|31.99|34.38|31.98|34.4|32|34.35|31.95|0
1752843300000|2025-07-18 12:55:00|34.37|31.97|34.29|31.89|34.39|31.99|34.26|31.86|0
1752843600000|2025-07-18 13:00:00|34.28|31.88|34.21|31.81|34.28|31.88|33.56|31.16|0
1752843900000|2025-07-18 13:05:00|34.2|31.8|34.11|31.71|34.24|31.84|34.1|31.7|0
1752844200000|2025-07-18 13:10:00|34.13|31.73|34.08|31.68|34.13|31.73|34.07|31.67|0
1752844500000|2025-07-18 13:15:00|34.09|31.69|34.18|31.78|34.27|31.87|34.08|31.68|0
1752844800000|2025-07-18 13:20:00|34.17|31.77|34.54|31.54|34.54|31.85|34.17|31.54|0
1752845100000|2025-07-18 13:25:00|34.48|31.48|34.34|31.34|34.55|31.55|34.28|31.28|0
1752845400000|2025-07-18 13:30:00|34.28|31.88|34.04|31.64|34.33|31.93|34.02|31.62|0
1752845700000|2025-07-18 13:35:00|34.01|31.61|34.02|31.62|34.13|31.73|33.95|31.55|0
1752846000000|2025-07-18 13:40:00|34|31.6|33.99|31.59|34.06|31.66|33.92|31.52|0
1752846300000|2025-07-18 13:45:00|34.01|31.61|33.89|31.49|34.02|31.62|33.86|31.46|0
1752846600000|2025-07-18 13:50:00|33.92|31.52|34.13|31.73|34.18|31.78|33.85|31.45|0
1752846900000|2025-07-18 13:55:00|34.07|31.67|34.14|31.74|34.2|31.8|34.04|31.64|0
1752847200000|2025-07-18 14:00:00|33.9|31.5|34.14|31.74|34.2|31.8|33.64|31.24|0
1752847500000|2025-07-18 14:05:00|34.16|31.76|34.15|31.75|34.29|31.89|34.12|31.72|0
1752847800000|2025-07-18 14:10:00|34.16|31.76|34.25|31.85|34.31|31.91|34.14|31.74|0
1752848100000|2025-07-18 14:15:00|34.23|31.83|34.32|31.92|34.54|32.14|34.22|31.82|0
1752848400000|2025-07-18 14:20:00|34.34|31.94|34.48|32.08|34.53|32.13|34.26|31.86|0
1752848700000|2025-07-18 14:25:00|34.45|32.05|34.6|32.2|34.64|32.24|34.45|32.05|0
1752849000000|2025-07-18 14:30:00|34.62|32.22|34.46|32.06|34.69|32.29|34.43|32.03|0
1752849300000|2025-07-18 14:35:00|34.47|32.07|34.51|32.11|34.57|32.17|34.3|31.9|0
1752849600000|2025-07-18 14:40:00|34.52|32.12|34.55|32.15|34.61|32.21|34.46|32.06|0
1752849900000|2025-07-18 14:45:00|34.54|32.14|34.55|32.15|34.62|32.22|34.38|31.98|0
1752850200000|2025-07-18 14:50:00|34.56|32.16|34.48|32.08|34.56|32.16|34.37|31.97|0
1752850500000|2025-07-18 14:55:00|34.5|32.1|34.6|32.2|34.62|32.22|34.41|32.01|0
1752850800000|2025-07-18 15:00:00|34.59|32.19|34.58|32.18|34.74|32.34|34.52|32.12|0
1752851100000|2025-07-18 15:05:00|34.56|32.16|34.59|32.19|34.59|32.19|34.49|32.09|0
1752851400000|2025-07-18 15:10:00|34.58|32.18|34.64|32.24|34.7|32.3|34.51|32.11|0
1752851700000|2025-07-18 15:15:00|34.65|32.25|34.63|32.23|34.69|32.29|34.44|32.04|0
1752852000000|2025-07-18 15:20:00|34.62|32.22|34.64|32.24|34.72|32.32|34.58|32.18|0
1752852300000|2025-07-18 15:25:00|34.65|32.25|34.54|32.14|34.7|32.3|34.52|32.12|0
1752852600000|2025-07-18 15:30:00|34.53|32.13|34.36|31.96|34.57|32.17|34.32|31.92|0
1752852900000|2025-07-18 15:35:00|34.35|31.95|34.4|32|34.47|32.07|34.35|31.95|0
1752853200000|2025-07-18 15:40:00|34.39|31.99|34.38|31.98|34.49|32.09|34.36|31.96|0
1752853500000|2025-07-18 15:45:00|34.37|31.97|34.37|31.97|34.42|32.02|34.32|31.92|0
1752853800000|2025-07-18 15:50:00|34.36|31.96|34.33|31.93|34.36|31.96|34.25|31.85|0
1752854100000|2025-07-18 15:55:00|34.34|31.94|34.34|31.94|34.4|32|34.31|31.91|0
1752854400000|2025-07-18 16:00:00|34.33|31.93|34.47|32.07|34.47|32.07|34.33|31.93|0
1752854700000|2025-07-18 16:05:00|34.48|32.08|34.48|32.08|34.58|32.18|34.41|32.01|0
1752855000000|2025-07-18 16:10:00|34.47|32.07|34.47|32.07|34.56|32.16|34.43|32.03|0
1752855300000|2025-07-18 16:15:00|34.49|32.09|34.5|32.1|34.56|32.16|34.42|32.02|0
1752855600000|2025-07-18 16:20:00|34.49|32.09|34.65|32.25|34.71|32.31|34.48|32.08|0
1752855900000|2025-07-18 16:25:00|34.63|32.23|34.92|32.52|35.02|32.62|34.6|32.2|0
1752856200000|2025-07-18 16:30:00|34.94|32.54|34.99|32.59|35.1|32.7|34.87|32.47|0
1752856500000|2025-07-18 16:35:00|35|32.6|34.93|32.53|35.12|32.72|34.93|32.53|0
1752856800000|2025-07-18 16:40:00|34.94|32.54|34.75|32.35|34.94|32.54|34.73|32.33|0
1752857100000|2025-07-18 16:45:00|34.74|32.34|34.89|32.49|34.94|32.54|34.69|32.29|0
1752857400000|2025-07-18 16:50:00|34.9|32.5|34.75|32.35|34.92|32.52|34.73|32.33|0
1752857700000|2025-07-18 16:55:00|34.74|32.34|34.98|32.58|35|32.6|34.74|32.34|0
1752858000000|2025-07-18 17:00:00|34.94|32.54|34.95|32.55|35.05|32.65|34.92|32.52|0
1752858300000|2025-07-18 17:05:00|34.97|32.57|34.83|32.43|34.98|32.58|34.79|32.39|0
1752858600000|2025-07-18 17:10:00|34.82|32.42|34.88|32.48|34.97|32.57|34.65|32.25|0
1752858900000|2025-07-18 17:15:00|34.87|32.47|35|32.6|35.02|32.62|34.87|32.47|0
1752859200000|2025-07-18 17:20:00|35.04|32.64|34.98|32.58|35.09|32.69|34.94|32.54|0
1752859500000|2025-07-18 17:25:00|35|32.6|34.93|32.53|35.07|32.67|34.88|32.48|0
1752859800000|2025-07-18 17:30:00|34.92|32.52|34.78|32.38|34.95|32.55|34.78|32.38|0
1752860100000|2025-07-18 17:35:00|34.77|32.37|34.81|32.41|34.91|32.51|34.77|32.37|0
1752860400000|2025-07-18 17:40:00|34.8|32.4|34.88|32.48|34.89|32.49|34.76|32.36|0
1752860700000|2025-07-18 17:45:00|34.89|32.49|34.94|32.54|34.97|32.57|34.85|32.45|0
1752861000000|2025-07-18 17:50:00|34.95|32.55|34.98|32.58|35.01|32.61|34.94|32.54|0
1752861300000|2025-07-18 17:55:00|34.99|32.59|34.89|32.49|35.03|32.63|34.89|32.49|0
1752861600000|2025-07-18 18:00:00|34.88|32.48|34.73|32.33|34.91|32.51|34.72|32.32|0
1752861900000|2025-07-18 18:05:00|34.74|32.34|34.8|32.4|34.82|32.42|34.69|32.29|0
1752862200000|2025-07-18 18:10:00|34.82|32.42|34.91|32.51|34.92|32.52|34.77|32.37|0
1752862500000|2025-07-18 18:15:00|34.9|32.5|34.83|32.43|34.96|32.56|34.83|32.43|0
1752862800000|2025-07-18 18:20:00|34.82|32.42|34.71|32.31|34.86|32.46|34.67|32.27|0
1752863100000|2025-07-18 18:25:00|34.72|32.32|34.77|32.37|34.8|32.4|34.69|32.29|0
1752863400000|2025-07-18 18:30:00|34.78|32.38|34.74|32.34|34.84|32.44|34.68|32.28|0
1752863700000|2025-07-18 18:35:00|34.75|32.35|34.79|32.39|34.79|32.39|34.71|32.31|0
1752864000000|2025-07-18 18:40:00|34.76|32.36|34.7|32.3|34.77|32.37|34.68|32.28|0
1752864300000|2025-07-18 18:45:00|34.69|32.29|34.65|32.25|34.74|32.34|34.64|32.24|0
1752864600000|2025-07-18 18:50:00|34.66|32.26|34.66|32.26|34.72|32.32|34.63|32.23|0
1752864900000|2025-07-18 18:55:00|34.67|32.27|34.74|32.34|34.86|32.46|34.66|32.26|0
1752865200000|2025-07-18 19:00:00|34.73|32.33|34.77|32.37|34.81|32.41|34.71|32.31|0
1752865500000|2025-07-18 19:05:00|34.76|32.36|34.72|32.32|34.78|32.38|34.67|32.27|0
1752865800000|2025-07-18 19:10:00|34.73|32.33|34.74|32.34|34.82|32.42|34.7|32.3|0
1752866100000|2025-07-18 19:15:00|34.75|32.35|34.66|32.26|34.76|32.36|34.61|32.21|0
1752866400000|2025-07-18 19:20:00|34.65|32.25|34.52|32.12|34.67|32.27|34.48|32.08|0
1752866700000|2025-07-18 19:25:00|34.53|32.13|34.61|32.21|34.68|32.28|34.5|32.1|0
1752867000000|2025-07-18 19:30:00|34.6|32.2|34.71|32.31|34.76|32.36|34.58|32.18|0
1752867300000|2025-07-18 19:35:00|34.7|32.3|34.72|32.32|34.75|32.35|34.66|32.26|0
1752867600000|2025-07-18 19:40:00|34.73|32.33|34.78|32.38|34.86|32.46|34.7|32.3|0
1752867900000|2025-07-18 19:45:00|34.8|32.4|34.63|32.23|34.85|32.45|34.61|32.21|0
1752868200000|2025-07-18 19:50:00|34.59|32.19|34.5|32.1|34.65|32.25|34.48|32.08|0
1752868500000|2025-07-18 19:55:00|34.54|32.14|34.48|32.08|34.58|32.18|34.29|31.89|0
1752868800000|2025-07-18 20:00:00|34.47|32.07|34.62|32.22|34.64|32.24|34.47|32.07|0
1752869100000|2025-07-18 20:05:00|34.63|32.23|34.62|32.22|34.65|32.25|34.56|32.16|0
1752869400000|2025-07-18 20:10:00|34.6|32.2|34.51|32.11|34.63|32.23|34.49|32.09|0
1753057800000|2025-07-21 00:30:00|34.23|31.83|34.24|31.84|34.25|31.85|34.19|31.79|0
1753058100000|2025-07-21 00:35:00|34.25|31.85|34.21|31.81|34.25|31.85|34.2|31.8|0
1753058400000|2025-07-21 00:40:00|34.22|31.82|34.22|31.82|34.23|31.83|34.19|31.79|0
1753058700000|2025-07-21 00:45:00|34.21|31.81|34.21|31.81|34.23|31.83|34.19|31.79|0
1753059000000|2025-07-21 00:50:00|34.22|31.82|34.22|31.82|34.23|31.83|34.19|31.79|0
1753059300000|2025-07-21 00:55:00|34.23|31.83|34.22|31.82|34.24|31.84|34.18|31.78|0
1753059600000|2025-07-21 01:00:00|34.21|31.81|34.21|31.81|34.23|31.83|34.19|31.79|0
1753059900000|2025-07-21 01:05:00|34.2|31.8|34.17|31.77|34.24|31.84|34.09|31.69|0
1753060200000|2025-07-21 01:10:00|34.18|31.78|34.17|31.77|34.19|31.79|34.12|31.72|0
1753060500000|2025-07-21 01:15:00|34.16|31.76|34.14|31.74|34.18|31.78|34.13|31.73|0
1753060800000|2025-07-21 01:20:00|34.15|31.75|34.16|31.76|34.17|31.77|34.12|31.72|0
1753061100000|2025-07-21 01:25:00|34.15|31.75|34.18|31.78|34.18|31.78|34.14|31.74|0
1753061400000|2025-07-21 01:30:00|34.19|31.79|34.19|31.79|34.2|31.8|34.16|31.76|0
1753061700000|2025-07-21 01:35:00|34.2|31.8|34.21|31.81|34.23|31.83|34.14|31.74|0
1753062000000|2025-07-21 01:40:00|34.2|31.8|34.15|31.75|34.2|31.8|34.13|31.73|0
1753062300000|2025-07-21 01:45:00|34.14|31.74|34.21|31.81|34.21|31.81|34.14|31.74|0
1753062600000|2025-07-21 01:50:00|34.18|31.78|34.22|31.82|34.25|31.85|34.14|31.74|0
1753062900000|2025-07-21 01:55:00|34.23|31.83|34.25|31.85|34.25|31.85|34.19|31.79|0
1753063200000|2025-07-21 02:00:00|34.26|31.86|34.21|31.81|34.26|31.86|34.21|31.81|0
1753063500000|2025-07-21 02:05:00|34.22|31.82|34.21|31.81|34.25|31.85|34.19|31.79|0
1753063800000|2025-07-21 02:10:00|34.22|31.82|34.14|31.74|34.22|31.82|34.14|31.74|0
1753064100000|2025-07-21 02:15:00|34.13|31.73|34.14|31.74|34.17|31.77|34.12|31.72|0
1753064400000|2025-07-21 02:20:00|34.15|31.75|34.14|31.74|34.16|31.76|34.13|31.73|0
1753064700000|2025-07-21 02:25:00|34.15|31.75|34.15|31.75|34.17|31.77|34.13|31.73|0
1753065000000|2025-07-21 02:30:00|34.16|31.76|34.17|31.77|34.17|31.77|34.13|31.73|0
1753065300000|2025-07-21 02:35:00|34.16|31.76|34.29|31.89|34.29|31.89|34.15|31.75|0
1753065600000|2025-07-21 02:40:00|34.28|31.88|34.27|31.87|34.29|31.89|34.26|31.86|0
1753065900000|2025-07-21 02:45:00|34.29|31.89|34.28|31.88|34.3|31.9|34.27|31.87|0
1753066200000|2025-07-21 02:50:00|34.27|31.87|34.27|31.87|34.28|31.88|34.26|31.86|0
1753066500000|2025-07-21 02:55:00|34.28|31.88|34.28|31.88|34.28|31.88|34.26|31.86|0
1753066800000|2025-07-21 03:00:00|34.27|31.87|34.17|31.77|34.28|31.88|34.07|31.67|0
1753067100000|2025-07-21 03:05:00|34.18|31.78|34.16|31.76|34.2|31.8|34.16|31.76|0
1753067400000|2025-07-21 03:10:00|34.17|31.77|34.18|31.78|34.19|31.79|34.16|31.76|0
1753067700000|2025-07-21 03:15:00|34.17|31.77|34.23|31.83|34.24|31.84|34.17|31.77|0
1753068000000|2025-07-21 03:20:00|34.22|31.82|34.23|31.83|34.24|31.84|34.21|31.81|0
1753068300000|2025-07-21 03:25:00|34.22|31.82|34.23|31.83|34.23|31.83|34.21|31.81|0
1753068600000|2025-07-21 03:30:00|34.24|31.84|34.23|31.83|34.25|31.85|34.19|31.79|0
1753068900000|2025-07-21 03:35:00|34.24|31.84|34.29|31.89|34.3|31.9|34.2|31.8|0
1753069200000|2025-07-21 03:40:00|34.3|31.9|34.29|31.89|34.31|31.91|34.28|31.88|0
1753069500000|2025-07-21 03:45:00|34.28|31.88|34.27|31.87|34.29|31.89|34.26|31.86|0
1753069800000|2025-07-21 03:50:00|34.28|31.88|34.27|31.87|34.29|31.89|34.27|31.87|0
1753070100000|2025-07-21 03:55:00|34.28|31.88|34.25|31.85|34.28|31.88|34.25|31.85|0
1753070400000|2025-07-21 04:00:00|34.24|31.84|34.22|31.82|34.28|31.88|34.22|31.82|0
1753070700000|2025-07-21 04:05:00|34.23|31.83|34.21|31.81|34.23|31.83|34.19|31.79|0
1753071000000|2025-07-21 04:10:00|34.2|31.8|34.21|31.81|34.23|31.83|34.17|31.77|0
1753071300000|2025-07-21 04:15:00|34.19|31.79|34.21|31.81|34.21|31.81|34.18|31.78|0
1753071600000|2025-07-21 04:20:00|34.22|31.82|34.21|31.81|34.22|31.82|34.18|31.78|0
1753071900000|2025-07-21 04:25:00|34.2|31.8|34|31.6|34.2|31.8|33.99|31.59|0
1753072200000|2025-07-21 04:30:00|34.02|31.62|33.99|31.59|34.02|31.62|33.99|31.59|0
1753072500000|2025-07-21 04:35:00|33.98|31.58|34|31.6|34|31.6|33.98|31.58|0
1753072800000|2025-07-21 04:40:00|33.99|31.59|34.03|31.63|34.04|31.64|33.99|31.59|0
1753073100000|2025-07-21 04:45:00|34.04|31.64|34.02|31.62|34.05|31.65|34|31.6|0
1753073400000|2025-07-21 04:50:00|34.01|31.61|34.02|31.62|34.03|31.63|34.01|31.61|0
1753073700000|2025-07-21 04:55:00|34.01|31.61|34.01|31.61|34.04|31.64|34.01|31.61|0
1753074000000|2025-07-21 05:00:00|34.02|31.62|34|31.6|34.02|31.62|33.96|31.56|0
1753074300000|2025-07-21 05:05:00|34.01|31.61|33.89|31.49|34.02|31.62|33.89|31.49|0
1753074600000|2025-07-21 05:10:00|33.91|31.51|33.98|31.58|33.99|31.59|33.9|31.5|0
1753074900000|2025-07-21 05:15:00|33.97|31.57|33.98|31.58|34|31.6|33.78|31.38|0
1753075200000|2025-07-21 05:20:00|33.99|31.59|33.98|31.58|34|31.6|33.97|31.57|0
1753075500000|2025-07-21 05:25:00|33.97|31.57|33.98|31.58|33.98|31.58|33.76|31.36|0
1753075800000|2025-07-21 05:30:00|33.97|31.57|33.91|31.51|33.97|31.57|33.86|31.46|0
1753076100000|2025-07-21 05:35:00|33.9|31.5|33.9|31.5|33.92|31.52|33.9|31.5|0
1753076400000|2025-07-21 05:40:00|33.91|31.51|33.92|31.52|33.93|31.53|33.9|31.5|0
1753076700000|2025-07-21 05:45:00|33.93|31.53|33.92|31.52|33.94|31.54|33.92|31.52|0
1753077000000|2025-07-21 05:50:00|33.93|31.53|33.94|31.54|33.96|31.56|33.91|31.51|0
1753077300000|2025-07-21 05:55:00|33.95|31.55|33.99|31.59|34|31.6|33.95|31.55|0
1753077600000|2025-07-21 06:00:00|34|31.6|33.98|31.58|34|31.6|33.96|31.56|0
1753077900000|2025-07-21 06:05:00|33.96|31.56|33.9|31.5|33.96|31.56|33.89|31.49|0
1753078200000|2025-07-21 06:10:00|33.89|31.49|33.89|31.49|33.93|31.53|33.89|31.49|0
1753078500000|2025-07-21 06:15:00|33.9|31.5|33.82|31.42|33.93|31.53|33.79|31.39|0
1753078800000|2025-07-21 06:20:00|33.81|31.41|33.74|31.34|33.82|31.42|33.73|31.33|0
1753079100000|2025-07-21 06:25:00|33.73|31.33|33.7|31.3|33.77|31.37|33.7|31.3|0
1753079400000|2025-07-21 06:30:00|33.69|31.29|33.68|31.28|33.71|31.31|33.67|31.27|0
1753079700000|2025-07-21 06:35:00|33.69|31.29|33.72|31.32|33.72|31.32|33.69|31.29|0
1753080000000|2025-07-21 06:40:00|33.73|31.33|33.71|31.31|33.73|31.33|33.69|31.29|0
1753080300000|2025-07-21 06:45:00|33.72|31.32|33.71|31.31|33.8|31.4|33.7|31.3|0
1753080600000|2025-07-21 06:50:00|33.72|31.32|33.76|31.36|33.79|31.39|33.71|31.31|0
1753080900000|2025-07-21 06:55:00|33.77|31.37|33.82|31.42|33.85|31.45|33.76|31.36|0
1753081200000|2025-07-21 07:00:00|33.81|31.41|33.71|31.31|33.84|31.44|33.71|31.31|0
1753081500000|2025-07-21 07:05:00|33.7|31.3|33.71|31.31|33.71|31.31|33.68|31.28|0
1753081800000|2025-07-21 07:10:00|33.72|31.32|33.65|31.25|33.72|31.32|33.63|31.23|0
1753082100000|2025-07-21 07:15:00|33.66|31.26|33.66|31.26|33.69|31.29|33.63|31.23|0
1753082400000|2025-07-21 07:20:00|33.65|31.25|33.67|31.27|33.69|31.29|33.64|31.24|0
1753082700000|2025-07-21 07:25:00|33.66|31.26|33.66|31.26|33.69|31.29|33.63|31.23|0
1753083000000|2025-07-21 07:30:00|33.67|31.27|33.68|31.28|33.7|31.3|33.64|31.24|0
1753083300000|2025-07-21 07:35:00|33.67|31.27|33.62|31.22|33.68|31.28|33.58|31.18|0
1753083600000|2025-07-21 07:40:00|33.63|31.23|33.67|31.27|33.71|31.31|33.59|31.19|0
1753083900000|2025-07-21 07:45:00|33.65|31.25|33.66|31.26|33.7|31.3|33.65|31.25|0
1753084200000|2025-07-21 07:50:00|33.67|31.27|33.74|31.34|33.74|31.34|33.67|31.27|0
1753084500000|2025-07-21 07:55:00|33.73|31.33|33.72|31.32|33.75|31.35|33.7|31.3|0
1753084800000|2025-07-21 08:00:00|33.71|31.31|33.62|31.22|33.71|31.31|33.56|31.16|0
1753085100000|2025-07-21 08:05:00|33.61|31.21|33.53|31.13|33.62|31.22|33.5|31.1|0
1753085400000|2025-07-21 08:10:00|33.52|31.12|33.57|31.17|33.6|31.2|33.51|31.11|0
1753085700000|2025-07-21 08:15:00|33.58|31.18|33.57|31.17|33.61|31.21|33.55|31.15|0
1753086000000|2025-07-21 08:20:00|33.55|31.15|33.53|31.13|33.58|31.18|33.52|31.12|0
1753086300000|2025-07-21 08:25:00|33.52|31.12|33.51|31.11|33.58|31.18|33.51|31.11|0
1753086600000|2025-07-21 08:30:00|33.52|31.12|33.52|31.12|33.54|31.14|33.49|31.09|0
1753086900000|2025-07-21 08:35:00|33.53|31.13|33.53|31.13|33.54|31.14|33.51|31.11|0
1753087200000|2025-07-21 08:40:00|33.52|31.12|33.58|31.18|33.59|31.19|33.51|31.11|0
1753087500000|2025-07-21 08:45:00|33.57|31.17|33.62|31.22|33.63|31.23|33.52|31.12|0
1753087800000|2025-07-21 08:50:00|33.63|31.23|33.57|31.17|33.63|31.23|33.57|31.17|0
1753088100000|2025-07-21 08:55:00|33.56|31.16|33.56|31.16|33.57|31.17|33.54|31.14|0
1753088400000|2025-07-21 09:00:00|33.55|31.15|33.57|31.17|33.58|31.18|33.54|31.14|0
1753088700000|2025-07-21 09:05:00|33.6|31.2|33.56|31.16|33.6|31.2|33.55|31.15|0
1753089000000|2025-07-21 09:10:00|33.55|31.15|33.59|31.19|33.59|31.19|33.55|31.15|0
1753089300000|2025-07-21 09:15:00|33.58|31.18|33.56|31.16|33.59|31.19|33.55|31.15|0
1753089600000|2025-07-21 09:20:00|33.55|31.15|33.57|31.17|33.6|31.2|33.55|31.15|0
1753089900000|2025-07-21 09:25:00|33.56|31.16|33.56|31.16|33.57|31.17|33.55|31.15|0
1753090200000|2025-07-21 09:30:00|33.55|31.15|33.61|31.21|33.63|31.23|33.55|31.15|0
1753090500000|2025-07-21 09:35:00|33.6|31.2|33.62|31.22|33.63|31.23|33.6|31.2|0
1753090800000|2025-07-21 09:40:00|33.61|31.21|33.63|31.23|33.64|31.24|33.6|31.2|0
1753091100000|2025-07-21 09:45:00|33.62|31.22|33.62|31.22|33.64|31.24|33.61|31.21|0
1753091400000|2025-07-21 09:50:00|33.61|31.21|33.61|31.21|33.65|31.25|33.59|31.19|0
1753091700000|2025-07-21 09:55:00|33.62|31.22|33.62|31.22|33.66|31.26|33.6|31.2|0
1753092000000|2025-07-21 10:00:00|33.61|31.21|33.63|31.23|33.65|31.25|33.6|31.2|0
1753092300000|2025-07-21 10:05:00|33.64|31.24|33.68|31.28|33.68|31.28|33.63|31.23|0
1753092600000|2025-07-21 10:10:00|33.67|31.27|33.58|31.18|33.68|31.28|33.5|31.1|0
1753092900000|2025-07-21 10:15:00|33.59|31.19|33.57|31.17|33.59|31.19|33.55|31.15|0
1753093200000|2025-07-21 10:20:00|33.47|31.07|33.42|31.02|33.59|31.19|33.42|31.02|0
1753093500000|2025-07-21 10:25:00|33.57|31.17|33.58|31.18|33.6|31.2|33.56|31.16|0
1753093800000|2025-07-21 10:30:00|33.57|31.17|33.59|31.19|33.63|31.23|33.56|31.16|0
1753094100000|2025-07-21 10:35:00|33.58|31.18|33.63|31.23|33.65|31.25|33.58|31.18|0
1753094400000|2025-07-21 10:40:00|33.64|31.24|33.62|31.22|33.64|31.24|33.62|31.22|0
1753094700000|2025-07-21 10:45:00|33.63|31.23|33.68|31.28|33.69|31.29|33.61|31.21|0
1753095000000|2025-07-21 10:50:00|33.7|31.3|33.75|31.35|33.78|31.38|33.65|31.25|0
1753095300000|2025-07-21 10:55:00|33.77|31.37|33.67|31.27|33.77|31.37|33.63|31.23|0
1753095600000|2025-07-21 11:00:00|33.68|31.28|33.68|31.28|33.71|31.31|33.66|31.26|0
1753095900000|2025-07-21 11:05:00|33.69|31.29|33.78|31.38|33.79|31.39|33.66|31.26|0
1753096200000|2025-07-21 11:10:00|33.79|31.39|33.78|31.38|33.79|31.39|33.76|31.36|0
1753096500000|2025-07-21 11:15:00|33.8|31.4|33.76|31.36|33.8|31.4|33.75|31.35|0
1753096800000|2025-07-21 11:20:00|33.77|31.37|33.76|31.36|33.77|31.37|33.75|31.35|0
1753097100000|2025-07-21 11:25:00|33.75|31.35|33.76|31.36|33.79|31.39|33.72|31.32|0
1753097400000|2025-07-21 11:30:00|33.77|31.37|33.68|31.28|33.78|31.38|33.63|31.23|0
1753097700000|2025-07-21 11:35:00|33.67|31.27|33.73|31.33|33.74|31.34|33.66|31.26|0
1753098000000|2025-07-21 11:40:00|33.72|31.32|33.73|31.33|33.73|31.33|33.7|31.3|0
1753098300000|2025-07-21 11:45:00|33.72|31.32|33.77|31.37|33.83|31.43|33.71|31.31|0
1753098600000|2025-07-21 11:50:00|33.78|31.38|33.78|31.38|33.8|31.4|33.76|31.36|0
1753098900000|2025-07-21 11:55:00|33.77|31.37|33.77|31.37|33.78|31.38|33.76|31.36|0
1753099200000|2025-07-21 12:00:00|32.44|30.04|33.77|31.37|33.78|31.38|32.44|30.04|0
1753099500000|2025-07-21 12:05:00|33.78|31.38|33.78|31.38|33.81|31.41|33.74|31.34|0
1753099800000|2025-07-21 12:10:00|33.77|31.37|33.77|31.37|33.79|31.39|33.74|31.34|0
1753100100000|2025-07-21 12:15:00|33.79|31.39|33.78|31.38|33.79|31.39|33.75|31.35|0
1753100400000|2025-07-21 12:20:00|33.77|31.37|33.76|31.36|33.78|31.38|33.76|31.36|0
1753100700000|2025-07-21 12:25:00|33.77|31.37|33.76|31.36|33.78|31.38|33.76|31.36|0
1753101000000|2025-07-21 12:30:00|33.77|31.37|33.73|31.33|34.45|32.05|33.71|31.31|0
1753101300000|2025-07-21 12:35:00|33.74|31.34|33.73|31.33|33.78|31.38|33.69|31.29|0
1753101600000|2025-07-21 12:40:00|33.72|31.32|33.78|31.38|33.81|31.41|33.71|31.31|0
1753101900000|2025-07-21 12:45:00|33.79|31.39|33.75|31.35|33.8|31.4|33.74|31.34|0
1753102200000|2025-07-21 12:50:00|33.74|31.34|33.81|31.41|33.87|31.47|33.74|31.34|0
1753102500000|2025-07-21 12:55:00|33.82|31.42|33.95|31.55|33.99|31.59|33.82|31.42|0
1753102800000|2025-07-21 13:00:00|33.96|31.56|33.96|31.56|34.07|31.67|33.93|31.53|0
1753103100000|2025-07-21 13:05:00|33.97|31.57|33.89|31.49|33.98|31.58|33.89|31.49|0
1753103400000|2025-07-21 13:10:00|33.9|31.5|33.91|31.51|33.96|31.56|33.89|31.49|0
1753103700000|2025-07-21 13:15:00|33.89|31.49|33.81|31.41|33.9|31.5|33.79|31.39|0
1753104000000|2025-07-21 13:20:00|33.82|31.42|34.1|31.1|34.1|31.45|33.77|31.1|0
1753104300000|2025-07-21 13:25:00|34.11|31.11|33.96|30.96|34.11|31.11|33.96|30.96|0
1753104600000|2025-07-21 13:30:00|33.66|31.26|33.63|31.23|33.7|31.3|33.57|31.17|0
1753104900000|2025-07-21 13:35:00|33.61|31.21|33.52|31.12|33.64|31.24|33.45|31.05|0
1753105200000|2025-07-21 13:40:00|33.51|31.11|33.45|31.05|33.55|31.15|33.44|31.04|0
1753105500000|2025-07-21 13:45:00|33.43|31.03|33.16|30.76|33.45|31.05|33.15|30.75|0
1753105800000|2025-07-21 13:50:00|33.17|30.77|33.14|30.74|33.23|30.83|33.1|30.7|0
1753106100000|2025-07-21 13:55:00|33.13|30.73|33.01|30.61|33.14|30.74|32.98|30.58|0
1753106400000|2025-07-21 14:00:00|32.93|30.53|33.1|30.7|33.11|30.71|32.92|30.52|0
1753106700000|2025-07-21 14:05:00|33.09|30.69|33.21|30.81|33.21|30.81|33.04|30.64|0
1753107000000|2025-07-21 14:10:00|33.23|30.83|33.02|30.62|33.23|30.83|33.02|30.62|0
1753107300000|2025-07-21 14:15:00|33.03|30.63|32.91|30.51|33.09|30.69|32.9|30.5|0
1753107600000|2025-07-21 14:20:00|32.9|30.5|32.72|30.32|32.92|30.52|32.7|30.3|0
1753107900000|2025-07-21 14:25:00|32.74|30.34|32.53|30.13|32.76|30.36|32.53|30.13|0
1753108200000|2025-07-21 14:30:00|32.52|30.12|32.61|30.21|32.62|30.22|32.5|30.1|0
1753108500000|2025-07-21 14:35:00|32.63|30.23|32.58|30.18|32.65|30.25|32.53|30.13|0
1753108800000|2025-07-21 14:40:00|32.59|30.19|32.59|30.19|32.64|30.24|32.52|30.12|0
1753109100000|2025-07-21 14:45:00|32.6|30.2|32.63|30.23|32.66|30.26|32.58|30.18|0
1753109400000|2025-07-21 14:50:00|32.64|30.24|32.71|30.31|32.71|30.31|32.6|30.2|0
1753109700000|2025-07-21 14:55:00|32.69|30.29|32.55|30.15|32.71|30.31|32.52|30.12|0
1753110000000|2025-07-21 15:00:00|32.54|30.14|32.61|30.21|32.63|30.23|32.52|30.12|0
1753110300000|2025-07-21 15:05:00|32.62|30.22|32.59|30.19|32.66|30.26|32.53|30.13|0
1753110600000|2025-07-21 15:10:00|32.58|30.18|32.53|30.13|32.63|30.23|32.51|30.11|0
1753110900000|2025-07-21 15:15:00|32.54|30.14|32.55|30.15|32.58|30.18|32.52|30.12|0
1753111200000|2025-07-21 15:20:00|32.54|30.14|32.4|30|32.56|30.16|32.39|29.99|0
1753111500000|2025-07-21 15:25:00|32.41|30.01|32.4|30|32.43|30.03|32.37|29.97|0
1753111800000|2025-07-21 15:30:00|32.39|29.99|32.37|29.97|32.44|30.04|32.35|29.95|0
1753112100000|2025-07-21 15:35:00|32.36|29.96|32.39|29.99|32.43|30.03|32.34|29.94|0
1753112400000|2025-07-21 15:40:00|32.38|29.98|32.38|29.98|32.43|30.03|32.37|29.97|0
1753112700000|2025-07-21 15:45:00|32.39|29.99|32.42|30.02|32.43|30.03|32.37|29.97|0
1753113000000|2025-07-21 15:50:00|32.41|30.01|32.43|30.03|32.46|30.06|32.37|29.97|0
1753113300000|2025-07-21 15:55:00|32.44|30.04|32.49|30.09|32.5|30.1|32.36|29.96|0
1753113600000|2025-07-21 16:00:00|32.51|30.11|32.48|30.08|32.58|30.18|32.48|30.08|0
1753113900000|2025-07-21 16:05:00|32.5|30.1|32.55|30.15|32.64|30.24|32.47|30.07|0
1753114200000|2025-07-21 16:10:00|32.54|30.14|32.6|30.2|32.66|30.26|32.53|30.13|0
1753114500000|2025-07-21 16:15:00|32.59|30.19|32.61|30.21|32.65|30.25|32.52|30.12|0
1753114800000|2025-07-21 16:20:00|32.62|30.22|32.69|30.29|32.7|30.3|32.62|30.22|0
1753115100000|2025-07-21 16:25:00|32.68|30.28|32.67|30.27|32.73|30.33|32.63|30.23|0
1753115400000|2025-07-21 16:30:00|32.68|30.28|32.58|30.18|32.72|30.32|32.58|30.18|0
1753115700000|2025-07-21 16:35:00|32.59|30.19|32.59|30.19|32.6|30.2|32.53|30.13|0
1753116000000|2025-07-21 16:40:00|32.6|30.2|32.55|30.15|32.63|30.23|32.52|30.12|0
1753116300000|2025-07-21 16:45:00|32.56|30.16|32.55|30.15|32.57|30.17|32.51|30.11|0
1753116600000|2025-07-21 16:50:00|32.54|30.14|32.43|30.03|32.55|30.15|32.42|30.02|0
1753116900000|2025-07-21 16:55:00|32.44|30.04|32.45|30.05|32.47|30.07|32.38|29.98|0
1753117200000|2025-07-21 17:00:00|32.44|30.04|32.43|30.03|32.47|30.07|32.35|29.95|0
1753117500000|2025-07-21 17:05:00|32.41|30.01|32.43|30.03|32.43|30.03|32.37|29.97|0
1753117800000|2025-07-21 17:10:00|32.45|30.05|32.4|30|32.45|30.05|32.36|29.96|0
1753118100000|2025-07-21 17:15:00|32.41|30.01|32.41|30.01|32.43|30.03|32.37|29.97|0
1753118400000|2025-07-21 17:20:00|32.4|30|32.38|29.98|32.43|30.03|32.35|29.95|0
1753118700000|2025-07-21 17:25:00|32.36|29.96|32.42|30.02|32.42|30.02|32.35|29.95|0
1753119000000|2025-07-21 17:30:00|32.41|30.01|32.41|30.01|32.43|30.03|32.37|29.97|0
1753119300000|2025-07-21 17:35:00|32.42|30.02|32.47|30.07|32.47|30.07|32.4|30|0
1753119600000|2025-07-21 17:40:00|32.46|30.06|32.51|30.11|32.56|30.16|32.45|30.05|0
1753119900000|2025-07-21 17:45:00|32.5|30.1|32.5|30.1|32.54|30.14|32.47|30.07|0
1753120200000|2025-07-21 17:50:00|32.51|30.11|32.5|30.1|32.56|30.16|32.48|30.08|0
1753120500000|2025-07-21 17:55:00|32.51|30.11|32.51|30.11|32.54|30.14|32.47|30.07|0
1753120800000|2025-07-21 18:00:00|32.5|30.1|32.55|30.15|32.61|30.21|32.49|30.09|0
1753121100000|2025-07-21 18:05:00|32.54|30.14|32.62|30.22|32.63|30.23|32.54|30.14|0
1753121400000|2025-07-21 18:10:00|32.63|30.23|32.67|30.27|32.71|30.31|32.63|30.23|0
1753121700000|2025-07-21 18:15:00|32.68|30.28|32.67|30.27|32.7|30.3|32.65|30.25|0
1753122000000|2025-07-21 18:20:00|32.68|30.28|32.61|30.21|32.71|30.31|32.61|30.21|0
1753122300000|2025-07-21 18:25:00|32.62|30.22|32.62|30.22|32.69|30.29|32.62|30.22|0
1753122600000|2025-07-21 18:30:00|32.63|30.23|32.68|30.28|32.69|30.29|32.62|30.22|0
1753122900000|2025-07-21 18:35:00|32.69|30.29|32.67|30.27|32.69|30.29|32.62|30.22|0
1753123200000|2025-07-21 18:40:00|32.66|30.26|32.66|30.26|32.71|30.31|32.6|30.2|0
1753123500000|2025-07-21 18:45:00|32.67|30.27|32.8|30.4|32.85|30.45|32.66|30.26|0
1753123800000|2025-07-21 18:50:00|32.82|30.42|32.76|30.36|32.87|30.47|32.73|30.33|0
1753124100000|2025-07-21 18:55:00|32.77|30.37|32.81|30.41|32.83|30.43|32.74|30.34|0
1753124400000|2025-07-21 19:00:00|32.8|30.4|32.91|30.51|32.94|30.54|32.79|30.39|0
1753124700000|2025-07-21 19:05:00|32.9|30.5|33.15|30.75|33.15|30.75|32.85|30.45|0
1753125000000|2025-07-21 19:10:00|33.16|30.76|33.22|30.82|33.37|30.97|33.11|30.71|0
1753125300000|2025-07-21 19:15:00|33.23|30.83|33.1|30.7|33.23|30.83|33.06|30.66|0
1753125600000|2025-07-21 19:20:00|33.11|30.71|33.09|30.69|33.15|30.75|33.05|30.65|0
1753125900000|2025-07-21 19:25:00|33.1|30.7|33.21|30.81|33.26|30.86|33.07|30.67|0
1753126200000|2025-07-21 19:30:00|33.2|30.8|33.24|30.84|33.29|30.89|33.16|30.76|0
1753126500000|2025-07-21 19:35:00|33.25|30.85|33.31|30.91|33.31|30.91|33.19|30.79|0
1753126800000|2025-07-21 19:40:00|33.32|30.92|33.46|31.06|33.53|31.13|33.28|30.88|0
1753127100000|2025-07-21 19:45:00|33.47|31.07|33.54|31.14|33.68|31.28|33.44|31.04|0
1753127400000|2025-07-21 19:50:00|33.57|31.17|33.46|31.06|33.58|31.18|33.4|31|0
1753127700000|2025-07-21 19:55:00|33.44|31.04|33.63|31.23|33.77|31.37|33.42|31.02|0
1753128000000|2025-07-21 20:00:00|33.65|31.25|33.5|31.1|33.68|31.28|33.47|31.07|0
1753128300000|2025-07-21 20:05:00|33.49|31.09|33.55|31.15|33.57|31.17|33.49|31.09|0
1753128600000|2025-07-21 20:10:00|33.56|31.16|33.52|31.12|33.58|31.18|33.49|31.09|0
1753128900000|2025-07-21 20:15:00|33.53|31.13|33.54|31.14|33.55|31.15|33.51|31.11|0
1753129200000|2025-07-21 20:20:00|33.53|31.13|33.51|31.11|33.55|31.15|33.47|31.07|0
1753129500000|2025-07-21 20:25:00|33.5|31.1|33.54|31.14|33.58|31.18|33.49|31.09|0
1753129800000|2025-07-21 20:30:00|33.53|31.13|33.52|31.12|33.56|31.16|33.51|31.11|0
1753130100000|2025-07-21 20:35:00|33.53|31.13|33.52|31.12|33.56|31.16|33.52|31.12|0
1753130400000|2025-07-21 20:40:00|33.53|31.13|33.53|31.13|33.56|31.16|33.52|31.12|0
1753130700000|2025-07-21 20:45:00|33.54|31.14|33.54|31.14|33.55|31.15|33.52|31.12|0
1753131000000|2025-07-21 20:50:00|33.53|31.13|33.54|31.14|33.56|31.16|33.52|31.12|0
1753131300000|2025-07-21 20:55:00|33.84|30.84|33.82|30.82|33.86|30.86|33.81|30.81|0
1753131600000|2025-07-21 21:00:00|33.81|30.81|33.81|30.81|33.82|30.82|33.81|30.81|0
1753131900000|2025-07-21 21:05:00|33.83|30.83|33.81|30.81|33.83|30.83|33.81|30.81|0
1753132200000|2025-07-21 21:10:00|33.82|30.82|33.82|30.82|33.82|30.82|33.81|30.81|0
1753132800000|2025-07-21 21:20:00|33.81|30.81|33.82|30.82|33.82|30.82|33.81|30.81|0
1753133100000|2025-07-21 21:25:00|33.83|30.83|33.83|30.83|33.83|30.83|33.82|30.82|0
1753134000000|2025-07-21 21:40:00|33.84|30.84|33.83|30.83|33.84|30.84|33.83|30.83|0
1753134300000|2025-07-21 21:45:00|33.82|30.82|33.82|30.82|33.83|30.83|33.82|30.82|0
1753134600000|2025-07-21 21:50:00|33.83|30.83|33.83|30.83|33.84|30.84|33.82|30.82|0
1753134900000|2025-07-21 21:55:00|33.82|30.82|33.82|30.82|33.83|30.83|33.8|30.8|0
1753135200000|2025-07-21 22:00:00|33.84|30.84|33.77|30.77|33.89|30.89|33.77|30.77|0
1753135500000|2025-07-21 22:05:00|33.78|30.78|33.83|30.83|33.85|30.85|33.78|30.78|0
1753135800000|2025-07-21 22:10:00|33.81|30.81|33.87|30.87|33.88|30.88|33.8|30.8|0
1753136100000|2025-07-21 22:15:00|33.88|30.88|33.85|30.85|33.9|30.9|33.85|30.85|0
1753136400000|2025-07-21 22:20:00|33.84|30.84|33.8|30.8|33.85|30.85|33.8|30.8|0
1753136700000|2025-07-21 22:25:00|33.79|30.79|33.77|30.77|33.81|30.81|33.77|30.77|0
1753137000000|2025-07-21 22:30:00|33.78|30.78|33.8|30.8|33.82|30.82|33.78|30.78|0
1753137300000|2025-07-21 22:35:00|33.81|30.81|33.83|30.83|33.86|30.86|33.8|30.8|0
1753137600000|2025-07-21 22:40:00|33.84|30.84|33.84|30.84|33.86|30.86|33.81|30.81|0
1753137900000|2025-07-21 22:45:00|33.85|30.85|33.82|30.82|33.85|30.85|33.81|30.81|0
1753138200000|2025-07-21 22:50:00|33.83|30.83|33.84|30.84|33.85|30.85|33.82|30.82|0
1753138500000|2025-07-21 22:55:00|33.85|30.85|33.84|30.84|33.85|30.85|33.84|30.84|0
1753138800000|2025-07-21 23:00:00|33.83|30.83|33.86|30.86|33.86|30.86|33.79|30.79|0
1753139100000|2025-07-21 23:05:00|33.84|30.84|33.82|30.82|33.85|30.85|33.81|30.81|0
1753139400000|2025-07-21 23:10:00|33.83|30.83|33.83|30.83|33.83|30.83|33.83|30.83|0
1753139700000|2025-07-21 23:15:00|33.84|30.84|33.81|30.81|33.84|30.84|33.8|30.8|0
1753140000000|2025-07-21 23:20:00|33.82|30.82|33.83|30.83|33.83|30.83|33.8|30.8|0
1753140300000|2025-07-21 23:25:00|33.84|30.84|33.8|30.8|33.84|30.84|33.79|30.79|0
1753140600000|2025-07-21 23:30:00|33.79|30.79|33.8|30.8|33.81|30.81|33.79|30.79|0
1753140900000|2025-07-21 23:35:00|33.79|30.79|33.77|30.77|33.8|30.8|33.77|30.77|0
1753141200000|2025-07-21 23:40:00|33.78|30.78|33.8|30.8|33.81|30.81|33.78|30.78|0
1753141500000|2025-07-21 23:45:00|33.79|30.79|33.86|30.86|33.89|30.89|33.79|30.79|0
1753141800000|2025-07-21 23:50:00|33.85|30.85|33.82|30.82|33.88|30.88|33.81|30.81|0
1753142100000|2025-07-21 23:55:00|33.81|30.81|33.8|30.8|33.81|30.81|33.79|30.79|0
1753142400000|2025-07-22 00:00:00|33.81|30.81|33.76|30.76|33.81|30.81|33.76|30.76|0
1753142700000|2025-07-22 00:05:00|33.75|30.75|33.75|30.75|33.77|30.77|33.74|30.74|0
1753143000000|2025-07-22 00:10:00|33.76|30.76|33.71|30.71|33.76|30.76|33.7|30.7|0
1753143300000|2025-07-22 00:15:00|33.73|30.73|33.41|31.01|33.74|31.04|33.39|30.73|0
1753143600000|2025-07-22 00:20:00|33.4|31|33.4|31|33.42|31.02|33.37|30.97|0
1753143900000|2025-07-22 00:25:00|33.41|31.01|33.4|31|33.42|31.02|33.39|30.99|0
1753144200000|2025-07-22 00:30:00|33.42|31.02|33.4|31|33.44|31.04|33.39|30.99|0
1753144500000|2025-07-22 00:35:00|33.38|30.98|33.38|30.98|33.51|31.11|33.36|30.96|0
1753144800000|2025-07-22 00:40:00|33.4|31|33.41|31.01|33.43|31.03|33.39|30.99|0
1753145100000|2025-07-22 00:45:00|33.42|31.02|33.46|31.06|33.47|31.07|33.4|31|0
1753145400000|2025-07-22 00:50:00|33.42|31.02|33.42|31.02|33.45|31.05|33.4|31|0
1753145700000|2025-07-22 00:55:00|33.43|31.03|33.39|30.99|33.43|31.03|33.38|30.98|0
1753146000000|2025-07-22 01:00:00|33.4|31|33.51|31.11|33.53|31.13|33.38|30.98|0
1753146300000|2025-07-22 01:05:00|33.49|31.09|33.53|31.13|33.53|31.13|33.48|31.08|0
1753146600000|2025-07-22 01:10:00|33.52|31.12|33.51|31.11|33.54|31.14|33.47|31.07|0
1753146900000|2025-07-22 01:15:00|33.5|31.1|33.46|31.06|33.52|31.12|33.44|31.04|0
1753147200000|2025-07-22 01:20:00|33.44|31.04|33.45|31.05|33.49|31.09|33.44|31.04|0
1753147500000|2025-07-22 01:25:00|33.44|31.04|33.45|31.05|33.48|31.08|33.44|31.04|0
1753147800000|2025-07-22 01:30:00|33.7|31.3|33.46|31.06|33.7|31.3|33.42|31.02|0
1753148100000|2025-07-22 01:35:00|33.45|31.05|33.46|31.06|33.48|31.08|33.44|31.04|0
1753148400000|2025-07-22 01:40:00|33.47|31.07|33.46|31.06|33.48|31.08|33.44|31.04|0
1753148700000|2025-07-22 01:45:00|33.45|31.05|33.31|30.91|33.48|31.08|33.3|30.9|0
1753149000000|2025-07-22 01:50:00|33.3|30.9|33.31|30.91|33.35|30.95|33.3|30.9|0
1753149300000|2025-07-22 01:55:00|33.3|30.9|33.32|30.92|33.35|30.95|33.3|30.9|0
1753149600000|2025-07-22 02:00:00|33.31|30.91|33.31|30.91|33.33|30.93|33.3|30.9|0
1753149900000|2025-07-22 02:05:00|33.33|30.93|33.31|30.91|33.36|30.96|33.3|30.9|0
1753150200000|2025-07-22 02:10:00|33.3|30.9|33.39|30.99|33.39|30.99|33.3|30.9|0
1753150500000|2025-07-22 02:15:00|33.38|30.98|33.36|30.96|33.4|31|33.36|30.96|0
1753150800000|2025-07-22 02:20:00|33.35|30.95|33.41|31.01|33.42|31.02|33.35|30.95|0
1753151100000|2025-07-22 02:25:00|33.42|31.02|33.41|31.01|33.43|31.03|33.4|31|0
1753151400000|2025-07-22 02:30:00|33.42|31.02|33.41|31.01|33.43|31.03|33.4|31|0
1753151700000|2025-07-22 02:35:00|33.4|31|33.42|31.02|33.42|31.02|33.39|30.99|0
1753152000000|2025-07-22 02:40:00|33.41|31.01|33.42|31.02|33.44|31.04|33.4|31|0
1753152300000|2025-07-22 02:45:00|33.43|31.03|33.52|31.12|33.54|31.14|33.43|31.03|0
1753152600000|2025-07-22 02:50:00|33.51|31.11|33.54|31.14|33.54|31.14|33.51|31.11|0
1753152900000|2025-07-22 02:55:00|33.53|31.13|33.53|31.13|33.54|31.14|33.5|31.1|0
1753153200000|2025-07-22 03:00:00|33.52|31.12|33.52|31.12|33.54|31.14|33.51|31.11|0
1753153500000|2025-07-22 03:05:00|33.51|31.11|33.51|31.11|33.53|31.13|33.48|31.08|0
1753153800000|2025-07-22 03:10:00|33.5|31.1|33.51|31.11|33.52|31.12|33.49|31.09|0
1753154100000|2025-07-22 03:15:00|33.52|31.12|33.53|31.13|33.53|31.13|33.49|31.09|0
1753154400000|2025-07-22 03:20:00|33.54|31.14|33.53|31.13|33.54|31.14|33.5|31.1|0
1753154700000|2025-07-22 03:25:00|33.52|31.12|33.54|31.14|33.55|31.15|33.5|31.1|0
1753155000000|2025-07-22 03:30:00|33.53|31.13|33.53|31.13|33.56|31.16|33.5|31.1|0
1753155300000|2025-07-22 03:35:00|33.54|31.14|33.53|31.13|33.65|31.25|33.5|31.1|0
1753155600000|2025-07-22 03:40:00|33.54|31.14|33.55|31.15|33.57|31.17|33.52|31.12|0
1753155900000|2025-07-22 03:45:00|33.56|31.16|33.62|31.22|33.62|31.22|33.55|31.15|0
1753156200000|2025-07-22 03:50:00|33.63|31.23|33.59|31.19|33.63|31.23|33.59|31.19|0
1753156500000|2025-07-22 03:55:00|33.61|31.21|33.6|31.2|33.64|31.24|33.59|31.19|0
1753156800000|2025-07-22 04:00:00|34.56|32.16|33.81|31.41|34.56|32.16|33.59|31.19|0
1753157100000|2025-07-22 04:05:00|33.61|31.21|33.6|31.2|33.63|31.23|33.6|31.2|0
1753157400000|2025-07-22 04:10:00|33.61|31.21|33.62|31.22|33.65|31.25|33.6|31.2|0
1753157700000|2025-07-22 04:15:00|33.63|31.23|33.73|31.33|33.97|31.57|33.61|31.21|0
1753158000000|2025-07-22 04:20:00|33.72|31.32|33.7|31.3|33.74|31.34|33.68|31.28|0
1753158300000|2025-07-22 04:25:00|33.69|31.29|33.71|31.31|33.74|31.34|33.69|31.29|0
1753158600000|2025-07-22 04:30:00|33.7|31.3|33.72|31.32|33.72|31.32|33.68|31.28|0
1753158900000|2025-07-22 04:35:00|33.7|31.3|33.71|31.31|33.73|31.33|33.69|31.29|0
1753159200000|2025-07-22 04:40:00|33.72|31.32|33.72|31.32|33.98|31.58|33.69|31.29|0
1753159500000|2025-07-22 04:45:00|33.7|31.3|33.72|31.32|33.74|31.34|33.69|31.29|0
1753159800000|2025-07-22 04:50:00|33.73|31.33|33.72|31.32|33.74|31.34|33.71|31.31|0
1753160100000|2025-07-22 04:55:00|33.71|31.31|33.73|31.33|33.74|31.34|33.69|31.29|0
1753160400000|2025-07-22 05:00:00|33.74|31.34|33.75|31.35|33.76|31.36|33.69|31.29|0
1753160700000|2025-07-22 05:05:00|33.76|31.36|33.69|31.29|33.97|31.57|33.67|31.27|0
1753161000000|2025-07-22 05:10:00|33.68|31.28|33.7|31.3|33.72|31.32|33.68|31.28|0
1753161300000|2025-07-22 05:15:00|33.69|31.29|33.8|31.4|33.81|31.41|33.68|31.28|0
1753161600000|2025-07-22 05:20:00|33.79|31.39|33.79|31.39|33.81|31.41|33.77|31.37|0
1753161900000|2025-07-22 05:25:00|33.8|31.4|33.73|31.33|33.82|31.42|33.73|31.33|0
1753162200000|2025-07-22 05:30:00|33.74|31.34|34|31.6|34.03|31.63|33.73|31.33|0
1753162500000|2025-07-22 05:35:00|34.01|31.61|33.74|31.34|34.01|31.61|33.7|31.3|0
1753162800000|2025-07-22 05:40:00|33.73|31.33|33.75|31.35|33.75|31.35|33.71|31.31|0
1753163100000|2025-07-22 05:45:00|33.76|31.36|33.73|31.33|33.76|31.36|33.69|31.29|0
1753163400000|2025-07-22 05:50:00|33.72|31.32|33.72|31.32|33.75|31.35|33.7|31.3|0
1753163700000|2025-07-22 05:55:00|33.73|31.33|33.72|31.32|33.74|31.34|33.72|31.32|0
1753164000000|2025-07-22 06:00:00|33.71|31.31|33.79|31.39|33.96|31.56|33.71|31.31|0
1753164300000|2025-07-22 06:05:00|33.78|31.38|33.76|31.36|33.8|31.4|33.71|31.31|0
1753164600000|2025-07-22 06:10:00|33.74|31.34|33.74|31.34|33.95|31.55|33.71|31.31|0
1753164900000|2025-07-22 06:15:00|33.76|31.36|33.74|31.34|33.78|31.38|33.73|31.33|0
1753165200000|2025-07-22 06:20:00|33.73|31.33|33.75|31.35|33.76|31.36|33.73|31.33|0
1753165500000|2025-07-22 06:25:00|33.76|31.36|33.75|31.35|33.76|31.36|33.73|31.33|0
1753165800000|2025-07-22 06:30:00|33.76|31.36|33.73|31.33|33.78|31.38|33.73|31.33|0
1753166100000|2025-07-22 06:35:00|33.71|31.31|33.74|31.34|33.76|31.36|33.71|31.31|0
1753166400000|2025-07-22 06:40:00|33.73|31.33|33.76|31.36|33.77|31.37|33.72|31.32|0
1753166700000|2025-07-22 06:45:00|33.75|31.35|33.74|31.34|33.77|31.37|33.73|31.33|0
1753167000000|2025-07-22 06:50:00|33.73|31.33|33.74|31.34|33.76|31.36|33.71|31.31|0
1753167300000|2025-07-22 06:55:00|33.75|31.35|33.79|31.39|33.79|31.39|33.72|31.32|0
1753167600000|2025-07-22 07:00:00|33.8|31.4|33.69|31.29|33.81|31.41|33.66|31.26|0
1753167900000|2025-07-22 07:05:00|33.68|31.28|33.69|31.29|33.73|31.33|33.61|31.21|0
1753168200000|2025-07-22 07:10:00|33.7|31.3|33.61|31.21|33.71|31.31|33.59|31.19|0
1753168500000|2025-07-22 07:15:00|33.6|31.2|33.6|31.2|33.62|31.22|33.56|31.16|0
1753168800000|2025-07-22 07:20:00|33.57|31.17|33.6|31.2|33.6|31.2|33.56|31.16|0
1753169100000|2025-07-22 07:25:00|33.61|31.21|33.59|31.19|33.62|31.22|33.56|31.16|0
1753169400000|2025-07-22 07:30:00|33.58|31.18|33.64|31.24|33.65|31.25|33.58|31.18|0
1753169700000|2025-07-22 07:35:00|33.62|31.22|33.59|31.19|33.64|31.24|33.58|31.18|0
1753170000000|2025-07-22 07:40:00|33.58|31.18|33.65|31.25|33.68|31.28|33.58|31.18|0
1753170300000|2025-07-22 07:45:00|33.64|31.24|33.64|31.24|33.67|31.27|33.62|31.22|0
1753170600000|2025-07-22 07:50:00|33.65|31.25|33.64|31.24|33.68|31.28|33.63|31.23|0
1753170900000|2025-07-22 07:55:00|33.65|31.25|33.88|31.48|33.95|31.55|33.65|31.25|0
1753171200000|2025-07-22 08:00:00|33.89|31.49|33.77|31.37|33.99|31.59|33.77|31.37|0
1753171500000|2025-07-22 08:05:00|33.79|31.39|33.65|31.25|33.79|31.39|33.63|31.23|0
1753171800000|2025-07-22 08:10:00|33.64|31.24|33.67|31.27|33.72|31.32|33.62|31.22|0
1753172100000|2025-07-22 08:15:00|33.68|31.28|33.71|31.31|33.73|31.33|33.66|31.26|0
1753172400000|2025-07-22 08:20:00|33.72|31.32|33.87|31.47|33.88|31.48|33.68|31.28|0
1753172700000|2025-07-22 08:25:00|33.86|31.46|33.89|31.49|33.93|31.53|33.84|31.44|0
1753173000000|2025-07-22 08:30:00|33.9|31.5|33.84|31.44|33.9|31.5|33.81|31.41|0
1753173300000|2025-07-22 08:35:00|33.85|31.45|33.9|31.5|33.92|31.52|33.81|31.41|0
1753173600000|2025-07-22 08:40:00|33.91|31.51|33.94|31.54|33.94|31.54|33.88|31.48|0
1753173900000|2025-07-22 08:45:00|33.93|31.53|33.95|31.55|34|31.6|33.93|31.53|0
1753174200000|2025-07-22 08:50:00|33.96|31.56|33.99|31.59|34.01|31.61|33.91|31.51|0
1753174500000|2025-07-22 08:55:00|34|31.6|33.96|31.56|34.04|31.64|33.95|31.55|0
1753174800000|2025-07-22 09:00:00|33.98|31.58|33.93|31.53|34|31.6|33.87|31.47|0
1753175100000|2025-07-22 09:05:00|33.95|31.55|33.95|31.55|33.97|31.57|33.92|31.52|0
1753175400000|2025-07-22 09:10:00|33.94|31.54|33.94|31.54|33.96|31.56|33.92|31.52|0
1753175700000|2025-07-22 09:15:00|33.93|31.53|33.93|31.53|33.96|31.56|33.89|31.49|0
1753176000000|2025-07-22 09:20:00|33.92|31.52|33.95|31.55|33.99|31.59|33.92|31.52|0
1753176300000|2025-07-22 09:25:00|33.96|31.56|33.95|31.55|33.99|31.59|33.92|31.52|0
1753176600000|2025-07-22 09:30:00|33.96|31.56|33.95|31.55|33.97|31.57|33.92|31.52|0
1753176900000|2025-07-22 09:35:00|33.94|31.54|33.95|31.55|33.96|31.56|33.92|31.52|0
1753177200000|2025-07-22 09:40:00|33.96|31.56|34|31.6|34.02|31.62|33.92|31.52|0
1753177500000|2025-07-22 09:45:00|34.01|31.61|34|31.6|34.01|31.61|33.96|31.56|0
1753177800000|2025-07-22 09:50:00|34.01|31.61|34|31.6|34.01|31.61|33.97|31.57|0
1753178100000|2025-07-22 09:55:00|33.99|31.59|33.99|31.59|34.01|31.61|33.97|31.57|0
1753178400000|2025-07-22 10:00:00|34.09|31.69|33.85|31.45|34.09|31.69|33.83|31.43|0
1753178700000|2025-07-22 10:05:00|33.86|31.46|33.85|31.45|33.87|31.47|33.83|31.43|0
1753179000000|2025-07-22 10:10:00|33.86|31.46|33.84|31.44|33.86|31.46|33.82|31.42|0
1753179300000|2025-07-22 10:15:00|33.86|31.46|33.85|31.45|33.88|31.48|33.83|31.43|0
1753179600000|2025-07-22 10:20:00|33.86|31.46|33.95|31.55|33.96|31.56|33.85|31.45|0
1753179900000|2025-07-22 10:25:00|33.94|31.54|33.95|31.55|33.96|31.56|33.92|31.52|0
1753180200000|2025-07-22 10:30:00|33.94|31.54|33.96|31.56|33.97|31.57|33.87|31.47|0
1753180500000|2025-07-22 10:35:00|33.95|31.55|33.89|31.49|34.01|31.61|33.88|31.48|0
1753180800000|2025-07-22 10:40:00|33.9|31.5|33.89|31.49|33.91|31.51|33.87|31.47|0
1753181100000|2025-07-22 10:45:00|33.88|31.48|33.94|31.54|33.97|31.57|33.86|31.46|0
1753181400000|2025-07-22 10:50:00|33.93|31.53|34.01|31.61|34.01|31.61|33.93|31.53|0
1753181700000|2025-07-22 10:55:00|34.02|31.62|33.9|31.5|34.02|31.62|33.86|31.46|0
1753182000000|2025-07-22 11:00:00|33.88|31.48|33.89|31.49|34.01|31.61|33.85|31.45|0
1753182300000|2025-07-22 11:05:00|33.9|31.5|33.86|31.46|33.9|31.5|33.82|31.42|0
1753182600000|2025-07-22 11:10:00|33.87|31.47|33.91|31.51|33.92|31.52|33.83|31.43|0
1753182900000|2025-07-22 11:15:00|33.9|31.5|33.91|31.51|33.94|31.54|33.88|31.48|0
1753183200000|2025-07-22 11:20:00|33.92|31.52|33.9|31.5|33.93|31.53|33.88|31.48|0
1753183500000|2025-07-22 11:25:00|33.91|31.51|33.89|31.49|33.91|31.51|33.88|31.48|0
1753183800000|2025-07-22 11:30:00|33.9|31.5|33.89|31.49|33.92|31.52|33.88|31.48|0
1753184100000|2025-07-22 11:35:00|33.91|31.51|33.94|31.54|33.97|31.57|33.89|31.49|0
1753184400000|2025-07-22 11:40:00|33.95|31.55|33.95|31.55|34.07|31.67|33.71|31.31|0
1753184700000|2025-07-22 11:45:00|33.8|31.4|33.73|31.33|33.82|31.42|33.72|31.32|0
1753185000000|2025-07-22 11:50:00|33.74|31.34|33.69|31.29|33.78|31.38|33.67|31.27|0
1753185300000|2025-07-22 11:55:00|33.71|31.31|33.69|31.29|33.77|31.37|33.66|31.26|0
1753185600000|2025-07-22 12:00:00|33.7|31.3|33.63|31.23|34.62|32.22|33.61|31.21|0
1753185900000|2025-07-22 12:05:00|33.64|31.24|33.7|31.3|33.72|31.32|33.63|31.23|0
1753186200000|2025-07-22 12:10:00|33.71|31.31|33.68|31.28|33.73|31.33|33.68|31.28|0
1753186500000|2025-07-22 12:15:00|33.69|31.29|33.7|31.3|33.73|31.33|33.66|31.26|0
1753186800000|2025-07-22 12:20:00|33.69|31.29|33.7|31.3|33.72|31.32|33.65|31.25|0
1753187100000|2025-07-22 12:25:00|33.71|31.31|33.55|31.15|33.71|31.31|33.54|31.14|0
1753187400000|2025-07-22 12:30:00|33.54|31.14|33.53|31.13|34.14|31.74|33.52|31.12|0
1753187700000|2025-07-22 12:35:00|33.54|31.14|33.5|31.1|33.58|31.18|33.47|31.07|0
1753188000000|2025-07-22 12:40:00|33.51|31.11|33.56|31.16|33.56|31.16|33.49|31.09|0
1753188300000|2025-07-22 12:45:00|33.57|31.17|33.51|31.11|33.57|31.17|33.51|31.11|0
1753188600000|2025-07-22 12:50:00|33.52|31.12|33.5|31.1|33.55|31.15|33.46|31.06|0
1753188900000|2025-07-22 12:55:00|33.51|31.11|33.49|31.09|33.55|31.15|33.48|31.08|0
1753189200000|2025-07-22 13:00:00|33.48|31.08|33.51|31.11|34.43|32.03|33.46|31.06|0
1753189500000|2025-07-22 13:05:00|33.5|31.1|33.48|31.08|33.53|31.13|33.45|31.05|0
1753189800000|2025-07-22 13:10:00|33.46|31.06|33.49|31.09|33.49|31.09|33.46|31.06|0
1753190100000|2025-07-22 13:15:00|33.48|31.08|33.55|31.15|33.56|31.16|33.47|31.07|0
1753190400000|2025-07-22 13:20:00|33.56|31.16|33.82|30.82|33.84|31.18|33.5|30.82|0
1753190700000|2025-07-22 13:25:00|33.86|30.86|33.87|30.87|33.92|30.92|33.81|30.81|0
1753191000000|2025-07-22 13:30:00|33.57|31.17|33.85|31.45|33.85|31.45|33.57|31.17|0
1753191300000|2025-07-22 13:35:00|33.86|31.46|33.48|31.08|33.86|31.46|33.48|31.08|0
1753191600000|2025-07-22 13:40:00|33.55|31.15|33.56|31.16|33.68|31.28|33.49|31.09|0
1753191900000|2025-07-22 13:45:00|33.57|31.17|34.16|31.76|34.19|31.79|33.57|31.17|0
1753192200000|2025-07-22 13:50:00|34.17|31.77|35.54|32.42|35.6|32.74|34.08|31.68|0
1753192500000|2025-07-22 13:55:00|35.56|32.44|35.23|32.11|35.56|32.44|35.01|31.89|0
1753192800000|2025-07-22 14:00:00|35.24|32.12|35.39|32.27|35.53|32.41|35.23|32.11|0
1753193100000|2025-07-22 14:05:00|35.4|32.28|35.12|32|35.4|32.28|35.03|31.91|0
1753193400000|2025-07-22 14:10:00|35.13|32.01|35.21|32.09|35.28|32.16|35.04|31.92|0
1753193700000|2025-07-22 14:15:00|35.2|32.08|35.01|31.89|35.2|32.08|34.97|31.85|0
1753194000000|2025-07-22 14:20:00|34.99|31.87|35.12|32|35.17|32.05|34.96|31.84|0
1753194300000|2025-07-22 14:25:00|35.13|32.01|35.09|31.97|35.18|32.06|35.01|31.89|0
1753194600000|2025-07-22 14:30:00|35.1|31.98|34.83|31.71|35.14|32.02|34.8|31.68|0
1753194900000|2025-07-22 14:35:00|34.82|31.7|34.67|31.55|34.82|31.7|34.58|31.46|0
1753195200000|2025-07-22 14:40:00|34.68|31.56|34.69|31.57|34.85|31.73|34.62|31.5|0
1753195500000|2025-07-22 14:45:00|34.7|31.58|34.77|31.65|34.81|31.69|34.58|31.46|0
1753195800000|2025-07-22 14:50:00|34.76|31.64|34.78|31.66|34.86|31.74|34.7|31.58|0
1753196100000|2025-07-22 14:55:00|34.8|31.68|34.52|31.4|34.81|31.69|34.49|31.37|0
1753196400000|2025-07-22 15:00:00|34.49|31.37|34.56|31.44|34.65|31.53|34.46|31.34|0
1753196700000|2025-07-22 15:05:00|34.55|31.43|34.53|31.41|34.64|31.52|34.43|31.31|0
1753197000000|2025-07-22 15:10:00|34.54|31.42|34.62|31.5|34.62|31.5|34.45|31.33|0
1753197300000|2025-07-22 15:15:00|34.63|31.51|34.63|31.51|34.78|31.66|34.56|31.44|0
1753197600000|2025-07-22 15:20:00|34.62|31.5|34.62|31.5|34.66|31.54|34.54|31.42|0
1753197900000|2025-07-22 15:25:00|34.61|31.49|34.61|31.49|34.68|31.56|34.56|31.44|0
1753198200000|2025-07-22 15:30:00|34.62|31.5|34.21|31.81|34.71|31.83|34.19|31.42|0
1753198500000|2025-07-22 15:35:00|34.2|31.8|34.25|31.85|34.32|31.92|34.16|31.76|0
1753198800000|2025-07-22 15:40:00|34.26|31.86|34.33|31.93|34.37|31.97|34.26|31.86|0
1753199100000|2025-07-22 15:45:00|34.34|31.94|34.21|31.81|34.38|31.98|34.14|31.74|0
1753199400000|2025-07-22 15:50:00|34.2|31.8|34.22|31.82|34.27|31.87|34.13|31.73|0
1753199700000|2025-07-22 15:55:00|34.23|31.83|34.27|31.87|34.3|31.9|34.15|31.75|0
1753200000000|2025-07-22 16:00:00|34.26|31.86|34.3|31.9|34.34|31.94|34.22|31.82|0
1753200300000|2025-07-22 16:05:00|34.31|31.91|34.22|31.82|34.36|31.96|34.19|31.79|0
1753200600000|2025-07-22 16:10:00|34.23|31.83|34.28|31.88|34.31|31.91|34.18|31.78|0
1753200900000|2025-07-22 16:15:00|34.27|31.87|34.07|31.67|34.27|31.87|34.06|31.66|0
1753201200000|2025-07-22 16:20:00|34.08|31.68|34.12|31.72|34.19|31.79|34.05|31.65|0
1753201500000|2025-07-22 16:25:00|34.13|31.73|34.36|31.96|34.41|32.01|34.12|31.72|0
1753201800000|2025-07-22 16:30:00|34.38|31.98|34.25|31.85|34.42|32.02|34.23|31.83|0
1753202100000|2025-07-22 16:35:00|34.26|31.86|34.22|31.82|34.3|31.9|34.21|31.81|0
1753202400000|2025-07-22 16:40:00|34.23|31.83|34.24|31.84|34.34|31.94|34.19|31.79|0
1753202700000|2025-07-22 16:45:00|34.21|31.81|34.19|31.79|34.28|31.88|34.19|31.79|0
1753203000000|2025-07-22 16:50:00|34.2|31.8|34.02|31.62|34.2|31.8|33.98|31.58|0
1753203300000|2025-07-22 16:55:00|34.03|31.63|34.04|31.64|34.07|31.67|34|31.6|0
1753203600000|2025-07-22 17:00:00|34.05|31.65|33.97|31.57|34.05|31.65|33.9|31.5|0
1753203900000|2025-07-22 17:05:00|33.98|31.58|33.93|31.53|33.98|31.58|33.84|31.44|0
1753204200000|2025-07-22 17:10:00|33.95|31.55|33.92|31.52|33.96|31.56|33.88|31.48|0
1753204500000|2025-07-22 17:15:00|33.91|31.51|33.77|31.37|33.91|31.51|33.76|31.36|0
1753204800000|2025-07-22 17:20:00|33.78|31.38|33.65|31.25|33.8|31.4|33.63|31.23|0
1753205100000|2025-07-22 17:25:00|33.64|31.24|33.39|30.99|33.65|31.25|33.37|30.97|0
1753205400000|2025-07-22 17:30:00|33.37|30.97|33.57|31.17|33.6|31.2|33.34|30.94|0
1753205700000|2025-07-22 17:35:00|33.56|31.16|33.59|31.19|33.62|31.22|33.56|31.16|0
1753206000000|2025-07-22 17:40:00|33.6|31.2|33.78|31.38|33.82|31.42|33.58|31.18|0
1753206300000|2025-07-22 17:45:00|33.81|31.41|33.78|31.38|33.82|31.42|33.7|31.3|0
1753206600000|2025-07-22 17:50:00|33.77|31.37|33.79|31.39|33.86|31.46|33.74|31.34|0
1753206900000|2025-07-22 17:55:00|33.8|31.4|33.79|31.39|33.82|31.42|33.74|31.34|0
1753207200000|2025-07-22 18:00:00|33.78|31.38|33.64|31.24|33.79|31.39|33.6|31.2|0
1753207500000|2025-07-22 18:05:00|33.65|31.25|33.67|31.27|33.69|31.29|33.59|31.19|0
1753207800000|2025-07-22 18:10:00|33.68|31.28|33.67|31.27|33.73|31.33|33.61|31.21|0
1753208100000|2025-07-22 18:15:00|33.66|31.26|33.89|31.49|34.04|31.64|33.63|31.23|0
1753208400000|2025-07-22 18:20:00|33.9|31.5|33.68|31.28|33.92|31.52|33.59|31.19|0
1753208700000|2025-07-22 18:25:00|33.69|31.29|33.78|31.38|33.81|31.41|33.63|31.23|0
1753209000000|2025-07-22 18:30:00|33.79|31.39|33.73|31.33|33.85|31.45|33.69|31.29|0
1753209300000|2025-07-22 18:35:00|33.72|31.32|33.59|31.19|33.72|31.32|33.57|31.17|0
1753209600000|2025-07-22 18:40:00|33.61|31.21|33.58|31.18|33.62|31.22|33.46|31.06|0
1753209900000|2025-07-22 18:45:00|33.6|31.2|33.63|31.23|33.66|31.26|33.58|31.18|0
1753210200000|2025-07-22 18:50:00|33.62|31.22|33.49|31.09|33.62|31.22|33.43|31.03|0
1753210500000|2025-07-22 18:55:00|33.48|31.08|33.51|31.11|33.53|31.13|33.46|31.06|0
1753210800000|2025-07-22 19:00:00|33.52|31.12|33.59|31.19|33.59|31.19|33.45|31.05|0
1753211100000|2025-07-22 19:05:00|33.58|31.18|33.63|31.23|33.67|31.27|33.57|31.17|0
1753211400000|2025-07-22 19:10:00|33.62|31.22|33.66|31.26|33.67|31.27|33.6|31.2|0
1753211700000|2025-07-22 19:15:00|33.65|31.25|33.63|31.23|33.71|31.31|33.6|31.2|0
1753212000000|2025-07-22 19:20:00|33.64|31.24|33.64|31.24|33.67|31.27|33.6|31.2|0
1753212300000|2025-07-22 19:25:00|33.65|31.25|33.64|31.24|33.66|31.26|33.62|31.22|0
1753212600000|2025-07-22 19:30:00|33.65|31.25|33.66|31.26|33.69|31.29|33.6|31.2|0
1753212900000|2025-07-22 19:35:00|33.65|31.25|33.55|31.15|33.66|31.26|33.48|31.08|0
1753213200000|2025-07-22 19:40:00|33.54|31.14|33.6|31.2|33.66|31.26|33.52|31.12|0
1753213500000|2025-07-22 19:45:00|33.59|31.19|33.61|31.21|33.68|31.28|33.56|31.16|0
1753213800000|2025-07-22 19:50:00|33.6|31.2|33.76|31.36|33.79|31.39|33.57|31.17|0
1753214100000|2025-07-22 19:55:00|33.8|31.4|33.82|31.42|33.82|31.42|33.46|31.06|0
1753214400000|2025-07-22 20:00:00|33.78|31.38|33.84|31.44|33.93|31.53|33.77|31.37|0
1753214700000|2025-07-22 20:05:00|33.85|31.45|33.84|31.44|33.89|31.49|33.8|31.4|0
1753215000000|2025-07-22 20:10:00|33.85|31.45|33.86|31.46|33.88|31.48|33.83|31.43|0
1753215300000|2025-07-22 20:15:00|33.85|31.45|33.84|31.44|33.87|31.47|33.82|31.42|0
1753215600000|2025-07-22 20:20:00|33.83|31.43|33.88|31.48|33.95|31.55|33.83|31.43|0
1753215900000|2025-07-22 20:25:00|33.87|31.47|33.76|31.36|33.9|31.5|33.76|31.36|0
1753216200000|2025-07-22 20:30:00|33.78|31.38|33.79|31.39|33.82|31.42|33.76|31.36|0
1753216500000|2025-07-22 20:35:00|33.81|31.41|33.8|31.4|33.82|31.42|33.77|31.37|0
1753216800000|2025-07-22 20:40:00|33.79|31.39|33.78|31.38|33.81|31.41|33.77|31.37|0
1753217100000|2025-07-22 20:45:00|33.79|31.39|33.8|31.4|33.81|31.41|33.77|31.37|0
1753217400000|2025-07-22 20:50:00|33.79|31.39|33.78|31.38|33.82|31.42|33.76|31.36|0
1753217700000|2025-07-22 20:55:00|34.07|31.07|34.05|31.05|34.1|31.1|34.04|31.04|0
1753218000000|2025-07-22 21:00:00|34.08|31.08|34.07|31.07|34.08|31.08|34.05|31.05|0
1753218300000|2025-07-22 21:05:00|34.06|31.06|34.06|31.06|34.06|31.06|34.06|31.06|0
1753218600000|2025-07-22 21:10:00|34.05|31.05|34.06|31.06|34.06|31.06|34.05|31.05|0
1753218900000|2025-07-22 21:15:00|34.05|31.05|34.05|31.05|34.06|31.06|34.05|31.05|0
1753219200000|2025-07-22 21:20:00|34.04|31.04|34.05|31.05|34.05|31.05|34.03|31.03|0
1753219500000|2025-07-22 21:25:00|34.06|31.06|34.06|31.06|34.08|31.08|34.05|31.05|0
1753219800000|2025-07-22 21:30:00|34.07|31.07|34.07|31.07|34.07|31.07|34.07|31.07|0
1753220100000|2025-07-22 21:35:00|34.06|31.06|34.07|31.07|34.07|31.07|34.06|31.06|0
1753220400000|2025-07-22 21:40:00|34.06|31.06|34.07|31.07|34.07|31.07|34.06|31.06|0
1753220700000|2025-07-22 21:45:00|34.06|31.06|34.06|31.06|34.07|31.07|34.06|31.06|0
1753221300000|2025-07-22 21:55:00|34.05|31.05|34.06|31.06|34.06|31.06|34.05|31.05|0
1753221600000|2025-07-22 22:00:00|34.07|31.07|33.95|30.95|34.07|31.07|33.92|30.92|0
1753221900000|2025-07-22 22:05:00|33.94|30.94|34.03|31.03|34.06|31.06|33.94|30.94|0
1753222200000|2025-07-22 22:10:00|34.04|31.04|34.05|31.05|34.08|31.08|34.03|31.03|0
1753222500000|2025-07-22 22:15:00|34.04|31.04|34.07|31.07|34.08|31.08|34.01|31.01|0
1753222800000|2025-07-22 22:20:00|34.08|31.08|34.08|31.08|34.1|31.1|34.03|31.03|0
1753223100000|2025-07-22 22:25:00|34.07|31.07|34.11|31.11|34.12|31.12|34.07|31.07|0
1753223400000|2025-07-22 22:30:00|34.1|31.1|34.11|31.11|34.16|31.16|34.1|31.1|0
1753223700000|2025-07-22 22:35:00|34.1|31.1|34.13|31.13|34.15|31.15|34.09|31.09|0
1753224000000|2025-07-22 22:40:00|34.12|31.12|34.15|31.15|34.16|31.16|34.12|31.12|0
1753224300000|2025-07-22 22:45:00|34.16|31.16|34.2|31.2|34.2|31.2|34.15|31.15|0
1753224600000|2025-07-22 22:50:00|34.21|31.21|34.15|31.15|34.21|31.21|34.15|31.15|0
1753224900000|2025-07-22 22:55:00|34.16|31.16|34.14|31.14|34.17|31.17|34.13|31.13|0
1753225200000|2025-07-22 23:00:00|34.13|31.13|34.09|31.09|34.14|31.14|34.07|31.07|0
1753225500000|2025-07-22 23:05:00|34.08|31.08|34.07|31.07|34.1|31.1|34.04|31.04|0
1753225800000|2025-07-22 23:10:00|34.06|31.06|33.72|30.72|34.07|31.07|33.55|30.55|0
1753226100000|2025-07-22 23:15:00|33.7|30.7|33.58|30.58|33.7|30.7|33.54|30.54|0
1753226400000|2025-07-22 23:20:00|33.59|30.59|33.53|30.53|33.63|30.63|33.4|30.4|0
1753226700000|2025-07-22 23:25:00|33.52|30.52|33.61|30.61|33.63|30.63|33.46|30.46|0
1753227000000|2025-07-22 23:30:00|33.6|30.6|33.66|30.66|33.7|30.7|33.6|30.6|0
1753227300000|2025-07-22 23:35:00|33.67|30.67|33.6|30.6|33.69|30.69|33.57|30.57|0
1753227600000|2025-07-22 23:40:00|33.59|30.59|33.59|30.59|33.6|30.6|33.51|30.51|0
1753227900000|2025-07-22 23:45:00|33.57|30.57|33.54|30.54|33.62|30.62|33.52|30.52|0
1753228200000|2025-07-22 23:50:00|33.53|30.53|33.4|30.4|33.55|30.55|33.37|30.37|0
1753228500000|2025-07-22 23:55:00|33.41|30.41|33.39|30.39|33.44|30.44|33.34|30.34|0
1753228800000|2025-07-23 00:00:00|33.37|30.37|33.59|30.59|33.62|30.62|33.36|30.36|0
1753229100000|2025-07-23 00:05:00|33.58|30.58|33.59|30.59|33.69|30.69|33.56|30.56|0
1753229400000|2025-07-23 00:10:00|33.6|30.6|33.71|30.71|33.73|30.73|33.6|30.6|0
1753229700000|2025-07-23 00:15:00|33.7|30.7|33.58|31.18|33.73|31.19|33.41|30.7|0
1753230000000|2025-07-23 00:20:00|33.59|31.19|33.25|30.85|33.59|31.19|33.24|30.84|0
1753230300000|2025-07-23 00:25:00|33.24|30.84|33.55|31.15|33.57|31.17|33.24|30.84|0
1753230600000|2025-07-23 00:30:00|33.3|30.9|33.5|31.1|33.57|31.17|33.22|30.82|0
1753230900000|2025-07-23 00:35:00|33.49|31.09|33.55|31.15|33.58|31.18|33.49|31.09|0
1753231200000|2025-07-23 00:40:00|33.51|31.11|33.51|31.11|33.57|31.17|33.48|31.08|0
1753231500000|2025-07-23 00:45:00|33.5|31.1|33.49|31.09|33.52|31.12|33.45|31.05|0
1753231800000|2025-07-23 00:50:00|33.48|31.08|33.5|31.1|33.52|31.12|33.47|31.07|0
1753232100000|2025-07-23 00:55:00|33.48|31.08|33.53|31.13|33.59|31.19|33.48|31.08|0
1753232400000|2025-07-23 01:00:00|33.57|31.17|33.61|31.21|33.68|31.28|33.28|30.88|0
1753232700000|2025-07-23 01:05:00|33.62|31.22|33.57|31.17|33.66|31.26|33.57|31.17|0
1753233000000|2025-07-23 01:10:00|33.58|31.18|33.48|31.08|33.61|31.21|33.46|31.06|0
1753233300000|2025-07-23 01:15:00|33.47|31.07|33.41|31.01|33.49|31.09|33.37|30.97|0
1753233600000|2025-07-23 01:20:00|33.4|31|33.28|30.88|33.41|31.01|33.14|30.74|0
1753233900000|2025-07-23 01:25:00|33.27|30.87|33.29|30.89|33.31|30.91|33.09|30.69|0
1753234200000|2025-07-23 01:30:00|33.31|30.91|33.2|30.8|33.35|30.95|33.02|30.62|0
1753234500000|2025-07-23 01:35:00|33.29|30.89|33.29|30.89|33.31|30.91|33.19|30.79|0
1753234800000|2025-07-23 01:40:00|33.3|30.9|33.3|30.9|33.32|30.92|33.26|30.86|0
1753235100000|2025-07-23 01:45:00|33.31|30.91|33.22|30.82|33.31|30.91|33.15|30.75|0
1753235400000|2025-07-23 01:50:00|33.23|30.83|33.09|30.69|33.28|30.88|33.01|30.61|0
1753235700000|2025-07-23 01:55:00|33.08|30.68|33.1|30.7|33.13|30.73|33.08|30.68|0
1753236000000|2025-07-23 02:00:00|33.11|30.71|33.1|30.7|33.13|30.73|33|30.6|0
1753236300000|2025-07-23 02:05:00|33.09|30.69|33.09|30.69|33.14|30.74|32.98|30.58|0
1753236600000|2025-07-23 02:10:00|33.1|30.7|33.16|30.76|33.17|30.77|33.03|30.63|0
1753236900000|2025-07-23 02:15:00|33.18|30.78|33.12|30.72|33.18|30.78|33.08|30.68|0
1753237200000|2025-07-23 02:20:00|33.08|30.68|33.13|30.73|33.16|30.76|33.07|30.67|0
1753237500000|2025-07-23 02:25:00|33.12|30.72|33.1|30.7|33.16|30.76|32.89|30.49|0
1753237800000|2025-07-23 02:30:00|33.09|30.69|33.11|30.71|33.11|30.71|32.87|30.47|0
1753238100000|2025-07-23 02:35:00|33.12|30.72|33.09|30.69|33.12|30.72|33.08|30.68|0
1753238400000|2025-07-23 02:40:00|33.1|30.7|33.11|30.71|33.13|30.73|33.07|30.67|0
1753238700000|2025-07-23 02:45:00|33.1|30.7|33.1|30.7|33.12|30.72|33.08|30.68|0
1753239000000|2025-07-23 02:50:00|33.08|30.68|33.07|30.67|33.11|30.71|33.07|30.67|0
1753239300000|2025-07-23 02:55:00|33.06|30.66|33.09|30.69|33.1|30.7|33.05|30.65|0
1753239600000|2025-07-23 03:00:00|33.08|30.68|33.09|30.69|33.12|30.72|33.07|30.67|0
1753239900000|2025-07-23 03:05:00|33.1|30.7|33.09|30.69|33.14|30.74|33.07|30.67|0
1753240200000|2025-07-23 03:10:00|33.08|30.68|32.99|30.59|33.1|30.7|32.99|30.59|0
1753240500000|2025-07-23 03:15:00|32.98|30.58|33|30.6|33.03|30.63|32.98|30.58|0
1753240800000|2025-07-23 03:20:00|32.99|30.59|33|30.6|33.02|30.62|32.97|30.57|0
1753241100000|2025-07-23 03:25:00|32.99|30.59|33.01|30.61|33.02|30.62|32.84|30.44|0
1753241400000|2025-07-23 03:30:00|33.02|30.62|33.03|30.63|33.06|30.66|33|30.6|0
1753241700000|2025-07-23 03:35:00|33.05|30.65|33.1|30.7|33.21|30.81|33.05|30.65|0
1753242000000|2025-07-23 03:40:00|33.11|30.71|33.12|30.72|33.13|30.73|33.09|30.69|0
1753242300000|2025-07-23 03:45:00|33.13|30.73|33.09|30.69|33.14|30.74|33.08|30.68|0
1753242600000|2025-07-23 03:50:00|33.1|30.7|33.06|30.66|33.1|30.7|33.01|30.61|0
1753242900000|2025-07-23 03:55:00|33.05|30.65|33.1|30.7|33.15|30.75|33.05|30.65|0
1753243200000|2025-07-23 04:00:00|33.11|30.71|32.92|30.52|33.13|30.73|32.92|30.52|0
1753243500000|2025-07-23 04:05:00|33.12|30.72|33.13|30.73|33.14|30.74|33.1|30.7|0
1753243800000|2025-07-23 04:10:00|33.12|30.72|33.1|30.7|33.13|30.73|32.91|30.51|0
1753244100000|2025-07-23 04:15:00|33.11|30.71|33.09|30.69|33.14|30.74|33.07|30.67|0
1753244400000|2025-07-23 04:20:00|33.08|30.68|33.11|30.71|33.12|30.72|33.07|30.67|0
1753244700000|2025-07-23 04:25:00|33.1|30.7|33.1|30.7|33.12|30.72|33.09|30.69|0
1753245000000|2025-07-23 04:30:00|33.09|30.69|33.09|30.69|33.13|30.73|33.07|30.67|0
1753245300000|2025-07-23 04:35:00|33.08|30.68|33.07|30.67|33.12|30.72|33.07|30.67|0
1753245600000|2025-07-23 04:40:00|33.06|30.66|32.97|30.57|33.07|30.67|32.9|30.5|0
1753245900000|2025-07-23 04:45:00|32.98|30.58|32.96|30.56|33.02|30.62|32.96|30.56|0
1753246200000|2025-07-23 04:50:00|32.95|30.55|33|30.6|33.03|30.63|32.95|30.55|0
1753246500000|2025-07-23 04:55:00|33.01|30.61|33|30.6|33.01|30.61|32.98|30.58|0
1753246800000|2025-07-23 05:00:00|33.01|30.61|32.98|30.58|33.01|30.61|32.96|30.56|0
1753247100000|2025-07-23 05:05:00|32.99|30.59|32.97|30.57|33.01|30.61|32.96|30.56|0
1753247400000|2025-07-23 05:10:00|32.99|30.59|32.95|30.55|32.99|30.59|32.88|30.48|0
1753247700000|2025-07-23 05:15:00|32.94|30.54|32.95|30.55|33|30.6|32.89|30.49|0
1753248000000|2025-07-23 05:20:00|32.96|30.56|32.95|30.55|32.98|30.58|32.88|30.48|0
1753248300000|2025-07-23 05:25:00|32.96|30.56|32.96|30.56|32.97|30.57|32.86|30.46|0
1753248600000|2025-07-23 05:30:00|32.95|30.55|32.96|30.56|32.98|30.58|32.87|30.47|0
1753248900000|2025-07-23 05:35:00|32.91|30.51|32.92|30.52|32.96|30.56|32.88|30.48|0
1753249200000|2025-07-23 05:40:00|32.94|30.54|32.96|30.56|32.99|30.59|32.91|30.51|0
1753249500000|2025-07-23 05:45:00|32.97|30.57|32.86|30.46|32.97|30.57|32.83|30.43|0
1753249800000|2025-07-23 05:50:00|32.85|30.45|32.92|30.52|32.93|30.53|32.84|30.44|0
1753250100000|2025-07-23 05:55:00|32.91|30.51|32.92|30.52|32.94|30.54|32.89|30.49|0
1753250400000|2025-07-23 06:00:00|32.91|30.51|32.96|30.56|32.99|30.59|32.88|30.48|0
1753250700000|2025-07-23 06:05:00|32.94|30.54|32.97|30.57|32.99|30.59|32.91|30.51|0
1753251000000|2025-07-23 06:10:00|32.98|30.58|32.97|30.57|33|30.6|32.94|30.54|0
1753251300000|2025-07-23 06:15:00|32.96|30.56|32.96|30.56|33|30.6|32.95|30.55|0
1753251600000|2025-07-23 06:20:00|32.97|30.57|32.96|30.56|33|30.6|32.89|30.49|0
1753251900000|2025-07-23 06:25:00|32.97|30.57|32.9|30.5|32.98|30.58|32.89|30.49|0
1753252200000|2025-07-23 06:30:00|32.91|30.51|32.96|30.56|32.99|30.59|32.91|30.51|0
1753252500000|2025-07-23 06:35:00|32.95|30.55|32.94|30.54|32.97|30.57|32.92|30.52|0
1753252800000|2025-07-23 06:40:00|32.93|30.53|32.85|30.45|32.96|30.56|32.84|30.44|0
1753253100000|2025-07-23 06:45:00|32.86|30.46|32.84|30.44|32.88|30.48|32.81|30.41|0
1753253400000|2025-07-23 06:50:00|32.85|30.45|32.86|30.46|32.89|30.49|32.82|30.42|0
1753253700000|2025-07-23 06:55:00|32.84|30.44|32.76|30.36|32.87|30.47|32.73|30.33|0
1753254000000|2025-07-23 07:00:00|32.75|30.35|32.84|30.44|32.84|30.44|32.72|30.32|0
1753254300000|2025-07-23 07:05:00|32.83|30.43|32.79|30.39|32.84|30.44|32.64|30.24|0
1753254600000|2025-07-23 07:10:00|32.8|30.4|32.78|30.38|32.82|30.42|32.74|30.34|0
1753254900000|2025-07-23 07:15:00|32.77|30.37|32.71|30.31|32.79|30.39|32.7|30.3|0
1753255200000|2025-07-23 07:20:00|32.7|30.3|32.73|30.33|32.76|30.36|32.65|30.25|0
1753255500000|2025-07-23 07:25:00|32.72|30.32|32.78|30.38|32.81|30.41|32.72|30.32|0
1753255800000|2025-07-23 07:30:00|32.76|30.36|32.83|30.43|32.86|30.46|32.74|30.34|0
1753256100000|2025-07-23 07:35:00|32.82|30.42|32.87|30.47|32.91|30.51|32.82|30.42|0
1753256400000|2025-07-23 07:40:00|32.86|30.46|32.86|30.46|32.91|30.51|32.83|30.43|0
1753256700000|2025-07-23 07:45:00|32.87|30.47|32.9|30.5|32.9|30.5|32.86|30.46|0
1753257000000|2025-07-23 07:50:00|32.87|30.47|32.86|30.46|32.91|30.51|32.84|30.44|0
1753257300000|2025-07-23 07:55:00|32.85|30.45|32.85|30.45|32.89|30.49|32.84|30.44|0
1753257600000|2025-07-23 08:00:00|32.87|30.47|32.86|30.46|32.9|30.5|32.81|30.41|0
1753257900000|2025-07-23 08:05:00|32.85|30.45|32.76|30.36|32.89|30.49|32.72|30.32|0
1753258200000|2025-07-23 08:10:00|32.75|30.35|32.72|30.32|32.77|30.37|32.71|30.31|0
1753258500000|2025-07-23 08:15:00|32.73|30.33|32.71|30.31|32.74|30.34|32.71|30.31|0
1753258800000|2025-07-23 08:20:00|32.72|30.32|32.67|30.27|32.74|30.34|32.62|30.22|0
1753259100000|2025-07-23 08:25:00|32.66|30.26|32.66|30.26|32.68|30.28|32.63|30.23|0
1753259400000|2025-07-23 08:30:00|32.65|30.25|32.68|30.28|32.7|30.3|32.65|30.25|0
1753259700000|2025-07-23 08:35:00|32.69|30.29|32.69|30.29|32.7|30.3|32.65|30.25|0
1753260000000|2025-07-23 08:40:00|32.68|30.28|32.68|30.28|32.69|30.29|32.64|30.24|0
1753260300000|2025-07-23 08:45:00|32.67|30.27|32.63|30.23|32.68|30.28|32.61|30.21|0
1753260600000|2025-07-23 08:50:00|32.64|30.24|32.64|30.24|32.66|30.26|32.62|30.22|0
1753260900000|2025-07-23 08:55:00|32.65|30.25|32.57|30.17|32.65|30.25|32.57|30.17|0
1753261200000|2025-07-23 09:00:00|32.58|30.18|32.59|30.19|32.61|30.21|32.55|30.15|0
1753261500000|2025-07-23 09:05:00|32.58|30.18|32.58|30.18|32.6|30.2|32.55|30.15|0
1753261800000|2025-07-23 09:10:00|32.57|30.17|32.61|30.21|32.62|30.22|32.56|30.16|0
1753262100000|2025-07-23 09:15:00|32.6|30.2|32.58|30.18|32.61|30.21|32.56|30.16|0
1753262400000|2025-07-23 09:20:00|32.57|30.17|32.59|30.19|32.6|30.2|32.55|30.15|0
1753262700000|2025-07-23 09:25:00|32.6|30.2|32.61|30.21|32.61|30.21|32.57|30.17|0
1753263000000|2025-07-23 09:30:00|32.59|30.19|32.58|30.18|32.61|30.21|32.57|30.17|0
1753263300000|2025-07-23 09:35:00|32.59|30.19|32.57|30.17|32.6|30.2|32.55|30.15|0
1753263600000|2025-07-23 09:40:00|32.58|30.18|32.55|30.15|32.59|30.19|32.55|30.15|0
1753263900000|2025-07-23 09:45:00|32.56|30.16|32.58|30.18|32.58|30.18|32.55|30.15|0
1753264200000|2025-07-23 09:50:00|32.59|30.19|32.58|30.18|32.59|30.19|32.55|30.15|0
1753264500000|2025-07-23 09:55:00|32.57|30.17|32.47|30.07|32.6|30.2|32.46|30.06|0
1753264800000|2025-07-23 10:00:00|32.48|30.08|32.53|30.13|32.55|30.15|32.45|30.05|0
1753265100000|2025-07-23 10:05:00|32.54|30.14|32.59|30.19|32.6|30.2|32.53|30.13|0
1753265400000|2025-07-23 10:10:00|32.58|30.18|32.58|30.18|32.6|30.2|32.57|30.17|0
1753265700000|2025-07-23 10:15:00|32.59|30.19|32.58|30.18|32.59|30.19|32.54|30.14|0
1753266000000|2025-07-23 10:20:00|32.59|30.19|32.53|30.13|32.59|30.19|32.47|30.07|0
1753266300000|2025-07-23 10:25:00|32.52|30.12|32.52|30.12|32.54|30.14|32.5|30.1|0
1753266600000|2025-07-23 10:30:00|32.51|30.11|32.54|30.14|32.57|30.17|32.5|30.1|0
1753266900000|2025-07-23 10:35:00|32.53|30.13|32.53|30.13|32.55|30.15|32.5|30.1|0
1753267200000|2025-07-23 10:40:00|32.54|30.14|32.53|30.13|32.54|30.14|32.49|30.09|0
1753267500000|2025-07-23 10:45:00|32.54|30.14|32.53|30.13|32.55|30.15|32.51|30.11|0
1753267800000|2025-07-23 10:50:00|32.54|30.14|32.63|30.23|32.64|30.24|32.46|30.06|0
1753268100000|2025-07-23 10:55:00|32.62|30.22|32.58|30.18|32.63|30.23|32.55|30.15|0
1753268400000|2025-07-23 11:00:00|32.57|30.17|32.57|30.17|32.59|30.19|32.56|30.16|0
1753268700000|2025-07-23 11:05:00|32.58|30.18|32.65|30.25|32.67|30.27|32.55|30.15|0
1753269000000|2025-07-23 11:10:00|32.66|30.26|32.67|30.27|32.77|30.37|32.57|30.17|0
1753269300000|2025-07-23 11:15:00|32.69|30.29|32.64|30.24|32.72|30.32|32.63|30.23|0
1753269600000|2025-07-23 11:20:00|32.65|30.25|32.57|30.17|32.69|30.29|32.54|30.14|0
1753269900000|2025-07-23 11:25:00|32.58|30.18|32.56|30.16|32.6|30.2|32.55|30.15|0
1753270200000|2025-07-23 11:30:00|32.57|30.17|32.55|30.15|32.6|30.2|32.54|30.14|0
1753270500000|2025-07-23 11:35:00|32.56|30.16|32.45|30.05|32.58|30.18|32.43|30.03|0
1753270800000|2025-07-23 11:40:00|32.46|30.06|32.52|30.12|32.53|30.13|32.45|30.05|0
1753271100000|2025-07-23 11:45:00|32.51|30.11|32.52|30.12|32.54|30.14|32.5|30.1|0
1753271400000|2025-07-23 11:50:00|32.53|30.13|32.47|30.07|32.54|30.14|32.45|30.05|0
1753271700000|2025-07-23 11:55:00|32.46|30.06|32.46|30.06|32.49|30.09|32.45|30.05|0
1753272000000|2025-07-23 12:00:00|32.48|30.08|32.42|30.02|32.5|30.1|32.4|30|0
1753272300000|2025-07-23 12:05:00|32.41|30.01|32.42|30.02|32.45|30.05|32.41|30.01|0
1753272600000|2025-07-23 12:10:00|32.43|30.03|32.47|30.07|32.49|30.09|32.4|30|0
1753272900000|2025-07-23 12:15:00|32.48|30.08|32.41|30.01|32.5|30.1|32.41|30.01|0
1753273200000|2025-07-23 12:20:00|32.43|30.03|32.53|30.13|32.54|30.14|32.41|30.01|0
1753273500000|2025-07-23 12:25:00|32.52|30.12|32.46|30.06|32.53|30.13|32.45|30.05|0
1753273800000|2025-07-23 12:30:00|30.56|28.16|32.54|30.14|32.57|30.17|30.56|28.16|0
1753274100000|2025-07-23 12:35:00|32.53|30.13|32.59|30.19|32.59|30.19|32.49|30.09|0
1753274400000|2025-07-23 12:40:00|32.58|30.18|32.57|30.17|32.64|30.24|32.55|30.15|0
1753274700000|2025-07-23 12:45:00|32.58|30.18|32.52|30.12|32.6|30.2|32.5|30.1|0
1753275000000|2025-07-23 12:50:00|32.51|30.11|32.54|30.14|32.61|30.21|32.51|30.11|0
1753275300000|2025-07-23 12:55:00|32.55|30.15|32.52|30.12|32.55|30.15|32.49|30.09|0
1753275600000|2025-07-23 13:00:00|32.54|30.14|32.52|30.12|32.59|30.19|31.98|29.58|0
1753275900000|2025-07-23 13:05:00|32.53|30.13|32.54|30.14|32.56|30.16|32.51|30.11|0
1753276200000|2025-07-23 13:10:00|32.55|30.15|32.51|30.11|32.58|30.18|32.5|30.1|0
1753276500000|2025-07-23 13:15:00|32.52|30.12|32.51|30.11|32.56|30.16|32.47|30.07|0
1753276800000|2025-07-23 13:20:00|32.5|30.1|32.68|29.68|32.69|30.13|30.75|28.35|0
1753277100000|2025-07-23 13:25:00|32.67|29.67|32.75|29.75|32.8|29.8|32.67|29.67|0
1753277400000|2025-07-23 13:30:00|32.71|30.31|32.73|30.33|32.88|30.48|32.7|30.3|0
1753277700000|2025-07-23 13:35:00|32.74|30.34|32.63|30.23|32.76|30.36|32.56|30.16|0
1753278000000|2025-07-23 13:40:00|32.64|30.24|32.81|30.41|32.85|30.45|32.61|30.21|0
1753278300000|2025-07-23 13:45:00|32.82|30.42|32.93|30.53|33.13|30.73|32.82|30.42|0
1753278600000|2025-07-23 13:50:00|32.92|30.52|33.05|30.65|33.07|30.67|32.88|30.48|0
1753278900000|2025-07-23 13:55:00|33.04|30.64|33.08|30.68|33.19|30.79|32.98|30.58|0
1753279200000|2025-07-23 14:00:00|33.09|30.69|33.09|30.69|33.16|30.76|33.03|30.63|0
1753279500000|2025-07-23 14:05:00|33.08|30.68|33.03|30.63|33.13|30.73|32.99|30.59|0
1753279800000|2025-07-23 14:10:00|33.04|30.64|33.25|30.85|33.26|30.86|33|30.6|0
1753280100000|2025-07-23 14:15:00|33.26|30.86|33.07|30.67|33.26|30.86|33.04|30.64|0
1753280400000|2025-07-23 14:20:00|33.08|30.68|33|30.6|33.11|30.71|32.98|30.58|0
1753280700000|2025-07-23 14:25:00|32.99|30.59|32.89|30.49|33.02|30.62|32.87|30.47|0
1753281000000|2025-07-23 14:30:00|32.88|30.48|32.97|30.57|32.97|30.57|32.78|30.38|0
1753281300000|2025-07-23 14:35:00|32.98|30.58|32.98|30.58|33.04|30.64|32.87|30.47|0
1753281600000|2025-07-23 14:40:00|32.99|30.59|32.93|30.53|33.02|30.62|32.88|30.48|0
1753281900000|2025-07-23 14:45:00|32.94|30.54|32.93|30.53|32.97|30.57|32.87|30.47|0
1753282200000|2025-07-23 14:50:00|32.92|30.52|32.82|30.42|32.97|30.57|32.82|30.42|0
1753282500000|2025-07-23 14:55:00|32.83|30.43|32.77|30.37|32.84|30.44|32.76|30.36|0
1753282800000|2025-07-23 15:00:00|32.78|30.38|32.74|30.34|32.84|30.44|32.7|30.3|0
1753283100000|2025-07-23 15:05:00|32.75|30.35|32.8|30.4|32.85|30.45|32.66|30.26|0
1753283400000|2025-07-23 15:10:00|32.82|30.42|32.8|30.4|32.82|30.42|32.75|30.35|0
1753283700000|2025-07-23 15:15:00|32.78|30.38|32.81|30.41|32.86|30.46|32.73|30.33|0
1753284000000|2025-07-23 15:20:00|32.8|30.4|32.68|30.28|32.86|30.46|32.67|30.27|0
1753284300000|2025-07-23 15:25:00|32.69|30.29|32.67|30.27|32.72|30.32|32.64|30.24|0
1753284600000|2025-07-23 15:30:00|32.65|30.25|32.62|30.22|32.71|30.31|32.58|30.18|0
1753284900000|2025-07-23 15:35:00|32.63|30.23|32.64|30.24|32.73|30.33|32.61|30.21|0
1753285200000|2025-07-23 15:40:00|32.68|30.28|32.62|30.22|32.7|30.3|32.61|30.21|0
1753285500000|2025-07-23 15:45:00|32.63|30.23|32.55|30.15|32.64|30.24|32.49|30.09|0
1753285800000|2025-07-23 15:50:00|32.54|30.14|32.33|29.93|32.56|30.16|31.92|29.52|0
1753286100000|2025-07-23 15:55:00|32.31|29.91|32.74|29.38|32.8|30.05|31.99|29.09|0
1753286400000|2025-07-23 16:00:00|32.75|29.39|32.51|29.15|32.86|29.5|32.45|29.09|0
1753286700000|2025-07-23 16:05:00|32.5|29.14|32.44|29.08|32.52|29.16|32.41|29.05|0
1753287000000|2025-07-23 16:10:00|32.43|29.07|32.56|29.2|32.61|29.25|32.43|29.07|0
1753287300000|2025-07-23 16:15:00|32.55|29.19|32.24|29.36|32.57|29.51|32.24|29.12|0
1753287600000|2025-07-23 16:20:00|32.25|29.37|32.06|29.66|32.29|29.77|31.98|29.35|0
1753287900000|2025-07-23 16:25:00|32.04|29.64|31.99|29.59|32.1|29.7|31.94|29.54|0
1753288200000|2025-07-23 16:30:00|32|29.6|32|29.6|32.05|29.65|31.96|29.56|0
1753288500000|2025-07-23 16:35:00|31.99|29.59|31.94|29.54|32.01|29.61|31.89|29.49|0
1753288800000|2025-07-23 16:40:00|31.95|29.55|31.83|29.43|31.96|29.56|31.79|29.39|0
1753289100000|2025-07-23 16:45:00|31.84|29.44|31.83|29.43|31.87|29.47|31.78|29.38|0
1753289400000|2025-07-23 16:50:00|31.81|29.41|31.85|29.45|31.86|29.46|31.76|29.36|0
1753289700000|2025-07-23 16:55:00|31.84|29.44|31.71|29.31|31.85|29.45|31.71|29.31|0
1753290000000|2025-07-23 17:00:00|31.72|29.32|31.7|29.3|31.92|29.52|31.65|29.25|0
1753290300000|2025-07-23 17:05:00|31.69|29.29|31.65|29.25|31.71|29.31|31.59|29.19|0
1753290600000|2025-07-23 17:10:00|31.64|29.24|31.8|29.4|31.81|29.41|31.62|29.22|0
1753290900000|2025-07-23 17:15:00|31.81|29.41|31.79|29.39|31.87|29.47|31.71|29.31|0
1753291200000|2025-07-23 17:20:00|31.8|29.4|31.64|29.24|31.8|29.4|31.64|29.24|0
1753291500000|2025-07-23 17:25:00|31.65|29.25|31.64|29.24|31.69|29.29|31.59|29.19|0
1753291800000|2025-07-23 17:30:00|31.65|29.25|31.49|29.09|31.66|29.26|31.46|29.06|0
1753292100000|2025-07-23 17:35:00|31.48|29.08|31.44|29.04|31.53|29.13|31.41|29.01|0
1753292400000|2025-07-23 17:40:00|31.43|29.03|31.36|28.96|31.47|29.07|31.33|28.93|0
1753292700000|2025-07-23 17:45:00|31.37|28.97|31.34|28.94|31.4|29|31.31|28.91|0
1753293000000|2025-07-23 17:50:00|31.33|28.93|31.51|29.11|31.68|29.28|31.3|28.9|0
1753293300000|2025-07-23 17:55:00|31.5|29.1|31.42|29.02|31.5|29.1|31.38|28.98|0
1753293600000|2025-07-23 18:00:00|31.4|29|31.41|29.01|31.44|29.04|31.35|28.95|0
1753293900000|2025-07-23 18:05:00|31.4|29|31.25|28.85|31.43|29.03|31.23|28.83|0
1753294200000|2025-07-23 18:10:00|31.2|28.8|31.13|28.73|31.23|28.83|31.1|28.7|0
1753294500000|2025-07-23 18:15:00|31.12|28.72|31.12|28.72|31.14|28.74|31.03|28.63|0
1753294800000|2025-07-23 18:20:00|31.11|28.71|31.01|28.61|31.11|28.71|30.97|28.57|0
1753295100000|2025-07-23 18:25:00|31|28.6|31.07|28.67|31.12|28.72|30.95|28.55|0
1753295400000|2025-07-23 18:30:00|31.06|28.66|31.11|28.71|31.15|28.75|31.03|28.63|0
1753295700000|2025-07-23 18:35:00|31.12|28.72|31|28.6|31.12|28.72|30.98|28.58|0
1753296000000|2025-07-23 18:40:00|31.01|28.61|31.01|28.61|31.04|28.64|30.95|28.55|0
1753296300000|2025-07-23 18:45:00|31.02|28.62|31.04|28.64|31.06|28.66|30.97|28.57|0
1753296600000|2025-07-23 18:50:00|31.05|28.65|31.06|28.66|31.09|28.69|31.03|28.63|0
1753296900000|2025-07-23 18:55:00|31.07|28.67|31.11|28.71|31.11|28.71|31.04|28.64|0
1753297200000|2025-07-23 19:00:00|31.1|28.7|31.03|28.63|31.12|28.72|30.97|28.57|0
1753297500000|2025-07-23 19:05:00|31.04|28.64|31.06|28.66|31.13|28.73|31.01|28.61|0
1753297800000|2025-07-23 19:10:00|31.07|28.67|31.09|28.69|31.11|28.71|31.03|28.63|0
1753298100000|2025-07-23 19:15:00|31.1|28.7|31.07|28.67|31.15|28.75|31.02|28.62|0
1753298400000|2025-07-23 19:20:00|31.08|28.68|31.06|28.66|31.09|28.69|31.04|28.64|0
1753298700000|2025-07-23 19:25:00|31.05|28.65|31.02|28.62|31.09|28.69|31|28.6|0
1753299000000|2025-07-23 19:30:00|31.03|28.63|31.06|28.66|31.11|28.71|31.01|28.61|0
1753299300000|2025-07-23 19:35:00|31.07|28.67|31.08|28.68|31.1|28.7|31.03|28.63|0
1753299600000|2025-07-23 19:40:00|31.07|28.67|31.11|28.71|31.15|28.75|31.07|28.67|0
1753299900000|2025-07-23 19:45:00|31.12|28.72|31.05|28.65|31.13|28.73|31|28.6|0
1753300200000|2025-07-23 19:50:00|31.06|28.66|30.95|28.55|31.12|28.72|30.9|28.5|0
1753300500000|2025-07-23 19:55:00|30.97|28.57|30.74|28.34|31.01|28.61|30.74|28.34|0
1753300800000|2025-07-23 20:00:00|30.75|28.35|30.95|28.55|31.27|28.87|30.53|28.13|0
1753301100000|2025-07-23 20:05:00|30.97|28.57|30.92|28.52|31|28.6|30.76|28.36|0
1753301400000|2025-07-23 20:10:00|30.91|28.51|30.6|28.2|31.01|28.61|30.56|28.16|0
1753301700000|2025-07-23 20:15:00|30.61|28.21|30.7|28.3|30.74|28.34|30.59|28.19|0
1753302000000|2025-07-23 20:20:00|30.69|28.29|30.82|28.42|30.88|28.48|30.68|28.28|0
1753302300000|2025-07-23 20:25:00|30.83|28.43|30.87|28.47|30.88|28.48|30.8|28.4|0
1753302600000|2025-07-23 20:30:00|30.86|28.46|30.86|28.46|30.92|28.52|30.83|28.43|0
1753302900000|2025-07-23 20:35:00|30.87|28.47|30.83|28.43|30.89|28.49|30.77|28.37|0
1753303200000|2025-07-23 20:40:00|30.82|28.42|30.64|28.24|30.84|28.44|30.6|28.2|0
1753303500000|2025-07-23 20:45:00|30.65|28.25|30.63|28.23|30.67|28.27|30.6|28.2|0
1753303800000|2025-07-23 20:50:00|30.61|28.21|30.65|28.25|30.66|28.26|30.59|28.19|0
1753304100000|2025-07-23 20:55:00|30.95|27.95|30.91|27.91|30.97|27.97|30.87|27.87|0
1753304400000|2025-07-23 21:00:00|30.9|27.9|30.9|27.9|30.92|27.92|30.9|27.9|0
1753304700000|2025-07-23 21:05:00|30.91|27.91|30.84|27.84|30.91|27.91|30.83|27.83|0
1753305000000|2025-07-23 21:10:00|30.86|27.86|30.89|27.89|30.89|27.89|30.84|27.84|0
1753305300000|2025-07-23 21:15:00|30.88|27.88|30.9|27.9|30.9|27.9|30.85|27.85|0
1753305600000|2025-07-23 21:20:00|30.91|27.91|30.9|27.9|30.91|27.91|30.89|27.89|0
1753305900000|2025-07-23 21:25:00|30.91|27.91|30.95|27.95|30.96|27.96|30.91|27.91|0
1753306200000|2025-07-23 21:30:00|30.96|27.96|30.95|27.95|30.98|27.98|30.95|27.95|0
1753306500000|2025-07-23 21:35:00|30.96|27.96|30.96|27.96|30.97|27.97|30.94|27.94|0
1753306800000|2025-07-23 21:40:00|30.95|27.95|30.94|27.94|30.95|27.95|30.94|27.94|0
1753307100000|2025-07-23 21:45:00|30.97|27.97|31.04|28.04|31.06|28.06|30.96|27.96|0
1753307400000|2025-07-23 21:50:00|31.03|28.03|30.99|27.99|31.05|28.05|30.97|27.97|0
1753307700000|2025-07-23 21:55:00|30.98|27.98|31.02|28.02|31.04|28.04|30.96|27.96|0
1753308000000|2025-07-23 22:00:00|31|28|31.07|28.07|31.09|28.09|30.97|27.97|0
1753308300000|2025-07-23 22:05:00|31.06|28.06|30.99|27.99|31.09|28.09|30.99|27.99|0
1753308600000|2025-07-23 22:10:00|30.98|27.98|31.02|28.02|31.03|28.03|30.96|27.96|0
1753308900000|2025-07-23 22:15:00|31.01|28.01|31.05|28.05|31.07|28.07|31.01|28.01|0
1753309200000|2025-07-23 22:20:00|31.04|28.04|31.02|28.02|31.06|28.06|31.02|28.02|0
1753309500000|2025-07-23 22:25:00|31.01|28.01|30.99|27.99|31.01|28.01|30.96|27.96|0
1753309800000|2025-07-23 22:30:00|30.98|27.98|30.99|27.99|31.04|28.04|30.96|27.96|0
1753310100000|2025-07-23 22:35:00|31|28|31.04|28.04|31.06|28.06|30.99|27.99|0
1753310400000|2025-07-23 22:40:00|31.03|28.03|31.04|28.04|31.06|28.06|31.01|28.01|0
1753310700000|2025-07-23 22:45:00|31.03|28.03|31.09|28.09|31.1|28.1|31.03|28.03|0
1753311000000|2025-07-23 22:50:00|31.08|28.08|31.1|28.1|31.1|28.1|31.07|28.07|0
1753311300000|2025-07-23 22:55:00|31.09|28.09|31.08|28.08|31.09|28.09|31.07|28.07|0
1753311600000|2025-07-23 23:00:00|31.07|28.07|31.08|28.08|31.1|28.1|31.06|28.06|0
1753311900000|2025-07-23 23:05:00|31.07|28.07|30.99|27.99|31.08|28.08|30.99|27.99|0
1753312200000|2025-07-23 23:10:00|31|28|31.02|28.02|31.02|28.02|30.98|27.98|0
1753312500000|2025-07-23 23:15:00|31.03|28.03|31.06|28.06|31.07|28.07|31.02|28.02|0
1753312800000|2025-07-23 23:20:00|31.05|28.05|31.07|28.07|31.07|28.07|31.04|28.04|0
1753313100000|2025-07-23 23:25:00|31.06|28.06|31.07|28.07|31.07|28.07|31.05|28.05|0
1753313400000|2025-07-23 23:30:00|31.06|28.06|31.03|28.03|31.07|28.07|31.03|28.03|0
1753313700000|2025-07-23 23:35:00|31.02|28.02|30.98|27.98|31.02|28.02|30.98|27.98|0
1753314000000|2025-07-23 23:40:00|30.97|27.97|31|28|31.01|28.01|30.96|27.96|0
1753314300000|2025-07-23 23:45:00|30.99|27.99|30.98|27.98|31.02|28.02|30.98|27.98|0
1753314600000|2025-07-23 23:50:00|30.97|27.97|30.94|27.94|30.97|27.97|30.93|27.93|0
1753314900000|2025-07-23 23:55:00|30.95|27.95|30.96|27.96|30.98|27.98|30.94|27.94|0
1753315200000|2025-07-24 00:00:00|30.97|27.97|31.07|28.07|31.08|28.08|30.97|27.97|0
1753315500000|2025-07-24 00:05:00|31.08|28.08|31.07|28.07|31.09|28.09|31|28|0
1753315800000|2025-07-24 00:10:00|31.06|28.06|30.99|27.99|31.07|28.07|30.99|27.99|0
1753316100000|2025-07-24 00:15:00|31|28|30.68|28.28|31.01|28.31|30.63|28|0
1753316400000|2025-07-24 00:20:00|30.69|28.29|30.67|28.27|30.71|28.31|30.66|28.26|0
1753316700000|2025-07-24 00:25:00|30.68|28.28|30.66|28.26|30.68|28.28|30.65|28.25|0
1753317000000|2025-07-24 00:30:00|30.67|28.27|30.71|28.31|30.71|28.31|30.66|28.26|0
1753317300000|2025-07-24 00:35:00|30.68|28.28|30.71|28.31|30.75|28.35|30.66|28.26|0
1753317600000|2025-07-24 00:40:00|30.72|28.32|30.72|28.32|30.73|28.33|30.67|28.27|0
1753317900000|2025-07-24 00:45:00|30.73|28.33|30.7|28.3|30.74|28.34|30.7|28.3|0
1753318200000|2025-07-24 00:50:00|30.69|28.29|30.72|28.32|30.75|28.35|30.69|28.29|0
1753318500000|2025-07-24 00:55:00|30.73|28.33|30.67|28.27|30.74|28.34|30.64|28.24|0
1753318800000|2025-07-24 01:00:00|30.68|28.28|30.64|28.24|30.69|28.29|30.63|28.23|0
1753319100000|2025-07-24 01:05:00|30.63|28.23|30.64|28.24|30.67|28.27|30.61|28.21|0
1753319400000|2025-07-24 01:10:00|30.63|28.23|30.64|28.24|30.66|28.26|30.62|28.22|0
1753319700000|2025-07-24 01:15:00|30.65|28.25|30.57|28.17|30.65|28.25|30.55|28.15|0
1753320000000|2025-07-24 01:20:00|30.56|28.16|30.56|28.16|30.58|28.18|30.52|28.12|0
1753320300000|2025-07-24 01:25:00|30.55|28.15|30.51|28.11|30.59|28.19|30.44|28.04|0
1753320600000|2025-07-24 01:30:00|30.52|28.12|30.6|28.2|30.62|28.22|30.51|28.11|0
1753320900000|2025-07-24 01:35:00|30.61|28.21|30.59|28.19|30.61|28.21|30.57|28.17|0
1753321200000|2025-07-24 01:40:00|30.58|28.18|30.58|28.18|30.61|28.21|30.56|28.16|0
1753321500000|2025-07-24 01:45:00|30.59|28.19|30.6|28.2|30.62|28.22|30.57|28.17|0
1753321800000|2025-07-24 01:50:00|30.59|28.19|30.59|28.19|30.61|28.21|30.57|28.17|0
1753322100000|2025-07-24 01:55:00|30.58|28.18|30.54|28.14|30.6|28.2|30.53|28.13|0
1753322400000|2025-07-24 02:00:00|30.53|28.13|30.52|28.12|30.55|28.15|30.52|28.12|0
1753322700000|2025-07-24 02:05:00|30.53|28.13|30.52|28.12|30.53|28.13|30.51|28.11|0
1753323000000|2025-07-24 02:10:00|30.51|28.11|30.53|28.13|30.54|28.14|30.5|28.1|0
1753323300000|2025-07-24 02:15:00|30.52|28.12|30.53|28.13|30.54|28.14|30.5|28.1|0
1753323600000|2025-07-24 02:20:00|30.54|28.14|30.56|28.16|30.7|28.3|30.51|28.11|0
1753323900000|2025-07-24 02:25:00|30.55|28.15|30.53|28.13|30.56|28.16|30.52|28.12|0
1753324200000|2025-07-24 02:30:00|30.54|28.14|30.53|28.13|30.56|28.16|30.51|28.11|0
1753324500000|2025-07-24 02:35:00|30.54|28.14|30.55|28.15|30.55|28.15|30.52|28.12|0
1753324800000|2025-07-24 02:40:00|30.54|28.14|30.56|28.16|30.57|28.17|30.54|28.14|0
1753325100000|2025-07-24 02:45:00|30.55|28.15|30.57|28.17|30.57|28.17|30.55|28.15|0
1753325400000|2025-07-24 02:50:00|30.56|28.16|30.67|28.27|30.67|28.27|30.55|28.15|0
1753325700000|2025-07-24 02:55:00|30.66|28.26|30.64|28.24|30.67|28.27|30.64|28.24|0
1753326000000|2025-07-24 03:00:00|30.65|28.25|30.56|28.16|30.68|28.28|30.56|28.16|0
1753326300000|2025-07-24 03:05:00|30.55|28.15|30.55|28.15|30.67|28.27|30.54|28.14|0
1753326600000|2025-07-24 03:10:00|30.54|28.14|30.63|28.23|30.63|28.23|30.54|28.14|0
1753326900000|2025-07-24 03:15:00|30.62|28.22|30.54|28.14|30.63|28.23|30.54|28.14|0
1753327200000|2025-07-24 03:20:00|30.57|28.17|30.56|28.16|30.67|28.27|30.55|28.15|0
1753327500000|2025-07-24 03:25:00|30.57|28.17|30.57|28.17|30.57|28.17|30.56|28.16|0
1753327800000|2025-07-24 03:30:00|30.58|28.18|30.58|28.18|30.6|28.2|30.56|28.16|0
1753328100000|2025-07-24 03:35:00|30.57|28.17|30.6|28.2|30.6|28.2|30.55|28.15|0
1753328400000|2025-07-24 03:40:00|30.59|28.19|30.58|28.18|30.59|28.19|30.56|28.16|0
1753328700000|2025-07-24 03:45:00|30.57|28.17|30.58|28.18|30.6|28.2|30.55|28.15|0
1753329000000|2025-07-24 03:50:00|30.59|28.19|30.7|28.3|30.73|28.33|30.58|28.18|0
1753329300000|2025-07-24 03:55:00|30.71|28.31|30.7|28.3|30.72|28.32|30.68|28.28|0
1753329600000|2025-07-24 04:00:00|31.01|28.61|30.71|28.31|31.01|28.61|30.67|28.27|0
1753329900000|2025-07-24 04:05:00|30.73|28.33|30.7|28.3|30.73|28.33|30.67|28.27|0
1753330200000|2025-07-24 04:10:00|30.69|28.29|30.69|28.29|30.71|28.31|30.68|28.28|0
1753330500000|2025-07-24 04:15:00|30.68|28.28|30.71|28.31|30.73|28.33|30.67|28.27|0
1753330800000|2025-07-24 04:20:00|30.72|28.32|30.72|28.32|30.74|28.34|30.68|28.28|0
1753331100000|2025-07-24 04:25:00|30.71|28.31|30.72|28.32|30.73|28.33|30.7|28.3|0
1753331400000|2025-07-24 04:30:00|30.7|28.3|30.74|28.34|30.75|28.35|30.68|28.28|0
1753331700000|2025-07-24 04:35:00|30.76|28.36|30.75|28.35|30.76|28.36|30.73|28.33|0
1753332000000|2025-07-24 04:40:00|30.76|28.36|30.76|28.36|30.77|28.37|30.74|28.34|0
1753332300000|2025-07-24 04:45:00|30.75|28.35|30.69|28.29|30.78|28.38|30.68|28.28|0
1753332600000|2025-07-24 04:50:00|30.7|28.3|30.7|28.3|30.71|28.31|30.68|28.28|0
1753332900000|2025-07-24 04:55:00|30.71|28.31|30.74|28.34|30.81|28.41|30.7|28.3|0
1753333200000|2025-07-24 05:00:00|30.7|28.3|30.69|28.29|30.71|28.31|30.64|28.24|0
1753333500000|2025-07-24 05:05:00|30.7|28.3|30.68|28.28|30.71|28.31|30.68|28.28|0
1753333800000|2025-07-24 05:10:00|30.67|28.27|30.69|28.29|30.71|28.31|30.66|28.26|0
1753334100000|2025-07-24 05:15:00|30.7|28.3|30.71|28.31|30.71|28.31|30.65|28.25|0
1753334400000|2025-07-24 05:20:00|30.7|28.3|30.69|28.29|30.71|28.31|30.68|28.28|0
1753334700000|2025-07-24 05:25:00|30.7|28.3|30.7|28.3|30.71|28.31|30.68|28.28|0
1753335000000|2025-07-24 05:30:00|30.71|28.31|30.72|28.32|30.75|28.35|30.69|28.29|0
1753335300000|2025-07-24 05:35:00|30.71|28.31|30.76|28.36|30.81|28.41|30.71|28.31|0
1753335600000|2025-07-24 05:40:00|30.75|28.35|30.75|28.35|30.77|28.37|30.74|28.34|0
1753335900000|2025-07-24 05:45:00|30.74|28.34|30.73|28.33|30.76|28.36|30.73|28.33|0
1753336200000|2025-07-24 05:50:00|30.74|28.34|30.74|28.34|30.76|28.36|30.73|28.33|0
1753336500000|2025-07-24 05:55:00|30.73|28.33|30.74|28.34|30.75|28.35|30.72|28.32|0
1753336800000|2025-07-24 06:00:00|30.73|28.33|30.71|28.31|30.77|28.37|30.68|28.28|0
1753337100000|2025-07-24 06:05:00|30.72|28.32|30.67|28.27|30.72|28.32|30.66|28.26|0
1753337400000|2025-07-24 06:10:00|30.68|28.28|30.65|28.25|30.71|28.31|30.63|28.23|0
1753337700000|2025-07-24 06:15:00|30.66|28.26|30.66|28.26|30.67|28.27|30.64|28.24|0
1753338000000|2025-07-24 06:20:00|30.67|28.27|30.64|28.24|30.68|28.28|30.63|28.23|0
1753338300000|2025-07-24 06:25:00|30.66|28.26|30.65|28.25|30.67|28.27|30.62|28.22|0
1753338600000|2025-07-24 06:30:00|30.67|28.27|30.67|28.27|30.69|28.29|30.63|28.23|0
1753338900000|2025-07-24 06:35:00|30.68|28.28|30.72|28.32|30.74|28.34|30.66|28.26|0
1753339200000|2025-07-24 06:40:00|30.73|28.33|30.7|28.3|30.73|28.33|30.68|28.28|0
1753339500000|2025-07-24 06:45:00|30.71|28.31|30.69|28.29|30.72|28.32|30.67|28.27|0
1753339800000|2025-07-24 06:50:00|30.68|28.28|30.75|28.35|30.77|28.37|30.66|28.26|0
1753340100000|2025-07-24 06:55:00|30.74|28.34|30.72|28.32|30.74|28.34|30.69|28.29|0
1753340400000|2025-07-24 07:00:00|30.73|28.33|30.8|28.4|30.91|28.51|30.73|28.33|0
1753340700000|2025-07-24 07:05:00|30.79|28.39|30.81|28.41|30.83|28.43|30.76|28.36|0
1753341000000|2025-07-24 07:10:00|30.79|28.39|30.74|28.34|30.83|28.43|30.74|28.34|0
1753341300000|2025-07-24 07:15:00|30.75|28.35|30.74|28.34|30.77|28.37|30.72|28.32|0
1753341600000|2025-07-24 07:20:00|30.75|28.35|30.73|28.33|30.78|28.38|30.71|28.31|0
1753341900000|2025-07-24 07:25:00|30.75|28.35|30.75|28.35|30.77|28.37|30.73|28.33|0
1753342200000|2025-07-24 07:30:00|30.74|28.34|30.76|28.36|30.77|28.37|30.71|28.31|0
1753342500000|2025-07-24 07:35:00|30.75|28.35|30.74|28.34|30.77|28.37|30.73|28.33|0
1753342800000|2025-07-24 07:40:00|30.75|28.35|30.74|28.34|30.78|28.38|30.72|28.32|0
1753343100000|2025-07-24 07:45:00|30.76|28.36|30.77|28.37|30.78|28.38|30.75|28.35|0
1753343400000|2025-07-24 07:50:00|30.78|28.38|30.75|28.35|30.79|28.39|30.73|28.33|0
1753343700000|2025-07-24 07:55:00|30.76|28.36|30.8|28.4|30.81|28.41|30.74|28.34|0
1753344000000|2025-07-24 08:00:00|30.81|28.41|30.8|28.4|30.82|28.42|30.71|28.31|0
1753344300000|2025-07-24 08:05:00|30.81|28.41|30.81|28.41|30.83|28.43|30.77|28.37|0
1753344600000|2025-07-24 08:10:00|30.8|28.4|30.77|28.37|30.81|28.41|30.76|28.36|0
1753344900000|2025-07-24 08:15:00|30.78|28.38|30.79|28.39|30.81|28.41|30.76|28.36|0
1753345200000|2025-07-24 08:20:00|30.78|28.38|30.7|28.3|30.83|28.43|30.69|28.29|0
1753345500000|2025-07-24 08:25:00|30.69|28.29|30.7|28.3|30.71|28.31|30.67|28.27|0
1753345800000|2025-07-24 08:30:00|30.69|28.29|30.59|28.19|30.71|28.31|30.57|28.17|0
1753346100000|2025-07-24 08:35:00|30.6|28.2|30.61|28.21|30.63|28.23|30.59|28.19|0
1753346400000|2025-07-24 08:40:00|30.59|28.19|30.65|28.25|30.66|28.26|30.59|28.19|0
1753346700000|2025-07-24 08:45:00|30.66|28.26|30.64|28.24|30.66|28.26|30.63|28.23|0
1753347000000|2025-07-24 08:50:00|30.65|28.25|30.59|28.19|30.65|28.25|30.57|28.17|0
1753347300000|2025-07-24 08:55:00|30.6|28.2|30.58|28.18|30.63|28.23|30.56|28.16|0
1753347600000|2025-07-24 09:00:00|30.6|28.2|30.61|28.21|30.62|28.22|30.57|28.17|0
1753347900000|2025-07-24 09:05:00|30.59|28.19|30.59|28.19|30.61|28.21|30.58|28.18|0
1753348200000|2025-07-24 09:10:00|30.58|28.18|30.6|28.2|30.61|28.21|30.58|28.18|0
1753348500000|2025-07-24 09:15:00|30.59|28.19|30.59|28.19|30.62|28.22|30.57|28.17|0
1753348800000|2025-07-24 09:20:00|30.58|28.18|30.6|28.2|30.63|28.23|30.57|28.17|0
1753349100000|2025-07-24 09:25:00|30.66|28.26|30.61|28.21|30.66|28.26|30.57|28.17|0
1753349400000|2025-07-24 09:30:00|30.59|28.19|30.59|28.19|30.61|28.21|30.57|28.17|0
1753349700000|2025-07-24 09:35:00|30.6|28.2|30.6|28.2|30.62|28.22|30.57|28.17|0
1753350000000|2025-07-24 09:40:00|30.62|28.22|30.59|28.19|30.62|28.22|30.59|28.19|0
1753350300000|2025-07-24 09:45:00|30.58|28.18|30.51|28.11|30.64|28.24|30.51|28.11|0
1753350600000|2025-07-24 09:50:00|30.5|28.1|30.5|28.1|30.53|28.13|30.49|28.09|0
1753350900000|2025-07-24 09:55:00|30.51|28.11|30.51|28.11|30.52|28.12|30.5|28.1|0
1753351200000|2025-07-24 10:00:00|30.48|28.08|30.5|28.1|30.53|28.13|30.37|27.97|0
1753351500000|2025-07-24 10:05:00|30.49|28.09|30.5|28.1|30.53|28.13|30.49|28.09|0
1753351800000|2025-07-24 10:10:00|30.51|28.11|30.57|28.17|30.59|28.19|30.5|28.1|0
1753352100000|2025-07-24 10:15:00|30.56|28.16|30.55|28.15|30.58|28.18|30.53|28.13|0
1753352400000|2025-07-24 10:20:00|30.56|28.16|30.62|28.22|30.63|28.23|30.55|28.15|0
1753352700000|2025-07-24 10:25:00|30.61|28.21|30.67|28.27|30.67|28.27|30.59|28.19|0
1753353000000|2025-07-24 10:30:00|30.66|28.26|30.7|28.3|30.71|28.31|30.61|28.21|0
1753353300000|2025-07-24 10:35:00|30.69|28.29|30.66|28.26|30.71|28.31|30.65|28.25|0
1753353600000|2025-07-24 10:40:00|30.65|28.25|30.64|28.24|30.67|28.27|30.62|28.22|0
1753353900000|2025-07-24 10:45:00|30.65|28.25|30.71|28.31|30.74|28.34|30.62|28.22|0
1753354200000|2025-07-24 10:50:00|30.7|28.3|30.64|28.24|30.72|28.32|30.64|28.24|0
1753354500000|2025-07-24 10:55:00|30.65|28.25|30.65|28.25|30.67|28.27|30.63|28.23|0
1753354800000|2025-07-24 11:00:00|30.64|28.24|30.63|28.23|30.68|28.28|30.63|28.23|0
1753355100000|2025-07-24 11:05:00|30.64|28.24|30.65|28.25|30.66|28.26|30.62|28.22|0
1753355400000|2025-07-24 11:10:00|30.64|28.24|30.65|28.25|30.67|28.27|30.64|28.24|0
1753355700000|2025-07-24 11:15:00|30.64|28.24|30.66|28.26|30.66|28.26|30.62|28.22|0
1753356000000|2025-07-24 11:20:00|30.65|28.25|30.65|28.25|30.66|28.26|30.63|28.23|0
1753356300000|2025-07-24 11:25:00|30.64|28.24|30.6|28.2|30.66|28.26|30.58|28.18|0
1753356600000|2025-07-24 11:30:00|30.59|28.19|30.56|28.16|30.62|28.22|30.5|28.1|0
1753356900000|2025-07-24 11:35:00|30.55|28.15|30.5|28.1|30.56|28.16|30.44|28.04|0
1753357200000|2025-07-24 11:40:00|30.51|28.11|30.42|28.02|30.51|28.11|30.36|27.96|0
1753357500000|2025-07-24 11:45:00|30.41|28.01|30.41|28.01|30.48|28.08|30.4|28|0
1753357800000|2025-07-24 11:50:00|30.42|28.02|30.45|28.05|30.48|28.08|30.4|28|0
1753358100000|2025-07-24 11:55:00|30.46|28.06|30.46|28.06|30.51|28.11|30.44|28.04|0
1753358400000|2025-07-24 12:00:00|29.76|27.36|30.45|28.05|30.48|28.08|29.76|27.36|0
1753358700000|2025-07-24 12:05:00|30.44|28.04|30.45|28.05|30.47|28.07|30.43|28.03|0
1753359000000|2025-07-24 12:10:00|30.44|28.04|30.57|28.17|30.58|28.18|30.44|28.04|0
1753359300000|2025-07-24 12:15:00|30.58|28.18|30.54|28.14|30.58|28.18|30.53|28.13|0
1753359600000|2025-07-24 12:20:00|30.55|28.15|30.65|28.25|30.67|28.27|30.49|28.09|0
1753359900000|2025-07-24 12:25:00|30.66|28.26|30.65|28.25|30.66|28.26|30.53|28.13|0
1753360200000|2025-07-24 12:30:00|30.63|28.23|30.69|28.29|30.72|28.32|30.47|28.07|0
1753360500000|2025-07-24 12:35:00|30.71|28.31|30.73|28.33|30.74|28.34|30.68|28.28|0
1753360800000|2025-07-24 12:40:00|30.71|28.31|30.73|28.33|30.74|28.34|30.62|28.22|0
1753361100000|2025-07-24 12:45:00|30.72|28.32|30.69|28.29|30.87|28.47|30.64|28.24|0
1753361400000|2025-07-24 12:50:00|30.7|28.3|30.71|28.31|30.77|28.37|30.62|28.22|0
1753361700000|2025-07-24 12:55:00|30.72|28.32|30.56|28.16|30.76|28.36|30.55|28.15|0
1753362000000|2025-07-24 13:00:00|30.57|28.17|30.55|28.15|30.61|28.21|28.55|26.15|0
1753362300000|2025-07-24 13:05:00|30.56|28.16|30.45|28.05|30.59|28.19|30.41|28.01|0
1753362600000|2025-07-24 13:10:00|30.46|28.06|30.47|28.07|30.5|28.1|30.39|27.99|0
1753362900000|2025-07-24 13:15:00|30.46|28.06|30.45|28.05|30.55|28.15|30.45|28.05|0
1753363200000|2025-07-24 13:20:00|30.46|28.06|30.71|27.71|30.71|28.1|30.41|27.71|0
1753363500000|2025-07-24 13:25:00|30.7|27.7|30.59|27.59|30.7|27.7|30.58|27.58|0
1753363800000|2025-07-24 13:30:00|30.61|27.61|30.3|27.9|30.61|28.07|30.22|27.61|0
1753364100000|2025-07-24 13:35:00|30.31|27.91|30.5|28.1|30.5|28.1|30.23|27.83|0
1753364400000|2025-07-24 13:40:00|30.46|28.06|30.4|28|30.65|28.25|30.39|27.99|0
1753364700000|2025-07-24 13:45:00|30.38|27.98|30.3|27.9|30.58|28.18|30.16|27.76|0
1753365000000|2025-07-24 13:50:00|30.29|27.89|30.45|28.05|30.52|28.12|30.27|27.87|0
1753365300000|2025-07-24 13:55:00|30.46|28.06|30.34|27.94|30.48|28.08|30.27|27.87|0
1753365600000|2025-07-24 14:00:00|30.32|27.92|30.35|27.95|30.38|27.98|30.23|27.83|0
1753365900000|2025-07-24 14:05:00|30.34|27.94|30.29|27.89|30.39|27.99|30.23|27.83|0
1753366200000|2025-07-24 14:10:00|30.3|27.9|30.62|28.22|30.64|28.24|30.27|27.87|0
1753366500000|2025-07-24 14:15:00|30.63|28.23|30.46|28.06|30.7|28.3|30.46|28.06|0
1753366800000|2025-07-24 14:20:00|30.45|28.05|30.48|28.08|30.5|28.1|30.42|28.02|0
1753367100000|2025-07-24 14:25:00|30.49|28.09|30.33|27.93|30.52|28.12|30.28|27.88|0
1753367400000|2025-07-24 14:30:00|30.34|27.94|30.29|27.89|30.36|27.96|30.22|27.82|0
1753367700000|2025-07-24 14:35:00|30.28|27.88|30.21|27.81|30.3|27.9|30.16|27.76|0
1753368000000|2025-07-24 14:40:00|30.22|27.82|30.24|27.84|30.25|27.85|30.19|27.79|0
1753368300000|2025-07-24 14:45:00|30.23|27.83|30.2|27.8|30.29|27.89|30.19|27.79|0
1753368600000|2025-07-24 14:50:00|30.21|27.81|30.09|27.69|30.21|27.81|30.06|27.66|0
1753368900000|2025-07-24 14:55:00|30.11|27.71|30.03|27.63|30.15|27.75|30.02|27.62|0
1753369200000|2025-07-24 15:00:00|30.04|27.64|30.04|27.64|30.06|27.66|29.93|27.53|0
1753369500000|2025-07-24 15:05:00|30.05|27.65|29.98|27.58|30.06|27.66|29.98|27.58|0
1753369800000|2025-07-24 15:10:00|29.99|27.59|30|27.6|30.03|27.63|29.94|27.54|0
1753370100000|2025-07-24 15:15:00|30.01|27.61|30.16|27.76|30.17|27.77|29.97|27.57|0
1753370400000|2025-07-24 15:20:00|30.15|27.75|30.11|27.71|30.15|27.75|30.1|27.7|0
1753370700000|2025-07-24 15:25:00|30.1|27.7|30.13|27.73|30.18|27.78|30.07|27.67|0
1753371000000|2025-07-24 15:30:00|30.08|27.68|30.15|27.75|30.17|27.77|30.06|27.66|0
1753371300000|2025-07-24 15:35:00|30.16|27.76|30.12|27.72|30.2|27.8|30.1|27.7|0
1753371600000|2025-07-24 15:40:00|30.11|27.71|30.22|27.82|30.25|27.85|30.11|27.71|0
1753371900000|2025-07-24 15:45:00|30.21|27.81|30.14|27.74|30.22|27.82|30.11|27.71|0
1753372200000|2025-07-24 15:50:00|30.15|27.75|30.09|27.69|30.15|27.75|30.07|27.67|0
1753372500000|2025-07-24 15:55:00|30.08|27.68|30.13|27.73|30.14|27.74|30.06|27.66|0
1753372800000|2025-07-24 16:00:00|30.14|27.74|30.23|27.83|30.25|27.85|30.11|27.71|0
1753373100000|2025-07-24 16:05:00|30.22|27.82|30.29|27.89|30.29|27.89|30.21|27.81|0
1753373400000|2025-07-24 16:10:00|30.3|27.9|30.33|27.93|30.38|27.98|30.25|27.85|0
1753373700000|2025-07-24 16:15:00|30.34|27.94|30.32|27.92|30.37|27.97|30.26|27.86|0
1753374000000|2025-07-24 16:20:00|30.33|27.93|30.31|27.91|30.36|27.96|30.24|27.84|0
1753374300000|2025-07-24 16:25:00|30.3|27.9|30.51|28.11|30.57|28.17|30.3|27.9|0
1753374600000|2025-07-24 16:30:00|30.52|28.12|30.47|28.07|30.55|28.15|30.44|28.04|0
1753374900000|2025-07-24 16:35:00|30.48|28.08|30.32|27.92|30.51|28.11|30.32|27.92|0
1753375200000|2025-07-24 16:40:00|30.33|27.93|30.32|27.92|30.39|27.99|30.3|27.9|0
1753375500000|2025-07-24 16:45:00|30.31|27.91|30.3|27.9|30.41|28.01|30.27|27.87|0
1753375800000|2025-07-24 16:50:00|30.31|27.91|30.29|27.89|30.41|28.01|30.26|27.86|0
1753376100000|2025-07-24 16:55:00|30.3|27.9|30.3|27.9|30.34|27.94|30.24|27.84|0
1753376400000|2025-07-24 17:00:00|30.31|27.91|30.22|27.82|30.36|27.96|30.22|27.82|0
1753376700000|2025-07-24 17:05:00|30.21|27.81|30.12|27.72|30.24|27.84|30.09|27.69|0
1753377000000|2025-07-24 17:10:00|30.11|27.71|29.89|27.49|30.11|27.71|29.88|27.48|0
1753377300000|2025-07-24 17:15:00|29.88|27.48|29.92|27.52|30.02|27.62|29.85|27.45|0
1753377600000|2025-07-24 17:20:00|29.93|27.53|29.98|27.58|30|27.6|29.93|27.53|0
1753377900000|2025-07-24 17:25:00|29.99|27.59|30.05|27.65|30.07|27.67|29.98|27.58|0
1753378200000|2025-07-24 17:30:00|30.06|27.66|30.05|27.65|30.08|27.68|30|27.6|0
1753378500000|2025-07-24 17:35:00|30.06|27.66|30|27.6|30.09|27.69|29.99|27.59|0
1753378800000|2025-07-24 17:40:00|29.99|27.59|30.1|27.7|30.11|27.71|29.97|27.57|0
1753379100000|2025-07-24 17:45:00|30.09|27.69|30.06|27.66|30.12|27.72|30.02|27.62|0
1753379400000|2025-07-24 17:50:00|30.07|27.67|30|27.6|30.07|27.67|29.98|27.58|0
1753379700000|2025-07-24 17:55:00|30.01|27.61|30.05|27.65|30.09|27.69|29.99|27.59|0
1753380000000|2025-07-24 18:00:00|30.04|27.64|29.91|27.51|30.07|27.67|29.85|27.45|0
1753380300000|2025-07-24 18:05:00|29.9|27.5|29.9|27.5|29.97|27.57|29.88|27.48|0
1753380600000|2025-07-24 18:10:00|29.88|27.48|29.85|27.45|29.89|27.49|29.74|27.34|0
1753380900000|2025-07-24 18:15:00|29.84|27.44|29.87|27.47|29.88|27.48|29.81|27.41|0
1753381200000|2025-07-24 18:20:00|29.88|27.48|30|27.6|30.07|27.67|29.85|27.45|0
1753381500000|2025-07-24 18:25:00|30.01|27.61|29.89|27.49|30.01|27.61|29.89|27.49|0
1753381800000|2025-07-24 18:30:00|29.88|27.48|29.84|27.44|29.89|27.49|29.82|27.42|0
1753382100000|2025-07-24 18:35:00|29.85|27.45|29.95|27.55|29.98|27.58|29.85|27.45|0
1753382400000|2025-07-24 18:40:00|29.94|27.54|29.94|27.54|30|27.6|29.93|27.53|0
1753382700000|2025-07-24 18:45:00|29.95|27.55|30.05|27.65|30.21|27.81|29.94|27.54|0
1753383000000|2025-07-24 18:50:00|30.04|27.64|30.06|27.66|30.15|27.75|30.01|27.61|0
1753383300000|2025-07-24 18:55:00|30.05|27.65|30|27.6|30.06|27.66|29.97|27.57|0
1753383600000|2025-07-24 19:00:00|30.01|27.61|29.97|27.57|30.03|27.63|29.96|27.56|0
1753383900000|2025-07-24 19:05:00|29.99|27.59|30.03|27.63|30.08|27.68|29.98|27.58|0
1753384200000|2025-07-24 19:10:00|30.02|27.62|29.99|27.59|30.04|27.64|29.95|27.55|0
1753384500000|2025-07-24 19:15:00|30|27.6|29.95|27.55|30|27.6|29.93|27.53|0
1753384800000|2025-07-24 19:20:00|29.94|27.54|29.96|27.56|29.97|27.57|29.89|27.49|0
1753385100000|2025-07-24 19:25:00|29.95|27.55|30.05|27.65|30.12|27.72|29.93|27.53|0
1753385400000|2025-07-24 19:30:00|30.06|27.66|30.05|27.65|30.11|27.71|30.02|27.62|0
1753385700000|2025-07-24 19:35:00|30.06|27.66|30.17|27.77|30.19|27.79|30.04|27.64|0
1753386000000|2025-07-24 19:40:00|30.18|27.78|30.25|27.85|30.29|27.89|30.14|27.74|0
1753386300000|2025-07-24 19:45:00|30.26|27.86|30.27|27.87|30.42|28.02|30.24|27.84|0
1753386600000|2025-07-24 19:50:00|30.34|27.94|30.31|27.91|30.34|27.94|30.21|27.81|0
1753386900000|2025-07-24 19:55:00|30.32|27.92|30.5|28.1|30.58|28.18|30.23|27.83|0
1753387200000|2025-07-24 20:00:00|30.46|28.06|30.57|28.17|30.62|28.22|30.44|28.04|0
1753387500000|2025-07-24 20:05:00|30.58|28.18|30.5|28.1|30.6|28.2|30.45|28.05|0
1753387800000|2025-07-24 20:10:00|30.51|28.11|30.46|28.06|30.53|28.13|30.42|28.02|0
1753388100000|2025-07-24 20:15:00|30.45|28.05|30.49|28.09|30.52|28.12|30.45|28.05|0
1753388400000|2025-07-24 20:20:00|30.5|28.1|30.51|28.11|30.53|28.13|30.48|28.08|0
1753388700000|2025-07-24 20:25:00|30.5|28.1|30.34|27.94|30.52|28.12|30.33|27.93|0
1753389000000|2025-07-24 20:30:00|30.35|27.95|30.33|27.93|30.36|27.96|30.32|27.92|0
1753389300000|2025-07-24 20:35:00|30.34|27.94|30.35|27.95|30.38|27.98|30.31|27.91|0
1753389600000|2025-07-24 20:40:00|30.34|27.94|30.37|27.97|30.39|27.99|30.31|27.91|0
1753389900000|2025-07-24 20:45:00|30.35|27.95|30.35|27.95|30.37|27.97|30.33|27.93|0
1753390200000|2025-07-24 20:50:00|30.36|27.96|30.35|27.95|30.36|27.96|30.34|27.94|0
1753390500000|2025-07-24 20:55:00|30.65|27.65|30.63|27.63|30.65|27.65|30.61|27.61|0
1753390800000|2025-07-24 21:00:00|30.64|27.64|30.63|27.63|30.64|27.64|30.61|27.61|0
1753391100000|2025-07-24 21:05:00|30.62|27.62|30.62|27.62|30.63|27.63|30.62|27.62|0
1753391400000|2025-07-24 21:10:00|30.63|27.63|30.62|27.62|30.63|27.63|30.62|27.62|0
1753391700000|2025-07-24 21:15:00|30.61|27.61|30.6|27.6|30.62|27.62|30.58|27.58|0
1753392000000|2025-07-24 21:20:00|30.59|27.59|30.6|27.6|30.61|27.61|30.59|27.59|0
1753392300000|2025-07-24 21:25:00|30.61|27.61|30.61|27.61|30.61|27.61|30.61|27.61|0
1753392600000|2025-07-24 21:30:00|30.6|27.6|30.61|27.61|30.61|27.61|30.6|27.6|0
1753392900000|2025-07-24 21:35:00|30.6|27.6|30.61|27.61|30.61|27.61|30.6|27.6|0
1753393200000|2025-07-24 21:40:00|30.62|27.62|30.62|27.62|30.62|27.62|30.62|27.62|0
1753393500000|2025-07-24 21:45:00|30.61|27.61|30.62|27.62|30.62|27.62|30.61|27.61|0
1753393800000|2025-07-24 21:50:00|30.61|27.61|30.62|27.62|30.62|27.62|30.61|27.61|0
1753394100000|2025-07-24 21:55:00|30.61|27.61|30.61|27.61|30.61|27.61|30.6|27.6|0
1753394400000|2025-07-24 22:00:00|30.6|27.6|30.55|27.55|30.67|27.67|30.54|27.54|0
1753394700000|2025-07-24 22:05:00|30.54|27.54|30.51|27.51|30.56|27.56|30.5|27.5|0
1753395000000|2025-07-24 22:10:00|30.5|27.5|30.46|27.46|30.51|27.51|30.46|27.46|0
1753395300000|2025-07-24 22:15:00|30.47|27.47|30.42|27.42|30.47|27.47|30.41|27.41|0
1753395600000|2025-07-24 22:20:00|30.41|27.41|30.43|27.43|30.46|27.46|30.41|27.41|0
1753395900000|2025-07-24 22:25:00|30.42|27.42|30.41|27.41|30.43|27.43|30.37|27.37|0
1753396200000|2025-07-24 22:30:00|30.42|27.42|30.47|27.47|30.48|27.48|30.42|27.42|0
1753396500000|2025-07-24 22:35:00|30.46|27.46|30.43|27.43|30.46|27.46|30.42|27.42|0
1753396800000|2025-07-24 22:40:00|30.42|27.42|30.43|27.43|30.45|27.45|30.42|27.42|0
1753397100000|2025-07-24 22:45:00|30.44|27.44|30.45|27.45|30.45|27.45|30.43|27.43|0
1753397400000|2025-07-24 22:50:00|30.46|27.46|30.48|27.48|30.48|27.48|30.45|27.45|0
1753397700000|2025-07-24 22:55:00|30.47|27.47|30.48|27.48|30.48|27.48|30.46|27.46|0
1753398000000|2025-07-24 23:00:00|30.47|27.47|30.47|27.47|30.5|27.5|30.47|27.47|0
1753398300000|2025-07-24 23:05:00|30.46|27.46|30.45|27.45|30.46|27.46|30.45|27.45|0
1753398600000|2025-07-24 23:10:00|30.44|27.44|30.49|27.49|30.51|27.51|30.44|27.44|0
1753398900000|2025-07-24 23:15:00|30.5|27.5|30.5|27.5|30.53|27.53|30.5|27.5|0
1753399200000|2025-07-24 23:20:00|30.51|27.51|30.52|27.52|30.53|27.53|30.49|27.49|0
1753399500000|2025-07-24 23:25:00|30.51|27.51|30.54|27.54|30.55|27.55|30.5|27.5|0
1753399800000|2025-07-24 23:30:00|30.53|27.53|30.54|27.54|30.55|27.55|30.5|27.5|0
1753400100000|2025-07-24 23:35:00|30.53|27.53|30.49|27.49|30.53|27.53|30.48|27.48|0
1753400400000|2025-07-24 23:40:00|30.48|27.48|30.45|27.45|30.48|27.48|30.44|27.44|0
1753400700000|2025-07-24 23:45:00|30.46|27.46|30.43|27.43|30.46|27.46|30.4|27.4|0
1753401000000|2025-07-24 23:50:00|30.44|27.44|30.4|27.4|30.45|27.45|30.4|27.4|0
1753401300000|2025-07-24 23:55:00|30.41|27.41|30.41|27.41|30.42|27.42|30.39|27.39|0
1753401600000|2025-07-25 00:00:00|30.4|27.4|30.43|27.43|30.44|27.44|30.37|27.37|0
1753401900000|2025-07-25 00:05:00|30.42|27.42|30.39|27.39|30.44|27.44|30.36|27.36|0
1753402200000|2025-07-25 00:10:00|30.38|27.38|30.32|27.32|30.39|27.39|30.3|27.3|0
1753402500000|2025-07-25 00:15:00|30.33|27.33|30.05|27.65|30.35|27.66|30.01|27.33|0
1753402800000|2025-07-25 00:20:00|30.04|27.64|30.07|27.67|30.07|27.67|30.02|27.62|0
1753403100000|2025-07-25 00:25:00|30.06|27.66|30.05|27.65|30.08|27.68|30.04|27.64|0
1753403400000|2025-07-25 00:30:00|30.04|27.64|30.08|27.68|30.09|27.69|30.04|27.64|0
1753403700000|2025-07-25 00:35:00|30.07|27.67|30.06|27.66|30.08|27.68|30.06|27.66|0
1753404000000|2025-07-25 00:40:00|30.07|27.67|30.03|27.63|30.08|27.68|29.98|27.58|0
1753404300000|2025-07-25 00:45:00|30.02|27.62|30.02|27.62|30.05|27.65|30|27.6|0
1753404600000|2025-07-25 00:50:00|30.03|27.63|30.03|27.63|30.05|27.65|30|27.6|0
1753404900000|2025-07-25 00:55:00|30.04|27.64|30|27.6|30.04|27.64|30|27.6|0
1753405200000|2025-07-25 01:00:00|29.99|27.59|30.01|27.61|30.02|27.62|29.99|27.59|0
1753405500000|2025-07-25 01:05:00|30.02|27.62|30.01|27.61|30.03|27.63|29.99|27.59|0
1753405800000|2025-07-25 01:10:00|30|27.6|30.03|27.63|30.04|27.64|30|27.6|0
1753406100000|2025-07-25 01:15:00|30.04|27.64|30.02|27.62|30.04|27.64|30|27.6|0
1753406400000|2025-07-25 01:20:00|30.03|27.63|29.86|27.46|30.03|27.63|29.84|27.44|0
1753406700000|2025-07-25 01:25:00|29.85|27.45|29.87|27.47|29.88|27.48|29.82|27.42|0
1753407000000|2025-07-25 01:30:00|29.88|27.48|29.87|27.47|29.89|27.49|29.85|27.45|0
1753407300000|2025-07-25 01:35:00|29.86|27.46|29.87|27.47|29.88|27.48|29.85|27.45|0
1753407600000|2025-07-25 01:40:00|29.86|27.46|29.84|27.44|29.88|27.48|29.81|27.41|0
1753407900000|2025-07-25 01:45:00|29.83|27.43|29.82|27.42|29.85|27.45|29.81|27.41|0
1753408200000|2025-07-25 01:50:00|29.83|27.43|29.83|27.43|29.85|27.45|29.81|27.41|0
1753408500000|2025-07-25 01:55:00|29.84|27.44|29.84|27.44|29.85|27.45|29.81|27.41|0
1753408800000|2025-07-25 02:00:00|29.83|27.43|29.84|27.44|29.86|27.46|29.81|27.41|0
1753409100000|2025-07-25 02:05:00|29.83|27.43|29.89|27.49|29.89|27.49|29.83|27.43|0
1753409400000|2025-07-25 02:10:00|29.88|27.48|29.89|27.49|29.89|27.49|29.86|27.46|0
1753409700000|2025-07-25 02:15:00|29.9|27.5|29.88|27.48|29.9|27.5|29.88|27.48|0
1753410000000|2025-07-25 02:20:00|29.87|27.47|29.87|27.47|29.91|27.51|29.86|27.46|0
1753410300000|2025-07-25 02:25:00|29.86|27.46|29.8|27.4|29.89|27.49|29.8|27.4|0
1753410600000|2025-07-25 02:30:00|29.79|27.39|29.84|27.44|29.84|27.44|29.79|27.39|0
1753410900000|2025-07-25 02:35:00|29.83|27.43|29.83|27.43|29.85|27.45|29.82|27.42|0
1753411200000|2025-07-25 02:40:00|29.82|27.42|29.83|27.43|29.84|27.44|29.82|27.42|0
1753411500000|2025-07-25 02:45:00|29.82|27.42|29.83|27.43|29.85|27.45|29.82|27.42|0
1753411800000|2025-07-25 02:50:00|29.84|27.44|29.84|27.44|29.85|27.45|29.83|27.43|0
1753412100000|2025-07-25 02:55:00|29.83|27.43|29.91|27.51|29.91|27.51|29.83|27.43|0
1753412400000|2025-07-25 03:00:00|29.9|27.5|29.88|27.48|29.91|27.51|29.86|27.46|0
1753412700000|2025-07-25 03:05:00|29.87|27.47|29.86|27.46|29.88|27.48|29.85|27.45|0
1753413000000|2025-07-25 03:10:00|29.85|27.45|29.82|27.42|29.86|27.46|29.8|27.4|0
1753413300000|2025-07-25 03:15:00|29.81|27.41|29.75|27.35|29.83|27.43|29.72|27.32|0
1753413600000|2025-07-25 03:20:00|29.74|27.34|29.76|27.36|29.76|27.36|29.74|27.34|0
1753413900000|2025-07-25 03:25:00|29.75|27.35|29.75|27.35|29.76|27.36|29.72|27.32|0
1753414200000|2025-07-25 03:30:00|29.76|27.36|29.82|27.42|29.82|27.42|29.74|27.34|0
1753414500000|2025-07-25 03:35:00|29.83|27.43|29.77|27.37|29.83|27.43|29.77|27.37|0
1753414800000|2025-07-25 03:40:00|29.83|27.43|29.78|27.38|29.83|27.43|29.77|27.37|0
1753415100000|2025-07-25 03:45:00|29.77|27.37|29.78|27.38|29.82|27.42|29.76|27.36|0
1753415400000|2025-07-25 03:50:00|29.79|27.39|29.8|27.4|29.8|27.4|29.78|27.38|0
1753415700000|2025-07-25 03:55:00|29.78|27.38|29.8|27.4|29.81|27.41|29.77|27.37|0
1753416000000|2025-07-25 04:00:00|29.79|27.39|29.8|27.4|29.82|27.42|29.78|27.38|0
1753416300000|2025-07-25 04:05:00|29.81|27.41|29.8|27.4|29.81|27.41|29.79|27.39|0
1753416600000|2025-07-25 04:10:00|29.79|27.39|29.81|27.41|29.81|27.41|29.79|27.39|0
1753416900000|2025-07-25 04:15:00|29.8|27.4|29.79|27.39|29.81|27.41|29.78|27.38|0
1753417200000|2025-07-25 04:20:00|29.83|27.43|29.79|27.39|29.83|27.43|29.76|27.36|0
1753417500000|2025-07-25 04:25:00|29.8|27.4|29.8|27.4|29.82|27.42|29.78|27.38|0
1753417800000|2025-07-25 04:30:00|29.81|27.41|29.8|27.4|29.83|27.43|29.79|27.39|0
1753418100000|2025-07-25 04:35:00|29.81|27.41|29.91|27.51|29.92|27.52|29.8|27.4|0
1753418400000|2025-07-25 04:40:00|29.92|27.52|29.89|27.49|29.93|27.53|29.86|27.46|0
1753418700000|2025-07-25 04:45:00|29.87|27.47|29.9|27.5|29.9|27.5|29.84|27.44|0
1753419000000|2025-07-25 04:50:00|29.89|27.49|29.9|27.5|29.92|27.52|29.89|27.49|0
1753419300000|2025-07-25 04:55:00|29.91|27.51|29.99|27.59|30|27.6|29.9|27.5|0
1753419600000|2025-07-25 05:00:00|29.98|27.58|29.96|27.56|29.99|27.59|29.88|27.48|0
1753419900000|2025-07-25 05:05:00|29.97|27.57|29.98|27.58|29.99|27.59|29.95|27.55|0
1753420200000|2025-07-25 05:10:00|29.99|27.59|29.91|27.51|29.99|27.59|29.9|27.5|0
1753420500000|2025-07-25 05:15:00|29.92|27.52|29.91|27.51|29.92|27.52|29.9|27.5|0
1753420800000|2025-07-25 05:20:00|29.9|27.5|29.92|27.52|29.93|27.53|29.9|27.5|0
1753421100000|2025-07-25 05:25:00|29.91|27.51|29.92|27.52|30.06|27.66|29.9|27.5|0
1753421400000|2025-07-25 05:30:00|29.93|27.53|29.91|27.51|29.94|27.54|29.89|27.49|0
1753421700000|2025-07-25 05:35:00|29.9|27.5|29.91|27.51|30.07|27.67|29.9|27.5|0
1753422000000|2025-07-25 05:40:00|29.92|27.52|29.93|27.53|29.94|27.54|29.9|27.5|0
1753422300000|2025-07-25 05:45:00|29.92|27.52|29.92|27.52|29.93|27.53|29.91|27.51|0
1753422600000|2025-07-25 05:50:00|29.93|27.53|29.92|27.52|29.94|27.54|29.92|27.52|0
1753422900000|2025-07-25 05:55:00|29.93|27.53|29.92|27.52|29.93|27.53|29.91|27.51|0
1753423200000|2025-07-25 06:00:00|29.93|27.53|29.92|27.52|29.93|27.53|29.9|27.5|0
1753423500000|2025-07-25 06:05:00|29.93|27.53|29.85|27.45|29.93|27.53|29.85|27.45|0
1753423800000|2025-07-25 06:10:00|29.84|27.44|29.8|27.4|29.88|27.48|29.78|27.38|0
1753424100000|2025-07-25 06:15:00|29.81|27.41|29.8|27.4|29.82|27.42|29.78|27.38|0
1753424400000|2025-07-25 06:20:00|29.81|27.41|29.81|27.41|29.83|27.43|29.78|27.38|0
1753424700000|2025-07-25 06:25:00|29.82|27.42|29.82|27.42|29.83|27.43|29.8|27.4|0
1753425000000|2025-07-25 06:30:00|29.81|27.41|29.8|27.4|29.82|27.42|29.79|27.39|0
1753425300000|2025-07-25 06:35:00|29.81|27.41|29.87|27.47|29.9|27.5|29.8|27.4|0
1753425600000|2025-07-25 06:40:00|29.86|27.46|29.91|27.51|29.93|27.53|29.86|27.46|0
1753425900000|2025-07-25 06:45:00|29.92|27.52|29.92|27.52|29.94|27.54|29.9|27.5|0
1753426200000|2025-07-25 06:50:00|29.91|27.51|29.92|27.52|29.94|27.54|29.91|27.51|0
1753426500000|2025-07-25 06:55:00|29.93|27.53|29.94|27.54|29.95|27.55|29.9|27.5|0
1753426800000|2025-07-25 07:00:00|29.93|27.53|30.03|27.63|30.05|27.65|29.9|27.5|0
1753427100000|2025-07-25 07:05:00|30.02|27.62|30.04|27.64|30.05|27.65|29.96|27.56|0
1753427400000|2025-07-25 07:10:00|30.01|27.61|30.06|27.66|30.1|27.7|30|27.6|0
1753427700000|2025-07-25 07:15:00|30.05|27.65|30.04|27.64|30.11|27.71|30.03|27.63|0
1753428000000|2025-07-25 07:20:00|30.05|27.65|30.09|27.69|30.14|27.74|30.02|27.62|0
1753428300000|2025-07-25 07:25:00|30.1|27.7|30.13|27.73|30.15|27.75|30.08|27.68|0
1753428600000|2025-07-25 07:30:00|30.12|27.72|30.1|27.7|30.14|27.74|30.1|27.7|0
1753428900000|2025-07-25 07:35:00|30.09|27.69|30.11|27.71|30.15|27.75|30.06|27.66|0
1753429200000|2025-07-25 07:40:00|30.13|27.73|30.11|27.71|30.14|27.74|30.09|27.69|0
1753429500000|2025-07-25 07:45:00|30.1|27.7|30.1|27.7|30.16|27.76|30.08|27.68|0
1753429800000|2025-07-25 07:50:00|30.11|27.71|30.17|27.77|30.21|27.81|30.09|27.69|0
1753430100000|2025-07-25 07:55:00|30.16|27.76|30.15|27.75|30.18|27.78|30.14|27.74|0
1753430400000|2025-07-25 08:00:00|30.16|27.76|30.15|27.75|30.21|27.81|30.08|27.68|0
1753430700000|2025-07-25 08:05:00|30.14|27.74|30.15|27.75|30.19|27.79|30.14|27.74|0
1753431000000|2025-07-25 08:10:00|30.16|27.76|30.17|27.77|30.19|27.79|30.14|27.74|0
1753431300000|2025-07-25 08:15:00|30.18|27.78|30.16|27.76|30.21|27.81|30.15|27.75|0
1753431600000|2025-07-25 08:20:00|30.17|27.77|30.22|27.82|30.28|27.88|30.16|27.76|0
1753431900000|2025-07-25 08:25:00|30.2|27.8|30.18|27.78|30.23|27.83|30.18|27.78|0
1753432200000|2025-07-25 08:30:00|30.2|27.8|30.15|27.75|30.22|27.82|30.13|27.73|0
1753432500000|2025-07-25 08:35:00|30.16|27.76|30.12|27.72|30.17|27.77|30.1|27.7|0
1753432800000|2025-07-25 08:40:00|30.11|27.71|30.13|27.73|30.16|27.76|30.09|27.69|0
1753433100000|2025-07-25 08:45:00|30.11|27.71|30.11|27.71|30.13|27.73|30.09|27.69|0
1753433400000|2025-07-25 08:50:00|30.12|27.72|30.12|27.72|30.13|27.73|30.1|27.7|0
1753433700000|2025-07-25 08:55:00|30.13|27.73|30.14|27.74|30.14|27.74|30.09|27.69|0
1753434000000|2025-07-25 09:00:00|30.15|27.75|30.12|27.72|30.15|27.75|30.11|27.71|0
1753434300000|2025-07-25 09:05:00|30.13|27.73|30.12|27.72|30.13|27.73|30.09|27.69|0
1753434600000|2025-07-25 09:10:00|30.13|27.73|30.11|27.71|30.15|27.75|30.1|27.7|0
1753434900000|2025-07-25 09:15:00|30.1|27.7|30.12|27.72|30.14|27.74|30.09|27.69|0
1753435200000|2025-07-25 09:20:00|30.13|27.73|30.22|27.82|30.25|27.85|30.12|27.72|0
1753435500000|2025-07-25 09:25:00|30.21|27.81|30.15|27.75|30.22|27.82|30.14|27.74|0
1753435800000|2025-07-25 09:30:00|30.14|27.74|30.18|27.78|30.19|27.79|30.13|27.73|0
1753436100000|2025-07-25 09:35:00|30.17|27.77|30.16|27.76|30.18|27.78|30.16|27.76|0
1753436400000|2025-07-25 09:40:00|30.17|27.77|30.17|27.77|30.18|27.78|30.14|27.74|0
1753436700000|2025-07-25 09:45:00|30.16|27.76|30.18|27.78|30.19|27.79|30.15|27.75|0
1753437000000|2025-07-25 09:50:00|30.17|27.77|30.16|27.76|30.19|27.79|30.16|27.76|0
1753437300000|2025-07-25 09:55:00|30.17|27.77|30.15|27.75|30.18|27.78|30.14|27.74|0
1753437600000|2025-07-25 10:00:00|30.17|27.77|30.17|27.77|30.2|27.8|30.14|27.74|0
1753437900000|2025-07-25 10:05:00|30.16|27.76|30.17|27.77|30.2|27.8|30.15|27.75|0
1753438200000|2025-07-25 10:10:00|30.16|27.76|30.17|27.77|30.2|27.8|30.14|27.74|0
1753438500000|2025-07-25 10:15:00|30.18|27.78|30.16|27.76|30.18|27.78|30.14|27.74|0
1753438800000|2025-07-25 10:20:00|30.15|27.75|30.16|27.76|30.19|27.79|30.13|27.73|0
1753439100000|2025-07-25 10:25:00|30.15|27.75|30.19|27.79|30.19|27.79|30.1|27.7|0
1753439400000|2025-07-25 10:30:00|30.18|27.78|30.04|27.64|30.18|27.78|30.04|27.64|0
1753439700000|2025-07-25 10:35:00|30.06|27.66|30.01|27.61|30.1|27.7|30.01|27.61|0
1753440000000|2025-07-25 10:40:00|30.02|27.62|30.01|27.61|30.04|27.64|29.99|27.59|0
1753440300000|2025-07-25 10:45:00|30.02|27.62|30.02|27.62|30.03|27.63|29.99|27.59|0
1753440600000|2025-07-25 10:50:00|30.01|27.61|30.03|27.63|30.03|27.63|30.01|27.61|0
1753440900000|2025-07-25 10:55:00|30.04|27.64|30.02|27.62|30.04|27.64|30|27.6|0
1753441200000|2025-07-25 11:00:00|30.01|27.61|30.01|27.61|30.04|27.64|30|27.6|0
1753441500000|2025-07-25 11:05:00|30.02|27.62|30.02|27.62|30.05|27.65|30|27.6|0
1753441800000|2025-07-25 11:10:00|30.03|27.63|30.01|27.61|30.04|27.64|30|27.6|0
1753442100000|2025-07-25 11:15:00|30.02|27.62|30.08|27.68|30.08|27.68|30|27.6|0
1753442400000|2025-07-25 11:20:00|30.07|27.67|30.07|27.67|30.09|27.69|30.05|27.65|0
1753442700000|2025-07-25 11:25:00|30.08|27.68|30.07|27.67|30.1|27.7|30.05|27.65|0
1753443000000|2025-07-25 11:30:00|30.08|27.68|30.08|27.68|30.1|27.7|30.05|27.65|0
1753443300000|2025-07-25 11:35:00|30.06|27.66|30.02|27.62|30.06|27.66|29.95|27.55|0
1753443600000|2025-07-25 11:40:00|30.01|27.61|30.02|27.62|30.03|27.63|30|27.6|0
1753443900000|2025-07-25 11:45:00|30.03|27.63|30.02|27.62|30.04|27.64|30|27.6|0
1753444200000|2025-07-25 11:50:00|30.03|27.63|30.01|27.61|30.04|27.64|30|27.6|0
1753444500000|2025-07-25 11:55:00|29.99|27.59|30.02|27.62|30.1|27.7|29.98|27.58|0
1753444800000|2025-07-25 12:00:00|30|27.6|30.04|27.64|30.08|27.68|29.76|27.36|0
1753445100000|2025-07-25 12:05:00|30.05|27.65|30.03|27.63|30.08|27.68|30.03|27.63|0
1753445400000|2025-07-25 12:10:00|30.04|27.64|30.07|27.67|30.1|27.7|30.03|27.63|0
1753445700000|2025-07-25 12:15:00|30.06|27.66|30|27.6|30.08|27.68|29.98|27.58|0
1753446000000|2025-07-25 12:20:00|29.99|27.59|29.95|27.55|30.01|27.61|29.95|27.55|0
1753446300000|2025-07-25 12:25:00|29.94|27.54|30.06|27.66|30.07|27.67|29.94|27.54|0
1753446600000|2025-07-25 12:30:00|30.07|27.67|29.92|27.52|30.07|27.67|26.56|24.16|0
1753446900000|2025-07-25 12:35:00|29.91|27.51|29.9|27.5|29.94|27.54|29.89|27.49|0
1753447200000|2025-07-25 12:40:00|29.91|27.51|29.92|27.52|29.95|27.55|29.89|27.49|0
1753447500000|2025-07-25 12:45:00|29.93|27.53|29.91|27.51|29.98|27.58|29.9|27.5|0
1753447800000|2025-07-25 12:50:00|29.92|27.52|29.96|27.56|29.98|27.58|29.92|27.52|0
1753448100000|2025-07-25 12:55:00|29.97|27.57|29.97|27.57|29.97|27.57|29.94|27.54|0
1753448400000|2025-07-25 13:00:00|29.98|27.58|29.97|27.57|30.03|27.63|29.88|27.48|0
1753448700000|2025-07-25 13:05:00|29.96|27.56|30.16|27.76|30.19|27.79|29.95|27.55|0
1753449000000|2025-07-25 13:10:00|30.15|27.75|30.14|27.74|30.2|27.8|30.08|27.68|0
1753449300000|2025-07-25 13:15:00|30.2|27.8|30.14|27.74|30.24|27.84|30.09|27.69|0
1753449600000|2025-07-25 13:20:00|30.15|27.75|30.42|27.42|30.42|27.78|30.03|27.39|0
1753449900000|2025-07-25 13:25:00|30.43|27.43|30.49|27.49|30.51|27.51|30.39|27.39|0
1753450200000|2025-07-25 13:30:00|30.19|27.79|30.05|27.65|30.19|27.79|30|27.6|0
1753450500000|2025-07-25 13:35:00|30.06|27.66|30.07|27.67|30.13|27.73|29.98|27.58|0
1753450800000|2025-07-25 13:40:00|30.08|27.68|29.97|27.57|30.09|27.69|29.94|27.54|0
1753451100000|2025-07-25 13:45:00|29.96|27.56|29.98|27.58|30.07|27.67|29.94|27.54|0
1753451400000|2025-07-25 13:50:00|29.99|27.59|29.95|27.55|30.12|27.72|29.92|27.52|0
1753451700000|2025-07-25 13:55:00|29.94|27.54|30.03|27.63|30.07|27.67|29.92|27.52|0
1753452000000|2025-07-25 14:00:00|30.02|27.62|30.11|27.71|30.13|27.73|29.93|27.53|0
1753452300000|2025-07-25 14:05:00|30.12|27.72|30.09|27.69|30.2|27.8|30.04|27.64|0
1753452600000|2025-07-25 14:10:00|30.08|27.68|30.1|27.7|30.1|27.7|29.96|27.56|0
1753452900000|2025-07-25 14:15:00|30.09|27.69|29.99|27.59|30.1|27.7|29.96|27.56|0
1753453200000|2025-07-25 14:20:00|29.98|27.58|30.06|27.66|30.11|27.71|29.96|27.56|0
1753453500000|2025-07-25 14:25:00|30.07|27.67|30.01|27.61|30.07|27.67|29.97|27.57|0
1753453800000|2025-07-25 14:30:00|30.02|27.62|29.97|27.57|30.03|27.63|28.35|25.95|0
1753454100000|2025-07-25 14:35:00|29.99|27.59|29.93|27.53|29.99|27.59|29.87|27.47|0
1753454400000|2025-07-25 14:40:00|29.92|27.52|29.81|27.41|29.93|27.53|29.8|27.4|0
1753454700000|2025-07-25 14:45:00|29.8|27.4|29.83|27.43|29.83|27.43|29.76|27.36|0
1753455000000|2025-07-25 14:50:00|29.82|27.42|29.83|27.43|29.86|27.46|29.78|27.38|0
1753455300000|2025-07-25 14:55:00|29.77|27.37|29.8|27.4|29.85|27.45|29.73|27.33|0
1753455600000|2025-07-25 15:00:00|29.79|27.39|29.8|27.4|29.84|27.44|29.77|27.37|0
1753455900000|2025-07-25 15:05:00|29.79|27.39|29.83|27.43|29.89|27.49|29.76|27.36|0
1753456200000|2025-07-25 15:10:00|29.82|27.42|29.79|27.39|29.83|27.43|29.77|27.37|0
1753456500000|2025-07-25 15:15:00|29.8|27.4|29.84|27.44|29.84|27.44|29.75|27.35|0
1753456800000|2025-07-25 15:20:00|29.83|27.43|29.73|27.33|29.85|27.45|29.7|27.3|0
1753457100000|2025-07-25 15:25:00|29.74|27.34|29.71|27.31|29.75|27.35|29.66|27.26|0
1753457400000|2025-07-25 15:30:00|29.73|27.33|29.68|27.28|29.74|27.34|29.63|27.23|0
1753457700000|2025-07-25 15:35:00|29.69|27.29|29.77|27.37|29.8|27.4|29.65|27.25|0
1753458000000|2025-07-25 15:40:00|29.76|27.36|29.77|27.37|29.79|27.39|29.71|27.31|0
1753458300000|2025-07-25 15:45:00|29.79|27.39|29.71|27.31|29.79|27.39|29.68|27.28|0
1753458600000|2025-07-25 15:50:00|29.7|27.3|29.67|27.27|29.74|27.34|29.66|27.26|0
1753458900000|2025-07-25 15:55:00|29.68|27.28|29.72|27.32|29.73|27.33|29.65|27.25|0
1753459200000|2025-07-25 16:00:00|29.73|27.33|29.71|27.31|29.74|27.34|29.7|27.3|0
1753459500000|2025-07-25 16:05:00|29.72|27.32|29.81|27.41|29.83|27.43|29.66|27.26|0
1753459800000|2025-07-25 16:10:00|29.8|27.4|29.73|27.33|29.8|27.4|29.69|27.29|0
1753460100000|2025-07-25 16:15:00|29.72|27.32|29.77|27.37|29.78|27.38|29.7|27.3|0
1753460400000|2025-07-25 16:20:00|29.78|27.38|29.72|27.32|29.81|27.41|29.67|27.27|0
1753460700000|2025-07-25 16:25:00|29.71|27.31|29.73|27.33|29.75|27.35|29.64|27.24|0
1753461000000|2025-07-25 16:30:00|29.67|27.27|29.63|27.23|29.69|27.29|29.58|27.18|0
1753461300000|2025-07-25 16:35:00|29.64|27.24|29.63|27.23|29.66|27.26|29.6|27.2|0
1753461600000|2025-07-25 16:40:00|29.64|27.24|29.58|27.18|29.66|27.26|29.58|27.18|0
1753461900000|2025-07-25 16:45:00|29.57|27.17|29.57|27.17|29.6|27.2|29.53|27.13|0
1753462200000|2025-07-25 16:50:00|29.56|27.16|29.58|27.18|29.59|27.19|29.51|27.11|0
1753462500000|2025-07-25 16:55:00|29.57|27.17|29.57|27.17|29.59|27.19|29.51|27.11|0
1753462800000|2025-07-25 17:00:00|29.58|27.18|29.62|27.22|29.66|27.26|29.56|27.16|0
1753463100000|2025-07-25 17:05:00|29.68|27.28|29.62|27.22|29.69|27.29|29.61|27.21|0
1753463400000|2025-07-25 17:10:00|29.61|27.21|29.53|27.13|29.63|27.23|29.51|27.11|0
1753463700000|2025-07-25 17:15:00|29.52|27.12|29.63|27.23|29.63|27.23|29.52|27.12|0
1753464000000|2025-07-25 17:20:00|29.64|27.24|29.65|27.25|29.69|27.29|29.62|27.22|0
1753464300000|2025-07-25 17:25:00|29.66|27.26|29.57|27.17|29.66|27.26|29.55|27.15|0
1753464600000|2025-07-25 17:30:00|29.56|27.16|29.57|27.17|29.59|27.19|29.52|27.12|0
1753464900000|2025-07-25 17:35:00|29.56|27.16|29.59|27.19|29.6|27.2|29.55|27.15|0
1753465200000|2025-07-25 17:40:00|29.6|27.2|29.55|27.15|29.6|27.2|29.55|27.15|0
1753465500000|2025-07-25 17:45:00|29.54|27.14|29.57|27.17|29.6|27.2|29.54|27.14|0
1753465800000|2025-07-25 17:50:00|29.58|27.18|29.58|27.18|29.6|27.2|29.52|27.12|0
1753466100000|2025-07-25 17:55:00|29.57|27.17|29.61|27.21|29.61|27.21|29.55|27.15|0
1753466400000|2025-07-25 18:00:00|29.59|27.19|29.58|27.18|29.62|27.22|29.54|27.14|0
1753466700000|2025-07-25 18:05:00|29.59|27.19|29.57|27.17|29.6|27.2|29.53|27.13|0
1753467000000|2025-07-25 18:10:00|29.56|27.16|29.59|27.19|29.61|27.21|29.51|27.11|0
1753467300000|2025-07-25 18:15:00|29.6|27.2|29.57|27.17|29.61|27.21|29.56|27.16|0
1753467600000|2025-07-25 18:20:00|29.56|27.16|29.61|27.21|29.62|27.22|29.55|27.15|0
1753467900000|2025-07-25 18:25:00|29.6|27.2|29.78|27.38|29.79|27.39|29.57|27.17|0
1753468200000|2025-07-25 18:30:00|29.77|27.37|29.63|27.23|29.78|27.38|29.55|27.15|0
1753468500000|2025-07-25 18:35:00|29.62|27.22|29.64|27.24|29.64|27.24|29.61|27.21|0
1753468800000|2025-07-25 18:40:00|29.65|27.25|29.63|27.23|29.69|27.29|29.63|27.23|0
1753469100000|2025-07-25 18:45:00|29.64|27.24|29.68|27.28|29.7|27.3|29.61|27.21|0
1753469400000|2025-07-25 18:50:00|29.69|27.29|29.74|27.34|29.76|27.36|29.68|27.28|0
1753469700000|2025-07-25 18:55:00|29.75|27.35|29.74|27.34|29.77|27.37|29.69|27.29|0
1753470000000|2025-07-25 19:00:00|29.73|27.33|29.66|27.26|29.73|27.33|29.65|27.25|0
1753470300000|2025-07-25 19:05:00|29.67|27.27|29.67|27.27|29.69|27.29|29.66|27.26|0
1753470600000|2025-07-25 19:10:00|29.68|27.28|29.68|27.28|29.69|27.29|29.63|27.23|0
1753470900000|2025-07-25 19:15:00|29.69|27.29|29.66|27.26|29.69|27.29|29.61|27.21|0
1753471200000|2025-07-25 19:20:00|29.65|27.25|29.67|27.27|29.7|27.3|29.62|27.22|0
1753471500000|2025-07-25 19:25:00|29.66|27.26|29.72|27.32|29.73|27.33|29.65|27.25|0
1753471800000|2025-07-25 19:30:00|29.67|27.27|29.68|27.28|29.69|27.29|29.62|27.22|0
1753472100000|2025-07-25 19:35:00|29.69|27.29|29.64|27.24|29.69|27.29|29.61|27.21|0
1753472400000|2025-07-25 19:40:00|29.63|27.23|29.69|27.29|29.71|27.31|29.61|27.21|0
1753472700000|2025-07-25 19:45:00|29.7|27.3|29.69|27.29|29.7|27.3|29.63|27.23|0
1753473000000|2025-07-25 19:50:00|29.73|27.33|29.77|27.37|29.78|27.38|29.65|27.25|0
1753473300000|2025-07-25 19:55:00|29.78|27.38|29.71|27.31|29.84|27.44|29.68|27.28|0
1753473600000|2025-07-25 20:00:00|29.81|27.41|29.75|27.35|29.88|27.48|29.75|27.35|0
1753473900000|2025-07-25 20:05:00|29.76|27.36|29.79|27.39|29.79|27.39|29.7|27.3|0
1753474200000|2025-07-25 20:10:00|29.8|27.4|29.72|27.32|29.8|27.4|29.72|27.32|0
1753661700000|2025-07-28 00:15:00|28.75|26.35|28.75|26.35|28.75|26.35|28.75|26.35|0
1753662000000|2025-07-28 00:20:00|28.74|26.34|28.72|26.32|28.76|26.36|28.69|26.29|0
1753662300000|2025-07-28 00:25:00|28.73|26.33|28.73|26.33|28.75|26.35|28.68|26.28|0
1753662600000|2025-07-28 00:30:00|28.74|26.34|28.73|26.33|28.75|26.35|28.72|26.32|0
1753662900000|2025-07-28 00:35:00|28.72|26.32|28.7|26.3|28.74|26.34|28.69|26.29|0
1753663200000|2025-07-28 00:40:00|28.72|26.32|28.7|26.3|28.72|26.32|28.69|26.29|0
1753663500000|2025-07-28 00:45:00|28.71|26.31|28.68|26.28|28.71|26.31|28.67|26.27|0
1753663800000|2025-07-28 00:50:00|28.67|26.27|28.71|26.31|28.72|26.32|28.67|26.27|0
1753664100000|2025-07-28 00:55:00|28.7|26.3|28.71|26.31|28.72|26.32|28.68|26.28|0
1753664400000|2025-07-28 01:00:00|28.7|26.3|28.71|26.31|28.73|26.33|28.68|26.28|0
1753664700000|2025-07-28 01:05:00|28.72|26.32|28.72|26.32|28.74|26.34|28.68|26.28|0
1753665000000|2025-07-28 01:10:00|28.73|26.33|28.73|26.33|28.74|26.34|28.71|26.31|0
1753665300000|2025-07-28 01:15:00|28.74|26.34|28.68|26.28|28.74|26.34|28.68|26.28|0
1753665600000|2025-07-28 01:20:00|28.71|26.31|28.72|26.32|28.72|26.32|28.69|26.29|0
1753665900000|2025-07-28 01:25:00|28.73|26.33|28.72|26.32|28.73|26.33|28.7|26.3|0
1753666200000|2025-07-28 01:30:00|28.73|26.33|28.7|26.3|28.73|26.33|28.66|26.26|0
1753666500000|2025-07-28 01:35:00|28.71|26.31|28.7|26.3|28.72|26.32|28.68|26.28|0
1753666800000|2025-07-28 01:40:00|28.71|26.31|28.7|26.3|28.71|26.31|28.67|26.27|0
1753667100000|2025-07-28 01:45:00|28.69|26.29|28.7|26.3|28.72|26.32|28.68|26.28|0
1753667400000|2025-07-28 01:50:00|28.71|26.31|28.69|26.29|28.72|26.32|28.68|26.28|0
1753667700000|2025-07-28 01:55:00|28.7|26.3|28.72|26.32|28.72|26.32|28.68|26.28|0
1753668000000|2025-07-28 02:00:00|28.71|26.31|28.72|26.32|28.74|26.34|28.69|26.29|0
1753668300000|2025-07-28 02:05:00|28.71|26.31|28.71|26.31|28.73|26.33|28.7|26.3|0
1753668600000|2025-07-28 02:10:00|28.72|26.32|28.7|26.3|28.72|26.32|28.69|26.29|0
1753668900000|2025-07-28 02:15:00|28.71|26.31|28.68|26.28|28.71|26.31|28.68|26.28|0
1753669200000|2025-07-28 02:20:00|28.7|26.3|28.69|26.29|28.73|26.33|28.68|26.28|0
1753669500000|2025-07-28 02:25:00|28.7|26.3|28.67|26.27|28.7|26.3|28.67|26.27|0
1753669800000|2025-07-28 02:30:00|28.66|26.26|28.7|26.3|28.7|26.3|28.65|26.25|0
1753670100000|2025-07-28 02:35:00|28.71|26.31|28.61|26.21|28.71|26.31|28.6|26.2|0
1753670400000|2025-07-28 02:40:00|28.58|26.18|28.63|26.23|28.63|26.23|28.58|26.18|0
1753670700000|2025-07-28 02:45:00|28.62|26.22|28.63|26.23|28.64|26.24|28.61|26.21|0
1753671000000|2025-07-28 02:50:00|28.64|26.24|28.62|26.22|28.64|26.24|28.61|26.21|0
1753671300000|2025-07-28 02:55:00|28.61|26.21|28.59|26.19|28.61|26.21|28.59|26.19|0
1753671600000|2025-07-28 03:00:00|28.6|26.2|28.63|26.23|28.63|26.23|28.57|26.17|0
1753671900000|2025-07-28 03:05:00|28.62|26.22|28.62|26.22|28.63|26.23|28.61|26.21|0
1753672200000|2025-07-28 03:10:00|28.63|26.23|28.6|26.2|28.63|26.23|28.6|26.2|0
1753672500000|2025-07-28 03:15:00|28.61|26.21|28.6|26.2|28.61|26.21|28.58|26.18|0
1753672800000|2025-07-28 03:20:00|28.61|26.21|28.61|26.21|28.63|26.23|28.59|26.19|0
1753673100000|2025-07-28 03:25:00|28.6|26.2|28.61|26.21|28.63|26.23|28.58|26.18|0
1753673400000|2025-07-28 03:30:00|28.62|26.22|28.65|26.25|28.68|26.28|28.59|26.19|0
1753673700000|2025-07-28 03:35:00|28.66|26.26|28.64|26.24|28.67|26.27|28.63|26.23|0
1753674000000|2025-07-28 03:40:00|28.65|26.25|28.64|26.24|28.65|26.25|28.64|26.24|0
1753674300000|2025-07-28 03:45:00|28.63|26.23|28.64|26.24|28.65|26.25|28.63|26.23|0
1753674600000|2025-07-28 03:50:00|28.65|26.25|28.64|26.24|28.66|26.26|28.63|26.23|0
1753674900000|2025-07-28 03:55:00|28.65|26.25|28.65|26.25|28.65|26.25|28.63|26.23|0
1753675200000|2025-07-28 04:00:00|28.64|26.24|28.66|26.26|28.66|26.26|28.62|26.22|0
1753675500000|2025-07-28 04:05:00|28.65|26.25|28.65|26.25|28.65|26.25|28.64|26.24|0
1753675800000|2025-07-28 04:10:00|28.64|26.24|28.66|26.26|28.67|26.27|28.63|26.23|0
1753676100000|2025-07-28 04:15:00|28.64|26.24|28.64|26.24|28.65|26.25|28.62|26.22|0
1753676400000|2025-07-28 04:20:00|28.65|26.25|28.64|26.24|28.65|26.25|28.64|26.24|0
1753676700000|2025-07-28 04:25:00|28.63|26.23|28.64|26.24|28.64|26.24|28.63|26.23|0
1753677000000|2025-07-28 04:30:00|28.63|26.23|28.65|26.25|28.66|26.26|28.63|26.23|0
1753677300000|2025-07-28 04:35:00|28.66|26.26|28.66|26.26|28.66|26.26|28.64|26.24|0
1753677600000|2025-07-28 04:40:00|28.67|26.27|28.65|26.25|28.68|26.28|28.64|26.24|0
1753677900000|2025-07-28 04:45:00|28.64|26.24|28.65|26.25|28.67|26.27|28.64|26.24|0
1753678200000|2025-07-28 04:50:00|28.64|26.24|28.55|26.15|28.65|26.25|28.52|26.12|0
1753678500000|2025-07-28 04:55:00|28.56|26.16|28.55|26.15|28.57|26.17|28.54|26.14|0
1753678800000|2025-07-28 05:00:00|28.52|26.12|28.52|26.12|28.54|26.14|28.5|26.1|0
1753679100000|2025-07-28 05:05:00|28.53|26.13|28.52|26.12|28.54|26.14|28.51|26.11|0
1753679400000|2025-07-28 05:10:00|28.51|26.11|28.52|26.12|28.55|26.15|28.51|26.11|0
1753679700000|2025-07-28 05:15:00|28.51|26.11|28.54|26.14|28.54|26.14|28.5|26.1|0
1753680000000|2025-07-28 05:20:00|28.53|26.13|28.53|26.13|28.54|26.14|28.53|26.13|0
1753680300000|2025-07-28 05:25:00|28.54|26.14|28.49|26.09|28.54|26.14|28.42|26.02|0
1753680600000|2025-07-28 05:30:00|28.48|26.08|28.48|26.08|28.51|26.11|28.46|26.06|0
1753680900000|2025-07-28 05:35:00|28.5|26.1|28.48|26.08|28.52|26.12|28.48|26.08|0
1753681200000|2025-07-28 05:40:00|28.49|26.09|28.14|25.74|28.5|26.1|28.14|25.74|0
1753681500000|2025-07-28 05:45:00|28.15|25.75|28.12|25.72|28.16|25.76|28.12|25.72|0
1753681800000|2025-07-28 05:50:00|28.15|25.75|28.14|25.74|28.16|25.76|28.11|25.71|0
1753682100000|2025-07-28 05:55:00|28.15|25.75|28.17|25.77|28.18|25.78|28.13|25.73|0
1753682400000|2025-07-28 06:00:00|28.18|25.78|28.18|25.78|28.2|25.8|28.17|25.77|0
1753682700000|2025-07-28 06:05:00|28.17|25.77|28.13|25.73|28.18|25.78|28.11|25.71|0
1753683000000|2025-07-28 06:10:00|28.12|25.72|28.12|25.72|28.14|25.74|28.12|25.72|0
1753683300000|2025-07-28 06:15:00|28.13|25.73|28.08|25.68|28.24|25.84|28.07|25.67|0
1753683600000|2025-07-28 06:20:00|28.09|25.69|28.08|25.68|28.15|25.75|28.01|25.61|0
1753683900000|2025-07-28 06:25:00|28.09|25.69|28.09|25.69|28.12|25.72|28.05|25.65|0
1753684200000|2025-07-28 06:30:00|28.08|25.68|28.1|25.7|28.13|25.73|28.08|25.68|0
1753684500000|2025-07-28 06:35:00|28.11|25.71|28.1|25.7|28.12|25.72|28.06|25.66|0
1753684800000|2025-07-28 06:40:00|28.11|25.71|28.07|25.67|28.12|25.72|28.04|25.64|0
1753685100000|2025-07-28 06:45:00|28.08|25.68|28.07|25.67|28.1|25.7|28.05|25.65|0
1753685400000|2025-07-28 06:50:00|28.08|25.68|28.1|25.7|28.12|25.72|28.06|25.66|0
1753685700000|2025-07-28 06:55:00|28.09|25.69|28.15|25.75|28.18|25.78|28.07|25.67|0
1753686000000|2025-07-28 07:00:00|28.14|25.74|28.2|25.8|28.22|25.82|28.11|25.71|0
1753686300000|2025-07-28 07:05:00|28.21|25.81|28.21|25.81|28.22|25.82|28.17|25.77|0
1753686600000|2025-07-28 07:10:00|28.2|25.8|28.26|25.86|28.26|25.86|28.14|25.74|0
1753686900000|2025-07-28 07:15:00|28.24|25.84|28.25|25.85|28.26|25.86|28.22|25.82|0
1753687200000|2025-07-28 07:20:00|28.26|25.86|28.22|25.82|28.26|25.86|28.2|25.8|0
1753687500000|2025-07-28 07:25:00|28.23|25.83|28.29|25.89|28.31|25.91|28.23|25.83|0
1753687800000|2025-07-28 07:30:00|28.3|25.9|28.32|25.92|28.37|25.97|28.28|25.88|0
1753688100000|2025-07-28 07:35:00|28.33|25.93|28.38|25.98|28.4|26|28.31|25.91|0
1753688400000|2025-07-28 07:40:00|28.37|25.97|28.39|25.99|28.4|26|28.35|25.95|0
1753688700000|2025-07-28 07:45:00|28.37|25.97|28.37|25.97|28.4|26|28.36|25.96|0
1753689000000|2025-07-28 07:50:00|28.36|25.96|28.34|25.94|28.39|25.99|28.32|25.92|0
1753689300000|2025-07-28 07:55:00|28.33|25.93|28.34|25.94|28.35|25.95|28.31|25.91|0
1753689600000|2025-07-28 08:00:00|28.35|25.95|28.44|26.04|28.45|26.05|28.32|25.92|0
1753689900000|2025-07-28 08:05:00|28.45|26.05|28.39|25.99|28.46|26.06|28.36|25.96|0
1753690200000|2025-07-28 08:10:00|28.38|25.98|28.48|26.08|28.5|26.1|28.36|25.96|0
1753690500000|2025-07-28 08:15:00|28.49|26.09|28.46|26.06|28.49|26.09|28.46|26.06|0
1753690800000|2025-07-28 08:20:00|28.47|26.07|28.47|26.07|28.49|26.09|28.45|26.05|0
1753691100000|2025-07-28 08:25:00|28.48|26.08|28.47|26.07|28.51|26.11|28.46|26.06|0
1753691400000|2025-07-28 08:30:00|28.46|26.06|28.52|26.12|28.53|26.13|28.44|26.04|0
1753691700000|2025-07-28 08:35:00|28.51|26.11|28.46|26.06|28.53|26.13|28.46|26.06|0
1753692000000|2025-07-28 08:40:00|28.47|26.07|28.48|26.08|28.49|26.09|28.46|26.06|0
1753692300000|2025-07-28 08:45:00|28.49|26.09|28.48|26.08|28.49|26.09|28.46|26.06|0
1753692600000|2025-07-28 08:50:00|28.47|26.07|28.49|26.09|28.49|26.09|28.46|26.06|0
1753692900000|2025-07-28 08:55:00|28.5|26.1|28.5|26.1|28.5|26.1|28.46|26.06|0
1753693200000|2025-07-28 09:00:00|28.48|26.08|28.47|26.07|28.49|26.09|28.45|26.05|0
1753693500000|2025-07-28 09:05:00|28.48|26.08|28.48|26.08|28.49|26.09|28.45|26.05|0
1753693800000|2025-07-28 09:10:00|28.47|26.07|28.48|26.08|28.5|26.1|28.47|26.07|0
1753694100000|2025-07-28 09:15:00|28.49|26.09|28.48|26.08|28.5|26.1|28.46|26.06|0
1753694400000|2025-07-28 09:20:00|28.49|26.09|28.57|26.17|28.6|26.2|28.44|26.04|0
1753694700000|2025-07-28 09:25:00|28.58|26.18|28.52|26.12|28.59|26.19|28.52|26.12|0
1753695000000|2025-07-28 09:30:00|28.51|26.11|28.52|26.12|28.53|26.13|28.51|26.11|0
1753695300000|2025-07-28 09:35:00|28.53|26.13|28.59|26.19|28.59|26.19|28.52|26.12|0
1753695600000|2025-07-28 09:40:00|28.6|26.2|28.48|26.08|28.6|26.2|28.47|26.07|0
1753695900000|2025-07-28 09:45:00|28.47|26.07|28.57|26.17|28.6|26.2|28.46|26.06|0
1753696200000|2025-07-28 09:50:00|28.58|26.18|28.58|26.18|28.59|26.19|28.54|26.14|0
1753696500000|2025-07-28 09:55:00|28.57|26.17|28.65|26.25|28.65|26.25|28.57|26.17|0
1753696800000|2025-07-28 10:00:00|28.66|26.26|28.58|26.18|28.67|26.27|28.57|26.17|0
1753697100000|2025-07-28 10:05:00|28.57|26.17|28.58|26.18|28.6|26.2|28.56|26.16|0
1753697400000|2025-07-28 10:10:00|28.59|26.19|28.57|26.17|28.62|26.22|28.56|26.16|0
1753697700000|2025-07-28 10:15:00|28.56|26.16|28.57|26.17|28.59|26.19|28.55|26.15|0
1753698000000|2025-07-28 10:20:00|28.56|26.16|28.57|26.17|28.6|26.2|28.56|26.16|0
1753698300000|2025-07-28 10:25:00|28.58|26.18|28.58|26.18|28.61|26.21|28.57|26.17|0
1753698600000|2025-07-28 10:30:00|28.57|26.17|28.57|26.17|28.6|26.2|28.56|26.16|0
1753698900000|2025-07-28 10:35:00|28.58|26.18|28.61|26.21|28.63|26.23|28.58|26.18|0
1753699200000|2025-07-28 10:40:00|28.62|26.22|28.63|26.23|28.65|26.25|28.6|26.2|0
1753699500000|2025-07-28 10:45:00|28.62|26.22|28.71|26.31|28.74|26.34|28.61|26.21|0
1753699800000|2025-07-28 10:50:00|28.72|26.32|28.72|26.32|28.75|26.35|28.68|26.28|0
1753700100000|2025-07-28 10:55:00|28.71|26.31|28.72|26.32|28.75|26.35|28.69|26.29|0
1753700400000|2025-07-28 11:00:00|28.74|26.34|28.68|26.28|28.75|26.35|28.66|26.26|0
1753700700000|2025-07-28 11:05:00|28.67|26.27|28.66|26.26|28.69|26.29|28.65|26.25|0
1753701000000|2025-07-28 11:10:00|28.67|26.27|28.65|26.25|28.69|26.29|28.64|26.24|0
1753701300000|2025-07-28 11:15:00|28.64|26.24|28.68|26.28|28.69|26.29|28.55|26.15|0
1753701600000|2025-07-28 11:20:00|28.67|26.27|28.65|26.25|28.71|26.31|28.64|26.24|0
1753701900000|2025-07-28 11:25:00|28.66|26.26|28.67|26.27|28.7|26.3|28.65|26.25|0
1753702200000|2025-07-28 11:30:00|28.68|26.28|28.61|26.21|28.68|26.28|28.59|26.19|0
1753702500000|2025-07-28 11:35:00|28.62|26.22|28.61|26.21|28.63|26.23|28.59|26.19|0
1753702800000|2025-07-28 11:40:00|28.62|26.22|28.57|26.17|28.63|26.23|28.56|26.16|0
1753703100000|2025-07-28 11:45:00|28.58|26.18|28.6|26.2|28.63|26.23|28.56|26.16|0
1753703400000|2025-07-28 11:50:00|28.59|26.19|28.58|26.18|28.61|26.21|28.54|26.14|0
1753703700000|2025-07-28 11:55:00|28.57|26.17|28.57|26.17|28.58|26.18|28.54|26.14|0
1753704000000|2025-07-28 12:00:00|28.58|26.18|28.61|26.21|28.63|26.23|28.04|25.64|0
1753704300000|2025-07-28 12:05:00|28.6|26.2|28.61|26.21|28.63|26.23|28.58|26.18|0
1753704600000|2025-07-28 12:10:00|28.6|26.2|28.6|26.2|28.61|26.21|28.45|26.05|0
1753704900000|2025-07-28 12:15:00|28.61|26.21|28.54|26.14|28.62|26.22|28.53|26.13|0
1753705200000|2025-07-28 12:20:00|28.55|26.15|28.45|26.05|28.58|26.18|28.45|26.05|0
1753705500000|2025-07-28 12:25:00|28.46|26.06|28.47|26.07|28.48|26.08|28.44|26.04|0
1753705800000|2025-07-28 12:30:00|27.9|25.5|28.5|26.1|28.8|26.4|27.9|25.5|0
1753706100000|2025-07-28 12:35:00|28.49|26.09|28.45|26.05|28.53|26.13|28.42|26.02|0
1753706400000|2025-07-28 12:40:00|28.44|26.04|28.4|26|28.45|26.05|28.38|25.98|0
1753706700000|2025-07-28 12:45:00|28.39|25.99|28.36|25.96|28.42|26.02|28.34|25.94|0
1753707000000|2025-07-28 12:50:00|28.35|25.95|28.32|25.92|28.38|25.98|28.29|25.89|0
1753707300000|2025-07-28 12:55:00|28.42|26.02|28.36|25.96|28.42|26.02|28.35|25.95|0
1753707600000|2025-07-28 13:00:00|28.49|26.09|28.47|26.07|28.49|26.09|28.36|25.96|0
1753707900000|2025-07-28 13:05:00|28.46|26.06|28.52|26.12|28.55|26.15|28.46|26.06|0
1753708200000|2025-07-28 13:10:00|28.53|26.13|28.62|26.22|28.66|26.26|28.5|26.1|0
1753708500000|2025-07-28 13:15:00|28.61|26.21|28.67|26.27|28.67|26.27|28.58|26.18|0
1753708800000|2025-07-28 13:20:00|28.66|26.26|28.95|25.95|28.95|26.29|28.63|25.95|0
1753709100000|2025-07-28 13:25:00|28.97|25.97|29.08|26.08|29.08|26.08|28.97|25.97|0
1753709400000|2025-07-28 13:30:00|28.8|26.4|28.74|26.34|28.88|26.48|28.69|26.29|0
1753709700000|2025-07-28 13:35:00|28.73|26.33|28.75|26.35|28.78|26.38|28.65|26.25|0
1753710000000|2025-07-28 13:40:00|28.78|26.38|28.95|26.55|28.96|26.56|28.75|26.35|0
1753710300000|2025-07-28 13:45:00|28.94|26.54|28.95|26.55|28.98|26.58|28.74|26.34|0
1753710600000|2025-07-28 13:50:00|28.94|26.54|28.92|26.52|28.99|26.59|28.87|26.47|0
1753710900000|2025-07-28 13:55:00|28.94|26.54|28.88|26.48|29.02|26.62|28.87|26.47|0
1753711200000|2025-07-28 14:00:00|28.87|26.47|28.85|26.45|28.97|26.57|28.81|26.41|0
1753711500000|2025-07-28 14:05:00|28.84|26.44|28.66|26.26|28.84|26.44|28.64|26.24|0
1753711800000|2025-07-28 14:10:00|28.65|26.25|28.6|26.2|28.71|26.31|28.58|26.18|0
1753712100000|2025-07-28 14:15:00|28.61|26.21|28.66|26.26|28.67|26.27|28.59|26.19|0
1753712400000|2025-07-28 14:20:00|28.65|26.25|28.66|26.26|28.79|26.39|28.59|26.19|0
1753712700000|2025-07-28 14:25:00|28.68|26.28|28.64|26.24|28.75|26.35|28.6|26.2|0
1753713000000|2025-07-28 14:30:00|28.65|26.25|28.65|26.25|28.72|26.32|28.62|26.22|0
1753713300000|2025-07-28 14:35:00|28.66|26.26|28.67|26.27|28.77|26.37|28.64|26.24|0
1753713600000|2025-07-28 14:40:00|28.64|26.24|28.59|26.19|28.69|26.29|28.5|26.1|0
1753713900000|2025-07-28 14:45:00|28.58|26.18|28.64|26.24|28.69|26.29|28.58|26.18|0
1753714200000|2025-07-28 14:50:00|28.65|26.25|28.64|26.24|28.71|26.31|28.61|26.21|0
1753714500000|2025-07-28 14:55:00|28.65|26.25|28.66|26.26|28.71|26.31|28.62|26.22|0
1753714800000|2025-07-28 15:00:00|28.67|26.27|28.73|26.33|28.75|26.35|28.64|26.24|0
1753715100000|2025-07-28 15:05:00|28.72|26.32|28.68|26.28|28.74|26.34|28.65|26.25|0
1753715400000|2025-07-28 15:10:00|28.65|26.25|28.69|26.29|28.72|26.32|28.64|26.24|0
1753715700000|2025-07-28 15:15:00|28.7|26.3|28.86|26.46|28.92|26.52|28.65|26.25|0
1753716000000|2025-07-28 15:20:00|28.88|26.48|28.78|26.38|29.06|26.66|28.78|26.38|0
1753716300000|2025-07-28 15:25:00|28.77|26.37|28.64|26.24|28.84|26.44|28.64|26.24|0
1753716600000|2025-07-28 15:30:00|28.63|26.23|28.59|26.19|28.67|26.27|28.55|26.15|0
1753716900000|2025-07-28 15:35:00|28.58|26.18|28.49|26.09|28.6|26.2|28.43|26.03|0
1753717200000|2025-07-28 15:40:00|28.48|26.08|28.43|26.03|28.49|26.09|28.41|26.01|0
1753717500000|2025-07-28 15:45:00|28.44|26.04|28.39|25.99|28.47|26.07|28.39|25.99|0
1753717800000|2025-07-28 15:50:00|28.4|26|28.39|25.99|28.43|26.03|28.36|25.96|0
1753718100000|2025-07-28 15:55:00|28.38|25.98|28.42|26.02|28.42|26.02|28.35|25.95|0
1753718400000|2025-07-28 16:00:00|28.4|26|28.42|26.02|28.44|26.04|28.36|25.96|0
1753718700000|2025-07-28 16:05:00|28.41|26.01|28.42|26.02|28.47|26.07|28.36|25.96|0
1753719000000|2025-07-28 16:10:00|28.41|26.01|28.35|25.95|28.46|26.06|28.34|25.94|0
1753719300000|2025-07-28 16:15:00|28.34|25.94|28.24|25.84|28.36|25.96|28.24|25.84|0
1753719600000|2025-07-28 16:20:00|28.23|25.83|28.26|25.86|28.27|25.87|28.19|25.79|0
1753719900000|2025-07-28 16:25:00|28.27|25.87|28.25|25.85|28.29|25.89|28.22|25.82|0
1753720200000|2025-07-28 16:30:00|28.26|25.86|28.28|25.88|28.31|25.91|28.23|25.83|0
1753720500000|2025-07-28 16:35:00|28.29|25.89|28.36|25.96|28.38|25.98|28.28|25.88|0
1753720800000|2025-07-28 16:40:00|28.35|25.95|28.36|25.96|28.39|25.99|28.32|25.92|0
1753721100000|2025-07-28 16:45:00|28.37|25.97|28.43|26.03|28.5|26.1|28.37|25.97|0
1753721400000|2025-07-28 16:50:00|28.42|26.02|28.42|26.02|28.48|26.08|28.41|26.01|0
1753721700000|2025-07-28 16:55:00|28.43|26.03|28.45|26.05|28.47|26.07|28.39|25.99|0
1753722000000|2025-07-28 17:00:00|28.44|26.04|28.49|26.09|28.54|26.14|28.41|26.01|0
1753722300000|2025-07-28 17:05:00|28.5|26.1|28.43|26.03|28.51|26.11|28.39|25.99|0
1753722600000|2025-07-28 17:10:00|28.44|26.04|28.43|26.03|28.47|26.07|28.42|26.02|0
1753722900000|2025-07-28 17:15:00|28.44|26.04|28.66|26.26|28.66|26.26|28.43|26.03|0
1753723200000|2025-07-28 17:20:00|28.67|26.27|28.63|26.23|28.69|26.29|28.54|26.14|0
1753723500000|2025-07-28 17:25:00|28.64|26.24|28.64|26.24|28.68|26.28|28.56|26.16|0
1753723800000|2025-07-28 17:30:00|28.63|26.23|28.58|26.18|28.65|26.25|28.55|26.15|0
1753724100000|2025-07-28 17:35:00|28.59|26.19|28.6|26.2|28.62|26.22|28.55|26.15|0
1753724400000|2025-07-28 17:40:00|28.59|26.19|28.59|26.19|28.62|26.22|28.55|26.15|0
1753724700000|2025-07-28 17:45:00|28.58|26.18|28.59|26.19|28.64|26.24|28.57|26.17|0
1753725000000|2025-07-28 17:50:00|28.6|26.2|28.66|26.26|28.67|26.27|28.57|26.17|0
1753725300000|2025-07-28 17:55:00|28.65|26.25|28.69|26.29|28.69|26.29|28.6|26.2|0
1753725600000|2025-07-28 18:00:00|28.7|26.3|28.8|26.4|28.81|26.41|28.63|26.23|0
1753725900000|2025-07-28 18:05:00|28.81|26.41|28.84|26.44|28.97|26.57|28.77|26.37|0
1753726200000|2025-07-28 18:10:00|28.85|26.45|28.67|26.27|28.87|26.47|28.67|26.27|0
1753726500000|2025-07-28 18:15:00|28.66|26.26|28.64|26.24|28.71|26.31|28.62|26.22|0
1753726800000|2025-07-28 18:20:00|28.65|26.25|28.73|26.33|28.76|26.36|28.65|26.25|0
1753727100000|2025-07-28 18:25:00|28.74|26.34|28.73|26.33|28.76|26.36|28.69|26.29|0
1753727400000|2025-07-28 18:30:00|28.72|26.32|28.74|26.34|28.77|26.37|28.71|26.31|0
1753727700000|2025-07-28 18:35:00|28.73|26.33|28.75|26.35|28.77|26.37|28.7|26.3|0
1753728000000|2025-07-28 18:40:00|28.74|26.34|28.74|26.34|28.77|26.37|28.72|26.32|0
1753728300000|2025-07-28 18:45:00|28.75|26.35|28.76|26.36|28.77|26.37|28.71|26.31|0
1753728600000|2025-07-28 18:50:00|28.75|26.35|28.63|26.23|28.76|26.36|28.57|26.17|0
1753728900000|2025-07-28 18:55:00|28.64|26.24|28.64|26.24|28.68|26.28|28.6|26.2|0
1753729200000|2025-07-28 19:00:00|28.65|26.25|28.72|26.32|28.74|26.34|28.63|26.23|0
1753729500000|2025-07-28 19:05:00|28.71|26.31|28.86|26.46|28.86|26.46|28.71|26.31|0
1753729800000|2025-07-28 19:10:00|28.84|26.44|28.79|26.39|28.86|26.46|28.77|26.37|0
1753730100000|2025-07-28 19:15:00|28.78|26.38|28.83|26.43|28.88|26.48|28.77|26.37|0
1753730400000|2025-07-28 19:20:00|28.82|26.42|28.84|26.44|28.85|26.45|28.76|26.36|0
1753730700000|2025-07-28 19:25:00|28.83|26.43|28.83|26.43|28.86|26.46|28.81|26.41|0
1753731000000|2025-07-28 19:30:00|28.82|26.42|28.88|26.48|28.91|26.51|28.81|26.41|0
1753731300000|2025-07-28 19:35:00|28.89|26.49|28.83|26.43|28.9|26.5|28.77|26.37|0
1753731600000|2025-07-28 19:40:00|28.84|26.44|28.69|26.29|28.84|26.44|28.68|26.28|0
1753731900000|2025-07-28 19:45:00|28.7|26.3|28.66|26.26|28.72|26.32|28.56|26.16|0
1753732200000|2025-07-28 19:50:00|28.62|26.22|28.57|26.17|28.68|26.28|28.54|26.14|0
1753732500000|2025-07-28 19:55:00|28.56|26.16|28.42|26.02|28.62|26.22|28.39|25.99|0
1753732800000|2025-07-28 20:00:00|28.45|26.05|28.35|25.95|28.46|26.06|28.29|25.89|0
1753733100000|2025-07-28 20:05:00|28.34|25.94|28.35|25.95|28.39|25.99|28.33|25.93|0
1753733400000|2025-07-28 20:10:00|28.36|25.96|28.34|25.94|28.39|25.99|28.31|25.91|0
1753733700000|2025-07-28 20:15:00|28.33|25.93|28.41|26.01|28.42|26.02|28.33|25.93|0
1753734000000|2025-07-28 20:20:00|28.4|26|28.42|26.02|28.42|26.02|28.39|25.99|0
1753734300000|2025-07-28 20:25:00|28.41|26.01|28.43|26.03|28.43|26.03|28.4|26|0
1753734600000|2025-07-28 20:30:00|28.42|26.02|28.38|25.98|28.43|26.03|28.35|25.95|0
1753734900000|2025-07-28 20:35:00|28.36|25.96|28.38|25.98|28.4|26|28.35|25.95|0
1753735200000|2025-07-28 20:40:00|28.37|25.97|28.39|25.99|28.39|25.99|28.35|25.95|0
1753735500000|2025-07-28 20:45:00|28.38|25.98|28.4|26|28.4|26|28.36|25.96|0
1753735800000|2025-07-28 20:50:00|28.39|25.99|28.38|25.98|28.39|25.99|28.36|25.96|0
1753736100000|2025-07-28 20:55:00|28.68|25.68|28.67|25.67|28.69|25.69|28.66|25.66|0
1753736400000|2025-07-28 21:00:00|28.68|25.68|28.68|25.68|28.68|25.68|28.68|25.68|0
1753736700000|2025-07-28 21:05:00|28.67|25.67|28.67|25.67|28.68|25.68|28.66|25.66|0
1753737000000|2025-07-28 21:10:00|28.68|25.68|28.68|25.68|28.68|25.68|28.67|25.67|0
1753737300000|2025-07-28 21:15:00|28.67|25.67|28.67|25.67|28.67|25.67|28.67|25.67|0
1753737600000|2025-07-28 21:20:00|28.68|25.68|28.67|25.67|28.68|25.68|28.67|25.67|0
1753737900000|2025-07-28 21:25:00|28.66|25.66|28.66|25.66|28.67|25.67|28.66|25.66|0
1753738200000|2025-07-28 21:30:00|28.67|25.67|28.66|25.66|28.67|25.67|28.66|25.66|0
1753738500000|2025-07-28 21:35:00|28.65|25.65|28.65|25.65|28.65|25.65|28.65|25.65|0
1753738800000|2025-07-28 21:40:00|28.66|25.66|28.66|25.66|28.68|25.68|28.66|25.66|0
1753739100000|2025-07-28 21:45:00|28.67|25.67|28.67|25.67|28.67|25.67|28.67|25.67|0
1753739400000|2025-07-28 21:50:00|28.66|25.66|28.67|25.67|28.67|25.67|28.65|25.65|0
1753739700000|2025-07-28 21:55:00|28.66|25.66|28.65|25.65|28.67|25.67|28.64|25.64|0
1753740000000|2025-07-28 22:00:00|28.68|25.68|28.62|25.62|28.68|25.68|28.61|25.61|0
1753740300000|2025-07-28 22:05:00|28.63|25.63|28.59|25.59|28.63|25.63|28.56|25.56|0
1753740600000|2025-07-28 22:10:00|28.58|25.58|28.55|25.55|28.59|25.59|28.55|25.55|0
1753740900000|2025-07-28 22:15:00|28.54|25.54|28.52|25.52|28.54|25.54|28.5|25.5|0
1753741200000|2025-07-28 22:20:00|28.51|25.51|28.5|25.5|28.53|25.53|28.5|25.5|0
1753741500000|2025-07-28 22:25:00|28.52|25.52|28.52|25.52|28.54|25.54|28.5|25.5|0
1753741800000|2025-07-28 22:30:00|28.51|25.51|28.55|25.55|28.56|25.56|28.51|25.51|0
1753742100000|2025-07-28 22:35:00|28.54|25.54|28.54|25.54|28.55|25.55|28.53|25.53|0
1753742400000|2025-07-28 22:40:00|28.55|25.55|28.55|25.55|28.56|25.56|28.54|25.54|0
1753742700000|2025-07-28 22:45:00|28.56|25.56|28.51|25.51|28.56|25.56|28.51|25.51|0
1753743000000|2025-07-28 22:50:00|28.52|25.52|28.5|25.5|28.52|25.52|28.49|25.49|0
1753743300000|2025-07-28 22:55:00|28.51|25.51|28.51|25.51|28.51|25.51|28.49|25.49|0
1753743600000|2025-07-28 23:00:00|28.5|25.5|28.53|25.53|28.56|25.56|28.49|25.49|0
1753743900000|2025-07-28 23:05:00|28.54|25.54|28.56|25.56|28.56|25.56|28.54|25.54|0
1753744200000|2025-07-28 23:10:00|28.57|25.57|28.56|25.56|28.58|25.58|28.55|25.55|0
1753744500000|2025-07-28 23:15:00|28.57|25.57|28.57|25.57|28.58|25.58|28.55|25.55|0
1753744800000|2025-07-28 23:20:00|28.56|25.56|28.54|25.54|28.57|25.57|28.54|25.54|0
1753745100000|2025-07-28 23:25:00|28.53|25.53|28.53|25.53|28.54|25.54|28.53|25.53|0
1753745400000|2025-07-28 23:30:00|28.54|25.54|28.54|25.54|28.55|25.55|28.53|25.53|0
1753745700000|2025-07-28 23:35:00|28.53|25.53|28.53|25.53|28.54|25.54|28.53|25.53|0
1753746000000|2025-07-28 23:40:00|28.54|25.54|28.52|25.52|28.54|25.54|28.51|25.51|0
1753746300000|2025-07-28 23:45:00|28.51|25.51|28.51|25.51|28.55|25.55|28.51|25.51|0
1753746600000|2025-07-28 23:50:00|28.52|25.52|28.5|25.5|28.52|25.52|28.49|25.49|0
1753746900000|2025-07-28 23:55:00|28.51|25.51|28.5|25.5|28.53|25.53|28.5|25.5|0
1753747200000|2025-07-29 00:00:00|28.51|25.51|28.55|25.55|28.6|25.6|28.5|25.5|0
1753747500000|2025-07-29 00:05:00|28.56|25.56|28.56|25.56|28.57|25.57|28.55|25.55|0
1753747800000|2025-07-29 00:10:00|28.55|25.55|28.62|25.62|28.64|25.64|28.55|25.55|0
1753748100000|2025-07-29 00:15:00|28.63|25.63|28.32|25.92|28.63|25.97|28.3|25.62|0
1753748400000|2025-07-29 00:20:00|28.31|25.91|28.31|25.91|28.33|25.93|28.29|25.89|0
1753748700000|2025-07-29 00:25:00|28.3|25.9|28.2|25.8|28.32|25.92|28.19|25.79|0
1753749000000|2025-07-29 00:30:00|28.22|25.82|28.22|25.82|28.24|25.84|28.2|25.8|0
1753749300000|2025-07-29 00:35:00|28.21|25.81|28.23|25.83|28.23|25.83|28.2|25.8|0
1753749600000|2025-07-29 00:40:00|28.22|25.82|28.24|25.84|28.24|25.84|28.2|25.8|0
1753749900000|2025-07-29 00:45:00|28.23|25.83|28.24|25.84|28.26|25.86|28.22|25.82|0
1753750200000|2025-07-29 00:50:00|28.2|25.8|28.24|25.84|28.25|25.85|28.2|25.8|0
1753750500000|2025-07-29 00:55:00|28.23|25.83|28.24|25.84|28.25|25.85|28.22|25.82|0
1753750800000|2025-07-29 01:00:00|28.25|25.85|28.23|25.83|28.26|25.86|28.22|25.82|0
1753751100000|2025-07-29 01:05:00|28.21|25.81|28.2|25.8|28.26|25.86|28.19|25.79|0
1753751400000|2025-07-29 01:10:00|28.21|25.81|28.21|25.81|28.24|25.84|28.2|25.8|0
1753751700000|2025-07-29 01:15:00|28.2|25.8|28.22|25.82|28.23|25.83|28.2|25.8|0
1753752000000|2025-07-29 01:20:00|28.21|25.81|28.23|25.83|28.24|25.84|28.2|25.8|0
1753752300000|2025-07-29 01:25:00|28.22|25.82|28.23|25.83|28.24|25.84|28.21|25.81|0
1753752600000|2025-07-29 01:30:00|28.18|25.78|28.18|25.78|28.19|25.79|28.15|25.75|0
1753752900000|2025-07-29 01:35:00|28.17|25.77|28.19|25.79|28.19|25.79|28.17|25.77|0
1753753200000|2025-07-29 01:40:00|28.18|25.78|28.18|25.78|28.19|25.79|28.17|25.77|0
1753753500000|2025-07-29 01:45:00|28.17|25.77|28.18|25.78|28.18|25.78|28.16|25.76|0
1753753800000|2025-07-29 01:50:00|28.19|25.79|28.17|25.77|28.19|25.79|28.16|25.76|0
1753754100000|2025-07-29 01:55:00|28.18|25.78|28.18|25.78|28.22|25.82|28.16|25.76|0
1753754400000|2025-07-29 02:00:00|28.19|25.79|28.22|25.82|28.27|25.87|28.17|25.77|0
1753754700000|2025-07-29 02:05:00|28.21|25.81|28.22|25.82|28.23|25.83|28.18|25.78|0
1753755000000|2025-07-29 02:10:00|28.21|25.81|28.15|25.75|28.22|25.82|28.15|25.75|0
1753755300000|2025-07-29 02:15:00|28.16|25.76|28.18|25.78|28.19|25.79|28.15|25.75|0
1753755600000|2025-07-29 02:20:00|28.19|25.79|28.2|25.8|28.2|25.8|28.17|25.77|0
1753755900000|2025-07-29 02:25:00|28.18|25.78|28.18|25.78|28.19|25.79|28.15|25.75|0
1753756200000|2025-07-29 02:30:00|28.17|25.77|28.17|25.77|28.21|25.81|28.14|25.74|0
1753756500000|2025-07-29 02:35:00|28.16|25.76|28.18|25.78|28.2|25.8|28.14|25.74|0
1753756800000|2025-07-29 02:40:00|28.19|25.79|28.17|25.77|28.19|25.79|28.16|25.76|0
1753757100000|2025-07-29 02:45:00|28.16|25.76|28.17|25.77|28.17|25.77|28.14|25.74|0
1753757400000|2025-07-29 02:50:00|28.18|25.78|28.17|25.77|28.19|25.79|28.17|25.77|0
1753757700000|2025-07-29 02:55:00|28.18|25.78|28.11|25.71|28.19|25.79|28.11|25.71|0
1753758000000|2025-07-29 03:00:00|28.12|25.72|28.12|25.72|28.14|25.74|28.09|25.69|0
1753758300000|2025-07-29 03:05:00|28.11|25.71|28.08|25.68|28.12|25.72|28.06|25.66|0
1753758600000|2025-07-29 03:10:00|28.06|25.66|28.07|25.67|28.09|25.69|28.06|25.66|0
1753758900000|2025-07-29 03:15:00|28.08|25.68|28.06|25.66|28.08|25.68|28.06|25.66|0
1753759200000|2025-07-29 03:20:00|28.07|25.67|28.08|25.68|28.1|25.7|28.07|25.67|0
1753759500000|2025-07-29 03:25:00|28.07|25.67|28.08|25.68|28.08|25.68|28.07|25.67|0
1753759800000|2025-07-29 03:30:00|28.09|25.69|28.09|25.69|28.1|25.7|28.06|25.66|0
1753760100000|2025-07-29 03:35:00|28.1|25.7|28.08|25.68|28.1|25.7|28.07|25.67|0
1753760400000|2025-07-29 03:40:00|28.07|25.67|28.08|25.68|28.1|25.7|28.06|25.66|0
1753760700000|2025-07-29 03:45:00|28.07|25.67|28.08|25.68|28.09|25.69|28.07|25.67|0
1753761000000|2025-07-29 03:50:00|28.09|25.69|28.08|25.68|28.1|25.7|28.07|25.67|0
1753761300000|2025-07-29 03:55:00|28.07|25.67|28.08|25.68|28.1|25.7|28.05|25.65|0
1753761600000|2025-07-29 04:00:00|28.07|25.67|28.02|25.62|28.09|25.69|27.25|24.85|0
1753761900000|2025-07-29 04:05:00|28.03|25.63|28.04|25.64|28.04|25.64|28.01|25.61|0
1753762200000|2025-07-29 04:10:00|28.03|25.63|27.98|25.58|28.04|25.64|27.98|25.58|0
1753762500000|2025-07-29 04:15:00|27.97|25.57|27.99|25.59|28.01|25.61|27.97|25.57|0
1753762800000|2025-07-29 04:20:00|27.97|25.57|28.01|25.61|28.02|25.62|27.97|25.57|0
1753763100000|2025-07-29 04:25:00|28|25.6|27.98|25.58|28.01|25.61|27.97|25.57|0
1753763400000|2025-07-29 04:30:00|27.97|25.57|27.98|25.58|27.99|25.59|27.96|25.56|0
1753763700000|2025-07-29 04:35:00|27.99|25.59|27.99|25.59|27.99|25.59|27.97|25.57|0
1753764000000|2025-07-29 04:40:00|27.98|25.58|28.02|25.62|28.06|25.66|27.98|25.58|0
1753764300000|2025-07-29 04:45:00|28.04|25.64|28.04|25.64|28.04|25.64|28.01|25.61|0
1753764600000|2025-07-29 04:50:00|28.03|25.63|28.03|25.63|28.04|25.64|28.01|25.61|0
1753764900000|2025-07-29 04:55:00|28.04|25.64|28.05|25.65|28.05|25.65|28.02|25.62|0
1753765200000|2025-07-29 05:00:00|28.04|25.64|28.02|25.62|28.05|25.65|28|25.6|0
1753765500000|2025-07-29 05:05:00|28.03|25.63|28.03|25.63|28.04|25.64|28.02|25.62|0
1753765800000|2025-07-29 05:10:00|28.05|25.65|28.04|25.64|28.05|25.65|28.02|25.62|0
1753766100000|2025-07-29 05:15:00|28.05|25.65|28.03|25.63|28.05|25.65|28.02|25.62|0
1753766400000|2025-07-29 05:20:00|28.01|25.61|28.04|25.64|28.04|25.64|28.01|25.61|0
1753766700000|2025-07-29 05:25:00|28.05|25.65|28.04|25.64|28.05|25.65|28.03|25.63|0
1753767000000|2025-07-29 05:30:00|28.05|25.65|28.04|25.64|28.06|25.66|28.02|25.62|0
1753767300000|2025-07-29 05:35:00|28.05|25.65|28.03|25.63|28.05|25.65|28.03|25.63|0
1753767600000|2025-07-29 05:40:00|28.04|25.64|28.04|25.64|28.05|25.65|28.02|25.62|0
1753767900000|2025-07-29 05:45:00|28.03|25.63|28.02|25.62|28.05|25.65|28|25.6|0
1753768200000|2025-07-29 05:50:00|28.01|25.61|27.93|25.53|28.01|25.61|27.91|25.51|0
1753768500000|2025-07-29 05:55:00|27.92|25.52|27.93|25.53|27.95|25.55|27.91|25.51|0
1753768800000|2025-07-29 06:00:00|27.92|25.52|27.92|25.52|27.97|25.57|27.9|25.5|0
1753769100000|2025-07-29 06:05:00|27.93|25.53|27.94|25.54|27.94|25.54|27.91|25.51|0
1753769400000|2025-07-29 06:10:00|27.93|25.53|27.92|25.52|27.95|25.55|27.91|25.51|0
1753769700000|2025-07-29 06:15:00|27.93|25.53|27.93|25.53|27.95|25.55|27.92|25.52|0
1753770000000|2025-07-29 06:20:00|27.92|25.52|27.94|25.54|27.95|25.55|27.91|25.51|0
1753770300000|2025-07-29 06:25:00|27.95|25.55|27.93|25.53|27.95|25.55|27.92|25.52|0
1753770600000|2025-07-29 06:30:00|27.94|25.54|27.99|25.59|28.02|25.62|27.93|25.53|0
1753770900000|2025-07-29 06:35:00|27.98|25.58|28.01|25.61|28.05|25.65|27.97|25.57|0
1753771200000|2025-07-29 06:40:00|28.03|25.63|27.98|25.58|28.05|25.65|27.97|25.57|0
1753771500000|2025-07-29 06:45:00|27.99|25.59|28.03|25.63|28.03|25.63|27.97|25.57|0
1753771800000|2025-07-29 06:50:00|28.02|25.62|28.04|25.64|28.04|25.64|28|25.6|0
1753772100000|2025-07-29 06:55:00|28.03|25.63|28.05|25.65|28.07|25.67|28|25.6|0
1753772400000|2025-07-29 07:00:00|28.03|25.63|28.01|25.61|28.06|25.66|28|25.6|0
1753772700000|2025-07-29 07:05:00|28.02|25.62|28.02|25.62|28.04|25.64|28|25.6|0
1753773000000|2025-07-29 07:10:00|28.01|25.61|27.98|25.58|28.02|25.62|27.96|25.56|0
1753773300000|2025-07-29 07:15:00|27.97|25.57|27.94|25.54|27.98|25.58|27.87|25.47|0
1753773600000|2025-07-29 07:20:00|27.93|25.53|27.94|25.54|27.95|25.55|27.9|25.5|0
1753773900000|2025-07-29 07:25:00|27.93|25.53|27.98|25.58|27.99|25.59|27.93|25.53|0
1753774200000|2025-07-29 07:30:00|27.96|25.56|27.88|25.48|27.97|25.57|27.84|25.44|0
1753774500000|2025-07-29 07:35:00|27.87|25.47|27.88|25.48|27.89|25.49|27.85|25.45|0
1753774800000|2025-07-29 07:40:00|27.87|25.47|27.83|25.43|27.88|25.48|27.81|25.41|0
1753775100000|2025-07-29 07:45:00|27.82|25.42|27.73|25.33|27.83|25.43|27.7|25.3|0
1753775400000|2025-07-29 07:50:00|27.72|25.32|27.69|25.29|27.76|25.36|27.68|25.28|0
1753775700000|2025-07-29 07:55:00|27.7|25.3|27.74|25.34|27.77|25.37|27.67|25.27|0
1753776000000|2025-07-29 08:00:00|27.75|25.35|27.75|25.35|27.78|25.38|27.73|25.33|0
1753776300000|2025-07-29 08:05:00|27.73|25.33|27.69|25.29|27.75|25.35|27.67|25.27|0
1753776600000|2025-07-29 08:10:00|27.68|25.28|27.69|25.29|27.7|25.3|27.67|25.27|0
1753776900000|2025-07-29 08:15:00|27.68|25.28|27.69|25.29|27.79|25.39|27.67|25.27|0
1753777200000|2025-07-29 08:20:00|27.68|25.28|27.7|25.3|27.72|25.32|27.67|25.27|0
1753777500000|2025-07-29 08:25:00|27.69|25.29|27.69|25.29|27.71|25.31|27.67|25.27|0
1753777800000|2025-07-29 08:30:00|27.7|25.3|27.64|25.24|27.7|25.3|27.64|25.24|0
1753778100000|2025-07-29 08:35:00|27.65|25.25|27.64|25.24|27.66|25.26|27.62|25.22|0
1753778400000|2025-07-29 08:40:00|27.65|25.25|27.64|25.24|27.66|25.26|27.62|25.22|0
1753778700000|2025-07-29 08:45:00|27.65|25.25|27.7|25.3|27.71|25.31|27.62|25.22|0
1753779000000|2025-07-29 08:50:00|27.68|25.28|27.66|25.26|27.69|25.29|27.66|25.26|0
1753779300000|2025-07-29 08:55:00|27.67|25.27|27.67|25.27|27.69|25.29|27.66|25.26|0
1753779600000|2025-07-29 09:00:00|27.68|25.28|27.69|25.29|27.69|25.29|27.67|25.27|0
1753779900000|2025-07-29 09:05:00|27.68|25.28|27.63|25.23|27.68|25.28|27.62|25.22|0
1753780200000|2025-07-29 09:10:00|27.62|25.22|27.59|25.19|27.65|25.25|27.56|25.16|0
1753780500000|2025-07-29 09:15:00|27.58|25.18|27.58|25.18|27.6|25.2|27.56|25.16|0
1753780800000|2025-07-29 09:20:00|27.59|25.19|27.69|25.29|27.7|25.3|27.59|25.19|0
1753781100000|2025-07-29 09:25:00|27.68|25.28|27.62|25.22|27.69|25.29|27.62|25.22|0
1753781400000|2025-07-29 09:30:00|27.61|25.21|27.63|25.23|27.64|25.24|27.6|25.2|0
1753781700000|2025-07-29 09:35:00|27.64|25.24|27.64|25.24|27.65|25.25|27.6|25.2|0
1753782000000|2025-07-29 09:40:00|27.63|25.23|27.68|25.28|27.7|25.3|27.62|25.22|0
1753782300000|2025-07-29 09:45:00|27.67|25.27|27.64|25.24|27.71|25.31|27.61|25.21|0
1753782600000|2025-07-29 09:50:00|27.63|25.23|27.6|25.2|27.65|25.25|27.58|25.18|0
1753782900000|2025-07-29 09:55:00|27.69|25.29|27.58|25.18|27.92|25.52|27.54|25.14|0
1753783200000|2025-07-29 10:00:00|27.57|25.17|27.59|25.19|27.64|25.24|27.56|25.16|0
1753783500000|2025-07-29 10:05:00|27.63|25.23|27.65|25.25|27.66|25.26|27.59|25.19|0
1753783800000|2025-07-29 10:10:00|27.64|25.24|27.64|25.24|27.66|25.26|27.62|25.22|0
1753784100000|2025-07-29 10:15:00|27.63|25.23|27.63|25.23|27.65|25.25|27.61|25.21|0
1753784400000|2025-07-29 10:20:00|27.64|25.24|27.62|25.22|27.64|25.24|27.61|25.21|0
1753784700000|2025-07-29 10:25:00|27.63|25.23|27.62|25.22|27.64|25.24|27.61|25.21|0
1753785000000|2025-07-29 10:30:00|27.64|25.24|27.58|25.18|27.64|25.24|27.57|25.17|0
1753785300000|2025-07-29 10:35:00|27.59|25.19|27.63|25.23|27.66|25.26|27.58|25.18|0
1753785600000|2025-07-29 10:40:00|27.64|25.24|27.62|25.22|27.65|25.25|27.61|25.21|0
1753785900000|2025-07-29 10:45:00|27.61|25.21|27.63|25.23|27.64|25.24|27.61|25.21|0
1753786200000|2025-07-29 10:50:00|27.62|25.22|27.64|25.24|27.65|25.25|27.61|25.21|0
1753786500000|2025-07-29 10:55:00|27.63|25.23|27.64|25.24|27.65|25.25|27.62|25.22|0
1753786800000|2025-07-29 11:00:00|27.63|25.23|27.64|25.24|27.66|25.26|27.59|25.19|0
1753787100000|2025-07-29 11:05:00|27.65|25.25|27.68|25.28|27.69|25.29|27.62|25.22|0
1753787400000|2025-07-29 11:10:00|27.67|25.27|27.64|25.24|27.67|25.27|27.61|25.21|0
1753787700000|2025-07-29 11:15:00|27.63|25.23|27.69|25.29|27.75|25.35|27.62|25.22|0
1753788000000|2025-07-29 11:20:00|27.7|25.3|27.7|25.3|27.71|25.31|27.68|25.28|0
1753788300000|2025-07-29 11:25:00|27.71|25.31|27.71|25.31|27.71|25.31|27.7|25.3|0
1753788600000|2025-07-29 11:30:00|27.7|25.3|27.74|25.34|27.76|25.36|27.67|25.27|0
1753788900000|2025-07-29 11:35:00|27.73|25.33|27.84|25.44|27.84|25.44|27.73|25.33|0
1753789200000|2025-07-29 11:40:00|27.83|25.43|27.82|25.42|27.84|25.44|27.76|25.36|0
1753789500000|2025-07-29 11:45:00|27.83|25.43|27.84|25.44|27.84|25.44|27.8|25.4|0
1753789800000|2025-07-29 11:50:00|27.85|25.45|27.83|25.43|27.85|25.45|27.8|25.4|0
1753790100000|2025-07-29 11:55:00|27.84|25.44|27.82|25.42|27.84|25.44|27.81|25.41|0
1753790400000|2025-07-29 12:00:00|27.83|25.43|27.83|25.43|27.85|25.45|27.81|25.41|0
1753790700000|2025-07-29 12:05:00|27.82|25.42|27.72|25.32|27.83|25.43|27.71|25.31|0
1753791000000|2025-07-29 12:10:00|27.77|25.37|27.76|25.36|27.79|25.39|27.72|25.32|0
1753791300000|2025-07-29 12:15:00|27.78|25.38|27.79|25.39|27.8|25.4|27.76|25.36|0
1753791600000|2025-07-29 12:20:00|27.78|25.38|27.84|25.44|27.85|25.45|27.77|25.37|0
1753791900000|2025-07-29 12:25:00|27.85|25.45|27.83|25.43|27.85|25.45|27.81|25.41|0
1753792200000|2025-07-29 12:30:00|27.93|25.53|27.88|25.48|27.94|25.54|27.81|25.41|0
1753792500000|2025-07-29 12:35:00|27.89|25.49|27.87|25.47|27.93|25.53|27.82|25.42|0
1753792800000|2025-07-29 12:40:00|27.88|25.48|27.93|25.53|27.93|25.53|27.85|25.45|0
1753793100000|2025-07-29 12:45:00|27.95|25.55|27.95|25.55|27.95|25.55|27.91|25.51|0
1753793400000|2025-07-29 12:50:00|27.94|25.54|27.95|25.55|27.98|25.58|27.91|25.51|0
1753793700000|2025-07-29 12:55:00|27.96|25.56|28.02|25.62|28.04|25.64|27.96|25.56|0
1753794000000|2025-07-29 13:00:00|28.03|25.63|27.99|25.59|29.77|27.37|27.95|25.55|0
1753794300000|2025-07-29 13:05:00|27.96|25.56|27.99|25.59|28|25.6|27.95|25.55|0
1753794600000|2025-07-29 13:10:00|28|25.6|27.97|25.57|28.06|25.66|27.96|25.56|0
1753794900000|2025-07-29 13:15:00|27.98|25.58|27.97|25.57|27.99|25.59|27.96|25.56|0
1753795200000|2025-07-29 13:20:00|27.98|25.58|28.25|25.25|28.26|25.58|27.91|25.25|0
1753795500000|2025-07-29 13:25:00|28.27|25.27|28.25|25.25|28.31|25.31|28.22|25.22|0
1753795800000|2025-07-29 13:30:00|27.89|25.49|27.98|25.58|28.1|25.7|27.85|25.45|0
1753796100000|2025-07-29 13:35:00|27.99|25.59|27.92|25.52|28|25.6|27.88|25.48|0
1753796400000|2025-07-29 13:40:00|27.91|25.51|27.98|25.58|28.04|25.64|27.85|25.45|0
1753796700000|2025-07-29 13:45:00|27.97|25.57|28.07|25.67|28.18|25.78|27.88|25.48|0
1753797000000|2025-07-29 13:50:00|28.06|25.66|28.04|25.64|28.25|25.85|28.03|25.63|0
1753797300000|2025-07-29 13:55:00|28.03|25.63|27.95|25.55|28.1|25.7|27.85|25.45|0
1753797600000|2025-07-29 14:00:00|27.96|25.56|28.04|25.64|28.11|25.71|27.82|25.42|0
1753797900000|2025-07-29 14:05:00|28.02|25.62|28.07|25.67|28.13|25.73|28|25.6|0
1753798200000|2025-07-29 14:10:00|28.08|25.68|28.09|25.69|28.13|25.73|28|25.6|0
1753798500000|2025-07-29 14:15:00|28.1|25.7|28.08|25.68|28.12|25.72|28.02|25.62|0
1753798800000|2025-07-29 14:20:00|28.07|25.67|28.15|25.75|28.18|25.78|28.03|25.63|0
1753799100000|2025-07-29 14:25:00|28.14|25.74|28.12|25.72|28.24|25.84|28.09|25.69|0
1753799400000|2025-07-29 14:30:00|28.11|25.71|28.1|25.7|28.2|25.8|28.04|25.64|0
1753799700000|2025-07-29 14:35:00|28.09|25.69|28.09|25.69|28.17|25.77|28.08|25.68|0
1753800000000|2025-07-29 14:40:00|28.1|25.7|28.27|25.87|28.28|25.88|28.09|25.69|0
1753800300000|2025-07-29 14:45:00|28.28|25.88|28.27|25.87|28.31|25.91|28.18|25.78|0
1753800600000|2025-07-29 14:50:00|28.26|25.86|28.45|26.05|28.53|26.13|28.24|25.84|0
1753800900000|2025-07-29 14:55:00|28.46|26.06|28.5|26.1|28.57|26.17|28.44|26.04|0
1753801200000|2025-07-29 15:00:00|28.51|26.11|28.49|26.09|28.53|26.13|28.39|25.99|0
1753801500000|2025-07-29 15:05:00|28.5|26.1|28.59|26.19|28.62|26.22|28.47|26.07|0
1753801800000|2025-07-29 15:10:00|28.6|26.2|28.61|26.21|28.62|26.22|28.51|26.11|0
1753802100000|2025-07-29 15:15:00|28.63|26.23|28.84|26.44|28.89|26.49|28.59|26.19|0
1753802400000|2025-07-29 15:20:00|28.85|26.45|28.9|26.5|28.93|26.53|28.8|26.4|0
1753802700000|2025-07-29 15:25:00|28.89|26.49|29.11|26.71|29.12|26.72|28.88|26.48|0
1753803000000|2025-07-29 15:30:00|29.13|26.73|29.06|26.66|29.16|26.76|29|26.6|0
1753803300000|2025-07-29 15:35:00|29.07|26.67|29.08|26.68|29.12|26.72|28.98|26.58|0
1753803600000|2025-07-29 15:40:00|29.09|26.69|29.3|26.9|29.43|27.03|29.05|26.65|0
1753803900000|2025-07-29 15:45:00|29.28|26.88|28.88|26.48|29.28|26.88|28.85|26.45|0
1753804200000|2025-07-29 15:50:00|28.85|26.45|28.75|26.35|28.87|26.47|28.69|26.29|0
1753804500000|2025-07-29 15:55:00|28.74|26.34|28.67|26.27|28.75|26.35|28.61|26.21|0
1753804800000|2025-07-29 16:00:00|28.63|26.23|28.8|26.4|28.85|26.45|28.63|26.23|0
1753805100000|2025-07-29 16:05:00|28.81|26.41|28.91|26.51|28.92|26.52|28.76|26.36|0
1753805400000|2025-07-29 16:10:00|28.9|26.5|28.89|26.49|28.96|26.56|28.85|26.45|0
1753805700000|2025-07-29 16:15:00|28.9|26.5|28.89|26.49|28.94|26.54|28.83|26.43|0
1753806000000|2025-07-29 16:20:00|28.88|26.48|28.85|26.45|28.94|26.54|28.83|26.43|0
1753806300000|2025-07-29 16:25:00|28.83|26.43|28.88|26.48|28.96|26.56|28.76|26.36|0
1753806600000|2025-07-29 16:30:00|28.89|26.49|28.85|26.45|28.9|26.5|28.77|26.37|0
1753806900000|2025-07-29 16:35:00|28.84|26.44|29.12|26.72|29.13|26.73|28.83|26.43|0
1753807200000|2025-07-29 16:40:00|29.13|26.73|28.97|26.57|29.14|26.74|28.94|26.54|0
1753807500000|2025-07-29 16:45:00|28.98|26.58|28.99|26.59|29.05|26.65|28.96|26.56|0
1753807800000|2025-07-29 16:50:00|29|26.6|28.98|26.58|29.01|26.61|28.94|26.54|0
1753808100000|2025-07-29 16:55:00|28.97|26.57|28.84|26.44|28.98|26.58|28.83|26.43|0
1753808400000|2025-07-29 17:00:00|28.85|26.45|28.71|26.31|28.9|26.5|28.68|26.28|0
1753808700000|2025-07-29 17:05:00|28.7|26.3|28.74|26.34|28.8|26.4|28.68|26.28|0
1753809000000|2025-07-29 17:10:00|28.73|26.33|28.74|26.34|28.78|26.38|28.7|26.3|0
1753809300000|2025-07-29 17:15:00|28.73|26.33|28.83|26.43|28.86|26.46|28.7|26.3|0
1753809600000|2025-07-29 17:20:00|28.84|26.44|28.82|26.42|28.87|26.47|28.81|26.41|0
1753809900000|2025-07-29 17:25:00|28.81|26.41|28.85|26.45|28.89|26.49|28.76|26.36|0
1753810200000|2025-07-29 17:30:00|28.84|26.44|28.87|26.47|28.88|26.48|28.8|26.4|0
1753810500000|2025-07-29 17:35:00|28.86|26.46|29.05|26.65|29.16|26.76|28.84|26.44|0
1753810800000|2025-07-29 17:40:00|29.06|26.66|29.27|26.87|29.31|26.91|29.03|26.63|0
1753811100000|2025-07-29 17:45:00|29.28|26.88|29.26|26.86|29.33|26.93|29.2|26.8|0
1753811400000|2025-07-29 17:50:00|29.27|26.87|29.38|26.98|29.48|27.08|29.26|26.86|0
1753811700000|2025-07-29 17:55:00|29.37|26.97|29.28|26.88|29.39|26.99|29.26|26.86|0
1753812000000|2025-07-29 18:00:00|29.29|26.89|29.17|26.77|29.33|26.93|29.11|26.71|0
1753812300000|2025-07-29 18:05:00|29.16|26.76|29.34|26.94|29.35|26.95|29.16|26.76|0
1753812600000|2025-07-29 18:10:00|29.33|26.93|29.42|27.02|29.44|27.04|29.31|26.91|0
1753812900000|2025-07-29 18:15:00|29.43|27.03|29.42|27.02|29.47|27.07|29.37|26.97|0
1753813200000|2025-07-29 18:20:00|29.43|27.03|29.59|27.19|29.6|27.2|29.42|27.02|0
1753813500000|2025-07-29 18:25:00|29.58|27.18|29.56|27.16|29.63|27.23|29.52|27.12|0
1753813800000|2025-07-29 18:30:00|29.57|27.17|29.54|27.14|29.57|27.17|29.48|27.08|0
1753814100000|2025-07-29 18:35:00|29.55|27.15|29.46|27.06|29.57|27.17|29.46|27.06|0
1753814400000|2025-07-29 18:40:00|29.44|27.04|29.44|27.04|29.46|27.06|29.35|26.95|0
1753814700000|2025-07-29 18:45:00|29.43|27.03|29.52|27.12|29.55|27.15|29.41|27.01|0
1753815000000|2025-07-29 18:50:00|29.51|27.11|29.61|27.21|29.64|27.24|29.47|27.07|0
1753815300000|2025-07-29 18:55:00|29.62|27.22|29.71|27.31|29.79|27.39|29.61|27.21|0
1753815600000|2025-07-29 19:00:00|29.72|27.32|29.81|27.41|29.83|27.43|29.7|27.3|0
1753815900000|2025-07-29 19:05:00|29.8|27.4|29.81|27.41|29.84|27.44|29.75|27.35|0
1753816200000|2025-07-29 19:10:00|29.8|27.4|29.8|27.4|29.87|27.47|29.78|27.38|0
1753816500000|2025-07-29 19:15:00|29.81|27.41|29.82|27.42|29.9|27.5|29.77|27.37|0
1753816800000|2025-07-29 19:20:00|29.83|27.43|29.92|27.52|29.94|27.54|29.79|27.39|0
1753817100000|2025-07-29 19:25:00|29.93|27.53|30|27.6|30.01|27.61|29.9|27.5|0
1753817400000|2025-07-29 19:30:00|29.98|27.58|29.96|27.56|29.98|27.58|29.89|27.49|0
1753817700000|2025-07-29 19:35:00|29.95|27.55|30.25|27.85|30.28|27.88|29.95|27.55|0
1753818000000|2025-07-29 19:40:00|30.24|27.84|30.11|27.71|30.26|27.86|30.11|27.71|0
1753818300000|2025-07-29 19:45:00|30.1|27.7|30.02|27.62|30.12|27.72|29.99|27.59|0
1753818600000|2025-07-29 19:50:00|30|27.6|30.05|27.65|30.14|27.74|29.97|27.57|0
1753818900000|2025-07-29 19:55:00|30.1|27.7|29.95|27.55|30.13|27.73|29.92|27.52|0
1753819200000|2025-07-29 20:00:00|30.02|27.62|30.02|27.62|30.07|27.67|29.97|27.57|0
1753819500000|2025-07-29 20:05:00|30.03|27.63|30.09|27.69|30.09|27.69|30.02|27.62|0
1753819800000|2025-07-29 20:10:00|30.08|27.68|30.14|27.74|30.14|27.74|30.04|27.64|0
1753820100000|2025-07-29 20:15:00|30.11|27.71|30.12|27.72|30.15|27.75|30.1|27.7|0
1753820400000|2025-07-29 20:20:00|30.13|27.73|30.13|27.73|30.15|27.75|30.11|27.71|0
1753820700000|2025-07-29 20:25:00|30.14|27.74|30.11|27.71|30.14|27.74|30.1|27.7|0
1753821000000|2025-07-29 20:30:00|30.12|27.72|30.22|27.82|30.23|27.83|30.12|27.72|0
1753821300000|2025-07-29 20:35:00|30.24|27.84|30.22|27.82|30.24|27.84|30.19|27.79|0
1753821600000|2025-07-29 20:40:00|30.23|27.83|30.24|27.84|30.25|27.85|30.2|27.8|0
1753821900000|2025-07-29 20:45:00|30.23|27.83|30.2|27.8|30.24|27.84|30.19|27.79|0
1753822200000|2025-07-29 20:50:00|30.21|27.81|30.24|27.84|30.24|27.84|30.19|27.79|0
1753822500000|2025-07-29 20:55:00|30.54|27.54|30.49|27.49|30.54|27.54|30.49|27.49|0
1753822800000|2025-07-29 21:00:00|30.5|27.5|30.51|27.51|30.51|27.51|30.5|27.5|0
1753823100000|2025-07-29 21:05:00|30.5|27.5|30.5|27.5|30.5|27.5|30.5|27.5|0
1753823400000|2025-07-29 21:10:00|30.51|27.51|30.5|27.5|30.51|27.51|30.5|27.5|0
1753824000000|2025-07-29 21:20:00|30.51|27.51|30.5|27.5|30.51|27.51|30.5|27.5|0
1753824300000|2025-07-29 21:25:00|30.51|27.51|30.49|27.49|30.51|27.51|30.48|27.48|0
1753824600000|2025-07-29 21:30:00|30.48|27.48|30.49|27.49|30.49|27.49|30.48|27.48|0
1753825200000|2025-07-29 21:40:00|30.51|27.51|30.49|27.49|30.51|27.51|30.49|27.49|0
1753825500000|2025-07-29 21:45:00|30.5|27.5|30.44|27.44|30.5|27.5|30.44|27.44|0
1753825800000|2025-07-29 21:50:00|30.46|27.46|30.46|27.46|30.47|27.47|30.45|27.45|0
1753826100000|2025-07-29 21:55:00|30.47|27.47|30.46|27.46|30.48|27.48|30.46|27.46|0
1753826400000|2025-07-29 22:00:00|30.48|27.48|30.33|27.33|30.48|27.48|30.33|27.33|0
1753826700000|2025-07-29 22:05:00|30.34|27.34|30.39|27.39|30.41|27.41|30.32|27.32|0
1753827000000|2025-07-29 22:10:00|30.4|27.4|30.41|27.41|30.42|27.42|30.38|27.38|0
1753827300000|2025-07-29 22:15:00|30.4|27.4|30.38|27.38|30.4|27.4|30.36|27.36|0
1753827600000|2025-07-29 22:20:00|30.37|27.37|30.39|27.39|30.41|27.41|30.37|27.37|0
1753827900000|2025-07-29 22:25:00|30.38|27.38|30.4|27.4|30.42|27.42|30.38|27.38|0
1753828200000|2025-07-29 22:30:00|30.39|27.39|30.4|27.4|30.41|27.41|30.37|27.37|0
1753828500000|2025-07-29 22:35:00|30.41|27.41|30.4|27.4|30.42|27.42|30.38|27.38|0
1753828800000|2025-07-29 22:40:00|30.39|27.39|30.37|27.37|30.4|27.4|30.36|27.36|0
1753829100000|2025-07-29 22:45:00|30.36|27.36|30.34|27.34|30.37|27.37|30.33|27.33|0
1753829400000|2025-07-29 22:50:00|30.33|27.33|30.32|27.32|30.34|27.34|30.32|27.32|0
1753829700000|2025-07-29 22:55:00|30.31|27.31|30.32|27.32|30.33|27.33|30.29|27.29|0
1753830000000|2025-07-29 23:00:00|30.31|27.31|30.35|27.35|30.36|27.36|30.31|27.31|0
1753830300000|2025-07-29 23:05:00|30.34|27.34|30.3|27.3|30.34|27.34|30.3|27.3|0
1753830600000|2025-07-29 23:10:00|30.31|27.31|30.33|27.33|30.35|27.35|30.3|27.3|0
1753830900000|2025-07-29 23:15:00|30.32|27.32|30.31|27.31|30.33|27.33|30.3|27.3|0
1753831200000|2025-07-29 23:20:00|30.32|27.32|30.3|27.3|30.32|27.32|30.3|27.3|0
1753831500000|2025-07-29 23:25:00|30.31|27.31|30.3|27.3|30.31|27.31|30.29|27.29|0
1753831800000|2025-07-29 23:30:00|30.29|27.29|30.27|27.27|30.29|27.29|30.26|27.26|0
1753832100000|2025-07-29 23:35:00|30.26|27.26|30.26|27.26|30.27|27.27|30.24|27.24|0
1753832400000|2025-07-29 23:40:00|30.27|27.27|30.29|27.29|30.29|27.29|30.27|27.27|0
1753832700000|2025-07-29 23:45:00|30.3|27.3|30.34|27.34|30.36|27.36|30.3|27.3|0
1753833000000|2025-07-29 23:50:00|30.35|27.35|30.36|27.36|30.37|27.37|30.34|27.34|0
1753833300000|2025-07-29 23:55:00|30.37|27.37|30.31|27.31|30.37|27.37|30.3|27.3|0
1753833600000|2025-07-30 00:00:00|30.3|27.3|30.31|27.31|30.32|27.32|30.28|27.28|0
1753833900000|2025-07-30 00:05:00|30.32|27.32|30.28|27.28|30.32|27.32|30.28|27.28|0
1753834200000|2025-07-30 00:10:00|30.27|27.27|30.18|27.18|30.28|27.28|30.17|27.17|0
1753834500000|2025-07-30 00:15:00|30.19|27.19|29.78|27.38|30.19|27.49|29.73|27.19|0
1753834800000|2025-07-30 00:20:00|29.75|27.35|29.77|27.37|29.78|27.38|29.73|27.33|0
1753835100000|2025-07-30 00:25:00|29.78|27.38|29.78|27.38|29.79|27.39|29.74|27.34|0
1753835400000|2025-07-30 00:30:00|29.76|27.36|29.75|27.35|29.77|27.37|29.74|27.34|0
1753835700000|2025-07-30 00:35:00|29.76|27.36|29.76|27.36|29.78|27.38|29.73|27.33|0
1753836000000|2025-07-30 00:40:00|29.77|27.37|29.71|27.31|29.79|27.39|29.7|27.3|0
1753836300000|2025-07-30 00:45:00|29.69|27.29|29.71|27.31|29.73|27.33|29.69|27.29|0
1753836600000|2025-07-30 00:50:00|29.7|27.3|29.71|27.31|29.72|27.32|29.7|27.3|0
1753836900000|2025-07-30 00:55:00|29.7|27.3|29.72|27.32|29.74|27.34|29.7|27.3|0
1753837200000|2025-07-30 01:00:00|29.73|27.33|29.72|27.32|29.74|27.34|29.7|27.3|0
1753837500000|2025-07-30 01:05:00|29.7|27.3|29.74|27.34|29.77|27.37|29.69|27.29|0
1753837800000|2025-07-30 01:10:00|29.75|27.35|29.75|27.35|29.75|27.35|29.72|27.32|0
1753838100000|2025-07-30 01:15:00|29.74|27.34|29.75|27.35|29.76|27.36|29.71|27.31|0
1753838400000|2025-07-30 01:20:00|29.76|27.36|29.74|27.34|29.78|27.38|29.72|27.32|0
1753838700000|2025-07-30 01:25:00|29.75|27.35|29.74|27.34|29.75|27.35|29.72|27.32|0
1753839000000|2025-07-30 01:30:00|29.76|27.36|29.84|27.44|29.91|27.51|29.73|27.33|0
1753839300000|2025-07-30 01:35:00|29.83|27.43|29.78|27.38|29.85|27.45|29.72|27.32|0
1753839600000|2025-07-30 01:40:00|29.8|27.4|29.75|27.35|29.8|27.4|29.73|27.33|0
1753839900000|2025-07-30 01:45:00|29.76|27.36|29.73|27.33|29.76|27.36|29.71|27.31|0
1753840200000|2025-07-30 01:50:00|29.74|27.34|29.73|27.33|29.76|27.36|29.72|27.32|0
1753840500000|2025-07-30 01:55:00|29.74|27.34|29.73|27.33|29.74|27.34|29.72|27.32|0
1753840800000|2025-07-30 02:00:00|29.72|27.32|29.71|27.31|29.74|27.34|29.71|27.31|0
1753841100000|2025-07-30 02:05:00|29.7|27.3|29.71|27.31|29.74|27.34|29.7|27.3|0
1753841400000|2025-07-30 02:10:00|29.72|27.32|29.72|27.32|29.73|27.33|29.68|27.28|0
1753841700000|2025-07-30 02:15:00|29.73|27.33|29.72|27.32|29.74|27.34|29.71|27.31|0
1753842000000|2025-07-30 02:20:00|29.71|27.31|29.72|27.32|29.75|27.35|29.71|27.31|0
1753842300000|2025-07-30 02:25:00|29.74|27.34|29.74|27.34|29.77|27.37|29.73|27.33|0
1753842600000|2025-07-30 02:30:00|29.75|27.35|29.74|27.34|29.77|27.37|29.73|27.33|0
1753842900000|2025-07-30 02:35:00|29.75|27.35|29.72|27.32|29.76|27.36|29.71|27.31|0
1753843200000|2025-07-30 02:40:00|29.71|27.31|29.71|27.31|29.74|27.34|29.7|27.3|0
1753843500000|2025-07-30 02:45:00|29.7|27.3|29.71|27.31|29.73|27.33|29.68|27.28|0
1753843800000|2025-07-30 02:50:00|29.72|27.32|29.73|27.33|29.74|27.34|29.69|27.29|0
1753844100000|2025-07-30 02:55:00|29.74|27.34|29.72|27.32|29.74|27.34|29.72|27.32|0
1753844400000|2025-07-30 03:00:00|29.73|27.33|29.73|27.33|29.74|27.34|29.7|27.3|0
1753844700000|2025-07-30 03:05:00|29.72|27.32|29.72|27.32|29.75|27.35|29.71|27.31|0
1753845000000|2025-07-30 03:10:00|29.71|27.31|29.73|27.33|29.75|27.35|29.71|27.31|0
1753845300000|2025-07-30 03:15:00|29.74|27.34|29.64|27.24|29.74|27.34|29.61|27.21|0
1753845600000|2025-07-30 03:20:00|29.63|27.23|29.61|27.21|29.65|27.25|29.61|27.21|0
1753845900000|2025-07-30 03:25:00|29.62|27.22|29.62|27.22|29.65|27.25|29.62|27.22|0
1753846200000|2025-07-30 03:30:00|29.63|27.23|29.62|27.22|29.63|27.23|29.61|27.21|0
1753846500000|2025-07-30 03:35:00|29.63|27.23|29.56|27.16|29.63|27.23|29.54|27.14|0
1753846800000|2025-07-30 03:40:00|29.55|27.15|29.53|27.13|29.61|27.21|29.53|27.13|0
1753847100000|2025-07-30 03:45:00|29.55|27.15|29.59|27.19|29.6|27.2|29.53|27.13|0
1753847400000|2025-07-30 03:50:00|29.6|27.2|29.58|27.18|29.6|27.2|29.57|27.17|0
1753847700000|2025-07-30 03:55:00|29.59|27.19|29.57|27.17|29.6|27.2|29.57|27.17|0
1753848000000|2025-07-30 04:00:00|29.58|27.18|29.59|27.19|29.6|27.2|29.57|27.17|0
1753848300000|2025-07-30 04:05:00|29.6|27.2|29.58|27.18|29.6|27.2|29.56|27.16|0
1753848600000|2025-07-30 04:10:00|29.59|27.19|29.58|27.18|29.6|27.2|29.56|27.16|0
1753848900000|2025-07-30 04:15:00|29.59|27.19|29.59|27.19|29.61|27.21|29.57|27.17|0
1753849200000|2025-07-30 04:20:00|29.58|27.18|29.57|27.17|29.59|27.19|29.57|27.17|0
1753849500000|2025-07-30 04:25:00|29.59|27.19|29.59|27.19|29.6|27.2|29.58|27.18|0
1753849800000|2025-07-30 04:30:00|29.58|27.18|29.6|27.2|29.61|27.21|29.58|27.18|0
1753850100000|2025-07-30 04:35:00|29.59|27.19|29.58|27.18|29.6|27.2|29.57|27.17|0
1753850400000|2025-07-30 04:40:00|29.59|27.19|29.59|27.19|29.6|27.2|29.56|27.16|0
1753850700000|2025-07-30 04:45:00|29.6|27.2|29.6|27.2|29.6|27.2|29.57|27.17|0
1753851000000|2025-07-30 04:50:00|29.59|27.19|29.58|27.18|29.59|27.19|29.58|27.18|0
1753851300000|2025-07-30 04:55:00|29.59|27.19|29.58|27.18|29.6|27.2|29.58|27.18|0
1753851600000|2025-07-30 05:00:00|29.59|27.19|29.54|27.14|29.59|27.19|29.53|27.13|0
1753851900000|2025-07-30 05:05:00|29.55|27.15|29.59|27.19|29.59|27.19|29.53|27.13|0
1753852200000|2025-07-30 05:10:00|29.58|27.18|29.57|27.17|29.62|27.22|29.56|27.16|0
1753852500000|2025-07-30 05:15:00|29.56|27.16|29.52|27.12|29.59|27.19|29.51|27.11|0
1753852800000|2025-07-30 05:20:00|29.51|27.11|29.5|27.1|29.53|27.13|29.49|27.09|0
1753853100000|2025-07-30 05:25:00|29.51|27.11|29.52|27.12|29.53|27.13|29.5|27.1|0
1753853400000|2025-07-30 05:30:00|29.51|27.11|29.51|27.11|29.52|27.12|29.5|27.1|0
1753853700000|2025-07-30 05:35:00|29.5|27.1|29.51|27.11|29.52|27.12|29.5|27.1|0
1753854000000|2025-07-30 05:40:00|29.52|27.12|29.5|27.1|29.53|27.13|29.49|27.09|0
1753854300000|2025-07-30 05:45:00|29.53|27.13|29.49|27.09|29.54|27.14|29.49|27.09|0
1753854600000|2025-07-30 05:50:00|29.5|27.1|29.46|27.06|29.5|27.1|29.44|27.04|0
1753854900000|2025-07-30 05:55:00|29.45|27.05|29.61|27.21|29.62|27.22|29.45|27.05|0
1753855200000|2025-07-30 06:00:00|29.63|27.23|29.53|27.13|29.66|27.26|29.52|27.12|0
1753855500000|2025-07-30 06:05:00|29.52|27.12|29.53|27.13|29.55|27.15|29.51|27.11|0
1753855800000|2025-07-30 06:10:00|29.52|27.12|29.55|27.15|29.55|27.15|29.51|27.11|0
1753856100000|2025-07-30 06:15:00|29.54|27.14|29.55|27.15|29.56|27.16|29.53|27.13|0
1753856400000|2025-07-30 06:20:00|29.54|27.14|29.51|27.11|29.55|27.15|29.51|27.11|0
1753856700000|2025-07-30 06:25:00|29.5|27.1|29.37|26.97|29.53|27.13|29.36|26.96|0
1753857000000|2025-07-30 06:30:00|29.38|26.98|29.43|27.03|29.45|27.05|29.36|26.96|0
1753857300000|2025-07-30 06:35:00|29.42|27.02|29.43|27.03|29.46|27.06|29.42|27.02|0
1753857600000|2025-07-30 06:40:00|29.44|27.04|29.43|27.03|29.45|27.05|29.42|27.02|0
1753857900000|2025-07-30 06:45:00|29.42|27.02|29.43|27.03|29.45|27.05|29.41|27.01|0
1753858200000|2025-07-30 06:50:00|29.44|27.04|29.54|27.14|29.57|27.17|29.43|27.03|0
1753858500000|2025-07-30 06:55:00|29.55|27.15|29.48|27.08|29.55|27.15|29.47|27.07|0
1753858800000|2025-07-30 07:00:00|29.47|27.07|29.55|27.15|29.55|27.15|29.47|27.07|0
1753859100000|2025-07-30 07:05:00|29.56|27.16|29.68|27.28|29.69|27.29|29.55|27.15|0
1753859400000|2025-07-30 07:10:00|29.67|27.27|29.62|27.22|29.69|27.29|29.6|27.2|0
1753859700000|2025-07-30 07:15:00|29.63|27.23|29.76|27.36|29.76|27.36|29.62|27.22|0
1753860000000|2025-07-30 07:20:00|29.77|27.37|29.77|27.37|29.79|27.39|29.73|27.33|0
1753860300000|2025-07-30 07:25:00|29.76|27.36|29.64|27.24|29.79|27.39|29.64|27.24|0
1753860600000|2025-07-30 07:30:00|29.63|27.23|29.68|27.28|29.7|27.3|29.63|27.23|0
1753860900000|2025-07-30 07:35:00|29.67|27.27|29.67|27.27|29.71|27.31|29.64|27.24|0
1753861200000|2025-07-30 07:40:00|29.68|27.28|29.59|27.19|29.68|27.28|29.56|27.16|0
1753861500000|2025-07-30 07:45:00|29.58|27.18|29.56|27.16|29.59|27.19|29.55|27.15|0
1753861800000|2025-07-30 07:50:00|29.57|27.17|29.56|27.16|29.58|27.18|29.54|27.14|0
1753862100000|2025-07-30 07:55:00|29.57|27.17|29.56|27.16|29.58|27.18|29.53|27.13|0
1753862400000|2025-07-30 08:00:00|29.58|27.18|29.58|27.18|29.59|27.19|29.54|27.14|0
1753862700000|2025-07-30 08:05:00|29.59|27.19|29.64|27.24|29.64|27.24|29.56|27.16|0
1753863000000|2025-07-30 08:10:00|29.65|27.25|29.61|27.21|29.69|27.29|29.61|27.21|0
1753863300000|2025-07-30 08:15:00|29.62|27.22|29.64|27.24|29.65|27.25|29.6|27.2|0
1753863600000|2025-07-30 08:20:00|29.65|27.25|29.77|27.37|29.8|27.4|29.63|27.23|0
1753863900000|2025-07-30 08:25:00|29.78|27.38|29.8|27.4|29.81|27.41|29.74|27.34|0
1753864200000|2025-07-30 08:30:00|29.84|27.44|29.96|27.56|29.99|27.59|29.78|27.38|0
1753864500000|2025-07-30 08:35:00|29.97|27.57|29.83|27.43|29.99|27.59|29.79|27.39|0
1753864800000|2025-07-30 08:40:00|29.84|27.44|29.81|27.41|29.85|27.45|29.8|27.4|0
1753865100000|2025-07-30 08:45:00|29.82|27.42|29.76|27.36|29.83|27.43|29.76|27.36|0
1753865400000|2025-07-30 08:50:00|29.77|27.37|29.77|27.37|29.8|27.4|29.75|27.35|0
1753865700000|2025-07-30 08:55:00|29.78|27.38|29.76|27.36|29.79|27.39|29.72|27.32|0
1753866000000|2025-07-30 09:00:00|29.77|27.37|29.72|27.32|29.78|27.38|29.67|27.27|0
1753866300000|2025-07-30 09:05:00|29.71|27.31|29.72|27.32|29.73|27.33|29.7|27.3|0
1753866600000|2025-07-30 09:10:00|29.7|27.3|29.71|27.31|29.72|27.32|29.7|27.3|0
1753866900000|2025-07-30 09:15:00|29.7|27.3|29.55|27.15|29.71|27.31|29.53|27.13|0
1753867200000|2025-07-30 09:20:00|29.54|27.14|29.63|27.23|29.64|27.24|29.54|27.14|0
1753867500000|2025-07-30 09:25:00|29.64|27.24|29.63|27.23|29.65|27.25|29.61|27.21|0
1753867800000|2025-07-30 09:30:00|29.62|27.22|29.62|27.22|29.64|27.24|29.6|27.2|0
1753868100000|2025-07-30 09:35:00|29.63|27.23|29.74|27.34|29.74|27.34|29.61|27.21|0
1753868400000|2025-07-30 09:40:00|29.73|27.33|29.71|27.31|29.74|27.34|29.69|27.29|0
1753868700000|2025-07-30 09:45:00|29.72|27.32|29.72|27.32|29.75|27.35|29.69|27.29|0
1753869000000|2025-07-30 09:50:00|29.73|27.33|29.72|27.32|29.75|27.35|29.7|27.3|0
1753869300000|2025-07-30 09:55:00|29.73|27.33|29.66|27.26|29.74|27.34|29.64|27.24|0
1753869600000|2025-07-30 10:00:00|29.65|27.25|29.61|27.21|29.66|27.26|29.58|27.18|0
1753869900000|2025-07-30 10:05:00|29.63|27.23|29.63|27.23|29.65|27.25|29.6|27.2|0
1753870200000|2025-07-30 10:10:00|29.62|27.22|29.62|27.22|29.65|27.25|29.6|27.2|0
1753870500000|2025-07-30 10:15:00|29.61|27.21|29.61|27.21|29.64|27.24|29.61|27.21|0
1753870800000|2025-07-30 10:20:00|29.6|27.2|29.52|27.12|29.62|27.22|29.51|27.11|0
1753871100000|2025-07-30 10:25:00|29.51|27.11|29.53|27.13|29.56|27.16|29.5|27.1|0
1753871400000|2025-07-30 10:30:00|29.54|27.14|29.52|27.12|29.56|27.16|29.51|27.11|0
1753871700000|2025-07-30 10:35:00|29.53|27.13|29.53|27.13|29.54|27.14|29.5|27.1|0
1753872000000|2025-07-30 10:40:00|29.54|27.14|29.52|27.12|29.54|27.14|29.52|27.12|0
1753872300000|2025-07-30 10:45:00|29.53|27.13|29.41|27.01|29.53|27.13|29.41|27.01|0
1753872600000|2025-07-30 10:50:00|29.42|27.02|29.48|27.08|29.49|27.09|29.42|27.02|0
1753872900000|2025-07-30 10:55:00|29.49|27.09|29.47|27.07|29.49|27.09|29.45|27.05|0
1753873200000|2025-07-30 11:00:00|29.48|27.08|29.47|27.07|29.49|27.09|29.46|27.06|0
1753873500000|2025-07-30 11:05:00|29.48|27.08|29.46|27.06|29.5|27.1|29.45|27.05|0
1753873800000|2025-07-30 11:10:00|29.45|27.05|29.49|27.09|29.49|27.09|29.45|27.05|0
1753874100000|2025-07-30 11:15:00|29.48|27.08|29.47|27.07|29.48|27.08|29.43|27.03|0
1753874400000|2025-07-30 11:20:00|29.46|27.06|29.47|27.07|29.49|27.09|29.46|27.06|0
1753874700000|2025-07-30 11:25:00|29.48|27.08|29.38|26.98|29.48|27.08|29.36|26.96|0
1753875000000|2025-07-30 11:30:00|29.37|26.97|29.38|26.98|29.4|27|29.35|26.95|0
1753875300000|2025-07-30 11:35:00|29.37|26.97|29.38|26.98|29.39|26.99|29.35|26.95|0
1753875600000|2025-07-30 11:40:00|29.39|26.99|29.43|27.03|29.46|27.06|29.34|26.94|0
1753875900000|2025-07-30 11:45:00|29.42|27.02|29.37|26.97|29.43|27.03|29.32|26.92|0
1753876200000|2025-07-30 11:50:00|29.36|26.96|29.39|26.99|29.4|27|29.34|26.94|0
1753876500000|2025-07-30 11:55:00|29.37|26.97|29.37|26.97|29.4|27|29.36|26.96|0
1753876800000|2025-07-30 12:00:00|29.38|26.98|29.5|27.1|29.71|27.31|29.38|26.98|0
1753877100000|2025-07-30 12:05:00|29.49|27.09|29.73|27.33|29.74|27.34|29.47|27.07|0
1753877400000|2025-07-30 12:10:00|29.74|27.34|29.91|27.03|30.03|27.39|29.74|27.01|0
1753877700000|2025-07-30 12:15:00|29.87|26.99|29.87|26.99|29.96|27.08|29.72|26.84|0
1753878000000|2025-07-30 12:20:00|29.88|27|29.81|26.93|29.92|27.04|29.79|26.91|0
1753878300000|2025-07-30 12:25:00|29.82|26.94|29.32|26.92|29.84|27.22|29.32|26.91|0
1753878600000|2025-07-30 12:30:00|29.31|26.91|29.61|27.21|29.76|27.36|29.14|26.74|0
1753878900000|2025-07-30 12:35:00|29.62|27.22|29.55|27.15|29.76|27.36|29.49|27.09|0
1753879200000|2025-07-30 12:40:00|29.53|27.13|29.49|27.09|29.55|27.15|29.46|27.06|0
1753879500000|2025-07-30 12:45:00|29.5|27.1|29.53|27.13|29.59|27.19|29.46|27.06|0
1753879800000|2025-07-30 12:50:00|29.54|27.14|29.48|27.08|29.54|27.14|29.46|27.06|0
1753880100000|2025-07-30 12:55:00|29.49|27.09|29.49|27.09|29.52|27.12|29.46|27.06|0
1753880400000|2025-07-30 13:00:00|29.5|27.1|29.6|27.2|29.62|27.22|29.47|27.07|0
1753880700000|2025-07-30 13:05:00|29.61|27.21|29.63|27.23|29.68|27.28|29.6|27.2|0
1753881000000|2025-07-30 13:10:00|29.64|27.24|29.63|27.23|29.67|27.27|29.61|27.21|0
1753881300000|2025-07-30 13:15:00|29.64|27.24|29.61|27.21|29.66|27.26|29.55|27.15|0
1753881600000|2025-07-30 13:20:00|29.6|27.2|29.91|26.91|29.91|27.23|29.56|26.9|0
1753881900000|2025-07-30 13:25:00|29.9|26.9|29.87|26.87|29.94|26.94|29.83|26.83|0
1753882200000|2025-07-30 13:30:00|29.59|27.19|29.65|27.25|29.84|27.44|29.56|27.16|0
1753882500000|2025-07-30 13:35:00|29.67|27.27|29.68|27.28|29.72|27.32|29.54|27.14|0
1753882800000|2025-07-30 13:40:00|29.67|27.27|29.63|27.23|29.77|27.37|29.61|27.21|0
1753883100000|2025-07-30 13:45:00|29.62|27.22|29.73|27.33|29.77|27.37|29.55|27.15|0
1753883400000|2025-07-30 13:50:00|29.78|27.38|29.88|27.48|29.94|27.54|29.73|27.33|0
1753883700000|2025-07-30 13:55:00|29.89|27.49|29.8|27.4|29.94|27.54|29.78|27.38|0
1753884000000|2025-07-30 14:00:00|29.81|27.41|29.83|27.43|29.95|27.55|29.78|27.38|0
1753884300000|2025-07-30 14:05:00|29.82|27.42|29.66|27.26|29.85|27.45|29.62|27.22|0
1753884600000|2025-07-30 14:10:00|29.65|27.25|29.63|27.23|29.72|27.32|29.6|27.2|0
1753884900000|2025-07-30 14:15:00|29.64|27.24|29.49|27.09|29.64|27.24|29.48|27.08|0
1753885200000|2025-07-30 14:20:00|29.48|27.08|29.24|26.84|29.5|27.1|29.23|26.83|0
1753885500000|2025-07-30 14:25:00|29.28|26.88|29.32|26.92|29.36|26.96|29.25|26.85|0
1753885800000|2025-07-30 14:30:00|29.3|26.9|29.35|26.95|29.44|27.04|29.25|26.85|0
1753886100000|2025-07-30 14:35:00|29.36|26.96|29.39|26.99|29.39|26.99|29.31|26.91|0
1753886400000|2025-07-30 14:40:00|29.4|27|29.32|26.92|29.41|27.01|29.26|26.86|0
1753886700000|2025-07-30 14:45:00|29.31|26.91|29.45|27.05|29.47|27.07|29.3|26.9|0
1753887000000|2025-07-30 14:50:00|29.43|27.03|29.46|27.06|29.46|27.06|29.36|26.96|0
1753887300000|2025-07-30 14:55:00|29.47|27.07|29.53|27.13|29.55|27.15|29.39|26.99|0
1753887600000|2025-07-30 15:00:00|29.51|27.11|29.67|27.27|29.67|27.27|29.5|27.1|0
1753887900000|2025-07-30 15:05:00|29.66|27.26|29.7|27.3|29.74|27.34|29.59|27.19|0
1753888200000|2025-07-30 15:10:00|29.71|27.31|29.97|27.57|29.97|27.57|29.69|27.29|0
1753888500000|2025-07-30 15:15:00|29.98|27.58|29.9|27.5|30.03|27.63|29.86|27.46|0
1753888800000|2025-07-30 15:20:00|29.91|27.51|29.82|27.42|29.93|27.53|29.79|27.39|0
1753889100000|2025-07-30 15:25:00|29.83|27.43|29.94|27.54|29.94|27.54|29.81|27.41|0
1753889400000|2025-07-30 15:30:00|29.95|27.55|29.91|27.51|30|27.6|29.87|27.47|0
1753889700000|2025-07-30 15:35:00|29.92|27.52|29.81|27.41|29.92|27.52|29.75|27.35|0
1753890000000|2025-07-30 15:40:00|29.82|27.42|29.59|27.19|29.83|27.43|29.59|27.19|0
1753890300000|2025-07-30 15:45:00|29.6|27.2|29.64|27.24|29.66|27.26|29.59|27.19|0
1753890600000|2025-07-30 15:50:00|29.63|27.23|29.5|27.1|29.67|27.27|29.49|27.09|0
1753890900000|2025-07-30 15:55:00|29.51|27.11|29.44|27.04|29.51|27.11|29.44|27.04|0
1753891200000|2025-07-30 16:00:00|29.43|27.03|29.4|27|29.46|27.06|29.37|26.97|0
1753891500000|2025-07-30 16:05:00|29.41|27.01|29.39|26.99|29.42|27.02|29.37|26.97|0
1753891800000|2025-07-30 16:10:00|29.38|26.98|29.36|26.96|29.44|27.04|29.34|26.94|0
1753892100000|2025-07-30 16:15:00|29.37|26.97|29.15|26.75|29.37|26.97|29.13|26.73|0
1753892400000|2025-07-30 16:20:00|29.14|26.74|29.16|26.76|29.18|26.78|29.1|26.7|0
1753892700000|2025-07-30 16:25:00|29.17|26.77|29.18|26.78|29.22|26.82|29.15|26.75|0
1753893000000|2025-07-30 16:30:00|29.19|26.79|29.17|26.77|29.22|26.82|29.13|26.73|0
1753893300000|2025-07-30 16:35:00|29.18|26.78|29.21|26.81|29.24|26.84|29.16|26.76|0
1753893600000|2025-07-30 16:40:00|29.2|26.8|29.8|26.2|29.82|26.85|29.18|26.15|0
1753893900000|2025-07-30 16:45:00|29.79|26.19|29.8|26.2|29.82|26.22|29.76|26.16|0
1753894200000|2025-07-30 16:50:00|29.79|26.19|29.76|26.16|29.81|26.21|29.73|26.13|0
1753894500000|2025-07-30 16:55:00|29.75|26.15|29.8|26.2|29.83|26.23|29.7|26.1|0
1753894800000|2025-07-30 17:00:00|29.81|26.21|29.77|26.17|29.82|26.22|29.72|26.12|0
1753895100000|2025-07-30 17:05:00|29.76|26.16|29.76|26.16|29.78|26.18|29.7|26.1|0
1753895400000|2025-07-30 17:10:00|29.75|26.15|29.76|26.16|29.77|26.17|29.69|26.09|0
1753895700000|2025-07-30 17:15:00|29.75|26.15|29.78|26.18|29.83|26.23|29.73|26.13|0
1753896000000|2025-07-30 17:20:00|29.79|26.19|29.84|26.24|29.84|26.24|29.77|26.17|0
1753896300000|2025-07-30 17:25:00|29.85|26.25|29.85|26.25|29.87|26.27|29.8|26.2|0
1753896600000|2025-07-30 17:30:00|29.84|26.24|29.15|26.75|29.88|26.88|29.13|26.22|0
1753896900000|2025-07-30 17:35:00|29.17|26.77|29.18|26.78|29.21|26.81|29.12|26.72|0
1753897200000|2025-07-30 17:40:00|29.17|26.77|29.13|26.73|29.18|26.78|29.05|26.65|0
1753897500000|2025-07-30 17:45:00|29.12|26.72|29|26.6|29.19|26.79|28.99|26.59|0
1753897800000|2025-07-30 17:50:00|29.01|26.61|29.02|26.62|29.03|26.63|28.91|26.51|0
1753898100000|2025-07-30 17:55:00|29.01|26.61|29|26.6|29.02|26.62|28.95|26.55|0
1753898400000|2025-07-30 18:00:00|28.99|26.59|29.04|26.64|29.15|26.75|28.75|26.35|0
1753898700000|2025-07-30 18:05:00|29.03|26.63|28.87|26.47|29.07|26.67|28.87|26.47|0
1753899000000|2025-07-30 18:10:00|28.85|26.45|28.94|26.54|28.96|26.56|28.82|26.42|0
1753899300000|2025-07-30 18:15:00|28.95|26.55|29.01|26.61|29.13|26.73|28.93|26.53|0
1753899600000|2025-07-30 18:20:00|29.02|26.62|28.94|26.54|29.09|26.69|28.93|26.53|0
1753899900000|2025-07-30 18:25:00|28.93|26.53|28.9|26.5|28.97|26.57|28.85|26.45|0
1753900200000|2025-07-30 18:30:00|28.89|26.49|28.77|26.37|28.98|26.58|28.64|26.24|0
1753900500000|2025-07-30 18:35:00|28.78|26.38|29.05|26.65|29.2|26.8|28.61|26.21|0
1753900800000|2025-07-30 18:40:00|29.06|26.66|29.08|26.68|29.37|26.97|29.04|26.64|0
1753901100000|2025-07-30 18:45:00|29.07|26.67|29.41|27.01|29.43|27.03|28.97|26.57|0
1753901400000|2025-07-30 18:50:00|29.44|27.04|29.87|27.47|29.92|27.52|29.44|27.04|0
1753901700000|2025-07-30 18:55:00|29.9|27.5|30.85|27.97|30.85|28.31|29.75|27.35|0
1753902000000|2025-07-30 19:00:00|30.9|28.02|31.31|27.95|31.36|28.45|30.9|27.56|0
1753902300000|2025-07-30 19:05:00|31.33|27.97|30.85|27.49|31.45|28.09|30.79|27.43|0
1753902600000|2025-07-30 19:10:00|30.87|27.51|30.47|27.11|30.93|27.57|30.28|26.92|0
1753902900000|2025-07-30 19:15:00|30.48|27.12|30.74|27.38|30.85|27.49|30.38|27.02|0
1753903200000|2025-07-30 19:20:00|30.76|27.4|31|27.64|31|27.64|30.54|27.18|0
1753903500000|2025-07-30 19:25:00|30.96|27.6|30.94|27.58|31.09|27.73|30.77|27.41|0
1753903800000|2025-07-30 19:30:00|30.92|27.56|31|27.64|31.1|27.74|30.75|27.39|0
1753904100000|2025-07-30 19:35:00|31.02|27.66|30.61|27.73|31.08|28.07|30.49|27.51|0
1753904400000|2025-07-30 19:40:00|30.63|27.75|30.63|27.75|30.8|27.92|30.56|27.68|0
1753904700000|2025-07-30 19:45:00|30.6|27.72|30.51|27.63|30.62|27.74|30.31|27.43|0
1753905000000|2025-07-30 19:50:00|30.41|27.53|30.25|27.37|30.44|27.56|30.14|27.26|0
1753905300000|2025-07-30 19:55:00|30.35|27.47|29.55|27.15|30.39|27.51|29.54|26.92|0
1753905600000|2025-07-30 20:00:00|29.7|27.3|29.05|26.65|29.76|27.36|28.69|26.29|0
1753905900000|2025-07-30 20:05:00|28.92|26.52|28.58|26.18|28.98|26.58|28.46|26.06|0
1753906200000|2025-07-30 20:10:00|28.57|26.17|28.38|25.98|28.62|26.22|28.23|25.83|0
1753906500000|2025-07-30 20:15:00|28.37|25.97|28.58|26.18|28.72|26.32|28.32|25.92|0
1753906800000|2025-07-30 20:20:00|28.57|26.17|28.27|25.87|28.6|26.2|28.25|25.85|0
1753907100000|2025-07-30 20:25:00|28.26|25.86|28.52|26.12|28.59|26.19|28.24|25.84|0
1753907400000|2025-07-30 20:30:00|28.54|26.14|28.54|26.14|28.63|26.23|28.47|26.07|0
1753907700000|2025-07-30 20:35:00|28.55|26.15|28.59|26.19|28.6|26.2|28.5|26.1|0
1753908000000|2025-07-30 20:40:00|28.6|26.2|28.59|26.19|28.63|26.23|28.55|26.15|0
1753908300000|2025-07-30 20:45:00|28.6|26.2|28.56|26.16|28.63|26.23|28.56|26.16|0
1753908600000|2025-07-30 20:50:00|28.57|26.17|28.59|26.19|28.6|26.2|28.55|26.15|0
1753908900000|2025-07-30 20:55:00|28.89|25.89|28.89|25.89|28.92|25.92|28.85|25.85|0
1753909200000|2025-07-30 21:00:00|28.88|25.88|28.89|25.89|28.89|25.89|28.86|25.86|0
1753909500000|2025-07-30 21:05:00|28.88|25.88|28.86|25.86|28.89|25.89|28.83|25.83|0
1753909800000|2025-07-30 21:10:00|28.85|25.85|28.87|25.87|28.9|25.9|28.85|25.85|0
1753910100000|2025-07-30 21:15:00|28.88|25.88|28.83|25.83|28.9|25.9|28.83|25.83|0
1753910400000|2025-07-30 21:20:00|28.82|25.82|28.77|25.77|28.82|25.82|28.77|25.77|0
1753910700000|2025-07-30 21:25:00|28.79|25.79|28.79|25.79|28.79|25.79|28.73|25.73|0
1753911000000|2025-07-30 21:30:00|28.78|25.78|28.74|25.74|28.79|25.79|28.73|25.73|0
1753911300000|2025-07-30 21:35:00|28.75|25.75|28.79|25.79|28.79|25.79|28.74|25.74|0
1753911600000|2025-07-30 21:40:00|28.78|25.78|28.64|25.64|28.78|25.78|28.62|25.62|0
1753911900000|2025-07-30 21:45:00|28.65|25.65|28.66|25.66|28.68|25.68|28.61|25.61|0
1753912200000|2025-07-30 21:50:00|28.67|25.67|28.62|25.62|28.68|25.68|28.54|25.54|0
1753912500000|2025-07-30 21:55:00|28.63|25.63|28.41|25.41|28.63|25.63|28.35|25.35|0
1753912800000|2025-07-30 22:00:00|28.5|25.5|28.48|25.48|28.65|25.65|28.44|25.44|0
1753913100000|2025-07-30 22:05:00|28.46|25.46|28.59|25.59|28.62|25.62|28.44|25.44|0
1753913400000|2025-07-30 22:10:00|28.58|25.58|28.53|25.53|28.62|25.62|28.53|25.53|0
1753913700000|2025-07-30 22:15:00|28.54|25.54|28.44|25.44|28.58|25.58|28.38|25.38|0
1753914000000|2025-07-30 22:20:00|28.43|25.43|28.48|25.48|28.5|25.5|28.43|25.43|0
1753914300000|2025-07-30 22:25:00|28.49|25.49|28.48|25.48|28.51|25.51|28.47|25.47|0
1753914600000|2025-07-30 22:30:00|28.46|25.46|28.37|25.37|28.47|25.47|28.34|25.34|0
1753914900000|2025-07-30 22:35:00|28.36|25.36|28.31|25.31|28.36|25.36|28.3|25.3|0
1753915200000|2025-07-30 22:40:00|28.3|25.3|28.22|25.22|28.33|25.33|28.21|25.21|0
1753915500000|2025-07-30 22:45:00|28.24|25.24|28.23|25.23|28.26|25.26|28.22|25.22|0
1753915800000|2025-07-30 22:50:00|28.21|25.21|28.26|25.26|28.28|25.28|28.21|25.21|0
1753916100000|2025-07-30 22:55:00|28.25|25.25|28.23|25.23|28.26|25.26|28.22|25.22|0
1753916400000|2025-07-30 23:00:00|28.24|25.24|28.22|25.22|28.25|25.25|28.2|25.2|0
1753916700000|2025-07-30 23:05:00|28.21|25.21|28.17|25.17|28.21|25.21|28.17|25.17|0
1753917000000|2025-07-30 23:10:00|28.18|25.18|28.09|25.09|28.18|25.18|28.09|25.09|0
1753917300000|2025-07-30 23:15:00|28.1|25.1|28.17|25.17|28.19|25.19|28.1|25.1|0
1753917600000|2025-07-30 23:20:00|28.18|25.18|28.22|25.22|28.23|25.23|28.18|25.18|0
1753917900000|2025-07-30 23:25:00|28.21|25.21|28.19|25.19|28.23|25.23|28.19|25.19|0
1753918200000|2025-07-30 23:30:00|28.2|25.2|28.21|25.21|28.22|25.22|28.18|25.18|0
1753918500000|2025-07-30 23:35:00|28.2|25.2|28.19|25.19|28.21|25.21|28.19|25.19|0
1753918800000|2025-07-30 23:40:00|28.18|25.18|28.15|25.15|28.21|25.21|28.15|25.15|0
1753919100000|2025-07-30 23:45:00|28.17|25.17|28.17|25.17|28.17|25.17|28.15|25.15|0
1753919400000|2025-07-30 23:50:00|28.18|25.18|28.19|25.19|28.2|25.2|28.16|25.16|0
1753919700000|2025-07-30 23:55:00|28.2|25.2|28.24|25.24|28.25|25.25|28.2|25.2|0
1753920000000|2025-07-31 00:00:00|28.25|25.25|28.27|25.27|28.31|25.31|28.25|25.25|0
1753920300000|2025-07-31 00:05:00|28.26|25.26|28.32|25.32|28.34|25.34|28.26|25.26|0
1753920600000|2025-07-31 00:10:00|28.31|25.31|28.31|25.31|28.34|25.34|28.29|25.29|0
1753920900000|2025-07-31 00:15:00|28.3|25.3|27.88|25.48|28.33|25.69|27.84|25.21|0
1753921200000|2025-07-31 00:20:00|27.87|25.47|27.74|25.34|27.89|25.49|27.74|25.34|0
1753921500000|2025-07-31 00:25:00|27.75|25.35|27.79|25.39|27.8|25.4|27.75|25.35|0
1753921800000|2025-07-31 00:30:00|27.78|25.38|27.78|25.38|27.8|25.4|27.76|25.36|0
1753922100000|2025-07-31 00:35:00|27.79|25.39|27.73|25.33|27.8|25.4|27.72|25.32|0
1753922400000|2025-07-31 00:40:00|27.72|25.32|27.69|25.29|27.72|25.32|27.55|25.15|0
1753922700000|2025-07-31 00:45:00|27.7|25.3|27.69|25.29|27.73|25.33|27.65|25.25|0
1753923000000|2025-07-31 00:50:00|27.68|25.28|27.69|25.29|27.71|25.31|27.67|25.27|0
1753923300000|2025-07-31 00:55:00|27.7|25.3|27.67|25.27|27.73|25.33|27.67|25.27|0
1753923600000|2025-07-31 01:00:00|27.68|25.28|27.68|25.28|27.72|25.32|27.66|25.26|0
1753923900000|2025-07-31 01:05:00|27.69|25.29|27.7|25.3|27.7|25.3|27.66|25.26|0
1753924200000|2025-07-31 01:10:00|27.71|25.31|27.69|25.29|27.71|25.31|27.67|25.27|0
1753924500000|2025-07-31 01:15:00|27.68|25.28|27.63|25.23|27.7|25.3|27.62|25.22|0
1753924800000|2025-07-31 01:20:00|27.64|25.24|27.61|25.21|27.64|25.24|27.61|25.21|0
1753925100000|2025-07-31 01:25:00|27.62|25.22|27.63|25.23|27.65|25.25|27.59|25.19|0
1753925400000|2025-07-31 01:30:00|27.64|25.24|27.59|25.19|27.64|25.24|27.55|25.15|0
1753925700000|2025-07-31 01:35:00|27.58|25.18|27.57|25.17|27.59|25.19|27.56|25.16|0
1753926000000|2025-07-31 01:40:00|27.56|25.16|27.58|25.18|27.59|25.19|27.56|25.16|0
1753926300000|2025-07-31 01:45:00|27.56|25.16|27.57|25.17|27.59|25.19|27.54|25.14|0
1753926600000|2025-07-31 01:50:00|27.58|25.18|27.57|25.17|27.6|25.2|27.56|25.16|0
1753926900000|2025-07-31 01:55:00|27.58|25.18|27.59|25.19|27.61|25.21|27.55|25.15|0
1753927200000|2025-07-31 02:00:00|27.58|25.18|27.57|25.17|27.6|25.2|27.56|25.16|0
1753927500000|2025-07-31 02:05:00|27.58|25.18|27.47|25.07|27.58|25.18|27.46|25.06|0
1753927800000|2025-07-31 02:10:00|27.46|25.06|27.47|25.07|27.48|25.08|27.45|25.05|0
1753928100000|2025-07-31 02:15:00|27.48|25.08|27.42|25.02|27.49|25.09|27.4|25|0
1753928400000|2025-07-31 02:20:00|27.41|25.01|27.42|25.02|27.43|25.03|27.41|25.01|0
1753928700000|2025-07-31 02:25:00|27.41|25.01|27.42|25.02|27.43|25.03|27.41|25.01|0
1753929000000|2025-07-31 02:30:00|27.41|25.01|27.41|25.01|27.42|25.02|27.4|25|0
1753929300000|2025-07-31 02:35:00|27.42|25.02|27.36|24.96|27.42|25.02|27.34|24.94|0
1753929600000|2025-07-31 02:40:00|27.35|24.95|27.43|25.03|27.46|25.06|27.35|24.95|0
1753929900000|2025-07-31 02:45:00|27.42|25.02|27.36|24.96|27.43|25.03|27.35|24.95|0
1753930200000|2025-07-31 02:50:00|27.37|24.97|27.35|24.95|27.37|24.97|27.34|24.94|0
1753930500000|2025-07-31 02:55:00|27.34|24.94|27.36|24.96|27.4|25|27.34|24.94|0
1753930800000|2025-07-31 03:00:00|27.35|24.95|27.38|24.98|27.41|25.01|27.35|24.95|0
1753931100000|2025-07-31 03:05:00|27.4|25|27.4|25|27.42|25.02|27.38|24.98|0
1753931400000|2025-07-31 03:10:00|27.39|24.99|27.43|25.03|27.48|25.08|27.37|24.97|0
1753931700000|2025-07-31 03:15:00|27.42|25.02|27.39|24.99|27.42|25.02|27.35|24.95|0
1753932000000|2025-07-31 03:20:00|27.38|24.98|27.38|24.98|27.39|24.99|27.36|24.96|0
1753932300000|2025-07-31 03:25:00|27.39|24.99|27.39|24.99|27.4|25|27.37|24.97|0
1753932600000|2025-07-31 03:30:00|27.53|25.13|27.46|25.06|27.53|25.13|27.42|25.02|0
1753932900000|2025-07-31 03:35:00|27.43|25.03|27.42|25.02|27.43|25.03|27.41|25.01|0
1753933200000|2025-07-31 03:40:00|27.41|25.01|27.41|25.01|27.44|25.04|27.41|25.01|0
1753933500000|2025-07-31 03:45:00|27.42|25.02|27.44|25.04|27.44|25.04|27.39|24.99|0
1753933800000|2025-07-31 03:50:00|27.4|25|27.37|24.97|27.4|25|27.33|24.93|0
1753934100000|2025-07-31 03:55:00|27.36|24.96|27.38|24.98|27.39|24.99|27.36|24.96|0
1753934400000|2025-07-31 04:00:00|26.85|24.45|27.37|24.97|27.4|25|26.85|24.45|0
1753934700000|2025-07-31 04:05:00|27.38|24.98|27.36|24.96|27.38|24.98|27.36|24.96|0
1753935000000|2025-07-31 04:10:00|27.35|24.95|27.37|24.97|27.39|24.99|27.35|24.95|0
1753935300000|2025-07-31 04:15:00|27.38|24.98|27.37|24.97|27.4|25|27.36|24.96|0
1753935600000|2025-07-31 04:20:00|27.36|24.96|27.37|24.97|27.39|24.99|27.35|24.95|0
1753935900000|2025-07-31 04:25:00|27.38|24.98|27.43|25.03|27.43|25.03|27.37|24.97|0
1753936200000|2025-07-31 04:30:00|27.44|25.04|27.4|25|27.54|25.14|27.39|24.99|0
1753936500000|2025-07-31 04:35:00|27.41|25.01|27.35|24.95|27.42|25.02|27.34|24.94|0
1753936800000|2025-07-31 04:40:00|27.36|24.96|27.36|24.96|27.39|24.99|27.32|24.92|0
1753937100000|2025-07-31 04:45:00|27.37|24.97|27.39|24.99|27.4|25|27.36|24.96|0
1753937400000|2025-07-31 04:50:00|27.38|24.98|27.38|24.98|27.4|25|27.37|24.97|0
1753937700000|2025-07-31 04:55:00|27.39|24.99|27.38|24.98|27.39|24.99|27.37|24.97|0
1753938000000|2025-07-31 05:00:00|27.34|24.94|27.37|24.97|27.4|25|27.34|24.94|0
1753938300000|2025-07-31 05:05:00|27.38|24.98|27.39|24.99|27.42|25.02|27.34|24.94|0
1753938600000|2025-07-31 05:10:00|27.4|25|27.38|24.98|27.4|25|27.33|24.93|0
1753938900000|2025-07-31 05:15:00|27.37|24.97|27.38|24.98|27.4|25|27.36|24.96|0
1753939200000|2025-07-31 05:20:00|27.37|24.97|27.4|25|27.4|25|27.36|24.96|0
1753939500000|2025-07-31 05:25:00|27.42|25.02|27.4|25|27.42|25.02|27.36|24.96|0
1753939800000|2025-07-31 05:30:00|27.39|24.99|27.39|24.99|27.41|25.01|27.37|24.97|0
1753940100000|2025-07-31 05:35:00|27.37|24.97|27.39|24.99|27.41|25.01|27.36|24.96|0
1753940400000|2025-07-31 05:40:00|27.38|24.98|27.4|25|27.45|25.05|27.38|24.98|0
1753940700000|2025-07-31 05:45:00|27.41|25.01|27.42|25.02|27.44|25.04|27.4|25|0
1753941000000|2025-07-31 05:50:00|27.43|25.03|27.41|25.01|27.44|25.04|27.39|24.99|0
1753941300000|2025-07-31 05:55:00|27.4|25|27.37|24.97|27.44|25.04|27.32|24.92|0
1753941600000|2025-07-31 06:00:00|27.38|24.98|27.38|24.98|27.4|25|27.32|24.92|0
1753941900000|2025-07-31 06:05:00|27.35|24.95|27.38|24.98|27.42|25.02|27.35|24.95|0
1753942200000|2025-07-31 06:10:00|27.37|24.97|27.37|24.97|27.39|24.99|27.35|24.95|0
1753942500000|2025-07-31 06:15:00|27.38|24.98|27.36|24.96|27.4|25|27.35|24.95|0
1753942800000|2025-07-31 06:20:00|27.37|24.97|27.37|24.97|27.39|24.99|27.36|24.96|0
1753943100000|2025-07-31 06:25:00|27.36|24.96|27.37|24.97|27.39|24.99|27.34|24.94|0
1753943400000|2025-07-31 06:30:00|27.38|24.98|27.53|25.13|27.53|25.13|27.35|24.95|0
1753943700000|2025-07-31 06:35:00|27.52|25.12|27.46|25.06|27.55|25.15|27.46|25.06|0
1753944000000|2025-07-31 06:40:00|27.47|25.07|27.45|25.05|27.48|25.08|27.44|25.04|0
1753944300000|2025-07-31 06:45:00|27.5|25.1|27.41|25.01|27.5|25.1|27.38|24.98|0
1753944600000|2025-07-31 06:50:00|27.42|25.02|27.39|24.99|27.44|25.04|27.39|24.99|0
1753944900000|2025-07-31 06:55:00|27.37|24.97|27.38|24.98|27.44|25.04|27.37|24.97|0
1753945200000|2025-07-31 07:00:00|27.39|24.99|27.43|25.03|27.47|25.07|27.35|24.95|0
1753945500000|2025-07-31 07:05:00|27.41|25.01|27.41|25.01|27.45|25.05|27.39|24.99|0
1753945800000|2025-07-31 07:10:00|27.42|25.02|27.4|25|27.44|25.04|27.38|24.98|0
1753946100000|2025-07-31 07:15:00|27.39|24.99|27.42|25.02|27.44|25.04|27.38|24.98|0
1753946400000|2025-07-31 07:20:00|27.4|25|27.34|24.94|27.42|25.02|27.34|24.94|0
1753946700000|2025-07-31 07:25:00|27.36|24.96|27.24|24.84|27.37|24.97|27.21|24.81|0
1753947000000|2025-07-31 07:30:00|27.23|24.83|27.2|24.8|27.29|24.89|27.2|24.8|0
1753947300000|2025-07-31 07:35:00|27.21|24.81|27.21|24.81|27.23|24.83|27.13|24.73|0
1753947600000|2025-07-31 07:40:00|27.2|24.8|27.12|24.72|27.24|24.84|27.1|24.7|0
1753947900000|2025-07-31 07:45:00|27.11|24.71|27.14|24.74|27.17|24.77|27.02|24.62|0
1753948200000|2025-07-31 07:50:00|27.17|24.77|27.19|24.79|27.21|24.81|27.13|24.73|0
1753948500000|2025-07-31 07:55:00|27.18|24.78|27.26|24.86|27.27|24.87|27.15|24.75|0
1753948800000|2025-07-31 08:00:00|27.27|24.87|27.24|24.84|27.29|24.89|27.04|24.64|0
1753949100000|2025-07-31 08:05:00|27.26|24.86|27.17|24.77|27.3|24.9|27.15|24.75|0
1753949400000|2025-07-31 08:10:00|27.16|24.76|27.21|24.81|27.27|24.87|27.15|24.75|0
1753949700000|2025-07-31 08:15:00|27.2|24.8|27.25|24.85|27.28|24.88|27.2|24.8|0
1753950000000|2025-07-31 08:20:00|27.26|24.86|27.21|24.81|27.26|24.86|27.19|24.79|0
1753950300000|2025-07-31 08:25:00|27.2|24.8|27.16|24.76|27.2|24.8|27.11|24.71|0
1753950600000|2025-07-31 08:30:00|27.17|24.77|27.16|24.76|27.21|24.81|27.15|24.75|0
1753950900000|2025-07-31 08:35:00|27.17|24.77|27.18|24.78|27.18|24.78|27.14|24.74|0
1753951200000|2025-07-31 08:40:00|27.19|24.79|27.19|24.79|27.21|24.81|27.17|24.77|0
1753951500000|2025-07-31 08:45:00|27.2|24.8|27.15|24.75|27.2|24.8|27.11|24.71|0
1753951800000|2025-07-31 08:50:00|27.16|24.76|27.19|24.79|27.21|24.81|27.11|24.71|0
1753952100000|2025-07-31 08:55:00|27.17|24.77|27.32|24.92|27.32|24.92|27.15|24.75|0
1753952400000|2025-07-31 09:00:00|27.31|24.91|27.28|24.88|27.34|24.94|27.21|24.81|0
1753952700000|2025-07-31 09:05:00|27.29|24.89|27.29|24.89|27.31|24.91|27.25|24.85|0
1753953000000|2025-07-31 09:10:00|27.28|24.88|27.27|24.87|27.29|24.89|27.25|24.85|0
1753953300000|2025-07-31 09:15:00|27.26|24.86|27.29|24.89|27.3|24.9|27.24|24.84|0
1753953600000|2025-07-31 09:20:00|27.28|24.88|27.28|24.88|27.29|24.89|27.26|24.86|0
1753953900000|2025-07-31 09:25:00|27.27|24.87|27.29|24.89|27.31|24.91|27.26|24.86|0
1753954200000|2025-07-31 09:30:00|27.3|24.9|27.39|24.99|27.43|25.03|27.27|24.87|0
1753954500000|2025-07-31 09:35:00|27.38|24.98|27.43|25.03|27.46|25.06|27.36|24.96|0
1753954800000|2025-07-31 09:40:00|27.42|25.02|27.43|25.03|27.45|25.05|27.41|25.01|0
1753955100000|2025-07-31 09:45:00|27.42|25.02|27.42|25.02|27.45|25.05|27.39|24.99|0
1753955400000|2025-07-31 09:50:00|27.43|25.03|27.41|25.01|27.44|25.04|27.41|25.01|0
1753955700000|2025-07-31 09:55:00|27.42|25.02|27.38|24.98|27.44|25.04|27.38|24.98|0
1753956000000|2025-07-31 10:00:00|27.39|24.99|27.44|25.04|27.46|25.06|27.38|24.98|0
1753956300000|2025-07-31 10:05:00|27.42|25.02|27.44|25.04|27.46|25.06|27.42|25.02|0
1753956600000|2025-07-31 10:10:00|27.43|25.03|27.41|25.01|27.46|25.06|27.41|25.01|0
1753956900000|2025-07-31 10:15:00|27.43|25.03|27.4|25|27.43|25.03|27.34|24.94|0
1753957200000|2025-07-31 10:20:00|27.39|24.99|27.39|24.99|27.41|25.01|27.37|24.97|0
1753957500000|2025-07-31 10:25:00|27.37|24.97|27.39|24.99|27.41|25.01|27.37|24.97|0
1753957800000|2025-07-31 10:30:00|27.38|24.98|27.33|24.93|27.4|25|27.33|24.93|0
1753958100000|2025-07-31 10:35:00|27.32|24.92|27.39|24.99|27.4|25|27.32|24.92|0
1753958400000|2025-07-31 10:40:00|27.38|24.98|27.39|24.99|27.49|25.09|27.36|24.96|0
1753958700000|2025-07-31 10:45:00|27.4|25|27.41|25.01|27.41|25.01|27.38|24.98|0
1753959000000|2025-07-31 10:50:00|27.4|25|27.6|25.2|27.61|25.21|27.39|24.99|0
1753959300000|2025-07-31 10:55:00|27.59|25.19|27.71|25.31|27.72|25.32|27.59|25.19|0
1753959600000|2025-07-31 11:00:00|27.72|25.32|27.58|25.18|27.72|25.32|27.56|25.16|0
1753959900000|2025-07-31 11:05:00|27.59|25.19|27.59|25.19|27.63|25.23|27.55|25.15|0
1753960200000|2025-07-31 11:10:00|27.61|25.21|27.57|25.17|27.78|25.38|27.54|25.14|0
1753960500000|2025-07-31 11:15:00|27.58|25.18|27.6|25.2|27.61|25.21|27.56|25.16|0
1753960800000|2025-07-31 11:20:00|27.61|25.21|27.69|25.29|27.71|25.31|27.6|25.2|0
1753961100000|2025-07-31 11:25:00|27.7|25.3|27.69|25.29|27.72|25.32|27.63|25.23|0
1753961400000|2025-07-31 11:30:00|27.7|25.3|27.63|25.23|27.71|25.31|27.61|25.21|0
1753961700000|2025-07-31 11:35:00|27.62|25.22|27.62|25.22|27.7|25.3|27.59|25.19|0
1753962000000|2025-07-31 11:40:00|27.61|25.21|27.68|25.28|27.72|25.32|27.61|25.21|0
1753962300000|2025-07-31 11:45:00|27.69|25.29|27.58|25.18|27.71|25.31|27.58|25.18|0
1753962600000|2025-07-31 11:50:00|27.59|25.19|27.7|25.3|27.72|25.32|27.59|25.19|0
1753962900000|2025-07-31 11:55:00|27.71|25.31|27.78|25.38|27.83|25.43|27.69|25.29|0
1753963200000|2025-07-31 12:00:00|27.75|25.35|27.73|25.33|27.89|25.49|27.21|24.81|0
1753963500000|2025-07-31 12:05:00|27.74|25.34|27.73|25.33|27.8|25.4|27.69|25.29|0
1753963800000|2025-07-31 12:10:00|27.72|25.32|27.74|25.34|27.74|25.34|27.66|25.26|0
1753964100000|2025-07-31 12:15:00|27.68|25.28|27.71|25.31|27.75|25.35|27.61|25.21|0
1753964400000|2025-07-31 12:20:00|27.72|25.32|27.67|25.27|27.77|25.37|27.64|25.24|0
1753964700000|2025-07-31 12:25:00|27.68|25.28|27.68|25.28|27.75|25.35|27.65|25.25|0
1753965000000|2025-07-31 12:30:00|27.67|25.27|27.71|25.31|27.88|25.48|27.55|25.15|0
1753965300000|2025-07-31 12:35:00|27.73|25.33|27.7|25.3|27.75|25.35|27.64|25.24|0
1753965600000|2025-07-31 12:40:00|27.68|25.28|27.68|25.28|27.72|25.32|27.63|25.23|0
1753965900000|2025-07-31 12:45:00|27.67|25.27|27.71|25.31|27.76|25.36|27.66|25.26|0
1753966200000|2025-07-31 12:50:00|27.69|25.29|27.68|25.28|27.72|25.32|27.61|25.21|0
1753966500000|2025-07-31 12:55:00|27.67|25.27|27.63|25.23|27.73|25.33|27.62|25.22|0
1753966800000|2025-07-31 13:00:00|27.57|25.17|27.69|25.29|27.76|25.36|27.57|25.17|0
1753967100000|2025-07-31 13:05:00|27.7|25.3|27.71|25.31|27.73|25.33|27.67|25.27|0
1753967400000|2025-07-31 13:10:00|27.72|25.32|27.75|25.35|27.79|25.39|27.72|25.32|0
1753967700000|2025-07-31 13:15:00|27.76|25.36|27.85|25.45|27.91|25.51|27.73|25.33|0
1753968000000|2025-07-31 13:20:00|27.84|25.44|28.21|25.21|28.21|25.52|27.81|25.2|0
1753968300000|2025-07-31 13:25:00|28.23|25.23|28.31|25.31|28.31|25.31|28.16|25.16|0
1753968600000|2025-07-31 13:30:00|28.01|25.61|28.11|25.71|28.37|25.97|28.01|25.61|0
1753968900000|2025-07-31 13:35:00|28.1|25.7|28.31|25.91|28.34|25.94|28.08|25.68|0
1753969200000|2025-07-31 13:40:00|28.32|25.92|28.63|26.23|28.66|26.26|28.31|25.91|0
1753969500000|2025-07-31 13:45:00|28.62|26.22|28.35|25.95|28.7|26.3|28.33|25.93|0
1753969800000|2025-07-31 13:50:00|28.33|25.93|27.99|25.59|28.33|25.93|27.93|25.53|0
1753970100000|2025-07-31 13:55:00|27.98|25.58|28.01|25.61|28.05|25.65|27.87|25.47|0
1753970400000|2025-07-31 14:00:00|28.02|25.62|27.99|25.59|28.05|25.65|27.88|25.48|0
1753970700000|2025-07-31 14:05:00|27.98|25.58|27.93|25.53|28.04|25.64|27.83|25.43|0
1753971000000|2025-07-31 14:10:00|27.94|25.54|28.18|25.78|28.25|25.85|27.92|25.52|0
1753971300000|2025-07-31 14:15:00|28.19|25.79|28.14|25.74|28.26|25.86|28.13|25.73|0
1753971600000|2025-07-31 14:20:00|28.16|25.76|28.26|25.86|28.44|26.04|28.16|25.76|0
1753971900000|2025-07-31 14:25:00|28.27|25.87|28.33|25.93|28.45|26.05|28.26|25.86|0
1753972200000|2025-07-31 14:30:00|28.34|25.94|28.4|26|28.55|26.15|28.21|25.81|0
1753972500000|2025-07-31 14:35:00|28.42|26.02|28.35|25.95|28.45|26.05|28.31|25.91|0
1753972800000|2025-07-31 14:40:00|28.36|25.96|28.36|25.96|28.44|26.04|28.31|25.91|0
1753973100000|2025-07-31 14:45:00|28.37|25.97|28.51|26.11|28.54|26.14|28.36|25.96|0
1753973400000|2025-07-31 14:50:00|28.5|26.1|28.74|26.34|28.77|26.37|28.46|26.06|0
1753973700000|2025-07-31 14:55:00|28.73|26.33|28.95|26.55|29.02|26.62|28.66|26.26|0
1753974000000|2025-07-31 15:00:00|28.94|26.54|28.78|26.38|28.95|26.55|28.63|26.23|0
1753974300000|2025-07-31 15:05:00|28.75|26.35|28.93|26.53|28.98|26.58|28.7|26.3|0
1753974600000|2025-07-31 15:10:00|28.92|26.52|29.74|26.62|29.76|26.94|28.92|26.4|0
1753974900000|2025-07-31 15:15:00|29.75|26.63|29.81|26.69|29.98|26.86|29.68|26.56|0
1753975200000|2025-07-31 15:20:00|29.82|26.7|29.73|26.61|29.82|26.7|29.55|26.43|0
1753975500000|2025-07-31 15:25:00|29.74|26.62|29.5|26.38|29.78|26.66|29.46|26.34|0
1753975800000|2025-07-31 15:30:00|29.52|26.4|29.27|26.15|29.53|26.41|29.26|26.14|0
1753976100000|2025-07-31 15:35:00|29.26|26.14|29.22|26.1|29.37|26.25|29.19|26.07|0
1753976400000|2025-07-31 15:40:00|29.19|26.07|29.05|25.93|29.25|26.13|29.04|25.92|0
1753976700000|2025-07-31 15:45:00|29.06|25.94|29.14|26.02|29.19|26.07|29.02|25.9|0
1753977000000|2025-07-31 15:50:00|29.13|26.01|29.2|26.08|29.28|26.16|29.06|25.94|0
1753977300000|2025-07-31 15:55:00|29.21|26.09|29.11|25.99|29.25|26.13|29.06|25.94|0
1753977600000|2025-07-31 16:00:00|29.12|26|29.01|25.89|29.12|26|28.9|25.78|0
1753977900000|2025-07-31 16:05:00|29.03|25.91|28.99|25.87|29.1|25.98|28.95|25.83|0
1753978200000|2025-07-31 16:10:00|29|25.88|28.89|25.77|29.04|25.92|28.82|25.7|0
1753978500000|2025-07-31 16:15:00|28.88|25.76|28.84|25.72|28.91|25.79|28.81|25.69|0
1753978800000|2025-07-31 16:20:00|28.85|25.73|28.8|25.68|28.93|25.81|28.79|25.67|0
1753979100000|2025-07-31 16:25:00|28.81|25.69|28.76|25.64|28.82|25.7|28.74|25.62|0
1753979400000|2025-07-31 16:30:00|28.77|25.65|28.7|25.58|28.82|25.7|28.67|25.55|0
1753979700000|2025-07-31 16:35:00|28.69|25.57|28.78|25.66|28.84|25.72|28.64|25.52|0
1753980000000|2025-07-31 16:40:00|28.77|25.65|28.68|25.56|28.79|25.67|28.67|25.55|0
1753980300000|2025-07-31 16:45:00|28.69|25.57|28.84|25.72|28.97|25.85|28.66|25.54|0
1753980600000|2025-07-31 16:50:00|28.82|25.7|28.76|25.64|28.91|25.79|28.75|25.63|0
1753980900000|2025-07-31 16:55:00|28.77|25.65|28.83|25.71|28.85|25.73|28.76|25.64|0
1753981200000|2025-07-31 17:00:00|28.84|25.72|29.1|25.98|29.1|25.98|28.77|25.65|0
1753981500000|2025-07-31 17:05:00|29.11|25.99|29.05|25.93|29.12|26|28.91|25.79|0
1753981800000|2025-07-31 17:10:00|29.04|25.92|29.1|25.98|29.13|26.01|28.98|25.86|0
1753982100000|2025-07-31 17:15:00|29.11|25.99|29.28|26.16|29.28|26.16|29.08|25.96|0
1753982400000|2025-07-31 17:20:00|29.29|26.17|29.49|26.37|29.53|26.41|29.25|26.13|0
1753982700000|2025-07-31 17:25:00|29.48|26.36|30.03|26.91|30.14|27.02|29.48|26.36|0
1753983000000|2025-07-31 17:30:00|30.05|26.93|30.04|26.92|30.27|27.15|29.9|26.78|0
1753983300000|2025-07-31 17:35:00|30.03|26.91|29.7|26.58|30.03|26.91|29.65|26.53|0
1753983600000|2025-07-31 17:40:00|29.69|26.57|29.69|26.57|29.81|26.69|29.63|26.51|0
1753983900000|2025-07-31 17:45:00|29.68|26.56|29.86|26.74|29.88|26.76|29.56|26.44|0
1753984200000|2025-07-31 17:50:00|29.89|26.77|30.27|27.15|30.46|27.34|29.86|26.74|0
1753984500000|2025-07-31 17:55:00|30.31|27.19|30.45|27.33|30.61|27.49|30.23|27.11|0
1753984800000|2025-07-31 18:00:00|30.46|27.34|30.21|27.09|30.49|27.37|30.01|26.89|0
1753985100000|2025-07-31 18:05:00|30.22|27.1|30.3|27.18|30.58|27.46|30.05|26.93|0
1753985400000|2025-07-31 18:10:00|30.29|27.17|30.4|27.28|30.53|27.41|30.24|27.12|0
1753985700000|2025-07-31 18:15:00|30.41|27.29|30.55|27.43|31|27.88|30.4|27.28|0
1753986000000|2025-07-31 18:20:00|30.52|27.4|30.12|27|30.64|27.52|30.05|26.93|0
1753986300000|2025-07-31 18:25:00|30.11|26.99|29.82|26.7|30.21|27.09|29.8|26.68|0
1753986600000|2025-07-31 18:30:00|29.83|26.71|29.55|26.43|29.85|26.73|29.5|26.38|0
1753986900000|2025-07-31 18:35:00|29.57|26.45|29.44|26.32|29.61|26.49|29.38|26.26|0
1753987200000|2025-07-31 18:40:00|29.45|26.33|29.34|26.22|29.54|26.42|29.27|26.15|0
1753987500000|2025-07-31 18:45:00|29.35|26.23|29.21|26.09|29.41|26.29|29.14|26.02|0
1753987800000|2025-07-31 18:50:00|29.16|26.04|29.31|26.19|29.34|26.22|29.14|26.02|0
1753988100000|2025-07-31 18:55:00|29.32|26.2|29.49|26.37|29.5|26.38|29.24|26.12|0
1753988400000|2025-07-31 19:00:00|29.43|26.31|29.36|26.24|29.45|26.33|29.22|26.1|0
1753988700000|2025-07-31 19:05:00|29.35|26.23|29.42|26.3|29.44|26.32|29.25|26.13|0
1753989000000|2025-07-31 19:10:00|29.39|26.27|29.69|26.57|29.74|26.62|29.35|26.23|0
1753989300000|2025-07-31 19:15:00|29.71|26.59|29.82|26.7|29.91|26.79|29.71|26.59|0
1753989600000|2025-07-31 19:20:00|29.8|26.68|29.81|26.69|29.94|26.82|29.66|26.54|0
1753989900000|2025-07-31 19:25:00|29.8|26.68|29.96|26.84|30.06|26.94|29.75|26.63|0
1753990200000|2025-07-31 19:30:00|29.91|26.79|29.89|26.77|30|26.88|29.84|26.72|0
1753990500000|2025-07-31 19:35:00|29.91|26.79|29.69|27.29|30.01|27.29|29.5|26.73|0
1753990800000|2025-07-31 19:40:00|29.7|27.3|29.27|26.87|29.7|27.3|29.27|26.87|0
1753991100000|2025-07-31 19:45:00|29.26|26.86|29.8|27.4|29.82|27.42|29.24|26.84|0
1753991400000|2025-07-31 19:50:00|29.84|27.44|30.43|28.03|30.46|28.06|29.56|27.16|0
1753991700000|2025-07-31 19:55:00|30.45|28.05|29.91|27.51|30.57|28.17|29.82|27.42|0
1753992000000|2025-07-31 20:00:00|29.95|27.55|29.98|27.58|30.45|28.05|29.26|26.86|0
1753992300000|2025-07-31 20:05:00|30|27.6|30.13|27.73|30.19|27.79|29.97|27.57|0
1753992600000|2025-07-31 20:10:00|30.12|27.72|30.08|27.68|30.16|27.76|29.94|27.54|0
1753992900000|2025-07-31 20:15:00|30.06|27.66|30.42|28.02|30.46|28.06|30.02|27.62|0
1753993200000|2025-07-31 20:20:00|30.39|27.99|30.38|27.98|30.52|28.12|30.3|27.9|0
1753993500000|2025-07-31 20:25:00|30.37|27.97|30.34|27.94|30.44|28.04|30.32|27.92|0
1753993800000|2025-07-31 20:30:00|30.03|27.63|30.21|27.81|30.41|28.01|29.85|27.45|0
1753994100000|2025-07-31 20:35:00|30.2|27.8|30.08|27.68|30.24|27.84|30.01|27.61|0
1753994400000|2025-07-31 20:40:00|30.07|27.67|30.11|27.71|30.13|27.73|30.03|27.63|0
1753994700000|2025-07-31 20:45:00|30.13|27.73|30.06|27.66|30.13|27.73|30.01|27.61|0
1753995000000|2025-07-31 20:50:00|30.08|27.68|30|27.6|30.09|27.69|29.93|27.53|0
1753995300000|2025-07-31 20:55:00|30.3|27.3|30.36|27.36|30.46|27.46|30.26|27.26|0
1753995600000|2025-07-31 21:00:00|30.39|27.39|30.36|27.36|30.41|27.41|30.28|27.28|0
1753995900000|2025-07-31 21:05:00|30.37|27.37|30.33|27.33|30.37|27.37|30.3|27.3|0
1753996200000|2025-07-31 21:10:00|30.32|27.32|30.38|27.38|30.4|27.4|30.32|27.32|0
1753996500000|2025-07-31 21:15:00|30.4|27.4|30.45|27.45|30.51|27.51|30.4|27.4|0
1753996800000|2025-07-31 21:20:00|30.43|27.43|30.32|27.32|30.43|27.43|30.25|27.25|0
1753997100000|2025-07-31 21:25:00|30.25|27.25|30.17|27.17|30.32|27.32|30.14|27.14|0
1753997400000|2025-07-31 21:30:00|30.18|27.18|30.23|27.23|30.31|27.31|30.15|27.15|0
1753997700000|2025-07-31 21:35:00|30.25|27.25|30.3|27.3|30.34|27.34|30.23|27.23|0
1753998000000|2025-07-31 21:40:00|30.31|27.31|30.32|27.32|30.35|27.35|30.28|27.28|0
1753998300000|2025-07-31 21:45:00|30.34|27.34|30.39|27.39|30.39|27.39|30.32|27.32|0
1753998600000|2025-07-31 21:50:00|30.4|27.4|30.45|27.45|30.49|27.49|30.36|27.36|0
1753998900000|2025-07-31 21:55:00|30.47|27.47|30.63|27.63|30.64|27.64|30.45|27.45|0
1753999200000|2025-07-31 22:00:00|30.53|27.53|30.31|27.31|30.53|27.53|30.28|27.28|0
1753999500000|2025-07-31 22:05:00|30.29|27.29|30.31|27.31|30.34|27.34|30.21|27.21|0
1753999800000|2025-07-31 22:10:00|30.32|27.32|30.4|27.4|30.44|27.44|30.3|27.3|0
1754000100000|2025-07-31 22:15:00|30.38|27.38|30.51|27.51|30.51|27.51|30.36|27.36|0
1754000400000|2025-07-31 22:20:00|30.52|27.52|30.56|27.56|30.57|27.57|30.47|27.47|0
1754000700000|2025-07-31 22:25:00|30.55|27.55|30.57|27.57|30.61|27.61|30.51|27.51|0
1754001000000|2025-07-31 22:30:00|30.56|27.56|30.56|27.56|30.6|27.6|30.52|27.52|0
1754001300000|2025-07-31 22:35:00|30.57|27.57|30.89|27.89|30.92|27.92|30.56|27.56|0
1754001600000|2025-07-31 22:40:00|30.9|27.9|30.82|27.82|31.07|28.07|30.78|27.78|0
1754001900000|2025-07-31 22:45:00|30.81|27.81|30.71|27.71|30.82|27.82|30.7|27.7|0
1754002200000|2025-07-31 22:50:00|30.7|27.7|30.82|27.82|30.82|27.82|30.65|27.65|0
1754002500000|2025-07-31 22:55:00|30.81|27.81|30.73|27.73|30.89|27.89|30.66|27.66|0
1754002800000|2025-07-31 23:00:00|30.72|27.72|30.69|27.69|30.88|27.88|30.65|27.65|0
1754003100000|2025-07-31 23:05:00|30.68|27.68|30.83|27.83|30.86|27.86|30.64|27.64|0
1754003400000|2025-07-31 23:10:00|30.86|27.86|30.57|27.57|30.86|27.86|30.55|27.55|0
1754003700000|2025-07-31 23:15:00|30.56|27.56|30.65|27.65|30.79|27.79|30.55|27.55|0
1754004000000|2025-07-31 23:20:00|30.61|27.61|30.71|27.71|30.72|27.72|30.58|27.58|0
1754004300000|2025-07-31 23:25:00|30.69|27.69|30.75|27.75|30.81|27.81|30.68|27.68|0
1754004600000|2025-07-31 23:30:00|30.76|27.76|30.61|27.61|30.8|27.8|30.59|27.59|0
1754004900000|2025-07-31 23:35:00|30.6|27.6|30.62|27.62|30.66|27.66|30.57|27.57|0
1754005200000|2025-07-31 23:40:00|30.61|27.61|30.7|27.7|30.75|27.75|30.6|27.6|0
1754005500000|2025-07-31 23:45:00|30.69|27.69|30.59|27.59|30.69|27.69|30.56|27.56|0
1754005800000|2025-07-31 23:50:00|30.6|27.6|30.58|27.58|30.63|27.63|30.56|27.56|0
1754006100000|2025-07-31 23:55:00|30.59|27.59|30.56|27.56|30.61|27.61|30.53|27.53|0
1754006400000|2025-08-01 00:00:00|30.58|27.58|30.69|27.69|30.73|27.73|30.54|27.54|0
1754006700000|2025-08-01 00:05:00|30.7|27.7|30.66|27.66|30.72|27.72|30.62|27.62|0
1754007000000|2025-08-01 00:10:00|30.67|27.67|30.72|27.72|30.78|27.78|30.66|27.66|0
1754007300000|2025-08-01 00:15:00|30.75|27.75|30.61|28.21|30.78|28.36|30.42|27.72|0
1754007600000|2025-08-01 00:20:00|30.6|28.2|30.64|28.24|30.68|28.28|30.59|28.19|0
1754007900000|2025-08-01 00:25:00|30.65|28.25|30.91|28.51|31.15|28.75|30.63|28.23|0
1754008200000|2025-08-01 00:30:00|30.93|28.53|30.71|28.31|30.95|28.55|30.68|28.28|0
1754008500000|2025-08-01 00:35:00|30.72|28.32|30.75|28.35|30.81|28.41|30.72|28.32|0
1754008800000|2025-08-01 00:40:00|30.76|28.36|30.48|28.08|30.81|28.41|30.46|28.06|0
1754009100000|2025-08-01 00:45:00|30.49|28.09|30.67|28.27|30.71|28.31|30.48|28.08|0
1754009400000|2025-08-01 00:50:00|30.68|28.28|30.78|28.38|30.79|28.39|30.68|28.28|0
1754009700000|2025-08-01 00:55:00|30.77|28.37|30.72|28.32|30.77|28.37|30.64|28.24|0
1754010000000|2025-08-01 01:00:00|30.74|28.34|30.57|28.17|30.75|28.35|30.44|28.04|0
1754010300000|2025-08-01 01:05:00|30.56|28.16|30.55|28.15|30.6|28.2|30.5|28.1|0
1754010600000|2025-08-01 01:10:00|30.53|28.13|30.38|27.98|30.59|28.19|30.35|27.95|0
1754010900000|2025-08-01 01:15:00|30.37|27.97|30.4|28|30.41|28.01|30.35|27.95|0
1754011200000|2025-08-01 01:20:00|30.39|27.99|30.35|27.95|30.41|28.01|30.3|27.9|0
1754011500000|2025-08-01 01:25:00|30.34|27.94|30.19|27.79|30.41|28.01|30.17|27.77|0
1754011800000|2025-08-01 01:30:00|30.18|27.78|30.19|27.79|30.22|27.82|30.14|27.74|0
1754012100000|2025-08-01 01:35:00|30.2|27.8|30.16|27.76|30.21|27.81|30.12|27.72|0
1754012400000|2025-08-01 01:40:00|30.17|27.77|30.13|27.73|30.19|27.79|30.12|27.72|0
1754012700000|2025-08-01 01:45:00|30.15|27.75|30.23|27.83|30.25|27.85|30.12|27.72|0
1754013000000|2025-08-01 01:50:00|30.24|27.84|30.19|27.79|30.26|27.86|30.16|27.76|0
1754013300000|2025-08-01 01:55:00|30.2|27.8|30.21|27.81|30.22|27.82|30.16|27.76|0
1754013600000|2025-08-01 02:00:00|30.2|27.8|30.23|27.83|30.26|27.86|30.16|27.76|0
1754013900000|2025-08-01 02:05:00|30.22|27.82|30.22|27.82|30.23|27.83|30.16|27.76|0
1754014200000|2025-08-01 02:10:00|30.21|27.81|30.18|27.78|30.23|27.83|30.16|27.76|0
1754014500000|2025-08-01 02:15:00|30.17|27.77|30.21|27.81|30.23|27.83|30.16|27.76|0
1754014800000|2025-08-01 02:20:00|30.22|27.82|30.16|27.76|30.22|27.82|30.14|27.74|0
1754015100000|2025-08-01 02:25:00|30.15|27.75|30.12|27.72|30.18|27.78|30.08|27.68|0
1754015400000|2025-08-01 02:30:00|30.11|27.71|30.22|27.82|30.23|27.83|30.11|27.71|0
1754015700000|2025-08-01 02:35:00|30.21|27.81|30.15|27.75|30.24|27.84|30.12|27.72|0
1754016000000|2025-08-01 02:40:00|30.14|27.74|30.14|27.74|30.17|27.77|30.12|27.72|0
1754016300000|2025-08-01 02:45:00|30.13|27.73|30.14|27.74|30.16|27.76|30.1|27.7|0
1754016600000|2025-08-01 02:50:00|30.15|27.75|30.13|27.73|30.15|27.75|30.11|27.71|0
1754016900000|2025-08-01 02:55:00|30.14|27.74|30.13|27.73|30.16|27.76|30.12|27.72|0
1754017200000|2025-08-01 03:00:00|30.12|27.72|30.13|27.73|30.14|27.74|30.09|27.69|0
1754017500000|2025-08-01 03:05:00|30.12|27.72|29.96|27.56|30.13|27.73|29.89|27.49|0
1754017800000|2025-08-01 03:10:00|29.95|27.55|29.97|27.57|29.99|27.59|29.92|27.52|0
1754018100000|2025-08-01 03:15:00|29.96|27.56|29.94|27.54|29.99|27.59|29.93|27.53|0
1754018400000|2025-08-01 03:20:00|29.93|27.53|29.95|27.55|29.98|27.58|29.92|27.52|0
1754018700000|2025-08-01 03:25:00|29.96|27.56|29.93|27.53|29.97|27.57|29.92|27.52|0
1754019000000|2025-08-01 03:30:00|29.95|27.55|29.94|27.54|29.99|27.59|29.9|27.5|0
1754019300000|2025-08-01 03:35:00|29.95|27.55|30.01|27.61|30.04|27.64|29.94|27.54|0
1754019600000|2025-08-01 03:40:00|30|27.6|30.12|27.72|30.15|27.75|30|27.6|0
1754019900000|2025-08-01 03:45:00|30.13|27.73|30.18|27.78|30.19|27.79|30.1|27.7|0
1754020200000|2025-08-01 03:50:00|30.16|27.76|30.21|27.81|30.25|27.85|30.16|27.76|0
1754020500000|2025-08-01 03:55:00|30.22|27.82|30.34|27.94|30.35|27.95|30.2|27.8|0
1754020800000|2025-08-01 04:00:00|30.33|27.93|30.27|27.87|30.98|28.58|30.21|27.81|0
1754021100000|2025-08-01 04:05:00|30.28|27.88|30.31|27.91|30.33|27.93|30.27|27.87|0
1754021400000|2025-08-01 04:10:00|30.32|27.92|30.22|27.82|30.32|27.92|30.18|27.78|0
1754021700000|2025-08-01 04:15:00|30.23|27.83|30.19|27.79|30.25|27.85|30.18|27.78|0
1754022000000|2025-08-01 04:20:00|30.2|27.8|30.27|27.87|30.28|27.88|30.19|27.79|0
1754022300000|2025-08-01 04:25:00|30.26|27.86|30.28|27.88|30.3|27.9|30.24|27.84|0
1754022600000|2025-08-01 04:30:00|30.27|27.87|30.28|27.88|30.3|27.9|30.24|27.84|0
1754022900000|2025-08-01 04:35:00|30.29|27.89|30.26|27.86|30.3|27.9|30.25|27.85|0
1754023200000|2025-08-01 04:40:00|30.24|27.84|30.26|27.86|30.29|27.89|30.24|27.84|0
1754023500000|2025-08-01 04:45:00|30.25|27.85|30.32|27.92|30.32|27.92|30.24|27.84|0
1754023800000|2025-08-01 04:50:00|30.31|27.91|30.36|27.96|30.37|27.97|30.3|27.9|0
1754024100000|2025-08-01 04:55:00|30.37|27.97|30.2|27.8|30.37|27.97|30.17|27.77|0
1754024400000|2025-08-01 05:00:00|30.21|27.81|30.18|27.78|30.22|27.82|30.07|27.67|0
1754024700000|2025-08-01 05:05:00|30.19|27.79|30.16|27.76|30.2|27.8|30.09|27.69|0
1754025000000|2025-08-01 05:10:00|30.15|27.75|30.2|27.8|30.23|27.83|30.14|27.74|0
1754025300000|2025-08-01 05:15:00|30.21|27.81|30.2|27.8|30.22|27.82|30.17|27.77|0
1754025600000|2025-08-01 05:20:00|30.21|27.81|30.22|27.82|30.22|27.82|30.15|27.75|0
1754025900000|2025-08-01 05:25:00|30.23|27.83|30.16|27.76|30.23|27.83|30.11|27.71|0
1754026200000|2025-08-01 05:30:00|30.15|27.75|30.13|27.73|30.22|27.82|30.08|27.68|0
1754026500000|2025-08-01 05:35:00|30.14|27.74|30.23|27.83|30.23|27.83|30.11|27.71|0
1754026800000|2025-08-01 05:40:00|30.24|27.84|30.24|27.84|30.27|27.87|30.19|27.79|0
1754027100000|2025-08-01 05:45:00|30.25|27.85|30.33|27.93|30.36|27.96|30.25|27.85|0
1754027400000|2025-08-01 05:50:00|30.32|27.92|30.35|27.95|30.41|28.01|30.31|27.91|0
1754027700000|2025-08-01 05:55:00|30.34|27.94|30.4|28|30.41|28.01|30.34|27.94|0
1754028000000|2025-08-01 06:00:00|30.42|28.02|30.43|28.03|30.47|28.07|30.4|28|0
1754028300000|2025-08-01 06:05:00|30.44|28.04|30.38|27.98|30.51|28.11|30.37|27.97|0
1754028600000|2025-08-01 06:10:00|30.4|28|30.53|28.13|30.61|28.21|30.4|28|0
1754028900000|2025-08-01 06:15:00|30.54|28.14|30.66|28.26|30.67|28.27|30.51|28.11|0
1754029200000|2025-08-01 06:20:00|30.65|28.25|30.51|28.11|30.69|28.29|30.5|28.1|0
1754029500000|2025-08-01 06:25:00|30.5|28.1|30.76|28.36|30.78|28.38|30.48|28.08|0
1754029800000|2025-08-01 06:30:00|30.77|28.37|30.82|28.42|30.91|28.51|30.73|28.33|0
1754030100000|2025-08-01 06:35:00|30.83|28.43|30.84|28.44|30.87|28.47|30.79|28.39|0
1754030400000|2025-08-01 06:40:00|30.85|28.45|30.82|28.42|30.88|28.48|30.79|28.39|0
1754030700000|2025-08-01 06:45:00|30.87|28.47|30.67|28.27|30.91|28.51|30.67|28.27|0
1754031000000|2025-08-01 06:50:00|30.66|28.26|30.73|28.33|30.77|28.37|30.64|28.24|0
1754031300000|2025-08-01 06:55:00|30.74|28.34|30.86|28.46|30.97|28.57|30.74|28.34|0
1754031600000|2025-08-01 07:00:00|30.87|28.47|31.44|28.32|31.51|28.66|30.82|28.15|0
1754031900000|2025-08-01 07:05:00|31.41|28.29|31.67|28.55|31.69|28.57|31.26|28.14|0
1754032200000|2025-08-01 07:10:00|31.68|28.56|31.68|28.56|31.73|28.61|31.6|28.48|0
1754032500000|2025-08-01 07:15:00|31.66|28.54|32.04|28.92|32.1|28.98|31.66|28.54|0
1754032800000|2025-08-01 07:20:00|32.05|28.93|32.2|29.08|32.25|29.13|31.94|28.82|0
1754033100000|2025-08-01 07:25:00|32.21|29.09|32.23|29.11|32.26|29.14|32.1|28.98|0
1754033400000|2025-08-01 07:30:00|32.25|29.13|32.44|29.32|32.44|29.32|32.15|29.03|0
1754033700000|2025-08-01 07:35:00|32.42|29.3|32.58|29.46|32.61|29.49|32.37|29.25|0
1754034000000|2025-08-01 07:40:00|32.57|29.45|32.65|29.53|32.84|29.72|32.55|29.43|0
1754034300000|2025-08-01 07:45:00|32.68|29.56|32.85|29.73|32.88|29.76|32.61|29.49|0
1754034600000|2025-08-01 07:50:00|32.82|29.7|32.83|29.71|33.2|30.08|32.79|29.59|0
1754034900000|2025-08-01 07:55:00|32.84|29.72|32.78|29.66|32.87|29.75|32.68|29.56|0
1754035200000|2025-08-01 08:00:00|32.76|29.64|32.86|29.74|33.22|30.1|32.74|29.62|0
1754035500000|2025-08-01 08:05:00|32.85|29.73|32.88|29.76|32.96|29.84|32.82|29.7|0
1754035800000|2025-08-01 08:10:00|32.87|29.75|32.91|29.79|33.05|29.93|32.81|29.69|0
1754036100000|2025-08-01 08:15:00|32.92|29.8|32.59|29.47|32.96|29.84|32.52|29.4|0
1754036400000|2025-08-01 08:20:00|32.58|29.46|32.73|29.61|32.78|29.66|32.58|29.46|0
1754036700000|2025-08-01 08:25:00|32.7|29.58|33.14|30.02|33.2|30.08|32.68|29.56|0
1754037000000|2025-08-01 08:30:00|33.15|30.03|33.23|30.11|33.66|30.54|33.04|29.92|0
1754037300000|2025-08-01 08:35:00|33.22|30.1|33.41|30.29|33.41|30.29|33.18|30.06|0
1754037600000|2025-08-01 08:40:00|33.4|30.28|33.32|30.2|33.43|30.31|33.24|30.12|0
1754037900000|2025-08-01 08:45:00|33.33|30.21|33.22|30.1|33.33|30.21|33.19|30.07|0
1754038200000|2025-08-01 08:50:00|33.25|30.13|33|29.88|33.25|30.13|32.92|29.8|0
1754038500000|2025-08-01 08:55:00|33.02|29.9|33.3|30.18|33.3|30.18|32.91|29.79|0
1754038800000|2025-08-01 09:00:00|33.33|30.21|32.93|29.81|33.34|30.22|32.91|29.79|0
1754039100000|2025-08-01 09:05:00|32.91|29.79|32.91|29.79|33|29.88|32.81|29.69|0
1754039400000|2025-08-01 09:10:00|32.9|29.78|33|29.88|33.03|29.91|32.86|29.74|0
1754039700000|2025-08-01 09:15:00|32.98|29.86|33.03|29.91|33.06|29.94|32.9|29.78|0
1754040000000|2025-08-01 09:20:00|33.04|29.92|33.22|30.1|33.24|30.12|33|29.88|0
1754040300000|2025-08-01 09:25:00|33.21|30.09|33.25|30.13|33.28|30.16|33.2|30.08|0
1754040600000|2025-08-01 09:30:00|33.24|30.12|33.4|30.28|33.4|30.28|33.21|30.09|0
1754040900000|2025-08-01 09:35:00|33.39|30.27|33.25|30.13|33.4|30.28|33.24|30.12|0
1754041200000|2025-08-01 09:40:00|33.27|30.15|33.25|30.13|33.34|30.22|33.22|30.1|0
1754041500000|2025-08-01 09:45:00|33.26|30.14|33.21|30.09|33.31|30.19|33.18|30.06|0
1754041800000|2025-08-01 09:50:00|33.22|30.1|33.23|30.11|33.26|30.14|33.14|30.02|0
1754042100000|2025-08-01 09:55:00|33.22|30.1|33.25|30.13|33.26|30.14|33.17|30.05|0
1754042400000|2025-08-01 10:00:00|33.26|30.14|33.33|30.21|33.39|30.27|33.23|30.11|0
1754042700000|2025-08-01 10:05:00|33.34|30.22|33.28|30.16|33.41|30.29|33.27|30.15|0
1754043000000|2025-08-01 10:10:00|33.26|30.14|33.34|30.22|33.38|30.26|33.26|30.14|0
1754043300000|2025-08-01 10:15:00|33.33|30.21|33.25|30.13|33.4|30.28|33.23|30.11|0
1754043600000|2025-08-01 10:20:00|33.21|30.09|33.45|30.33|33.51|30.39|33.21|30.09|0
1754043900000|2025-08-01 10:25:00|33.44|30.32|33.42|30.3|33.68|30.56|33.31|30.19|0
1754044200000|2025-08-01 10:30:00|33.45|30.33|33.45|30.33|33.49|30.37|33.33|30.21|0
1754044500000|2025-08-01 10:35:00|33.48|30.36|33.48|30.36|33.53|30.41|33.38|30.26|0
1754044800000|2025-08-01 10:40:00|33.49|30.37|33.79|30.67|33.8|30.68|33.47|30.35|0
1754045100000|2025-08-01 10:45:00|33.78|30.66|33.89|30.77|33.95|30.83|33.66|30.54|0
1754045400000|2025-08-01 10:50:00|33.92|30.8|34.26|31.14|34.27|31.15|33.83|30.71|0
1754045700000|2025-08-01 10:55:00|34.28|31.16|34.13|31.01|34.35|31.23|34.1|30.98|0
1754046000000|2025-08-01 11:00:00|34.09|30.97|33.94|30.82|34.19|31.07|33.86|30.74|0
1754046300000|2025-08-01 11:05:00|33.95|30.83|33.84|30.72|34|30.88|33.8|30.68|0
1754046600000|2025-08-01 11:10:00|33.85|30.73|33.57|30.45|33.85|30.73|33.51|30.39|0
1754046900000|2025-08-01 11:15:00|33.56|30.44|33.6|30.48|33.61|30.49|33.45|30.33|0
1754047200000|2025-08-01 11:20:00|33.61|30.49|33.6|30.48|33.66|30.54|33.51|30.39|0
1754047500000|2025-08-01 11:25:00|33.58|30.46|33.61|30.49|33.62|30.5|33.52|30.4|0
1754047800000|2025-08-01 11:30:00|33.63|30.51|33.63|30.51|33.67|30.55|33.56|30.44|0
1754048100000|2025-08-01 11:35:00|33.62|30.5|33.56|30.44|33.7|30.58|33.56|30.44|0
1754048400000|2025-08-01 11:40:00|33.57|30.45|33.55|30.43|33.66|30.54|33.49|30.37|0
1754048700000|2025-08-01 11:45:00|33.56|30.44|33.57|30.45|33.57|30.45|33.46|30.34|0
1754049000000|2025-08-01 11:50:00|33.56|30.44|33.48|30.36|33.56|30.44|33.45|30.33|0
1754049300000|2025-08-01 11:55:00|33.47|30.35|33.36|30.24|33.49|30.37|33.32|30.2|0
1754049600000|2025-08-01 12:00:00|33.37|30.25|33.33|30.21|33.45|30.33|33.31|30.19|0
1754049900000|2025-08-01 12:05:00|33.35|30.23|33.31|30.19|33.39|30.27|33.26|30.14|0
1754050200000|2025-08-01 12:10:00|33.3|30.18|33.28|30.16|33.35|30.23|33.2|30.08|0
1754050500000|2025-08-01 12:15:00|33.27|30.15|33.31|30.19|33.39|30.27|33.23|30.11|0
1754050800000|2025-08-01 12:20:00|33.3|30.18|33.29|30.17|33.37|30.25|33.24|30.12|0
1754051100000|2025-08-01 12:25:00|33.31|30.19|33.32|30.2|33.35|30.23|33.2|30.08|0
1754051400000|2025-08-01 12:30:00|33.31|30.19|33.85|30.73|33.9|30.78|33.31|30.19|0
1754051700000|2025-08-01 12:35:00|33.89|30.77|33.44|30.08|33.93|30.81|33.21|30.05|0
1754052000000|2025-08-01 12:40:00|33.42|30.06|33|29.64|33.45|30.09|32.71|29.35|0
1754052300000|2025-08-01 12:45:00|33.01|29.65|33.42|30.06|33.42|30.06|33.01|29.65|0
1754052600000|2025-08-01 12:50:00|33.45|30.09|33.44|30.08|33.53|30.17|33.36|30|0
1754052900000|2025-08-01 12:55:00|33.43|30.07|34.03|30.67|34.03|30.67|33.42|30.06|0
1754053200000|2025-08-01 13:00:00|34|30.64|33.84|30.48|34.02|30.66|33.75|30.39|0
1754053500000|2025-08-01 13:05:00|33.87|30.51|33.87|30.51|33.92|30.56|33.72|30.36|0
1754053800000|2025-08-01 13:10:00|33.94|30.58|34.26|30.9|34.31|30.95|33.87|30.51|0
1754054100000|2025-08-01 13:15:00|34.25|30.89|34.22|30.86|34.34|30.98|34.15|30.79|0
1754054400000|2025-08-01 13:20:00|34.24|30.88|34.69|30.49|34.7|31.03|34.19|30.49|0
1754054700000|2025-08-01 13:25:00|34.76|30.56|34.45|30.25|34.87|30.67|34.41|30.21|0
1754055000000|2025-08-01 13:30:00|34.17|30.81|34.95|31.59|34.98|31.62|34.04|30.68|0
1754055300000|2025-08-01 13:35:00|34.93|31.57|34.99|31.63|35.05|31.69|34.58|31.22|0
1754055600000|2025-08-01 13:40:00|34.97|31.61|35.66|32.3|35.71|32.35|34.97|31.61|0
1754055900000|2025-08-01 13:45:00|35.68|32.32|36.2|32.84|36.2|32.84|35.66|32.3|0
1754056200000|2025-08-01 13:50:00|36.22|32.86|36.49|33.13|36.69|33.33|36.13|32.77|0
1754056500000|2025-08-01 13:55:00|36.36|33|36.47|33.11|36.52|33.16|36.05|32.69|0
1754056800000|2025-08-01 14:00:00|36.32|32.96|36.71|33.35|37.58|34.22|36.32|32.96|0
1754057100000|2025-08-01 14:05:00|36.83|33.47|36.7|33.34|37.33|33.97|36.58|33.22|0
1754057400000|2025-08-01 14:10:00|36.69|33.33|36.03|32.67|36.69|33.33|35.77|32.41|0
1754057700000|2025-08-01 14:15:00|36.04|32.68|35.57|32.21|36.09|32.73|35.49|32.13|0
1754058000000|2025-08-01 14:20:00|35.58|32.22|35.37|32.01|35.86|32.5|35.33|31.97|0
1754058300000|2025-08-01 14:25:00|35.41|32.05|35|31.64|35.44|32.08|34.96|31.6|0
1754058600000|2025-08-01 14:30:00|34.99|31.63|34.49|31.13|35.13|31.77|34.35|30.99|0
1754058900000|2025-08-01 14:35:00|34.48|31.12|34.88|31.52|34.89|31.53|34.36|31|0
1754059200000|2025-08-01 14:40:00|34.89|31.53|35.36|32|35.37|32.01|34.79|31.43|0
1754059500000|2025-08-01 14:45:00|35.29|31.93|35.29|31.93|35.34|31.98|34.58|31.22|0
1754059800000|2025-08-01 14:50:00|35.31|31.95|35.39|32.03|35.52|32.16|35.2|31.84|0
1754060100000|2025-08-01 14:55:00|35.4|32.04|35.33|31.97|35.43|32.07|35.11|31.75|0
1754060400000|2025-08-01 15:00:00|35.34|31.98|35.09|31.73|35.64|32.28|35.02|31.66|0
1754060700000|2025-08-01 15:05:00|35.1|31.74|34.96|31.6|35.16|31.8|34.78|31.42|0
1754061000000|2025-08-01 15:10:00|35.01|31.65|35.09|31.73|35.16|31.8|34.67|31.31|0
1754061300000|2025-08-01 15:15:00|35.12|31.76|35.11|31.75|35.17|31.81|34.84|31.48|0
1754061600000|2025-08-01 15:20:00|35.12|31.76|35.22|31.86|35.27|31.91|34.85|31.49|0
1754061900000|2025-08-01 15:25:00|35.23|31.87|35.36|32|35.42|32.06|35.17|31.81|0
1754062200000|2025-08-01 15:30:00|35.37|32.01|35.44|32.08|35.54|32.18|35.19|31.83|0
1754062500000|2025-08-01 15:35:00|35.45|32.09|34.99|31.63|35.59|32.23|34.94|31.58|0
1754062800000|2025-08-01 15:40:00|34.98|31.62|34.48|31.12|35.01|31.65|34.44|31.08|0
1754063100000|2025-08-01 15:45:00|34.49|31.13|34.32|30.96|34.53|31.17|34.13|30.77|0
1754063400000|2025-08-01 15:50:00|34.31|30.95|34.32|30.96|34.45|31.09|34.21|30.85|0
1754063700000|2025-08-01 15:55:00|34.31|30.95|34.15|30.79|34.49|31.13|34.1|30.74|0
1754064000000|2025-08-01 16:00:00|34.18|30.82|33.88|30.52|34.19|30.83|33.84|30.48|0
1754064300000|2025-08-01 16:05:00|33.87|30.51|34.04|30.68|34.06|30.7|33.66|30.3|0
1754064600000|2025-08-01 16:10:00|34.01|30.65|34.09|30.73|34.16|30.8|33.97|30.61|0
1754064900000|2025-08-01 16:15:00|34.12|30.76|34.13|30.77|34.28|30.92|34.03|30.67|0
1754065200000|2025-08-01 16:20:00|34.14|30.78|34.23|30.87|34.36|31|34.02|30.66|0
1754065500000|2025-08-01 16:25:00|34.27|30.91|34.48|31.12|34.53|31.17|34.01|30.65|0
1754065800000|2025-08-01 16:30:00|34.49|31.13|34.43|31.07|34.72|31.36|34.43|31.07|0
1754066100000|2025-08-01 16:35:00|34.48|31.12|34.84|31.48|34.86|31.5|34.36|31|0
1754066400000|2025-08-01 16:40:00|34.85|31.49|35.07|32.19|35.14|32.26|34.85|31.49|0
1754066700000|2025-08-01 16:45:00|35.09|32.21|35.03|32.15|35.13|32.25|34.75|31.87|0
1754067000000|2025-08-01 16:50:00|35.04|32.16|35.49|32.61|35.51|32.63|35.02|32.14|0
1754067300000|2025-08-01 16:55:00|35.5|32.62|36.37|33.49|36.45|33.57|35.41|32.53|0
1754067600000|2025-08-01 17:00:00|36.38|33.5|36.49|33.61|36.61|33.73|36.17|33.29|0
1754067900000|2025-08-01 17:05:00|36.47|33.59|36.5|33.62|36.84|33.96|36.33|33.45|0
1754068200000|2025-08-01 17:10:00|36.51|33.63|36.79|33.91|36.79|33.91|36.35|33.47|0
1754068500000|2025-08-01 17:15:00|36.77|33.89|36.88|34|36.91|34.03|36.65|33.77|0
1754068800000|2025-08-01 17:20:00|36.87|33.99|36.7|33.82|36.97|34.09|36.51|33.63|0
1754069100000|2025-08-01 17:25:00|36.68|33.8|36.97|34.09|37.05|34.17|36.68|33.8|0
1754069400000|2025-08-01 17:30:00|36.96|34.08|36.68|33.8|36.99|34.11|36.52|33.64|0
1754069700000|2025-08-01 17:35:00|36.69|33.81|37.13|34.25|37.22|34.34|36.64|33.76|0
1754070000000|2025-08-01 17:40:00|37.14|34.26|36.97|34.09|37.18|34.3|36.77|33.89|0
1754070300000|2025-08-01 17:45:00|36.98|34.1|36.84|33.96|37.22|34.34|36.83|33.95|0
1754070600000|2025-08-01 17:50:00|36.82|33.94|36.77|33.89|36.85|33.97|36.53|33.65|0
1754070900000|2025-08-01 17:55:00|36.78|33.9|36.83|33.95|37.12|34.24|36.77|33.89|0
1754071200000|2025-08-01 18:00:00|36.84|33.96|37.12|34.24|37.16|34.28|36.78|33.9|0
1754071500000|2025-08-01 18:05:00|37.13|34.25|37.51|34.63|37.54|34.66|36.98|34.1|0
1754071800000|2025-08-01 18:10:00|37.56|34.68|37.4|34.52|37.56|34.68|37.29|34.41|0
1754072100000|2025-08-01 18:15:00|37.42|34.54|37.07|34.19|37.45|34.57|37|34.12|0
1754072400000|2025-08-01 18:20:00|37.06|34.18|36.67|33.79|37.26|34.38|36.67|33.79|0
1754072700000|2025-08-01 18:25:00|36.68|33.8|36.19|33.31|36.73|33.85|36.15|33.27|0
1754073000000|2025-08-01 18:30:00|36.22|33.34|35.83|32.95|36.29|33.41|35.69|32.81|0
1754073300000|2025-08-01 18:35:00|35.85|32.97|35.57|32.69|35.92|33.04|35.57|32.69|0
1754073600000|2025-08-01 18:40:00|35.58|32.7|35.32|32.44|35.63|32.75|35.27|32.39|0
1754073900000|2025-08-01 18:45:00|35.31|32.43|35.63|32.75|35.75|32.87|35.29|32.41|0
1754074200000|2025-08-01 18:50:00|35.62|32.74|36.46|33.58|36.58|33.7|35.62|32.74|0
1754074500000|2025-08-01 18:55:00|36.44|33.56|36.24|33.36|36.59|33.71|36.15|33.27|0
1754074800000|2025-08-01 19:00:00|36.25|33.37|36.54|33.66|36.62|33.74|35.9|33.02|0
1754075100000|2025-08-01 19:05:00|36.56|33.68|36.41|33.53|36.57|33.69|36.3|33.42|0
1754075400000|2025-08-01 19:10:00|36.43|33.55|36.43|33.55|36.63|33.75|36.34|33.46|0
1754075700000|2025-08-01 19:15:00|36.4|33.52|36.07|33.19|36.55|33.67|36.03|33.15|0
1754076000000|2025-08-01 19:20:00|36.06|33.18|36.21|33.33|36.52|33.64|36.06|33.18|0
1754076300000|2025-08-01 19:25:00|36.23|33.35|36.29|33.41|36.55|33.67|36.22|33.34|0
1754076600000|2025-08-01 19:30:00|36.3|33.42|36.4|33.52|36.71|33.83|36.24|33.36|0
1754076900000|2025-08-01 19:35:00|36.39|33.51|36.7|33.82|36.78|33.9|36.39|33.51|0
1754077200000|2025-08-01 19:40:00|36.71|33.83|36.71|33.83|36.77|33.89|36.6|33.72|0
1754077500000|2025-08-01 19:45:00|36.7|33.82|35.77|33.37|36.81|34.18|35.62|33.22|0
1754077800000|2025-08-01 19:50:00|35.73|33.33|36.03|33.63|36.35|33.95|33.33|30.93|0
1754078100000|2025-08-01 19:55:00|36.06|33.66|35.91|33.51|36.23|33.83|35.7|33.3|0
1754078400000|2025-08-01 20:00:00|35.95|33.55|35.82|33.42|36.06|33.66|35.65|33.25|0
1754078700000|2025-08-01 20:05:00|35.83|33.43|35.86|33.46|35.94|33.54|35.75|33.35|0
1754079000000|2025-08-01 20:10:00|35.84|33.44|35.61|33.21|35.86|33.46|35.56|33.16|0
1754266500000|2025-08-04 00:15:00|34.96|32.56|34.91|32.51|34.97|32.57|34.86|32.46|0
1754266800000|2025-08-04 00:20:00|34.9|32.5|34.84|32.44|34.93|32.53|34.81|32.41|0
1754267100000|2025-08-04 00:25:00|34.85|32.45|34.85|32.45|34.95|32.55|34.81|32.41|0
1754267400000|2025-08-04 00:30:00|34.84|32.44|34.96|32.56|34.97|32.57|34.83|32.43|0
1754267700000|2025-08-04 00:35:00|34.97|32.57|34.89|32.49|34.97|32.57|34.81|32.41|0
1754268000000|2025-08-04 00:40:00|34.9|32.5|34.85|32.45|34.94|32.54|34.48|32.08|0
1754268300000|2025-08-04 00:45:00|34.84|32.44|34.63|32.23|34.85|32.45|34.58|32.18|0
1754268600000|2025-08-04 00:50:00|34.64|32.24|34.5|32.1|34.64|32.24|34.41|32.01|0
1754268900000|2025-08-04 00:55:00|34.51|32.11|34.51|32.11|34.59|32.19|34.45|32.05|0
1754269200000|2025-08-04 01:00:00|34.5|32.1|34.42|32.02|34.53|32.13|34.35|31.95|0
1754269500000|2025-08-04 01:05:00|34.43|32.03|34.56|32.16|34.62|32.22|34.38|31.98|0
1754269800000|2025-08-04 01:10:00|34.55|32.15|34.51|32.11|34.59|32.19|34.43|32.03|0
1754270100000|2025-08-04 01:15:00|34.5|32.1|34.44|32.04|34.61|32.21|34.42|32.02|0
1754270400000|2025-08-04 01:20:00|34.45|32.05|34.37|31.97|34.47|32.07|34.3|31.9|0
1754270700000|2025-08-04 01:25:00|34.38|31.98|34.36|31.96|34.42|32.02|34.29|31.89|0
1754271000000|2025-08-04 01:30:00|34.32|31.92|34.38|31.98|34.43|32.03|34.31|31.91|0
1754271300000|2025-08-04 01:35:00|34.37|31.97|34.26|31.86|34.43|32.03|34.23|31.83|0
1754271600000|2025-08-04 01:40:00|34.28|31.88|34.35|31.95|34.37|31.97|34.21|31.81|0
1754271900000|2025-08-04 01:45:00|34.36|31.96|34.32|31.92|34.39|31.99|34.31|31.91|0
1754272200000|2025-08-04 01:50:00|34.33|31.93|34.33|31.93|34.4|32|34.29|31.89|0
1754272500000|2025-08-04 01:55:00|34.34|31.94|34.33|31.93|34.36|31.96|34.31|31.91|0
1754272800000|2025-08-04 02:00:00|34.34|31.94|34.3|31.9|34.35|31.95|34.25|31.85|0
1754273100000|2025-08-04 02:05:00|34.29|31.89|34.22|31.82|34.31|31.91|34.19|31.79|0
1754273400000|2025-08-04 02:10:00|34.23|31.83|34.19|31.79|34.29|31.89|34.16|31.76|0
1754273700000|2025-08-04 02:15:00|34.17|31.77|34.1|31.7|34.25|31.85|34.08|31.68|0
1754274000000|2025-08-04 02:20:00|34.11|31.71|34.09|31.69|34.13|31.73|34.04|31.64|0
1754274300000|2025-08-04 02:25:00|34.08|31.68|34.1|31.7|34.13|31.73|34.07|31.67|0
1754274600000|2025-08-04 02:30:00|34.11|31.71|34.09|31.69|34.11|31.71|34.04|31.64|0
1754274900000|2025-08-04 02:35:00|34.08|31.68|34.1|31.7|34.12|31.72|34.07|31.67|0
1754275200000|2025-08-04 02:40:00|34.11|31.71|34.03|31.63|34.11|31.71|34.03|31.63|0
1754275500000|2025-08-04 02:45:00|34.05|31.65|34.04|31.64|34.1|31.7|34.02|31.62|0
1754275800000|2025-08-04 02:50:00|34.03|31.63|33.96|31.56|34.06|31.66|33.93|31.53|0
1754276100000|2025-08-04 02:55:00|33.95|31.55|34.02|31.62|34.05|31.65|33.55|31.15|0
1754276400000|2025-08-04 03:00:00|34|31.6|34.02|31.62|34.04|31.64|33.98|31.58|0
1754276700000|2025-08-04 03:05:00|34.03|31.63|34.01|31.61|34.03|31.63|33.98|31.58|0
1754277000000|2025-08-04 03:10:00|34.02|31.62|33.9|31.5|34.02|31.62|33.87|31.47|0
1754277300000|2025-08-04 03:15:00|33.92|31.52|33.9|31.5|33.93|31.53|33.87|31.47|0
1754277600000|2025-08-04 03:20:00|33.91|31.51|34.01|31.61|34.02|31.62|33.88|31.48|0
1754277900000|2025-08-04 03:25:00|34.02|31.62|34.01|31.61|34.02|31.62|33.97|31.57|0
1754278200000|2025-08-04 03:30:00|34.02|31.62|34|31.6|34.02|31.62|33.98|31.58|0
1754278500000|2025-08-04 03:35:00|34.01|31.61|34|31.6|34.02|31.62|33.98|31.58|0
1754278800000|2025-08-04 03:40:00|34.01|31.61|33.88|31.48|34.02|31.62|33.88|31.48|0
1754279100000|2025-08-04 03:45:00|33.89|31.49|33.84|31.44|33.93|31.53|33.83|31.43|0
1754279400000|2025-08-04 03:50:00|33.83|31.43|33.83|31.43|33.88|31.48|33.82|31.42|0
1754279700000|2025-08-04 03:55:00|33.84|31.44|33.85|31.45|33.87|31.47|33.82|31.42|0
1754280000000|2025-08-04 04:00:00|33.86|31.46|33.84|31.44|33.87|31.47|33.84|31.44|0
1754280300000|2025-08-04 04:05:00|33.85|31.45|33.89|31.49|33.93|31.53|33.84|31.44|0
1754280600000|2025-08-04 04:10:00|33.88|31.48|34.05|31.65|34.07|31.67|33.88|31.48|0
1754280900000|2025-08-04 04:15:00|34.06|31.66|34.22|31.82|34.27|31.87|34.04|31.64|0
1754281200000|2025-08-04 04:20:00|34.21|31.81|34.37|31.97|34.4|32|34.18|31.78|0
1754281500000|2025-08-04 04:25:00|34.38|31.98|34.23|31.83|34.41|32.01|34.22|31.82|0
1754281800000|2025-08-04 04:30:00|34.24|31.84|34.15|31.75|34.27|31.87|34.07|31.67|0
1754282100000|2025-08-04 04:35:00|34.16|31.76|33.99|31.59|34.16|31.76|33.95|31.55|0
1754282400000|2025-08-04 04:40:00|33.98|31.58|33.99|31.59|34.02|31.62|33.96|31.56|0
1754282700000|2025-08-04 04:45:00|33.98|31.58|33.98|31.58|34.01|31.61|33.94|31.54|0
1754283000000|2025-08-04 04:50:00|33.97|31.57|33.97|31.57|34.02|31.62|33.96|31.56|0
1754283300000|2025-08-04 04:55:00|33.98|31.58|34.09|31.69|34.1|31.7|33.96|31.56|0
1754283600000|2025-08-04 05:00:00|34.05|31.65|34.1|31.7|34.1|31.7|34.02|31.62|0
1754283900000|2025-08-04 05:05:00|34.08|31.68|34.08|31.68|34.11|31.71|34.05|31.65|0
1754284200000|2025-08-04 05:10:00|34.05|31.65|34.08|31.68|34.11|31.71|34.04|31.64|0
1754284500000|2025-08-04 05:15:00|34.09|31.69|34.09|31.69|34.1|31.7|34.05|31.65|0
1754284800000|2025-08-04 05:20:00|34.1|31.7|33.98|31.58|34.1|31.7|33.97|31.57|0
1754285100000|2025-08-04 05:25:00|34|31.6|33.98|31.58|34|31.6|33.96|31.56|0
1754285400000|2025-08-04 05:30:00|33.97|31.57|33.82|31.42|33.99|31.59|33.75|31.35|0
1754285700000|2025-08-04 05:35:00|33.81|31.41|33.77|31.37|33.83|31.43|33.74|31.34|0
1754286000000|2025-08-04 05:40:00|33.76|31.36|33.78|31.38|33.79|31.39|33.72|31.32|0
1754286300000|2025-08-04 05:45:00|33.79|31.39|33.71|31.31|33.79|31.39|33.71|31.31|0
1754286600000|2025-08-04 05:50:00|33.7|31.3|33.71|31.31|33.73|31.33|33.4|31|0
1754286900000|2025-08-04 05:55:00|33.72|31.32|33.76|31.36|33.78|31.38|33.69|31.29|0
1754287200000|2025-08-04 06:00:00|33.77|31.37|33.7|31.3|33.77|31.37|33.39|30.99|0
1754287500000|2025-08-04 06:05:00|33.69|31.29|33.7|31.3|33.76|31.36|33.59|31.19|0
1754287800000|2025-08-04 06:10:00|33.72|31.32|33.62|31.22|33.76|31.36|33.61|31.21|0
1754288100000|2025-08-04 06:15:00|33.59|31.19|33.64|31.24|33.75|31.35|33.59|31.19|0
1754288400000|2025-08-04 06:20:00|33.63|31.23|33.61|31.21|33.85|31.45|33.44|31.04|0
1754288700000|2025-08-04 06:25:00|33.62|31.22|33.98|31.58|34.12|31.72|33.62|31.22|0
1754289000000|2025-08-04 06:30:00|33.99|31.59|34.16|31.76|34.17|31.77|33.99|31.59|0
1754289300000|2025-08-04 06:35:00|34.17|31.77|34.33|31.93|34.42|32.02|34.11|31.71|0
1754289600000|2025-08-04 06:40:00|34.34|31.94|34.05|31.65|34.39|31.99|33.99|31.59|0
1754289900000|2025-08-04 06:45:00|34.06|31.66|33.95|31.55|34.13|31.73|33.94|31.54|0
1754290200000|2025-08-04 06:50:00|33.96|31.56|33.87|31.47|34.03|31.63|33.83|31.43|0
1754290500000|2025-08-04 06:55:00|33.88|31.48|33.91|31.51|33.97|31.57|33.86|31.46|0
1754290800000|2025-08-04 07:00:00|33.97|31.57|33.88|31.48|34.05|31.65|33.81|31.41|0
1754291100000|2025-08-04 07:05:00|33.89|31.49|33.76|31.36|33.92|31.52|33.71|31.31|0
1754291400000|2025-08-04 07:10:00|33.74|31.34|33.52|31.12|33.75|31.35|33.42|31.02|0
1754291700000|2025-08-04 07:15:00|33.54|31.14|33.48|31.08|33.61|31.21|33.43|31.03|0
1754292000000|2025-08-04 07:20:00|33.46|31.06|33.44|31.04|33.49|31.09|33.38|30.98|0
1754292300000|2025-08-04 07:25:00|33.43|31.03|33.31|30.91|33.46|31.06|33.31|30.91|0
1754292600000|2025-08-04 07:30:00|33.32|30.92|33.09|30.69|33.33|30.93|33.07|30.67|0
1754292900000|2025-08-04 07:35:00|33.08|30.68|32.98|30.58|33.12|30.72|32.97|30.57|0
1754293200000|2025-08-04 07:40:00|33|30.6|33.02|30.62|33.05|30.65|32.96|30.56|0
1754293500000|2025-08-04 07:45:00|33.05|30.65|33.01|30.61|33.07|30.67|32.9|30.5|0
1754293800000|2025-08-04 07:50:00|33.02|30.62|33.09|30.69|33.21|30.81|32.99|30.59|0
1754294100000|2025-08-04 07:55:00|33.07|30.67|33.21|30.81|33.23|30.83|33.03|30.63|0
1754294400000|2025-08-04 08:00:00|33.22|30.82|33.02|30.62|33.28|30.88|32.99|30.59|0
1754294700000|2025-08-04 08:05:00|33|30.6|33.03|30.63|33.07|30.67|32.94|30.54|0
1754295000000|2025-08-04 08:10:00|33.04|30.64|32.89|30.49|33.1|30.7|32.89|30.49|0
1754295300000|2025-08-04 08:15:00|32.9|30.5|32.78|30.38|32.9|30.5|32.76|30.36|0
1754295600000|2025-08-04 08:20:00|32.79|30.39|32.89|30.49|32.9|30.5|32.77|30.37|0
1754295900000|2025-08-04 08:25:00|32.88|30.48|32.86|30.46|32.92|30.52|32.8|30.4|0
1754296200000|2025-08-04 08:30:00|32.88|30.48|32.87|30.47|32.94|30.54|32.83|30.43|0
1754296500000|2025-08-04 08:35:00|32.86|30.46|32.81|30.41|32.88|30.48|32.77|30.37|0
1754296800000|2025-08-04 08:40:00|32.8|30.4|32.8|30.4|32.84|30.44|32.77|30.37|0
1754297100000|2025-08-04 08:45:00|32.79|30.39|32.81|30.41|32.85|30.45|32.74|30.34|0
1754297400000|2025-08-04 08:50:00|32.82|30.42|32.7|30.3|32.83|30.43|32.66|30.26|0
1754297700000|2025-08-04 08:55:00|32.71|30.31|32.78|30.38|32.8|30.4|32.68|30.28|0
1754298000000|2025-08-04 09:00:00|32.76|30.36|32.6|30.2|32.78|30.38|32.57|30.17|0
1754298300000|2025-08-04 09:05:00|32.59|30.19|32.65|30.25|32.66|30.26|32.59|30.19|0
1754298600000|2025-08-04 09:10:00|32.63|30.23|32.62|30.22|32.64|30.24|32.55|30.15|0
1754298900000|2025-08-04 09:15:00|32.61|30.21|32.67|30.27|32.7|30.3|32.54|30.14|0
1754299200000|2025-08-04 09:20:00|32.62|30.22|32.62|30.22|32.64|30.24|32.59|30.19|0
1754299500000|2025-08-04 09:25:00|32.63|30.23|32.66|30.26|32.71|30.31|32.59|30.19|0
1754299800000|2025-08-04 09:30:00|32.69|30.29|32.56|30.16|32.7|30.3|32.56|30.16|0
1754300100000|2025-08-04 09:35:00|32.55|30.15|32.51|30.11|32.58|30.18|32.48|30.08|0
1754300400000|2025-08-04 09:40:00|32.5|30.1|32.53|30.13|32.55|30.15|32.49|30.09|0
1754300700000|2025-08-04 09:45:00|32.51|30.11|32.67|30.27|32.7|30.3|32.49|30.09|0
1754301000000|2025-08-04 09:50:00|32.68|30.28|32.63|30.23|32.72|30.32|32.63|30.23|0
1754301300000|2025-08-04 09:55:00|32.64|30.24|32.62|30.22|32.67|30.27|32.59|30.19|0
1754301600000|2025-08-04 10:00:00|32.61|30.21|32.66|30.26|32.69|30.29|32.61|30.21|0
1754301900000|2025-08-04 10:05:00|32.67|30.27|32.64|30.24|32.7|30.3|32.59|30.19|0
1754302200000|2025-08-04 10:10:00|32.63|30.23|32.56|30.16|32.66|30.26|32.49|30.09|0
1754302500000|2025-08-04 10:15:00|32.57|30.17|32.64|30.24|32.68|30.28|32.53|30.13|0
1754302800000|2025-08-04 10:20:00|32.66|30.26|32.61|30.21|32.67|30.27|32.57|30.17|0
1754303100000|2025-08-04 10:25:00|32.6|30.2|32.59|30.19|32.62|30.22|32.58|30.18|0
1754303400000|2025-08-04 10:30:00|32.6|30.2|32.6|30.2|32.63|30.23|32.56|30.16|0
1754303700000|2025-08-04 10:35:00|32.61|30.21|32.74|30.34|32.76|30.36|32.58|30.18|0
1754304000000|2025-08-04 10:40:00|32.75|30.35|32.65|30.25|32.76|30.36|32.56|30.16|0
1754304300000|2025-08-04 10:45:00|32.63|30.23|32.79|30.39|32.79|30.39|32.63|30.23|0
1754304600000|2025-08-04 10:50:00|32.78|30.38|32.81|30.41|32.83|30.43|32.7|30.3|0
1754304900000|2025-08-04 10:55:00|32.82|30.42|32.76|30.36|32.83|30.43|32.76|30.36|0
1754305200000|2025-08-04 11:00:00|32.78|30.38|33.02|30.62|33.04|30.64|32.77|30.37|0
1754305500000|2025-08-04 11:05:00|33.03|30.63|33.11|30.71|33.14|30.74|32.99|30.59|0
1754305800000|2025-08-04 11:10:00|33.12|30.72|33.15|30.75|33.2|30.8|33.09|30.69|0
1754306100000|2025-08-04 11:15:00|33.14|30.74|33.16|30.76|33.2|30.8|33.14|30.74|0
1754306400000|2025-08-04 11:20:00|33.17|30.77|33.27|30.87|33.3|30.9|33.17|30.77|0
1754306700000|2025-08-04 11:25:00|33.28|30.88|33.15|30.75|33.28|30.88|33.06|30.66|0
1754307000000|2025-08-04 11:30:00|33.16|30.76|32.94|30.54|33.16|30.76|32.88|30.48|0
1754307300000|2025-08-04 11:35:00|32.95|30.55|32.93|30.53|32.97|30.57|32.89|30.49|0
1754307600000|2025-08-04 11:40:00|32.94|30.54|32.93|30.53|32.95|30.55|32.86|30.46|0
1754307900000|2025-08-04 11:45:00|32.96|30.56|33.06|30.66|33.08|30.68|32.88|30.48|0
1754308200000|2025-08-04 11:50:00|33.07|30.67|33.04|30.64|33.1|30.7|33.02|30.62|0
1754308500000|2025-08-04 11:55:00|33.03|30.63|33.21|30.81|33.22|30.82|33.02|30.62|0
1754308800000|2025-08-04 12:00:00|33.18|30.78|33.18|30.78|33.23|30.83|33.13|30.73|0
1754309100000|2025-08-04 12:05:00|33.17|30.77|33.17|30.77|33.23|30.83|33.14|30.74|0
1754309400000|2025-08-04 12:10:00|33.16|30.76|33.18|30.78|33.2|30.8|33.13|30.73|0
1754309700000|2025-08-04 12:15:00|33.19|30.79|33.06|30.66|33.25|30.85|33.01|30.61|0
1754310000000|2025-08-04 12:20:00|33.09|30.69|32.95|30.55|33.09|30.69|32.92|30.52|0
1754310300000|2025-08-04 12:25:00|32.94|30.54|32.87|30.47|32.96|30.56|32.82|30.42|0
1754310600000|2025-08-04 12:30:00|29.82|27.42|32.84|30.44|32.86|30.46|29.79|27.39|0
1754310900000|2025-08-04 12:35:00|32.83|30.43|32.83|30.43|32.87|30.47|32.78|30.38|0
1754311200000|2025-08-04 12:40:00|32.82|30.42|32.85|30.45|32.9|30.5|32.81|30.41|0
1754311500000|2025-08-04 12:45:00|32.84|30.44|32.97|30.57|32.99|30.59|32.83|30.43|0
1754311800000|2025-08-04 12:50:00|32.96|30.56|32.94|30.54|32.99|30.59|32.93|30.53|0
1754312100000|2025-08-04 12:55:00|32.96|30.56|32.98|30.58|32.99|30.59|32.92|30.52|0
1754312400000|2025-08-04 13:00:00|32.99|30.59|32.95|30.55|33.03|30.63|32.76|30.36|0
1754312700000|2025-08-04 13:05:00|32.94|30.54|32.95|30.55|32.99|30.59|32.93|30.53|0
1754313000000|2025-08-04 13:10:00|32.94|30.54|32.89|30.49|33|30.6|32.89|30.49|0
1754313300000|2025-08-04 13:15:00|32.88|30.48|32.87|30.47|32.93|30.53|32.84|30.44|0
1754313600000|2025-08-04 13:20:00|32.88|30.48|33.17|30.17|33.17|30.51|32.83|30.17|0
1754313900000|2025-08-04 13:25:00|33.21|30.21|33.1|30.1|33.21|30.21|33.09|30.09|0
1754314200000|2025-08-04 13:30:00|32.45|30.05|32.15|29.75|32.57|30.17|32.12|29.72|0
1754314500000|2025-08-04 13:35:00|32.18|29.78|31.86|29.46|32.18|29.78|31.79|29.39|0
1754314800000|2025-08-04 13:40:00|31.84|29.44|31.76|29.36|32.04|29.64|31.68|29.28|0
1754315100000|2025-08-04 13:45:00|31.73|29.33|31.55|29.15|31.73|29.33|31.45|29.05|0
1754315400000|2025-08-04 13:50:00|31.56|29.16|31.56|29.16|31.8|29.4|31.52|29.12|0
1754315700000|2025-08-04 13:55:00|31.55|29.15|31.3|28.9|31.62|29.22|31.2|28.8|0
1754316000000|2025-08-04 14:00:00|31.27|28.87|31.27|28.87|31.29|28.89|31.13|28.73|0
1754316300000|2025-08-04 14:05:00|31.26|28.86|31.23|28.83|31.29|28.89|31.06|28.66|0
1754316600000|2025-08-04 14:10:00|31.22|28.82|30.86|28.46|31.28|28.88|30.86|28.46|0
1754316900000|2025-08-04 14:15:00|30.85|28.45|31|28.6|31|28.6|30.8|28.4|0
1754317200000|2025-08-04 14:20:00|30.99|28.59|30.94|28.54|31.05|28.65|30.9|28.5|0
1754317500000|2025-08-04 14:25:00|30.97|28.57|30.89|28.49|31.03|28.63|30.8|28.4|0
1754317800000|2025-08-04 14:30:00|30.87|28.47|31|28.6|31.05|28.65|30.86|28.46|0
1754318100000|2025-08-04 14:35:00|30.98|28.58|30.97|28.57|31.04|28.64|30.92|28.52|0
1754318400000|2025-08-04 14:40:00|30.98|28.58|31.37|28.97|31.39|28.99|30.97|28.57|0
1754318700000|2025-08-04 14:45:00|31.38|28.98|30.93|28.53|31.43|29.03|30.9|28.5|0
1754319000000|2025-08-04 14:50:00|30.94|28.54|31.42|29.02|31.47|29.07|30.9|28.5|0
1754319300000|2025-08-04 14:55:00|31.44|29.04|31.47|29.07|31.55|29.15|31.41|29.01|0
1754319600000|2025-08-04 15:00:00|31.46|29.06|31.43|29.03|31.65|29.25|31.34|28.94|0
1754319900000|2025-08-04 15:05:00|31.45|29.05|31.5|29.1|31.59|29.19|31.43|29.03|0
1754320200000|2025-08-04 15:10:00|31.49|29.09|31.39|28.99|31.54|29.14|31.36|28.96|0
1754320500000|2025-08-04 15:15:00|31.4|29|31.59|29.19|31.61|29.21|31.36|28.96|0
1754320800000|2025-08-04 15:20:00|31.6|29.2|31.58|29.18|31.74|29.34|31.49|29.09|0
1754321100000|2025-08-04 15:25:00|31.54|29.14|31.56|29.16|31.56|29.16|31.42|29.02|0
1754321400000|2025-08-04 15:30:00|31.57|29.17|31.65|29.25|31.67|29.27|31.46|29.06|0
1754321700000|2025-08-04 15:35:00|31.66|29.26|31.74|29.34|31.74|29.34|31.55|29.15|0
1754322000000|2025-08-04 15:40:00|31.73|29.33|31.82|29.42|31.99|29.59|31.67|29.27|0
1754322300000|2025-08-04 15:45:00|31.81|29.41|31.77|29.37|31.91|29.51|31.74|29.34|0
1754322600000|2025-08-04 15:50:00|31.78|29.38|31.65|29.25|31.82|29.42|31.63|29.23|0
1754322900000|2025-08-04 15:55:00|31.63|29.23|31.44|29.04|31.64|29.24|31.33|28.93|0
1754323200000|2025-08-04 16:00:00|31.43|29.03|31.47|29.07|31.53|29.13|31.32|28.92|0
1754323500000|2025-08-04 16:05:00|31.46|29.06|31.51|29.11|31.53|29.13|31.43|29.03|0
1754323800000|2025-08-04 16:10:00|31.5|29.1|31.54|29.14|31.54|29.14|31.36|28.96|0
1754324100000|2025-08-04 16:15:00|31.53|29.13|31.49|29.09|31.56|29.16|31.43|29.03|0
1754324400000|2025-08-04 16:20:00|31.5|29.1|31.5|29.1|31.56|29.16|31.43|29.03|0
1754324700000|2025-08-04 16:25:00|31.51|29.11|31.51|29.11|31.52|29.12|31.43|29.03|0
1754325000000|2025-08-04 16:30:00|31.48|29.08|31.39|28.99|31.54|29.14|31.36|28.96|0
1754325300000|2025-08-04 16:35:00|31.38|28.98|31.37|28.97|31.43|29.03|31.33|28.93|0
1754325600000|2025-08-04 16:40:00|31.38|28.98|31.35|28.95|31.45|29.05|31.35|28.95|0
1754325900000|2025-08-04 16:45:00|31.36|28.96|31.29|28.89|31.4|29|31.26|28.86|0
1754326200000|2025-08-04 16:50:00|31.28|28.88|31.22|28.82|31.31|28.91|31.22|28.82|0
1754326500000|2025-08-04 16:55:00|31.23|28.83|31.28|28.88|31.34|28.94|31.18|28.78|0
1754326800000|2025-08-04 17:00:00|31.29|28.89|31.17|28.77|31.33|28.93|31.16|28.76|0
1754327100000|2025-08-04 17:05:00|31.16|28.76|31.28|28.88|31.33|28.93|31.16|28.76|0
1754327400000|2025-08-04 17:10:00|31.29|28.89|31.18|28.78|31.3|28.9|31.15|28.75|0
1754327700000|2025-08-04 17:15:00|31.19|28.79|31.19|28.79|31.24|28.84|31.16|28.76|0
1754328000000|2025-08-04 17:20:00|31.2|28.8|31.25|28.85|31.3|28.9|31.19|28.79|0
1754328300000|2025-08-04 17:25:00|31.27|28.87|31.28|28.88|31.33|28.93|31.27|28.87|0
1754328600000|2025-08-04 17:30:00|31.27|28.87|31.25|28.85|31.3|28.9|31.22|28.82|0
1754328900000|2025-08-04 17:35:00|31.24|28.84|31.32|28.92|31.34|28.94|31.24|28.84|0
1754329200000|2025-08-04 17:40:00|31.33|28.93|31.41|29.01|31.46|29.06|31.29|28.89|0
1754329500000|2025-08-04 17:45:00|31.4|29|31.45|29.05|31.63|29.23|31.37|28.97|0
1754329800000|2025-08-04 17:50:00|31.46|29.06|31.31|28.91|31.49|29.09|31.3|28.9|0
1754330100000|2025-08-04 17:55:00|31.32|28.92|31.38|28.98|31.41|29.01|31.31|28.91|0
1754330400000|2025-08-04 18:00:00|31.4|29|31.27|28.87|31.4|29|31.23|28.83|0
1754330700000|2025-08-04 18:05:00|31.28|28.88|31.28|28.88|31.32|28.92|31.16|28.76|0
1754331000000|2025-08-04 18:10:00|31.3|28.9|31.37|28.97|31.42|29.02|31.25|28.85|0
1754331300000|2025-08-04 18:15:00|31.38|28.98|31.37|28.97|31.42|29.02|31.34|28.94|0
1754331600000|2025-08-04 18:20:00|31.36|28.96|31.18|28.78|31.38|28.98|31.12|28.72|0
1754331900000|2025-08-04 18:25:00|31.19|28.79|31.19|28.79|31.24|28.84|31.12|28.72|0
1754332200000|2025-08-04 18:30:00|31.18|28.78|31.09|28.69|31.21|28.81|31.07|28.67|0
1754332500000|2025-08-04 18:35:00|31.1|28.7|31.09|28.69|31.13|28.73|31.03|28.63|0
1754332800000|2025-08-04 18:40:00|31.08|28.68|31.17|28.77|31.21|28.81|31.05|28.65|0
1754333100000|2025-08-04 18:45:00|31.16|28.76|31.19|28.79|31.24|28.84|31.15|28.75|0
1754333400000|2025-08-04 18:50:00|31.2|28.8|31.19|28.79|31.21|28.81|31.15|28.75|0
1754333700000|2025-08-04 18:55:00|31.2|28.8|31.17|28.77|31.23|28.83|31.15|28.75|0
1754334000000|2025-08-04 19:00:00|31.18|28.78|31.25|28.85|31.27|28.87|31.16|28.76|0
1754334300000|2025-08-04 19:05:00|31.26|28.86|31.24|28.84|31.36|28.96|31.21|28.81|0
1754334600000|2025-08-04 19:10:00|31.23|28.83|31.19|28.79|31.26|28.86|31.16|28.76|0
1754334900000|2025-08-04 19:15:00|31.18|28.78|31.15|28.75|31.19|28.79|30.94|28.54|0
1754335200000|2025-08-04 19:20:00|31.14|28.74|31.09|28.69|31.15|28.75|31.04|28.64|0
1754335500000|2025-08-04 19:25:00|31.1|28.7|31.25|28.85|31.25|28.85|31.08|28.68|0
1754335800000|2025-08-04 19:30:00|31.23|28.83|31.43|29.03|31.43|29.03|31.21|28.81|0
1754336100000|2025-08-04 19:35:00|31.42|29.02|31.39|28.99|31.49|29.09|31.38|28.98|0
1754336400000|2025-08-04 19:40:00|31.38|28.98|31.31|28.91|31.4|29|31.25|28.85|0
1754336700000|2025-08-04 19:45:00|31.32|28.92|31.3|28.9|31.35|28.95|31.25|28.85|0
1754337000000|2025-08-04 19:50:00|31.29|28.89|31.03|28.63|31.35|28.95|31.03|28.63|0
1754337300000|2025-08-04 19:55:00|31|28.6|30.91|28.51|31.11|28.71|30.91|28.51|0
1754337600000|2025-08-04 20:00:00|30.9|28.5|30.95|28.55|30.99|28.59|30.82|28.42|0
1754337900000|2025-08-04 20:05:00|30.8|28.4|30.66|28.26|30.94|28.54|29.12|26.72|0
1754338200000|2025-08-04 20:10:00|30.67|28.27|30.64|28.24|30.68|28.28|30.61|28.21|0
1754338500000|2025-08-04 20:15:00|30.63|28.23|30.66|28.26|30.68|28.28|30.61|28.21|0
1754338800000|2025-08-04 20:20:00|30.65|28.25|30.63|28.23|30.71|28.31|30.61|28.21|0
1754339100000|2025-08-04 20:25:00|30.64|28.24|30.64|28.24|30.66|28.26|30.61|28.21|0
1754339400000|2025-08-04 20:30:00|30.65|28.25|30.62|28.22|30.65|28.25|30.58|28.18|0
1754339700000|2025-08-04 20:35:00|30.61|28.21|30.64|28.24|30.65|28.25|30.61|28.21|0
1754340000000|2025-08-04 20:40:00|30.65|28.25|30.65|28.25|30.66|28.26|30.61|28.21|0
1754340300000|2025-08-04 20:45:00|30.66|28.26|30.65|28.25|30.67|28.27|30.62|28.22|0
1754340600000|2025-08-04 20:50:00|30.66|28.26|30.6|28.2|30.67|28.27|30.57|28.17|0
1754340900000|2025-08-04 20:55:00|30.9|27.9|30.85|27.85|30.91|27.91|30.83|27.83|0
1754341200000|2025-08-04 21:00:00|30.86|27.86|30.86|27.86|30.86|27.86|30.84|27.84|0
1754341500000|2025-08-04 21:05:00|30.87|27.87|30.86|27.86|30.87|27.87|30.84|27.84|0
1754341800000|2025-08-04 21:10:00|30.87|27.87|30.87|27.87|30.9|27.9|30.86|27.86|0
1754342100000|2025-08-04 21:15:00|30.88|27.88|30.88|27.88|30.89|27.89|30.86|27.86|0
1754342400000|2025-08-04 21:20:00|30.87|27.87|30.88|27.88|30.89|27.89|30.87|27.87|0
1754342700000|2025-08-04 21:25:00|30.87|27.87|30.85|27.85|30.87|27.87|30.85|27.85|0
1754343000000|2025-08-04 21:30:00|30.84|27.84|30.82|27.82|30.84|27.84|30.8|27.8|0
1754343300000|2025-08-04 21:35:00|30.81|27.81|30.86|27.86|30.86|27.86|30.8|27.8|0
1754343600000|2025-08-04 21:40:00|30.83|27.83|30.84|27.84|30.87|27.87|30.83|27.83|0
1754343900000|2025-08-04 21:45:00|30.85|27.85|30.85|27.85|30.85|27.85|30.85|27.85|0
1754344200000|2025-08-04 21:50:00|30.84|27.84|30.84|27.84|30.85|27.85|30.83|27.83|0
1754344500000|2025-08-04 21:55:00|30.82|27.82|30.82|27.82|30.84|27.84|30.82|27.82|0
1754344800000|2025-08-04 22:00:00|30.76|27.76|30.9|27.9|30.95|27.95|30.76|27.76|0
1754345100000|2025-08-04 22:05:00|30.91|27.91|30.93|27.93|30.94|27.94|30.89|27.89|0
1754345400000|2025-08-04 22:10:00|30.92|27.92|30.93|27.93|30.94|27.94|30.88|27.88|0
1754345700000|2025-08-04 22:15:00|30.94|27.94|30.9|27.9|30.95|27.95|30.9|27.9|0
1754346000000|2025-08-04 22:20:00|30.89|27.89|30.92|27.92|30.95|27.95|30.89|27.89|0
1754346300000|2025-08-04 22:25:00|30.93|27.93|31|28|31.02|28.02|30.92|27.92|0
1754346600000|2025-08-04 22:30:00|31.01|28.01|31.04|28.04|31.06|28.06|30.98|27.98|0
1754346900000|2025-08-04 22:35:00|31.03|28.03|31.03|28.03|31.04|28.04|30.98|27.98|0
1754347200000|2025-08-04 22:40:00|31.04|28.04|31.02|28.02|31.08|28.08|31.01|28.01|0
1754347500000|2025-08-04 22:45:00|31.03|28.03|31.01|28.01|31.04|28.04|30.99|27.99|0
1754347800000|2025-08-04 22:50:00|31.02|28.02|30.99|27.99|31.05|28.05|30.98|27.98|0
1754348100000|2025-08-04 22:55:00|30.98|27.98|31.01|28.01|31.01|28.01|30.98|27.98|0
1754348400000|2025-08-04 23:00:00|31|28|31|28|31.01|28.01|30.98|27.98|0
1754348700000|2025-08-04 23:05:00|31.01|28.01|30.94|27.94|31.02|28.02|30.93|27.93|0
1754349000000|2025-08-04 23:10:00|30.93|27.93|30.9|27.9|30.95|27.95|30.9|27.9|0
1754349300000|2025-08-04 23:15:00|30.91|27.91|30.9|27.9|30.91|27.91|30.84|27.84|0
1754349600000|2025-08-04 23:20:00|30.93|27.93|31.01|28.01|31.02|28.02|30.93|27.93|0
1754349900000|2025-08-04 23:25:00|31|28|31.01|28.01|31.03|28.03|31|28|0
1754350200000|2025-08-04 23:30:00|31.02|28.02|31.05|28.05|31.1|28.1|31.01|28.01|0
1754350500000|2025-08-04 23:35:00|31.04|28.04|31.08|28.08|31.09|28.09|31.04|28.04|0
1754350800000|2025-08-04 23:40:00|31.07|28.07|31|28|31.07|28.07|31|28|0
1754351100000|2025-08-04 23:45:00|30.99|27.99|31.03|28.03|31.07|28.07|30.97|27.97|0
1754351400000|2025-08-04 23:50:00|31.02|28.02|31.06|28.06|31.07|28.07|31.01|28.01|0
1754351700000|2025-08-04 23:55:00|31.07|28.07|31.02|28.02|31.07|28.07|31|28|0
1754352000000|2025-08-05 00:00:00|31.03|28.03|31.07|28.07|31.11|28.11|31.03|28.03|0
1754352300000|2025-08-05 00:05:00|31.06|28.06|31.07|28.07|31.07|28.07|31.02|28.02|0
1754352600000|2025-08-05 00:10:00|31.06|28.06|31.09|28.09|31.12|28.12|31.06|28.06|0
1754352900000|2025-08-05 00:15:00|31.1|28.1|30.8|28.4|31.11|28.41|30.69|28.1|0
1754353200000|2025-08-05 00:20:00|30.81|28.41|30.82|28.42|30.84|28.44|30.78|28.38|0
1754353500000|2025-08-05 00:25:00|30.81|28.41|30.81|28.41|30.83|28.43|30.79|28.39|0
1754353800000|2025-08-05 00:30:00|30.8|28.4|30.74|28.34|30.81|28.41|30.71|28.31|0
1754354100000|2025-08-05 00:35:00|30.73|28.33|30.69|28.29|30.77|28.37|30.66|28.26|0
1754354400000|2025-08-05 00:40:00|30.7|28.3|30.62|28.22|30.7|28.3|30.57|28.17|0
1754354700000|2025-08-05 00:45:00|30.58|28.18|30.19|27.79|30.62|28.22|30.18|27.78|0
1754355000000|2025-08-05 00:50:00|30.18|27.78|30.54|28.14|30.62|28.22|30.16|27.76|0
1754355300000|2025-08-05 00:55:00|30.55|28.15|30.5|28.1|30.55|28.15|30.46|28.06|0
1754355600000|2025-08-05 01:00:00|30.52|28.12|30.39|27.99|30.52|28.12|30.37|27.97|0
1754355900000|2025-08-05 01:05:00|30.4|28|30.28|27.88|30.42|28.02|30.25|27.85|0
1754356200000|2025-08-05 01:10:00|30.3|27.9|30.36|27.96|30.39|27.99|30.26|27.86|0
1754356500000|2025-08-05 01:15:00|30.37|27.97|30.49|28.09|30.49|28.09|30.35|27.95|0
1754356800000|2025-08-05 01:20:00|30.5|28.1|30.49|28.09|30.52|28.12|30.45|28.05|0
1754357100000|2025-08-05 01:25:00|30.5|28.1|30.49|28.09|30.56|28.16|30.46|28.06|0
1754357400000|2025-08-05 01:30:00|30.48|28.08|30.44|28.04|30.49|28.09|30.4|28|0
1754357700000|2025-08-05 01:35:00|30.45|28.05|30.52|28.12|30.57|28.17|30.43|28.03|0
1754358000000|2025-08-05 01:40:00|30.51|28.11|30.48|28.08|30.55|28.15|30.45|28.05|0
1754358300000|2025-08-05 01:45:00|30.49|28.09|30.5|28.1|30.52|28.12|30.46|28.06|0
1754358600000|2025-08-05 01:50:00|30.51|28.11|30.53|28.13|30.54|28.14|30.46|28.06|0
1754358900000|2025-08-05 01:55:00|30.52|28.12|30.63|28.23|30.66|28.26|30.51|28.11|0
1754359200000|2025-08-05 02:00:00|30.64|28.24|30.56|28.16|30.64|28.24|30.54|28.14|0
1754359500000|2025-08-05 02:05:00|30.57|28.17|30.56|28.16|30.59|28.19|30.54|28.14|0
1754359800000|2025-08-05 02:10:00|30.55|28.15|30.58|28.18|30.59|28.19|30.55|28.15|0
1754360100000|2025-08-05 02:15:00|30.59|28.19|30.58|28.18|30.6|28.2|30.55|28.15|0
1754360400000|2025-08-05 02:20:00|30.57|28.17|30.57|28.17|30.58|28.18|30.55|28.15|0
1754360700000|2025-08-05 02:25:00|30.58|28.18|30.62|28.22|30.63|28.23|30.55|28.15|0
1754361000000|2025-08-05 02:30:00|30.63|28.23|30.56|28.16|30.63|28.23|30.55|28.15|0
1754361300000|2025-08-05 02:35:00|30.57|28.17|30.53|28.13|30.58|28.18|30.49|28.09|0
1754361600000|2025-08-05 02:40:00|30.52|28.12|30.55|28.15|30.61|28.21|30.52|28.12|0
1754361900000|2025-08-05 02:45:00|30.54|28.14|30.57|28.17|30.57|28.17|30.53|28.13|0
1754362200000|2025-08-05 02:50:00|30.58|28.18|30.56|28.16|30.58|28.18|30.54|28.14|0
1754362500000|2025-08-05 02:55:00|30.57|28.17|30.56|28.16|30.58|28.18|30.53|28.13|0
1754362800000|2025-08-05 03:00:00|30.55|28.15|30.57|28.17|30.58|28.18|30.53|28.13|0
1754363100000|2025-08-05 03:05:00|30.58|28.18|30.54|28.14|30.6|28.2|30.54|28.14|0
1754363400000|2025-08-05 03:10:00|30.55|28.15|30.61|28.21|30.63|28.23|30.54|28.14|0
1754363700000|2025-08-05 03:15:00|30.62|28.22|30.56|28.16|30.62|28.22|30.54|28.14|0
1754364000000|2025-08-05 03:20:00|30.55|28.15|30.67|28.27|30.68|28.28|30.55|28.15|0
1754364300000|2025-08-05 03:25:00|30.68|28.28|30.61|28.21|30.7|28.3|30.59|28.19|0
1754364600000|2025-08-05 03:30:00|30.59|28.19|30.49|28.09|30.59|28.19|30.48|28.08|0
1754364900000|2025-08-05 03:35:00|30.5|28.1|30.44|28.04|30.5|28.1|30.42|28.02|0
1754365200000|2025-08-05 03:40:00|30.43|28.03|30.45|28.05|30.47|28.07|30.43|28.03|0
1754365500000|2025-08-05 03:45:00|30.44|28.04|30.46|28.06|30.47|28.07|30.42|28.02|0
1754365800000|2025-08-05 03:50:00|30.47|28.07|30.45|28.05|30.47|28.07|30.43|28.03|0
1754366100000|2025-08-05 03:55:00|30.43|28.03|30.49|28.09|30.5|28.1|30.43|28.03|0
1754366400000|2025-08-05 04:00:00|30.48|28.08|30.54|28.14|30.63|28.23|30.48|28.08|0
1754366700000|2025-08-05 04:05:00|30.55|28.15|30.56|28.16|30.61|28.21|30.51|28.11|0
1754367000000|2025-08-05 04:10:00|30.57|28.17|30.57|28.17|30.6|28.2|30.55|28.15|0
1754367300000|2025-08-05 04:15:00|30.58|28.18|30.58|28.18|30.58|28.18|30.55|28.15|0
1754367600000|2025-08-05 04:20:00|30.59|28.19|30.55|28.15|30.6|28.2|30.54|28.14|0
1754367900000|2025-08-05 04:25:00|30.54|28.14|30.56|28.16|30.57|28.17|30.52|28.12|0
1754368200000|2025-08-05 04:30:00|30.54|28.14|30.51|28.11|30.56|28.16|30.49|28.09|0
1754368500000|2025-08-05 04:35:00|30.52|28.12|30.52|28.12|30.52|28.12|30.47|28.07|0
1754368800000|2025-08-05 04:40:00|30.51|28.11|30.5|28.1|30.52|28.12|30.48|28.08|0
1754369100000|2025-08-05 04:45:00|30.51|28.11|30.5|28.1|30.52|28.12|30.48|28.08|0
1754369400000|2025-08-05 04:50:00|30.51|28.11|30.5|28.1|30.52|28.12|30.49|28.09|0
1754369700000|2025-08-05 04:55:00|30.49|28.09|30.41|28.01|30.51|28.11|30.39|27.99|0
1754370000000|2025-08-05 05:00:00|30.4|28|30.39|27.99|30.41|28.01|30.35|27.95|0
1754370300000|2025-08-05 05:05:00|30.38|27.98|30.4|28|30.41|28.01|30.36|27.96|0
1754370600000|2025-08-05 05:10:00|30.39|27.99|30.39|27.99|30.41|28.01|30.38|27.98|0
1754370900000|2025-08-05 05:15:00|30.4|28|30.4|28|30.45|28.05|30.39|27.99|0
1754371200000|2025-08-05 05:20:00|30.41|28.01|30.33|27.93|30.41|28.01|30.33|27.93|0
1754371500000|2025-08-05 05:25:00|30.34|27.94|30.33|27.93|30.36|27.96|30.32|27.92|0
1754371800000|2025-08-05 05:30:00|30.34|27.94|30.35|27.95|30.37|27.97|30.33|27.93|0
1754372100000|2025-08-05 05:35:00|30.36|27.96|30.35|27.95|30.36|27.96|30.34|27.94|0
1754372400000|2025-08-05 05:40:00|30.36|27.96|30.35|27.95|30.37|27.97|30.32|27.92|0
1754372700000|2025-08-05 05:45:00|30.34|27.94|30.3|27.9|30.36|27.96|30.28|27.88|0
1754373000000|2025-08-05 05:50:00|30.29|27.89|30.3|27.9|30.32|27.92|30.27|27.87|0
1754373300000|2025-08-05 05:55:00|30.29|27.89|30.31|27.91|30.33|27.93|30.28|27.88|0
1754373600000|2025-08-05 06:00:00|30.32|27.92|30.41|28.01|30.48|28.08|30.31|27.91|0
1754373900000|2025-08-05 06:05:00|30.4|28|30.37|27.97|30.4|28|30.35|27.95|0
1754374200000|2025-08-05 06:10:00|30.36|27.96|30.36|27.96|30.38|27.98|30.33|27.93|0
1754374500000|2025-08-05 06:15:00|30.35|27.95|30.31|27.91|30.39|27.99|30.29|27.89|0
1754374800000|2025-08-05 06:20:00|30.3|27.9|30.26|27.86|30.31|27.91|30.25|27.85|0
1754375100000|2025-08-05 06:25:00|30.25|27.85|30.33|27.93|30.33|27.93|30.25|27.85|0
1754375400000|2025-08-05 06:30:00|30.34|27.94|30.26|27.86|30.35|27.95|30.21|27.81|0
1754375700000|2025-08-05 06:35:00|30.25|27.85|30.19|27.79|30.28|27.88|30.18|27.78|0
1754376000000|2025-08-05 06:40:00|30.21|27.81|30.1|27.7|30.22|27.82|30.1|27.7|0
1754376300000|2025-08-05 06:45:00|30.11|27.71|30.07|27.67|30.13|27.73|30.04|27.64|0
1754376600000|2025-08-05 06:50:00|30.08|27.68|30.11|27.71|30.23|27.83|30.03|27.63|0
1754376900000|2025-08-05 06:55:00|30.12|27.72|30.16|27.76|30.21|27.81|30.08|27.68|0
1754377200000|2025-08-05 07:00:00|30.18|27.78|30.15|27.75|30.23|27.83|30.12|27.72|0
1754377500000|2025-08-05 07:05:00|30.14|27.74|30.09|27.69|30.15|27.75|30.01|27.61|0
1754377800000|2025-08-05 07:10:00|30.1|27.7|30.3|27.9|30.3|27.9|30.1|27.7|0
1754378100000|2025-08-05 07:15:00|30.29|27.89|30.27|27.87|30.3|27.9|30.25|27.85|0
1754378400000|2025-08-05 07:20:00|30.29|27.89|30.4|28|30.41|28.01|30.26|27.86|0
1754378700000|2025-08-05 07:25:00|30.41|28.01|30.42|28.02|30.47|28.07|30.31|27.91|0
1754379000000|2025-08-05 07:30:00|30.43|28.03|30.54|28.14|30.54|28.14|30.35|27.95|0
1754379300000|2025-08-05 07:35:00|30.55|28.15|30.56|28.16|30.6|28.2|30.49|28.09|0
1754379600000|2025-08-05 07:40:00|30.57|28.17|30.58|28.18|30.59|28.19|30.53|28.13|0
1754379900000|2025-08-05 07:45:00|30.59|28.19|30.63|28.23|30.66|28.26|30.46|28.06|0
1754380200000|2025-08-05 07:50:00|30.64|28.24|30.67|28.27|30.7|28.3|30.58|28.18|0
1754380500000|2025-08-05 07:55:00|30.66|28.26|30.75|28.35|30.77|28.37|30.64|28.24|0
1754380800000|2025-08-05 08:00:00|30.74|28.34|30.72|28.32|30.78|28.38|30.64|28.24|0
1754381100000|2025-08-05 08:05:00|30.69|28.29|30.76|28.36|30.81|28.41|30.64|28.24|0
1754381400000|2025-08-05 08:10:00|30.75|28.35|30.92|28.52|30.93|28.53|30.71|28.31|0
1754381700000|2025-08-05 08:15:00|30.91|28.51|30.82|28.42|30.93|28.53|30.78|28.38|0
1754382000000|2025-08-05 08:20:00|30.81|28.41|30.75|28.35|30.82|28.42|30.73|28.33|0
1754382300000|2025-08-05 08:25:00|30.74|28.34|30.66|28.26|30.74|28.34|30.62|28.22|0
1754382600000|2025-08-05 08:30:00|30.67|28.27|30.67|28.27|30.71|28.31|30.65|28.25|0
1754382900000|2025-08-05 08:35:00|30.68|28.28|30.73|28.33|30.75|28.35|30.66|28.26|0
1754383200000|2025-08-05 08:40:00|30.72|28.32|30.72|28.32|30.74|28.34|30.68|28.28|0
1754383500000|2025-08-05 08:45:00|30.71|28.31|30.71|28.31|30.74|28.34|30.69|28.29|0
1754383800000|2025-08-05 08:50:00|30.7|28.3|30.72|28.32|30.75|28.35|30.7|28.3|0
1754384100000|2025-08-05 08:55:00|30.73|28.33|30.72|28.32|30.75|28.35|30.71|28.31|0
1754384400000|2025-08-05 09:00:00|30.71|28.31|30.71|28.31|30.74|28.34|30.68|28.28|0
1754384700000|2025-08-05 09:05:00|30.72|28.32|30.68|28.28|30.77|28.37|30.66|28.26|0
1754385000000|2025-08-05 09:10:00|30.66|28.26|30.66|28.26|30.7|28.3|30.65|28.25|0
1754385300000|2025-08-05 09:15:00|30.67|28.27|30.67|28.27|30.68|28.28|30.64|28.24|0
1754385600000|2025-08-05 09:20:00|30.68|28.28|30.66|28.26|30.68|28.28|30.6|28.2|0
1754385900000|2025-08-05 09:25:00|30.65|28.25|30.63|28.23|30.65|28.25|30.6|28.2|0
1754386200000|2025-08-05 09:30:00|30.62|28.22|30.66|28.26|30.69|28.29|30.62|28.22|0
1754386500000|2025-08-05 09:35:00|30.65|28.25|30.48|28.08|30.65|28.25|30.45|28.05|0
1754386800000|2025-08-05 09:40:00|30.49|28.09|30.46|28.06|30.49|28.09|30.41|28.01|0
1754387100000|2025-08-05 09:45:00|30.47|28.07|30.54|28.14|30.54|28.14|30.47|28.07|0
1754387400000|2025-08-05 09:50:00|30.53|28.13|30.59|28.19|30.61|28.21|30.52|28.12|0
1754387700000|2025-08-05 09:55:00|30.58|28.18|30.54|28.14|30.59|28.19|30.53|28.13|0
1754388000000|2025-08-05 10:00:00|30.55|28.15|30.45|28.05|30.55|28.15|30.44|28.04|0
1754388300000|2025-08-05 10:05:00|30.47|28.07|30.27|27.87|30.47|28.07|30.21|27.81|0
1754388600000|2025-08-05 10:10:00|30.26|27.86|30.28|27.88|30.29|27.89|30.25|27.85|0
1754388900000|2025-08-05 10:15:00|30.29|27.89|30.18|27.78|30.31|27.91|30.16|27.76|0
1754389200000|2025-08-05 10:20:00|30.19|27.79|30.21|27.81|30.25|27.85|30.18|27.78|0
1754389500000|2025-08-05 10:25:00|30.19|27.79|30.18|27.78|30.23|27.83|30.09|27.69|0
1754389800000|2025-08-05 10:30:00|30.17|27.77|30.32|27.92|30.35|27.95|30.16|27.76|0
1754390100000|2025-08-05 10:35:00|30.33|27.93|30.32|27.92|30.34|27.94|30.24|27.84|0
1754390400000|2025-08-05 10:40:00|30.33|27.93|30.21|27.81|30.35|27.95|30.19|27.79|0
1754390700000|2025-08-05 10:45:00|30.2|27.8|30.21|27.81|30.24|27.84|30.18|27.78|0
1754391000000|2025-08-05 10:50:00|30.22|27.82|30.11|27.71|30.22|27.82|30.1|27.7|0
1754391300000|2025-08-05 10:55:00|30.12|27.72|30.13|27.73|30.16|27.76|30.1|27.7|0
1754391600000|2025-08-05 11:00:00|30.14|27.74|30.12|27.72|30.22|27.82|30.09|27.69|0
1754391900000|2025-08-05 11:05:00|30.13|27.73|30.13|27.73|30.21|27.81|30.11|27.71|0
1754392200000|2025-08-05 11:10:00|30.14|27.74|30.12|27.72|30.15|27.75|30.11|27.71|0
1754392500000|2025-08-05 11:15:00|30.11|27.71|30.12|27.72|30.16|27.76|30.11|27.71|0
1754392800000|2025-08-05 11:20:00|30.13|27.73|30.11|27.71|30.15|27.75|30.11|27.71|0
1754393100000|2025-08-05 11:25:00|30.12|27.72|30.19|27.79|30.22|27.82|30.09|27.69|0
1754393400000|2025-08-05 11:30:00|30.2|27.8|30.26|27.86|30.31|27.91|30.19|27.79|0
1754393700000|2025-08-05 11:35:00|30.25|27.85|30.27|27.87|30.29|27.89|30.19|27.79|0
1754394000000|2025-08-05 11:40:00|30.28|27.88|30.29|27.89|30.3|27.9|30.22|27.82|0
1754394300000|2025-08-05 11:45:00|30.28|27.88|30.07|27.67|30.31|27.91|29.97|27.57|0
1754394600000|2025-08-05 11:50:00|30.08|27.68|30.12|27.72|30.16|27.76|30.06|27.66|0
1754394900000|2025-08-05 11:55:00|30.11|27.71|30.12|27.72|30.15|27.75|30.1|27.7|0
1754395200000|2025-08-05 12:00:00|30.1|27.7|30.32|27.92|30.33|27.93|30.09|27.69|0
1754395500000|2025-08-05 12:05:00|30.31|27.91|30.32|27.92|30.35|27.95|30.31|27.91|0
1754395800000|2025-08-05 12:10:00|30.34|27.94|30.12|27.72|30.35|27.95|30.1|27.7|0
1754396100000|2025-08-05 12:15:00|30.11|27.71|30.35|27.95|30.42|28.02|30.09|27.69|0
1754396400000|2025-08-05 12:20:00|30.36|27.96|30.38|27.98|30.5|28.1|30.22|27.82|0
1754396700000|2025-08-05 12:25:00|30.4|28|30.34|27.94|30.44|28.04|30.3|27.9|0
1754397000000|2025-08-05 12:30:00|30.35|27.95|30.42|28.02|30.47|28.07|30.33|27.93|0
1754397300000|2025-08-05 12:35:00|30.43|28.03|30.43|28.03|30.46|28.06|30.37|27.97|0
1754397600000|2025-08-05 12:40:00|30.42|28.02|30.39|27.99|30.44|28.04|30.37|27.97|0
1754397900000|2025-08-05 12:45:00|30.4|28|30.44|28.04|30.49|28.09|30.28|27.88|0
1754398200000|2025-08-05 12:50:00|30.47|28.07|30.45|28.05|30.55|28.15|30.43|28.03|0
1754398500000|2025-08-05 12:55:00|30.46|28.06|30.48|28.08|30.51|28.11|30.44|28.04|0
1754398800000|2025-08-05 13:00:00|30.49|28.09|30.53|28.13|30.55|28.15|30.41|28.01|0
1754399100000|2025-08-05 13:05:00|30.56|28.16|30.58|28.18|30.6|28.2|30.53|28.13|0
1754399400000|2025-08-05 13:10:00|30.6|28.2|30.62|28.22|30.67|28.27|30.56|28.16|0
1754399700000|2025-08-05 13:15:00|30.61|28.21|30.51|28.11|30.63|28.23|30.5|28.1|0
1754400000000|2025-08-05 13:20:00|30.48|28.08|30.9|27.9|30.9|28.18|30.46|27.88|0
1754400300000|2025-08-05 13:25:00|30.88|27.88|30.78|27.78|30.93|27.93|30.77|27.77|0
1754400600000|2025-08-05 13:30:00|30.56|28.16|30.75|28.35|30.84|28.44|30.56|28.16|0
1754400900000|2025-08-05 13:35:00|30.76|28.36|30.48|28.08|30.82|28.42|30.38|27.98|0
1754401200000|2025-08-05 13:40:00|30.47|28.07|30.61|28.21|30.7|28.3|30.44|28.04|0
1754401500000|2025-08-05 13:45:00|30.6|28.2|30.56|28.16|30.61|28.21|30.44|28.04|0
1754401800000|2025-08-05 13:50:00|30.58|28.18|30.52|28.12|30.7|28.3|30.52|28.12|0
1754402100000|2025-08-05 13:55:00|30.51|28.11|30.7|28.3|30.79|28.39|30.51|28.11|0
1754402400000|2025-08-05 14:00:00|31.14|28.74|31.04|28.64|31.25|28.85|30.79|28.39|0
1754402700000|2025-08-05 14:05:00|31.05|28.65|31.25|28.85|31.35|28.95|31.05|28.65|0
1754403000000|2025-08-05 14:10:00|31.23|28.83|31.35|28.95|31.42|29.02|31.1|28.7|0
1754403300000|2025-08-05 14:15:00|31.32|28.92|31.53|29.13|31.62|29.22|31.27|28.87|0
1754403600000|2025-08-05 14:20:00|31.56|29.16|31.69|29.29|31.75|29.35|31.53|29.13|0
1754403900000|2025-08-05 14:25:00|31.68|29.28|31.65|29.25|31.88|29.48|31.62|29.22|0
1754404200000|2025-08-05 14:30:00|31.67|29.27|31.96|29.56|31.97|29.57|31.58|29.18|0
1754404500000|2025-08-05 14:35:00|31.98|29.58|32.22|29.82|32.29|29.89|31.93|29.53|0
1754404800000|2025-08-05 14:40:00|32.23|29.83|32.57|30.17|32.69|30.29|32.1|29.7|0
1754405100000|2025-08-05 14:45:00|32.58|30.18|32.95|30.55|32.98|30.58|32.47|30.07|0
1754405400000|2025-08-05 14:50:00|32.93|30.53|33.07|30.19|33.19|30.53|32.79|29.95|0
1754405700000|2025-08-05 14:55:00|33.09|30.21|32.84|29.96|33.1|30.22|32.76|29.88|0
1754406000000|2025-08-05 15:00:00|32.85|29.97|32.66|29.78|33.01|30.13|32.5|29.62|0
1754406300000|2025-08-05 15:05:00|32.59|29.71|32.5|29.62|32.64|29.76|32.42|29.54|0
1754406600000|2025-08-05 15:10:00|32.51|29.63|32.31|29.43|32.7|29.82|32.29|29.41|0
1754406900000|2025-08-05 15:15:00|32.3|29.42|32.46|29.58|32.57|29.69|32.25|29.37|0
1754407200000|2025-08-05 15:20:00|32.45|29.57|32.6|29.72|32.62|29.74|32.28|29.4|0
1754407500000|2025-08-05 15:25:00|32.57|29.69|32.5|29.62|32.61|29.73|32.41|29.53|0
1754407800000|2025-08-05 15:30:00|32.52|29.64|32.46|29.58|32.56|29.68|32.29|29.41|0
1754408100000|2025-08-05 15:35:00|32.47|29.59|32.65|29.77|32.79|29.91|32.44|29.56|0
1754408400000|2025-08-05 15:40:00|32.67|29.79|32.62|29.74|32.79|29.91|32.59|29.71|0
1754408700000|2025-08-05 15:45:00|32.64|29.76|32.53|29.65|32.67|29.79|32.37|29.49|0
1754409000000|2025-08-05 15:50:00|32.58|29.7|32.48|29.6|32.72|29.84|32.48|29.6|0
1754409300000|2025-08-05 15:55:00|32.49|29.61|32.24|29.36|32.49|29.61|32.21|29.33|0
1754409600000|2025-08-05 16:00:00|32.26|29.38|32.03|29.15|32.26|29.38|32.03|29.15|0
1754409900000|2025-08-05 16:05:00|32.04|29.16|31.91|29.03|32.05|29.17|31.67|28.79|0
1754410200000|2025-08-05 16:10:00|31.89|29.01|31.83|28.95|31.89|29.01|31.71|28.83|0
1754410500000|2025-08-05 16:15:00|31.84|28.96|31.76|28.88|31.85|28.97|31.68|28.8|0
1754410800000|2025-08-05 16:20:00|31.75|28.87|31.7|28.82|31.75|28.87|31.52|28.64|0
1754411100000|2025-08-05 16:25:00|31.69|28.81|31.64|28.76|31.76|28.88|31.59|28.71|0
1754411400000|2025-08-05 16:30:00|31.66|28.78|31.46|28.58|31.66|28.78|31.39|28.51|0
1754411700000|2025-08-05 16:35:00|31.45|28.57|31.65|28.77|31.67|28.79|31.43|28.55|0
1754412000000|2025-08-05 16:40:00|31.64|28.76|31.86|28.98|31.95|29.07|31.64|28.76|0
1754412300000|2025-08-05 16:45:00|31.87|28.99|32|29.12|32.08|29.2|31.87|28.99|0
1754412600000|2025-08-05 16:50:00|31.94|29.06|31.5|28.62|31.95|29.07|31.49|28.61|0
1754412900000|2025-08-05 16:55:00|31.49|28.61|31.57|28.69|31.6|28.72|31.43|28.55|0
1754413200000|2025-08-05 17:00:00|31.58|28.7|31.48|28.6|31.62|28.74|31.43|28.55|0
1754413500000|2025-08-05 17:05:00|31.5|28.62|31.42|28.54|31.59|28.71|31.4|28.52|0
1754413800000|2025-08-05 17:10:00|31.43|28.55|31.34|28.46|31.48|28.6|31.33|28.45|0
1754414100000|2025-08-05 17:15:00|31.35|28.47|31.32|28.44|31.49|28.61|31.27|28.39|0
1754414400000|2025-08-05 17:20:00|31.33|28.45|31.23|28.35|31.38|28.5|31.2|28.32|0
1754414700000|2025-08-05 17:25:00|31.24|28.36|31.09|28.21|31.27|28.39|31.05|28.17|0
1754415000000|2025-08-05 17:30:00|31.08|28.2|31.06|28.18|31.16|28.28|31.01|28.13|0
1754415300000|2025-08-05 17:35:00|31.07|28.19|30.91|28.03|31.1|28.22|30.88|28|0
1754415600000|2025-08-05 17:40:00|30.92|28.04|30.94|28.06|30.96|28.08|30.83|27.95|0
1754415900000|2025-08-05 17:45:00|30.93|28.05|30.87|27.99|30.96|28.08|30.81|27.93|0
1754416200000|2025-08-05 17:50:00|30.86|27.98|30.86|27.98|30.91|28.03|30.85|27.97|0
1754416500000|2025-08-05 17:55:00|30.87|27.99|30.89|28.01|30.94|28.06|30.82|27.94|0
1754416800000|2025-08-05 18:00:00|30.88|28|30.95|28.07|30.99|28.11|30.83|27.95|0
1754417100000|2025-08-05 18:05:00|30.94|28.06|30.99|28.11|31.02|28.14|30.9|28.02|0
1754417400000|2025-08-05 18:10:00|31|28.12|30.96|28.56|31|28.56|30.73|28.1|0
1754417700000|2025-08-05 18:15:00|30.94|28.54|31.22|28.82|31.3|28.9|30.94|28.54|0
1754418000000|2025-08-05 18:20:00|31.2|28.8|31.31|28.91|31.32|28.92|31.18|28.78|0
1754418300000|2025-08-05 18:25:00|31.3|28.9|31.3|28.9|31.38|28.98|31.27|28.87|0
1754418600000|2025-08-05 18:30:00|31.36|28.96|31.31|28.91|31.59|29.19|31.19|28.79|0
1754418900000|2025-08-05 18:35:00|31.3|28.9|31.33|28.93|31.37|28.97|31.23|28.83|0
1754419200000|2025-08-05 18:40:00|31.32|28.92|31.44|29.04|31.54|29.14|31.28|28.88|0
1754419500000|2025-08-05 18:45:00|31.42|29.02|31.49|29.09|31.57|29.17|31.27|28.87|0
1754419800000|2025-08-05 18:50:00|31.48|29.08|31.57|29.17|31.7|29.3|31.39|28.99|0
1754420100000|2025-08-05 18:55:00|31.58|29.18|31.39|28.99|31.67|29.27|31.38|28.98|0
1754420400000|2025-08-05 19:00:00|31.4|29|31.3|28.9|31.44|29.04|31.24|28.84|0
1754420700000|2025-08-05 19:05:00|31.29|28.89|31.28|28.88|31.36|28.96|31.22|28.82|0
1754421000000|2025-08-05 19:10:00|31.27|28.87|31.14|28.74|31.33|28.93|31.07|28.67|0
1754421300000|2025-08-05 19:15:00|31.13|28.73|31.14|28.74|31.29|28.89|31.08|28.68|0
1754421600000|2025-08-05 19:20:00|31.15|28.75|31.13|28.73|31.18|28.78|31.08|28.68|0
1754421900000|2025-08-05 19:25:00|31.14|28.74|31.23|28.83|31.27|28.87|31.13|28.73|0
1754422200000|2025-08-05 19:30:00|31.22|28.82|31.21|28.81|31.25|28.85|31.1|28.7|0
1754422500000|2025-08-05 19:35:00|31.2|28.8|31.31|28.91|31.36|28.96|31.18|28.78|0
1754422800000|2025-08-05 19:40:00|31.32|28.92|31.51|29.11|31.54|29.14|31.28|28.88|0
1754423100000|2025-08-05 19:45:00|31.52|29.12|31.58|29.18|31.6|29.2|31.4|29|0
1754423400000|2025-08-05 19:50:00|31.51|29.11|31.51|29.11|31.55|29.15|31.36|28.96|0
1754423700000|2025-08-05 19:55:00|31.55|29.15|31.72|29.32|31.77|29.37|31.5|29.1|0
1754424000000|2025-08-05 20:00:00|31.71|29.31|31.55|29.15|31.86|29.46|31.53|29.13|0
1754424300000|2025-08-05 20:05:00|31.57|29.17|31.56|29.16|31.68|29.28|31.53|29.13|0
1754424600000|2025-08-05 20:10:00|31.57|29.17|31.53|29.13|31.58|29.18|31.52|29.12|0
1754424900000|2025-08-05 20:15:00|31.56|29.16|31.51|29.11|31.62|29.22|31.43|29.03|0
1754425200000|2025-08-05 20:20:00|31.5|29.1|31.87|29.47|31.87|29.47|31.49|29.09|0
1754425500000|2025-08-05 20:25:00|31.86|29.46|31.83|29.43|31.91|29.51|31.79|29.39|0
1754425800000|2025-08-05 20:30:00|31.81|29.41|31.85|29.45|31.91|29.51|31.81|29.41|0
1754426100000|2025-08-05 20:35:00|31.84|29.44|31.86|29.46|31.89|29.49|31.82|29.42|0
1754426400000|2025-08-05 20:40:00|31.85|29.45|31.85|29.45|31.88|29.48|31.82|29.42|0
1754426700000|2025-08-05 20:45:00|31.83|29.43|31.78|29.38|31.89|29.49|31.78|29.38|0
1754427000000|2025-08-05 20:50:00|31.77|29.37|31.8|29.4|31.85|29.45|31.76|29.36|0
1754427300000|2025-08-05 20:55:00|32.1|29.1|32.17|29.17|32.23|29.23|32.08|29.08|0
1754427600000|2025-08-05 21:00:00|32.18|29.18|32.2|29.2|32.23|29.23|32.18|29.18|0
1754427900000|2025-08-05 21:05:00|32.19|29.19|32.17|29.17|32.19|29.19|32.17|29.17|0
1754428200000|2025-08-05 21:10:00|32.16|29.16|32.15|29.15|32.17|29.17|32.15|29.15|0
1754428500000|2025-08-05 21:15:00|32.16|29.16|32.17|29.17|32.17|29.17|32.16|29.16|0
1754428800000|2025-08-05 21:20:00|32.16|29.16|32.12|29.12|32.16|29.16|32.11|29.11|0
1754429100000|2025-08-05 21:25:00|32.13|29.13|32.1|29.1|32.14|29.14|32.07|29.07|0
1754429400000|2025-08-05 21:30:00|32.11|29.11|32.13|29.13|32.13|29.13|32.11|29.11|0
1754429700000|2025-08-05 21:35:00|32.12|29.12|32.17|29.17|32.19|29.19|32.12|29.12|0
1754430000000|2025-08-05 21:40:00|32.15|29.15|32.15|29.15|32.17|29.17|32.14|29.14|0
1754430300000|2025-08-05 21:45:00|32.19|29.19|32.16|29.16|32.21|29.21|32.15|29.15|0
1754430600000|2025-08-05 21:50:00|32.18|29.18|32.19|29.19|32.19|29.19|32.18|29.18|0
1754430900000|2025-08-05 21:55:00|32.21|29.21|32.19|29.19|32.22|29.22|32.17|29.17|0
1754431200000|2025-08-05 22:00:00|32.16|29.16|32.31|29.31|32.34|29.34|32.01|29.01|0
1754431500000|2025-08-05 22:05:00|32.29|29.29|32.47|29.47|32.49|29.49|32.27|29.27|0
1754431800000|2025-08-05 22:10:00|32.48|29.48|32.5|29.5|32.51|29.51|32.35|29.35|0
1754432100000|2025-08-05 22:15:00|32.49|29.49|32.5|29.5|32.57|29.57|32.38|29.38|0
1754432400000|2025-08-05 22:20:00|32.49|29.49|32.29|29.29|32.6|29.6|32.29|29.29|0
1754432700000|2025-08-05 22:25:00|32.28|29.28|32.33|29.33|32.41|29.41|32.25|29.25|0
1754433000000|2025-08-05 22:30:00|32.31|29.31|32.3|29.3|32.36|29.36|32.27|29.27|0
1754433300000|2025-08-05 22:35:00|32.28|29.28|32.29|29.29|32.31|29.31|32.25|29.25|0
1754433600000|2025-08-05 22:40:00|32.3|29.3|32.28|29.28|32.32|29.32|32.26|29.26|0
1754433900000|2025-08-05 22:45:00|32.29|29.29|32.26|29.26|32.3|29.3|32.23|29.23|0
1754434200000|2025-08-05 22:50:00|32.25|29.25|32.25|29.25|32.27|29.27|32.21|29.21|0
1754434500000|2025-08-05 22:55:00|32.24|29.24|32.19|29.19|32.24|29.24|32.17|29.17|0
1754434800000|2025-08-05 23:00:00|32.2|29.2|32.19|29.19|32.26|29.26|32.18|29.18|0
1754435100000|2025-08-05 23:05:00|32.18|29.18|32.2|29.2|32.23|29.23|32.18|29.18|0
1754435400000|2025-08-05 23:10:00|32.21|29.21|32.17|29.17|32.22|29.22|32.17|29.17|0
1754435700000|2025-08-05 23:15:00|32.16|29.16|32.09|29.09|32.17|29.17|32.06|29.06|0
1754436000000|2025-08-05 23:20:00|32.08|29.08|32.16|29.16|32.16|29.16|32.08|29.08|0
1754436300000|2025-08-05 23:25:00|32.15|29.15|32.2|29.2|32.23|29.23|32.14|29.14|0
1754436600000|2025-08-05 23:30:00|32.19|29.19|32.29|29.29|32.32|29.32|32.18|29.18|0
1754436900000|2025-08-05 23:35:00|32.3|29.3|32.21|29.21|32.31|29.31|32.19|29.19|0
1754437200000|2025-08-05 23:40:00|32.22|29.22|32.12|29.12|32.22|29.22|32.12|29.12|0
1754437500000|2025-08-05 23:45:00|32.11|29.11|32.24|29.24|32.25|29.25|32.09|29.09|0
1754437800000|2025-08-05 23:50:00|32.23|29.23|32.3|29.3|32.3|29.3|32.22|29.22|0
1754438100000|2025-08-05 23:55:00|32.31|29.31|32.43|29.43|32.43|29.43|32.29|29.29|0
1754438400000|2025-08-06 00:00:00|32.47|29.47|32.19|29.19|32.47|29.47|32.14|29.14|0
1754438700000|2025-08-06 00:05:00|32.21|29.21|32.2|29.2|32.26|29.26|32.18|29.18|0
1754439000000|2025-08-06 00:10:00|32.18|29.18|32.19|29.19|32.28|29.28|32.12|29.12|0
1754439300000|2025-08-06 00:15:00|32.18|29.18|31.88|29.48|32.18|29.57|31.82|29.13|0
1754439600000|2025-08-06 00:20:00|31.89|29.49|31.81|29.41|31.94|29.54|31.81|29.41|0
1754439900000|2025-08-06 00:25:00|31.8|29.4|31.82|29.42|31.88|29.48|31.8|29.4|0
1754440200000|2025-08-06 00:30:00|31.83|29.43|31.76|29.36|31.91|29.51|31.76|29.36|0
1754440500000|2025-08-06 00:35:00|31.77|29.37|31.76|29.36|31.84|29.44|31.67|29.27|0
1754440800000|2025-08-06 00:40:00|31.78|29.38|31.83|29.43|31.93|29.53|31.78|29.38|0
1754441100000|2025-08-06 00:45:00|31.84|29.44|31.82|29.42|31.85|29.45|31.76|29.36|0
1754441400000|2025-08-06 00:50:00|31.81|29.41|31.82|29.42|31.87|29.47|31.79|29.39|0
1754441700000|2025-08-06 00:55:00|31.83|29.43|31.9|29.5|31.94|29.54|31.79|29.39|0
1754442000000|2025-08-06 01:00:00|31.89|29.49|31.89|29.49|31.94|29.54|31.85|29.45|0
1754442300000|2025-08-06 01:05:00|31.9|29.5|31.92|29.52|31.93|29.53|31.87|29.47|0
1754442600000|2025-08-06 01:10:00|31.91|29.51|31.87|29.47|32.02|29.62|31.87|29.47|0
1754442900000|2025-08-06 01:15:00|31.86|29.46|31.92|29.52|31.95|29.55|31.86|29.46|0
1754443200000|2025-08-06 01:20:00|31.94|29.54|31.9|29.5|31.94|29.54|31.86|29.46|0
1754443500000|2025-08-06 01:25:00|31.91|29.51|31.92|29.52|31.92|29.52|31.86|29.46|0
1754443800000|2025-08-06 01:30:00|31.93|29.53|31.79|29.39|31.93|29.53|31.78|29.38|0
1754444100000|2025-08-06 01:35:00|31.78|29.38|31.61|29.21|31.8|29.4|31.6|29.2|0
1754444400000|2025-08-06 01:40:00|31.6|29.2|31.44|29.04|31.62|29.22|31.41|29.01|0
1754444700000|2025-08-06 01:45:00|31.43|29.03|31.61|29.21|31.63|29.23|31.41|29.01|0
1754445000000|2025-08-06 01:50:00|31.62|29.22|31.44|29.04|31.63|29.23|31.41|29.01|0
1754445300000|2025-08-06 01:55:00|31.42|29.02|31.35|28.95|31.47|29.07|31.31|28.91|0
1754445600000|2025-08-06 02:00:00|31.34|28.94|31.33|28.93|31.37|28.97|31.31|28.91|0
1754445900000|2025-08-06 02:05:00|31.34|28.94|31.35|28.95|31.39|28.99|31.32|28.92|0
1754446200000|2025-08-06 02:10:00|31.34|28.94|31.38|28.98|31.39|28.99|31.33|28.93|0
1754446500000|2025-08-06 02:15:00|31.4|29|31.32|28.92|31.4|29|31.31|28.91|0
1754446800000|2025-08-06 02:20:00|31.34|28.94|31.15|28.75|31.34|28.94|31.15|28.75|0
1754447100000|2025-08-06 02:25:00|31.17|28.77|31.19|28.79|31.22|28.82|31.13|28.73|0
1754447400000|2025-08-06 02:30:00|31.18|28.78|31.01|28.61|31.19|28.79|30.97|28.57|0
1754447700000|2025-08-06 02:35:00|30.99|28.59|31.11|28.71|31.13|28.73|30.98|28.58|0
1754448000000|2025-08-06 02:40:00|31.1|28.7|31.05|28.65|31.12|28.72|31.02|28.62|0
1754448300000|2025-08-06 02:45:00|31.06|28.66|31.11|28.71|31.14|28.74|31.03|28.63|0
1754448600000|2025-08-06 02:50:00|31.12|28.72|31.14|28.74|31.17|28.77|31.09|28.69|0
1754448900000|2025-08-06 02:55:00|31.13|28.73|31.12|28.72|31.15|28.75|31.11|28.71|0
1754449200000|2025-08-06 03:00:00|31.11|28.71|31.13|28.73|31.17|28.77|31.08|28.68|0
1754449500000|2025-08-06 03:05:00|31.14|28.74|31.13|28.73|31.17|28.77|31.11|28.71|0
1754449800000|2025-08-06 03:10:00|31.14|28.74|31.19|28.79|31.2|28.8|31.1|28.7|0
1754450100000|2025-08-06 03:15:00|31.21|28.81|31.12|28.72|31.21|28.81|31.09|28.69|0
1754450400000|2025-08-06 03:20:00|31.11|28.71|31.12|28.72|31.13|28.73|31.03|28.63|0
1754450700000|2025-08-06 03:25:00|31.11|28.71|31.12|28.72|31.13|28.73|31.08|28.68|0
1754451000000|2025-08-06 03:30:00|31.11|28.71|31.03|28.63|31.14|28.74|31.03|28.63|0
1754451300000|2025-08-06 03:35:00|31.05|28.65|31.05|28.65|31.09|28.69|31.04|28.64|0
1754451600000|2025-08-06 03:40:00|31.06|28.66|31.05|28.65|31.08|28.68|31.04|28.64|0
1754451900000|2025-08-06 03:45:00|31.06|28.66|31.07|28.67|31.08|28.68|31.03|28.63|0
1754452200000|2025-08-06 03:50:00|31.06|28.66|31.05|28.65|31.09|28.69|31.04|28.64|0
1754452500000|2025-08-06 03:55:00|31.04|28.64|31.07|28.67|31.07|28.67|31.03|28.63|0
1754452800000|2025-08-06 04:00:00|29.04|26.64|30.97|28.57|31.08|28.68|29.02|26.62|0
1754453100000|2025-08-06 04:05:00|30.98|28.58|30.97|28.57|30.99|28.59|30.96|28.56|0
1754453400000|2025-08-06 04:10:00|30.98|28.58|30.98|28.58|30.99|28.59|30.95|28.55|0
1754453700000|2025-08-06 04:15:00|30.97|28.57|30.97|28.57|31|28.6|30.94|28.54|0
1754454000000|2025-08-06 04:20:00|30.96|28.56|30.94|28.54|30.96|28.56|30.89|28.49|0
1754454300000|2025-08-06 04:25:00|30.93|28.53|30.91|28.51|30.98|28.58|30.88|28.48|0
1754454600000|2025-08-06 04:30:00|30.9|28.5|30.9|28.5|30.94|28.54|30.88|28.48|0
1754454900000|2025-08-06 04:35:00|30.92|28.52|30.98|28.58|31.01|28.61|30.92|28.52|0
1754455200000|2025-08-06 04:40:00|30.99|28.59|30.97|28.57|31|28.6|30.96|28.56|0
1754455500000|2025-08-06 04:45:00|30.98|28.58|30.97|28.57|31.01|28.61|30.97|28.57|0
1754455800000|2025-08-06 04:50:00|30.98|28.58|30.79|28.39|31|28.6|30.77|28.37|0
1754456100000|2025-08-06 04:55:00|30.78|28.38|30.77|28.37|30.81|28.41|30.76|28.36|0
1754456400000|2025-08-06 05:00:00|30.76|28.36|30.81|28.41|30.84|28.44|30.71|28.31|0
1754456700000|2025-08-06 05:05:00|30.82|28.42|30.83|28.43|30.86|28.46|30.79|28.39|0
1754457000000|2025-08-06 05:10:00|30.82|28.42|30.85|28.45|30.86|28.46|30.8|28.4|0
1754457300000|2025-08-06 05:15:00|30.84|28.44|30.83|28.43|30.86|28.46|30.81|28.41|0
1754457600000|2025-08-06 05:20:00|30.84|28.44|30.79|28.39|30.86|28.46|30.77|28.37|0
1754457900000|2025-08-06 05:25:00|30.78|28.38|30.71|28.31|30.81|28.41|30.7|28.3|0
1754458200000|2025-08-06 05:30:00|30.7|28.3|30.5|28.1|30.75|28.35|30.49|28.09|0
1754458500000|2025-08-06 05:35:00|30.51|28.11|30.53|28.13|30.57|28.17|30.49|28.09|0
1754458800000|2025-08-06 05:40:00|30.51|28.11|30.49|28.09|30.55|28.15|30.49|28.09|0
1754459100000|2025-08-06 05:45:00|30.5|28.1|30.47|28.07|30.53|28.13|30.43|28.03|0
1754459400000|2025-08-06 05:50:00|30.46|28.06|30.45|28.05|30.48|28.08|30.42|28.02|0
1754459700000|2025-08-06 05:55:00|30.44|28.04|30.47|28.07|30.48|28.08|30.44|28.04|0
1754460000000|2025-08-06 06:00:00|30.48|28.08|30.48|28.08|30.53|28.13|30.44|28.04|0
1754460300000|2025-08-06 06:05:00|30.47|28.07|30.5|28.1|30.52|28.12|30.45|28.05|0
1754460600000|2025-08-06 06:10:00|30.48|28.08|30.57|28.17|30.62|28.22|30.47|28.07|0
1754460900000|2025-08-06 06:15:00|30.56|28.16|30.44|28.04|30.59|28.19|30.4|28|0
1754461200000|2025-08-06 06:20:00|30.43|28.03|30.42|28.02|30.47|28.07|30.39|27.99|0
1754461500000|2025-08-06 06:25:00|30.41|28.01|30.42|28.02|30.46|28.06|30.37|27.97|0
1754461800000|2025-08-06 06:30:00|30.43|28.03|30.34|27.94|30.46|28.06|30.3|27.9|0
1754462100000|2025-08-06 06:35:00|30.33|27.93|30.35|27.95|30.37|27.97|30.3|27.9|0
1754462400000|2025-08-06 06:40:00|30.36|27.96|30.41|28.01|30.42|28.02|30.34|27.94|0
1754462700000|2025-08-06 06:45:00|30.43|28.03|30.42|28.02|30.44|28.04|30.37|27.97|0
1754463000000|2025-08-06 06:50:00|30.41|28.01|30.39|27.99|30.44|28.04|30.38|27.98|0
1754463300000|2025-08-06 06:55:00|30.38|27.98|30.4|28|30.46|28.06|30.37|27.97|0
1754463600000|2025-08-06 07:00:00|30.42|28.02|30.39|27.99|30.45|28.05|30.35|27.95|0
1754463900000|2025-08-06 07:05:00|30.38|27.98|30.41|28.01|30.46|28.06|30.37|27.97|0
1754464200000|2025-08-06 07:10:00|30.42|28.02|30.21|27.81|30.43|28.03|30.18|27.78|0
1754464500000|2025-08-06 07:15:00|30.23|27.83|30.18|27.78|30.23|27.83|30.14|27.74|0
1754464800000|2025-08-06 07:20:00|30.19|27.79|30.33|27.93|30.34|27.94|30.16|27.76|0
1754465100000|2025-08-06 07:25:00|30.32|27.92|30.25|27.85|30.34|27.94|30.22|27.82|0
1754465400000|2025-08-06 07:30:00|30.26|27.86|30.25|27.85|30.3|27.9|30.21|27.81|0
1754465700000|2025-08-06 07:35:00|30.26|27.86|30.19|27.79|30.29|27.89|30.18|27.78|0
1754466000000|2025-08-06 07:40:00|30.2|27.8|30.22|27.82|30.22|27.82|30.18|27.78|0
1754466300000|2025-08-06 07:45:00|30.21|27.81|30.22|27.82|30.24|27.84|30.18|27.78|0
1754466600000|2025-08-06 07:50:00|30.21|27.81|30.26|27.86|30.29|27.89|30.21|27.81|0
1754466900000|2025-08-06 07:55:00|30.25|27.85|30.2|27.8|30.27|27.87|30.2|27.8|0
1754467200000|2025-08-06 08:00:00|30.21|27.81|30.32|27.92|30.34|27.94|30.2|27.8|0
1754467500000|2025-08-06 08:05:00|30.31|27.91|30.22|27.82|30.32|27.92|30.19|27.79|0
1754467800000|2025-08-06 08:10:00|30.23|27.83|30.35|27.95|30.35|27.95|30.21|27.81|0
1754468100000|2025-08-06 08:15:00|30.34|27.94|30.47|28.07|30.53|28.13|30.34|27.94|0
1754468400000|2025-08-06 08:20:00|30.48|28.08|30.52|28.12|30.54|28.14|30.45|28.05|0
1754468700000|2025-08-06 08:25:00|30.51|28.11|30.52|28.12|30.53|28.13|30.47|28.07|0
1754469000000|2025-08-06 08:30:00|30.51|28.11|30.5|28.1|30.54|28.14|30.49|28.09|0
1754469300000|2025-08-06 08:35:00|30.49|28.09|30.51|28.11|30.54|28.14|30.48|28.08|0
1754469600000|2025-08-06 08:40:00|30.52|28.12|30.75|28.35|30.79|28.39|30.52|28.12|0
1754469900000|2025-08-06 08:45:00|30.74|28.34|30.72|28.32|30.78|28.38|30.68|28.28|0
1754470200000|2025-08-06 08:50:00|30.71|28.31|30.74|28.34|30.77|28.37|30.67|28.27|0
1754470500000|2025-08-06 08:55:00|30.71|28.31|30.71|28.31|30.77|28.37|30.67|28.27|0
1754470800000|2025-08-06 09:00:00|30.72|28.32|30.68|28.28|30.76|28.36|30.66|28.26|0
1754471100000|2025-08-06 09:05:00|30.69|28.29|30.69|28.29|30.74|28.34|30.64|28.24|0
1754471400000|2025-08-06 09:10:00|30.7|28.3|30.64|28.24|30.73|28.33|30.63|28.23|0
1754471700000|2025-08-06 09:15:00|30.65|28.25|30.68|28.28|30.68|28.28|30.64|28.24|0
1754472000000|2025-08-06 09:20:00|30.65|28.25|30.71|28.31|30.81|28.41|30.65|28.25|0
1754472300000|2025-08-06 09:25:00|30.7|28.3|30.81|28.41|30.84|28.44|30.68|28.28|0
1754472600000|2025-08-06 09:30:00|30.83|28.43|30.85|28.45|30.89|28.49|30.78|28.38|0
1754472900000|2025-08-06 09:35:00|30.86|28.46|30.92|28.52|30.95|28.55|30.83|28.43|0
1754473200000|2025-08-06 09:40:00|30.93|28.53|30.88|28.48|30.95|28.55|30.86|28.46|0
1754473500000|2025-08-06 09:45:00|30.89|28.49|30.99|28.59|31.03|28.63|30.88|28.48|0
1754473800000|2025-08-06 09:50:00|31|28.6|30.98|28.58|31.02|28.62|30.96|28.56|0
1754474100000|2025-08-06 09:55:00|30.97|28.57|30.99|28.59|31.04|28.64|30.97|28.57|0
1754474400000|2025-08-06 10:00:00|31|28.6|31.1|28.7|31.11|28.71|30.95|28.55|0
1754474700000|2025-08-06 10:05:00|31.09|28.69|31.13|28.73|31.17|28.77|31.06|28.66|0
1754475000000|2025-08-06 10:10:00|31.14|28.74|30.94|28.54|31.14|28.74|30.91|28.51|0
1754475300000|2025-08-06 10:15:00|30.93|28.53|31.03|28.63|31.05|28.65|30.91|28.51|0
1754475600000|2025-08-06 10:20:00|31.02|28.62|31.12|28.72|31.15|28.75|30.96|28.56|0
1754475900000|2025-08-06 10:25:00|31.13|28.73|30.99|28.59|31.17|28.77|30.97|28.57|0
1754476200000|2025-08-06 10:30:00|30.98|28.58|30.99|28.59|31.03|28.63|30.93|28.53|0
1754476500000|2025-08-06 10:35:00|31|28.6|31.05|28.65|31.06|28.66|30.96|28.56|0
1754476800000|2025-08-06 10:40:00|31.07|28.67|31.19|28.79|31.2|28.8|31.02|28.62|0
1754477100000|2025-08-06 10:45:00|31.2|28.8|31.41|29.01|31.42|29.02|31.16|28.76|0
1754477400000|2025-08-06 10:50:00|31.42|29.02|31.23|28.83|31.42|29.02|31.2|28.8|0
1754477700000|2025-08-06 10:55:00|31.22|28.82|31.16|28.76|31.22|28.82|31.1|28.7|0
1754478000000|2025-08-06 11:00:00|31.13|28.73|31.01|28.61|31.2|28.8|30.94|28.54|0
1754478300000|2025-08-06 11:05:00|31.02|28.62|30.99|28.59|31.08|28.68|30.97|28.57|0
1754478600000|2025-08-06 11:10:00|31|28.6|31.03|28.63|31.05|28.65|30.9|28.5|0
1754478900000|2025-08-06 11:15:00|31.04|28.64|31.09|28.69|31.13|28.73|30.99|28.59|0
1754479200000|2025-08-06 11:20:00|31.08|28.68|31.09|28.69|31.13|28.73|31.04|28.64|0
1754479500000|2025-08-06 11:25:00|31.1|28.7|31.06|28.66|31.14|28.74|31.06|28.66|0
1754479800000|2025-08-06 11:30:00|31.07|28.67|31.01|28.61|31.07|28.67|30.89|28.49|0
1754480100000|2025-08-06 11:35:00|31.03|28.63|31.05|28.65|31.07|28.67|30.94|28.54|0
1754480400000|2025-08-06 11:40:00|31.04|28.64|31.08|28.68|31.1|28.7|31.01|28.61|0
1754480700000|2025-08-06 11:45:00|31.09|28.69|31.05|28.65|31.11|28.71|31|28.6|0
1754481000000|2025-08-06 11:50:00|31.04|28.64|31.03|28.63|31.08|28.68|31.01|28.61|0
1754481300000|2025-08-06 11:55:00|31.04|28.64|31.09|28.69|31.11|28.71|30.99|28.59|0
1754481600000|2025-08-06 12:00:00|31.08|28.68|31.14|28.74|31.17|28.77|31.05|28.65|0
1754481900000|2025-08-06 12:05:00|31.13|28.73|31.29|28.89|31.31|28.91|31.12|28.72|0
1754482200000|2025-08-06 12:10:00|31.27|28.87|31.39|28.99|31.4|29|31.26|28.86|0
1754482500000|2025-08-06 12:15:00|31.4|29|31.26|28.86|31.4|29|31.24|28.84|0
1754482800000|2025-08-06 12:20:00|31.25|28.85|31.15|28.75|31.28|28.88|31.1|28.7|0
1754483100000|2025-08-06 12:25:00|31.16|28.76|31.26|28.86|31.32|28.92|31.13|28.73|0
1754483400000|2025-08-06 12:30:00|31.27|28.87|31.26|28.86|31.35|28.95|31.17|28.77|0
1754483700000|2025-08-06 12:35:00|31.25|28.85|31.27|28.87|31.29|28.89|31.18|28.78|0
1754484000000|2025-08-06 12:40:00|31.26|28.86|31.26|28.86|31.3|28.9|31.24|28.84|0
1754484300000|2025-08-06 12:45:00|31.27|28.87|31.17|28.77|31.29|28.89|31.14|28.74|0
1754484600000|2025-08-06 12:50:00|31.16|28.76|31.15|28.75|31.22|28.82|31.15|28.75|0
1754484900000|2025-08-06 12:55:00|31.14|28.74|31.13|28.73|31.2|28.8|31.09|28.69|0
1754485200000|2025-08-06 13:00:00|31.12|28.72|31.11|28.71|31.16|28.76|31.09|28.69|0
1754485500000|2025-08-06 13:05:00|31.12|28.72|31.07|28.67|31.14|28.74|31.06|28.66|0
1754485800000|2025-08-06 13:10:00|31.06|28.66|31.01|28.61|31.09|28.69|30.99|28.59|0
1754486100000|2025-08-06 13:15:00|31|28.6|31.05|28.65|31.06|28.66|31|28.6|0
1754486400000|2025-08-06 13:20:00|31.04|28.64|31.34|28.34|31.36|28.68|31.02|28.34|0
1754486700000|2025-08-06 13:25:00|31.35|28.35|31.44|28.44|31.46|28.46|31.31|28.31|0
1754487000000|2025-08-06 13:30:00|31.14|28.74|31|28.6|31.46|29.06|31|28.6|0
1754487300000|2025-08-06 13:35:00|31.02|28.62|31.37|28.97|31.4|29|30.96|28.56|0
1754487600000|2025-08-06 13:40:00|31.36|28.96|31.13|28.73|31.49|29.09|31.13|28.73|0
1754487900000|2025-08-06 13:45:00|31.09|28.69|30.86|28.46|31.18|28.78|30.8|28.4|0
1754488200000|2025-08-06 13:50:00|30.88|28.48|30.73|28.33|31.22|28.82|30.68|28.28|0
1754488500000|2025-08-06 13:55:00|30.72|28.32|30.98|28.58|31.03|28.63|30.61|28.21|0
1754488800000|2025-08-06 14:00:00|30.97|28.57|30.52|28.12|31.09|28.69|30.52|28.12|0
1754489100000|2025-08-06 14:05:00|30.53|28.13|30.46|28.06|30.55|28.15|30.4|28|0
1754489400000|2025-08-06 14:10:00|30.47|28.07|30.73|28.33|30.73|28.33|30.41|28.01|0
1754489700000|2025-08-06 14:15:00|30.71|28.31|30.78|28.38|30.87|28.47|30.63|28.23|0
1754490000000|2025-08-06 14:20:00|30.8|28.4|31.28|28.88|31.37|28.97|30.66|28.26|0
1754490300000|2025-08-06 14:25:00|31.25|28.85|31.01|28.61|31.34|28.94|31.01|28.61|0
1754490600000|2025-08-06 14:30:00|31.03|28.63|30.98|28.58|31.16|28.76|30.92|28.52|0
1754490900000|2025-08-06 14:35:00|30.99|28.59|30.44|28.04|31.01|28.61|30.42|28.02|0
1754491200000|2025-08-06 14:40:00|30.47|28.07|30.42|28.02|30.56|28.16|30.36|27.96|0
1754491500000|2025-08-06 14:45:00|30.41|28.01|30.31|27.91|30.41|28.01|30.26|27.86|0
1754491800000|2025-08-06 14:50:00|30.32|27.92|30.26|27.86|30.49|28.09|30.26|27.86|0
1754492100000|2025-08-06 14:55:00|30.24|27.84|30.17|27.77|30.25|27.85|30.04|27.64|0
1754492400000|2025-08-06 15:00:00|30.16|27.76|30.27|27.87|30.3|27.9|30.1|27.7|0
1754492700000|2025-08-06 15:05:00|30.28|27.88|30.28|27.88|30.38|27.98|30.25|27.85|0
1754493000000|2025-08-06 15:10:00|30.29|27.89|30.31|27.91|30.41|28.01|30.21|27.81|0
1754493300000|2025-08-06 15:15:00|30.32|27.92|30.17|27.77|30.32|27.92|30.15|27.75|0
1754493600000|2025-08-06 15:20:00|30.16|27.76|30.03|27.63|30.19|27.79|29.97|27.57|0
1754493900000|2025-08-06 15:25:00|30.06|27.66|29.98|27.58|30.08|27.68|29.9|27.5|0
1754494200000|2025-08-06 15:30:00|29.99|27.59|29.81|27.41|30|27.6|29.78|27.38|0
1754494500000|2025-08-06 15:35:00|29.8|27.4|30.01|27.61|30.08|27.68|29.78|27.38|0
1754494800000|2025-08-06 15:40:00|30|27.6|29.89|27.49|30.25|27.85|29.86|27.46|0
1754495100000|2025-08-06 15:45:00|29.88|27.48|29.82|27.42|29.89|27.49|29.72|27.32|0
1754495400000|2025-08-06 15:50:00|29.81|27.41|29.71|27.31|29.84|27.44|29.6|27.2|0
1754495700000|2025-08-06 15:55:00|29.68|27.28|29.73|27.33|29.8|27.4|29.66|27.26|0
1754496000000|2025-08-06 16:00:00|29.74|27.34|29.75|27.35|29.84|27.44|29.69|27.29|0
1754496300000|2025-08-06 16:05:00|29.77|27.37|29.78|27.38|29.81|27.41|29.71|27.31|0
1754496600000|2025-08-06 16:10:00|29.77|27.37|29.87|27.47|29.91|27.51|29.76|27.36|0
1754496900000|2025-08-06 16:15:00|29.88|27.48|29.81|27.41|29.9|27.5|29.79|27.39|0
1754497200000|2025-08-06 16:20:00|29.82|27.42|29.86|27.46|29.92|27.52|29.77|27.37|0
1754497500000|2025-08-06 16:25:00|29.85|27.45|29.9|27.5|29.95|27.55|29.85|27.45|0
1754497800000|2025-08-06 16:30:00|29.91|27.51|29.9|27.5|29.98|27.58|29.86|27.46|0
1754498100000|2025-08-06 16:35:00|29.89|27.49|29.86|27.46|29.91|27.51|29.7|27.3|0
1754498400000|2025-08-06 16:40:00|29.87|27.47|30.02|27.62|30.02|27.62|29.8|27.4|0
1754498700000|2025-08-06 16:45:00|30.01|27.61|30.08|27.68|30.12|27.72|29.98|27.58|0
1754499000000|2025-08-06 16:50:00|30.09|27.69|29.91|27.51|30.13|27.73|29.91|27.51|0
1754499300000|2025-08-06 16:55:00|29.92|27.52|29.95|27.55|29.98|27.58|29.88|27.48|0
1754499600000|2025-08-06 17:00:00|29.96|27.56|29.86|27.46|30.08|27.68|29.82|27.42|0
1754499900000|2025-08-06 17:05:00|29.87|27.47|29.85|27.45|29.92|27.52|29.83|27.43|0
1754500200000|2025-08-06 17:10:00|29.86|27.46|29.96|27.56|29.97|27.57|29.83|27.43|0
1754500500000|2025-08-06 17:15:00|29.95|27.55|29.96|27.56|30.02|27.62|29.93|27.53|0
1754500800000|2025-08-06 17:20:00|29.95|27.55|29.98|27.58|30.03|27.63|29.9|27.5|0
1754501100000|2025-08-06 17:25:00|29.96|27.56|29.91|27.51|30.01|27.61|29.89|27.49|0
1754501400000|2025-08-06 17:30:00|29.92|27.52|29.86|27.46|29.97|27.57|29.85|27.45|0
1754501700000|2025-08-06 17:35:00|29.85|27.45|29.84|27.44|29.89|27.49|29.81|27.41|0
1754502000000|2025-08-06 17:40:00|29.85|27.45|29.77|27.37|29.85|27.45|29.71|27.31|0
1754502300000|2025-08-06 17:45:00|29.76|27.36|29.87|27.47|29.91|27.51|29.75|27.35|0
1754502600000|2025-08-06 17:50:00|29.86|27.46|29.97|27.57|29.99|27.59|29.85|27.45|0
1754502900000|2025-08-06 17:55:00|29.98|27.58|29.95|27.55|29.98|27.58|29.88|27.48|0
1754503200000|2025-08-06 18:00:00|29.94|27.54|29.76|27.36|29.96|27.56|29.74|27.34|0
1754503500000|2025-08-06 18:05:00|29.77|27.37|29.57|27.17|29.78|27.38|29.53|27.13|0
1754503800000|2025-08-06 18:10:00|29.58|27.18|29.64|27.24|29.74|27.34|29.56|27.16|0
1754504100000|2025-08-06 18:15:00|29.63|27.23|29.68|27.28|29.72|27.32|29.55|27.15|0
1754504400000|2025-08-06 18:20:00|29.69|27.29|29.62|27.22|29.69|27.29|29.61|27.21|0
1754504700000|2025-08-06 18:25:00|29.63|27.23|29.6|27.2|29.65|27.25|29.58|27.18|0
1754505000000|2025-08-06 18:30:00|29.61|27.21|29.67|27.27|29.68|27.28|29.59|27.19|0
1754505300000|2025-08-06 18:35:00|29.68|27.28|29.76|27.36|29.76|27.36|29.61|27.21|0
1754505600000|2025-08-06 18:40:00|29.72|27.32|29.81|27.41|29.86|27.46|29.71|27.31|0
1754505900000|2025-08-06 18:45:00|29.82|27.42|29.81|27.41|29.88|27.48|29.77|27.37|0
1754506200000|2025-08-06 18:50:00|29.8|27.4|29.91|27.51|29.94|27.54|29.8|27.4|0
1754506500000|2025-08-06 18:55:00|29.9|27.5|30.04|27.64|30.09|27.69|29.9|27.5|0
1754506800000|2025-08-06 19:00:00|30.05|27.65|30.01|27.61|30.11|27.71|29.96|27.56|0
1754507100000|2025-08-06 19:05:00|30.02|27.62|30.08|27.68|30.13|27.73|29.99|27.59|0
1754507400000|2025-08-06 19:10:00|30.09|27.69|30.06|27.66|30.12|27.72|30.03|27.63|0
1754507700000|2025-08-06 19:15:00|30.05|27.65|30.03|27.63|30.12|27.72|30|27.6|0
1754508000000|2025-08-06 19:20:00|30.06|27.66|29.99|27.59|30.06|27.66|29.98|27.58|0
1754508300000|2025-08-06 19:25:00|30|27.6|30|27.6|30.05|27.65|29.98|27.58|0
1754508600000|2025-08-06 19:30:00|30.02|27.62|30.07|27.67|30.12|27.72|29.97|27.57|0
1754508900000|2025-08-06 19:35:00|30.11|27.71|30.07|27.67|30.15|27.75|30.03|27.63|0
1754509200000|2025-08-06 19:40:00|30.06|27.66|30.18|27.78|30.18|27.78|30.04|27.64|0
1754509500000|2025-08-06 19:45:00|30.17|27.77|30.18|27.78|30.27|27.87|30.15|27.75|0
1754509800000|2025-08-06 19:50:00|30.3|27.9|30.25|27.85|30.36|27.96|30.22|27.82|0
1754510100000|2025-08-06 19:55:00|30.26|27.86|30.3|27.9|30.4|28|30.26|27.86|0
1754510400000|2025-08-06 20:00:00|30.31|27.91|30.34|27.94|30.4|28|30.31|27.91|0
1754510700000|2025-08-06 20:05:00|30.36|27.96|30.32|27.92|30.39|27.99|30.29|27.89|0
1754511000000|2025-08-06 20:10:00|30.33|27.93|30.36|27.96|30.37|27.97|30.28|27.88|0
1754511300000|2025-08-06 20:15:00|30.38|27.98|30.42|28.02|30.42|28.02|30.35|27.95|0
1754511600000|2025-08-06 20:20:00|30.41|28.01|30.4|28|30.42|28.02|30.39|27.99|0
1754511900000|2025-08-06 20:25:00|30.41|28.01|30.35|27.95|30.43|28.03|30.34|27.94|0
1754512200000|2025-08-06 20:30:00|30.36|27.96|30.36|27.96|30.37|27.97|30.34|27.94|0
1754512500000|2025-08-06 20:35:00|30.37|27.97|30.37|27.97|30.41|28.01|30.33|27.93|0
1754512800000|2025-08-06 20:40:00|30.38|27.98|30.35|27.95|30.39|27.99|30.34|27.94|0
1754513100000|2025-08-06 20:45:00|30.34|27.94|30.36|27.96|30.38|27.98|30.33|27.93|0
1754513400000|2025-08-06 20:50:00|30.37|27.97|30.38|27.98|30.39|27.99|30.34|27.94|0
1754513700000|2025-08-06 20:55:00|30.68|27.68|30.66|27.66|30.7|27.7|30.64|27.64|0
1754514000000|2025-08-06 21:00:00|30.68|27.68|30.65|27.65|30.68|27.68|30.64|27.64|0
1754514300000|2025-08-06 21:05:00|30.66|27.66|30.63|27.63|30.66|27.66|30.63|27.63|0
1754514600000|2025-08-06 21:10:00|30.62|27.62|30.61|27.61|30.63|27.63|30.61|27.61|0
1754514900000|2025-08-06 21:15:00|30.63|27.63|30.59|27.59|30.63|27.63|30.57|27.57|0
1754515200000|2025-08-06 21:20:00|30.6|27.6|30.6|27.6|30.61|27.61|30.6|27.6|0
1754515500000|2025-08-06 21:25:00|30.61|27.61|30.9|27.9|30.91|27.91|30.61|27.61|0
1754515800000|2025-08-06 21:30:00|30.92|27.92|31.12|28.12|31.21|28.21|30.9|27.9|0
1754516100000|2025-08-06 21:35:00|31.15|28.15|31.02|28.02|31.2|28.2|31.01|28.01|0
1754516400000|2025-08-06 21:40:00|31.01|28.01|30.78|27.78|31.05|28.05|30.75|27.75|0
1754516700000|2025-08-06 21:45:00|30.77|27.77|30.82|27.82|30.95|27.95|30.77|27.77|0
1754517000000|2025-08-06 21:50:00|30.81|27.81|30.66|27.66|30.82|27.82|30.66|27.66|0
1754517300000|2025-08-06 21:55:00|30.64|27.64|30.71|27.71|30.73|27.73|30.55|27.55|0
1754517600000|2025-08-06 22:00:00|30.47|27.47|30.83|27.83|30.87|27.87|30.47|27.47|0
1754517900000|2025-08-06 22:05:00|30.82|27.82|30.63|27.63|30.86|27.86|30.62|27.62|0
1754518200000|2025-08-06 22:10:00|30.64|27.64|30.62|27.62|30.64|27.64|30.53|27.53|0
1754518500000|2025-08-06 22:15:00|30.61|27.61|30.46|27.46|30.64|27.64|30.44|27.44|0
1754518800000|2025-08-06 22:20:00|30.47|27.47|30.41|27.41|30.48|27.48|30.4|27.4|0
1754519100000|2025-08-06 22:25:00|30.4|27.4|30.12|27.12|30.41|27.41|30.09|27.09|0
1754519400000|2025-08-06 22:30:00|30.15|27.15|30.09|27.09|30.18|27.18|30|27|0
1754519700000|2025-08-06 22:35:00|30.08|27.08|30.15|27.15|30.18|27.18|30.06|27.06|0
1754520000000|2025-08-06 22:40:00|30.16|27.16|30.18|27.18|30.19|27.19|30.1|27.1|0
1754520300000|2025-08-06 22:45:00|30.17|27.17|30.21|27.21|30.22|27.22|30.15|27.15|0
1754520600000|2025-08-06 22:50:00|30.22|27.22|30.2|27.2|30.25|27.25|30.13|27.13|0
1754520900000|2025-08-06 22:55:00|30.19|27.19|30.15|27.15|30.22|27.22|30.15|27.15|0
1754521200000|2025-08-06 23:00:00|30.12|27.12|30.1|27.1|30.12|27.12|30.06|27.06|0
1754521500000|2025-08-06 23:05:00|30.11|27.11|29.99|26.99|30.12|27.12|29.98|26.98|0
1754521800000|2025-08-06 23:10:00|30|27|30.06|27.06|30.07|27.07|30|27|0
1754522100000|2025-08-06 23:15:00|30.04|27.04|30.12|27.12|30.15|27.15|30.04|27.04|0
1754522400000|2025-08-06 23:20:00|30.13|27.13|30.08|27.08|30.14|27.14|30.08|27.08|0
1754522700000|2025-08-06 23:25:00|30.07|27.07|30.13|27.13|30.16|27.16|30.07|27.07|0
1754523000000|2025-08-06 23:30:00|30.14|27.14|30.13|27.13|30.16|27.16|30.11|27.11|0
1754523300000|2025-08-06 23:35:00|30.14|27.14|30.13|27.13|30.14|27.14|30.09|27.09|0
1754523600000|2025-08-06 23:40:00|30.14|27.14|30.17|27.17|30.18|27.18|30.12|27.12|0
1754523900000|2025-08-06 23:45:00|30.18|27.18|30.23|27.23|30.24|27.24|30.14|27.14|0
1754524200000|2025-08-06 23:50:00|30.24|27.24|30.23|27.23|30.24|27.24|30.18|27.18|0
1754524500000|2025-08-06 23:55:00|30.24|27.24|30.24|27.24|30.29|27.29|30.21|27.21|0
1754524800000|2025-08-07 00:00:00|30.25|27.25|30.19|27.19|30.31|27.31|30.19|27.19|0
1754525100000|2025-08-07 00:05:00|30.2|27.2|30.17|27.17|30.23|27.23|30.16|27.16|0
1754525400000|2025-08-07 00:10:00|30.18|27.18|30.16|27.16|30.2|27.2|30.16|27.16|0
1754525700000|2025-08-07 00:15:00|30.17|27.17|29.81|27.41|30.17|27.52|29.8|27.15|0
1754526000000|2025-08-07 00:20:00|29.8|27.4|29.8|27.4|29.84|27.44|29.79|27.39|0
1754526300000|2025-08-07 00:25:00|29.83|27.43|29.7|27.3|29.84|27.44|29.65|27.25|0
1754526600000|2025-08-07 00:30:00|29.69|27.29|29.67|27.27|29.73|27.33|29.64|27.24|0
1754526900000|2025-08-07 00:35:00|29.66|27.26|29.72|27.32|29.75|27.35|29.64|27.24|0
1754527200000|2025-08-07 00:40:00|29.73|27.33|29.72|27.32|29.74|27.34|29.67|27.27|0
1754527500000|2025-08-07 00:45:00|29.71|27.31|29.72|27.32|29.74|27.34|29.69|27.29|0
1754527800000|2025-08-07 00:50:00|29.71|27.31|29.74|27.34|29.79|27.39|29.67|27.27|0
1754528100000|2025-08-07 00:55:00|29.73|27.33|29.74|27.34|29.76|27.36|29.71|27.31|0
1754528400000|2025-08-07 01:00:00|29.76|27.36|29.73|27.33|29.76|27.36|29.72|27.32|0
1754528700000|2025-08-07 01:05:00|29.72|27.32|29.72|27.32|29.76|27.36|29.7|27.3|0
1754529000000|2025-08-07 01:10:00|29.73|27.33|29.68|27.28|29.74|27.34|29.65|27.25|0
1754529300000|2025-08-07 01:15:00|29.69|27.29|29.72|27.32|29.75|27.35|29.67|27.27|0
1754529600000|2025-08-07 01:20:00|29.74|27.34|29.73|27.33|29.76|27.36|29.7|27.3|0
1754529900000|2025-08-07 01:25:00|29.72|27.32|29.73|27.33|29.74|27.34|29.69|27.29|0
1754530200000|2025-08-07 01:30:00|29.74|27.34|29.73|27.33|29.75|27.35|29.7|27.3|0
1754530500000|2025-08-07 01:35:00|29.72|27.32|29.6|27.2|29.76|27.36|29.6|27.2|0
1754530800000|2025-08-07 01:40:00|29.62|27.22|29.61|27.21|29.64|27.24|29.57|27.17|0
1754531100000|2025-08-07 01:45:00|29.62|27.22|29.62|27.22|29.66|27.26|29.6|27.2|0
1754531400000|2025-08-07 01:50:00|29.63|27.23|29.64|27.24|29.64|27.24|29.59|27.19|0
1754531700000|2025-08-07 01:55:00|29.65|27.25|29.64|27.24|29.67|27.27|29.59|27.19|0
1754532000000|2025-08-07 02:00:00|29.66|27.26|29.63|27.23|29.67|27.27|29.59|27.19|0
1754532300000|2025-08-07 02:05:00|29.64|27.24|29.62|27.22|29.65|27.25|29.58|27.18|0
1754532600000|2025-08-07 02:10:00|29.61|27.21|29.59|27.19|29.63|27.23|29.56|27.16|0
1754532900000|2025-08-07 02:15:00|29.6|27.2|29.61|27.21|29.62|27.22|29.58|27.18|0
1754533200000|2025-08-07 02:20:00|29.6|27.2|29.6|27.2|29.63|27.23|29.57|27.17|0
1754533500000|2025-08-07 02:25:00|29.58|27.18|29.71|27.31|29.72|27.32|29.57|27.17|0
1754533800000|2025-08-07 02:30:00|29.7|27.3|29.68|27.28|29.71|27.31|29.66|27.26|0
1754534100000|2025-08-07 02:35:00|29.67|27.27|29.64|27.24|29.67|27.27|29.62|27.22|0
1754534400000|2025-08-07 02:40:00|29.63|27.23|29.66|27.26|29.67|27.27|29.61|27.21|0
1754534700000|2025-08-07 02:45:00|29.67|27.27|29.73|27.33|29.77|27.37|29.65|27.25|0
1754535000000|2025-08-07 02:50:00|29.74|27.34|29.72|27.32|29.75|27.35|29.72|27.32|0
1754535300000|2025-08-07 02:55:00|29.74|27.34|29.72|27.32|29.75|27.35|29.71|27.31|0
1754535600000|2025-08-07 03:00:00|29.73|27.33|29.62|27.22|29.73|27.33|29.61|27.21|0
1754535900000|2025-08-07 03:05:00|29.63|27.23|29.71|27.31|29.72|27.32|29.59|27.19|0
1754536200000|2025-08-07 03:10:00|29.7|27.3|29.69|27.29|29.72|27.32|29.68|27.28|0
1754536500000|2025-08-07 03:15:00|29.7|27.3|29.62|27.22|29.71|27.31|29.62|27.22|0
1754536800000|2025-08-07 03:20:00|29.63|27.23|29.65|27.25|29.65|27.25|29.6|27.2|0
1754537100000|2025-08-07 03:25:00|29.62|27.22|29.62|27.22|29.65|27.25|29.6|27.2|0
1754537400000|2025-08-07 03:30:00|29.61|27.21|29.64|27.24|29.65|27.25|29.61|27.21|0
1754537700000|2025-08-07 03:35:00|29.65|27.25|29.62|27.22|29.66|27.26|29.59|27.19|0
1754538000000|2025-08-07 03:40:00|29.63|27.23|29.61|27.21|29.64|27.24|29.6|27.2|0
1754538300000|2025-08-07 03:45:00|29.63|27.23|29.62|27.22|29.63|27.23|29.59|27.19|0
1754538600000|2025-08-07 03:50:00|29.61|27.21|29.64|27.24|29.65|27.25|29.61|27.21|0
1754538900000|2025-08-07 03:55:00|29.63|27.23|29.63|27.23|29.66|27.26|29.62|27.22|0
1754539200000|2025-08-07 04:00:00|29.38|26.98|29.63|27.23|29.65|27.25|29.38|26.98|0
1754539500000|2025-08-07 04:05:00|29.62|27.22|29.64|27.24|29.66|27.26|29.61|27.21|0
1754539800000|2025-08-07 04:10:00|29.65|27.25|29.63|27.23|29.65|27.25|29.61|27.21|0
1754540100000|2025-08-07 04:15:00|29.64|27.24|29.64|27.24|29.65|27.25|29.62|27.22|0
1754540400000|2025-08-07 04:20:00|29.63|27.23|29.65|27.25|29.65|27.25|29.61|27.21|0
1754540700000|2025-08-07 04:25:00|29.66|27.26|29.65|27.25|29.69|27.29|29.63|27.23|0
1754541000000|2025-08-07 04:30:00|29.64|27.24|29.63|27.23|29.66|27.26|29.61|27.21|0
1754541300000|2025-08-07 04:35:00|29.64|27.24|29.71|27.31|29.71|27.31|29.62|27.22|0
1754541600000|2025-08-07 04:40:00|29.7|27.3|29.8|27.4|29.82|27.42|29.69|27.29|0
1754541900000|2025-08-07 04:45:00|29.81|27.41|29.83|27.43|29.95|27.55|29.8|27.4|0
1754542200000|2025-08-07 04:50:00|29.84|27.44|29.85|27.45|29.87|27.47|29.82|27.42|0
1754542500000|2025-08-07 04:55:00|29.84|27.44|29.83|27.43|29.85|27.45|29.8|27.4|0
1754542800000|2025-08-07 05:00:00|29.84|27.44|29.86|27.46|29.9|27.5|29.78|27.38|0
1754543100000|2025-08-07 05:05:00|29.87|27.47|29.88|27.48|29.9|27.5|29.86|27.46|0
1754543400000|2025-08-07 05:10:00|29.87|27.47|29.89|27.49|29.9|27.5|29.85|27.45|0
1754543700000|2025-08-07 05:15:00|29.87|27.47|29.82|27.42|29.91|27.51|29.82|27.42|0
1754544000000|2025-08-07 05:20:00|29.83|27.43|29.81|27.41|29.84|27.44|29.8|27.4|0
1754544300000|2025-08-07 05:25:00|29.82|27.42|29.72|27.32|29.82|27.42|29.57|27.17|0
1754544600000|2025-08-07 05:30:00|29.71|27.31|29.72|27.32|29.77|27.37|29.7|27.3|0
1754544900000|2025-08-07 05:35:00|29.7|27.3|29.7|27.3|29.75|27.35|29.69|27.29|0
1754545200000|2025-08-07 05:40:00|29.69|27.29|29.77|27.37|29.77|27.37|29.69|27.29|0
1754545500000|2025-08-07 05:45:00|29.76|27.36|29.71|27.31|29.78|27.38|29.7|27.3|0
1754545800000|2025-08-07 05:50:00|29.72|27.32|29.65|27.25|29.73|27.33|29.65|27.25|0
1754546100000|2025-08-07 05:55:00|29.64|27.24|29.66|27.26|29.69|27.29|29.64|27.24|0
1754546400000|2025-08-07 06:00:00|29.67|27.27|29.6|27.2|29.68|27.28|29.55|27.15|0
1754546700000|2025-08-07 06:05:00|29.59|27.19|29.69|27.29|29.71|27.31|29.55|27.15|0
1754547000000|2025-08-07 06:10:00|29.67|27.27|29.64|27.24|29.67|27.27|29.59|27.19|0
1754547300000|2025-08-07 06:15:00|29.65|27.25|29.67|27.27|29.72|27.32|29.62|27.22|0
1754547600000|2025-08-07 06:20:00|29.68|27.28|29.58|27.18|29.69|27.29|29.55|27.15|0
1754547900000|2025-08-07 06:25:00|29.57|27.17|29.56|27.16|29.6|27.2|29.55|27.15|0
1754548200000|2025-08-07 06:30:00|29.55|27.15|29.47|27.07|29.59|27.19|29.46|27.06|0
1754548500000|2025-08-07 06:35:00|29.48|27.08|29.58|27.18|29.58|27.18|29.45|27.05|0
1754548800000|2025-08-07 06:40:00|29.57|27.17|29.57|27.17|29.66|27.26|29.55|27.15|0
1754549100000|2025-08-07 06:45:00|29.56|27.16|29.53|27.13|29.58|27.18|29.5|27.1|0
1754549400000|2025-08-07 06:50:00|29.54|27.14|29.55|27.15|29.56|27.16|29.52|27.12|0
1754549700000|2025-08-07 06:55:00|29.56|27.16|29.65|27.25|29.68|27.28|29.54|27.14|0
1754550000000|2025-08-07 07:00:00|29.69|27.29|29.68|27.28|29.72|27.32|29.61|27.21|0
1754550300000|2025-08-07 07:05:00|29.67|27.27|29.5|27.1|29.7|27.3|29.5|27.1|0
1754550600000|2025-08-07 07:10:00|29.49|27.09|29.45|27.05|29.56|27.16|29.45|27.05|0
1754550900000|2025-08-07 07:15:00|29.44|27.04|29.51|27.11|29.52|27.12|29.3|26.9|0
1754551200000|2025-08-07 07:20:00|29.5|27.1|29.43|27.03|29.5|27.1|29.41|27.01|0
1754551500000|2025-08-07 07:25:00|29.42|27.02|29.47|27.07|29.54|27.14|29.41|27.01|0
1754551800000|2025-08-07 07:30:00|29.48|27.08|29.49|27.09|29.56|27.16|29.47|27.07|0
1754552100000|2025-08-07 07:35:00|29.48|27.08|29.47|27.07|29.52|27.12|29.45|27.05|0
1754552400000|2025-08-07 07:40:00|29.49|27.09|29.45|27.05|29.51|27.11|29.38|26.98|0
1754552700000|2025-08-07 07:45:00|29.42|27.02|29.41|27.01|29.46|27.06|29.27|26.87|0
1754553000000|2025-08-07 07:50:00|29.46|27.06|29.38|26.98|29.46|27.06|29.34|26.94|0
1754553300000|2025-08-07 07:55:00|29.37|26.97|29.22|26.82|29.39|26.99|29.21|26.81|0
1754553600000|2025-08-07 08:00:00|29.21|26.81|29.05|26.65|29.23|26.83|29|26.6|0
1754553900000|2025-08-07 08:05:00|29.03|26.63|29.06|26.66|29.08|26.68|29.01|26.61|0
1754554200000|2025-08-07 08:10:00|29.05|26.65|29.01|26.61|29.08|26.68|29.01|26.61|0
1754554500000|2025-08-07 08:15:00|29|26.6|29.04|26.64|29.08|26.68|29|26.6|0
1754554800000|2025-08-07 08:20:00|29.03|26.63|28.95|26.55|29.09|26.69|28.91|26.51|0
1754555100000|2025-08-07 08:25:00|28.94|26.54|28.74|26.34|28.96|26.56|28.67|26.27|0
1754555400000|2025-08-07 08:30:00|28.75|26.35|28.85|26.45|28.88|26.48|28.7|26.3|0
1754555700000|2025-08-07 08:35:00|28.84|26.44|29.06|26.66|29.09|26.69|28.84|26.44|0
1754556000000|2025-08-07 08:40:00|29.07|26.67|29.01|26.61|29.1|26.7|28.98|26.58|0
1754556300000|2025-08-07 08:45:00|29|26.6|29|26.6|29.03|26.63|28.96|26.56|0
1754556600000|2025-08-07 08:50:00|29.01|26.61|28.95|26.55|29.01|26.61|28.94|26.54|0
1754556900000|2025-08-07 08:55:00|28.96|26.56|28.95|26.55|29|26.6|28.93|26.53|0
1754557200000|2025-08-07 09:00:00|28.94|26.54|28.99|26.59|29.09|26.69|28.94|26.54|0
1754557500000|2025-08-07 09:05:00|29|26.6|28.95|26.55|29.03|26.63|28.89|26.49|0
1754557800000|2025-08-07 09:10:00|28.94|26.54|28.8|26.4|28.98|26.58|28.79|26.39|0
1754558100000|2025-08-07 09:15:00|28.81|26.41|28.9|26.5|28.91|26.51|28.78|26.38|0
1754558400000|2025-08-07 09:20:00|28.91|26.51|28.85|26.45|28.92|26.52|28.82|26.42|0
1754558700000|2025-08-07 09:25:00|28.84|26.44|28.84|26.44|28.91|26.51|28.81|26.41|0
1754559000000|2025-08-07 09:30:00|28.85|26.45|28.76|26.36|28.87|26.47|28.69|26.29|0
1754559300000|2025-08-07 09:35:00|28.77|26.37|28.8|26.4|28.83|26.43|28.76|26.36|0
1754559600000|2025-08-07 09:40:00|28.81|26.41|28.74|26.34|28.83|26.43|28.72|26.32|0
1754559900000|2025-08-07 09:45:00|28.75|26.35|28.78|26.38|28.8|26.4|28.68|26.28|0
1754560200000|2025-08-07 09:50:00|28.77|26.37|28.6|26.2|28.79|26.39|28.54|26.14|0
1754560500000|2025-08-07 09:55:00|28.59|26.19|28.56|26.16|28.61|26.21|28.52|26.12|0
1754560800000|2025-08-07 10:00:00|28.55|26.15|28.54|26.14|28.6|26.2|28.5|26.1|0
1754561100000|2025-08-07 10:05:00|28.53|26.13|28.45|26.05|28.61|26.21|28.43|26.03|0
1754561400000|2025-08-07 10:10:00|28.46|26.06|28.34|25.94|28.51|26.11|28.33|25.93|0
1754561700000|2025-08-07 10:15:00|28.33|25.93|28.27|25.87|28.36|25.96|28.24|25.84|0
1754562000000|2025-08-07 10:20:00|28.25|25.85|28.42|26.02|28.46|26.06|28.24|25.84|0
1754562300000|2025-08-07 10:25:00|28.43|26.03|28.59|26.19|28.62|26.22|28.42|26.02|0
1754562600000|2025-08-07 10:30:00|28.6|26.2|28.75|26.35|28.82|26.42|28.56|26.16|0
1754562900000|2025-08-07 10:35:00|28.77|26.37|28.65|26.25|28.77|26.37|28.65|26.25|0
1754563200000|2025-08-07 10:40:00|28.71|26.31|28.75|26.35|28.77|26.37|28.69|26.29|0
1754563500000|2025-08-07 10:45:00|28.76|26.36|28.71|26.31|28.79|26.39|28.68|26.28|0
1754563800000|2025-08-07 10:50:00|28.7|26.3|28.7|26.3|28.72|26.32|28.68|26.28|0
1754564100000|2025-08-07 10:55:00|28.69|26.29|28.71|26.31|28.8|26.4|28.69|26.29|0
1754564400000|2025-08-07 11:00:00|28.7|26.3|28.79|26.39|28.81|26.41|28.56|26.16|0
1754564700000|2025-08-07 11:05:00|28.77|26.37|28.77|26.37|28.85|26.45|28.73|26.33|0
1754565000000|2025-08-07 11:10:00|28.78|26.38|28.86|26.46|28.86|26.46|28.75|26.35|0
1754565300000|2025-08-07 11:15:00|28.83|26.43|28.75|26.35|28.88|26.48|28.75|26.35|0
1754565600000|2025-08-07 11:20:00|28.74|26.34|28.81|26.41|28.95|26.55|28.73|26.33|0
1754565900000|2025-08-07 11:25:00|28.8|26.4|28.79|26.39|28.84|26.44|28.76|26.36|0
1754566200000|2025-08-07 11:30:00|28.77|26.37|28.84|26.44|28.85|26.45|28.77|26.37|0
1754566500000|2025-08-07 11:35:00|28.87|26.47|28.91|26.51|28.95|26.55|28.85|26.45|0
1754566800000|2025-08-07 11:40:00|28.92|26.52|28.87|26.47|28.94|26.54|28.84|26.44|0
1754567100000|2025-08-07 11:45:00|28.86|26.46|28.9|26.5|28.95|26.55|28.84|26.44|0
1754567400000|2025-08-07 11:50:00|28.91|26.51|28.9|26.5|28.97|26.57|28.86|26.46|0
1754567700000|2025-08-07 11:55:00|28.91|26.51|28.94|26.54|28.95|26.55|28.9|26.5|0
1754568000000|2025-08-07 12:00:00|28.92|26.52|28.91|26.51|28.94|26.54|27.91|25.51|0
1754568300000|2025-08-07 12:05:00|28.92|26.52|28.86|26.46|28.95|26.55|28.83|26.43|0
1754568600000|2025-08-07 12:10:00|28.85|26.45|28.85|26.45|28.91|26.51|28.82|26.42|0
1754568900000|2025-08-07 12:15:00|28.86|26.46|28.86|26.46|28.9|26.5|28.83|26.43|0
1754569200000|2025-08-07 12:20:00|28.87|26.47|28.8|26.4|28.9|26.5|28.73|26.33|0
1754569500000|2025-08-07 12:25:00|28.82|26.42|28.82|26.42|28.87|26.47|28.73|26.33|0
1754569800000|2025-08-07 12:30:00|28.91|26.51|28.74|26.34|28.91|26.51|28.64|26.24|0
1754570100000|2025-08-07 12:35:00|28.75|26.35|28.83|26.43|28.84|26.44|28.7|26.3|0
1754570400000|2025-08-07 12:40:00|28.81|26.41|28.82|26.42|28.85|26.45|28.76|26.36|0
1754570700000|2025-08-07 12:45:00|28.79|26.39|28.81|26.41|28.83|26.43|28.76|26.36|0
1754571000000|2025-08-07 12:50:00|28.83|26.43|28.71|26.31|28.89|26.49|28.69|26.29|0
1754571300000|2025-08-07 12:55:00|28.72|26.32|28.75|26.35|28.78|26.38|28.69|26.29|0
1754571600000|2025-08-07 13:00:00|28.74|26.34|28.68|26.28|28.77|26.37|28.66|26.26|0
1754571900000|2025-08-07 13:05:00|28.69|26.29|28.66|26.26|28.74|26.34|28.65|26.25|0
1754572200000|2025-08-07 13:10:00|28.68|26.28|28.66|26.26|28.7|26.3|28.64|26.24|0
1754572500000|2025-08-07 13:15:00|28.65|26.25|28.67|26.27|28.69|26.29|28.63|26.23|0
1754572800000|2025-08-07 13:20:00|28.66|26.26|28.98|25.98|28.98|26.3|28.65|25.97|0
1754573100000|2025-08-07 13:25:00|29.01|26.01|29.14|26.14|29.21|26.21|29.01|26.01|0
1754573400000|2025-08-07 13:30:00|28.84|26.44|28.59|26.19|28.99|26.59|28.49|26.09|0
1754573700000|2025-08-07 13:35:00|28.6|26.2|28.68|26.28|28.92|26.52|28.6|26.2|0
1754574000000|2025-08-07 13:40:00|28.67|26.27|28.92|26.52|29.02|26.62|28.6|26.2|0
1754574300000|2025-08-07 13:45:00|28.95|26.55|29.18|26.78|29.27|26.87|28.92|26.52|0
1754574600000|2025-08-07 13:50:00|29.16|26.76|29.19|26.79|29.23|26.83|29|26.6|0
1754574900000|2025-08-07 13:55:00|29.2|26.8|28.94|26.54|29.28|26.88|28.92|26.52|0
1754575200000|2025-08-07 14:00:00|28.91|26.51|29.18|26.78|29.24|26.84|28.82|26.42|0
1754575500000|2025-08-07 14:05:00|29.19|26.79|29.56|27.16|29.57|27.17|29.09|26.69|0
1754575800000|2025-08-07 14:10:00|29.57|27.17|29.71|27.31|29.88|27.48|29.54|27.14|0
1754576100000|2025-08-07 14:15:00|29.73|27.33|29.9|27.5|29.93|27.53|29.67|27.27|0
1754576400000|2025-08-07 14:20:00|29.87|27.47|30.26|27.86|30.27|27.87|29.77|27.37|0
1754576700000|2025-08-07 14:25:00|30.24|27.84|29.99|27.59|30.37|27.97|29.99|27.59|0
1754577000000|2025-08-07 14:30:00|29.98|27.58|30.05|27.65|30.24|27.84|29.97|27.57|0
1754577300000|2025-08-07 14:35:00|30.04|27.64|30.01|27.61|30.23|27.83|29.98|27.58|0
1754577600000|2025-08-07 14:40:00|30|27.6|29.96|27.56|30.14|27.74|29.94|27.54|0
1754577900000|2025-08-07 14:45:00|29.97|27.57|30.1|27.7|30.35|27.95|29.83|27.43|0
1754578200000|2025-08-07 14:50:00|30.09|27.69|30.28|27.88|30.37|27.97|30.05|27.65|0
1754578500000|2025-08-07 14:55:00|30.34|27.94|30.5|28.1|30.6|28.2|30.33|27.93|0
1754578800000|2025-08-07 15:00:00|30.49|28.09|30.51|28.11|30.66|28.26|30.31|27.91|0
1754579100000|2025-08-07 15:05:00|30.52|28.12|30.56|28.16|30.6|28.2|30.43|28.03|0
1754579400000|2025-08-07 15:10:00|30.54|28.14|30.66|28.26|30.71|28.31|30.42|28.02|0
1754579700000|2025-08-07 15:15:00|30.67|28.27|30.37|27.97|30.78|28.38|30.27|27.87|0
1754580000000|2025-08-07 15:20:00|30.38|27.98|30.33|27.93|30.4|28|30.25|27.85|0
1754580300000|2025-08-07 15:25:00|30.34|27.94|30.65|28.25|30.72|28.32|30.31|27.91|0
1754580600000|2025-08-07 15:30:00|30.66|28.26|30.75|28.35|30.81|28.41|30.46|28.06|0
1754580900000|2025-08-07 15:35:00|30.74|28.34|30.7|28.3|30.9|28.5|30.6|28.2|0
1754581200000|2025-08-07 15:40:00|30.71|28.31|30.72|28.32|30.77|28.37|30.63|28.23|0
1754581500000|2025-08-07 15:45:00|30.73|28.33|30.85|28.45|30.86|28.46|30.63|28.23|0
1754581800000|2025-08-07 15:50:00|30.86|28.46|30.55|28.15|30.86|28.46|30.54|28.14|0
1754582100000|2025-08-07 15:55:00|30.54|28.14|30.58|28.18|30.62|28.22|30.47|28.07|0
1754582400000|2025-08-07 16:00:00|30.6|28.2|30.74|28.34|30.9|28.5|30.52|28.12|0
1754582700000|2025-08-07 16:05:00|30.76|28.36|30.8|28.4|30.81|28.41|30.65|28.25|0
1754583000000|2025-08-07 16:10:00|30.81|28.41|30.43|28.03|30.88|28.48|30.41|28.01|0
1754583300000|2025-08-07 16:15:00|30.44|28.04|30.47|28.07|30.54|28.14|30.33|27.93|0
1754583600000|2025-08-07 16:20:00|30.48|28.08|30.37|27.97|30.52|28.12|30.35|27.95|0
1754583900000|2025-08-07 16:25:00|30.36|27.96|30.38|27.98|30.43|28.03|30.24|27.84|0
1754584200000|2025-08-07 16:30:00|30.39|27.99|30.32|27.92|30.45|28.05|30.28|27.88|0
1754584500000|2025-08-07 16:35:00|30.33|27.93|30.55|28.15|30.55|28.15|30.28|27.88|0
1754584800000|2025-08-07 16:40:00|30.57|28.17|31.05|28.65|31.09|28.69|30.56|28.16|0
1754585100000|2025-08-07 16:45:00|31.06|28.66|30.92|28.52|31.28|28.88|30.92|28.52|0
1754585400000|2025-08-07 16:50:00|30.94|28.54|30.56|28.16|30.94|28.54|30.52|28.12|0
1754585700000|2025-08-07 16:55:00|30.57|28.17|30.76|28.36|30.77|28.37|30.46|28.06|0
1754586000000|2025-08-07 17:00:00|30.75|28.35|30.94|28.54|31.09|28.69|29.55|27.15|0
1754586300000|2025-08-07 17:05:00|30.97|28.57|30.95|28.55|30.99|28.59|30.81|28.41|0
1754586600000|2025-08-07 17:10:00|30.96|28.56|31.02|28.62|31.13|28.73|30.9|28.5|0
1754586900000|2025-08-07 17:15:00|31.01|28.61|31.05|28.65|31.14|28.74|30.87|28.47|0
1754587200000|2025-08-07 17:20:00|31.03|28.63|30.8|28.4|31.09|28.69|30.77|28.37|0
1754587500000|2025-08-07 17:25:00|30.81|28.41|31.14|28.74|31.14|28.74|30.75|28.35|0
1754587800000|2025-08-07 17:30:00|31.12|28.72|31.21|28.81|31.37|28.97|31.08|28.68|0
1754588100000|2025-08-07 17:35:00|31.22|28.82|31.12|28.72|31.34|28.94|31.09|28.69|0
1754588400000|2025-08-07 17:40:00|31.11|28.71|30.99|28.59|31.18|28.78|30.94|28.54|0
1754588700000|2025-08-07 17:45:00|31|28.6|30.89|28.49|31.04|28.64|30.89|28.49|0
1754589000000|2025-08-07 17:50:00|30.92|28.52|30.74|28.34|31.03|28.63|30.71|28.31|0
1754589300000|2025-08-07 17:55:00|30.72|28.32|30.77|28.37|30.89|28.49|30.63|28.23|0
1754589600000|2025-08-07 18:00:00|30.78|28.38|30.8|28.4|30.96|28.56|30.67|28.27|0
1754589900000|2025-08-07 18:05:00|30.72|28.32|30.98|28.58|31|28.6|30.7|28.3|0
1754590200000|2025-08-07 18:10:00|30.97|28.57|31.14|28.74|31.22|28.82|30.97|28.57|0
1754590500000|2025-08-07 18:15:00|31.15|28.75|31.36|28.96|31.41|29.01|31.15|28.75|0
1754590800000|2025-08-07 18:20:00|31.34|28.94|31.41|29.01|31.43|29.03|31.21|28.81|0
1754591100000|2025-08-07 18:25:00|31.4|29|31.1|28.7|31.44|29.04|31.1|28.7|0
1754591400000|2025-08-07 18:30:00|31.15|28.75|31.26|28.86|31.39|28.99|31.14|28.74|0
1754591700000|2025-08-07 18:35:00|31.27|28.87|31|28.6|31.28|28.88|30.95|28.55|0
1754592000000|2025-08-07 18:40:00|30.99|28.59|31.26|28.86|31.29|28.89|30.99|28.59|0
1754592300000|2025-08-07 18:45:00|31.27|28.87|31.16|28.76|31.28|28.88|31.11|28.71|0
1754592600000|2025-08-07 18:50:00|31.17|28.77|30.92|28.52|31.24|28.84|30.89|28.49|0
1754592900000|2025-08-07 18:55:00|30.91|28.51|30.81|28.41|30.93|28.53|30.69|28.29|0
1754593200000|2025-08-07 19:00:00|30.8|28.4|30.91|28.51|30.97|28.57|30.77|28.37|0
1754593500000|2025-08-07 19:05:00|30.92|28.52|30.9|28.5|30.99|28.59|30.86|28.46|0
1754593800000|2025-08-07 19:10:00|30.91|28.51|30.9|28.5|30.98|28.58|30.87|28.47|0
1754594100000|2025-08-07 19:15:00|30.91|28.51|31.01|28.61|31.08|28.68|30.88|28.48|0
1754594400000|2025-08-07 19:20:00|30.99|28.59|30.94|28.54|31.04|28.64|30.91|28.51|0
1754594700000|2025-08-07 19:25:00|30.96|28.56|31.03|28.63|31.1|28.7|30.92|28.52|0
1754595000000|2025-08-07 19:30:00|31.01|28.61|30.79|28.39|31.06|28.66|30.71|28.31|0
1754595300000|2025-08-07 19:35:00|30.76|28.36|30.75|28.35|30.81|28.41|30.61|28.21|0
1754595600000|2025-08-07 19:40:00|30.74|28.34|30.61|28.21|30.78|28.38|30.57|28.17|0
1754595900000|2025-08-07 19:45:00|30.62|28.22|30.54|28.14|30.62|28.22|30.44|28.04|0
1754596200000|2025-08-07 19:50:00|30.48|28.08|30.71|28.31|30.75|28.35|30.42|28.02|0
1754596500000|2025-08-07 19:55:00|30.66|28.26|30.15|27.75|30.68|28.28|30.13|27.73|0
1754596800000|2025-08-07 20:00:00|30.14|27.74|30.11|27.71|30.16|27.76|29.98|27.58|0
1754597100000|2025-08-07 20:05:00|30.13|27.73|30|27.6|30.14|27.74|29.99|27.59|0
1754597400000|2025-08-07 20:10:00|29.99|27.59|29.86|27.46|30.05|27.65|29.85|27.45|0
1754597700000|2025-08-07 20:15:00|29.87|27.47|29.98|27.58|30|27.6|29.84|27.44|0
1754598000000|2025-08-07 20:20:00|30|27.6|29.98|27.58|30|27.6|29.95|27.55|0
1754598300000|2025-08-07 20:25:00|29.97|27.57|29.95|27.55|30.01|27.61|29.95|27.55|0
1754598600000|2025-08-07 20:30:00|29.96|27.56|30.03|27.63|30.05|27.65|29.93|27.53|0
1754598900000|2025-08-07 20:35:00|30.02|27.62|30.03|27.63|30.04|27.64|29.99|27.59|0
1754599200000|2025-08-07 20:40:00|30.02|27.62|30.03|27.63|30.05|27.65|30|27.6|0
1754599500000|2025-08-07 20:45:00|30.04|27.64|30.02|27.62|30.06|27.66|30|27.6|0
1754599800000|2025-08-07 20:50:00|30|27.6|30.02|27.62|30.03|27.63|30|27.6|0
1754600100000|2025-08-07 20:55:00|30.32|27.32|30.2|27.2|30.33|27.33|30.18|27.18|0
1754600400000|2025-08-07 21:00:00|30.21|27.21|30.24|27.24|30.25|27.25|30.2|27.2|0
1754600700000|2025-08-07 21:05:00|30.25|27.25|30.23|27.23|30.25|27.25|30.22|27.22|0
1754601000000|2025-08-07 21:10:00|30.24|27.24|30.21|27.21|30.25|27.25|30.21|27.21|0
1754601600000|2025-08-07 21:20:00|30.2|27.2|30.18|27.18|30.2|27.2|30.17|27.17|0
1754601900000|2025-08-07 21:25:00|30.21|27.21|30.21|27.21|30.22|27.22|30.21|27.21|0
1754602200000|2025-08-07 21:30:00|30.19|27.19|30.18|27.18|30.19|27.19|30.17|27.17|0
1754602500000|2025-08-07 21:35:00|30.17|27.17|30.21|27.21|30.23|27.23|30.17|27.17|0
1754603100000|2025-08-07 21:45:00|30.2|27.2|30.19|27.19|30.2|27.2|30.17|27.17|0
1754603400000|2025-08-07 21:50:00|30.2|27.2|30.2|27.2|30.21|27.21|30.19|27.19|0
1754603700000|2025-08-07 21:55:00|30.21|27.21|30.2|27.2|30.21|27.21|30.2|27.2|0
1754604000000|2025-08-07 22:00:00|30.22|27.22|30.15|27.15|30.23|27.23|30.08|27.08|0
1754604300000|2025-08-07 22:05:00|30.16|27.16|30.01|27.01|30.21|27.21|30|27|0
1754604600000|2025-08-07 22:10:00|30|27|29.98|26.98|30.04|27.04|29.96|26.96|0
1754604900000|2025-08-07 22:15:00|29.99|26.99|29.98|26.98|30.01|27.01|29.94|26.94|0
1754605200000|2025-08-07 22:20:00|29.99|26.99|29.86|26.86|30|27|29.84|26.84|0
1754605500000|2025-08-07 22:25:00|29.87|26.87|29.86|26.86|29.93|26.93|29.83|26.83|0
1754605800000|2025-08-07 22:30:00|29.87|26.87|29.88|26.88|29.91|26.91|29.85|26.85|0
1754606100000|2025-08-07 22:35:00|29.89|26.89|29.95|26.95|29.98|26.98|29.88|26.88|0
1754606400000|2025-08-07 22:40:00|29.96|26.96|29.98|26.98|30.02|27.02|29.96|26.96|0
1754606700000|2025-08-07 22:45:00|29.99|26.99|29.92|26.92|30.01|27.01|29.89|26.89|0
1754607000000|2025-08-07 22:50:00|29.93|26.93|29.95|26.95|29.97|26.97|29.89|26.89|0
1754607300000|2025-08-07 22:55:00|29.93|26.93|29.94|26.94|29.94|26.94|29.9|26.9|0
1754607600000|2025-08-07 23:00:00|29.93|26.93|29.98|26.98|29.99|26.99|29.91|26.91|0
1754607900000|2025-08-07 23:05:00|29.97|26.97|29.95|26.95|30|27|29.92|26.92|0
1754608200000|2025-08-07 23:10:00|29.96|26.96|29.94|26.94|29.97|26.97|29.91|26.91|0
1754608500000|2025-08-07 23:15:00|29.93|26.93|29.93|26.93|29.94|26.94|29.9|26.9|0
1754608800000|2025-08-07 23:20:00|29.94|26.94|29.93|26.93|29.98|26.98|29.91|26.91|0
1754609100000|2025-08-07 23:25:00|29.92|26.92|29.97|26.97|30.01|27.01|29.92|26.92|0
1754609400000|2025-08-07 23:30:00|29.99|26.99|30.01|27.01|30.02|27.02|29.96|26.96|0
1754609700000|2025-08-07 23:35:00|30|27|30.04|27.04|30.05|27.05|30|27|0
1754610000000|2025-08-07 23:40:00|30.05|27.05|30.03|27.03|30.07|27.07|30.03|27.03|0
1754610300000|2025-08-07 23:45:00|30.02|27.02|29.99|26.99|30.03|27.03|29.98|26.98|0
1754610600000|2025-08-07 23:50:00|30|27|30.01|27.01|30.04|27.04|29.99|26.99|0
1754610900000|2025-08-07 23:55:00|30.03|27.03|30.03|27.03|30.05|27.05|30.01|27.01|0
1754611200000|2025-08-08 00:00:00|30.02|27.02|30.06|27.06|30.09|27.09|30.02|27.02|0
1754611500000|2025-08-08 00:05:00|30.08|27.08|29.98|26.98|30.11|27.11|29.98|26.98|0
1754611800000|2025-08-08 00:10:00|29.97|26.97|29.89|26.89|29.97|26.97|29.89|26.89|0
1754612100000|2025-08-08 00:15:00|29.88|26.88|29.69|27.29|29.91|27.33|29.65|26.88|0
1754612400000|2025-08-08 00:20:00|29.68|27.28|29.64|27.24|29.71|27.31|29.59|27.19|0
1754612700000|2025-08-08 00:25:00|29.59|27.19|29.56|27.16|29.59|27.19|29.55|27.15|0
1754613000000|2025-08-08 00:30:00|29.57|27.17|29.48|27.08|29.59|27.19|29.46|27.06|0
1754613300000|2025-08-08 00:35:00|29.47|27.07|29.45|27.05|29.49|27.09|29.41|27.01|0
1754613600000|2025-08-08 00:40:00|29.42|27.02|29.44|27.04|29.47|27.07|29.41|27.01|0
1754613900000|2025-08-08 00:45:00|29.45|27.05|29.48|27.08|29.55|27.15|29.45|27.05|0
1754614200000|2025-08-08 00:50:00|29.5|27.1|29.66|27.26|29.66|27.26|29.49|27.09|0
1754614500000|2025-08-08 00:55:00|29.67|27.27|29.54|27.14|29.67|27.27|29.51|27.11|0
1754614800000|2025-08-08 01:00:00|29.53|27.13|29.54|27.14|29.58|27.18|29.51|27.11|0
1754615100000|2025-08-08 01:05:00|29.55|27.15|29.54|27.14|29.57|27.17|29.53|27.13|0
1754615400000|2025-08-08 01:10:00|29.55|27.15|29.61|27.21|29.62|27.22|29.54|27.14|0
1754615700000|2025-08-08 01:15:00|29.62|27.22|29.6|27.2|29.64|27.24|29.57|27.17|0
1754616000000|2025-08-08 01:20:00|29.59|27.19|29.58|27.18|29.61|27.21|29.56|27.16|0
1754616300000|2025-08-08 01:25:00|29.59|27.19|29.58|27.18|29.64|27.24|29.57|27.17|0
1754616600000|2025-08-08 01:30:00|29.59|27.19|29.55|27.15|29.61|27.21|29.53|27.13|0
1754616900000|2025-08-08 01:35:00|29.56|27.16|29.54|27.14|29.58|27.18|29.53|27.13|0
1754617200000|2025-08-08 01:40:00|29.55|27.15|29.59|27.19|29.61|27.21|29.54|27.14|0
1754617500000|2025-08-08 01:45:00|29.58|27.18|29.58|27.18|29.61|27.21|29.57|27.17|0
1754617800000|2025-08-08 01:50:00|29.59|27.19|29.59|27.19|29.61|27.21|29.56|27.16|0
1754618100000|2025-08-08 01:55:00|29.6|27.2|29.6|27.2|29.64|27.24|29.58|27.18|0
1754618400000|2025-08-08 02:00:00|29.59|27.19|29.59|27.19|29.61|27.21|29.57|27.17|0
1754618700000|2025-08-08 02:05:00|29.6|27.2|29.53|27.13|29.6|27.2|29.52|27.12|0
1754619000000|2025-08-08 02:10:00|29.52|27.12|29.52|27.12|29.55|27.15|29.5|27.1|0
1754619300000|2025-08-08 02:15:00|29.53|27.13|29.46|27.06|29.54|27.14|29.46|27.06|0
1754619600000|2025-08-08 02:20:00|29.47|27.07|29.46|27.06|29.51|27.11|29.46|27.06|0
1754619900000|2025-08-08 02:25:00|29.47|27.07|29.46|27.06|29.49|27.09|29.45|27.05|0
1754620200000|2025-08-08 02:30:00|29.47|27.07|29.43|27.03|29.48|27.08|29.42|27.02|0
1754620500000|2025-08-08 02:35:00|29.42|27.02|29.44|27.04|29.45|27.05|29.4|27|0
1754620800000|2025-08-08 02:40:00|29.41|27.01|29.43|27.03|29.43|27.03|29.4|27|0
1754621100000|2025-08-08 02:45:00|29.42|27.02|29.43|27.03|29.46|27.06|29.42|27.02|0
1754621400000|2025-08-08 02:50:00|29.42|27.02|29.44|27.04|29.45|27.05|29.41|27.01|0
1754621700000|2025-08-08 02:55:00|29.45|27.05|29.45|27.05|29.46|27.06|29.42|27.02|0
1754622000000|2025-08-08 03:00:00|29.46|27.06|29.43|27.03|29.46|27.06|29.42|27.02|0
1754622300000|2025-08-08 03:05:00|29.44|27.04|29.43|27.03|29.47|27.07|29.42|27.02|0
1754622600000|2025-08-08 03:10:00|29.42|27.02|29.43|27.03|29.45|27.05|29.42|27.02|0
1754622900000|2025-08-08 03:15:00|29.44|27.04|29.43|27.03|29.47|27.07|29.42|27.02|0
1754623200000|2025-08-08 03:20:00|29.44|27.04|29.45|27.05|29.46|27.06|29.42|27.02|0
1754623500000|2025-08-08 03:25:00|29.46|27.06|29.51|27.11|29.52|27.12|29.42|27.02|0
1754623800000|2025-08-08 03:30:00|29.47|27.07|29.58|27.18|29.61|27.21|29.47|27.07|0
1754624100000|2025-08-08 03:35:00|29.6|27.2|29.6|27.2|29.62|27.22|29.57|27.17|0
1754624400000|2025-08-08 03:40:00|29.59|27.19|29.6|27.2|29.63|27.23|29.59|27.19|0
1754624700000|2025-08-08 03:45:00|29.61|27.21|29.59|27.19|29.61|27.21|29.58|27.18|0
1754625000000|2025-08-08 03:50:00|29.6|27.2|29.61|27.21|29.62|27.22|29.59|27.19|0
1754625300000|2025-08-08 03:55:00|29.6|27.2|29.62|27.22|29.63|27.23|29.6|27.2|0
1754625600000|2025-08-08 04:00:00|30.5|28.1|29.75|27.35|30.5|28.1|29.59|27.19|0
1754625900000|2025-08-08 04:05:00|29.76|27.36|29.74|27.34|29.79|27.39|29.71|27.31|0
1754626200000|2025-08-08 04:10:00|29.72|27.32|29.71|27.31|29.76|27.36|29.69|27.29|0
1754626500000|2025-08-08 04:15:00|29.7|27.3|29.75|27.35|29.77|27.37|29.7|27.3|0
1754626800000|2025-08-08 04:20:00|29.73|27.33|29.74|27.34|29.77|27.37|29.72|27.32|0
1754627100000|2025-08-08 04:25:00|29.73|27.33|29.73|27.33|29.74|27.34|29.71|27.31|0
1754627400000|2025-08-08 04:30:00|29.74|27.34|29.73|27.33|29.75|27.35|29.7|27.3|0
1754627700000|2025-08-08 04:35:00|29.74|27.34|29.74|27.34|29.76|27.36|29.71|27.31|0
1754628000000|2025-08-08 04:40:00|29.73|27.33|29.74|27.34|29.77|27.37|29.73|27.33|0
1754628300000|2025-08-08 04:45:00|29.73|27.33|29.75|27.35|29.77|27.37|29.72|27.32|0
1754628600000|2025-08-08 04:50:00|29.74|27.34|29.74|27.34|29.76|27.36|29.73|27.33|0
1754628900000|2025-08-08 04:55:00|29.75|27.35|29.75|27.35|29.78|27.38|29.71|27.31|0
1754629200000|2025-08-08 05:00:00|29.76|27.36|29.71|27.31|29.76|27.36|29.66|27.26|0
1754629500000|2025-08-08 05:05:00|29.7|27.3|29.72|27.32|29.73|27.33|29.68|27.28|0
1754629800000|2025-08-08 05:10:00|29.71|27.31|29.71|27.31|29.73|27.33|29.69|27.29|0
1754630100000|2025-08-08 05:15:00|29.7|27.3|29.74|27.34|29.75|27.35|29.69|27.29|0
1754630400000|2025-08-08 05:20:00|29.73|27.33|29.73|27.33|29.75|27.35|29.7|27.3|0
1754630700000|2025-08-08 05:25:00|29.74|27.34|29.88|27.48|29.9|27.5|29.72|27.32|0
1754631000000|2025-08-08 05:30:00|29.89|27.49|29.82|27.42|29.9|27.5|29.74|27.34|0
1754631300000|2025-08-08 05:35:00|29.83|27.43|29.82|27.42|29.84|27.44|29.75|27.35|0
1754631600000|2025-08-08 05:40:00|29.8|27.4|29.83|27.43|29.87|27.47|29.78|27.38|0
1754631900000|2025-08-08 05:45:00|29.82|27.42|29.86|27.46|29.89|27.49|29.8|27.4|0
1754632200000|2025-08-08 05:50:00|29.85|27.45|29.93|27.53|29.93|27.53|29.84|27.44|0
1754632500000|2025-08-08 05:55:00|29.92|27.52|30.06|27.66|30.08|27.68|29.9|27.5|0
1754632800000|2025-08-08 06:00:00|30.05|27.65|30.01|27.61|30.11|27.71|29.95|27.55|0
1754633100000|2025-08-08 06:05:00|29.99|27.59|29.95|27.55|30.01|27.61|29.94|27.54|0
1754633400000|2025-08-08 06:10:00|29.98|27.58|29.93|27.53|29.99|27.59|29.92|27.52|0
1754633700000|2025-08-08 06:15:00|29.92|27.52|29.87|27.47|29.93|27.53|29.83|27.43|0
1754634000000|2025-08-08 06:20:00|29.86|27.46|29.86|27.46|29.92|27.52|29.82|27.42|0
1754634300000|2025-08-08 06:25:00|29.85|27.45|29.74|27.34|29.86|27.46|29.74|27.34|0
1754634600000|2025-08-08 06:30:00|29.75|27.35|29.65|27.25|29.77|27.37|29.63|27.23|0
1754634900000|2025-08-08 06:35:00|29.64|27.24|29.82|27.42|29.82|27.42|29.63|27.23|0
1754635200000|2025-08-08 06:40:00|29.81|27.41|29.71|27.31|29.84|27.44|29.69|27.29|0
1754635500000|2025-08-08 06:45:00|29.72|27.32|29.71|27.31|29.82|27.42|29.68|27.28|0
1754635800000|2025-08-08 06:50:00|29.7|27.3|29.69|27.29|29.73|27.33|29.67|27.27|0
1754636100000|2025-08-08 06:55:00|29.68|27.28|29.8|27.4|29.8|27.4|29.67|27.27|0
1754636400000|2025-08-08 07:00:00|29.79|27.39|29.74|27.34|29.83|27.43|29.7|27.3|0
1754636700000|2025-08-08 07:05:00|29.73|27.33|29.68|27.28|29.81|27.41|29.67|27.27|0
1754637000000|2025-08-08 07:10:00|29.7|27.3|29.73|27.33|29.76|27.36|29.64|27.24|0
1754637300000|2025-08-08 07:15:00|29.72|27.32|29.68|27.28|29.77|27.37|29.64|27.24|0
1754637600000|2025-08-08 07:20:00|29.69|27.29|29.59|27.19|29.69|27.29|29.56|27.16|0
1754637900000|2025-08-08 07:25:00|29.6|27.2|29.68|27.28|29.71|27.31|29.58|27.18|0
1754638200000|2025-08-08 07:30:00|29.67|27.27|29.69|27.29|29.71|27.31|29.61|27.21|0
1754638500000|2025-08-08 07:35:00|29.7|27.3|29.69|27.29|29.72|27.32|29.67|27.27|0
1754638800000|2025-08-08 07:40:00|29.7|27.3|29.68|27.28|29.71|27.31|29.65|27.25|0
1754639100000|2025-08-08 07:45:00|29.67|27.27|29.68|27.28|29.73|27.33|29.66|27.26|0
1754639400000|2025-08-08 07:50:00|29.69|27.29|29.69|27.29|29.71|27.31|29.64|27.24|0
1754639700000|2025-08-08 07:55:00|29.68|27.28|29.69|27.29|29.74|27.34|29.65|27.25|0
1754640000000|2025-08-08 08:00:00|29.68|27.28|29.58|27.18|29.73|27.33|29.58|27.18|0
1754640300000|2025-08-08 08:05:00|29.59|27.19|29.64|27.24|29.67|27.27|29.58|27.18|0
1754640600000|2025-08-08 08:10:00|29.63|27.23|29.58|27.18|29.65|27.25|29.58|27.18|0
1754640900000|2025-08-08 08:15:00|29.59|27.19|29.64|27.24|29.66|27.26|29.57|27.17|0
1754641200000|2025-08-08 08:20:00|29.63|27.23|29.57|27.17|29.66|27.26|29.56|27.16|0
1754641500000|2025-08-08 08:25:00|29.55|27.15|29.58|27.18|29.6|27.2|29.53|27.13|0
1754641800000|2025-08-08 08:30:00|29.57|27.17|29.59|27.19|29.62|27.22|29.56|27.16|0
1754642100000|2025-08-08 08:35:00|29.58|27.18|29.61|27.21|29.61|27.21|29.56|27.16|0
1754642400000|2025-08-08 08:40:00|29.62|27.22|29.6|27.2|29.62|27.22|29.57|27.17|0
1754642700000|2025-08-08 08:45:00|29.59|27.19|29.6|27.2|29.66|27.26|29.58|27.18|0
1754643000000|2025-08-08 08:50:00|29.59|27.19|29.59|27.19|29.61|27.21|29.56|27.16|0
1754643300000|2025-08-08 08:55:00|29.6|27.2|29.58|27.18|29.61|27.21|29.57|27.17|0
1754643600000|2025-08-08 09:00:00|29.59|27.19|29.6|27.2|29.63|27.23|29.55|27.15|0
1754643900000|2025-08-08 09:05:00|29.45|27.05|29.52|27.12|29.55|27.15|29.42|27.02|0
1754644200000|2025-08-08 09:10:00|29.53|27.13|29.43|27.03|29.55|27.15|29.41|27.01|0
1754644500000|2025-08-08 09:15:00|29.44|27.04|29.43|27.03|29.46|27.06|29.42|27.02|0
1754644800000|2025-08-08 09:20:00|29.42|27.02|29.39|26.99|29.45|27.05|29.38|26.98|0
1754645100000|2025-08-08 09:25:00|29.41|27.01|29.5|27.1|29.52|27.12|29.38|26.98|0
1754645400000|2025-08-08 09:30:00|29.49|27.09|29.49|27.09|29.52|27.12|29.47|27.07|0
1754645700000|2025-08-08 09:35:00|29.48|27.08|29.5|27.1|29.51|27.11|29.48|27.08|0
1754646000000|2025-08-08 09:40:00|29.49|27.09|29.5|27.1|29.52|27.12|29.47|27.07|0
1754646300000|2025-08-08 09:45:00|29.49|27.09|29.43|27.03|29.51|27.11|29.42|27.02|0
1754646600000|2025-08-08 09:50:00|29.44|27.04|29.43|27.03|29.45|27.05|29.4|27|0
1754646900000|2025-08-08 09:55:00|29.48|27.08|29.48|27.08|29.51|27.11|29.46|27.06|0
1754647200000|2025-08-08 10:00:00|29.49|27.09|29.34|26.94|29.49|27.09|29.33|26.93|0
1754647500000|2025-08-08 10:05:00|29.33|26.93|29.36|26.96|29.37|26.97|29.33|26.93|0
1754647800000|2025-08-08 10:10:00|29.37|26.97|29.34|26.94|29.37|26.97|29.34|26.94|0
1754648100000|2025-08-08 10:15:00|29.35|26.95|29.35|26.95|29.37|26.97|29.32|26.92|0
1754648400000|2025-08-08 10:20:00|29.36|26.96|29.45|27.05|29.47|27.07|29.34|26.94|0
1754648700000|2025-08-08 10:25:00|29.44|27.04|29.42|27.02|29.46|27.06|29.42|27.02|0
1754649000000|2025-08-08 10:30:00|29.43|27.03|29.44|27.04|29.45|27.05|29.41|27.01|0
1754649300000|2025-08-08 10:35:00|29.43|27.03|29.43|27.03|29.45|27.05|29.41|27.01|0
1754649600000|2025-08-08 10:40:00|29.44|27.04|29.44|27.04|29.45|27.05|29.42|27.02|0
1754649900000|2025-08-08 10:45:00|29.45|27.05|29.43|27.03|29.45|27.05|29.41|27.01|0
1754650200000|2025-08-08 10:50:00|29.44|27.04|29.43|27.03|29.45|27.05|29.42|27.02|0
1754650500000|2025-08-08 10:55:00|29.44|27.04|29.45|27.05|29.45|27.05|29.42|27.02|0
1754650800000|2025-08-08 11:00:00|29.44|27.04|29.45|27.05|29.47|27.07|29.33|26.93|0
1754651100000|2025-08-08 11:05:00|29.44|27.04|29.41|27.01|29.47|27.07|29.39|26.99|0
1754651400000|2025-08-08 11:10:00|29.4|27|29.31|26.91|29.42|27.02|29.29|26.89|0
1754651700000|2025-08-08 11:15:00|29.3|26.9|29.26|26.86|29.32|26.92|29.25|26.85|0
1754652000000|2025-08-08 11:20:00|29.27|26.87|29.26|26.86|29.28|26.88|29.24|26.84|0
1754652300000|2025-08-08 11:25:00|29.25|26.85|29.25|26.85|29.27|26.87|29.24|26.84|0
1754652600000|2025-08-08 11:30:00|29.24|26.84|29.25|26.85|29.3|26.9|29.23|26.83|0
1754652900000|2025-08-08 11:35:00|29.24|26.84|29.23|26.83|29.25|26.85|29.22|26.82|0
1754653200000|2025-08-08 11:40:00|29.24|26.84|29.23|26.83|29.25|26.85|29.21|26.81|0
1754653500000|2025-08-08 11:45:00|29.21|26.81|29.19|26.79|29.22|26.82|29.17|26.77|0
1754653800000|2025-08-08 11:50:00|29.18|26.78|29.18|26.78|29.22|26.82|29.18|26.78|0
1754654100000|2025-08-08 11:55:00|29.19|26.79|29.15|26.75|29.2|26.8|29.12|26.72|0
1754654400000|2025-08-08 12:00:00|29.14|26.74|29.2|26.8|29.21|26.81|28.82|26.42|0
1754654700000|2025-08-08 12:05:00|29.21|26.81|29.24|26.84|29.28|26.88|29.18|26.78|0
1754655000000|2025-08-08 12:10:00|29.26|26.86|29.39|26.99|29.44|27.04|29.23|26.83|0
1754655300000|2025-08-08 12:15:00|29.4|27|29.45|27.05|29.48|27.08|29.37|26.97|0
1754655600000|2025-08-08 12:20:00|29.46|27.06|29.48|27.08|29.61|27.21|29.44|27.04|0
1754655900000|2025-08-08 12:25:00|29.47|27.07|29.52|27.12|29.54|27.14|29.39|26.99|0
1754656200000|2025-08-08 12:30:00|29.53|27.13|29.49|27.09|29.54|27.14|29.42|27.02|0
1754656500000|2025-08-08 12:35:00|29.48|27.08|29.49|27.09|29.51|27.11|29.42|27.02|0
1754656800000|2025-08-08 12:40:00|29.48|27.08|29.43|27.03|29.53|27.13|29.32|26.92|0
1754657100000|2025-08-08 12:45:00|29.42|27.02|29.33|26.93|29.42|27.02|29.31|26.91|0
1754657400000|2025-08-08 12:50:00|29.35|26.95|29.44|27.04|29.47|27.07|29.32|26.92|0
1754657700000|2025-08-08 12:55:00|29.45|27.05|29.45|27.05|29.48|27.08|29.41|27.01|0
1754658000000|2025-08-08 13:00:00|29.44|27.04|29.44|27.04|29.47|27.07|28.67|26.27|0
1754658300000|2025-08-08 13:05:00|29.43|27.03|29.49|27.09|29.57|27.17|29.43|27.03|0
1754658600000|2025-08-08 13:10:00|29.48|27.08|29.49|27.09|29.54|27.14|29.44|27.04|0
1754658900000|2025-08-08 13:15:00|29.48|27.08|29.44|27.04|29.51|27.11|29.42|27.02|0
1754659200000|2025-08-08 13:20:00|29.43|27.03|29.69|26.69|29.69|27.06|29.39|26.69|0
1754659500000|2025-08-08 13:25:00|29.68|26.68|29.62|26.62|29.69|26.69|29.61|26.61|0
1754659800000|2025-08-08 13:30:00|29.32|26.92|29.32|26.92|29.37|26.97|29.14|26.74|0
1754660100000|2025-08-08 13:35:00|29.31|26.91|29.17|26.77|29.36|26.96|29.15|26.75|0
1754660400000|2025-08-08 13:40:00|29.18|26.78|29.15|26.75|29.3|26.9|29.04|26.64|0
1754660700000|2025-08-08 13:45:00|29.14|26.74|28.96|26.56|29.14|26.74|28.88|26.48|0
1754661000000|2025-08-08 13:50:00|28.95|26.55|28.93|26.53|29.04|26.64|28.82|26.42|0
1754661300000|2025-08-08 13:55:00|28.92|26.52|28.76|26.36|28.92|26.52|28.73|26.33|0
1754661600000|2025-08-08 14:00:00|28.74|26.34|28.63|26.23|28.82|26.42|28.61|26.21|0
1754661900000|2025-08-08 14:05:00|28.64|26.24|28.5|26.1|28.68|26.28|28.49|26.09|0
1754662200000|2025-08-08 14:10:00|28.51|26.11|29.19|25.83|29.27|26.22|28.51|25.74|0
1754662500000|2025-08-08 14:15:00|29.22|25.86|29.24|25.88|29.37|26.01|29.19|25.83|0
1754662800000|2025-08-08 14:20:00|29.25|25.89|29.28|25.92|29.31|25.95|29.19|25.83|0
1754663100000|2025-08-08 14:25:00|29.25|25.89|29.17|25.81|29.35|25.99|29.12|25.76|0
1754663400000|2025-08-08 14:30:00|29.16|25.8|29.07|25.71|29.17|25.81|28.99|25.63|0
1754663700000|2025-08-08 14:35:00|29.08|25.72|29.19|25.83|29.2|25.84|29.02|25.66|0
1754664000000|2025-08-08 14:40:00|29.16|25.8|29.28|25.92|29.33|25.97|29.11|25.75|0
1754664300000|2025-08-08 14:45:00|29.29|25.93|29.46|26.1|29.46|26.1|29.25|25.89|0
1754664600000|2025-08-08 14:50:00|29.45|26.09|29.13|26.73|29.55|26.74|29.04|26.07|0
1754664900000|2025-08-08 14:55:00|29.12|26.72|29.25|26.85|29.29|26.89|29.12|26.72|0
1754665200000|2025-08-08 15:00:00|29.24|26.84|29.13|26.73|29.31|26.91|29.11|26.71|0
1754665500000|2025-08-08 15:05:00|29.14|26.74|28.99|26.59|29.16|26.76|28.95|26.55|0
1754665800000|2025-08-08 15:10:00|29|26.6|28.99|26.59|29.18|26.78|28.95|26.55|0
1754666100000|2025-08-08 15:15:00|29.02|26.62|29.13|26.73|29.14|26.74|28.93|26.53|0
1754666400000|2025-08-08 15:20:00|29.12|26.72|29.16|26.76|29.2|26.8|29.1|26.7|0
1754666700000|2025-08-08 15:25:00|29.17|26.77|29.1|26.7|29.23|26.83|29.04|26.64|0
1754667000000|2025-08-08 15:30:00|29.11|26.71|29.24|26.84|29.3|26.9|29.1|26.7|0
1754667300000|2025-08-08 15:35:00|29.25|26.85|29.46|27.06|29.48|27.08|29.23|26.83|0
1754667600000|2025-08-08 15:40:00|29.47|27.07|29.47|27.07|29.61|27.21|29.43|27.03|0
1754667900000|2025-08-08 15:45:00|29.48|27.08|29.32|26.92|29.56|27.16|29.29|26.89|0
1754668200000|2025-08-08 15:50:00|29.33|26.93|29.07|26.67|29.33|26.93|29.07|26.67|0
1754668500000|2025-08-08 15:55:00|29.08|26.68|28.87|26.47|29.09|26.69|28.83|26.43|0
1754668800000|2025-08-08 16:00:00|28.88|26.48|28.73|26.33|28.89|26.49|28.7|26.3|0
1754669100000|2025-08-08 16:05:00|28.72|26.32|28.73|26.33|28.76|26.36|28.67|26.27|0
1754669400000|2025-08-08 16:10:00|28.72|26.32|28.68|26.28|28.75|26.35|28.65|26.25|0
1754669700000|2025-08-08 16:15:00|28.67|26.27|28.49|26.09|28.69|26.29|28.45|26.05|0
1754670000000|2025-08-08 16:20:00|28.48|26.08|28.67|26.27|28.71|26.31|28.45|26.05|0
1754670300000|2025-08-08 16:25:00|28.66|26.26|28.78|26.38|28.81|26.41|28.65|26.25|0
1754670600000|2025-08-08 16:30:00|28.77|26.37|28.96|26.56|28.99|26.59|28.76|26.36|0
1754670900000|2025-08-08 16:35:00|28.97|26.57|28.9|26.5|29|26.6|28.89|26.49|0
1754671200000|2025-08-08 16:40:00|28.92|26.52|28.88|26.48|28.96|26.56|28.84|26.44|0
1754671500000|2025-08-08 16:45:00|28.89|26.49|28.88|26.48|28.94|26.54|28.83|26.43|0
1754671800000|2025-08-08 16:50:00|28.89|26.49|29.05|26.65|29.06|26.66|28.87|26.47|0
1754672100000|2025-08-08 16:55:00|29.04|26.64|28.97|26.57|29.08|26.68|28.96|26.56|0
1754672400000|2025-08-08 17:00:00|28.98|26.58|29.02|26.62|29.15|26.75|28.95|26.55|0
1754672700000|2025-08-08 17:05:00|29.01|26.61|29.03|26.63|29.09|26.69|28.95|26.55|0
1754673000000|2025-08-08 17:10:00|29.04|26.64|28.97|26.57|29.04|26.64|28.92|26.52|0
1754673300000|2025-08-08 17:15:00|28.98|26.58|29.05|26.65|29.12|26.72|28.93|26.53|0
1754673600000|2025-08-08 17:20:00|29.06|26.66|28.88|26.48|29.08|26.68|28.85|26.45|0
1754673900000|2025-08-08 17:25:00|28.89|26.49|28.98|26.58|29|26.6|28.85|26.45|0
1754674200000|2025-08-08 17:30:00|28.97|26.57|28.88|26.48|28.97|26.57|28.85|26.45|0
1754674500000|2025-08-08 17:35:00|28.87|26.47|28.78|26.38|28.87|26.47|28.75|26.35|0
1754674800000|2025-08-08 17:40:00|28.77|26.37|28.71|26.31|28.78|26.38|28.63|26.23|0
1754675100000|2025-08-08 17:45:00|28.7|26.3|28.7|26.3|28.71|26.31|28.64|26.24|0
1754675400000|2025-08-08 17:50:00|28.69|26.29|28.57|26.17|28.71|26.31|28.55|26.15|0
1754675700000|2025-08-08 17:55:00|28.58|26.18|28.63|26.23|28.64|26.24|28.55|26.15|0
1754676000000|2025-08-08 18:00:00|28.62|26.22|28.56|26.16|28.68|26.28|28.51|26.11|0
1754676300000|2025-08-08 18:05:00|28.57|26.17|28.58|26.18|28.61|26.21|28.52|26.12|0
1754676600000|2025-08-08 18:10:00|28.59|26.19|28.59|26.19|28.63|26.23|28.55|26.15|0
1754676900000|2025-08-08 18:15:00|28.6|26.2|28.53|26.13|28.61|26.21|28.52|26.12|0
1754677200000|2025-08-08 18:20:00|28.52|26.12|28.58|26.18|28.62|26.22|28.51|26.11|0
1754677500000|2025-08-08 18:25:00|28.59|26.19|28.58|26.18|28.73|26.33|28.55|26.15|0
1754677800000|2025-08-08 18:30:00|28.57|26.17|28.51|26.11|28.6|26.2|28.51|26.11|0
1754678100000|2025-08-08 18:35:00|28.52|26.12|28.53|26.13|28.68|26.28|28.51|26.11|0
1754678400000|2025-08-08 18:40:00|28.52|26.12|28.45|26.05|28.53|26.13|28.44|26.04|0
1754678700000|2025-08-08 18:45:00|28.46|26.06|28.41|26.01|28.52|26.12|28.39|25.99|0
1754679000000|2025-08-08 18:50:00|28.42|26.02|28.43|26.03|28.49|26.09|28.4|26|0
1754679300000|2025-08-08 18:55:00|28.42|26.02|28.46|26.06|28.49|26.09|28.42|26.02|0
1754679600000|2025-08-08 19:00:00|28.47|26.07|28.5|26.1|28.55|26.15|28.47|26.07|0
1754679900000|2025-08-08 19:05:00|28.51|26.11|28.48|26.08|28.52|26.12|28.48|26.08|0
1754680200000|2025-08-08 19:10:00|28.5|26.1|28.51|26.11|28.53|26.13|28.48|26.08|0
1754680500000|2025-08-08 19:15:00|28.52|26.12|28.48|26.08|28.54|26.14|28.45|26.05|0
1754680800000|2025-08-08 19:20:00|28.5|26.1|28.5|26.1|28.55|26.15|28.47|26.07|0
1754681100000|2025-08-08 19:25:00|28.49|26.09|28.61|26.21|28.62|26.22|28.49|26.09|0
1754681400000|2025-08-08 19:30:00|28.62|26.22|28.69|26.29|28.73|26.33|28.61|26.21|0
1754681700000|2025-08-08 19:35:00|28.7|26.3|28.81|26.41|28.82|26.42|28.69|26.29|0
1754682000000|2025-08-08 19:40:00|28.82|26.42|28.88|26.48|28.96|26.56|28.77|26.37|0
1754682300000|2025-08-08 19:45:00|28.89|26.49|28.99|26.59|29.04|26.64|28.87|26.47|0
1754682600000|2025-08-08 19:50:00|29.03|26.63|28.67|26.27|29.1|26.7|28.66|26.26|0
1754682900000|2025-08-08 19:55:00|28.7|26.3|28.77|26.37|28.84|26.44|28.66|26.26|0
1754683200000|2025-08-08 20:00:00|28.79|26.39|28.62|26.22|28.79|26.39|28.57|26.17|0
1754683500000|2025-08-08 20:05:00|28.6|26.2|28.51|26.11|28.6|26.2|28.46|26.06|0
1754683800000|2025-08-08 20:10:00|28.52|26.12|28.18|25.78|28.54|26.14|28.18|25.78|0
1754871300000|2025-08-11 00:15:00|28.19|25.79|28.22|25.82|28.23|25.83|28.19|25.79|0
1754871600000|2025-08-11 00:20:00|28.21|25.81|28.22|25.82|28.31|25.91|27.91|25.51|0
1754871900000|2025-08-11 00:25:00|28.23|25.83|28.22|25.82|28.23|25.83|28.19|25.79|0
1754872200000|2025-08-11 00:30:00|28.23|25.83|28.31|25.91|28.32|25.92|28.19|25.79|0
1754872500000|2025-08-11 00:35:00|28.3|25.9|28.23|25.83|28.32|25.92|28.19|25.79|0
1754872800000|2025-08-11 00:40:00|28.22|25.82|28.22|25.82|28.25|25.85|28.2|25.8|0
1754873100000|2025-08-11 00:45:00|28.23|25.83|28.24|25.84|28.25|25.85|28.19|25.79|0
1754873400000|2025-08-11 00:50:00|28.25|25.85|28.22|25.82|28.25|25.85|28.18|25.78|0
1754873700000|2025-08-11 00:55:00|28.23|25.83|28.25|25.85|28.26|25.86|28.21|25.81|0
1754874000000|2025-08-11 01:00:00|28.24|25.84|28.17|25.77|28.25|25.85|28.16|25.76|0
1754874300000|2025-08-11 01:05:00|28.16|25.76|28.17|25.77|28.21|25.81|28.15|25.75|0
1754874600000|2025-08-11 01:10:00|28.16|25.76|28.15|25.75|28.18|25.78|28.13|25.73|0
1754874900000|2025-08-11 01:15:00|28.16|25.76|28.16|25.76|28.19|25.79|28.16|25.76|0
1754875200000|2025-08-11 01:20:00|28.15|25.75|28.18|25.78|28.19|25.79|28.15|25.75|0
1754875500000|2025-08-11 01:25:00|28.17|25.77|28.18|25.78|28.19|25.79|28.14|25.74|0
1754875800000|2025-08-11 01:30:00|28.17|25.77|28.08|25.68|28.21|25.81|28.06|25.66|0
1754876100000|2025-08-11 01:35:00|28.09|25.69|27.99|25.59|28.1|25.7|27.99|25.59|0
1754876400000|2025-08-11 01:40:00|28.03|25.63|28.03|25.63|28.06|25.66|28.01|25.61|0
1754876700000|2025-08-11 01:45:00|28.04|25.64|28.02|25.62|28.04|25.64|28|25.6|0
1754877000000|2025-08-11 01:50:00|28.03|25.63|28.01|25.61|28.03|25.63|27.99|25.59|0
1754877300000|2025-08-11 01:55:00|28|25.6|28.02|25.62|28.04|25.64|28|25.6|0
1754877600000|2025-08-11 02:00:00|28.03|25.63|28.02|25.62|28.03|25.63|28|25.6|0
1754877900000|2025-08-11 02:05:00|28.01|25.61|28.02|25.62|28.04|25.64|28|25.6|0
1754878200000|2025-08-11 02:10:00|28.01|25.61|28.02|25.62|28.03|25.63|28|25.6|0
1754878500000|2025-08-11 02:15:00|28.03|25.63|27.99|25.59|28.04|25.64|27.95|25.55|0
1754878800000|2025-08-11 02:20:00|27.98|25.58|27.97|25.57|28|25.6|27.94|25.54|0
1754879100000|2025-08-11 02:25:00|27.99|25.59|28|25.6|28.01|25.61|27.95|25.55|0
1754879400000|2025-08-11 02:30:00|27.99|25.59|27.99|25.59|28.01|25.61|27.97|25.57|0
1754879700000|2025-08-11 02:35:00|27.98|25.58|27.99|25.59|28.01|25.61|27.97|25.57|0
1754880000000|2025-08-11 02:40:00|28|25.6|28|25.6|28.01|25.61|27.98|25.58|0
1754880300000|2025-08-11 02:45:00|27.99|25.59|27.99|25.59|28.01|25.61|27.98|25.58|0
1754880600000|2025-08-11 02:50:00|27.98|25.58|27.99|25.59|28.01|25.61|27.98|25.58|0
1754880900000|2025-08-11 02:55:00|27.98|25.58|27.99|25.59|28.01|25.61|27.98|25.58|0
1754881200000|2025-08-11 03:00:00|28|25.6|27.99|25.59|28.01|25.61|27.98|25.58|0
1754881500000|2025-08-11 03:05:00|28|25.6|27.99|25.59|28.01|25.61|27.98|25.58|0
1754881800000|2025-08-11 03:10:00|27.98|25.58|27.99|25.59|28.02|25.62|27.98|25.58|0
1754882100000|2025-08-11 03:15:00|28|25.6|28|25.6|28.02|25.62|27.97|25.57|0
1754882400000|2025-08-11 03:20:00|27.99|25.59|28|25.6|28.03|25.63|27.93|25.53|0
1754882700000|2025-08-11 03:25:00|28.01|25.61|28|25.6|28.02|25.62|27.97|25.57|0
1754883000000|2025-08-11 03:30:00|27.99|25.59|27.99|25.59|28.02|25.62|27.99|25.59|0
1754883300000|2025-08-11 03:35:00|27.98|25.58|28|25.6|28.02|25.62|27.97|25.57|0
1754883600000|2025-08-11 03:40:00|27.99|25.59|28|25.6|28.01|25.61|27.97|25.57|0
1754883900000|2025-08-11 03:45:00|28.01|25.61|28.14|25.74|28.14|25.74|27.99|25.59|0
1754884200000|2025-08-11 03:50:00|28.13|25.73|28.15|25.75|28.15|25.75|28.13|25.73|0
1754884500000|2025-08-11 03:55:00|28.16|25.76|28.14|25.74|28.16|25.76|28.14|25.74|0
1754884800000|2025-08-11 04:00:00|27.09|24.69|28.16|25.76|28.48|25.8|27.09|24.69|0
1754885100000|2025-08-11 04:05:00|28.15|25.75|28.15|25.75|28.17|25.77|28.13|25.73|0
1754885400000|2025-08-11 04:10:00|28.14|25.74|28.15|25.75|28.15|25.75|28.13|25.73|0
1754885700000|2025-08-11 04:15:00|28.14|25.74|28.18|25.78|28.18|25.78|28.13|25.73|0
1754886000000|2025-08-11 04:20:00|28.17|25.77|28.14|25.74|28.17|25.77|28.13|25.73|0
1754886300000|2025-08-11 04:25:00|28.15|25.75|28.2|25.8|28.22|25.82|28.13|25.73|0
1754886600000|2025-08-11 04:30:00|28.19|25.79|28.18|25.78|28.21|25.81|28.17|25.77|0
1754886900000|2025-08-11 04:35:00|28.19|25.79|28.2|25.8|28.21|25.81|28.18|25.78|0
1754887200000|2025-08-11 04:40:00|28.21|25.81|28.19|25.79|28.22|25.82|28.17|25.77|0
1754887500000|2025-08-11 04:45:00|28.18|25.78|28.18|25.78|28.19|25.79|28.17|25.77|0
1754887800000|2025-08-11 04:50:00|28.19|25.79|28.18|25.78|28.2|25.8|28.14|25.74|0
1754888100000|2025-08-11 04:55:00|28.17|25.77|28.18|25.78|28.18|25.78|28.15|25.75|0
1754888400000|2025-08-11 05:00:00|28.14|25.74|28.16|25.76|28.19|25.79|28.14|25.74|0
1754888700000|2025-08-11 05:05:00|28.15|25.75|28.16|25.76|28.17|25.77|28.14|25.74|0
1754889000000|2025-08-11 05:10:00|28.17|25.77|28.15|25.75|28.18|25.78|28.15|25.75|0
1754889300000|2025-08-11 05:15:00|28.14|25.74|28.16|25.76|28.18|25.78|28.14|25.74|0
1754889600000|2025-08-11 05:20:00|28.15|25.75|28.16|25.76|28.17|25.77|28.13|25.73|0
1754889900000|2025-08-11 05:25:00|28.17|25.77|28.15|25.75|28.17|25.77|28.14|25.74|0
1754890200000|2025-08-11 05:30:00|28.16|25.76|28.15|25.75|28.17|25.77|28.13|25.73|0
1754890500000|2025-08-11 05:35:00|28.16|25.76|28.17|25.77|28.17|25.77|28.13|25.73|0
1754890800000|2025-08-11 05:40:00|28.16|25.76|28.19|25.79|28.2|25.8|28.16|25.76|0
1754891100000|2025-08-11 05:45:00|28.18|25.78|28.28|25.88|28.3|25.9|28.18|25.78|0
1754891400000|2025-08-11 05:50:00|28.29|25.89|28.28|25.88|28.31|25.91|28.27|25.87|0
1754891700000|2025-08-11 05:55:00|28.29|25.89|28.24|25.84|28.29|25.89|28.24|25.84|0
1754892000000|2025-08-11 06:00:00|28.22|25.82|28.07|25.67|28.28|25.88|28.06|25.66|0
1754892300000|2025-08-11 06:05:00|28.06|25.66|28.17|25.77|28.19|25.79|28.03|25.63|0
1754892600000|2025-08-11 06:10:00|28.16|25.76|28.24|25.84|28.24|25.84|28.16|25.76|0
1754892900000|2025-08-11 06:15:00|28.25|25.85|28.28|25.88|28.3|25.9|28.21|25.81|0
1754893200000|2025-08-11 06:20:00|28.26|25.86|28.16|25.76|28.29|25.89|28.16|25.76|0
1754893500000|2025-08-11 06:25:00|28.15|25.75|28.17|25.77|28.19|25.79|28.15|25.75|0
1754893800000|2025-08-11 06:30:00|28.19|25.79|28.16|25.76|28.2|25.8|28.13|25.73|0
1754894100000|2025-08-11 06:35:00|28.17|25.77|28.17|25.77|28.2|25.8|28.15|25.75|0
1754894400000|2025-08-11 06:40:00|28.16|25.76|28.06|25.66|28.16|25.76|28.05|25.65|0
1754894700000|2025-08-11 06:45:00|28.08|25.68|28.07|25.67|28.09|25.69|28.06|25.66|0
1754895000000|2025-08-11 06:50:00|28.08|25.68|28.07|25.67|28.09|25.69|28.05|25.65|0
1754895300000|2025-08-11 06:55:00|28.06|25.66|28.06|25.66|28.1|25.7|28.05|25.65|0
1754895600000|2025-08-11 07:00:00|28.07|25.67|28.03|25.63|28.12|25.72|27.97|25.57|0
1754895900000|2025-08-11 07:05:00|28.04|25.64|28.02|25.62|28.05|25.65|27.99|25.59|0
1754896200000|2025-08-11 07:10:00|28.03|25.63|28.04|25.64|28.06|25.66|28.01|25.61|0
1754896500000|2025-08-11 07:15:00|28.05|25.65|28.15|25.75|28.17|25.77|28.03|25.63|0
1754896800000|2025-08-11 07:20:00|28.17|25.77|28.15|25.75|28.18|25.78|28.12|25.72|0
1754897100000|2025-08-11 07:25:00|28.14|25.74|28.2|25.8|28.21|25.81|28.12|25.72|0
1754897400000|2025-08-11 07:30:00|28.19|25.79|28.23|25.83|28.25|25.85|28.17|25.77|0
1754897700000|2025-08-11 07:35:00|28.24|25.84|28.24|25.84|28.26|25.86|28.19|25.79|0
1754898000000|2025-08-11 07:40:00|28.25|25.85|28.23|25.83|28.26|25.86|28.2|25.8|0
1754898300000|2025-08-11 07:45:00|28.24|25.84|28.39|25.99|28.4|26|28.24|25.84|0
1754898600000|2025-08-11 07:50:00|28.38|25.98|28.48|26.08|28.49|26.09|28.34|25.94|0
1754898900000|2025-08-11 07:55:00|28.52|26.12|28.57|26.17|28.57|26.17|28.44|26.04|0
1754899200000|2025-08-11 08:00:00|28.56|26.16|28.55|26.15|28.58|26.18|28.45|26.05|0
1754899500000|2025-08-11 08:05:00|28.54|26.14|28.62|26.22|28.71|26.31|28.54|26.14|0
1754899800000|2025-08-11 08:10:00|28.61|26.21|28.66|26.26|28.68|26.28|28.52|26.12|0
1754900100000|2025-08-11 08:15:00|28.65|26.25|28.65|26.25|28.69|26.29|28.6|26.2|0
1754900400000|2025-08-11 08:20:00|28.66|26.26|28.61|26.21|28.66|26.26|28.58|26.18|0
1754900700000|2025-08-11 08:25:00|28.6|26.2|28.62|26.22|28.66|26.26|28.58|26.18|0
1754901000000|2025-08-11 08:30:00|28.63|26.23|28.56|26.16|28.64|26.24|28.54|26.14|0
1754901300000|2025-08-11 08:35:00|28.55|26.15|28.5|26.1|28.56|26.16|28.48|26.08|0
1754901600000|2025-08-11 08:40:00|28.49|26.09|28.5|26.1|28.53|26.13|28.46|26.06|0
1754901900000|2025-08-11 08:45:00|28.51|26.11|28.52|26.12|28.54|26.14|28.49|26.09|0
1754902200000|2025-08-11 08:50:00|28.53|26.13|28.5|26.1|28.55|26.15|28.48|26.08|0
1754902500000|2025-08-11 08:55:00|28.49|26.09|28.51|26.11|28.55|26.15|28.49|26.09|0
1754902800000|2025-08-11 09:00:00|28.52|26.12|28.52|26.12|28.55|26.15|28.5|26.1|0
1754903100000|2025-08-11 09:05:00|28.51|26.11|28.5|26.1|28.52|26.12|28.48|26.08|0
1754903400000|2025-08-11 09:10:00|28.51|26.11|28.42|26.02|28.52|26.12|28.4|26|0
1754903700000|2025-08-11 09:15:00|28.43|26.03|28.4|26|28.43|26.03|28.38|25.98|0
1754904000000|2025-08-11 09:20:00|28.41|26.01|28.41|26.01|28.43|26.03|28.39|25.99|0
1754904300000|2025-08-11 09:25:00|28.4|26|28.35|25.95|28.42|26.02|28.35|25.95|0
1754904600000|2025-08-11 09:30:00|28.34|25.94|28.33|25.93|28.34|25.94|28.29|25.89|0
1754904900000|2025-08-11 09:35:00|28.32|25.92|28.31|25.91|28.34|25.94|28.3|25.9|0
1754905200000|2025-08-11 09:40:00|28.3|25.9|28.31|25.91|28.33|25.93|28.29|25.89|0
1754905500000|2025-08-11 09:45:00|28.32|25.92|28.33|25.93|28.34|25.94|28.29|25.89|0
1754905800000|2025-08-11 09:50:00|28.32|25.92|28.33|25.93|28.36|25.96|28.31|25.91|0
1754906100000|2025-08-11 09:55:00|28.34|25.94|28.32|25.92|28.35|25.95|28.31|25.91|0
1754906400000|2025-08-11 10:00:00|28.33|25.93|28.3|25.9|28.34|25.94|28.3|25.9|0
1754906700000|2025-08-11 10:05:00|28.31|25.91|28.33|25.93|28.34|25.94|28.3|25.9|0
1754907000000|2025-08-11 10:10:00|28.32|25.92|28.3|25.9|28.34|25.94|28.3|25.9|0
1754907300000|2025-08-11 10:15:00|28.29|25.89|28.26|25.86|28.31|25.91|28.25|25.85|0
1754907600000|2025-08-11 10:20:00|28.27|25.87|28.21|25.81|28.27|25.87|28.19|25.79|0
1754907900000|2025-08-11 10:25:00|28.2|25.8|28.17|25.77|28.23|25.83|28.15|25.75|0
1754908200000|2025-08-11 10:30:00|28.16|25.76|28.23|25.83|28.24|25.84|28.15|25.75|0
1754908500000|2025-08-11 10:35:00|28.22|25.82|28.24|25.84|28.25|25.85|28.21|25.81|0
1754908800000|2025-08-11 10:40:00|28.25|25.85|28.23|25.83|28.25|25.85|28.21|25.81|0
1754909100000|2025-08-11 10:45:00|28.24|25.84|28.24|25.84|28.27|25.87|28.22|25.82|0
1754909400000|2025-08-11 10:50:00|28.25|25.85|28.22|25.82|28.25|25.85|28.2|25.8|0
1754909700000|2025-08-11 10:55:00|28.21|25.81|28.18|25.78|28.23|25.83|28.16|25.76|0
1754910000000|2025-08-11 11:00:00|28.19|25.79|28.12|25.72|28.21|25.81|28.1|25.7|0
1754910300000|2025-08-11 11:05:00|28.11|25.71|28.15|25.75|28.17|25.77|28.08|25.68|0
1754910600000|2025-08-11 11:10:00|28.16|25.76|28.13|25.73|28.17|25.77|28.1|25.7|0
1754910900000|2025-08-11 11:15:00|28.12|25.72|28.13|25.73|28.14|25.74|28.11|25.71|0
1754911200000|2025-08-11 11:20:00|28.11|25.71|28.12|25.72|28.15|25.75|28.1|25.7|0
1754911500000|2025-08-11 11:25:00|28.11|25.71|28.12|25.72|28.14|25.74|28.09|25.69|0
1754911800000|2025-08-11 11:30:00|28.13|25.73|28.14|25.74|28.16|25.76|28.12|25.72|0
1754912100000|2025-08-11 11:35:00|28.13|25.73|28.12|25.72|28.14|25.74|28.1|25.7|0
1754912400000|2025-08-11 11:40:00|28.13|25.73|28.12|25.72|28.14|25.74|28.1|25.7|0
1754912700000|2025-08-11 11:45:00|28.11|25.71|28.04|25.64|28.13|25.73|28.01|25.61|0
1754913000000|2025-08-11 11:50:00|28.03|25.63|28.02|25.62|28.05|25.65|28|25.6|0
1754913300000|2025-08-11 11:55:00|28.01|25.61|28.03|25.63|28.05|25.65|28.01|25.61|0
1754913600000|2025-08-11 12:00:00|28.02|25.62|28.02|25.62|28.03|25.63|27.86|25.46|0
1754913900000|2025-08-11 12:05:00|28.03|25.63|28.05|25.65|28.06|25.66|28|25.6|0
1754914200000|2025-08-11 12:10:00|28.04|25.64|28.03|25.63|28.07|25.67|28.02|25.62|0
1754914500000|2025-08-11 12:15:00|28.02|25.62|28.02|25.62|28.04|25.64|28|25.6|0
1754914800000|2025-08-11 12:20:00|28.04|25.64|28.02|25.62|28.04|25.64|27.97|25.57|0
1754915100000|2025-08-11 12:25:00|28.03|25.63|28.1|25.7|28.12|25.72|28.01|25.61|0
1754915400000|2025-08-11 12:30:00|27.01|24.61|28.24|25.84|28.3|25.9|27|24.6|0
1754915700000|2025-08-11 12:35:00|28.23|25.83|28.23|25.83|28.28|25.88|28.21|25.81|0
1754916000000|2025-08-11 12:40:00|28.24|25.84|28.23|25.83|28.26|25.86|28.22|25.82|0
1754916300000|2025-08-11 12:45:00|28.22|25.82|28.22|25.82|28.25|25.85|28.22|25.82|0
1754916600000|2025-08-11 12:50:00|28.23|25.83|28.29|25.89|28.31|25.91|28.2|25.8|0
1754916900000|2025-08-11 12:55:00|28.3|25.9|28.27|25.87|28.3|25.9|28.23|25.83|0
1754917200000|2025-08-11 13:00:00|28.26|25.86|28.24|25.84|28.28|25.88|27.45|25.05|0
1754917500000|2025-08-11 13:05:00|28.25|25.85|28.26|25.86|28.3|25.9|28.23|25.83|0
1754917800000|2025-08-11 13:10:00|28.27|25.87|28.25|25.85|28.32|25.92|28.24|25.84|0
1754918100000|2025-08-11 13:15:00|28.26|25.86|28.27|25.87|28.28|25.88|28.23|25.83|0
1754918400000|2025-08-11 13:20:00|28.26|25.86|28.27|25.87|28.29|25.89|28.24|25.84|0
1754918700000|2025-08-11 13:25:00|28.26|25.86|27.23|24.83|28.26|25.86|27.23|24.83|0
1754919000000|2025-08-11 13:30:00|28.35|25.95|28.5|26.1|28.59|26.19|28.32|25.92|0
1754919300000|2025-08-11 13:35:00|28.52|26.12|28.37|25.97|28.53|26.13|28.32|25.92|0
1754919600000|2025-08-11 13:40:00|28.35|25.95|28.26|25.86|28.5|26.1|28.26|25.86|0
1754919900000|2025-08-11 13:45:00|28.25|25.85|28.33|25.93|28.41|26.01|28.25|25.85|0
1754920200000|2025-08-11 13:50:00|28.32|25.92|28.4|26|28.46|26.06|28.27|25.87|0
1754920500000|2025-08-11 13:55:00|28.41|26.01|28.17|25.77|28.42|26.02|28.12|25.72|0
1754920800000|2025-08-11 14:00:00|28.16|25.76|28.27|25.87|28.31|25.91|28.16|25.76|0
1754921100000|2025-08-11 14:05:00|28.26|25.86|28.25|25.85|28.31|25.91|28.19|25.79|0
1754921400000|2025-08-11 14:10:00|28.26|25.86|28.27|25.87|28.33|25.93|28.05|25.65|0
1754921700000|2025-08-11 14:15:00|28.28|25.88|28.14|25.74|28.32|25.92|28.14|25.74|0
1754922000000|2025-08-11 14:20:00|28.15|25.75|28.27|25.87|28.27|25.87|28.14|25.74|0
1754922300000|2025-08-11 14:25:00|28.28|25.88|28.3|25.9|28.4|26|28.23|25.83|0
1754922600000|2025-08-11 14:30:00|28.31|25.91|28.27|25.87|28.31|25.91|28.19|25.79|0
1754922900000|2025-08-11 14:35:00|28.26|25.86|28.32|25.92|28.36|25.96|28.23|25.83|0
1754923200000|2025-08-11 14:40:00|28.33|25.93|28.33|25.93|28.37|25.97|28.28|25.88|0
1754923500000|2025-08-11 14:45:00|28.32|25.92|28.5|26.1|28.54|26.14|28.26|25.86|0
1754923800000|2025-08-11 14:50:00|28.51|26.11|28.34|25.94|28.53|26.13|28.33|25.93|0
1754924100000|2025-08-11 14:55:00|28.35|25.95|28.37|25.97|28.42|26.02|28.34|25.94|0
1754924400000|2025-08-11 15:00:00|28.38|25.98|28.47|26.07|28.53|26.13|28.38|25.98|0
1754924700000|2025-08-11 15:05:00|28.48|26.08|28.46|26.06|28.52|26.12|28.42|26.02|0
1754925000000|2025-08-11 15:10:00|28.47|26.07|28.29|25.89|28.49|26.09|28.29|25.89|0
1754925300000|2025-08-11 15:15:00|28.3|25.9|28.28|25.88|28.35|25.95|28.27|25.87|0
1754925600000|2025-08-11 15:20:00|28.26|25.86|28.29|25.89|28.34|25.94|28.21|25.81|0
1754925900000|2025-08-11 15:25:00|28.3|25.9|28.26|25.86|28.31|25.91|28.24|25.84|0
1754926200000|2025-08-11 15:30:00|28.27|25.87|28.23|25.83|28.32|25.92|28.2|25.8|0
1754926500000|2025-08-11 15:35:00|28.24|25.84|28.26|25.86|28.29|25.89|28.18|25.78|0
1754926800000|2025-08-11 15:40:00|28.27|25.87|28.22|25.82|28.35|25.95|28.19|25.79|0
1754927100000|2025-08-11 15:45:00|28.23|25.83|28.18|25.78|28.26|25.86|28.15|25.75|0
1754927400000|2025-08-11 15:50:00|28.19|25.79|28.01|25.61|28.22|25.82|28|25.6|0
1754927700000|2025-08-11 15:55:00|28.03|25.63|28.02|25.62|28.05|25.65|27.99|25.59|0
1754928000000|2025-08-11 16:00:00|28.01|25.61|27.98|25.58|28.05|25.65|27.97|25.57|0
1754928300000|2025-08-11 16:05:00|27.97|25.57|27.78|25.38|28.02|25.62|27.71|25.31|0
1754928600000|2025-08-11 16:10:00|27.79|25.39|27.79|25.39|27.84|25.44|27.7|25.3|0
1754928900000|2025-08-11 16:15:00|27.78|25.38|27.85|25.45|27.85|25.45|27.75|25.35|0
1754929200000|2025-08-11 16:20:00|27.86|25.46|27.79|25.39|27.88|25.48|27.76|25.36|0
1754929500000|2025-08-11 16:25:00|27.8|25.4|27.73|25.33|27.84|25.44|27.73|25.33|0
1754929800000|2025-08-11 16:30:00|27.74|25.34|27.74|25.34|27.77|25.37|27.71|25.31|0
1754930100000|2025-08-11 16:35:00|27.73|25.33|27.82|25.42|27.86|25.46|27.7|25.3|0
1754930400000|2025-08-11 16:40:00|27.81|25.41|28.05|25.65|28.09|25.69|27.81|25.41|0
1754930700000|2025-08-11 16:45:00|28.06|25.66|28.02|25.62|28.08|25.68|27.97|25.57|0
1754931000000|2025-08-11 16:50:00|28.01|25.61|28.03|25.63|28.04|25.64|27.91|25.51|0
1754931300000|2025-08-11 16:55:00|28.04|25.64|28.02|25.62|28.07|25.67|27.99|25.59|0
1754931600000|2025-08-11 17:00:00|28.03|25.63|28.03|25.63|28.06|25.66|27.98|25.58|0
1754931900000|2025-08-11 17:05:00|28.02|25.62|28.03|25.63|28.07|25.67|27.98|25.58|0
1754932200000|2025-08-11 17:10:00|28.04|25.64|28.16|25.76|28.18|25.78|27.99|25.59|0
1754932500000|2025-08-11 17:15:00|28.17|25.77|28.07|25.67|28.26|25.86|28.04|25.64|0
1754932800000|2025-08-11 17:20:00|28.08|25.68|28.07|25.67|28.11|25.71|28.01|25.61|0
1754933100000|2025-08-11 17:25:00|28.08|25.68|28.06|25.66|28.1|25.7|28.03|25.63|0
1754933400000|2025-08-11 17:30:00|28.07|25.67|28.03|25.63|28.09|25.69|27.99|25.59|0
1754933700000|2025-08-11 17:35:00|28.04|25.64|28.33|25.93|28.33|25.93|27.98|25.58|0
1754934000000|2025-08-11 17:40:00|28.34|25.94|28.31|25.91|28.41|26.01|28.27|25.87|0
1754934300000|2025-08-11 17:45:00|28.3|25.9|28.13|25.73|28.37|25.97|28.12|25.72|0
1754934600000|2025-08-11 17:50:00|28.11|25.71|28.21|25.81|28.24|25.84|28.1|25.7|0
1754934900000|2025-08-11 17:55:00|28.22|25.82|28.24|25.84|28.29|25.89|28.15|25.75|0
1754935200000|2025-08-11 18:00:00|28.22|25.82|28.21|25.81|28.32|25.92|28.18|25.78|0
1754935500000|2025-08-11 18:05:00|28.22|25.82|28.21|25.81|28.33|25.93|28.18|25.78|0
1754935800000|2025-08-11 18:10:00|28.22|25.82|28.22|25.82|28.35|25.95|28.19|25.79|0
1754936100000|2025-08-11 18:15:00|28.21|25.81|28.23|25.83|28.27|25.87|28.17|25.77|0
1754936400000|2025-08-11 18:20:00|28.24|25.84|28.21|25.81|28.25|25.85|28.14|25.74|0
1754936700000|2025-08-11 18:25:00|28.2|25.8|28.19|25.79|28.22|25.82|28.07|25.67|0
1754937000000|2025-08-11 18:30:00|28.17|25.77|28.13|25.73|28.22|25.82|28.06|25.66|0
1754937300000|2025-08-11 18:35:00|28.12|25.72|28.01|25.61|28.14|25.74|28.01|25.61|0
1754937600000|2025-08-11 18:40:00|28.02|25.62|28.4|26|28.42|26.02|28.01|25.61|0
1754937900000|2025-08-11 18:45:00|28.43|26.03|28.17|25.77|28.47|26.07|28.17|25.77|0
1754938200000|2025-08-11 18:50:00|28.16|25.76|28.19|25.79|28.21|25.81|28.11|25.71|0
1754938500000|2025-08-11 18:55:00|28.2|25.8|28.12|25.72|28.23|25.83|28.11|25.71|0
1754938800000|2025-08-11 19:00:00|28.14|25.74|28.15|25.75|28.19|25.79|28.08|25.68|0
1754939100000|2025-08-11 19:05:00|28.16|25.76|28.21|25.81|28.24|25.84|28.15|25.75|0
1754939400000|2025-08-11 19:10:00|28.22|25.82|28.26|25.86|28.27|25.87|28.18|25.78|0
1754939700000|2025-08-11 19:15:00|28.25|25.85|28.36|25.96|28.42|26.02|28.25|25.85|0
1754940000000|2025-08-11 19:20:00|28.37|25.97|28.27|25.87|28.37|25.97|28.24|25.84|0
1754940300000|2025-08-11 19:25:00|28.28|25.88|28.28|25.88|28.3|25.9|28.24|25.84|0
1754940600000|2025-08-11 19:30:00|28.27|25.87|28.33|25.93|28.37|25.97|28.23|25.83|0
1754940900000|2025-08-11 19:35:00|28.32|25.92|28.39|25.99|28.4|26|28.3|25.9|0
1754941200000|2025-08-11 19:40:00|28.37|25.97|28.38|25.98|28.39|25.99|28.31|25.91|0
1754941500000|2025-08-11 19:45:00|28.39|25.99|28.44|26.04|28.47|26.07|28.37|25.97|0
1754941800000|2025-08-11 19:50:00|28.42|26.02|28.85|26.45|28.92|26.52|28.36|25.96|0
1754942100000|2025-08-11 19:55:00|28.83|26.43|28.42|26.02|28.96|26.56|28.4|26|0
1754942400000|2025-08-11 20:00:00|28.38|25.98|28.52|26.12|28.53|26.13|28.34|25.94|0
1754942700000|2025-08-11 20:05:00|28.51|26.11|28.52|26.12|28.54|26.14|28.49|26.09|0
1754943000000|2025-08-11 20:10:00|28.51|26.11|28.57|26.17|28.62|26.22|28.51|26.11|0
1754943300000|2025-08-11 20:15:00|28.58|26.18|28.72|26.32|28.74|26.34|28.56|26.16|0
1754943600000|2025-08-11 20:20:00|28.71|26.31|28.7|26.3|28.73|26.33|28.69|26.29|0
1754943900000|2025-08-11 20:25:00|28.72|26.32|28.71|26.31|28.73|26.33|28.69|26.29|0
1754944200000|2025-08-11 20:30:00|28.73|26.33|28.72|26.32|28.73|26.33|28.69|26.29|0
1754944500000|2025-08-11 20:35:00|28.71|26.31|28.7|26.3|28.73|26.33|28.69|26.29|0
1754944800000|2025-08-11 20:40:00|28.71|26.31|28.69|26.29|28.72|26.32|28.69|26.29|0
1754945100000|2025-08-11 20:45:00|28.7|26.3|28.71|26.31|28.72|26.32|28.69|26.29|0
1754945400000|2025-08-11 20:50:00|28.7|26.3|28.72|26.32|28.73|26.33|28.7|26.3|0
1754945700000|2025-08-11 20:55:00|29.02|26.02|29.01|26.01|29.06|26.06|28.99|25.99|0
1754946000000|2025-08-11 21:00:00|29.02|26.02|29.04|26.04|29.04|26.04|29.02|26.02|0
1754946300000|2025-08-11 21:05:00|29.02|26.02|29.03|26.03|29.03|26.03|29.01|26.01|0
1754946600000|2025-08-11 21:10:00|29.04|26.04|29.01|26.01|29.05|26.05|29.01|26.01|0
1754946900000|2025-08-11 21:15:00|29.02|26.02|29.02|26.02|29.02|26.02|29.02|26.02|0
1754947200000|2025-08-11 21:20:00|29.01|26.01|29.01|26.01|29.01|26.01|29.01|26.01|0
1754947500000|2025-08-11 21:25:00|29|26|29.01|26.01|29.01|26.01|29|26|0
1754947800000|2025-08-11 21:30:00|29|26|29|26|29.03|26.03|29|26|0
1754948100000|2025-08-11 21:35:00|28.99|25.99|29.01|26.01|29.01|26.01|28.99|25.99|0
1754948400000|2025-08-11 21:40:00|29|26|28.98|25.98|29|26|28.98|25.98|0
1754949000000|2025-08-11 21:50:00|28.97|25.97|28.99|25.99|29|26|28.97|25.97|0
1754949300000|2025-08-11 21:55:00|29|26|28.99|25.99|29|26|28.99|25.99|0
1754949600000|2025-08-11 22:00:00|28.95|25.95|28.92|25.92|28.98|25.98|28.84|25.84|0
1754949900000|2025-08-11 22:05:00|28.93|25.93|28.95|25.95|28.99|25.99|28.92|25.92|0
1754950200000|2025-08-11 22:10:00|28.93|25.93|28.89|25.89|28.93|25.93|28.85|25.85|0
1754950500000|2025-08-11 22:15:00|28.9|25.9|29.03|26.03|29.04|26.04|28.9|25.9|0
1754950800000|2025-08-11 22:20:00|29.04|26.04|29.05|26.05|29.08|26.08|29.01|26.01|0
1754951100000|2025-08-11 22:25:00|29.06|26.06|29.09|26.09|29.09|26.09|29.05|26.05|0
1754951400000|2025-08-11 22:30:00|29.08|26.08|29.01|26.01|29.1|26.1|29|26|0
1754951700000|2025-08-11 22:35:00|29.02|26.02|29.05|26.05|29.05|26.05|29|26|0
1754952000000|2025-08-11 22:40:00|29.06|26.06|29|26|29.1|26.1|29|26|0
1754952300000|2025-08-11 22:45:00|29.01|26.01|28.98|25.98|29.06|26.06|28.98|25.98|0
1754952600000|2025-08-11 22:50:00|28.97|25.97|28.88|25.88|28.98|25.98|28.87|25.87|0
1754952900000|2025-08-11 22:55:00|28.87|25.87|28.85|25.85|28.89|25.89|28.85|25.85|0
1754953200000|2025-08-11 23:00:00|28.86|25.86|28.83|25.83|28.86|25.86|28.83|25.83|0
1754953500000|2025-08-11 23:05:00|28.82|25.82|28.84|25.84|28.87|25.87|28.82|25.82|0
1754953800000|2025-08-11 23:10:00|28.83|25.83|28.85|25.85|28.86|25.86|28.82|25.82|0
1754954100000|2025-08-11 23:15:00|28.86|25.86|28.84|25.84|28.86|25.86|28.81|25.81|0
1754954400000|2025-08-11 23:20:00|28.83|25.83|28.87|25.87|28.88|25.88|28.83|25.83|0
1754954700000|2025-08-11 23:25:00|28.88|25.88|28.89|25.89|28.96|25.96|28.88|25.88|0
1754955000000|2025-08-11 23:30:00|28.9|25.9|28.86|25.86|28.9|25.9|28.8|25.8|0
1754955300000|2025-08-11 23:35:00|28.87|25.87|28.87|25.87|28.9|25.9|28.86|25.86|0
1754955600000|2025-08-11 23:40:00|28.88|25.88|28.86|25.86|28.9|25.9|28.85|25.85|0
1754955900000|2025-08-11 23:45:00|28.85|25.85|28.86|25.86|28.87|25.87|28.8|25.8|0
1754956200000|2025-08-11 23:50:00|28.85|25.85|28.89|25.89|28.91|25.91|28.85|25.85|0
1754956500000|2025-08-11 23:55:00|28.9|25.9|28.87|25.87|28.92|25.92|28.86|25.86|0
1754956800000|2025-08-12 00:00:00|28.88|25.88|28.87|25.87|28.93|25.93|28.81|25.81|0
1754957100000|2025-08-12 00:05:00|28.88|25.88|28.89|25.89|28.9|25.9|28.83|25.83|0
1754957400000|2025-08-12 00:10:00|28.91|25.91|28.86|25.86|28.93|25.93|28.83|25.83|0
1754957700000|2025-08-12 00:15:00|28.87|25.87|28.4|26|28.87|26.15|28.34|25.87|0
1754958000000|2025-08-12 00:20:00|28.41|26.01|28.37|25.97|28.45|26.05|28.35|25.95|0
1754958300000|2025-08-12 00:25:00|28.38|25.98|28.37|25.97|28.4|26|28.35|25.95|0
1754958600000|2025-08-12 00:30:00|28.36|25.96|28.35|25.95|28.38|25.98|28.29|25.89|0
1754958900000|2025-08-12 00:35:00|28.34|25.94|28.31|25.91|28.36|25.96|28.29|25.89|0
1754959200000|2025-08-12 00:40:00|28.32|25.92|28.41|26.01|28.47|26.07|28.32|25.92|0
1754959500000|2025-08-12 00:45:00|28.42|26.02|28.4|26|28.45|26.05|28.39|25.99|0
1754959800000|2025-08-12 00:50:00|28.42|26.02|28.45|26.05|28.47|26.07|28.41|26.01|0
1754960100000|2025-08-12 00:55:00|28.46|26.06|28.48|26.08|28.51|26.11|28.43|26.03|0
1754960400000|2025-08-12 01:00:00|28.49|26.09|28.47|26.07|28.51|26.11|28.43|26.03|0
1754960700000|2025-08-12 01:05:00|28.48|26.08|28.48|26.08|28.5|26.1|28.45|26.05|0
1754961000000|2025-08-12 01:10:00|28.49|26.09|28.48|26.08|28.51|26.11|28.45|26.05|0
1754961300000|2025-08-12 01:15:00|28.49|26.09|28.53|26.13|28.55|26.15|28.49|26.09|0
1754961600000|2025-08-12 01:20:00|28.52|26.12|28.48|26.08|28.55|26.15|28.47|26.07|0
1754961900000|2025-08-12 01:25:00|28.47|26.07|28.49|26.09|28.49|26.09|28.45|26.05|0
1754962200000|2025-08-12 01:30:00|28.48|26.08|28.52|26.12|28.53|26.13|28.44|26.04|0
1754962500000|2025-08-12 01:35:00|28.51|26.11|28.36|25.96|28.52|26.12|28.36|25.96|0
1754962800000|2025-08-12 01:40:00|28.37|25.97|28.37|25.97|28.38|25.98|28.34|25.94|0
1754963100000|2025-08-12 01:45:00|28.36|25.96|28.37|25.97|28.38|25.98|28.34|25.94|0
1754963400000|2025-08-12 01:50:00|28.38|25.98|28.37|25.97|28.4|26|28.35|25.95|0
1754963700000|2025-08-12 01:55:00|28.39|25.99|28.37|25.97|28.39|25.99|28.35|25.95|0
1754964000000|2025-08-12 02:00:00|28.36|25.96|28.39|25.99|28.4|26|28.36|25.96|0
1754964300000|2025-08-12 02:05:00|28.38|25.98|28.37|25.97|28.4|26|28.35|25.95|0
1754964600000|2025-08-12 02:10:00|28.36|25.96|28.38|25.98|28.38|25.98|28.34|25.94|0
1754964900000|2025-08-12 02:15:00|28.37|25.97|28.37|25.97|28.39|25.99|28.35|25.95|0
1754965200000|2025-08-12 02:20:00|28.36|25.96|28.36|25.96|28.38|25.98|28.35|25.95|0
1754965500000|2025-08-12 02:25:00|28.37|25.97|28.38|25.98|28.4|26|28.36|25.96|0
1754965800000|2025-08-12 02:30:00|28.4|26|28.38|25.98|28.4|26|28.36|25.96|0
1754966100000|2025-08-12 02:35:00|28.37|25.97|28.38|25.98|28.4|26|28.35|25.95|0
1754966400000|2025-08-12 02:40:00|28.39|25.99|28.36|25.96|28.4|26|28.36|25.96|0
1754966700000|2025-08-12 02:45:00|28.38|25.98|28.38|25.98|28.4|26|28.36|25.96|0
1754967000000|2025-08-12 02:50:00|28.37|25.97|28.39|25.99|28.4|26|28.36|25.96|0
1754967300000|2025-08-12 02:55:00|28.4|26|28.39|25.99|28.41|26.01|28.37|25.97|0
1754967600000|2025-08-12 03:00:00|28.4|26|28.35|25.95|28.41|26.01|28.34|25.94|0
1754967900000|2025-08-12 03:05:00|28.34|25.94|28.36|25.96|28.38|25.98|28.33|25.93|0
1754968200000|2025-08-12 03:10:00|28.37|25.97|28.38|25.98|28.42|26.02|28.35|25.95|0
1754968500000|2025-08-12 03:15:00|28.39|25.99|28.38|25.98|28.41|26.01|28.37|25.97|0
1754968800000|2025-08-12 03:20:00|28.37|25.97|28.36|25.96|28.39|25.99|28.36|25.96|0
1754969100000|2025-08-12 03:25:00|28.37|25.97|28.36|25.96|28.38|25.98|28.35|25.95|0
1754969400000|2025-08-12 03:30:00|28.37|25.97|28.36|25.96|28.37|25.97|28.34|25.94|0
1754969700000|2025-08-12 03:35:00|28.35|25.95|28.35|25.95|28.36|25.96|28.33|25.93|0
1754970000000|2025-08-12 03:40:00|28.36|25.96|28.37|25.97|28.39|25.99|28.34|25.94|0
1754970300000|2025-08-12 03:45:00|28.38|25.98|28.4|26|28.4|26|28.36|25.96|0
1754970600000|2025-08-12 03:50:00|28.38|25.98|28.37|25.97|28.41|26.01|28.37|25.97|0
1754970900000|2025-08-12 03:55:00|28.38|25.98|28.36|25.96|28.38|25.98|28.36|25.96|0
1754971200000|2025-08-12 04:00:00|28.38|25.98|28.39|25.99|28.62|26.22|28.37|25.97|0
1754971500000|2025-08-12 04:05:00|28.38|25.98|28.38|25.98|28.4|26|28.36|25.96|0
1754971800000|2025-08-12 04:10:00|28.37|25.97|28.39|25.99|28.4|26|28.36|25.96|0
1754972100000|2025-08-12 04:15:00|28.38|25.98|28.38|25.98|28.39|25.99|28.36|25.96|0
1754972400000|2025-08-12 04:20:00|28.39|25.99|28.37|25.97|28.39|25.99|28.36|25.96|0
1754972700000|2025-08-12 04:25:00|28.36|25.96|28.38|25.98|28.39|25.99|28.36|25.96|0
1754973000000|2025-08-12 04:30:00|28.39|25.99|28.36|25.96|28.4|26|28.36|25.96|0
1754973300000|2025-08-12 04:35:00|28.35|25.95|28.32|25.92|28.38|25.98|28.31|25.91|0
1754973600000|2025-08-12 04:40:00|28.33|25.93|28.32|25.92|28.34|25.94|28.3|25.9|0
1754973900000|2025-08-12 04:45:00|28.33|25.93|28.31|25.91|28.33|25.93|28.3|25.9|0
1754974200000|2025-08-12 04:50:00|28.32|25.92|28.19|25.79|28.34|25.94|28.18|25.78|0
1754974500000|2025-08-12 04:55:00|28.18|25.78|28.18|25.78|28.19|25.79|28.16|25.76|0
1754974800000|2025-08-12 05:00:00|28.19|25.79|28.72|26.32|29|26.6|28.14|25.74|0
1754975100000|2025-08-12 05:05:00|28.73|26.33|28.45|26.05|28.76|26.36|28.39|25.99|0
1754975400000|2025-08-12 05:10:00|28.46|26.06|28.39|25.99|28.48|26.08|28.33|25.93|0
1754975700000|2025-08-12 05:15:00|28.38|25.98|28.36|25.96|28.51|26.11|28.33|25.93|0
1754976000000|2025-08-12 05:20:00|28.37|25.97|28.48|26.08|28.5|26.1|28.33|25.93|0
1754976300000|2025-08-12 05:25:00|28.47|26.07|28.48|26.08|28.52|26.12|28.46|26.06|0
1754976600000|2025-08-12 05:30:00|28.49|26.09|28.73|26.33|28.76|26.36|28.49|26.09|0
1754976900000|2025-08-12 05:35:00|28.74|26.34|28.71|26.31|28.76|26.36|28.58|26.18|0
1754977200000|2025-08-12 05:40:00|28.7|26.3|28.71|26.31|28.75|26.35|28.67|26.27|0
1754977500000|2025-08-12 05:45:00|28.7|26.3|28.67|26.27|28.72|26.32|28.65|26.25|0
1754977800000|2025-08-12 05:50:00|28.65|26.25|28.65|26.25|28.72|26.32|28.57|26.17|0
1754978100000|2025-08-12 05:55:00|28.66|26.26|28.45|26.05|28.66|26.26|28.43|26.03|0
1754978400000|2025-08-12 06:00:00|28.44|26.04|28.45|26.05|28.47|26.07|28.41|26.01|0
1754978700000|2025-08-12 06:05:00|28.44|26.04|28.44|26.04|28.45|26.05|28.32|25.92|0
1754979000000|2025-08-12 06:10:00|28.45|26.05|28.53|26.13|28.55|26.15|28.41|26.01|0
1754979300000|2025-08-12 06:15:00|28.54|26.14|28.53|26.13|28.57|26.17|28.49|26.09|0
1754979600000|2025-08-12 06:20:00|28.51|26.11|28.3|25.9|28.52|26.12|28.28|25.88|0
1754979900000|2025-08-12 06:25:00|28.29|25.89|28.11|25.71|28.3|25.9|28.09|25.69|0
1754980200000|2025-08-12 06:30:00|28.1|25.7|28.29|25.89|28.41|26.01|28.1|25.7|0
1754980500000|2025-08-12 06:35:00|28.28|25.88|28.33|25.93|28.36|25.96|28.27|25.87|0
1754980800000|2025-08-12 06:40:00|28.32|25.92|28.32|25.92|28.5|26.1|28.3|25.9|0
1754981100000|2025-08-12 06:45:00|28.33|25.93|28.27|25.87|28.33|25.93|28.24|25.84|0
1754981400000|2025-08-12 06:50:00|28.26|25.86|28.28|25.88|28.29|25.89|28.23|25.83|0
1754981700000|2025-08-12 06:55:00|28.3|25.9|28.34|25.94|28.35|25.95|28.26|25.86|0
1754982000000|2025-08-12 07:00:00|28.3|25.9|28.33|25.93|28.37|25.97|28.29|25.89|0
1754982300000|2025-08-12 07:05:00|28.34|25.94|28.27|25.87|28.36|25.96|28.22|25.82|0
1754982600000|2025-08-12 07:10:00|28.26|25.86|28.22|25.82|28.29|25.89|28.12|25.72|0
1754982900000|2025-08-12 07:15:00|28.23|25.83|28.27|25.87|28.28|25.88|28.19|25.79|0
1754983200000|2025-08-12 07:20:00|28.31|25.91|28.36|25.96|28.42|26.02|28.24|25.84|0
1754983500000|2025-08-12 07:25:00|28.32|25.92|28.26|25.86|28.37|25.97|28.15|25.75|0
1754983800000|2025-08-12 07:30:00|28.24|25.84|28.39|25.99|28.4|26|28.24|25.84|0
1754984100000|2025-08-12 07:35:00|28.38|25.98|28.38|25.98|28.45|26.05|28.36|25.96|0
1754984400000|2025-08-12 07:40:00|28.39|25.99|28.33|25.93|28.4|26|28.32|25.92|0
1754984700000|2025-08-12 07:45:00|28.34|25.94|28.17|25.77|28.34|25.94|28.15|25.75|0
1754985000000|2025-08-12 07:50:00|28.15|25.75|28.14|25.74|28.18|25.78|28.13|25.73|0
1754985300000|2025-08-12 07:55:00|28.15|25.75|28.22|25.82|28.23|25.83|28.14|25.74|0
1754985600000|2025-08-12 08:00:00|28.2|25.8|28.28|25.88|28.3|25.9|28.16|25.76|0
1754985900000|2025-08-12 08:05:00|28.29|25.89|28.23|25.83|28.31|25.91|28.19|25.79|0
1754986200000|2025-08-12 08:10:00|28.22|25.82|28.28|25.88|28.31|25.91|28.22|25.82|0
1754986500000|2025-08-12 08:15:00|28.3|25.9|28.24|25.84|28.3|25.9|28.19|25.79|0
1754986800000|2025-08-12 08:20:00|28.23|25.83|28.34|25.94|28.34|25.94|28.21|25.81|0
1754987100000|2025-08-12 08:25:00|28.33|25.93|28.32|25.92|28.36|25.96|28.29|25.89|0
1754987400000|2025-08-12 08:30:00|28.31|25.91|28.34|25.94|28.34|25.94|28.27|25.87|0
1754987700000|2025-08-12 08:35:00|28.33|25.93|28.33|25.93|28.35|25.95|28.27|25.87|0
1754988000000|2025-08-12 08:40:00|28.32|25.92|28.39|25.99|28.4|26|28.28|25.88|0
1754988300000|2025-08-12 08:45:00|28.38|25.98|28.42|26.02|28.46|26.06|28.37|25.97|0
1754988600000|2025-08-12 08:50:00|28.43|26.03|28.43|26.03|28.44|26.04|28.41|26.01|0
1754988900000|2025-08-12 08:55:00|28.44|26.04|28.42|26.02|28.44|26.04|28.4|26|0
1754989200000|2025-08-12 09:00:00|28.43|26.03|28.43|26.03|28.44|26.04|28.4|26|0
1754989500000|2025-08-12 09:05:00|28.42|26.02|28.42|26.02|28.44|26.04|28.41|26.01|0
1754989800000|2025-08-12 09:10:00|28.43|26.03|28.49|26.09|28.49|26.09|28.41|26.01|0
1754990100000|2025-08-12 09:15:00|28.47|26.07|28.47|26.07|28.49|26.09|28.45|26.05|0
1754990400000|2025-08-12 09:20:00|28.48|26.08|28.5|26.1|28.51|26.11|28.43|26.03|0
1754990700000|2025-08-12 09:25:00|28.49|26.09|28.46|26.06|28.5|26.1|28.44|26.04|0
1754991000000|2025-08-12 09:30:00|28.48|26.08|28.42|26.02|28.5|26.1|28.41|26.01|0
1754991300000|2025-08-12 09:35:00|28.41|26.01|28.41|26.01|28.45|26.05|28.4|26|0
1754991600000|2025-08-12 09:40:00|28.42|26.02|28.42|26.02|28.45|26.05|28.4|26|0
1754991900000|2025-08-12 09:45:00|28.43|26.03|28.41|26.01|28.44|26.04|28.38|25.98|0
1754992200000|2025-08-12 09:50:00|28.4|26|28.44|26.04|28.45|26.05|28.39|25.99|0
1754992500000|2025-08-12 09:55:00|28.42|26.02|28.48|26.08|28.49|26.09|28.41|26.01|0
1754992800000|2025-08-12 10:00:00|28.49|26.09|28.58|26.18|28.59|26.19|28.46|26.06|0
1754993100000|2025-08-12 10:05:00|28.59|26.19|28.59|26.19|28.61|26.21|28.55|26.15|0
1754993400000|2025-08-12 10:10:00|28.58|26.18|28.46|26.06|28.58|26.18|28.44|26.04|0
1754993700000|2025-08-12 10:15:00|28.47|26.07|28.53|26.13|28.54|26.14|28.46|26.06|0
1754994000000|2025-08-12 10:20:00|28.52|26.12|28.53|26.13|28.54|26.14|28.52|26.12|0
1754994300000|2025-08-12 10:25:00|28.54|26.14|28.52|26.12|28.55|26.15|28.51|26.11|0
1754994600000|2025-08-12 10:30:00|28.51|26.11|28.46|26.06|28.55|26.15|28.46|26.06|0
1754994900000|2025-08-12 10:35:00|28.47|26.07|28.59|26.19|28.59|26.19|28.45|26.05|0
1754995200000|2025-08-12 10:40:00|28.58|26.18|28.52|26.12|28.73|26.33|28.43|26.03|0
1754995500000|2025-08-12 10:45:00|28.51|26.11|28.53|26.13|28.55|26.15|28.49|26.09|0
1754995800000|2025-08-12 10:50:00|28.52|26.12|28.52|26.12|28.57|26.17|28.5|26.1|0
1754996100000|2025-08-12 10:55:00|28.53|26.13|28.5|26.1|28.55|26.15|28.49|26.09|0
1754996400000|2025-08-12 11:00:00|28.49|26.09|28.63|26.23|28.65|26.25|28.49|26.09|0
1754996700000|2025-08-12 11:05:00|28.64|26.24|28.69|26.29|28.7|26.3|28.62|26.22|0
1754997000000|2025-08-12 11:10:00|28.71|26.31|28.75|26.35|28.79|26.39|28.71|26.31|0
1754997300000|2025-08-12 11:15:00|28.76|26.36|28.66|26.26|28.79|26.39|28.66|26.26|0
1754997600000|2025-08-12 11:20:00|28.67|26.27|28.72|26.32|28.73|26.33|28.6|26.2|0
1754997900000|2025-08-12 11:25:00|28.73|26.33|28.69|26.29|28.76|26.36|28.69|26.29|0
1754998200000|2025-08-12 11:30:00|28.7|26.3|28.63|26.23|28.72|26.32|28.59|26.19|0
1754998500000|2025-08-12 11:35:00|28.62|26.22|28.63|26.23|28.64|26.24|28.55|26.15|0
1754998800000|2025-08-12 11:40:00|28.64|26.24|28.73|26.33|28.73|26.33|28.61|26.21|0
1754999100000|2025-08-12 11:45:00|28.72|26.32|28.82|26.42|28.84|26.44|28.7|26.3|0
1754999400000|2025-08-12 11:50:00|28.81|26.41|28.68|26.28|28.89|26.49|28.66|26.26|0
1754999700000|2025-08-12 11:55:00|28.67|26.27|28.62|26.22|28.67|26.27|28.57|26.17|0
1755000000000|2025-08-12 12:00:00|28.61|26.21|28.47|26.07|28.61|26.21|28.47|26.07|0
1755000300000|2025-08-12 12:05:00|28.46|26.06|28.52|26.12|28.57|26.17|28.46|26.06|0
1755000600000|2025-08-12 12:10:00|28.51|26.11|28.38|25.98|28.54|26.14|28.38|25.98|0
1755000900000|2025-08-12 12:15:00|28.39|25.99|28.42|26.02|28.47|26.07|28.38|25.98|0
1755001200000|2025-08-12 12:20:00|28.43|26.03|28.41|26.01|28.59|26.19|28.38|25.98|0
1755001500000|2025-08-12 12:25:00|28.38|25.98|28.39|25.99|28.45|26.05|28.27|25.87|0
1755001800000|2025-08-12 12:30:00|28.07|25.67|27.4|25|28.13|25.73|27.31|24.91|0
1755002100000|2025-08-12 12:35:00|27.38|24.98|27.04|24.64|27.38|24.98|27|24.6|0
1755002400000|2025-08-12 12:40:00|27.02|24.62|27.1|24.7|27.18|24.78|26.86|24.46|0
1755002700000|2025-08-12 12:45:00|27.09|24.69|26.98|24.58|27.23|24.83|26.96|24.56|0
1755003000000|2025-08-12 12:50:00|26.97|24.57|27.01|24.61|27.06|24.66|26.9|24.5|0
1755003300000|2025-08-12 12:55:00|27|24.6|27.15|24.75|27.23|24.83|26.92|24.52|0
1755003600000|2025-08-12 13:00:00|27.13|24.73|27.31|24.91|27.4|25|27.09|24.69|0
1755003900000|2025-08-12 13:05:00|27.33|24.93|27.38|24.98|27.44|25.04|27.27|24.87|0
1755004200000|2025-08-12 13:10:00|27.41|25.01|27.43|25.03|27.46|25.06|27.33|24.93|0
1755004500000|2025-08-12 13:15:00|27.44|25.04|27.39|24.99|27.47|25.07|27.36|24.96|0
1755004800000|2025-08-12 13:20:00|27.4|25|27.46|25.06|27.5|25.1|27.37|24.97|0
1755005100000|2025-08-12 13:25:00|27.47|25.07|28.66|26.26|28.7|26.3|27.46|25.06|0
1755005400000|2025-08-12 13:30:00|27.28|24.88|27.01|24.61|27.46|25.06|27|24.6|0
1755005700000|2025-08-12 13:35:00|27.02|24.62|26.97|24.57|27.09|24.69|26.91|24.51|0
1755006000000|2025-08-12 13:40:00|26.95|24.55|27.45|25.05|27.53|25.13|26.86|24.46|0
1755006300000|2025-08-12 13:45:00|27.49|25.09|27.74|25.34|27.85|25.45|27.28|24.88|0
1755006600000|2025-08-12 13:50:00|27.77|25.37|27.44|25.04|28.02|25.62|27.44|25.04|0
1755006900000|2025-08-12 13:55:00|27.43|25.03|27.61|25.21|27.69|25.29|27.32|24.92|0
1755007200000|2025-08-12 14:00:00|27.65|25.25|27.5|25.1|27.91|25.51|27.44|25.04|0
1755007500000|2025-08-12 14:05:00|27.49|25.09|27.25|24.85|27.52|25.12|27.13|24.73|0
1755007800000|2025-08-12 14:10:00|27.26|24.86|27.12|24.72|27.44|25.04|27.05|24.65|0
1755008100000|2025-08-12 14:15:00|27.11|24.71|27.07|24.67|27.14|24.74|26.89|24.49|0
1755008400000|2025-08-12 14:20:00|27.03|24.63|26.89|24.49|27.06|24.66|26.84|24.44|0
1755008700000|2025-08-12 14:25:00|26.9|24.5|26.86|24.46|27|24.6|26.85|24.45|0
1755009000000|2025-08-12 14:30:00|26.85|24.45|26.96|24.56|27.03|24.63|26.85|24.45|0
1755009300000|2025-08-12 14:35:00|26.97|24.57|26.88|24.48|27.02|24.62|26.83|24.43|0
1755009600000|2025-08-12 14:40:00|26.87|24.47|26.86|24.46|26.98|24.58|26.82|24.42|0
1755009900000|2025-08-12 14:45:00|26.87|24.47|26.77|24.37|26.92|24.52|26.74|24.34|0
1755010200000|2025-08-12 14:50:00|26.76|24.36|26.61|24.21|26.77|24.37|26.51|24.11|0
1755010500000|2025-08-12 14:55:00|26.64|24.24|26.7|24.3|26.77|24.37|26.63|24.23|0
1755010800000|2025-08-12 15:00:00|26.71|24.31|26.58|24.18|26.72|24.32|26.53|24.13|0
1755011100000|2025-08-12 15:05:00|26.57|24.17|26.57|24.17|26.59|24.19|26.44|24.04|0
1755011400000|2025-08-12 15:10:00|26.56|24.16|26.61|24.21|26.63|24.23|26.46|24.06|0
1755011700000|2025-08-12 15:15:00|26.6|24.2|26.58|24.18|26.65|24.25|26.48|24.08|0
1755012000000|2025-08-12 15:20:00|26.57|24.17|26.57|24.17|26.62|24.22|26.52|24.12|0
1755012300000|2025-08-12 15:25:00|26.58|24.18|26.66|24.26|26.76|24.36|26.54|24.14|0
1755012600000|2025-08-12 15:30:00|26.65|24.25|26.56|24.16|26.73|24.33|26.51|24.11|0
1755012900000|2025-08-12 15:35:00|26.57|24.17|26.46|24.06|26.59|24.19|26.43|24.03|0
1755013200000|2025-08-12 15:40:00|26.45|24.05|26.5|24.1|26.55|24.15|26.44|24.04|0
1755013500000|2025-08-12 15:45:00|26.49|24.09|26.42|24.02|26.52|24.12|26.37|23.97|0
1755013800000|2025-08-12 15:50:00|26.43|24.03|26.48|24.08|26.5|24.1|26.36|23.96|0
1755014100000|2025-08-12 15:55:00|26.49|24.09|26.36|23.96|26.5|24.1|26.29|23.89|0
1755014400000|2025-08-12 16:00:00|26.38|23.98|26.4|24|26.45|24.05|26.34|23.94|0
1755014700000|2025-08-12 16:05:00|26.42|24.02|26.43|24.03|26.45|24.05|26.38|23.98|0
1755015000000|2025-08-12 16:10:00|26.42|24.02|26.45|24.05|26.46|24.06|26.37|23.97|0
1755015300000|2025-08-12 16:15:00|26.46|24.06|26.4|24|26.48|24.08|26.37|23.97|0
1755015600000|2025-08-12 16:20:00|26.41|24.01|26.51|24.11|26.51|24.11|26.33|23.93|0
1755015900000|2025-08-12 16:25:00|26.5|24.1|26.46|24.06|26.53|24.13|26.4|24|0
1755016200000|2025-08-12 16:30:00|26.45|24.05|26.39|23.99|26.48|24.08|26.36|23.96|0
1755016500000|2025-08-12 16:35:00|26.4|24|26.52|24.12|26.52|24.12|26.38|23.98|0
1755016800000|2025-08-12 16:40:00|26.53|24.13|26.49|24.09|26.56|24.16|26.46|24.06|0
1755017100000|2025-08-12 16:45:00|26.5|24.1|26.4|24|26.51|24.11|26.35|23.95|0
1755017400000|2025-08-12 16:50:00|26.41|24.01|26.6|24.2|26.61|24.21|26.38|23.98|0
1755017700000|2025-08-12 16:55:00|26.59|24.19|26.71|24.31|26.71|24.31|26.5|24.1|0
1755018000000|2025-08-12 17:00:00|26.7|24.3|26.71|24.31|26.74|24.34|26.68|24.28|0
1755018300000|2025-08-12 17:05:00|26.72|24.32|26.76|24.36|26.76|24.36|26.68|24.28|0
1755018600000|2025-08-12 17:10:00|26.77|24.37|26.75|24.35|26.82|24.42|26.75|24.35|0
1755018900000|2025-08-12 17:15:00|26.74|24.34|26.81|24.41|26.82|24.42|26.72|24.32|0
1755019200000|2025-08-12 17:20:00|26.82|24.42|26.8|24.4|26.84|24.44|26.76|24.36|0
1755019500000|2025-08-12 17:25:00|26.78|24.38|26.9|24.5|26.93|24.53|26.78|24.38|0
1755019800000|2025-08-12 17:30:00|26.89|24.49|26.75|24.35|26.91|24.51|26.57|24.17|0
1755020100000|2025-08-12 17:35:00|26.77|24.37|26.69|24.29|26.79|24.39|26.69|24.29|0
1755020400000|2025-08-12 17:40:00|26.7|24.3|26.69|24.29|26.74|24.34|26.68|24.28|0
1755020700000|2025-08-12 17:45:00|26.7|24.3|26.64|24.24|26.71|24.31|26.64|24.24|0
1755021000000|2025-08-12 17:50:00|26.65|24.25|26.62|24.22|26.67|24.27|26.6|24.2|0
1755021300000|2025-08-12 17:55:00|26.63|24.23|26.61|24.21|26.64|24.24|26.59|24.19|0
1755021600000|2025-08-12 18:00:00|26.6|24.2|26.62|24.22|26.65|24.25|26.58|24.18|0
1755021900000|2025-08-12 18:05:00|26.63|24.23|26.62|24.22|26.64|24.24|26.58|24.18|0
1755022200000|2025-08-12 18:10:00|26.63|24.23|26.63|24.23|26.65|24.25|26.58|24.18|0
1755022500000|2025-08-12 18:15:00|26.62|24.22|26.54|24.14|26.66|24.26|26.47|24.07|0
1755022800000|2025-08-12 18:20:00|26.53|24.13|26.53|24.13|26.59|24.19|26.5|24.1|0
1755023100000|2025-08-12 18:25:00|26.54|24.14|26.58|24.18|26.64|24.24|26.54|24.14|0
1755023400000|2025-08-12 18:30:00|26.57|24.17|26.58|24.18|26.61|24.21|26.55|24.15|0
1755023700000|2025-08-12 18:35:00|26.57|24.17|26.62|24.22|26.65|24.25|26.5|24.1|0
1755024000000|2025-08-12 18:40:00|26.63|24.23|26.62|24.22|26.65|24.25|26.6|24.2|0
1755024300000|2025-08-12 18:45:00|26.61|24.21|26.59|24.19|26.66|24.26|26.55|24.15|0
1755024600000|2025-08-12 18:50:00|26.58|24.18|26.56|24.16|26.6|24.2|26.55|24.15|0
1755024900000|2025-08-12 18:55:00|26.57|24.17|26.63|24.23|26.66|24.26|26.55|24.15|0
1755025200000|2025-08-12 19:00:00|26.62|24.22|26.63|24.23|26.65|24.25|26.58|24.18|0
1755025500000|2025-08-12 19:05:00|26.62|24.22|26.63|24.23|26.64|24.24|26.59|24.19|0
1755025800000|2025-08-12 19:10:00|26.64|24.24|26.62|24.22|26.67|24.27|26.59|24.19|0
1755026100000|2025-08-12 19:15:00|26.61|24.21|26.63|24.23|26.66|24.26|26.57|24.17|0
1755026400000|2025-08-12 19:20:00|26.64|24.24|26.62|24.22|26.66|24.26|26.6|24.2|0
1755026700000|2025-08-12 19:25:00|26.63|24.23|26.63|24.23|26.65|24.25|26.59|24.19|0
1755027000000|2025-08-12 19:30:00|26.64|24.24|26.61|24.21|26.64|24.24|26.6|24.2|0
1755027300000|2025-08-12 19:35:00|26.62|24.22|26.52|24.12|26.64|24.24|26.5|24.1|0
1755027600000|2025-08-12 19:40:00|26.53|24.13|26.62|24.22|26.66|24.26|26.5|24.1|0
1755027900000|2025-08-12 19:45:00|26.61|24.21|26.54|24.14|26.64|24.24|26.53|24.13|0
1755028200000|2025-08-12 19:50:00|26.65|24.25|26.46|24.06|26.65|24.25|26.4|24|0
1755028500000|2025-08-12 19:55:00|26.48|24.08|26.41|24.01|26.52|24.12|26.33|23.93|0
1755028800000|2025-08-12 20:00:00|26.4|24|26.43|24.03|26.45|24.05|26.35|23.95|0
1755029100000|2025-08-12 20:05:00|26.44|24.04|26.41|24.01|26.45|24.05|26.38|23.98|0
1755029400000|2025-08-12 20:10:00|26.42|24.02|26.45|24.05|26.45|24.05|26.39|23.99|0
1755029700000|2025-08-12 20:15:00|26.44|24.04|26.43|24.03|26.45|24.05|26.41|24.01|0
1755030000000|2025-08-12 20:20:00|26.42|24.02|26.43|24.03|26.45|24.05|26.41|24.01|0
1755030300000|2025-08-12 20:25:00|26.44|24.04|26.42|24.02|26.44|24.04|26.41|24.01|0
1755030600000|2025-08-12 20:30:00|26.43|24.03|26.42|24.02|26.44|24.04|26.41|24.01|0
1755030900000|2025-08-12 20:35:00|26.41|24.01|26.44|24.04|26.44|24.04|26.41|24.01|0
1755031200000|2025-08-12 20:40:00|26.45|24.05|26.44|24.04|26.45|24.05|26.44|24.04|0
1755031500000|2025-08-12 20:45:00|26.45|24.05|26.45|24.05|26.46|24.06|26.43|24.03|0
1755031800000|2025-08-12 20:50:00|26.46|24.06|26.43|24.03|26.47|24.07|26.43|24.03|0
1755032100000|2025-08-12 20:55:00|26.73|23.73|26.72|23.72|26.75|23.75|26.67|23.67|0
1755032400000|2025-08-12 21:00:00|26.73|23.73|26.73|23.73|26.74|23.74|26.72|23.72|0
1755032700000|2025-08-12 21:05:00|26.75|23.75|26.78|23.78|26.78|23.78|26.75|23.75|0
1755033000000|2025-08-12 21:10:00|26.74|23.74|26.76|23.76|26.77|23.77|26.74|23.74|0
1755033300000|2025-08-12 21:15:00|26.77|23.77|26.75|23.75|26.77|23.77|26.75|23.75|0
1755034200000|2025-08-12 21:30:00|26.77|23.77|26.78|23.78|26.78|23.78|26.77|23.77|0
1755034500000|2025-08-12 21:35:00|26.79|23.79|26.78|23.78|26.79|23.79|26.78|23.78|0
1755034800000|2025-08-12 21:40:00|26.79|23.79|26.8|23.8|26.82|23.82|26.79|23.79|0
1755035100000|2025-08-12 21:45:00|26.81|23.81|26.77|23.77|26.81|23.81|26.77|23.77|0
1755035400000|2025-08-12 21:50:00|26.78|23.78|26.77|23.77|26.78|23.78|26.77|23.77|0
1755035700000|2025-08-12 21:55:00|26.79|23.79|26.79|23.79|26.79|23.79|26.78|23.78|0
1755036000000|2025-08-12 22:00:00|26.76|23.76|26.76|23.76|26.81|23.81|26.73|23.73|0
1755036300000|2025-08-12 22:05:00|26.77|23.77|26.82|23.82|26.82|23.82|26.75|23.75|0
1755036600000|2025-08-12 22:10:00|26.81|23.81|26.79|23.79|26.81|23.81|26.77|23.77|0
1755036900000|2025-08-12 22:15:00|26.78|23.78|26.83|23.83|26.85|23.85|26.77|23.77|0
1755037200000|2025-08-12 22:20:00|26.82|23.82|26.81|23.81|26.84|23.84|26.8|23.8|0
1755037500000|2025-08-12 22:25:00|26.83|23.83|26.8|23.8|26.83|23.83|26.79|23.79|0
1755037800000|2025-08-12 22:30:00|26.81|23.81|26.84|23.84|26.85|23.85|26.81|23.81|0
1755038100000|2025-08-12 22:35:00|26.83|23.83|26.84|23.84|26.84|23.84|26.83|23.83|0
1755038400000|2025-08-12 22:40:00|26.83|23.83|26.81|23.81|26.84|23.84|26.8|23.8|0
1755038700000|2025-08-12 22:45:00|26.8|23.8|26.83|23.83|26.83|23.83|26.8|23.8|0
1755039000000|2025-08-12 22:50:00|26.82|23.82|26.82|23.82|26.83|23.83|26.82|23.82|0
1755039300000|2025-08-12 22:55:00|26.83|23.83|26.82|23.82|26.83|23.83|26.82|23.82|0
1755039600000|2025-08-12 23:00:00|26.83|23.83|26.8|23.8|26.83|23.83|26.78|23.78|0
1755039900000|2025-08-12 23:05:00|26.79|23.79|26.75|23.75|26.79|23.79|26.74|23.74|0
1755040200000|2025-08-12 23:10:00|26.74|23.74|26.74|23.74|26.75|23.75|26.73|23.73|0
1755040500000|2025-08-12 23:15:00|26.73|23.73|26.79|23.79|26.79|23.79|26.73|23.73|0
1755040800000|2025-08-12 23:20:00|26.78|23.78|26.77|23.77|26.79|23.79|26.75|23.75|0
1755041100000|2025-08-12 23:25:00|26.76|23.76|26.74|23.74|26.77|23.77|26.73|23.73|0
1755041400000|2025-08-12 23:30:00|26.75|23.75|26.78|23.78|26.79|23.79|26.74|23.74|0
1755041700000|2025-08-12 23:35:00|26.77|23.77|26.76|23.76|26.77|23.77|26.76|23.76|0
1755042000000|2025-08-12 23:40:00|26.77|23.77|26.7|23.7|26.77|23.77|26.69|23.69|0
1755042300000|2025-08-12 23:45:00|26.69|23.69|26.64|23.64|26.72|23.72|26.59|23.59|0
1755042600000|2025-08-12 23:50:00|26.63|23.63|26.62|23.62|26.76|23.76|26.58|23.58|0
1755042900000|2025-08-12 23:55:00|26.61|23.61|26.58|23.58|26.66|23.66|26.57|23.57|0
1755043200000|2025-08-13 00:00:00|26.59|23.59|26.66|23.66|26.66|23.66|26.58|23.58|0
1755043500000|2025-08-13 00:05:00|26.67|23.67|26.61|23.61|26.73|23.73|26.56|23.56|0
1755043800000|2025-08-13 00:10:00|26.6|23.6|26.66|23.66|26.66|23.66|26.6|23.6|0
1755044100000|2025-08-13 00:15:00|26.65|23.65|26.25|23.85|26.66|23.96|26.19|23.65|0
1755044400000|2025-08-13 00:20:00|26.24|23.84|26.24|23.84|26.25|23.85|26.21|23.81|0
1755044700000|2025-08-13 00:25:00|26.23|23.83|26.29|23.89|26.3|23.9|26.22|23.82|0
1755045000000|2025-08-13 00:30:00|26.28|23.88|26.34|23.94|26.35|23.95|26.27|23.87|0
1755045300000|2025-08-13 00:35:00|26.33|23.93|26.33|23.93|26.36|23.96|26.31|23.91|0
1755045600000|2025-08-13 00:40:00|26.34|23.94|26.32|23.92|26.35|23.95|26.31|23.91|0
1755045900000|2025-08-13 00:45:00|26.31|23.91|26.29|23.89|26.47|24.07|26.22|23.82|0
1755046200000|2025-08-13 00:50:00|26.28|23.88|26.27|23.87|26.3|23.9|26.26|23.86|0
1755046500000|2025-08-13 00:55:00|26.28|23.88|26.33|23.93|26.34|23.94|26.26|23.86|0
1755046800000|2025-08-13 01:00:00|26.34|23.94|26.31|23.91|26.34|23.94|26.31|23.91|0
1755047100000|2025-08-13 01:05:00|26.33|23.93|26.33|23.93|26.35|23.95|26.31|23.91|0
1755047400000|2025-08-13 01:10:00|26.32|23.92|26.33|23.93|26.35|23.95|26.31|23.91|0
1755047700000|2025-08-13 01:15:00|26.32|23.92|26.34|23.94|26.35|23.95|26.32|23.92|0
1755048000000|2025-08-13 01:20:00|26.35|23.95|26.4|24|26.4|24|26.34|23.94|0
1755048300000|2025-08-13 01:25:00|26.41|24.01|26.43|24.03|26.46|24.06|26.38|23.98|0
1755048600000|2025-08-13 01:30:00|26.44|24.04|26.42|24.02|26.44|24.04|26.39|23.99|0
1755048900000|2025-08-13 01:35:00|26.41|24.01|26.43|24.03|26.45|24.05|26.41|24.01|0
1755049200000|2025-08-13 01:40:00|26.44|24.04|26.43|24.03|26.5|24.1|26.42|24.02|0
1755049500000|2025-08-13 01:45:00|26.42|24.02|26.45|24.05|26.46|24.06|26.41|24.01|0
1755049800000|2025-08-13 01:50:00|26.44|24.04|26.42|24.02|26.48|24.08|26.4|24|0
1755050100000|2025-08-13 01:55:00|26.41|24.01|26.42|24.02|26.44|24.04|26.4|24|0
1755050400000|2025-08-13 02:00:00|26.43|24.03|26.42|24.02|26.45|24.05|26.41|24.01|0
1755050700000|2025-08-13 02:05:00|26.43|24.03|26.42|24.02|26.45|24.05|26.41|24.01|0
1755051000000|2025-08-13 02:10:00|26.41|24.01|26.41|24.01|26.44|24.04|26.4|24|0
1755051300000|2025-08-13 02:15:00|26.4|24|26.41|24.01|26.43|24.03|26.38|23.98|0
1755051600000|2025-08-13 02:20:00|26.4|24|26.41|24.01|26.43|24.03|26.39|23.99|0
1755051900000|2025-08-13 02:25:00|26.4|24|26.41|24.01|26.42|24.02|26.39|23.99|0
1755052200000|2025-08-13 02:30:00|26.39|23.99|26.31|23.91|26.42|24.02|26.28|23.88|0
1755052500000|2025-08-13 02:35:00|26.3|23.9|26.32|23.92|26.33|23.93|26.3|23.9|0
1755052800000|2025-08-13 02:40:00|26.33|23.93|26.32|23.92|26.35|23.95|26.31|23.91|0
1755053100000|2025-08-13 02:45:00|26.33|23.93|26.33|23.93|26.35|23.95|26.31|23.91|0
1755053400000|2025-08-13 02:50:00|26.32|23.92|26.31|23.91|26.34|23.94|26.3|23.9|0
1755053700000|2025-08-13 02:55:00|26.32|23.92|26.33|23.93|26.33|23.93|26.3|23.9|0
1755054000000|2025-08-13 03:00:00|26.34|23.94|26.31|23.91|26.34|23.94|26.31|23.91|0
1755054300000|2025-08-13 03:05:00|26.32|23.92|26.33|23.93|26.34|23.94|26.31|23.91|0
1755054600000|2025-08-13 03:10:00|26.32|23.92|26.3|23.9|26.33|23.93|26.3|23.9|0
1755054900000|2025-08-13 03:15:00|26.31|23.91|26.31|23.91|26.33|23.93|26.29|23.89|0
1755055200000|2025-08-13 03:20:00|26.32|23.92|26.32|23.92|26.34|23.94|26.3|23.9|0
1755055500000|2025-08-13 03:25:00|26.31|23.91|26.32|23.92|26.33|23.93|26.3|23.9|0
1755055800000|2025-08-13 03:30:00|26.33|23.93|26.34|23.94|26.35|23.95|26.3|23.9|0
1755056100000|2025-08-13 03:35:00|26.33|23.93|26.32|23.92|26.35|23.95|26.32|23.92|0
1755056400000|2025-08-13 03:40:00|26.31|23.91|26.31|23.91|26.34|23.94|26.31|23.91|0
1755056700000|2025-08-13 03:45:00|26.32|23.92|26.34|23.94|26.34|23.94|26.31|23.91|0
1755057000000|2025-08-13 03:50:00|26.32|23.92|26.33|23.93|26.35|23.95|26.31|23.91|0
1755057300000|2025-08-13 03:55:00|26.32|23.92|26.31|23.91|26.33|23.93|26.3|23.9|0
1755057600000|2025-08-13 04:00:00|26.17|23.77|26.33|23.93|26.34|23.94|26.17|23.77|0
1755057900000|2025-08-13 04:05:00|26.32|23.92|26.28|23.88|26.33|23.93|26.27|23.87|0
1755058200000|2025-08-13 04:10:00|26.27|23.87|26.29|23.89|26.31|23.91|26.27|23.87|0
1755058500000|2025-08-13 04:15:00|26.28|23.88|26.26|23.86|26.3|23.9|26.23|23.83|0
1755058800000|2025-08-13 04:20:00|26.27|23.87|26.26|23.86|26.28|23.88|26.25|23.85|0
1755059100000|2025-08-13 04:25:00|26.25|23.85|26.27|23.87|26.28|23.88|26.24|23.84|0
1755059400000|2025-08-13 04:30:00|26.26|23.86|26.21|23.81|26.27|23.87|26.21|23.81|0
1755059700000|2025-08-13 04:35:00|26.22|23.82|26.23|23.83|26.24|23.84|26.2|23.8|0
1755060000000|2025-08-13 04:40:00|26.24|23.84|26.22|23.82|26.24|23.84|26.2|23.8|0
1755060300000|2025-08-13 04:45:00|26.21|23.81|26.2|23.8|26.23|23.83|26.2|23.8|0
1755060600000|2025-08-13 04:50:00|26.19|23.79|26.23|23.83|26.24|23.84|26.19|23.79|0
1755060900000|2025-08-13 04:55:00|26.22|23.82|26.26|23.86|26.26|23.86|26.2|23.8|0
1755061200000|2025-08-13 05:00:00|26.25|23.85|26.2|23.8|26.25|23.85|26.2|23.8|0
1755061500000|2025-08-13 05:05:00|26.21|23.81|26.21|23.81|26.23|23.83|26.19|23.79|0
1755061800000|2025-08-13 05:10:00|26.22|23.82|26.22|23.82|26.24|23.84|26.2|23.8|0
1755062100000|2025-08-13 05:15:00|26.21|23.81|26.21|23.81|26.23|23.83|26.21|23.81|0
1755062400000|2025-08-13 05:20:00|26.22|23.82|26.23|23.83|26.23|23.83|26.22|23.82|0
1755062700000|2025-08-13 05:25:00|26.22|23.82|26.22|23.82|26.23|23.83|26.21|23.81|0
1755063000000|2025-08-13 05:30:00|26.21|23.81|26.22|23.82|26.23|23.83|26.2|23.8|0
1755063300000|2025-08-13 05:35:00|26.21|23.81|26.2|23.8|26.22|23.82|26.19|23.79|0
1755063600000|2025-08-13 05:40:00|26.22|23.82|26.23|23.83|26.24|23.84|26.21|23.81|0
1755063900000|2025-08-13 05:45:00|26.24|23.84|26.22|23.82|26.24|23.84|26.21|23.81|0
1755064200000|2025-08-13 05:50:00|26.21|23.81|26.24|23.84|26.25|23.85|26.21|23.81|0
1755064500000|2025-08-13 05:55:00|26.25|23.85|26.22|23.82|26.26|23.86|26.21|23.81|0
1755064800000|2025-08-13 06:00:00|26.23|23.83|26.28|23.88|26.29|23.89|26.2|23.8|0
1755065100000|2025-08-13 06:05:00|26.29|23.89|26.28|23.88|26.3|23.9|26.25|23.85|0
1755065400000|2025-08-13 06:10:00|26.27|23.87|26.29|23.89|26.3|23.9|26.27|23.87|0
1755065700000|2025-08-13 06:15:00|26.3|23.9|26.26|23.86|26.3|23.9|26.22|23.82|0
1755066000000|2025-08-13 06:20:00|26.25|23.85|26.26|23.86|26.28|23.88|26.24|23.84|0
1755066300000|2025-08-13 06:25:00|26.27|23.87|26.27|23.87|26.28|23.88|26.25|23.85|0
1755066600000|2025-08-13 06:30:00|26.26|23.86|26.25|23.85|26.29|23.89|26.22|23.82|0
1755066900000|2025-08-13 06:35:00|26.24|23.84|26.21|23.81|26.27|23.87|26.19|23.79|0
1755067200000|2025-08-13 06:40:00|26.22|23.82|26.16|23.76|26.22|23.82|26.09|23.69|0
1755067500000|2025-08-13 06:45:00|26.17|23.77|26.17|23.77|26.19|23.79|26.16|23.76|0
1755067800000|2025-08-13 06:50:00|26.14|23.74|26.22|23.82|26.25|23.85|26.14|23.74|0
1755068100000|2025-08-13 06:55:00|26.23|23.83|26.23|23.83|26.24|23.84|26.22|23.82|0
1755068400000|2025-08-13 07:00:00|26.21|23.81|26.1|23.7|26.26|23.86|26.09|23.69|0
1755068700000|2025-08-13 07:05:00|26.09|23.69|26.11|23.71|26.16|23.76|26.09|23.69|0
1755069000000|2025-08-13 07:10:00|26.12|23.72|26.02|23.62|26.13|23.73|25.99|23.59|0
1755069300000|2025-08-13 07:15:00|26.01|23.61|25.97|23.57|26.03|23.63|25.95|23.55|0
1755069600000|2025-08-13 07:20:00|25.96|23.56|25.92|23.52|25.98|23.58|25.91|23.51|0
1755069900000|2025-08-13 07:25:00|25.93|23.53|25.93|23.53|25.94|23.54|25.9|23.5|0
1755070200000|2025-08-13 07:30:00|25.91|23.51|25.91|23.51|25.95|23.55|25.9|23.5|0
1755070500000|2025-08-13 07:35:00|25.92|23.52|25.92|23.52|25.94|23.54|25.9|23.5|0
1755070800000|2025-08-13 07:40:00|25.91|23.51|25.9|23.5|25.95|23.55|25.9|23.5|0
1755071100000|2025-08-13 07:45:00|25.89|23.49|25.92|23.52|25.93|23.53|25.88|23.48|0
1755071400000|2025-08-13 07:50:00|25.93|23.53|25.91|23.51|25.94|23.54|25.91|23.51|0
1755071700000|2025-08-13 07:55:00|25.9|23.5|25.9|23.5|25.93|23.53|25.9|23.5|0
1755072000000|2025-08-13 08:00:00|25.92|23.52|25.91|23.51|25.95|23.55|25.88|23.48|0
1755072300000|2025-08-13 08:05:00|25.9|23.5|25.91|23.51|25.94|23.54|25.89|23.49|0
1755072600000|2025-08-13 08:10:00|25.92|23.52|25.87|23.47|25.93|23.53|25.87|23.47|0
1755072900000|2025-08-13 08:15:00|25.86|23.46|25.86|23.46|25.88|23.48|25.84|23.44|0
1755073200000|2025-08-13 08:20:00|25.83|23.43|25.83|23.43|25.85|23.45|25.8|23.4|0
1755073500000|2025-08-13 08:25:00|25.82|23.42|25.82|23.42|25.84|23.44|25.8|23.4|0
1755073800000|2025-08-13 08:30:00|25.83|23.43|25.81|23.41|25.83|23.43|25.79|23.39|0
1755074100000|2025-08-13 08:35:00|25.82|23.42|25.83|23.43|25.83|23.43|25.76|23.36|0
1755074400000|2025-08-13 08:40:00|25.84|23.44|25.84|23.44|25.86|23.46|25.8|23.4|0
1755074700000|2025-08-13 08:45:00|25.82|23.42|25.88|23.48|25.89|23.49|25.81|23.41|0
1755075000000|2025-08-13 08:50:00|25.87|23.47|25.83|23.43|25.9|23.5|25.83|23.43|0
1755075300000|2025-08-13 08:55:00|25.84|23.44|25.83|23.43|25.84|23.44|25.81|23.41|0
1755075600000|2025-08-13 09:00:00|25.84|23.44|25.86|23.46|25.93|23.53|25.81|23.41|0
1755075900000|2025-08-13 09:05:00|25.87|23.47|25.91|23.51|25.94|23.54|25.85|23.45|0
1755076200000|2025-08-13 09:10:00|25.9|23.5|25.86|23.46|25.94|23.54|25.85|23.45|0
1755076500000|2025-08-13 09:15:00|25.87|23.47|25.85|23.45|25.9|23.5|25.85|23.45|0
1755076800000|2025-08-13 09:20:00|25.86|23.46|25.86|23.46|25.88|23.48|25.84|23.44|0
1755077100000|2025-08-13 09:25:00|25.87|23.47|25.87|23.47|25.88|23.48|25.85|23.45|0
1755077400000|2025-08-13 09:30:00|25.88|23.48|25.87|23.47|25.88|23.48|25.85|23.45|0
1755077700000|2025-08-13 09:35:00|25.86|23.46|25.87|23.47|25.89|23.49|25.85|23.45|0
1755078000000|2025-08-13 09:40:00|25.86|23.46|25.86|23.46|25.89|23.49|25.84|23.44|0
1755078300000|2025-08-13 09:45:00|25.85|23.45|25.87|23.47|25.89|23.49|25.85|23.45|0
1755078600000|2025-08-13 09:50:00|25.88|23.48|25.87|23.47|25.88|23.48|25.84|23.44|0
1755078900000|2025-08-13 09:55:00|25.86|23.46|25.71|23.31|25.87|23.47|25.7|23.3|0
1755079200000|2025-08-13 10:00:00|25.72|23.32|25.74|23.34|25.75|23.35|25.69|23.29|0
1755079500000|2025-08-13 10:05:00|25.75|23.35|25.71|23.31|25.75|23.35|25.68|23.28|0
1755079800000|2025-08-13 10:10:00|25.72|23.32|25.71|23.31|25.74|23.34|25.7|23.3|0
1755080100000|2025-08-13 10:15:00|25.7|23.3|25.72|23.32|25.74|23.34|25.7|23.3|0
1755080400000|2025-08-13 10:20:00|25.71|23.31|25.72|23.32|25.75|23.35|25.71|23.31|0
1755080700000|2025-08-13 10:25:00|25.73|23.33|25.77|23.37|25.77|23.37|25.71|23.31|0
1755081000000|2025-08-13 10:30:00|25.76|23.36|25.82|23.42|25.84|23.44|25.76|23.36|0
1755081300000|2025-08-13 10:35:00|25.81|23.41|25.82|23.42|25.86|23.46|25.79|23.39|0
1755081600000|2025-08-13 10:40:00|25.83|23.43|25.82|23.42|25.84|23.44|25.81|23.41|0
1755081900000|2025-08-13 10:45:00|25.81|23.41|25.83|23.43|25.85|23.45|25.8|23.4|0
1755082200000|2025-08-13 10:50:00|25.82|23.42|25.81|23.41|25.84|23.44|25.79|23.39|0
1755082500000|2025-08-13 10:55:00|25.82|23.42|25.81|23.41|25.83|23.43|25.79|23.39|0
1755082800000|2025-08-13 11:00:00|25.8|23.4|25.82|23.42|25.83|23.43|25.79|23.39|0
1755083100000|2025-08-13 11:05:00|25.81|23.41|25.82|23.42|25.82|23.42|25.81|23.41|0
1755083400000|2025-08-13 11:10:00|25.81|23.41|25.82|23.42|25.84|23.44|25.8|23.4|0
1755083700000|2025-08-13 11:15:00|25.81|23.41|25.82|23.42|25.83|23.43|25.8|23.4|0
1755084000000|2025-08-13 11:20:00|25.81|23.41|25.83|23.43|25.84|23.44|25.8|23.4|0
1755084300000|2025-08-13 11:25:00|25.84|23.44|25.73|23.33|25.84|23.44|25.72|23.32|0
1755084600000|2025-08-13 11:30:00|25.82|23.42|25.83|23.43|25.86|23.46|25.8|23.4|0
1755084900000|2025-08-13 11:35:00|25.84|23.44|25.82|23.42|25.86|23.46|25.81|23.41|0
1755085200000|2025-08-13 11:40:00|25.81|23.41|25.83|23.43|25.84|23.44|25.76|23.36|0
1755085500000|2025-08-13 11:45:00|25.84|23.44|25.82|23.42|25.92|23.52|25.75|23.35|0
1755085800000|2025-08-13 11:50:00|25.83|23.43|25.8|23.4|25.87|23.47|25.74|23.34|0
1755086100000|2025-08-13 11:55:00|25.82|23.42|25.81|23.41|25.84|23.44|25.8|23.4|0
1755086400000|2025-08-13 12:00:00|25.79|23.39|25.82|23.42|25.83|23.43|24.42|22.02|0
1755086700000|2025-08-13 12:05:00|25.83|23.43|25.81|23.41|25.83|23.43|25.79|23.39|0
1755087000000|2025-08-13 12:10:00|25.8|23.4|25.81|23.41|25.85|23.45|25.78|23.38|0
1755087300000|2025-08-13 12:15:00|25.8|23.4|25.8|23.4|25.82|23.42|25.78|23.38|0
1755087600000|2025-08-13 12:20:00|25.81|23.41|25.77|23.37|25.81|23.41|25.74|23.34|0
1755087900000|2025-08-13 12:25:00|25.76|23.36|25.71|23.31|25.76|23.36|25.7|23.3|0
1755088200000|2025-08-13 12:30:00|25.73|23.33|25.71|23.31|25.74|23.34|25.16|22.76|0
1755088500000|2025-08-13 12:35:00|25.72|23.32|25.62|23.22|25.73|23.33|25.6|23.2|0
1755088800000|2025-08-13 12:40:00|25.61|23.21|25.6|23.2|25.63|23.23|25.59|23.19|0
1755089100000|2025-08-13 12:45:00|25.61|23.21|25.52|23.12|25.63|23.23|25.5|23.1|0
1755089400000|2025-08-13 12:50:00|25.53|23.13|25.53|23.13|25.53|23.13|25.5|23.1|0
1755089700000|2025-08-13 12:55:00|25.52|23.12|25.53|23.13|25.58|23.18|25.51|23.11|0
1755090000000|2025-08-13 13:00:00|25.3|22.9|25.56|23.16|25.58|23.18|25.3|22.9|0
1755090300000|2025-08-13 13:05:00|25.57|23.17|25.55|23.15|25.6|23.2|25.55|23.15|0
1755090600000|2025-08-13 13:10:00|25.56|23.16|25.52|23.12|25.58|23.18|25.5|23.1|0
1755090900000|2025-08-13 13:15:00|25.57|23.17|25.53|23.13|25.59|23.19|25.53|23.13|0
1755091200000|2025-08-13 13:20:00|25.51|23.11|25.52|23.12|25.56|23.16|25.49|23.09|0
1755091500000|2025-08-13 13:25:00|25.51|23.11|25.23|22.83|25.51|23.11|25.23|22.83|0
1755091800000|2025-08-13 13:30:00|25.58|23.18|25.44|23.04|25.64|23.24|25.36|22.96|0
1755092100000|2025-08-13 13:35:00|25.41|23.01|25.51|23.11|25.56|23.16|25.4|23|0
1755092400000|2025-08-13 13:40:00|25.5|23.1|25.55|23.15|25.62|23.22|25.47|23.07|0
1755092700000|2025-08-13 13:45:00|25.56|23.16|25.55|23.15|25.66|23.26|25.52|23.12|0
1755093000000|2025-08-13 13:50:00|25.54|23.14|25.51|23.11|25.62|23.22|25.49|23.09|0
1755093300000|2025-08-13 13:55:00|25.52|23.12|25.66|23.26|25.8|23.4|25.52|23.12|0
1755093600000|2025-08-13 14:00:00|25.65|23.25|25.7|23.3|25.77|23.37|25.63|23.23|0
1755093900000|2025-08-13 14:05:00|25.71|23.31|25.75|23.35|25.8|23.4|25.67|23.27|0
1755094200000|2025-08-13 14:10:00|25.77|23.37|25.86|23.46|25.95|23.55|25.74|23.34|0
1755094500000|2025-08-13 14:15:00|25.87|23.47|25.93|23.53|25.94|23.54|25.84|23.44|0
1755094800000|2025-08-13 14:20:00|25.92|23.52|26.05|23.65|26.1|23.7|25.86|23.46|0
1755095100000|2025-08-13 14:25:00|26.06|23.66|26.24|23.84|26.3|23.9|26.03|23.63|0
1755095400000|2025-08-13 14:30:00|26.23|23.83|26.3|23.9|26.35|23.95|26.18|23.78|0
1755095700000|2025-08-13 14:35:00|26.29|23.89|26.25|23.85|26.34|23.94|26.14|23.74|0
1755096000000|2025-08-13 14:40:00|26.26|23.86|26.16|23.76|26.36|23.96|26.15|23.75|0
1755096300000|2025-08-13 14:45:00|26.15|23.75|26.29|23.89|26.37|23.97|26.13|23.73|0
1755096600000|2025-08-13 14:50:00|26.3|23.9|26.28|23.88|26.37|23.97|26.25|23.85|0
1755096900000|2025-08-13 14:55:00|26.25|23.85|26.25|23.85|26.28|23.88|26.19|23.79|0
1755097200000|2025-08-13 15:00:00|26.26|23.86|26.2|23.8|26.27|23.87|26.15|23.75|0
1755097500000|2025-08-13 15:05:00|26.19|23.79|26.3|23.9|26.3|23.9|26.14|23.74|0
1755097800000|2025-08-13 15:10:00|26.31|23.91|26.29|23.89|26.34|23.94|26.25|23.85|0
1755098100000|2025-08-13 15:15:00|26.3|23.9|26.27|23.87|26.42|24.02|26.25|23.85|0
1755098400000|2025-08-13 15:20:00|26.28|23.88|26.05|23.65|26.28|23.88|25.98|23.58|0
1755098700000|2025-08-13 15:25:00|26.04|23.64|26.11|23.71|26.16|23.76|25.97|23.57|0
1755099000000|2025-08-13 15:30:00|26.12|23.72|26.02|23.62|26.13|23.73|25.95|23.55|0
1755099300000|2025-08-13 15:35:00|26.03|23.63|26.06|23.66|26.18|23.78|25.99|23.59|0
1755099600000|2025-08-13 15:40:00|26.09|23.69|25.95|23.55|26.11|23.71|25.91|23.51|0
1755099900000|2025-08-13 15:45:00|25.94|23.54|26.05|23.65|26.08|23.68|25.89|23.49|0
1755100200000|2025-08-13 15:50:00|26.06|23.66|26.22|23.82|26.22|23.82|26.03|23.63|0
1755100500000|2025-08-13 15:55:00|26.2|23.8|26.25|23.85|26.31|23.91|26.16|23.76|0
1755100800000|2025-08-13 16:00:00|26.23|23.83|26.19|23.79|26.29|23.89|26.18|23.78|0
1755101100000|2025-08-13 16:05:00|26.2|23.8|26.23|23.83|26.25|23.85|26.13|23.73|0
1755101400000|2025-08-13 16:10:00|26.24|23.84|26.18|23.78|26.27|23.87|26.18|23.78|0
1755101700000|2025-08-13 16:15:00|26.19|23.79|26.3|23.9|26.3|23.9|26.16|23.76|0
1755102000000|2025-08-13 16:20:00|26.31|23.91|26.3|23.9|26.33|23.93|26.23|23.83|0
1755102300000|2025-08-13 16:25:00|26.29|23.89|26.29|23.89|26.3|23.9|26.22|23.82|0
1755102600000|2025-08-13 16:30:00|26.28|23.88|26.27|23.87|26.38|23.98|26.23|23.83|0
1755102900000|2025-08-13 16:35:00|26.28|23.88|26.33|23.93|26.36|23.96|26.22|23.82|0
1755103200000|2025-08-13 16:40:00|26.34|23.94|26.39|23.99|26.43|24.03|26.32|23.92|0
1755103500000|2025-08-13 16:45:00|26.4|24|26.47|24.07|26.52|24.12|26.36|23.96|0
1755103800000|2025-08-13 16:50:00|26.48|24.08|26.44|24.04|26.59|24.19|26.44|24.04|0
1755104100000|2025-08-13 16:55:00|26.46|24.06|26.46|24.06|26.52|24.12|26.43|24.03|0
1755104400000|2025-08-13 17:00:00|26.48|24.08|26.28|23.88|26.5|24.1|26.26|23.86|0
1755104700000|2025-08-13 17:05:00|26.27|23.87|26.45|24.05|26.45|24.05|26.27|23.87|0
1755105000000|2025-08-13 17:10:00|26.44|24.04|26.44|24.04|26.49|24.09|26.41|24.01|0
1755105300000|2025-08-13 17:15:00|26.43|24.03|26.42|24.02|26.53|24.13|26.39|23.99|0
1755105600000|2025-08-13 17:20:00|26.41|24.01|26.32|23.92|26.41|24.01|26.29|23.89|0
1755105900000|2025-08-13 17:25:00|26.31|23.91|26.35|23.95|26.39|23.99|26.3|23.9|0
1755106200000|2025-08-13 17:30:00|26.34|23.94|26.55|24.15|26.6|24.2|26.26|23.86|0
1755106500000|2025-08-13 17:35:00|26.56|24.16|26.54|24.14|26.59|24.19|26.49|24.09|0
1755106800000|2025-08-13 17:40:00|26.55|24.15|26.48|24.08|26.58|24.18|26.46|24.06|0
1755107100000|2025-08-13 17:45:00|26.47|24.07|26.44|24.04|26.52|24.12|26.43|24.03|0
1755107400000|2025-08-13 17:50:00|26.45|24.05|26.39|23.99|26.48|24.08|26.38|23.98|0
1755107700000|2025-08-13 17:55:00|26.4|24|26.32|23.92|26.46|24.06|26.27|23.87|0
1755108000000|2025-08-13 18:00:00|26.34|23.94|26.29|23.89|26.37|23.97|26.27|23.87|0
1755108300000|2025-08-13 18:05:00|26.3|23.9|26.29|23.89|26.34|23.94|26.26|23.86|0
1755108600000|2025-08-13 18:10:00|26.3|23.9|26.26|23.86|26.32|23.92|26.2|23.8|0
1755108900000|2025-08-13 18:15:00|26.27|23.87|26.32|23.92|26.32|23.92|26.17|23.77|0
1755109200000|2025-08-13 18:20:00|26.33|23.93|26.28|23.88|26.34|23.94|26.24|23.84|0
1755109500000|2025-08-13 18:25:00|26.29|23.89|26.28|23.88|26.31|23.91|26.23|23.83|0
1755109800000|2025-08-13 18:30:00|26.27|23.87|26.2|23.8|26.32|23.92|26.18|23.78|0
1755110100000|2025-08-13 18:35:00|26.21|23.81|26.38|23.98|26.5|24.1|26.17|23.77|0
1755110400000|2025-08-13 18:40:00|26.39|23.99|26.4|24|26.53|24.13|26.31|23.91|0
1755110700000|2025-08-13 18:45:00|26.38|23.98|26.34|23.94|26.4|24|26.27|23.87|0
1755111000000|2025-08-13 18:50:00|26.35|23.95|26.28|23.88|26.36|23.96|26.28|23.88|0
1755111300000|2025-08-13 18:55:00|26.29|23.89|26.25|23.85|26.3|23.9|26.17|23.77|0
1755111600000|2025-08-13 19:00:00|26.24|23.84|26.24|23.84|26.32|23.92|26.21|23.81|0
1755111900000|2025-08-13 19:05:00|26.25|23.85|26.26|23.86|26.28|23.88|26.22|23.82|0
1755112200000|2025-08-13 19:10:00|26.25|23.85|26.18|23.78|26.27|23.87|26.15|23.75|0
1755112500000|2025-08-13 19:15:00|26.17|23.77|26.1|23.7|26.18|23.78|26.07|23.67|0
1755112800000|2025-08-13 19:20:00|26.09|23.69|26.06|23.66|26.1|23.7|26.02|23.62|0
1755113100000|2025-08-13 19:25:00|26.05|23.65|26.15|23.75|26.16|23.76|26.04|23.64|0
1755113400000|2025-08-13 19:30:00|26.14|23.74|26.29|23.89|26.31|23.91|26.12|23.72|0
1755113700000|2025-08-13 19:35:00|26.3|23.9|26.31|23.91|26.34|23.94|26.26|23.86|0
1755114000000|2025-08-13 19:40:00|26.32|23.92|26.38|23.98|26.43|24.03|26.31|23.91|0
1755114300000|2025-08-13 19:45:00|26.36|23.96|26.44|24.04|26.44|24.04|26.34|23.94|0
1755114600000|2025-08-13 19:50:00|26.39|23.99|26.33|23.93|26.39|23.99|26.28|23.88|0
1755114900000|2025-08-13 19:55:00|26.31|23.91|26.3|23.9|26.39|23.99|26.26|23.86|0
1755115200000|2025-08-13 20:00:00|26.26|23.86|26.35|23.95|26.35|23.95|26.19|23.79|0
1755115500000|2025-08-13 20:05:00|26.37|23.97|26.45|24.05|26.47|24.07|26.37|23.97|0
1755115800000|2025-08-13 20:10:00|26.46|24.06|26.44|24.04|26.48|24.08|26.42|24.02|0
1755116100000|2025-08-13 20:15:00|26.45|24.05|26.46|24.06|26.48|24.08|26.43|24.03|0
1755116400000|2025-08-13 20:20:00|26.47|24.07|26.5|24.1|26.51|24.11|26.44|24.04|0
1755116700000|2025-08-13 20:25:00|26.51|24.11|26.5|24.1|26.52|24.12|26.49|24.09|0
1755117000000|2025-08-13 20:30:00|26.51|24.11|26.5|24.1|26.52|24.12|26.48|24.08|0
1755117300000|2025-08-13 20:35:00|26.49|24.09|26.51|24.11|26.51|24.11|26.48|24.08|0
1755117600000|2025-08-13 20:40:00|26.5|24.1|26.5|24.1|26.52|24.12|26.48|24.08|0
1755117900000|2025-08-13 20:45:00|26.49|24.09|26.49|24.09|26.51|24.11|26.46|24.06|0
1755118200000|2025-08-13 20:50:00|26.48|24.08|26.5|24.1|26.51|24.11|26.48|24.08|0
1755118500000|2025-08-13 20:55:00|26.8|23.8|26.86|23.86|26.86|23.86|26.79|23.79|0
1755118800000|2025-08-13 21:00:00|26.83|23.83|26.81|23.81|26.85|23.85|26.81|23.81|0
1755119100000|2025-08-13 21:05:00|26.8|23.8|26.77|23.77|26.81|23.81|26.77|23.77|0
1755119400000|2025-08-13 21:10:00|26.8|23.8|26.81|23.81|26.81|23.81|26.79|23.79|0
1755119700000|2025-08-13 21:15:00|26.82|23.82|26.77|23.77|26.82|23.82|26.77|23.77|0
1755120000000|2025-08-13 21:20:00|26.76|23.76|26.77|23.77|26.82|23.82|26.76|23.76|0
1755120300000|2025-08-13 21:25:00|26.78|23.78|26.8|23.8|26.8|23.8|26.77|23.77|0
1755120900000|2025-08-13 21:35:00|26.77|23.77|26.79|23.79|26.79|23.79|26.77|23.77|0
1755121200000|2025-08-13 21:40:00|26.78|23.78|26.79|23.79|26.81|23.81|26.78|23.78|0
1755121500000|2025-08-13 21:45:00|26.78|23.78|26.79|23.79|26.79|23.79|26.78|23.78|0
1755121800000|2025-08-13 21:50:00|26.8|23.8|26.79|23.79|26.8|23.8|26.79|23.79|0
1755122100000|2025-08-13 21:55:00|26.8|23.8|26.76|23.76|26.8|23.8|26.76|23.76|0
1755122400000|2025-08-13 22:00:00|26.8|23.8|26.91|23.91|26.91|23.91|26.79|23.79|0
1755122700000|2025-08-13 22:05:00|26.9|23.9|26.97|23.97|26.97|23.97|26.89|23.89|0
1755123000000|2025-08-13 22:10:00|26.96|23.96|26.94|23.94|26.97|23.97|26.91|23.91|0
1755123300000|2025-08-13 22:15:00|26.93|23.93|26.9|23.9|26.94|23.94|26.89|23.89|0
1755123600000|2025-08-13 22:20:00|26.88|23.88|26.86|23.86|26.88|23.88|26.86|23.86|0
1755123900000|2025-08-13 22:25:00|26.85|23.85|26.8|23.8|26.85|23.85|26.79|23.79|0
1755124200000|2025-08-13 22:30:00|26.81|23.81|26.81|23.81|26.82|23.82|26.8|23.8|0
1755124500000|2025-08-13 22:35:00|26.8|23.8|26.78|23.78|26.8|23.8|26.77|23.77|0
1755124800000|2025-08-13 22:40:00|26.79|23.79|26.74|23.74|26.79|23.79|26.74|23.74|0
1755125100000|2025-08-13 22:45:00|26.73|23.73|26.7|23.7|26.73|23.73|26.69|23.69|0
1755125400000|2025-08-13 22:50:00|26.69|23.69|26.68|23.68|26.69|23.69|26.67|23.67|0
1755125700000|2025-08-13 22:55:00|26.69|23.69|26.68|23.68|26.69|23.69|26.67|23.67|0
1755126000000|2025-08-13 23:00:00|26.69|23.69|26.67|23.67|26.69|23.69|26.65|23.65|0
1755126300000|2025-08-13 23:05:00|26.68|23.68|26.68|23.68|26.7|23.7|26.66|23.66|0
1755126600000|2025-08-13 23:10:00|26.69|23.69|26.73|23.73|26.73|23.73|26.67|23.67|0
1755126900000|2025-08-13 23:15:00|26.75|23.75|26.73|23.73|26.75|23.75|26.72|23.72|0
1755127200000|2025-08-13 23:20:00|26.72|23.72|26.71|23.71|26.72|23.72|26.69|23.69|0
1755127500000|2025-08-13 23:25:00|26.72|23.72|26.7|23.7|26.72|23.72|26.7|23.7|0
1755127800000|2025-08-13 23:30:00|26.69|23.69|26.68|23.68|26.7|23.7|26.68|23.68|0
1755128100000|2025-08-13 23:35:00|26.69|23.69|26.66|23.66|26.69|23.69|26.64|23.64|0
1755128400000|2025-08-13 23:40:00|26.65|23.65|26.61|23.61|26.65|23.65|26.61|23.61|0
1755128700000|2025-08-13 23:45:00|26.65|23.65|26.65|23.65|26.67|23.67|26.63|23.63|0
1755129000000|2025-08-13 23:50:00|26.66|23.66|26.68|23.68|26.69|23.69|26.64|23.64|0
1755129300000|2025-08-13 23:55:00|26.69|23.69|26.7|23.7|26.7|23.7|26.67|23.67|0
1755129600000|2025-08-14 00:00:00|26.69|23.69|26.73|23.73|26.76|23.76|26.69|23.69|0
1755129900000|2025-08-14 00:05:00|26.72|23.72|26.66|23.66|26.72|23.72|26.64|23.64|0
1755130200000|2025-08-14 00:10:00|26.68|23.68|26.64|23.64|26.68|23.68|26.64|23.64|0
1755130500000|2025-08-14 00:15:00|26.65|23.65|26.4|24|26.7|24.02|26.38|23.65|0
1755130800000|2025-08-14 00:20:00|26.39|23.99|26.39|23.99|26.41|24.01|26.37|23.97|0
1755131100000|2025-08-14 00:25:00|26.4|24|26.39|23.99|26.41|24.01|26.37|23.97|0
1755131400000|2025-08-14 00:30:00|26.38|23.98|26.39|23.99|26.41|24.01|26.36|23.96|0
1755131700000|2025-08-14 00:35:00|26.4|24|26.47|24.07|26.51|24.11|26.36|23.96|0
1755132000000|2025-08-14 00:40:00|26.46|24.06|26.52|24.12|26.52|24.12|26.43|24.03|0
1755132300000|2025-08-14 00:45:00|26.53|24.13|26.5|24.1|26.54|24.14|26.49|24.09|0
1755132600000|2025-08-14 00:50:00|26.49|24.09|26.47|24.07|26.51|24.11|26.47|24.07|0
1755132900000|2025-08-14 00:55:00|26.48|24.08|26.49|24.09|26.51|24.11|26.47|24.07|0
1755133200000|2025-08-14 01:00:00|26.5|24.1|26.51|24.11|26.55|24.15|26.48|24.08|0
1755133500000|2025-08-14 01:05:00|26.5|24.1|26.5|24.1|26.6|24.2|26.47|24.07|0
1755133800000|2025-08-14 01:10:00|26.49|24.09|26.48|24.08|26.5|24.1|26.47|24.07|0
1755134100000|2025-08-14 01:15:00|26.49|24.09|26.52|24.12|26.52|24.12|26.48|24.08|0
1755134400000|2025-08-14 01:20:00|26.51|24.11|26.55|24.15|26.55|24.15|26.48|24.08|0
1755134700000|2025-08-14 01:25:00|26.54|24.14|26.58|24.18|26.59|24.19|26.52|24.12|0
1755135000000|2025-08-14 01:30:00|26.59|24.19|26.59|24.19|26.61|24.21|26.57|24.17|0
1755135300000|2025-08-14 01:35:00|26.57|24.17|26.59|24.19|26.6|24.2|26.57|24.17|0
1755135600000|2025-08-14 01:40:00|26.6|24.2|26.59|24.19|26.6|24.2|26.57|24.17|0
1755135900000|2025-08-14 01:45:00|26.6|24.2|26.57|24.17|26.61|24.21|26.56|24.16|0
1755136200000|2025-08-14 01:50:00|26.58|24.18|26.49|24.09|26.59|24.19|26.47|24.07|0
1755136500000|2025-08-14 01:55:00|26.48|24.08|26.48|24.08|26.5|24.1|26.46|24.06|0
1755136800000|2025-08-14 02:00:00|26.5|24.1|26.47|24.07|26.52|24.12|26.47|24.07|0
1755137100000|2025-08-14 02:05:00|26.46|24.06|26.48|24.08|26.51|24.11|26.45|24.05|0
1755137400000|2025-08-14 02:10:00|26.49|24.09|26.49|24.09|26.5|24.1|26.48|24.08|0
1755137700000|2025-08-14 02:15:00|26.5|24.1|26.51|24.11|26.51|24.11|26.49|24.09|0
1755138000000|2025-08-14 02:20:00|26.5|24.1|26.49|24.09|26.51|24.11|26.48|24.08|0
1755138300000|2025-08-14 02:25:00|26.5|24.1|26.51|24.11|26.52|24.12|26.48|24.08|0
1755138600000|2025-08-14 02:30:00|26.52|24.12|26.5|24.1|26.52|24.12|26.47|24.07|0
1755138900000|2025-08-14 02:35:00|26.49|24.09|26.48|24.08|26.51|24.11|26.47|24.07|0
1755139200000|2025-08-14 02:40:00|26.49|24.09|26.47|24.07|26.5|24.1|26.47|24.07|0
1755139500000|2025-08-14 02:45:00|26.48|24.08|26.5|24.1|26.5|24.1|26.46|24.06|0
1755139800000|2025-08-14 02:50:00|26.51|24.11|26.48|24.08|26.51|24.11|26.47|24.07|0
1755140100000|2025-08-14 02:55:00|26.49|24.09|26.45|24.05|26.49|24.09|26.45|24.05|0
1755140400000|2025-08-14 03:00:00|26.46|24.06|26.45|24.05|26.5|24.1|26.45|24.05|0
1755140700000|2025-08-14 03:05:00|26.44|24.04|26.46|24.06|26.5|24.1|26.44|24.04|0
1755141000000|2025-08-14 03:10:00|26.47|24.07|26.48|24.08|26.51|24.11|26.47|24.07|0
1755141300000|2025-08-14 03:15:00|26.49|24.09|26.5|24.1|26.51|24.11|26.48|24.08|0
1755141600000|2025-08-14 03:20:00|26.51|24.11|26.51|24.11|26.52|24.12|26.48|24.08|0
1755141900000|2025-08-14 03:25:00|26.5|24.1|26.49|24.09|26.51|24.11|26.49|24.09|0
1755142200000|2025-08-14 03:30:00|26.5|24.1|26.51|24.11|26.52|24.12|26.49|24.09|0
1755142500000|2025-08-14 03:35:00|26.5|24.1|26.5|24.1|26.51|24.11|26.49|24.09|0
1755142800000|2025-08-14 03:40:00|26.49|24.09|26.5|24.1|26.51|24.11|26.47|24.07|0
1755143100000|2025-08-14 03:45:00|26.51|24.11|26.52|24.12|26.52|24.12|26.48|24.08|0
1755143400000|2025-08-14 03:50:00|26.51|24.11|26.51|24.11|26.54|24.14|26.5|24.1|0
1755143700000|2025-08-14 03:55:00|26.52|24.12|26.55|24.15|26.58|24.18|26.52|24.12|0
1755144000000|2025-08-14 04:00:00|27.01|24.61|26.55|24.15|27.01|24.61|26.54|24.14|0
1755144300000|2025-08-14 04:05:00|26.53|24.13|26.54|24.14|26.56|24.16|26.53|24.13|0
1755144600000|2025-08-14 04:10:00|26.53|24.13|26.53|24.13|26.55|24.15|26.53|24.13|0
1755144900000|2025-08-14 04:15:00|26.52|24.12|26.54|24.14|26.54|24.14|26.52|24.12|0
1755145200000|2025-08-14 04:20:00|26.55|24.15|26.55|24.15|26.56|24.16|26.53|24.13|0
1755145500000|2025-08-14 04:25:00|26.54|24.14|26.54|24.14|26.57|24.17|26.53|24.13|0
1755145800000|2025-08-14 04:30:00|26.55|24.15|26.52|24.12|26.57|24.17|26.52|24.12|0
1755146100000|2025-08-14 04:35:00|26.53|24.13|26.52|24.12|26.53|24.13|26.51|24.11|0
1755146400000|2025-08-14 04:40:00|26.51|24.11|26.53|24.13|26.55|24.15|26.51|24.11|0
1755146700000|2025-08-14 04:45:00|26.54|24.14|26.53|24.13|26.55|24.15|26.52|24.12|0
1755147000000|2025-08-14 04:50:00|26.52|24.12|26.52|24.12|26.54|24.14|26.52|24.12|0
1755147300000|2025-08-14 04:55:00|26.53|24.13|26.53|24.13|26.54|24.14|26.52|24.12|0
1755147600000|2025-08-14 05:00:00|26.51|24.11|26.53|24.13|26.55|24.15|26.49|24.09|0
1755147900000|2025-08-14 05:05:00|26.54|24.14|26.54|24.14|26.56|24.16|26.52|24.12|0
1755148200000|2025-08-14 05:10:00|26.55|24.15|26.59|24.19|26.59|24.19|26.53|24.13|0
1755148500000|2025-08-14 05:15:00|26.58|24.18|26.57|24.17|26.6|24.2|26.57|24.17|0
1755148800000|2025-08-14 05:20:00|26.58|24.18|26.6|24.2|26.6|24.2|26.57|24.17|0
1755149100000|2025-08-14 05:25:00|26.61|24.21|26.56|24.16|26.61|24.21|26.56|24.16|0
1755149400000|2025-08-14 05:30:00|26.58|24.18|26.58|24.18|26.6|24.2|26.56|24.16|0
1755149700000|2025-08-14 05:35:00|26.57|24.17|26.61|24.21|26.61|24.21|26.57|24.17|0
1755150000000|2025-08-14 05:40:00|26.59|24.19|26.6|24.2|26.64|24.24|26.58|24.18|0
1755150300000|2025-08-14 05:45:00|26.59|24.19|26.75|24.35|26.78|24.38|26.57|24.17|0
1755150600000|2025-08-14 05:50:00|26.74|24.34|26.71|24.31|26.74|24.34|26.68|24.28|0
1755150900000|2025-08-14 05:55:00|26.7|24.3|26.68|24.28|26.71|24.31|26.65|24.25|0
1755151200000|2025-08-14 06:00:00|26.69|24.29|26.71|24.31|26.74|24.34|26.68|24.28|0
1755151500000|2025-08-14 06:05:00|26.73|24.33|26.63|24.23|26.75|24.35|26.62|24.22|0
1755151800000|2025-08-14 06:10:00|26.62|24.22|26.77|24.37|26.91|24.51|26.62|24.22|0
1755152100000|2025-08-14 06:15:00|26.78|24.38|26.71|24.31|26.8|24.4|26.7|24.3|0
1755152400000|2025-08-14 06:20:00|26.7|24.3|26.8|24.4|26.82|24.42|26.7|24.3|0
1755152700000|2025-08-14 06:25:00|26.79|24.39|26.79|24.39|26.8|24.4|26.75|24.35|0
1755153000000|2025-08-14 06:30:00|26.8|24.4|26.79|24.39|26.81|24.41|26.77|24.37|0
1755153300000|2025-08-14 06:35:00|26.8|24.4|26.83|24.43|26.86|24.46|26.8|24.4|0
1755153600000|2025-08-14 06:40:00|26.84|24.44|26.8|24.4|26.84|24.44|26.72|24.32|0
1755153900000|2025-08-14 06:45:00|26.84|24.44|26.83|24.43|26.85|24.45|26.81|24.41|0
1755154200000|2025-08-14 06:50:00|26.84|24.44|26.79|24.39|26.85|24.45|26.78|24.38|0
1755154500000|2025-08-14 06:55:00|26.78|24.38|26.8|24.4|26.81|24.41|26.76|24.36|0
1755154800000|2025-08-14 07:00:00|26.78|24.38|26.74|24.34|26.78|24.38|26.71|24.31|0
1755155100000|2025-08-14 07:05:00|26.73|24.33|26.72|24.32|26.77|24.37|26.69|24.29|0
1755155400000|2025-08-14 07:10:00|26.73|24.33|26.69|24.29|26.75|24.35|26.67|24.27|0
1755155700000|2025-08-14 07:15:00|26.68|24.28|26.67|24.27|26.73|24.33|26.64|24.24|0
1755156000000|2025-08-14 07:20:00|26.69|24.29|26.59|24.19|26.69|24.29|26.56|24.16|0
1755156300000|2025-08-14 07:25:00|26.58|24.18|26.57|24.17|26.59|24.19|26.56|24.16|0
1755156600000|2025-08-14 07:30:00|26.56|24.16|26.63|24.23|26.65|24.25|26.56|24.16|0
1755156900000|2025-08-14 07:35:00|26.64|24.24|26.65|24.25|26.65|24.25|26.61|24.21|0
1755157200000|2025-08-14 07:40:00|26.64|24.24|26.65|24.25|26.66|24.26|26.62|24.22|0
1755157500000|2025-08-14 07:45:00|26.64|24.24|26.66|24.26|26.68|24.28|26.63|24.23|0
1755157800000|2025-08-14 07:50:00|26.67|24.27|26.65|24.25|26.68|24.28|26.62|24.22|0
1755158100000|2025-08-14 07:55:00|26.66|24.26|26.64|24.24|26.67|24.27|26.64|24.24|0
1755158400000|2025-08-14 08:00:00|26.63|24.23|26.57|24.17|26.66|24.26|26.56|24.16|0
1755158700000|2025-08-14 08:05:00|26.56|24.16|26.47|24.07|26.6|24.2|26.46|24.06|0
1755159000000|2025-08-14 08:10:00|26.48|24.08|26.49|24.09|26.5|24.1|26.46|24.06|0
1755159300000|2025-08-14 08:15:00|26.48|24.08|26.48|24.08|26.5|24.1|26.46|24.06|0
1755159600000|2025-08-14 08:20:00|26.49|24.09|26.42|24.02|26.49|24.09|26.41|24.01|0
1755159900000|2025-08-14 08:25:00|26.41|24.01|26.43|24.03|26.45|24.05|26.41|24.01|0
1755160200000|2025-08-14 08:30:00|26.44|24.04|26.44|24.04|26.45|24.05|26.41|24.01|0
1755160500000|2025-08-14 08:35:00|26.45|24.05|26.45|24.05|26.47|24.07|26.41|24.01|0
1755160800000|2025-08-14 08:40:00|26.44|24.04|26.49|24.09|26.51|24.11|26.44|24.04|0
1755161100000|2025-08-14 08:45:00|26.5|24.1|26.53|24.13|26.54|24.14|26.47|24.07|0
1755161400000|2025-08-14 08:50:00|26.52|24.12|26.54|24.14|26.56|24.16|26.52|24.12|0
1755161700000|2025-08-14 08:55:00|26.53|24.13|26.54|24.14|26.56|24.16|26.51|24.11|0
1755162000000|2025-08-14 09:00:00|26.55|24.15|26.55|24.15|26.56|24.16|26.52|24.12|0
1755162300000|2025-08-14 09:05:00|26.53|24.13|26.55|24.15|26.56|24.16|26.53|24.13|0
1755162600000|2025-08-14 09:10:00|26.54|24.14|26.54|24.14|26.55|24.15|26.53|24.13|0
1755162900000|2025-08-14 09:15:00|26.55|24.15|26.54|24.14|26.56|24.16|26.52|24.12|0
1755163200000|2025-08-14 09:20:00|26.55|24.15|26.53|24.13|26.55|24.15|26.52|24.12|0
1755163500000|2025-08-14 09:25:00|26.54|24.14|26.49|24.09|26.55|24.15|26.48|24.08|0
1755163800000|2025-08-14 09:30:00|26.48|24.08|26.43|24.03|26.49|24.09|26.42|24.02|0
1755164100000|2025-08-14 09:35:00|26.44|24.04|26.44|24.04|26.45|24.05|26.43|24.03|0
1755164400000|2025-08-14 09:40:00|26.45|24.05|26.44|24.04|26.47|24.07|26.43|24.03|0
1755164700000|2025-08-14 09:45:00|26.43|24.03|26.44|24.04|26.46|24.06|26.43|24.03|0
1755165000000|2025-08-14 09:50:00|26.45|24.05|26.45|24.05|26.47|24.07|26.43|24.03|0
1755165300000|2025-08-14 09:55:00|26.44|24.04|26.43|24.03|26.46|24.06|26.43|24.03|0
1755165600000|2025-08-14 10:00:00|26.44|24.04|26.45|24.05|26.46|24.06|26.43|24.03|0
1755165900000|2025-08-14 10:05:00|26.46|24.06|26.51|24.11|26.51|24.11|26.43|24.03|0
1755166200000|2025-08-14 10:10:00|26.52|24.12|26.51|24.11|26.54|24.14|26.49|24.09|0
1755166500000|2025-08-14 10:15:00|26.5|24.1|26.52|24.12|26.52|24.12|26.49|24.09|0
1755166800000|2025-08-14 10:20:00|26.51|24.11|26.51|24.11|26.53|24.13|26.49|24.09|0
1755167100000|2025-08-14 10:25:00|26.52|24.12|26.5|24.1|26.52|24.12|26.49|24.09|0
1755167400000|2025-08-14 10:30:00|26.51|24.11|26.49|24.09|26.52|24.12|26.48|24.08|0
1755167700000|2025-08-14 10:35:00|26.48|24.08|26.5|24.1|26.51|24.11|26.48|24.08|0
1755168000000|2025-08-14 10:40:00|26.51|24.11|26.49|24.09|26.51|24.11|26.48|24.08|0
1755168300000|2025-08-14 10:45:00|26.48|24.08|26.52|24.12|26.52|24.12|26.48|24.08|0
1755168600000|2025-08-14 10:50:00|26.51|24.11|26.5|24.1|26.54|24.14|26.47|24.07|0
1755168900000|2025-08-14 10:55:00|26.51|24.11|26.5|24.1|26.52|24.12|26.48|24.08|0
1755169200000|2025-08-14 11:00:00|26.53|24.13|26.5|24.1|26.53|24.13|26.47|24.07|0
1755169500000|2025-08-14 11:05:00|26.49|24.09|26.49|24.09|26.51|24.11|26.48|24.08|0
1755169800000|2025-08-14 11:10:00|26.5|24.1|26.5|24.1|26.51|24.11|26.49|24.09|0
1755170100000|2025-08-14 11:15:00|26.51|24.11|26.48|24.08|26.51|24.11|26.47|24.07|0
1755170400000|2025-08-14 11:20:00|26.49|24.09|26.34|23.94|26.5|24.1|26.33|23.93|0
1755170700000|2025-08-14 11:25:00|26.35|23.95|26.25|23.85|26.37|23.97|26.25|23.85|0
1755171000000|2025-08-14 11:30:00|26.24|23.84|26.28|23.88|26.31|23.91|26.24|23.84|0
1755171300000|2025-08-14 11:35:00|26.29|23.89|26.29|23.89|26.32|23.92|26.28|23.88|0
1755171600000|2025-08-14 11:40:00|26.3|23.9|26.28|23.88|26.31|23.91|26.27|23.87|0
1755171900000|2025-08-14 11:45:00|26.29|23.89|26.3|23.9|26.3|23.9|26.27|23.87|0
1755172200000|2025-08-14 11:50:00|26.29|23.89|26.25|23.85|26.3|23.9|26.23|23.83|0
1755172500000|2025-08-14 11:55:00|26.26|23.86|26.25|23.85|26.26|23.86|26.23|23.83|0
1755172800000|2025-08-14 12:00:00|25.23|22.83|26.26|23.86|26.28|23.88|25.23|22.83|0
1755173100000|2025-08-14 12:05:00|26.27|23.87|26.32|23.92|26.33|23.93|26.26|23.86|0
1755173400000|2025-08-14 12:10:00|26.31|23.91|26.25|23.85|26.33|23.93|26.23|23.83|0
1755173700000|2025-08-14 12:15:00|26.24|23.84|26.25|23.85|26.27|23.87|26.23|23.83|0
1755174000000|2025-08-14 12:20:00|26.26|23.86|26.26|23.86|26.31|23.91|26.24|23.84|0
1755174300000|2025-08-14 12:25:00|26.27|23.87|26.33|23.93|26.33|23.93|26.26|23.86|0
1755174600000|2025-08-14 12:30:00|26.32|23.92|27.25|24.85|27.25|24.85|26.15|23.75|0
1755174900000|2025-08-14 12:35:00|27.24|24.84|27.28|24.88|27.62|25.22|27.24|24.84|0
1755175200000|2025-08-14 12:40:00|27.29|24.89|26.97|24.57|27.29|24.89|26.9|24.5|0
1755175500000|2025-08-14 12:45:00|26.96|24.56|27.08|24.68|27.1|24.7|26.87|24.47|0
1755175800000|2025-08-14 12:50:00|27.07|24.67|27.06|24.66|27.07|24.67|26.84|24.44|0
1755176100000|2025-08-14 12:55:00|27.07|24.67|27.05|24.65|27.13|24.73|27.02|24.62|0
1755176400000|2025-08-14 13:00:00|27.06|24.66|27.22|24.82|27.27|24.87|27.03|24.63|0
1755176700000|2025-08-14 13:05:00|27.23|24.83|27.18|24.78|27.3|24.9|27.18|24.78|0
1755177000000|2025-08-14 13:10:00|27.2|24.8|27.11|24.71|27.24|24.84|27.06|24.66|0
1755177300000|2025-08-14 13:15:00|27.1|24.7|27.2|24.8|27.22|24.82|27.08|24.68|0
1755177600000|2025-08-14 13:20:00|27.18|24.78|27.16|24.76|27.2|24.8|27.12|24.72|0
1755177900000|2025-08-14 13:25:00|27.15|24.75|27.13|24.73|27.15|24.75|27.12|24.72|0
1755178200000|2025-08-14 13:30:00|27.18|24.78|27.15|24.75|27.43|25.03|27.15|24.75|0
1755178500000|2025-08-14 13:35:00|27.14|24.74|27.05|24.65|27.18|24.78|26.97|24.57|0
1755178800000|2025-08-14 13:40:00|27.02|24.62|26.88|24.48|27.13|24.73|26.84|24.44|0
1755179100000|2025-08-14 13:45:00|26.89|24.49|26.74|24.34|26.91|24.51|26.7|24.3|0
1755179400000|2025-08-14 13:50:00|26.75|24.35|26.76|24.36|26.76|24.36|26.55|24.15|0
1755179700000|2025-08-14 13:55:00|26.75|24.35|26.64|24.24|26.87|24.47|26.62|24.22|0
1755180000000|2025-08-14 14:00:00|26.62|24.22|26.58|24.18|26.68|24.28|26.57|24.17|0
1755180300000|2025-08-14 14:05:00|26.59|24.19|26.5|24.1|26.62|24.22|26.39|23.99|0
1755180600000|2025-08-14 14:10:00|26.51|24.11|26.56|24.16|26.58|24.18|26.46|24.06|0
1755180900000|2025-08-14 14:15:00|26.55|24.15|26.29|23.89|26.55|24.15|26.24|23.84|0
1755181200000|2025-08-14 14:20:00|26.27|23.87|26.32|23.92|26.43|24.03|26.22|23.82|0
1755181500000|2025-08-14 14:25:00|26.33|23.93|26.3|23.9|26.49|24.09|26.26|23.86|0
1755181800000|2025-08-14 14:30:00|26.29|23.89|26.14|23.74|26.32|23.92|26.05|23.65|0
1755182100000|2025-08-14 14:35:00|26.15|23.75|26.08|23.68|26.19|23.79|26.08|23.68|0
1755182400000|2025-08-14 14:40:00|26.09|23.69|26.05|23.65|26.11|23.71|26|23.6|0
1755182700000|2025-08-14 14:45:00|26.04|23.64|25.86|23.46|26.06|23.66|25.82|23.42|0
1755183000000|2025-08-14 14:50:00|25.87|23.47|26.02|23.62|26.04|23.64|25.87|23.47|0
1755183300000|2025-08-14 14:55:00|26|23.6|26.19|23.79|26.22|23.82|25.97|23.57|0
1755183600000|2025-08-14 15:00:00|26.18|23.78|26.21|23.81|26.28|23.88|26.16|23.76|0
1755183900000|2025-08-14 15:05:00|26.22|23.82|26.29|23.89|26.37|23.97|26.18|23.78|0
1755184200000|2025-08-14 15:10:00|26.3|23.9|26.37|23.97|26.43|24.03|26.29|23.89|0
1755184500000|2025-08-14 15:15:00|26.38|23.98|26.37|23.97|26.39|23.99|26.21|23.81|0
1755184800000|2025-08-14 15:20:00|26.36|23.96|26.54|24.14|26.54|24.14|26.36|23.96|0
1755185100000|2025-08-14 15:25:00|26.56|24.16|26.67|24.27|26.84|24.44|26.51|24.11|0
1755185400000|2025-08-14 15:30:00|26.68|24.28|26.71|24.31|26.77|24.37|26.59|24.19|0
1755185700000|2025-08-14 15:35:00|26.73|24.33|26.74|24.34|26.82|24.42|26.67|24.27|0
1755186000000|2025-08-14 15:40:00|26.75|24.35|26.74|24.34|26.88|24.48|26.71|24.31|0
1755186300000|2025-08-14 15:45:00|26.75|24.35|26.52|24.12|26.79|24.39|26.47|24.07|0
1755186600000|2025-08-14 15:50:00|26.53|24.13|26.57|24.17|26.61|24.21|26.49|24.09|0
1755186900000|2025-08-14 15:55:00|26.58|24.18|26.51|24.11|26.61|24.21|26.46|24.06|0
1755187200000|2025-08-14 16:00:00|26.5|24.1|26.66|24.26|26.68|24.28|26.49|24.09|0
1755187500000|2025-08-14 16:05:00|26.67|24.27|26.73|24.33|26.77|24.37|26.6|24.2|0
1755187800000|2025-08-14 16:10:00|26.75|24.35|26.95|24.55|26.99|24.59|26.68|24.28|0
1755188100000|2025-08-14 16:15:00|26.96|24.56|26.8|24.4|26.98|24.58|26.76|24.36|0
1755188400000|2025-08-14 16:20:00|26.81|24.41|26.74|24.34|26.93|24.53|26.69|24.29|0
1755188700000|2025-08-14 16:25:00|26.75|24.35|26.86|24.46|26.89|24.49|26.69|24.29|0
1755189000000|2025-08-14 16:30:00|26.85|24.45|26.79|24.39|26.9|24.5|26.71|24.31|0
1755189300000|2025-08-14 16:35:00|26.78|24.38|26.79|24.39|26.89|24.49|26.72|24.32|0
1755189600000|2025-08-14 16:40:00|26.8|24.4|26.79|24.39|26.88|24.48|26.76|24.36|0
1755189900000|2025-08-14 16:45:00|26.81|24.41|26.73|24.33|26.84|24.44|26.72|24.32|0
1755190200000|2025-08-14 16:50:00|26.71|24.31|26.59|24.19|26.72|24.32|26.55|24.15|0
1755190500000|2025-08-14 16:55:00|26.6|24.2|26.52|24.12|26.65|24.25|26.51|24.11|0
1755190800000|2025-08-14 17:00:00|26.51|24.11|26.47|24.07|26.54|24.14|26.44|24.04|0
1755191100000|2025-08-14 17:05:00|26.48|24.08|26.44|24.04|26.52|24.12|26.44|24.04|0
1755191400000|2025-08-14 17:10:00|26.43|24.03|26.44|24.04|26.46|24.06|26.39|23.99|0
1755191700000|2025-08-14 17:15:00|26.45|24.05|26.33|23.93|26.45|24.05|26.25|23.85|0
1755192000000|2025-08-14 17:20:00|26.34|23.94|26.33|23.93|26.4|24|26.32|23.92|0
1755192300000|2025-08-14 17:25:00|26.3|23.9|26.26|23.86|26.35|23.95|26.25|23.85|0
1755192600000|2025-08-14 17:30:00|26.25|23.85|26.24|23.84|26.29|23.89|26.22|23.82|0
1755192900000|2025-08-14 17:35:00|26.25|23.85|26.34|23.94|26.36|23.96|26.24|23.84|0
1755193200000|2025-08-14 17:40:00|26.33|23.93|26.39|23.99|26.47|24.07|26.33|23.93|0
1755193500000|2025-08-14 17:45:00|26.4|24|26.47|24.07|26.47|24.07|26.31|23.91|0
1755193800000|2025-08-14 17:50:00|26.48|24.08|26.49|24.09|26.57|24.17|26.45|24.05|0
1755194100000|2025-08-14 17:55:00|26.5|24.1|26.49|24.09|26.55|24.15|26.44|24.04|0
1755194400000|2025-08-14 18:00:00|26.5|24.1|26.41|24.01|26.53|24.13|26.38|23.98|0
1755194700000|2025-08-14 18:05:00|26.4|24|26.41|24.01|26.45|24.05|26.36|23.96|0
1755195000000|2025-08-14 18:10:00|26.42|24.02|26.52|24.12|26.54|24.14|26.39|23.99|0
1755195300000|2025-08-14 18:15:00|26.53|24.13|26.48|24.08|26.6|24.2|26.46|24.06|0
1755195600000|2025-08-14 18:20:00|26.49|24.09|26.39|23.99|26.53|24.13|26.39|23.99|0
1755195900000|2025-08-14 18:25:00|26.4|24|26.56|24.16|26.58|24.18|26.4|24|0
1755196200000|2025-08-14 18:30:00|26.57|24.17|26.48|24.08|26.58|24.18|26.48|24.08|0
1755196500000|2025-08-14 18:35:00|26.49|24.09|26.49|24.09|26.52|24.12|26.43|24.03|0
1755196800000|2025-08-14 18:40:00|26.48|24.08|26.29|23.89|26.49|24.09|26.27|23.87|0
1755197100000|2025-08-14 18:45:00|26.3|23.9|26.28|23.88|26.37|23.97|26.26|23.86|0
1755197400000|2025-08-14 18:50:00|26.29|23.89|26.35|23.95|26.36|23.96|26.2|23.8|0
1755197700000|2025-08-14 18:55:00|26.34|23.94|26.33|23.93|26.39|23.99|26.31|23.91|0
1755198000000|2025-08-14 19:00:00|26.34|23.94|26.33|23.93|26.38|23.98|26.3|23.9|0
1755198300000|2025-08-14 19:05:00|26.34|23.94|26.29|23.89|26.39|23.99|26.25|23.85|0
1755198600000|2025-08-14 19:10:00|26.28|23.88|26.29|23.89|26.37|23.97|26.27|23.87|0
1755198900000|2025-08-14 19:15:00|26.28|23.88|26.2|23.8|26.32|23.92|26.17|23.77|0
1755199200000|2025-08-14 19:20:00|26.21|23.81|26.15|23.75|26.22|23.82|26.1|23.7|0
1755199500000|2025-08-14 19:25:00|26.16|23.76|26.34|23.94|26.35|23.95|26.16|23.76|0
1755199800000|2025-08-14 19:30:00|26.35|23.95|26.37|23.97|26.37|23.97|26.27|23.87|0
1755200100000|2025-08-14 19:35:00|26.36|23.96|26.26|23.86|26.38|23.98|26.21|23.81|0
1755200400000|2025-08-14 19:40:00|26.27|23.87|26.37|23.97|26.4|24|26.18|23.78|0
1755200700000|2025-08-14 19:45:00|26.38|23.98|26.37|23.97|26.39|23.99|26.26|23.86|0
1755201000000|2025-08-14 19:50:00|26.35|23.95|26.31|23.91|26.4|24|26.3|23.9|0
1755201300000|2025-08-14 19:55:00|26.36|23.96|26.41|24.01|26.43|24.03|26.2|23.8|0
1755201600000|2025-08-14 20:00:00|26.48|24.08|26.71|24.31|26.72|24.32|26.45|24.05|0
1755201900000|2025-08-14 20:05:00|26.72|24.32|26.71|24.31|26.73|24.33|26.67|24.27|0
1755202200000|2025-08-14 20:10:00|26.69|24.29|26.84|24.44|26.85|24.45|26.64|24.24|0
1755202500000|2025-08-14 20:15:00|26.83|24.43|26.85|24.45|26.91|24.51|26.76|24.36|0
1755202800000|2025-08-14 20:20:00|26.86|24.46|26.88|24.48|26.9|24.5|26.83|24.43|0
1755203100000|2025-08-14 20:25:00|26.87|24.47|26.73|24.33|26.88|24.48|26.7|24.3|0
1755203400000|2025-08-14 20:30:00|26.72|24.32|26.8|24.4|26.86|24.46|26.7|24.3|0
1755203700000|2025-08-14 20:35:00|26.79|24.39|26.68|24.28|26.81|24.41|26.59|24.19|0
1755204000000|2025-08-14 20:40:00|26.69|24.29|26.67|24.27|26.71|24.31|26.65|24.25|0
1755204300000|2025-08-14 20:45:00|26.68|24.28|26.68|24.28|26.68|24.28|26.65|24.25|0
1755204600000|2025-08-14 20:50:00|26.67|24.27|26.67|24.27|26.7|24.3|26.64|24.24|0
1755204900000|2025-08-14 20:55:00|26.97|23.97|26.89|23.89|27|24|26.86|23.86|0
1755205200000|2025-08-14 21:00:00|26.9|23.9|26.91|23.91|26.92|23.92|26.88|23.88|0
1755205500000|2025-08-14 21:05:00|26.92|23.92|26.91|23.91|26.92|23.92|26.91|23.91|0
1755206100000|2025-08-14 21:15:00|26.92|23.92|26.92|23.92|26.92|23.92|26.92|23.92|0
1755206400000|2025-08-14 21:20:00|26.91|23.91|26.93|23.93|26.93|23.93|26.91|23.91|0
1755206700000|2025-08-14 21:25:00|26.91|23.91|26.95|23.95|26.95|23.95|26.91|23.91|0
1755207000000|2025-08-14 21:30:00|26.94|23.94|26.94|23.94|26.94|23.94|26.94|23.94|0
1755207300000|2025-08-14 21:35:00|26.92|23.92|26.92|23.92|26.92|23.92|26.92|23.92|0
1755207900000|2025-08-14 21:45:00|26.9|23.9|26.92|23.92|26.92|23.92|26.9|23.9|0
1755208500000|2025-08-14 21:55:00|26.91|23.91|26.92|23.92|26.92|23.92|26.91|23.91|0
1755208800000|2025-08-14 22:00:00|26.91|23.91|26.9|23.9|26.98|23.98|26.9|23.9|0
1755209100000|2025-08-14 22:05:00|26.88|23.88|26.79|23.79|26.88|23.88|26.79|23.79|0
1755209400000|2025-08-14 22:10:00|26.8|23.8|26.82|23.82|26.83|23.83|26.78|23.78|0
1755209700000|2025-08-14 22:15:00|26.81|23.81|26.88|23.88|26.9|23.9|26.81|23.81|0
1755210000000|2025-08-14 22:20:00|26.87|23.87|26.87|23.87|26.88|23.88|26.84|23.84|0
1755210300000|2025-08-14 22:25:00|26.88|23.88|26.87|23.87|26.88|23.88|26.84|23.84|0
1755210600000|2025-08-14 22:30:00|26.86|23.86|26.88|23.88|26.9|23.9|26.85|23.85|0
1755210900000|2025-08-14 22:35:00|26.87|23.87|26.87|23.87|26.88|23.88|26.84|23.84|0
1755211200000|2025-08-14 22:40:00|26.88|23.88|26.86|23.86|26.88|23.88|26.86|23.86|0
1755211500000|2025-08-14 22:45:00|26.85|23.85|26.86|23.86|26.87|23.87|26.84|23.84|0
1755211800000|2025-08-14 22:50:00|26.85|23.85|26.83|23.83|26.87|23.87|26.83|23.83|0
1755212100000|2025-08-14 22:55:00|26.84|23.84|26.78|23.78|26.84|23.84|26.78|23.78|0
1755212400000|2025-08-14 23:00:00|26.79|23.79|26.75|23.75|26.79|23.79|26.72|23.72|0
1755212700000|2025-08-14 23:05:00|26.76|23.76|26.73|23.73|26.76|23.76|26.71|23.71|0
1755213000000|2025-08-14 23:10:00|26.72|23.72|26.76|23.76|26.76|23.76|26.71|23.71|0
1755213300000|2025-08-14 23:15:00|26.75|23.75|26.74|23.74|26.76|23.76|26.74|23.74|0
1755213600000|2025-08-14 23:20:00|26.71|23.71|26.74|23.74|26.75|23.75|26.71|23.71|0
1755213900000|2025-08-14 23:25:00|26.75|23.75|26.76|23.76|26.77|23.77|26.74|23.74|0
1755214200000|2025-08-14 23:30:00|26.77|23.77|26.78|23.78|26.78|23.78|26.75|23.75|0
1755214500000|2025-08-14 23:35:00|26.77|23.77|26.74|23.74|26.78|23.78|26.74|23.74|0
1755214800000|2025-08-14 23:40:00|26.75|23.75|26.73|23.73|26.75|23.75|26.71|23.71|0
1755215100000|2025-08-14 23:45:00|26.72|23.72|26.75|23.75|26.77|23.77|26.69|23.69|0
1755215400000|2025-08-14 23:50:00|26.74|23.74|26.77|23.77|26.82|23.82|26.74|23.74|0
1755215700000|2025-08-14 23:55:00|26.76|23.76|26.83|23.83|26.83|23.83|26.76|23.76|0
1755129600000|2025-08-14 00:00:00|26.69|23.69|26.73|23.73|26.76|23.76|26.69|23.69|0
1755129900000|2025-08-14 00:05:00|26.72|23.72|26.66|23.66|26.72|23.72|26.64|23.64|0
1755130200000|2025-08-14 00:10:00|26.68|23.68|26.64|23.64|26.68|23.68|26.64|23.64|0
1755130500000|2025-08-14 00:15:00|26.65|23.65|26.4|24|26.7|24.02|26.38|23.65|0
1755130800000|2025-08-14 00:20:00|26.39|23.99|26.39|23.99|26.41|24.01|26.37|23.97|0
1755131100000|2025-08-14 00:25:00|26.4|24|26.39|23.99|26.41|24.01|26.37|23.97|0
1755131400000|2025-08-14 00:30:00|26.38|23.98|26.39|23.99|26.41|24.01|26.36|23.96|0
1755131700000|2025-08-14 00:35:00|26.4|24|26.47|24.07|26.51|24.11|26.36|23.96|0
1755132000000|2025-08-14 00:40:00|26.46|24.06|26.52|24.12|26.52|24.12|26.43|24.03|0
1755132300000|2025-08-14 00:45:00|26.53|24.13|26.5|24.1|26.54|24.14|26.49|24.09|0
1755132600000|2025-08-14 00:50:00|26.49|24.09|26.47|24.07|26.51|24.11|26.47|24.07|0
1755132900000|2025-08-14 00:55:00|26.48|24.08|26.49|24.09|26.51|24.11|26.47|24.07|0
1755133200000|2025-08-14 01:00:00|26.5|24.1|26.51|24.11|26.55|24.15|26.48|24.08|0
1755133500000|2025-08-14 01:05:00|26.5|24.1|26.5|24.1|26.6|24.2|26.47|24.07|0
1755133800000|2025-08-14 01:10:00|26.49|24.09|26.48|24.08|26.5|24.1|26.47|24.07|0
1755134100000|2025-08-14 01:15:00|26.49|24.09|26.52|24.12|26.52|24.12|26.48|24.08|0
1755134400000|2025-08-14 01:20:00|26.51|24.11|26.55|24.15|26.55|24.15|26.48|24.08|0
1755134700000|2025-08-14 01:25:00|26.54|24.14|26.58|24.18|26.59|24.19|26.52|24.12|0
1755135000000|2025-08-14 01:30:00|26.59|24.19|26.59|24.19|26.61|24.21|26.57|24.17|0
1755135300000|2025-08-14 01:35:00|26.57|24.17|26.59|24.19|26.6|24.2|26.57|24.17|0
1755135600000|2025-08-14 01:40:00|26.6|24.2|26.59|24.19|26.6|24.2|26.57|24.17|0
1755135900000|2025-08-14 01:45:00|26.6|24.2|26.57|24.17|26.61|24.21|26.56|24.16|0
1755136200000|2025-08-14 01:50:00|26.58|24.18|26.49|24.09|26.59|24.19|26.47|24.07|0
1755136500000|2025-08-14 01:55:00|26.48|24.08|26.48|24.08|26.5|24.1|26.46|24.06|0
1755136800000|2025-08-14 02:00:00|26.5|24.1|26.47|24.07|26.52|24.12|26.47|24.07|0
1755137100000|2025-08-14 02:05:00|26.46|24.06|26.48|24.08|26.51|24.11|26.45|24.05|0
1755137400000|2025-08-14 02:10:00|26.49|24.09|26.49|24.09|26.5|24.1|26.48|24.08|0
1755137700000|2025-08-14 02:15:00|26.5|24.1|26.51|24.11|26.51|24.11|26.49|24.09|0
1755138000000|2025-08-14 02:20:00|26.5|24.1|26.49|24.09|26.51|24.11|26.48|24.08|0
1755138300000|2025-08-14 02:25:00|26.5|24.1|26.51|24.11|26.52|24.12|26.48|24.08|0
1755138600000|2025-08-14 02:30:00|26.52|24.12|26.5|24.1|26.52|24.12|26.47|24.07|0
1755138900000|2025-08-14 02:35:00|26.49|24.09|26.48|24.08|26.51|24.11|26.47|24.07|0
1755139200000|2025-08-14 02:40:00|26.49|24.09|26.47|24.07|26.5|24.1|26.47|24.07|0
1755139500000|2025-08-14 02:45:00|26.48|24.08|26.5|24.1|26.5|24.1|26.46|24.06|0
1755139800000|2025-08-14 02:50:00|26.51|24.11|26.48|24.08|26.51|24.11|26.47|24.07|0
1755140100000|2025-08-14 02:55:00|26.49|24.09|26.45|24.05|26.49|24.09|26.45|24.05|0
1755140400000|2025-08-14 03:00:00|26.46|24.06|26.45|24.05|26.5|24.1|26.45|24.05|0
1755140700000|2025-08-14 03:05:00|26.44|24.04|26.46|24.06|26.5|24.1|26.44|24.04|0
1755141000000|2025-08-14 03:10:00|26.47|24.07|26.48|24.08|26.51|24.11|26.47|24.07|0
1755141300000|2025-08-14 03:15:00|26.49|24.09|26.5|24.1|26.51|24.11|26.48|24.08|0
1755141600000|2025-08-14 03:20:00|26.51|24.11|26.51|24.11|26.52|24.12|26.48|24.08|0
1755141900000|2025-08-14 03:25:00|26.5|24.1|26.49|24.09|26.51|24.11|26.49|24.09|0
1755142200000|2025-08-14 03:30:00|26.5|24.1|26.51|24.11|26.52|24.12|26.49|24.09|0
1755142500000|2025-08-14 03:35:00|26.5|24.1|26.5|24.1|26.51|24.11|26.49|24.09|0
1755142800000|2025-08-14 03:40:00|26.49|24.09|26.5|24.1|26.51|24.11|26.47|24.07|0
1755143100000|2025-08-14 03:45:00|26.51|24.11|26.52|24.12|26.52|24.12|26.48|24.08|0
1755143400000|2025-08-14 03:50:00|26.51|24.11|26.51|24.11|26.54|24.14|26.5|24.1|0
1755143700000|2025-08-14 03:55:00|26.52|24.12|26.55|24.15|26.58|24.18|26.52|24.12|0
1755144000000|2025-08-14 04:00:00|27.01|24.61|26.55|24.15|27.01|24.61|26.54|24.14|0
1755144300000|2025-08-14 04:05:00|26.53|24.13|26.54|24.14|26.56|24.16|26.53|24.13|0
1755144600000|2025-08-14 04:10:00|26.53|24.13|26.53|24.13|26.55|24.15|26.53|24.13|0
1755144900000|2025-08-14 04:15:00|26.52|24.12|26.54|24.14|26.54|24.14|26.52|24.12|0
1755145200000|2025-08-14 04:20:00|26.55|24.15|26.55|24.15|26.56|24.16|26.53|24.13|0
1755145500000|2025-08-14 04:25:00|26.54|24.14|26.54|24.14|26.57|24.17|26.53|24.13|0
1755145800000|2025-08-14 04:30:00|26.55|24.15|26.52|24.12|26.57|24.17|26.52|24.12|0
1755146100000|2025-08-14 04:35:00|26.53|24.13|26.52|24.12|26.53|24.13|26.51|24.11|0
1755146400000|2025-08-14 04:40:00|26.51|24.11|26.53|24.13|26.55|24.15|26.51|24.11|0
1755146700000|2025-08-14 04:45:00|26.54|24.14|26.53|24.13|26.55|24.15|26.52|24.12|0
1755147000000|2025-08-14 04:50:00|26.52|24.12|26.52|24.12|26.54|24.14|26.52|24.12|0
1755147300000|2025-08-14 04:55:00|26.53|24.13|26.53|24.13|26.54|24.14|26.52|24.12|0
1755147600000|2025-08-14 05:00:00|26.51|24.11|26.53|24.13|26.55|24.15|26.49|24.09|0
1755147900000|2025-08-14 05:05:00|26.54|24.14|26.54|24.14|26.56|24.16|26.52|24.12|0
1755148200000|2025-08-14 05:10:00|26.55|24.15|26.59|24.19|26.59|24.19|26.53|24.13|0
1755148500000|2025-08-14 05:15:00|26.58|24.18|26.57|24.17|26.6|24.2|26.57|24.17|0
1755148800000|2025-08-14 05:20:00|26.58|24.18|26.6|24.2|26.6|24.2|26.57|24.17|0
1755149100000|2025-08-14 05:25:00|26.61|24.21|26.56|24.16|26.61|24.21|26.56|24.16|0
1755149400000|2025-08-14 05:30:00|26.58|24.18|26.58|24.18|26.6|24.2|26.56|24.16|0
1755149700000|2025-08-14 05:35:00|26.57|24.17|26.61|24.21|26.61|24.21|26.57|24.17|0
1755150000000|2025-08-14 05:40:00|26.59|24.19|26.6|24.2|26.64|24.24|26.58|24.18|0
1755150300000|2025-08-14 05:45:00|26.59|24.19|26.75|24.35|26.78|24.38|26.57|24.17|0
1755150600000|2025-08-14 05:50:00|26.74|24.34|26.71|24.31|26.74|24.34|26.68|24.28|0
1755150900000|2025-08-14 05:55:00|26.7|24.3|26.68|24.28|26.71|24.31|26.65|24.25|0
1755151200000|2025-08-14 06:00:00|26.69|24.29|26.71|24.31|26.74|24.34|26.68|24.28|0
1755151500000|2025-08-14 06:05:00|26.73|24.33|26.63|24.23|26.75|24.35|26.62|24.22|0
1755151800000|2025-08-14 06:10:00|26.62|24.22|26.77|24.37|26.91|24.51|26.62|24.22|0
1755152100000|2025-08-14 06:15:00|26.78|24.38|26.71|24.31|26.8|24.4|26.7|24.3|0
1755152400000|2025-08-14 06:20:00|26.7|24.3|26.8|24.4|26.82|24.42|26.7|24.3|0
1755152700000|2025-08-14 06:25:00|26.79|24.39|26.79|24.39|26.8|24.4|26.75|24.35|0
1755153000000|2025-08-14 06:30:00|26.8|24.4|26.79|24.39|26.81|24.41|26.77|24.37|0
1755153300000|2025-08-14 06:35:00|26.8|24.4|26.83|24.43|26.86|24.46|26.8|24.4|0
1755153600000|2025-08-14 06:40:00|26.84|24.44|26.8|24.4|26.84|24.44|26.72|24.32|0
1755153900000|2025-08-14 06:45:00|26.84|24.44|26.83|24.43|26.85|24.45|26.81|24.41|0
1755154200000|2025-08-14 06:50:00|26.84|24.44|26.79|24.39|26.85|24.45|26.78|24.38|0
1755154500000|2025-08-14 06:55:00|26.78|24.38|26.8|24.4|26.81|24.41|26.76|24.36|0
1755154800000|2025-08-14 07:00:00|26.78|24.38|26.74|24.34|26.78|24.38|26.71|24.31|0
1755155100000|2025-08-14 07:05:00|26.73|24.33|26.72|24.32|26.77|24.37|26.69|24.29|0
1755155400000|2025-08-14 07:10:00|26.73|24.33|26.69|24.29|26.75|24.35|26.67|24.27|0
1755155700000|2025-08-14 07:15:00|26.68|24.28|26.67|24.27|26.73|24.33|26.64|24.24|0
1755156000000|2025-08-14 07:20:00|26.69|24.29|26.59|24.19|26.69|24.29|26.56|24.16|0
1755156300000|2025-08-14 07:25:00|26.58|24.18|26.57|24.17|26.59|24.19|26.56|24.16|0
1755156600000|2025-08-14 07:30:00|26.56|24.16|26.63|24.23|26.65|24.25|26.56|24.16|0
1755156900000|2025-08-14 07:35:00|26.64|24.24|26.65|24.25|26.65|24.25|26.61|24.21|0
1755157200000|2025-08-14 07:40:00|26.64|24.24|26.65|24.25|26.66|24.26|26.62|24.22|0
1755157500000|2025-08-14 07:45:00|26.64|24.24|26.66|24.26|26.68|24.28|26.63|24.23|0
1755157800000|2025-08-14 07:50:00|26.67|24.27|26.65|24.25|26.68|24.28|26.62|24.22|0
1755158100000|2025-08-14 07:55:00|26.66|24.26|26.64|24.24|26.67|24.27|26.64|24.24|0
1755158400000|2025-08-14 08:00:00|26.63|24.23|26.57|24.17|26.66|24.26|26.56|24.16|0
1755158700000|2025-08-14 08:05:00|26.56|24.16|26.47|24.07|26.6|24.2|26.46|24.06|0
1755159000000|2025-08-14 08:10:00|26.48|24.08|26.49|24.09|26.5|24.1|26.46|24.06|0
1755159300000|2025-08-14 08:15:00|26.48|24.08|26.48|24.08|26.5|24.1|26.46|24.06|0
1755159600000|2025-08-14 08:20:00|26.49|24.09|26.42|24.02|26.49|24.09|26.41|24.01|0
1755159900000|2025-08-14 08:25:00|26.41|24.01|26.43|24.03|26.45|24.05|26.41|24.01|0
1755160200000|2025-08-14 08:30:00|26.44|24.04|26.44|24.04|26.45|24.05|26.41|24.01|0
1755160500000|2025-08-14 08:35:00|26.45|24.05|26.45|24.05|26.47|24.07|26.41|24.01|0
1755160800000|2025-08-14 08:40:00|26.44|24.04|26.49|24.09|26.51|24.11|26.44|24.04|0
1755161100000|2025-08-14 08:45:00|26.5|24.1|26.53|24.13|26.54|24.14|26.47|24.07|0
1755161400000|2025-08-14 08:50:00|26.52|24.12|26.54|24.14|26.56|24.16|26.52|24.12|0
1755161700000|2025-08-14 08:55:00|26.53|24.13|26.54|24.14|26.56|24.16|26.51|24.11|0
1755162000000|2025-08-14 09:00:00|26.55|24.15|26.55|24.15|26.56|24.16|26.52|24.12|0
1755162300000|2025-08-14 09:05:00|26.53|24.13|26.55|24.15|26.56|24.16|26.53|24.13|0
1755162600000|2025-08-14 09:10:00|26.54|24.14|26.54|24.14|26.55|24.15|26.53|24.13|0
1755162900000|2025-08-14 09:15:00|26.55|24.15|26.54|24.14|26.56|24.16|26.52|24.12|0
1755163200000|2025-08-14 09:20:00|26.55|24.15|26.53|24.13|26.55|24.15|26.52|24.12|0
1755163500000|2025-08-14 09:25:00|26.54|24.14|26.49|24.09|26.55|24.15|26.48|24.08|0
1755163800000|2025-08-14 09:30:00|26.48|24.08|26.43|24.03|26.49|24.09|26.42|24.02|0
1755164100000|2025-08-14 09:35:00|26.44|24.04|26.44|24.04|26.45|24.05|26.43|24.03|0
1755164400000|2025-08-14 09:40:00|26.45|24.05|26.44|24.04|26.47|24.07|26.43|24.03|0
1755164700000|2025-08-14 09:45:00|26.43|24.03|26.44|24.04|26.46|24.06|26.43|24.03|0
1755165000000|2025-08-14 09:50:00|26.45|24.05|26.45|24.05|26.47|24.07|26.43|24.03|0
1755165300000|2025-08-14 09:55:00|26.44|24.04|26.43|24.03|26.46|24.06|26.43|24.03|0
1755165600000|2025-08-14 10:00:00|26.44|24.04|26.45|24.05|26.46|24.06|26.43|24.03|0
1755165900000|2025-08-14 10:05:00|26.46|24.06|26.51|24.11|26.51|24.11|26.43|24.03|0
1755166200000|2025-08-14 10:10:00|26.52|24.12|26.51|24.11|26.54|24.14|26.49|24.09|0
1755166500000|2025-08-14 10:15:00|26.5|24.1|26.52|24.12|26.52|24.12|26.49|24.09|0
1755166800000|2025-08-14 10:20:00|26.51|24.11|26.51|24.11|26.53|24.13|26.49|24.09|0
1755167100000|2025-08-14 10:25:00|26.52|24.12|26.5|24.1|26.52|24.12|26.49|24.09|0
1755167400000|2025-08-14 10:30:00|26.51|24.11|26.49|24.09|26.52|24.12|26.48|24.08|0
1755167700000|2025-08-14 10:35:00|26.48|24.08|26.5|24.1|26.51|24.11|26.48|24.08|0
1755168000000|2025-08-14 10:40:00|26.51|24.11|26.49|24.09|26.51|24.11|26.48|24.08|0
1755168300000|2025-08-14 10:45:00|26.48|24.08|26.52|24.12|26.52|24.12|26.48|24.08|0
1755168600000|2025-08-14 10:50:00|26.51|24.11|26.5|24.1|26.54|24.14|26.47|24.07|0
1755168900000|2025-08-14 10:55:00|26.51|24.11|26.5|24.1|26.52|24.12|26.48|24.08|0
1755169200000|2025-08-14 11:00:00|26.53|24.13|26.5|24.1|26.53|24.13|26.47|24.07|0
1755169500000|2025-08-14 11:05:00|26.49|24.09|26.49|24.09|26.51|24.11|26.48|24.08|0
1755169800000|2025-08-14 11:10:00|26.5|24.1|26.5|24.1|26.51|24.11|26.49|24.09|0
1755170100000|2025-08-14 11:15:00|26.51|24.11|26.48|24.08|26.51|24.11|26.47|24.07|0
1755170400000|2025-08-14 11:20:00|26.49|24.09|26.34|23.94|26.5|24.1|26.33|23.93|0
1755170700000|2025-08-14 11:25:00|26.35|23.95|26.25|23.85|26.37|23.97|26.25|23.85|0
1755171000000|2025-08-14 11:30:00|26.24|23.84|26.28|23.88|26.31|23.91|26.24|23.84|0
1755171300000|2025-08-14 11:35:00|26.29|23.89|26.29|23.89|26.32|23.92|26.28|23.88|0
1755171600000|2025-08-14 11:40:00|26.3|23.9|26.28|23.88|26.31|23.91|26.27|23.87|0
1755171900000|2025-08-14 11:45:00|26.29|23.89|26.3|23.9|26.3|23.9|26.27|23.87|0
1755172200000|2025-08-14 11:50:00|26.29|23.89|26.25|23.85|26.3|23.9|26.23|23.83|0
1755172500000|2025-08-14 11:55:00|26.26|23.86|26.25|23.85|26.26|23.86|26.23|23.83|0
1755172800000|2025-08-14 12:00:00|25.23|22.83|26.26|23.86|26.28|23.88|25.23|22.83|0
1755173100000|2025-08-14 12:05:00|26.27|23.87|26.32|23.92|26.33|23.93|26.26|23.86|0
1755173400000|2025-08-14 12:10:00|26.31|23.91|26.25|23.85|26.33|23.93|26.23|23.83|0
1755173700000|2025-08-14 12:15:00|26.24|23.84|26.25|23.85|26.27|23.87|26.23|23.83|0
1755174000000|2025-08-14 12:20:00|26.26|23.86|26.26|23.86|26.31|23.91|26.24|23.84|0
1755174300000|2025-08-14 12:25:00|26.27|23.87|26.33|23.93|26.33|23.93|26.26|23.86|0
1755174600000|2025-08-14 12:30:00|26.32|23.92|27.25|24.85|27.25|24.85|26.15|23.75|0
1755174900000|2025-08-14 12:35:00|27.24|24.84|27.28|24.88|27.62|25.22|27.24|24.84|0
1755175200000|2025-08-14 12:40:00|27.29|24.89|26.97|24.57|27.29|24.89|26.9|24.5|0
1755175500000|2025-08-14 12:45:00|26.96|24.56|27.08|24.68|27.1|24.7|26.87|24.47|0
1755175800000|2025-08-14 12:50:00|27.07|24.67|27.06|24.66|27.07|24.67|26.84|24.44|0
1755176100000|2025-08-14 12:55:00|27.07|24.67|27.05|24.65|27.13|24.73|27.02|24.62|0
1755176400000|2025-08-14 13:00:00|27.06|24.66|27.22|24.82|27.27|24.87|27.03|24.63|0
1755176700000|2025-08-14 13:05:00|27.23|24.83|27.18|24.78|27.3|24.9|27.18|24.78|0
1755177000000|2025-08-14 13:10:00|27.2|24.8|27.11|24.71|27.24|24.84|27.06|24.66|0
1755177300000|2025-08-14 13:15:00|27.1|24.7|27.2|24.8|27.22|24.82|27.08|24.68|0
1755177600000|2025-08-14 13:20:00|27.18|24.78|27.16|24.76|27.2|24.8|27.12|24.72|0
1755177900000|2025-08-14 13:25:00|27.15|24.75|27.13|24.73|27.15|24.75|27.12|24.72|0
1755178200000|2025-08-14 13:30:00|27.18|24.78|27.15|24.75|27.43|25.03|27.15|24.75|0
1755178500000|2025-08-14 13:35:00|27.14|24.74|27.05|24.65|27.18|24.78|26.97|24.57|0
1755178800000|2025-08-14 13:40:00|27.02|24.62|26.88|24.48|27.13|24.73|26.84|24.44|0
1755179100000|2025-08-14 13:45:00|26.89|24.49|26.74|24.34|26.91|24.51|26.7|24.3|0
1755179400000|2025-08-14 13:50:00|26.75|24.35|26.76|24.36|26.76|24.36|26.55|24.15|0
1755179700000|2025-08-14 13:55:00|26.75|24.35|26.64|24.24|26.87|24.47|26.62|24.22|0
1755180000000|2025-08-14 14:00:00|26.62|24.22|26.58|24.18|26.68|24.28|26.57|24.17|0
1755180300000|2025-08-14 14:05:00|26.59|24.19|26.5|24.1|26.62|24.22|26.39|23.99|0
1755180600000|2025-08-14 14:10:00|26.51|24.11|26.56|24.16|26.58|24.18|26.46|24.06|0
1755180900000|2025-08-14 14:15:00|26.55|24.15|26.29|23.89|26.55|24.15|26.24|23.84|0
1755181200000|2025-08-14 14:20:00|26.27|23.87|26.32|23.92|26.43|24.03|26.22|23.82|0
1755181500000|2025-08-14 14:25:00|26.33|23.93|26.3|23.9|26.49|24.09|26.26|23.86|0
1755181800000|2025-08-14 14:30:00|26.29|23.89|26.14|23.74|26.32|23.92|26.05|23.65|0
1755182100000|2025-08-14 14:35:00|26.15|23.75|26.08|23.68|26.19|23.79|26.08|23.68|0
1755182400000|2025-08-14 14:40:00|26.09|23.69|26.05|23.65|26.11|23.71|26|23.6|0
1755182700000|2025-08-14 14:45:00|26.04|23.64|25.86|23.46|26.06|23.66|25.82|23.42|0
1755183000000|2025-08-14 14:50:00|25.87|23.47|26.02|23.62|26.04|23.64|25.87|23.47|0
1755183300000|2025-08-14 14:55:00|26|23.6|26.19|23.79|26.22|23.82|25.97|23.57|0
1755183600000|2025-08-14 15:00:00|26.18|23.78|26.21|23.81|26.28|23.88|26.16|23.76|0
1755183900000|2025-08-14 15:05:00|26.22|23.82|26.29|23.89|26.37|23.97|26.18|23.78|0
1755184200000|2025-08-14 15:10:00|26.3|23.9|26.37|23.97|26.43|24.03|26.29|23.89|0
1755184500000|2025-08-14 15:15:00|26.38|23.98|26.37|23.97|26.39|23.99|26.21|23.81|0
1755184800000|2025-08-14 15:20:00|26.36|23.96|26.54|24.14|26.54|24.14|26.36|23.96|0
1755185100000|2025-08-14 15:25:00|26.56|24.16|26.67|24.27|26.84|24.44|26.51|24.11|0
1755185400000|2025-08-14 15:30:00|26.68|24.28|26.71|24.31|26.77|24.37|26.59|24.19|0
1755185700000|2025-08-14 15:35:00|26.73|24.33|26.74|24.34|26.82|24.42|26.67|24.27|0
1755186000000|2025-08-14 15:40:00|26.75|24.35|26.74|24.34|26.88|24.48|26.71|24.31|0
1755186300000|2025-08-14 15:45:00|26.75|24.35|26.52|24.12|26.79|24.39|26.47|24.07|0
1755186600000|2025-08-14 15:50:00|26.53|24.13|26.57|24.17|26.61|24.21|26.49|24.09|0
1755186900000|2025-08-14 15:55:00|26.58|24.18|26.51|24.11|26.61|24.21|26.46|24.06|0
1755187200000|2025-08-14 16:00:00|26.5|24.1|26.66|24.26|26.68|24.28|26.49|24.09|0
1755187500000|2025-08-14 16:05:00|26.67|24.27|26.73|24.33|26.77|24.37|26.6|24.2|0
1755187800000|2025-08-14 16:10:00|26.75|24.35|26.95|24.55|26.99|24.59|26.68|24.28|0
1755188100000|2025-08-14 16:15:00|26.96|24.56|26.8|24.4|26.98|24.58|26.76|24.36|0
1755188400000|2025-08-14 16:20:00|26.81|24.41|26.74|24.34|26.93|24.53|26.69|24.29|0
1755188700000|2025-08-14 16:25:00|26.75|24.35|26.86|24.46|26.89|24.49|26.69|24.29|0
1755189000000|2025-08-14 16:30:00|26.85|24.45|26.79|24.39|26.9|24.5|26.71|24.31|0
1755189300000|2025-08-14 16:35:00|26.78|24.38|26.79|24.39|26.89|24.49|26.72|24.32|0
1755189600000|2025-08-14 16:40:00|26.8|24.4|26.79|24.39|26.88|24.48|26.76|24.36|0
1755189900000|2025-08-14 16:45:00|26.81|24.41|26.73|24.33|26.84|24.44|26.72|24.32|0
1755190200000|2025-08-14 16:50:00|26.71|24.31|26.59|24.19|26.72|24.32|26.55|24.15|0
1755190500000|2025-08-14 16:55:00|26.6|24.2|26.52|24.12|26.65|24.25|26.51|24.11|0
1755190800000|2025-08-14 17:00:00|26.51|24.11|26.47|24.07|26.54|24.14|26.44|24.04|0
1755191100000|2025-08-14 17:05:00|26.48|24.08|26.44|24.04|26.52|24.12|26.44|24.04|0
1755191400000|2025-08-14 17:10:00|26.43|24.03|26.44|24.04|26.46|24.06|26.39|23.99|0
1755191700000|2025-08-14 17:15:00|26.45|24.05|26.33|23.93|26.45|24.05|26.25|23.85|0
1755192000000|2025-08-14 17:20:00|26.34|23.94|26.33|23.93|26.4|24|26.32|23.92|0
1755192300000|2025-08-14 17:25:00|26.3|23.9|26.26|23.86|26.35|23.95|26.25|23.85|0
1755192600000|2025-08-14 17:30:00|26.25|23.85|26.24|23.84|26.29|23.89|26.22|23.82|0
1755192900000|2025-08-14 17:35:00|26.25|23.85|26.34|23.94|26.36|23.96|26.24|23.84|0
1755193200000|2025-08-14 17:40:00|26.33|23.93|26.39|23.99|26.47|24.07|26.33|23.93|0
1755193500000|2025-08-14 17:45:00|26.4|24|26.47|24.07|26.47|24.07|26.31|23.91|0
1755193800000|2025-08-14 17:50:00|26.48|24.08|26.49|24.09|26.57|24.17|26.45|24.05|0
1755194100000|2025-08-14 17:55:00|26.5|24.1|26.49|24.09|26.55|24.15|26.44|24.04|0
1755194400000|2025-08-14 18:00:00|26.5|24.1|26.41|24.01|26.53|24.13|26.38|23.98|0
1755194700000|2025-08-14 18:05:00|26.4|24|26.41|24.01|26.45|24.05|26.36|23.96|0
1755195000000|2025-08-14 18:10:00|26.42|24.02|26.52|24.12|26.54|24.14|26.39|23.99|0
1755195300000|2025-08-14 18:15:00|26.53|24.13|26.48|24.08|26.6|24.2|26.46|24.06|0
1755195600000|2025-08-14 18:20:00|26.49|24.09|26.39|23.99|26.53|24.13|26.39|23.99|0
1755195900000|2025-08-14 18:25:00|26.4|24|26.56|24.16|26.58|24.18|26.4|24|0
1755196200000|2025-08-14 18:30:00|26.57|24.17|26.48|24.08|26.58|24.18|26.48|24.08|0
1755196500000|2025-08-14 18:35:00|26.49|24.09|26.49|24.09|26.52|24.12|26.43|24.03|0
1755196800000|2025-08-14 18:40:00|26.48|24.08|26.29|23.89|26.49|24.09|26.27|23.87|0
1755197100000|2025-08-14 18:45:00|26.3|23.9|26.28|23.88|26.37|23.97|26.26|23.86|0
1755197400000|2025-08-14 18:50:00|26.29|23.89|26.35|23.95|26.36|23.96|26.2|23.8|0
1755197700000|2025-08-14 18:55:00|26.34|23.94|26.33|23.93|26.39|23.99|26.31|23.91|0
1755198000000|2025-08-14 19:00:00|26.34|23.94|26.33|23.93|26.38|23.98|26.3|23.9|0
1755198300000|2025-08-14 19:05:00|26.34|23.94|26.29|23.89|26.39|23.99|26.25|23.85|0
1755198600000|2025-08-14 19:10:00|26.28|23.88|26.29|23.89|26.37|23.97|26.27|23.87|0
1755198900000|2025-08-14 19:15:00|26.28|23.88|26.2|23.8|26.32|23.92|26.17|23.77|0
1755199200000|2025-08-14 19:20:00|26.21|23.81|26.15|23.75|26.22|23.82|26.1|23.7|0
1755199500000|2025-08-14 19:25:00|26.16|23.76|26.34|23.94|26.35|23.95|26.16|23.76|0
1755199800000|2025-08-14 19:30:00|26.35|23.95|26.37|23.97|26.37|23.97|26.27|23.87|0
1755200100000|2025-08-14 19:35:00|26.36|23.96|26.26|23.86|26.38|23.98|26.21|23.81|0
1755200400000|2025-08-14 19:40:00|26.27|23.87|26.37|23.97|26.4|24|26.18|23.78|0
1755200700000|2025-08-14 19:45:00|26.38|23.98|26.37|23.97|26.39|23.99|26.26|23.86|0
1755201000000|2025-08-14 19:50:00|26.35|23.95|26.31|23.91|26.4|24|26.3|23.9|0
1755201300000|2025-08-14 19:55:00|26.36|23.96|26.41|24.01|26.43|24.03|26.2|23.8|0
1755201600000|2025-08-14 20:00:00|26.48|24.08|26.71|24.31|26.72|24.32|26.45|24.05|0
1755201900000|2025-08-14 20:05:00|26.72|24.32|26.71|24.31|26.73|24.33|26.67|24.27|0
1755202200000|2025-08-14 20:10:00|26.69|24.29|26.84|24.44|26.85|24.45|26.64|24.24|0
1755202500000|2025-08-14 20:15:00|26.83|24.43|26.85|24.45|26.91|24.51|26.76|24.36|0
1755202800000|2025-08-14 20:20:00|26.86|24.46|26.88|24.48|26.9|24.5|26.83|24.43|0
1755203100000|2025-08-14 20:25:00|26.87|24.47|26.73|24.33|26.88|24.48|26.7|24.3|0
1755203400000|2025-08-14 20:30:00|26.72|24.32|26.8|24.4|26.86|24.46|26.7|24.3|0
1755203700000|2025-08-14 20:35:00|26.79|24.39|26.68|24.28|26.81|24.41|26.59|24.19|0
1755204000000|2025-08-14 20:40:00|26.69|24.29|26.67|24.27|26.71|24.31|26.65|24.25|0
1755204300000|2025-08-14 20:45:00|26.68|24.28|26.68|24.28|26.68|24.28|26.65|24.25|0
1755204600000|2025-08-14 20:50:00|26.67|24.27|26.67|24.27|26.7|24.3|26.64|24.24|0
1755204900000|2025-08-14 20:55:00|26.97|23.97|26.89|23.89|27|24|26.86|23.86|0
1755205200000|2025-08-14 21:00:00|26.9|23.9|26.91|23.91|26.92|23.92|26.88|23.88|0
1755205500000|2025-08-14 21:05:00|26.92|23.92|26.91|23.91|26.92|23.92|26.91|23.91|0
1755206100000|2025-08-14 21:15:00|26.92|23.92|26.92|23.92|26.92|23.92|26.92|23.92|0
1755206400000|2025-08-14 21:20:00|26.91|23.91|26.93|23.93|26.93|23.93|26.91|23.91|0
1755206700000|2025-08-14 21:25:00|26.91|23.91|26.95|23.95|26.95|23.95|26.91|23.91|0
1755207000000|2025-08-14 21:30:00|26.94|23.94|26.94|23.94|26.94|23.94|26.94|23.94|0
1755207300000|2025-08-14 21:35:00|26.92|23.92|26.92|23.92|26.92|23.92|26.92|23.92|0
1755207900000|2025-08-14 21:45:00|26.9|23.9|26.92|23.92|26.92|23.92|26.9|23.9|0
1755208500000|2025-08-14 21:55:00|26.91|23.91|26.92|23.92|26.92|23.92|26.91|23.91|0
1755208800000|2025-08-14 22:00:00|26.91|23.91|26.9|23.9|26.98|23.98|26.9|23.9|0
1755209100000|2025-08-14 22:05:00|26.88|23.88|26.79|23.79|26.88|23.88|26.79|23.79|0
1755209400000|2025-08-14 22:10:00|26.8|23.8|26.82|23.82|26.83|23.83|26.78|23.78|0
1755209700000|2025-08-14 22:15:00|26.81|23.81|26.88|23.88|26.9|23.9|26.81|23.81|0
1755210000000|2025-08-14 22:20:00|26.87|23.87|26.87|23.87|26.88|23.88|26.84|23.84|0
1755210300000|2025-08-14 22:25:00|26.88|23.88|26.87|23.87|26.88|23.88|26.84|23.84|0
1755210600000|2025-08-14 22:30:00|26.86|23.86|26.88|23.88|26.9|23.9|26.85|23.85|0
1755210900000|2025-08-14 22:35:00|26.87|23.87|26.87|23.87|26.88|23.88|26.84|23.84|0
1755211200000|2025-08-14 22:40:00|26.88|23.88|26.86|23.86|26.88|23.88|26.86|23.86|0
1755211500000|2025-08-14 22:45:00|26.85|23.85|26.86|23.86|26.87|23.87|26.84|23.84|0
1755211800000|2025-08-14 22:50:00|26.85|23.85|26.83|23.83|26.87|23.87|26.83|23.83|0
1755212100000|2025-08-14 22:55:00|26.84|23.84|26.78|23.78|26.84|23.84|26.78|23.78|0
1755212400000|2025-08-14 23:00:00|26.79|23.79|26.75|23.75|26.79|23.79|26.72|23.72|0
1755212700000|2025-08-14 23:05:00|26.76|23.76|26.73|23.73|26.76|23.76|26.71|23.71|0
1755213000000|2025-08-14 23:10:00|26.72|23.72|26.76|23.76|26.76|23.76|26.71|23.71|0
1755213300000|2025-08-14 23:15:00|26.75|23.75|26.74|23.74|26.76|23.76|26.74|23.74|0
1755213600000|2025-08-14 23:20:00|26.71|23.71|26.74|23.74|26.75|23.75|26.71|23.71|0
1755213900000|2025-08-14 23:25:00|26.75|23.75|26.76|23.76|26.77|23.77|26.74|23.74|0
1755214200000|2025-08-14 23:30:00|26.77|23.77|26.78|23.78|26.78|23.78|26.75|23.75|0
1755214500000|2025-08-14 23:35:00|26.77|23.77|26.74|23.74|26.78|23.78|26.74|23.74|0
1755214800000|2025-08-14 23:40:00|26.75|23.75|26.73|23.73|26.75|23.75|26.71|23.71|0
1755215100000|2025-08-14 23:45:00|26.72|23.72|26.75|23.75|26.77|23.77|26.69|23.69|0
1755215400000|2025-08-14 23:50:00|26.74|23.74|26.77|23.77|26.82|23.82|26.74|23.74|0
1755215700000|2025-08-14 23:55:00|26.76|23.76|26.83|23.83|26.83|23.83|26.76|23.76|0
1755216000000|2025-08-15 00:00:00|26.81|23.81|26.84|23.84|26.85|23.85|26.79|23.79|0
1755216300000|2025-08-15 00:05:00|26.83|23.83|26.9|23.9|26.9|23.9|26.83|23.83|0
1755216600000|2025-08-15 00:10:00|26.88|23.88|26.84|23.84|26.93|23.93|26.84|23.84|0
1755216900000|2025-08-15 00:15:00|26.85|23.85|26.55|24.15|26.85|24.15|26.49|23.84|0
1755217200000|2025-08-15 00:20:00|26.56|24.16|26.6|24.2|26.61|24.21|26.53|24.13|0
1755217500000|2025-08-15 00:25:00|26.59|24.19|26.58|24.18|26.61|24.21|26.56|24.16|0
1755217800000|2025-08-15 00:30:00|26.55|24.15|26.5|24.1|26.7|24.3|26.5|24.1|0
1755218100000|2025-08-15 00:35:00|26.51|24.11|26.45|24.05|26.54|24.14|26.45|24.05|0
1755218400000|2025-08-15 00:40:00|26.47|24.07|26.46|24.06|26.49|24.09|26.42|24.02|0
1755218700000|2025-08-15 00:45:00|26.45|24.05|26.51|24.11|26.57|24.17|26.44|24.04|0
1755219000000|2025-08-15 00:50:00|26.52|24.12|26.51|24.11|26.53|24.13|26.49|24.09|0
1755219300000|2025-08-15 00:55:00|26.5|24.1|26.5|24.1|26.51|24.11|26.48|24.08|0
1755219600000|2025-08-15 01:00:00|26.51|24.11|26.49|24.09|26.53|24.13|26.49|24.09|0
1755219900000|2025-08-15 01:05:00|26.47|24.07|26.48|24.08|26.51|24.11|26.47|24.07|0
1755220200000|2025-08-15 01:10:00|26.5|24.1|26.5|24.1|26.5|24.1|26.47|24.07|0
1755220500000|2025-08-15 01:15:00|26.49|24.09|26.51|24.11|26.53|24.13|26.48|24.08|0
1755220800000|2025-08-15 01:20:00|26.48|24.08|26.5|24.1|26.51|24.11|26.47|24.07|0
1755221100000|2025-08-15 01:25:00|26.51|24.11|26.49|24.09|26.52|24.12|26.47|24.07|0
1755221400000|2025-08-15 01:30:00|26.48|24.08|26.47|24.07|26.51|24.11|26.47|24.07|0
1755221700000|2025-08-15 01:35:00|26.48|24.08|26.32|23.92|26.48|24.08|26.31|23.91|0
1755222000000|2025-08-15 01:40:00|26.33|23.93|26.33|23.93|26.34|23.94|26.3|23.9|0
1755222300000|2025-08-15 01:45:00|26.34|23.94|26.2|23.8|26.34|23.94|26.17|23.77|0
1755222600000|2025-08-15 01:50:00|26.21|23.81|26.25|23.85|26.26|23.86|26.17|23.77|0
1755222900000|2025-08-15 01:55:00|26.24|23.84|26.24|23.84|26.25|23.85|26.22|23.82|0
1755223200000|2025-08-15 02:00:00|26.34|23.94|26.22|23.82|26.34|23.94|26.21|23.81|0
1755223500000|2025-08-15 02:05:00|26.23|23.83|26.19|23.79|26.24|23.84|26.15|23.75|0
1755223800000|2025-08-15 02:10:00|26.18|23.78|26.14|23.74|26.22|23.82|26.11|23.71|0
1755224100000|2025-08-15 02:15:00|26.13|23.73|26.14|23.74|26.16|23.76|26.12|23.72|0
1755224400000|2025-08-15 02:20:00|26.15|23.75|26.14|23.74|26.16|23.76|26.12|23.72|0
1755224700000|2025-08-15 02:25:00|26.15|23.75|26.15|23.75|26.16|23.76|26.11|23.71|0
1755225000000|2025-08-15 02:30:00|26.17|23.77|26.17|23.77|26.18|23.78|26.15|23.75|0
1755225300000|2025-08-15 02:35:00|26.16|23.76|26.15|23.75|26.17|23.77|26.11|23.71|0
1755225600000|2025-08-15 02:40:00|26.14|23.74|26.15|23.75|26.16|23.76|26.14|23.74|0
1755225900000|2025-08-15 02:45:00|26.14|23.74|26.16|23.76|26.17|23.77|26.14|23.74|0
1755226200000|2025-08-15 02:50:00|26.14|23.74|26.14|23.74|26.15|23.75|26.12|23.72|0
1755226500000|2025-08-15 02:55:00|26.13|23.73|26.15|23.75|26.15|23.75|26.11|23.71|0
1755226800000|2025-08-15 03:00:00|26.16|23.76|26.14|23.74|26.16|23.76|26.12|23.72|0
1755227100000|2025-08-15 03:05:00|26.13|23.73|26.14|23.74|26.14|23.74|26.12|23.72|0
1755227400000|2025-08-15 03:10:00|26.15|23.75|26.15|23.75|26.17|23.77|26.13|23.73|0
1755227700000|2025-08-15 03:15:00|26.16|23.76|26.15|23.75|26.18|23.78|26.14|23.74|0
1755228000000|2025-08-15 03:20:00|26.14|23.74|26.17|23.77|26.17|23.77|26.13|23.73|0
1755228300000|2025-08-15 03:25:00|26.16|23.76|26.15|23.75|26.17|23.77|26.13|23.73|0
1755228600000|2025-08-15 03:30:00|26.14|23.74|26.16|23.76|26.16|23.76|26.13|23.73|0
1755228900000|2025-08-15 03:35:00|26.17|23.77|26.17|23.77|26.19|23.79|26.15|23.75|0
1755229200000|2025-08-15 03:40:00|26.18|23.78|26.17|23.77|26.19|23.79|26.16|23.76|0
1755229500000|2025-08-15 03:45:00|26.16|23.76|26.14|23.74|26.17|23.77|26.13|23.73|0
1755229800000|2025-08-15 03:50:00|26.13|23.73|26.14|23.74|26.15|23.75|26.13|23.73|0
1755230100000|2025-08-15 03:55:00|26.15|23.75|26.13|23.73|26.15|23.75|26.12|23.72|0
1755230400000|2025-08-15 04:00:00|26.14|23.74|26.13|23.73|26.19|23.79|26.12|23.72|0
1755230700000|2025-08-15 04:05:00|26.15|23.75|26.1|23.7|26.15|23.75|26.07|23.67|0
1755231000000|2025-08-15 04:10:00|26.09|23.69|26.11|23.71|26.13|23.73|26.08|23.68|0
1755231300000|2025-08-15 04:15:00|26.12|23.72|26.12|23.72|26.13|23.73|26.09|23.69|0
1755231600000|2025-08-15 04:20:00|26.13|23.73|26.1|23.7|26.13|23.73|26.07|23.67|0
1755231900000|2025-08-15 04:25:00|26.11|23.71|26.1|23.7|26.11|23.71|26.08|23.68|0
1755232200000|2025-08-15 04:30:00|26.11|23.71|25.99|23.59|26.11|23.71|25.98|23.58|0
1755232500000|2025-08-15 04:35:00|26|23.6|25.99|23.59|26.02|23.62|25.97|23.57|0
1755232800000|2025-08-15 04:40:00|26|23.6|26|23.6|26.01|23.61|25.97|23.57|0
1755233100000|2025-08-15 04:45:00|26.01|23.61|26|23.6|26.01|23.61|25.98|23.58|0
1755233400000|2025-08-15 04:50:00|26.01|23.61|26.07|23.67|26.09|23.69|25.98|23.58|0
1755233700000|2025-08-15 04:55:00|26.05|23.65|26.06|23.66|26.06|23.66|26.05|23.65|0
1755234000000|2025-08-15 05:00:00|26.07|23.67|25.95|23.55|26.07|23.67|25.93|23.53|0
1755234300000|2025-08-15 05:05:00|25.94|23.54|25.96|23.56|25.96|23.56|25.92|23.52|0
1755234600000|2025-08-15 05:10:00|25.97|23.57|26|23.6|26.02|23.62|25.94|23.54|0
1755234900000|2025-08-15 05:15:00|25.99|23.59|26.05|23.65|26.08|23.68|25.98|23.58|0
1755235200000|2025-08-15 05:20:00|26.04|23.64|26.04|23.64|26.06|23.66|26.03|23.63|0
1755235500000|2025-08-15 05:25:00|26.05|23.65|26.04|23.64|26.05|23.65|26.04|23.64|0
1755235800000|2025-08-15 05:30:00|26.03|23.63|26.03|23.63|26.05|23.65|26.02|23.62|0
1755236100000|2025-08-15 05:35:00|26.04|23.64|26.05|23.65|26.06|23.66|26.02|23.62|0
1755236400000|2025-08-15 05:40:00|26.04|23.64|25.99|23.59|26.05|23.65|25.97|23.57|0
1755236700000|2025-08-15 05:45:00|25.98|23.58|25.99|23.59|26.01|23.61|25.98|23.58|0
1755237000000|2025-08-15 05:50:00|26|23.6|26|23.6|26.02|23.62|25.98|23.58|0
1755237300000|2025-08-15 05:55:00|25.98|23.58|26|23.6|26|23.6|25.97|23.57|0
1755237600000|2025-08-15 06:00:00|26.02|23.62|26.05|23.65|26.09|23.69|25.98|23.58|0
1755237900000|2025-08-15 06:05:00|26.04|23.64|25.99|23.59|26.06|23.66|25.98|23.58|0
1755238200000|2025-08-15 06:10:00|26|23.6|25.97|23.57|26|23.6|25.95|23.55|0
1755238500000|2025-08-15 06:15:00|25.96|23.56|25.94|23.54|26|23.6|25.93|23.53|0
1755238800000|2025-08-15 06:20:00|25.92|23.52|26.04|23.64|26.04|23.64|25.91|23.51|0
1755239100000|2025-08-15 06:25:00|26.03|23.63|26.05|23.65|26.07|23.67|26.03|23.63|0
1755239400000|2025-08-15 06:30:00|26.06|23.66|25.98|23.58|26.07|23.67|25.96|23.56|0
1755239700000|2025-08-15 06:35:00|25.97|23.57|25.92|23.52|26|23.6|25.91|23.51|0
1755240000000|2025-08-15 06:40:00|25.94|23.54|25.93|23.53|25.95|23.55|25.9|23.5|0
1755240300000|2025-08-15 06:45:00|25.92|23.52|25.9|23.5|25.94|23.54|25.88|23.48|0
1755240600000|2025-08-15 06:50:00|25.91|23.51|25.84|23.44|25.91|23.51|25.81|23.41|0
1755240900000|2025-08-15 06:55:00|25.83|23.43|25.95|23.55|25.95|23.55|25.82|23.42|0
1755241200000|2025-08-15 07:00:00|25.96|23.56|25.87|23.47|25.97|23.57|25.87|23.47|0
1755241500000|2025-08-15 07:05:00|25.86|23.46|25.93|23.53|25.93|23.53|25.86|23.46|0
1755241800000|2025-08-15 07:10:00|25.92|23.52|25.95|23.55|25.97|23.57|25.92|23.52|0
1755242100000|2025-08-15 07:15:00|25.94|23.54|25.94|23.54|25.97|23.57|25.91|23.51|0
1755242400000|2025-08-15 07:20:00|25.95|23.55|25.9|23.5|25.96|23.56|25.89|23.49|0
1755242700000|2025-08-15 07:25:00|25.89|23.49|25.94|23.54|25.96|23.56|25.88|23.48|0
1755243000000|2025-08-15 07:30:00|25.95|23.55|25.92|23.52|25.96|23.56|25.9|23.5|0
1755243300000|2025-08-15 07:35:00|25.91|23.51|25.91|23.51|25.95|23.55|25.91|23.51|0
1755243600000|2025-08-15 07:40:00|25.92|23.52|25.94|23.54|25.96|23.56|25.92|23.52|0
1755243900000|2025-08-15 07:45:00|25.95|23.55|25.9|23.5|25.95|23.55|25.84|23.44|0
1755244200000|2025-08-15 07:50:00|25.91|23.51|25.95|23.55|25.96|23.56|25.88|23.48|0
1755244500000|2025-08-15 07:55:00|25.94|23.54|25.89|23.49|25.95|23.55|25.89|23.49|0
1755244800000|2025-08-15 08:00:00|25.9|23.5|25.85|23.45|25.95|23.55|25.85|23.45|0
1755245100000|2025-08-15 08:05:00|25.87|23.47|25.89|23.49|25.91|23.51|25.86|23.46|0
1755245400000|2025-08-15 08:10:00|25.88|23.48|25.91|23.51|25.92|23.52|25.88|23.48|0
1755245700000|2025-08-15 08:15:00|25.89|23.49|25.88|23.48|25.9|23.5|25.87|23.47|0
1755246000000|2025-08-15 08:20:00|25.87|23.47|25.89|23.49|25.92|23.52|25.85|23.45|0
1755246300000|2025-08-15 08:25:00|25.88|23.48|25.88|23.48|25.91|23.51|25.86|23.46|0
1755246600000|2025-08-15 08:30:00|25.89|23.49|25.93|23.53|25.97|23.57|25.88|23.48|0
1755246900000|2025-08-15 08:35:00|25.94|23.54|26.05|23.65|26.05|23.65|25.93|23.53|0
1755247200000|2025-08-15 08:40:00|26.06|23.66|26.09|23.69|26.12|23.72|26.05|23.65|0
1755247500000|2025-08-15 08:45:00|26.1|23.7|26.25|23.85|26.25|23.85|26.09|23.69|0
1755247800000|2025-08-15 08:50:00|26.26|23.86|26.19|23.79|26.26|23.86|26.16|23.76|0
1755248100000|2025-08-15 08:55:00|26.18|23.78|26.18|23.78|26.2|23.8|26.16|23.76|0
1755248400000|2025-08-15 09:00:00|26.17|23.77|26.29|23.89|26.29|23.89|26.16|23.76|0
1755248700000|2025-08-15 09:05:00|26.28|23.88|26.27|23.87|26.33|23.93|26.24|23.84|0
1755249000000|2025-08-15 09:10:00|26.26|23.86|26.22|23.82|26.28|23.88|26.17|23.77|0
1755249300000|2025-08-15 09:15:00|26.23|23.83|26.24|23.84|26.28|23.88|26.21|23.81|0
1755249600000|2025-08-15 09:20:00|26.22|23.82|26.29|23.89|26.3|23.9|26.2|23.8|0
1755249900000|2025-08-15 09:25:00|26.28|23.88|26.27|23.87|26.3|23.9|26.25|23.85|0
1755250200000|2025-08-15 09:30:00|26.28|23.88|26.28|23.88|26.3|23.9|26.22|23.82|0
1755250500000|2025-08-15 09:35:00|26.29|23.89|26.28|23.88|26.33|23.93|26.26|23.86|0
1755250800000|2025-08-15 09:40:00|26.29|23.89|26.28|23.88|26.3|23.9|26.26|23.86|0
1755251100000|2025-08-15 09:45:00|26.27|23.87|26.22|23.82|26.27|23.87|26.21|23.81|0
1755251400000|2025-08-15 09:50:00|26.23|23.83|26.29|23.89|26.29|23.89|26.2|23.8|0
1755251700000|2025-08-15 09:55:00|26.28|23.88|26.28|23.88|26.31|23.91|26.22|23.82|0
1755252000000|2025-08-15 10:00:00|26.27|23.87|26.29|23.89|26.31|23.91|26.23|23.83|0
1755252300000|2025-08-15 10:05:00|26.27|23.87|26.32|23.92|26.4|24|26.27|23.87|0
1755252600000|2025-08-15 10:10:00|26.31|23.91|26.32|23.92|26.35|23.95|26.31|23.91|0
1755252900000|2025-08-15 10:15:00|26.33|23.93|26.33|23.93|26.34|23.94|26.31|23.91|0
1755253200000|2025-08-15 10:20:00|26.32|23.92|26.28|23.88|26.33|23.93|26.21|23.81|0
1755253500000|2025-08-15 10:25:00|26.27|23.87|26.22|23.82|26.29|23.89|26.22|23.82|0
1755253800000|2025-08-15 10:30:00|26.23|23.83|26.18|23.78|26.24|23.84|26.12|23.72|0
1755254100000|2025-08-15 10:35:00|26.19|23.79|26.17|23.77|26.2|23.8|26.16|23.76|0
1755254400000|2025-08-15 10:40:00|26.18|23.78|26.14|23.74|26.19|23.79|26.13|23.73|0
1755254700000|2025-08-15 10:45:00|26.13|23.73|26.13|23.73|26.16|23.76|26.1|23.7|0
1755255000000|2025-08-15 10:50:00|26.14|23.74|26.13|23.73|26.15|23.75|26.13|23.73|0
1755255300000|2025-08-15 10:55:00|26.14|23.74|26.05|23.65|26.14|23.74|26|23.6|0
1755255600000|2025-08-15 11:00:00|26.03|23.63|26.03|23.63|26.1|23.7|26|23.6|0
1755255900000|2025-08-15 11:05:00|26.04|23.64|26.08|23.68|26.09|23.69|26.01|23.61|0
1755256200000|2025-08-15 11:10:00|26.07|23.67|26.03|23.63|26.07|23.67|26.02|23.62|0
1755256500000|2025-08-15 11:15:00|26.04|23.64|26.04|23.64|26.05|23.65|26.01|23.61|0
1755256800000|2025-08-15 11:20:00|26.03|23.63|25.93|23.53|26.06|23.66|25.93|23.53|0
1755257100000|2025-08-15 11:25:00|25.91|23.51|25.94|23.54|25.97|23.57|25.91|23.51|0
1755257400000|2025-08-15 11:30:00|25.93|23.53|26|23.6|26|23.6|25.93|23.53|0
1755257700000|2025-08-15 11:35:00|26.01|23.61|25.99|23.59|26.01|23.61|25.96|23.56|0
1755258000000|2025-08-15 11:40:00|26|23.6|25.98|23.58|26|23.6|25.97|23.57|0
1755258300000|2025-08-15 11:45:00|25.99|23.59|25.98|23.58|26|23.6|25.96|23.56|0
1755258600000|2025-08-15 11:50:00|25.99|23.59|25.98|23.58|25.99|23.59|25.97|23.57|0
1755258900000|2025-08-15 11:55:00|25.99|23.59|26.04|23.64|26.04|23.64|25.98|23.58|0
1755259200000|2025-08-15 12:00:00|26.03|23.63|26.03|23.63|26.06|23.66|24.93|22.53|0
1755259500000|2025-08-15 12:05:00|26.04|23.64|26.03|23.63|26.07|23.67|26.02|23.62|0
1755259800000|2025-08-15 12:10:00|26.04|23.64|26.03|23.63|26.08|23.68|26.02|23.62|0
1755260100000|2025-08-15 12:15:00|26.04|23.64|26.09|23.69|26.11|23.71|26.04|23.64|0
1755260400000|2025-08-15 12:20:00|26.1|23.7|26.16|23.76|26.22|23.82|26.06|23.66|0
1755260700000|2025-08-15 12:25:00|26.13|23.73|26.14|23.74|26.22|23.82|26.09|23.69|0
1755261000000|2025-08-15 12:30:00|26.19|23.79|26.1|23.7|26.19|23.79|24.54|22.14|0
1755261300000|2025-08-15 12:35:00|26.11|23.71|26.09|23.69|26.15|23.75|26.06|23.66|0
1755261600000|2025-08-15 12:40:00|26.08|23.68|26.05|23.65|26.14|23.74|26.04|23.64|0
1755261900000|2025-08-15 12:45:00|26.04|23.64|26.07|23.67|26.09|23.69|26.03|23.63|0
1755262200000|2025-08-15 12:50:00|26.08|23.68|26.07|23.67|26.11|23.71|26.02|23.62|0
1755262500000|2025-08-15 12:55:00|26.06|23.66|26.04|23.64|26.09|23.69|25.99|23.59|0
1755262800000|2025-08-15 13:00:00|26.05|23.65|26.04|23.64|26.11|23.71|24.64|22.24|0
1755263100000|2025-08-15 13:05:00|26.03|23.63|25.98|23.58|26.04|23.64|25.95|23.55|0
1755263400000|2025-08-15 13:10:00|26|23.6|26.14|23.74|26.14|23.74|26|23.6|0
1755263700000|2025-08-15 13:15:00|26.13|23.73|25.96|23.56|26.14|23.74|25.96|23.56|0
1755264000000|2025-08-15 13:20:00|25.97|23.57|25.99|23.59|26.04|23.64|25.95|23.55|0
1755264300000|2025-08-15 13:25:00|26.04|23.64|25.04|22.64|26.07|23.67|25.04|22.64|0
1755264600000|2025-08-15 13:30:00|26.09|23.69|26.29|23.89|26.3|23.9|26.09|23.69|0
1755264900000|2025-08-15 13:35:00|26.27|23.87|26.24|23.84|26.32|23.92|26.13|23.73|0
1755265200000|2025-08-15 13:40:00|26.21|23.81|26.28|23.88|26.33|23.93|26.18|23.78|0
1755265500000|2025-08-15 13:45:00|26.32|23.92|26.7|24.3|26.78|24.38|26.32|23.92|0
1755265800000|2025-08-15 13:50:00|26.71|24.31|26.7|24.3|26.75|24.35|26.59|24.19|0
1755266100000|2025-08-15 13:55:00|26.69|24.29|26.55|24.15|26.69|24.29|26.51|24.11|0
1755266400000|2025-08-15 14:00:00|26.77|24.37|26.51|24.11|27.07|24.67|26.46|24.06|0
1755266700000|2025-08-15 14:05:00|26.52|24.12|26.43|24.03|26.58|24.18|26.42|24.02|0
1755267000000|2025-08-15 14:10:00|26.42|24.02|26.36|23.96|26.54|24.14|26.36|23.96|0
1755267300000|2025-08-15 14:15:00|26.35|23.95|26.43|24.03|26.49|24.09|26.31|23.91|0
1755267600000|2025-08-15 14:20:00|26.44|24.04|26.55|24.15|26.55|24.15|26.38|23.98|0
1755267900000|2025-08-15 14:25:00|26.52|24.12|26.33|23.93|26.57|24.17|26.28|23.88|0
1755268200000|2025-08-15 14:30:00|26.34|23.94|26.38|23.98|26.47|24.07|26.28|23.88|0
1755268500000|2025-08-15 14:35:00|26.39|23.99|26.36|23.96|26.46|24.06|26.35|23.95|0
1755268800000|2025-08-15 14:40:00|26.35|23.95|26.42|24.02|26.44|24.04|26.33|23.93|0
1755269100000|2025-08-15 14:45:00|26.41|24.01|26.52|24.12|26.54|24.14|26.41|24.01|0
1755269400000|2025-08-15 14:50:00|26.53|24.13|26.52|24.12|26.6|24.2|26.44|24.04|0
1755269700000|2025-08-15 14:55:00|26.5|24.1|26.52|24.12|26.6|24.2|26.45|24.05|0
1755270000000|2025-08-15 15:00:00|26.53|24.13|26.51|24.11|26.55|24.15|26.46|24.06|0
1755270300000|2025-08-15 15:05:00|26.52|24.12|26.55|24.15|26.61|24.21|26.5|24.1|0
1755270600000|2025-08-15 15:10:00|26.54|24.14|26.42|24.02|26.56|24.16|26.41|24.01|0
1755270900000|2025-08-15 15:15:00|26.41|24.01|26.32|23.92|26.46|24.06|26.21|23.81|0
1755271200000|2025-08-15 15:20:00|26.31|23.91|26.47|24.07|26.48|24.08|26.24|23.84|0
1755271500000|2025-08-15 15:25:00|26.46|24.06|26.59|24.19|26.6|24.2|26.44|24.04|0
1755271800000|2025-08-15 15:30:00|26.58|24.18|26.41|24.01|26.6|24.2|26.4|24|0
1755272100000|2025-08-15 15:35:00|26.42|24.02|26.64|24.24|26.65|24.25|26.4|24|0
1755272400000|2025-08-15 15:40:00|26.66|24.26|26.9|24.5|26.96|24.56|26.59|24.19|0
1755272700000|2025-08-15 15:45:00|26.91|24.51|26.66|24.26|26.94|24.54|26.61|24.21|0
1755273000000|2025-08-15 15:50:00|26.67|24.27|26.37|23.97|26.67|24.27|26.34|23.94|0
1755273300000|2025-08-15 15:55:00|26.36|23.96|26.52|24.12|26.53|24.13|26.34|23.94|0
1755273600000|2025-08-15 16:00:00|26.54|24.14|26.57|24.17|26.65|24.25|26.46|24.06|0
1755273900000|2025-08-15 16:05:00|26.58|24.18|26.46|24.06|26.6|24.2|26.44|24.04|0
1755274200000|2025-08-15 16:10:00|26.47|24.07|26.37|23.97|26.49|24.09|26.35|23.95|0
1755274500000|2025-08-15 16:15:00|26.38|23.98|26.52|24.12|26.55|24.15|26.38|23.98|0
1755274800000|2025-08-15 16:20:00|26.53|24.13|26.51|24.11|26.55|24.15|26.45|24.05|0
1755275100000|2025-08-15 16:25:00|26.52|24.12|26.59|24.19|26.61|24.21|26.41|24.01|0
1755275400000|2025-08-15 16:30:00|26.58|24.18|26.48|24.08|26.6|24.2|26.46|24.06|0
1755275700000|2025-08-15 16:35:00|26.49|24.09|26.49|24.09|26.55|24.15|26.45|24.05|0
1755276000000|2025-08-15 16:40:00|26.48|24.08|26.38|23.98|26.52|24.12|26.36|23.96|0
1755276300000|2025-08-15 16:45:00|26.37|23.97|26.37|23.97|26.48|24.08|26.36|23.96|0
1755276600000|2025-08-15 16:50:00|26.36|23.96|26.3|23.9|26.39|23.99|26.29|23.89|0
1755276900000|2025-08-15 16:55:00|26.31|23.91|26.34|23.94|26.39|23.99|26.31|23.91|0
1755277200000|2025-08-15 17:00:00|26.33|23.93|26.32|23.92|26.38|23.98|26.3|23.9|0
1755277500000|2025-08-15 17:05:00|26.33|23.93|26.28|23.88|26.38|23.98|26.27|23.87|0
1755277800000|2025-08-15 17:10:00|26.27|23.87|26.33|23.93|26.38|23.98|26.27|23.87|0
1755278100000|2025-08-15 17:15:00|26.32|23.92|26.44|24.04|26.44|24.04|26.31|23.91|0
1755278400000|2025-08-15 17:20:00|26.42|24.02|26.44|24.04|26.45|24.05|26.39|23.99|0
1755278700000|2025-08-15 17:25:00|26.46|24.06|26.35|23.95|26.46|24.06|26.28|23.88|0
1755279000000|2025-08-15 17:30:00|26.34|23.94|26.38|23.98|26.43|24.03|26.25|23.85|0
1755279300000|2025-08-15 17:35:00|26.39|23.99|26.43|24.03|26.48|24.08|26.39|23.99|0
1755279600000|2025-08-15 17:40:00|26.42|24.02|26.52|24.12|26.55|24.15|26.4|24|0
1755279900000|2025-08-15 17:45:00|26.51|24.11|26.51|24.11|26.56|24.16|26.49|24.09|0
1755280200000|2025-08-15 17:50:00|26.5|24.1|26.5|24.1|26.55|24.15|26.44|24.04|0
1755280500000|2025-08-15 17:55:00|26.49|24.09|26.43|24.03|26.53|24.13|26.38|23.98|0
1755280800000|2025-08-15 18:00:00|26.44|24.04|26.51|24.11|26.63|24.23|26.39|23.99|0
1755281100000|2025-08-15 18:05:00|26.5|24.1|26.52|24.12|26.56|24.16|26.5|24.1|0
1755281400000|2025-08-15 18:10:00|26.53|24.13|26.53|24.13|26.56|24.16|26.47|24.07|0
1755281700000|2025-08-15 18:15:00|26.54|24.14|26.64|24.24|26.64|24.24|26.5|24.1|0
1755282000000|2025-08-15 18:20:00|26.63|24.23|26.61|24.21|26.69|24.29|26.61|24.21|0
1755282300000|2025-08-15 18:25:00|26.6|24.2|26.55|24.15|26.65|24.25|26.5|24.1|0
1755282600000|2025-08-15 18:30:00|26.56|24.16|26.54|24.14|26.58|24.18|26.52|24.12|0
1755282900000|2025-08-15 18:35:00|26.53|24.13|26.61|24.21|26.62|24.22|26.52|24.12|0
1755283200000|2025-08-15 18:40:00|26.6|24.2|26.55|24.15|26.66|24.26|26.51|24.11|0
1755283500000|2025-08-15 18:45:00|26.56|24.16|26.52|24.12|26.57|24.17|26.5|24.1|0
1755283800000|2025-08-15 18:50:00|26.51|24.11|26.45|24.05|26.53|24.13|26.43|24.03|0
1755284100000|2025-08-15 18:55:00|26.44|24.04|26.52|24.12|26.64|24.24|26.4|24|0
1755284400000|2025-08-15 19:00:00|26.53|24.13|26.69|24.29|26.76|24.36|26.46|24.06|0
1755284700000|2025-08-15 19:05:00|26.7|24.3|26.62|24.22|26.84|24.44|26.6|24.2|0
1755285000000|2025-08-15 19:10:00|26.61|24.21|26.52|24.12|26.66|24.26|26.51|24.11|0
1755285300000|2025-08-15 19:15:00|26.53|24.13|26.68|24.28|26.76|24.36|26.5|24.1|0
1755285600000|2025-08-15 19:20:00|26.67|24.27|26.69|24.29|26.74|24.34|26.61|24.21|0
1755285900000|2025-08-15 19:25:00|26.68|24.28|26.75|24.35|26.76|24.36|26.67|24.27|0
1755286200000|2025-08-15 19:30:00|26.74|24.34|26.74|24.34|26.78|24.38|26.71|24.31|0
1755286500000|2025-08-15 19:35:00|26.75|24.35|26.78|24.38|26.78|24.38|26.71|24.31|0
1755286800000|2025-08-15 19:40:00|26.77|24.37|26.75|24.35|26.79|24.39|26.69|24.29|0
1755287100000|2025-08-15 19:45:00|26.74|24.34|26.69|24.29|26.74|24.34|26.65|24.25|0
1755287400000|2025-08-15 19:50:00|26.72|24.32|26.77|24.37|26.81|24.41|26.65|24.25|0
1755287700000|2025-08-15 19:55:00|26.8|24.4|26.83|24.43|26.94|24.54|26.8|24.4|0
1755288000000|2025-08-15 20:00:00|26.8|24.4|27.05|24.65|27.11|24.71|26.8|24.4|0
1755288300000|2025-08-15 20:05:00|27.06|24.66|27.08|24.68|27.13|24.73|27.05|24.65|0
1755288600000|2025-08-15 20:10:00|27.09|24.69|27.07|24.67|27.11|24.71|27.04|24.64|0
1755476100000|2025-08-18 00:15:00|26.31|23.91|26.31|23.91|26.36|23.96|26.29|23.89|0
1755476400000|2025-08-18 00:20:00|26.3|23.9|26.36|23.96|26.38|23.98|26.29|23.89|0
1755476700000|2025-08-18 00:25:00|26.35|23.95|26.35|23.95|26.36|23.96|26.33|23.93|0
1755477000000|2025-08-18 00:30:00|26.36|23.96|26.35|23.95|26.38|23.98|26.33|23.93|0
1755477300000|2025-08-18 00:35:00|26.34|23.94|26.35|23.95|26.36|23.96|26.32|23.92|0
1755477600000|2025-08-18 00:40:00|26.36|23.96|26.34|23.94|26.36|23.96|26.32|23.92|0
1755477900000|2025-08-18 00:45:00|26.35|23.95|26.39|23.99|26.4|24|26.34|23.94|0
1755478200000|2025-08-18 00:50:00|26.38|23.98|26.4|24|26.41|24.01|26.38|23.98|0
1755478500000|2025-08-18 00:55:00|26.42|24.02|26.38|23.98|26.43|24.03|26.37|23.97|0
1755478800000|2025-08-18 01:00:00|26.39|23.99|26.4|24|26.42|24.02|26.39|23.99|0
1755479100000|2025-08-18 01:05:00|26.41|24.01|26.38|23.98|26.42|24.02|26.38|23.98|0
1755479400000|2025-08-18 01:10:00|26.39|23.99|26.38|23.98|26.41|24.01|26.37|23.97|0
1755479700000|2025-08-18 01:15:00|26.37|23.97|26.33|23.93|26.4|24|26.32|23.92|0
1755480000000|2025-08-18 01:20:00|26.32|23.92|26.32|23.92|26.32|23.92|26.32|23.92|0
1755480300000|2025-08-18 01:25:00|26.33|23.93|26.28|23.88|26.43|24.03|26.27|23.87|0
1755480600000|2025-08-18 01:30:00|26.27|23.87|26.27|23.87|26.3|23.9|26.27|23.87|0
1755480900000|2025-08-18 01:35:00|26.28|23.88|26.28|23.88|26.3|23.9|26.26|23.86|0
1755481200000|2025-08-18 01:40:00|26.27|23.87|26.23|23.83|26.3|23.9|26.23|23.83|0
1755481500000|2025-08-18 01:45:00|26.24|23.84|26.23|23.83|26.44|24.04|26.22|23.82|0
1755481800000|2025-08-18 01:50:00|26.22|23.82|26.24|23.84|26.25|23.85|26.21|23.81|0
1755482100000|2025-08-18 01:55:00|26.25|23.85|26.23|23.83|26.25|23.85|26.22|23.82|0
1755482400000|2025-08-18 02:00:00|26.24|23.84|26.24|23.84|26.26|23.86|26.22|23.82|0
1755482700000|2025-08-18 02:05:00|26.25|23.85|26.24|23.84|26.25|23.85|26.22|23.82|0
1755483000000|2025-08-18 02:10:00|26.23|23.83|26.24|23.84|26.26|23.86|26.22|23.82|0
1755483300000|2025-08-18 02:15:00|26.22|23.82|26.25|23.85|26.25|23.85|26.21|23.81|0
1755483600000|2025-08-18 02:20:00|26.24|23.84|26.3|23.9|26.3|23.9|26.23|23.83|0
1755483900000|2025-08-18 02:25:00|26.29|23.89|26.28|23.88|26.3|23.9|26.26|23.86|0
1755484200000|2025-08-18 02:30:00|26.29|23.89|26.29|23.89|26.29|23.89|26.27|23.87|0
1755484500000|2025-08-18 02:35:00|26.28|23.88|26.24|23.84|26.29|23.89|26.24|23.84|0
1755484800000|2025-08-18 02:40:00|26.23|23.83|26.29|23.89|26.29|23.89|26.22|23.82|0
1755485100000|2025-08-18 02:45:00|26.28|23.88|26.27|23.87|26.3|23.9|26.27|23.87|0
1755485400000|2025-08-18 02:50:00|26.28|23.88|26.29|23.89|26.29|23.89|26.27|23.87|0
1755485700000|2025-08-18 02:55:00|26.28|23.88|26.28|23.88|26.29|23.89|26.28|23.88|0
1755486000000|2025-08-18 03:00:00|26.29|23.89|26.28|23.88|26.29|23.89|26.27|23.87|0
1755486300000|2025-08-18 03:05:00|26.29|23.89|26.29|23.89|26.3|23.9|26.28|23.88|0
1755486600000|2025-08-18 03:10:00|26.28|23.88|26.24|23.84|26.28|23.88|26.23|23.83|0
1755486900000|2025-08-18 03:15:00|26.25|23.85|26.24|23.84|26.26|23.86|26.23|23.83|0
1755487200000|2025-08-18 03:20:00|26.25|23.85|26.27|23.87|26.28|23.88|26.22|23.82|0
1755487500000|2025-08-18 03:25:00|26.26|23.86|26.28|23.88|26.3|23.9|26.23|23.83|0
1755487800000|2025-08-18 03:30:00|26.29|23.89|26.29|23.89|26.3|23.9|26.27|23.87|0
1755488100000|2025-08-18 03:35:00|26.28|23.88|26.29|23.89|26.3|23.9|26.27|23.87|0
1755488400000|2025-08-18 03:40:00|26.28|23.88|26.31|23.91|26.32|23.92|26.26|23.86|0
1755488700000|2025-08-18 03:45:00|26.32|23.92|26.31|23.91|26.32|23.92|26.3|23.9|0
1755489000000|2025-08-18 03:50:00|26.3|23.9|26.31|23.91|26.33|23.93|26.3|23.9|0
1755489300000|2025-08-18 03:55:00|26.3|23.9|26.31|23.91|26.32|23.92|26.3|23.9|0
1755489600000|2025-08-18 04:00:00|26.32|23.92|26.29|23.89|26.32|23.92|26.29|23.89|0
1755489900000|2025-08-18 04:05:00|26.3|23.9|26.3|23.9|26.31|23.91|26.29|23.89|0
1755490200000|2025-08-18 04:10:00|26.29|23.89|26.31|23.91|26.32|23.92|26.28|23.88|0
1755490500000|2025-08-18 04:15:00|26.32|23.92|26.31|23.91|26.33|23.93|26.29|23.89|0
1755490800000|2025-08-18 04:20:00|26.32|23.92|26.3|23.9|26.34|23.94|26.29|23.89|0
1755491100000|2025-08-18 04:25:00|26.2|23.8|26.2|23.8|26.3|23.9|26.18|23.78|0
1755491400000|2025-08-18 04:30:00|26.19|23.79|26.05|23.65|26.19|23.79|26.04|23.64|0
1755491700000|2025-08-18 04:35:00|26.04|23.64|26.05|23.65|26.06|23.66|26.04|23.64|0
1755492000000|2025-08-18 04:40:00|26.04|23.64|26.1|23.7|26.1|23.7|26.03|23.63|0
1755492300000|2025-08-18 04:45:00|26.12|23.72|26.1|23.7|26.4|24|26.09|23.69|0
1755492600000|2025-08-18 04:50:00|26.09|23.69|26.11|23.71|26.12|23.72|26.09|23.69|0
1755492900000|2025-08-18 04:55:00|26.12|23.72|26.22|23.82|26.22|23.82|26.12|23.72|0
1755493200000|2025-08-18 05:00:00|26.21|23.81|26.2|23.8|26.21|23.81|26.17|23.77|0
1755493500000|2025-08-18 05:05:00|26.21|23.81|26.09|23.69|26.22|23.82|26.09|23.69|0
1755493800000|2025-08-18 05:10:00|26.1|23.7|26.1|23.7|26.16|23.76|26.08|23.68|0
1755494100000|2025-08-18 05:15:00|26.11|23.71|26.1|23.7|26.16|23.76|26.09|23.69|0
1755494400000|2025-08-18 05:20:00|26.09|23.69|26.22|23.82|26.22|23.82|26.09|23.69|0
1755494700000|2025-08-18 05:25:00|26.21|23.81|26.47|24.07|26.53|24.13|26.18|23.78|0
1755495000000|2025-08-18 05:30:00|26.49|24.09|26.19|23.79|26.5|24.1|26.18|23.78|0
1755495300000|2025-08-18 05:35:00|26.18|23.78|26.19|23.79|26.2|23.8|26.17|23.77|0
1755495600000|2025-08-18 05:40:00|26.18|23.78|26.49|24.09|26.5|24.1|26.18|23.78|0
1755495900000|2025-08-18 05:45:00|26.53|24.13|26.15|23.95|26.53|24.13|26.13|23.84|0
1755496200000|2025-08-18 05:50:00|26.16|23.96|26.15|23.95|26.17|23.97|26.15|23.95|0
1755496500000|2025-08-18 05:55:00|26.16|23.96|26.25|23.85|26.25|23.97|26.14|23.84|0
1755496800000|2025-08-18 06:00:00|26.24|23.84|26.31|23.91|26.32|23.92|26.22|23.82|0
1755497100000|2025-08-18 06:05:00|26.3|23.9|26.31|23.91|26.33|23.93|26.29|23.89|0
1755497400000|2025-08-18 06:10:00|26.3|23.9|26.36|23.96|26.37|23.97|26.3|23.9|0
1755497700000|2025-08-18 06:15:00|26.37|23.97|26.51|24.11|26.52|24.12|26.35|23.95|0
1755498000000|2025-08-18 06:20:00|26.5|24.1|26.57|24.17|26.61|24.21|26.49|24.09|0
1755498300000|2025-08-18 06:25:00|26.59|24.19|26.59|24.19|26.8|24.4|26.57|24.17|0
1755498600000|2025-08-18 06:30:00|26.6|24.2|26.59|24.19|26.61|24.21|26.55|24.15|0
1755498900000|2025-08-18 06:35:00|26.54|24.14|26.61|24.21|26.62|24.22|26.52|24.12|0
1755499200000|2025-08-18 06:40:00|26.6|24.2|26.85|24.45|26.92|24.52|26.56|24.16|0
1755499500000|2025-08-18 06:45:00|26.86|24.46|26.69|24.29|26.87|24.47|26.68|24.28|0
1755499800000|2025-08-18 06:50:00|26.68|24.28|26.78|24.38|26.84|24.44|26.67|24.27|0
1755500100000|2025-08-18 06:55:00|26.77|24.37|26.73|24.33|26.8|24.4|26.69|24.29|0
1755500400000|2025-08-18 07:00:00|26.74|24.34|26.63|24.23|26.74|24.34|26.61|24.21|0
1755500700000|2025-08-18 07:05:00|26.64|24.24|26.88|24.48|26.91|24.51|26.63|24.23|0
1755501000000|2025-08-18 07:10:00|26.84|24.44|26.8|24.4|26.85|24.45|26.73|24.33|0
1755501300000|2025-08-18 07:15:00|26.79|24.39|26.86|24.46|26.87|24.47|26.73|24.33|0
1755501600000|2025-08-18 07:20:00|26.83|24.43|26.73|24.33|26.87|24.47|26.66|24.26|0
1755501900000|2025-08-18 07:25:00|26.72|24.32|26.84|24.44|26.87|24.47|26.7|24.3|0
1755502200000|2025-08-18 07:30:00|26.83|24.43|27.03|24.63|27.07|24.67|26.83|24.43|0
1755502500000|2025-08-18 07:35:00|27.04|24.64|26.92|24.52|27.05|24.65|26.92|24.52|0
1755502800000|2025-08-18 07:40:00|26.94|24.54|26.88|24.48|26.95|24.55|26.84|24.44|0
1755503100000|2025-08-18 07:45:00|26.87|24.47|26.9|24.5|26.9|24.5|26.75|24.35|0
1755503400000|2025-08-18 07:50:00|26.89|24.49|26.87|24.47|26.91|24.51|26.86|24.46|0
1755503700000|2025-08-18 07:55:00|26.86|24.46|26.88|24.48|26.91|24.51|26.85|24.45|0
1755504000000|2025-08-18 08:00:00|26.89|24.49|26.92|24.52|26.94|24.54|26.87|24.47|0
1755504300000|2025-08-18 08:05:00|26.89|24.49|26.91|24.51|26.93|24.53|26.83|24.43|0
1755504600000|2025-08-18 08:10:00|26.89|24.49|26.94|24.54|27.05|24.65|26.85|24.45|0
1755504900000|2025-08-18 08:15:00|26.95|24.55|26.93|24.53|26.98|24.58|26.88|24.48|0
1755505200000|2025-08-18 08:20:00|26.91|24.51|26.99|24.59|27|24.6|26.9|24.5|0
1755505500000|2025-08-18 08:25:00|26.98|24.58|27.01|24.61|27.1|24.7|26.97|24.57|0
1755505800000|2025-08-18 08:30:00|27.03|24.63|26.82|24.42|27.05|24.65|26.82|24.42|0
1755506100000|2025-08-18 08:35:00|26.83|24.43|26.82|24.42|26.86|24.46|26.79|24.39|0
1755506400000|2025-08-18 08:40:00|26.83|24.43|26.78|24.38|26.84|24.44|26.72|24.32|0
1755506700000|2025-08-18 08:45:00|26.79|24.39|26.77|24.37|26.88|24.48|26.75|24.35|0
1755507000000|2025-08-18 08:50:00|26.76|24.36|26.79|24.39|26.87|24.47|26.76|24.36|0
1755507300000|2025-08-18 08:55:00|26.78|24.38|26.8|24.4|26.89|24.49|26.76|24.36|0
1755507600000|2025-08-18 09:00:00|26.79|24.39|26.78|24.38|26.88|24.48|26.76|24.36|0
1755507900000|2025-08-18 09:05:00|26.77|24.37|26.84|24.44|26.87|24.47|26.76|24.36|0
1755508200000|2025-08-18 09:10:00|26.83|24.43|26.84|24.44|26.86|24.46|26.78|24.38|0
1755508500000|2025-08-18 09:15:00|26.83|24.43|26.88|24.48|26.92|24.52|26.83|24.43|0
1755508800000|2025-08-18 09:20:00|26.89|24.49|26.99|24.59|27.04|24.64|26.86|24.46|0
1755509100000|2025-08-18 09:25:00|27|24.6|26.99|24.59|27.05|24.65|26.96|24.56|0
1755509400000|2025-08-18 09:30:00|27|24.6|26.95|24.55|27|24.6|26.95|24.55|0
1755509700000|2025-08-18 09:35:00|26.96|24.56|26.93|24.53|26.96|24.56|26.85|24.45|0
1755510000000|2025-08-18 09:40:00|26.92|24.52|26.89|24.49|26.95|24.55|26.86|24.46|0
1755510300000|2025-08-18 09:45:00|26.87|24.47|26.93|24.53|26.96|24.56|26.87|24.47|0
1755510600000|2025-08-18 09:50:00|26.94|24.54|26.92|24.52|26.94|24.54|26.91|24.51|0
1755510900000|2025-08-18 09:55:00|26.9|24.5|26.88|24.48|26.93|24.53|26.85|24.45|0
1755511200000|2025-08-18 10:00:00|26.89|24.49|26.88|24.48|26.9|24.5|26.85|24.45|0
1755511500000|2025-08-18 10:05:00|26.87|24.47|26.87|24.47|26.91|24.51|26.85|24.45|0
1755511800000|2025-08-18 10:10:00|26.88|24.48|26.88|24.48|26.89|24.49|26.86|24.46|0
1755512100000|2025-08-18 10:15:00|26.89|24.49|26.86|24.46|26.91|24.51|26.86|24.46|0
1755512400000|2025-08-18 10:20:00|26.88|24.48|26.87|24.47|26.9|24.5|26.86|24.46|0
1755512700000|2025-08-18 10:25:00|26.86|24.46|26.88|24.48|26.9|24.5|26.86|24.46|0
1755513000000|2025-08-18 10:30:00|26.87|24.47|26.78|24.38|26.9|24.5|26.76|24.36|0
1755513300000|2025-08-18 10:35:00|26.79|24.39|26.78|24.38|26.79|24.39|26.76|24.36|0
1755513600000|2025-08-18 10:40:00|26.77|24.37|26.73|24.33|26.8|24.4|26.72|24.32|0
1755513900000|2025-08-18 10:45:00|26.75|24.35|26.73|24.33|26.76|24.36|26.71|24.31|0
1755514200000|2025-08-18 10:50:00|26.72|24.32|26.68|24.28|26.73|24.33|26.67|24.27|0
1755514500000|2025-08-18 10:55:00|26.67|24.27|26.68|24.28|26.71|24.31|26.67|24.27|0
1755514800000|2025-08-18 11:00:00|26.67|24.27|26.71|24.31|26.76|24.36|26.66|24.26|0
1755515100000|2025-08-18 11:05:00|26.72|24.32|26.68|24.28|26.74|24.34|26.66|24.26|0
1755515400000|2025-08-18 11:10:00|26.7|24.3|26.7|24.3|26.71|24.31|26.65|24.25|0
1755515700000|2025-08-18 11:15:00|26.69|24.29|26.69|24.29|26.71|24.31|26.67|24.27|0
1755516000000|2025-08-18 11:20:00|26.7|24.3|26.74|24.34|26.75|24.35|26.67|24.27|0
1755516300000|2025-08-18 11:25:00|26.78|24.38|26.69|24.29|26.79|24.39|26.68|24.28|0
1755516600000|2025-08-18 11:30:00|26.71|24.31|26.79|24.39|26.81|24.41|26.67|24.27|0
1755516900000|2025-08-18 11:35:00|26.8|24.4|26.77|24.37|26.82|24.42|26.76|24.36|0
1755517200000|2025-08-18 11:40:00|26.76|24.36|26.79|24.39|26.81|24.41|26.76|24.36|0
1755517500000|2025-08-18 11:45:00|26.78|24.38|26.78|24.38|26.8|24.4|26.77|24.37|0
1755517800000|2025-08-18 11:50:00|26.79|24.39|26.78|24.38|26.81|24.41|26.76|24.36|0
1755518100000|2025-08-18 11:55:00|26.79|24.39|26.69|24.29|26.79|24.39|26.65|24.25|0
1755518400000|2025-08-18 12:00:00|26.73|24.33|26.79|24.39|26.8|24.4|25.14|22.74|0
1755518700000|2025-08-18 12:05:00|26.78|24.38|26.75|24.35|26.82|24.42|26.74|24.34|0
1755519000000|2025-08-18 12:10:00|26.74|24.34|26.72|24.32|26.78|24.38|26.72|24.32|0
1755519300000|2025-08-18 12:15:00|26.74|24.34|26.75|24.35|26.76|24.36|26.72|24.32|0
1755519600000|2025-08-18 12:20:00|26.73|24.33|26.69|24.29|26.75|24.35|26.67|24.27|0
1755519900000|2025-08-18 12:25:00|26.68|24.28|26.69|24.29|26.71|24.31|26.67|24.27|0
1755520200000|2025-08-18 12:30:00|26.71|24.31|26.74|24.34|26.8|24.4|24.46|22.06|0
1755520500000|2025-08-18 12:35:00|26.73|24.33|26.69|24.29|26.88|24.48|26.67|24.27|0
1755520800000|2025-08-18 12:40:00|26.7|24.3|26.69|24.29|26.76|24.36|26.68|24.28|0
1755521100000|2025-08-18 12:45:00|26.68|24.28|26.69|24.29|26.7|24.3|26.67|24.27|0
1755521400000|2025-08-18 12:50:00|26.68|24.28|26.69|24.29|26.71|24.31|26.67|24.27|0
1755521700000|2025-08-18 12:55:00|26.7|24.3|26.63|24.23|26.7|24.3|26.63|24.23|0
1755522000000|2025-08-18 13:00:00|26.64|24.24|26.59|24.19|26.7|24.3|26.58|24.18|0
1755522300000|2025-08-18 13:05:00|26.6|24.2|26.59|24.19|26.62|24.22|26.58|24.18|0
1755522600000|2025-08-18 13:10:00|26.58|24.18|26.71|24.31|26.72|24.32|26.58|24.18|0
1755522900000|2025-08-18 13:15:00|26.69|24.29|26.64|24.24|26.71|24.31|26.63|24.23|0
1755523200000|2025-08-18 13:20:00|26.65|24.25|26.69|24.29|26.71|24.31|26.63|24.23|0
1755523500000|2025-08-18 13:25:00|26.71|24.31|26.7|24.3|26.71|24.31|26.69|24.29|0
1755523800000|2025-08-18 13:30:00|26.66|24.26|26.66|24.26|26.81|24.41|26.65|24.25|0
1755524100000|2025-08-18 13:35:00|26.67|24.27|26.75|24.35|26.77|24.37|26.58|24.18|0
1755524400000|2025-08-18 13:40:00|26.77|24.37|26.73|24.33|26.94|24.54|26.7|24.3|0
1755524700000|2025-08-18 13:45:00|26.74|24.34|26.52|24.12|26.75|24.35|26.47|24.07|0
1755525000000|2025-08-18 13:50:00|26.53|24.13|26.76|24.36|26.81|24.41|26.5|24.1|0
1755525300000|2025-08-18 13:55:00|26.75|24.35|26.85|24.45|26.88|24.48|26.72|24.32|0
1755525600000|2025-08-18 14:00:00|26.84|24.44|26.61|24.21|26.84|24.44|26.6|24.2|0
1755525900000|2025-08-18 14:05:00|26.62|24.22|26.75|24.35|26.77|24.37|26.55|24.15|0
1755526200000|2025-08-18 14:10:00|26.77|24.37|26.67|24.27|26.78|24.38|26.64|24.24|0
1755526500000|2025-08-18 14:15:00|26.66|24.26|26.61|24.21|26.72|24.32|26.54|24.14|0
1755526800000|2025-08-18 14:20:00|26.6|24.2|26.37|23.97|26.65|24.25|26.36|23.96|0
1755527100000|2025-08-18 14:25:00|26.36|23.96|26.59|24.19|26.6|24.2|26.34|23.94|0
1755527400000|2025-08-18 14:30:00|26.6|24.2|26.54|24.14|26.74|24.34|26.5|24.1|0
1755527700000|2025-08-18 14:35:00|26.55|24.15|26.49|24.09|26.55|24.15|26.37|23.97|0
1755528000000|2025-08-18 14:40:00|26.47|24.07|26.42|24.02|26.51|24.11|26.35|23.95|0
1755528300000|2025-08-18 14:45:00|26.43|24.03|26.56|24.16|26.75|24.35|26.41|24.01|0
1755528600000|2025-08-18 14:50:00|26.55|24.15|26.32|23.92|26.57|24.17|26.31|23.91|0
1755528900000|2025-08-18 14:55:00|26.31|23.91|26.37|23.97|26.45|24.05|26.3|23.9|0
1755529200000|2025-08-18 15:00:00|26.38|23.98|26.25|23.85|26.39|23.99|26.24|23.84|0
1755529500000|2025-08-18 15:05:00|26.27|23.87|26.28|23.88|26.32|23.92|26.19|23.79|0
1755529800000|2025-08-18 15:10:00|26.26|23.86|26.32|23.92|26.35|23.95|26.24|23.84|0
1755530100000|2025-08-18 15:15:00|26.31|23.91|26.24|23.84|26.33|23.93|26.23|23.83|0
1755530400000|2025-08-18 15:20:00|26.25|23.85|26.17|23.77|26.29|23.89|26.13|23.73|0
1755530700000|2025-08-18 15:25:00|26.18|23.78|26.19|23.79|26.23|23.83|26.1|23.7|0
1755531000000|2025-08-18 15:30:00|26.18|23.78|26.2|23.8|26.24|23.84|26.14|23.74|0
1755531300000|2025-08-18 15:35:00|26.21|23.81|26.07|23.67|26.23|23.83|26.07|23.67|0
1755531600000|2025-08-18 15:40:00|26.08|23.68|26.12|23.72|26.15|23.75|26.07|23.67|0
1755531900000|2025-08-18 15:45:00|26.13|23.73|26.01|23.61|26.18|23.78|25.98|23.58|0
1755532200000|2025-08-18 15:50:00|26.02|23.62|26.06|23.66|26.1|23.7|26|23.6|0
1755532500000|2025-08-18 15:55:00|26.07|23.67|26.14|23.74|26.16|23.76|26.06|23.66|0
1755532800000|2025-08-18 16:00:00|26.12|23.72|26.16|23.76|26.16|23.76|26.07|23.67|0
1755533100000|2025-08-18 16:05:00|26.15|23.75|26.17|23.77|26.19|23.79|26.09|23.69|0
1755533400000|2025-08-18 16:10:00|26.18|23.78|26.16|23.76|26.18|23.78|26.07|23.67|0
1755533700000|2025-08-18 16:15:00|26.15|23.75|26.14|23.74|26.2|23.8|26.12|23.72|0
1755534000000|2025-08-18 16:20:00|26.15|23.75|26.1|23.7|26.16|23.76|26.06|23.66|0
1755534300000|2025-08-18 16:25:00|26.11|23.71|26.13|23.73|26.15|23.75|26.07|23.67|0
1755534600000|2025-08-18 16:30:00|26.12|23.72|26.14|23.74|26.16|23.76|26.07|23.67|0
1755534900000|2025-08-18 16:35:00|26.13|23.73|26.3|23.9|26.36|23.96|26.13|23.73|0
1755535200000|2025-08-18 16:40:00|26.31|23.91|26.32|23.92|26.34|23.94|26.26|23.86|0
1755535500000|2025-08-18 16:45:00|26.33|23.93|26.39|23.99|26.47|24.07|26.29|23.89|0
1755535800000|2025-08-18 16:50:00|26.4|24|26.35|23.95|26.46|24.06|26.29|23.89|0
1755536100000|2025-08-18 16:55:00|26.36|23.96|26.36|23.96|26.39|23.99|26.33|23.93|0
1755536400000|2025-08-18 17:00:00|26.35|23.95|26.26|23.86|26.37|23.97|26.25|23.85|0
1755536700000|2025-08-18 17:05:00|26.27|23.87|26.27|23.87|26.31|23.91|26.2|23.8|0
1755537000000|2025-08-18 17:10:00|26.26|23.86|26.18|23.78|26.28|23.88|26.16|23.76|0
1755537300000|2025-08-18 17:15:00|26.17|23.77|26.17|23.77|26.19|23.79|26.14|23.74|0
1755537600000|2025-08-18 17:20:00|26.18|23.78|26.16|23.76|26.23|23.83|26.14|23.74|0
1755537900000|2025-08-18 17:25:00|26.17|23.77|26.17|23.77|26.2|23.8|26.12|23.72|0
1755538200000|2025-08-18 17:30:00|26.16|23.76|26|23.6|26.16|23.76|25.87|23.47|0
1755538500000|2025-08-18 17:35:00|26.02|23.62|26.23|23.83|26.27|23.87|25.97|23.57|0
1755538800000|2025-08-18 17:40:00|26.26|23.86|26.26|23.86|26.29|23.89|26.18|23.78|0
1755539100000|2025-08-18 17:45:00|26.29|23.89|26.26|23.86|26.32|23.92|26.24|23.84|0
1755539400000|2025-08-18 17:50:00|26.27|23.87|26.28|23.88|26.29|23.89|26.22|23.82|0
1755539700000|2025-08-18 17:55:00|26.29|23.89|26.28|23.88|26.31|23.91|26.24|23.84|0
1755540000000|2025-08-18 18:00:00|26.29|23.89|26.28|23.88|26.34|23.94|26.24|23.84|0
1755540300000|2025-08-18 18:05:00|26.29|23.89|26.14|23.74|26.3|23.9|26.13|23.73|0
1755540600000|2025-08-18 18:10:00|26.15|23.75|26.18|23.78|26.23|23.83|26.1|23.7|0
1755540900000|2025-08-18 18:15:00|26.17|23.77|26.17|23.77|26.24|23.84|26.15|23.75|0
1755541200000|2025-08-18 18:20:00|26.18|23.78|26.19|23.79|26.2|23.8|26.12|23.72|0
1755541500000|2025-08-18 18:25:00|26.18|23.78|26.17|23.77|26.22|23.82|26.14|23.74|0
1755541800000|2025-08-18 18:30:00|26.16|23.76|26.03|23.63|26.18|23.78|26|23.6|0
1755542100000|2025-08-18 18:35:00|26.04|23.64|25.97|23.57|26.04|23.64|25.94|23.54|0
1755542400000|2025-08-18 18:40:00|25.96|23.56|25.98|23.58|26.01|23.61|25.94|23.54|0
1755542700000|2025-08-18 18:45:00|25.97|23.57|25.92|23.52|26|23.6|25.91|23.51|0
1755543000000|2025-08-18 18:50:00|25.91|23.51|25.85|23.45|25.92|23.52|25.81|23.41|0
1755543300000|2025-08-18 18:55:00|25.84|23.44|25.83|23.43|25.89|23.49|25.8|23.4|0
1755543600000|2025-08-18 19:00:00|25.84|23.44|25.88|23.48|25.91|23.51|25.81|23.41|0
1755543900000|2025-08-18 19:05:00|25.87|23.47|25.87|23.47|25.92|23.52|25.84|23.44|0
1755544200000|2025-08-18 19:10:00|25.86|23.46|25.97|23.57|26.01|23.61|25.86|23.46|0
1755544500000|2025-08-18 19:15:00|25.98|23.58|25.95|23.55|26.01|23.61|25.94|23.54|0
1755544800000|2025-08-18 19:20:00|25.96|23.56|25.98|23.58|26.02|23.62|25.94|23.54|0
1755545100000|2025-08-18 19:25:00|25.99|23.59|26.02|23.62|26.05|23.65|25.96|23.56|0
1755545400000|2025-08-18 19:30:00|26.03|23.63|26.02|23.62|26.05|23.65|26|23.6|0
1755545700000|2025-08-18 19:35:00|26.01|23.61|25.99|23.59|26.03|23.63|25.94|23.54|0
1755546000000|2025-08-18 19:40:00|25.98|23.58|25.96|23.56|26|23.6|25.95|23.55|0
1755546300000|2025-08-18 19:45:00|25.97|23.57|25.92|23.52|25.99|23.59|25.91|23.51|0
1755546600000|2025-08-18 19:50:00|25.9|23.5|25.92|23.52|26.02|23.62|25.9|23.5|0
1755546900000|2025-08-18 19:55:00|25.94|23.54|26.08|23.68|26.15|23.75|25.87|23.47|0
1755547200000|2025-08-18 20:00:00|26.09|23.69|26.06|23.66|26.11|23.71|26.02|23.62|0
1755547500000|2025-08-18 20:05:00|26.08|23.68|26.07|23.67|26.1|23.7|26.04|23.64|0
1755547800000|2025-08-18 20:10:00|26.06|23.66|26.09|23.69|26.09|23.69|26.05|23.65|0
1755548100000|2025-08-18 20:15:00|26.08|23.68|26.07|23.67|26.1|23.7|26.06|23.66|0
1755548400000|2025-08-18 20:20:00|26.08|23.68|26.12|23.72|26.15|23.75|26.08|23.68|0
1755548700000|2025-08-18 20:25:00|26.14|23.74|26.12|23.72|26.15|23.75|26.11|23.71|0
1755549000000|2025-08-18 20:30:00|26.13|23.73|26.11|23.71|26.14|23.74|26.11|23.71|0
1755549300000|2025-08-18 20:35:00|26.12|23.72|26.14|23.74|26.15|23.75|26.06|23.66|0
1755549600000|2025-08-18 20:40:00|26.13|23.73|26.12|23.72|26.14|23.74|26.11|23.71|0
1755549900000|2025-08-18 20:45:00|26.13|23.73|26.11|23.71|26.13|23.73|26.11|23.71|0
1755550200000|2025-08-18 20:50:00|26.12|23.72|26.12|23.72|26.13|23.73|26.11|23.71|0
1755550500000|2025-08-18 20:55:00|26.42|23.42|26.46|23.46|26.48|23.48|26.41|23.41|0
1755550800000|2025-08-18 21:00:00|26.45|23.45|26.45|23.45|26.48|23.48|26.43|23.43|0
1755551100000|2025-08-18 21:05:00|26.46|23.46|26.44|23.44|26.46|23.46|26.44|23.44|0
1755551400000|2025-08-18 21:10:00|26.43|23.43|26.45|23.45|26.45|23.45|26.43|23.43|0
1755551700000|2025-08-18 21:15:00|26.46|23.46|26.46|23.46|26.46|23.46|26.45|23.45|0
1755552000000|2025-08-18 21:20:00|26.45|23.45|26.44|23.44|26.46|23.46|26.44|23.44|0
1755552300000|2025-08-18 21:25:00|26.45|23.45|26.45|23.45|26.45|23.45|26.44|23.44|0
1755552600000|2025-08-18 21:30:00|26.44|23.44|26.44|23.44|26.44|23.44|26.44|23.44|0
1755552900000|2025-08-18 21:35:00|26.45|23.45|26.45|23.45|26.45|23.45|26.45|23.45|0
1755553500000|2025-08-18 21:45:00|26.46|23.46|26.46|23.46|26.47|23.47|26.46|23.46|0
1755553800000|2025-08-18 21:50:00|26.45|23.45|26.45|23.45|26.46|23.46|26.45|23.45|0
1755554100000|2025-08-18 21:55:00|26.44|23.44|26.43|23.43|26.45|23.45|26.42|23.42|0
1755554400000|2025-08-18 22:00:00|26.42|23.42|26.25|23.25|26.42|23.42|26.23|23.23|0
1755554700000|2025-08-18 22:05:00|26.23|23.23|26.18|23.18|26.23|23.23|26.12|23.12|0
1755555000000|2025-08-18 22:10:00|26.17|23.17|26.19|23.19|26.22|23.22|26.17|23.17|0
1755555300000|2025-08-18 22:15:00|26.2|23.2|26.21|23.21|26.22|23.22|26.17|23.17|0
1755555600000|2025-08-18 22:20:00|26.22|23.22|26.27|23.27|26.28|23.28|26.22|23.22|0
1755555900000|2025-08-18 22:25:00|26.26|23.26|26.28|23.28|26.29|23.29|26.26|23.26|0
1755556200000|2025-08-18 22:30:00|26.27|23.27|26.27|23.27|26.28|23.28|26.25|23.25|0
1755556500000|2025-08-18 22:35:00|26.26|23.26|26.27|23.27|26.28|23.28|26.23|23.23|0
1755556800000|2025-08-18 22:40:00|26.28|23.28|26.28|23.28|26.3|23.3|26.27|23.27|0
1755557100000|2025-08-18 22:45:00|26.27|23.27|26.26|23.26|26.27|23.27|26.24|23.24|0
1755557400000|2025-08-18 22:50:00|26.25|23.25|26.2|23.2|26.25|23.25|26.19|23.19|0
1755557700000|2025-08-18 22:55:00|26.21|23.21|26.2|23.2|26.21|23.21|26.2|23.2|0
1755558000000|2025-08-18 23:00:00|26.18|23.18|26.25|23.25|26.26|23.26|26.18|23.18|0
1755558300000|2025-08-18 23:05:00|26.24|23.24|26.24|23.24|26.26|23.26|26.23|23.23|0
1755558600000|2025-08-18 23:10:00|26.25|23.25|26.26|23.26|26.27|23.27|26.23|23.23|0
1755558900000|2025-08-18 23:15:00|26.25|23.25|26.23|23.23|26.25|23.25|26.22|23.22|0
1755559200000|2025-08-18 23:20:00|26.24|23.24|26.23|23.23|26.25|23.25|26.22|23.22|0
1755559500000|2025-08-18 23:25:00|26.24|23.24|26.24|23.24|26.24|23.24|26.23|23.23|0
1755559800000|2025-08-18 23:30:00|26.25|23.25|26.3|23.3|26.33|23.33|26.24|23.24|0
1755560100000|2025-08-18 23:35:00|26.31|23.31|26.3|23.3|26.32|23.32|26.3|23.3|0
1755560400000|2025-08-18 23:40:00|26.29|23.29|26.31|23.31|26.31|23.31|26.29|23.29|0
1755560700000|2025-08-18 23:45:00|26.3|23.3|26.25|23.25|26.3|23.3|26.24|23.24|0
1755561000000|2025-08-18 23:50:00|26.26|23.26|26.26|23.26|26.28|23.28|26.25|23.25|0
1755561300000|2025-08-18 23:55:00|26.25|23.25|26.29|23.29|26.3|23.3|26.24|23.24|0
1755561600000|2025-08-19 00:00:00|26.28|23.28|26.31|23.31|26.37|23.37|26.28|23.28|0
1755561900000|2025-08-19 00:05:00|26.32|23.32|26.34|23.34|26.37|23.37|26.31|23.31|0
1755562200000|2025-08-19 00:10:00|26.35|23.35|26.32|23.32|26.36|23.36|26.32|23.32|0
1755562500000|2025-08-19 00:15:00|26.33|23.33|25.93|23.53|26.33|23.63|25.88|23.33|0
1755562800000|2025-08-19 00:20:00|25.92|23.52|25.92|23.52|25.94|23.54|25.91|23.51|0
1755563100000|2025-08-19 00:25:00|25.93|23.53|25.99|23.59|26.02|23.62|25.91|23.51|0
1755563400000|2025-08-19 00:30:00|26|23.6|26.14|23.74|26.24|23.84|26|23.6|0
1755563700000|2025-08-19 00:35:00|26.13|23.73|26.06|23.66|26.15|23.75|26.03|23.63|0
1755564000000|2025-08-19 00:40:00|26.05|23.65|26.13|23.73|26.13|23.73|26.04|23.64|0
1755564300000|2025-08-19 00:45:00|26.12|23.72|26.01|23.61|26.12|23.72|25.95|23.55|0
1755564600000|2025-08-19 00:50:00|26|23.6|26.03|23.63|26.03|23.63|25.99|23.59|0
1755564900000|2025-08-19 00:55:00|26.04|23.64|26.04|23.64|26.05|23.65|26.01|23.61|0
1755565200000|2025-08-19 01:00:00|26.03|23.63|25.95|23.55|26.03|23.63|25.93|23.53|0
1755565500000|2025-08-19 01:05:00|25.96|23.56|25.96|23.56|25.98|23.58|25.94|23.54|0
1755565800000|2025-08-19 01:10:00|25.97|23.57|25.98|23.58|26|23.6|25.94|23.54|0
1755566100000|2025-08-19 01:15:00|25.99|23.59|25.97|23.57|25.99|23.59|25.95|23.55|0
1755566400000|2025-08-19 01:20:00|25.96|23.56|25.97|23.57|26|23.6|25.95|23.55|0
1755566700000|2025-08-19 01:25:00|26.03|23.63|26.04|23.64|26.04|23.64|25.97|23.57|0
1755567000000|2025-08-19 01:30:00|26.02|23.62|26.03|23.63|26.05|23.65|26|23.6|0
1755567300000|2025-08-19 01:35:00|26.04|23.64|26.05|23.65|26.06|23.66|26.01|23.61|0
1755567600000|2025-08-19 01:40:00|26.04|23.64|25.97|23.57|26.11|23.71|25.96|23.56|0
1755567900000|2025-08-19 01:45:00|25.98|23.58|25.98|23.58|26|23.6|25.95|23.55|0
1755568200000|2025-08-19 01:50:00|25.99|23.59|25.97|23.57|26|23.6|25.95|23.55|0
1755568500000|2025-08-19 01:55:00|25.99|23.59|26.09|23.69|26.09|23.69|25.97|23.57|0
1755568800000|2025-08-19 02:00:00|26.08|23.68|26.07|23.67|26.23|23.83|26.06|23.66|0
1755569100000|2025-08-19 02:05:00|26.08|23.68|26.1|23.7|26.1|23.7|26.05|23.65|0
1755569400000|2025-08-19 02:10:00|26.07|23.67|26.01|23.61|26.08|23.68|26|23.6|0
1755569700000|2025-08-19 02:15:00|26.02|23.62|26.08|23.68|26.08|23.68|26|23.6|0
1755570000000|2025-08-19 02:20:00|26.07|23.67|26.08|23.68|26.1|23.7|26.05|23.65|0
1755570300000|2025-08-19 02:25:00|26.09|23.69|26.08|23.68|26.11|23.71|26.05|23.65|0
1755570600000|2025-08-19 02:30:00|26.07|23.67|26.08|23.68|26.22|23.82|26.05|23.65|0
1755570900000|2025-08-19 02:35:00|26.07|23.67|26.07|23.67|26.08|23.68|26.05|23.65|0
1755571200000|2025-08-19 02:40:00|26.08|23.68|26.07|23.67|26.09|23.69|26.06|23.66|0
1755571500000|2025-08-19 02:45:00|26.08|23.68|26.12|23.72|26.13|23.73|26.06|23.66|0
1755571800000|2025-08-19 02:50:00|26.13|23.73|26.07|23.67|26.13|23.73|26.06|23.66|0
1755572100000|2025-08-19 02:55:00|26.08|23.68|26.17|23.77|26.19|23.79|26.07|23.67|0
1755572400000|2025-08-19 03:00:00|26.16|23.76|26.2|23.8|26.2|23.8|26.15|23.75|0
1755572700000|2025-08-19 03:05:00|26.19|23.79|26.18|23.78|26.2|23.8|26.17|23.77|0
1755573000000|2025-08-19 03:10:00|26.17|23.77|26.17|23.77|26.19|23.79|26.15|23.75|0
1755573300000|2025-08-19 03:15:00|26.16|23.76|26.14|23.74|26.18|23.78|26.14|23.74|0
1755573600000|2025-08-19 03:20:00|26.13|23.73|26.07|23.67|26.19|23.79|26.05|23.65|0
1755573900000|2025-08-19 03:25:00|26.06|23.66|26.05|23.65|26.09|23.69|26.03|23.63|0
1755574200000|2025-08-19 03:30:00|26.08|23.68|26.06|23.66|26.11|23.71|26.04|23.64|0
1755574500000|2025-08-19 03:35:00|26.05|23.65|26.13|23.73|26.16|23.76|26.05|23.65|0
1755574800000|2025-08-19 03:40:00|26.14|23.74|26.15|23.75|26.15|23.75|26.11|23.71|0
1755575100000|2025-08-19 03:45:00|26.14|23.74|26.2|23.8|26.21|23.81|26.14|23.74|0
1755575400000|2025-08-19 03:50:00|26.17|23.77|26.21|23.81|26.23|23.83|26.16|23.76|0
1755575700000|2025-08-19 03:55:00|26.2|23.8|26.21|23.81|26.23|23.83|26.19|23.79|0
1755576000000|2025-08-19 04:00:00|26.1|23.7|26.22|23.82|26.25|23.85|26.09|23.69|0
1755576300000|2025-08-19 04:05:00|26.23|23.83|26.24|23.84|26.24|23.84|26.21|23.81|0
1755576600000|2025-08-19 04:10:00|26.23|23.83|26.2|23.8|26.26|23.86|26.2|23.8|0
1755576900000|2025-08-19 04:15:00|26.21|23.81|26.22|23.82|26.22|23.82|26.2|23.8|0
1755577200000|2025-08-19 04:20:00|26.23|23.83|26.38|23.98|26.38|23.98|26.22|23.82|0
1755577500000|2025-08-19 04:25:00|26.39|23.99|26.29|23.89|26.42|24.02|26.26|23.86|0
1755577800000|2025-08-19 04:30:00|26.28|23.88|26.27|23.87|26.29|23.89|26.25|23.85|0
1755578100000|2025-08-19 04:35:00|26.28|23.88|26.26|23.86|26.28|23.88|26.24|23.84|0
1755578400000|2025-08-19 04:40:00|26.25|23.85|26.28|23.88|26.28|23.88|26.25|23.85|0
1755578700000|2025-08-19 04:45:00|26.29|23.89|26.26|23.86|26.29|23.89|26.25|23.85|0
1755579000000|2025-08-19 04:50:00|26.27|23.87|26.12|23.72|26.28|23.88|26.11|23.71|0
1755579300000|2025-08-19 04:55:00|26.13|23.73|26.17|23.77|26.19|23.79|26.12|23.72|0
1755579600000|2025-08-19 05:00:00|26.16|23.76|26.16|23.76|26.18|23.78|26.12|23.72|0
1755579900000|2025-08-19 05:05:00|26.15|23.75|26.17|23.77|26.19|23.79|26.15|23.75|0
1755580200000|2025-08-19 05:10:00|26.16|23.76|26.23|23.83|26.23|23.83|26.16|23.76|0
1755580500000|2025-08-19 05:15:00|26.22|23.82|26.22|23.82|26.24|23.84|26.2|23.8|0
1755580800000|2025-08-19 05:20:00|26.21|23.81|26.32|23.92|26.33|23.93|26.21|23.81|0
1755581100000|2025-08-19 05:25:00|26.3|23.9|26.31|23.91|26.32|23.92|26.29|23.89|0
1755581400000|2025-08-19 05:30:00|26.3|23.9|26.31|23.91|26.32|23.92|26.27|23.87|0
1755581700000|2025-08-19 05:35:00|26.32|23.92|26.33|23.93|26.34|23.94|26.24|23.84|0
1755582000000|2025-08-19 05:40:00|26.34|23.94|26.33|23.93|26.34|23.94|26.3|23.9|0
1755582300000|2025-08-19 05:45:00|26.32|23.92|26.29|23.89|26.34|23.94|26.29|23.89|0
1755582600000|2025-08-19 05:50:00|26.3|23.9|26.32|23.92|26.33|23.93|26.29|23.89|0
1755582900000|2025-08-19 05:55:00|26.31|23.91|26.29|23.89|26.32|23.92|26.29|23.89|0
1755583200000|2025-08-19 06:00:00|26.32|23.92|26.29|23.89|26.33|23.93|26.28|23.88|0
1755583500000|2025-08-19 06:05:00|26.3|23.9|26.28|23.88|26.32|23.92|26.27|23.87|0
1755583800000|2025-08-19 06:10:00|26.29|23.89|26.25|23.85|26.31|23.91|26.25|23.85|0
1755584100000|2025-08-19 06:15:00|26.26|23.86|26.31|23.91|26.31|23.91|26.23|23.83|0
1755584400000|2025-08-19 06:20:00|26.3|23.9|26.31|23.91|26.33|23.93|26.29|23.89|0
1755584700000|2025-08-19 06:25:00|26.3|23.9|26.31|23.91|26.32|23.92|26.28|23.88|0
1755585000000|2025-08-19 06:30:00|26.3|23.9|26.29|23.89|26.34|23.94|26.29|23.89|0
1755585300000|2025-08-19 06:35:00|26.3|23.9|26.27|23.87|26.31|23.91|26.24|23.84|0
1755585600000|2025-08-19 06:40:00|26.25|23.85|26.27|23.87|26.28|23.88|26.25|23.85|0
1755585900000|2025-08-19 06:45:00|26.28|23.88|26.27|23.87|26.28|23.88|26.25|23.85|0
1755586200000|2025-08-19 06:50:00|26.26|23.86|26.25|23.85|26.27|23.87|26.25|23.85|0
1755586500000|2025-08-19 06:55:00|26.26|23.86|26.28|23.88|26.28|23.88|26.23|23.83|0
1755586800000|2025-08-19 07:00:00|26.26|23.86|26.2|23.8|26.3|23.9|26.19|23.79|0
1755587100000|2025-08-19 07:05:00|26.21|23.81|26.2|23.8|26.25|23.85|26.17|23.77|0
1755587400000|2025-08-19 07:10:00|26.19|23.79|26.21|23.81|26.23|23.83|26.19|23.79|0
1755587700000|2025-08-19 07:15:00|26.2|23.8|26.2|23.8|26.25|23.85|26.18|23.78|0
1755588000000|2025-08-19 07:20:00|26.21|23.81|26.22|23.82|26.23|23.83|26.19|23.79|0
1755588300000|2025-08-19 07:25:00|26.21|23.81|26.22|23.82|26.23|23.83|26.2|23.8|0
1755588600000|2025-08-19 07:30:00|26.23|23.83|26.2|23.8|26.24|23.84|26.2|23.8|0
1755588900000|2025-08-19 07:35:00|26.21|23.81|26.26|23.86|26.27|23.87|26.21|23.81|0
1755589200000|2025-08-19 07:40:00|26.25|23.85|26.2|23.8|26.26|23.86|26.18|23.78|0
1755589500000|2025-08-19 07:45:00|26.21|23.81|26.21|23.81|26.22|23.82|26.18|23.78|0
1755589800000|2025-08-19 07:50:00|26.2|23.8|26.19|23.79|26.24|23.84|26.19|23.79|0
1755590100000|2025-08-19 07:55:00|26.21|23.81|26.21|23.81|26.23|23.83|26.19|23.79|0
1755590400000|2025-08-19 08:00:00|26.2|23.8|26.11|23.71|26.21|23.81|26.07|23.67|0
1755590700000|2025-08-19 08:05:00|26.12|23.72|26.11|23.71|26.13|23.73|26.09|23.69|0
1755591000000|2025-08-19 08:10:00|26.12|23.72|26.16|23.76|26.18|23.78|26.09|23.69|0
1755591300000|2025-08-19 08:15:00|26.15|23.75|26.16|23.76|26.17|23.77|26.14|23.74|0
1755591600000|2025-08-19 08:20:00|26.17|23.77|26.11|23.71|26.19|23.79|26.1|23.7|0
1755591900000|2025-08-19 08:25:00|26.09|23.69|26.11|23.71|26.12|23.72|26.09|23.69|0
1755592200000|2025-08-19 08:30:00|26.1|23.7|26.02|23.62|26.12|23.72|26|23.6|0
1755592500000|2025-08-19 08:35:00|26.01|23.61|26.08|23.68|26.08|23.68|26.01|23.61|0
1755592800000|2025-08-19 08:40:00|26.06|23.66|26.06|23.66|26.08|23.68|26.03|23.63|0
1755593100000|2025-08-19 08:45:00|26.05|23.65|26.01|23.61|26.07|23.67|25.99|23.59|0
1755593400000|2025-08-19 08:50:00|26|23.6|25.99|23.59|26.01|23.61|25.96|23.56|0
1755593700000|2025-08-19 08:55:00|26.01|23.61|26.01|23.61|26.02|23.62|25.99|23.59|0
1755594000000|2025-08-19 09:00:00|26|23.6|26.03|23.63|26.03|23.63|25.99|23.59|0
1755594300000|2025-08-19 09:05:00|26.02|23.62|25.92|23.52|26.03|23.63|25.9|23.5|0
1755594600000|2025-08-19 09:10:00|25.91|23.51|25.91|23.51|25.94|23.54|25.9|23.5|0
1755594900000|2025-08-19 09:15:00|25.92|23.52|25.9|23.5|25.92|23.52|25.89|23.49|0
1755595200000|2025-08-19 09:20:00|25.91|23.51|25.91|23.51|25.94|23.54|25.87|23.47|0
1755595500000|2025-08-19 09:25:00|25.92|23.52|25.85|23.45|25.93|23.53|25.85|23.45|0
1755595800000|2025-08-19 09:30:00|25.81|23.41|25.86|23.46|25.88|23.48|25.81|23.41|0
1755596100000|2025-08-19 09:35:00|25.87|23.47|25.86|23.46|25.87|23.47|25.84|23.44|0
1755596400000|2025-08-19 09:40:00|25.87|23.47|25.87|23.47|25.87|23.47|25.85|23.45|0
1755596700000|2025-08-19 09:45:00|25.86|23.46|25.87|23.47|25.88|23.48|25.84|23.44|0
1755597000000|2025-08-19 09:50:00|25.86|23.46|25.86|23.46|25.9|23.5|25.84|23.44|0
1755597300000|2025-08-19 09:55:00|25.87|23.47|25.86|23.46|25.89|23.49|25.85|23.45|0
1755597600000|2025-08-19 10:00:00|25.94|23.54|26|23.6|26.14|23.74|25.93|23.53|0
1755597900000|2025-08-19 10:05:00|25.99|23.59|25.96|23.56|26.02|23.62|25.94|23.54|0
1755598200000|2025-08-19 10:10:00|25.97|23.57|25.96|23.56|25.98|23.58|25.95|23.55|0
1755598500000|2025-08-19 10:15:00|25.95|23.55|25.95|23.55|25.98|23.58|25.94|23.54|0
1755598800000|2025-08-19 10:20:00|25.94|23.54|25.96|23.56|25.97|23.57|25.94|23.54|0
1755599100000|2025-08-19 10:25:00|25.95|23.55|25.96|23.56|25.98|23.58|25.94|23.54|0
1755599400000|2025-08-19 10:30:00|25.97|23.57|25.92|23.52|25.99|23.59|25.89|23.49|0
1755599700000|2025-08-19 10:35:00|25.93|23.53|25.91|23.51|25.94|23.54|25.9|23.5|0
1755600000000|2025-08-19 10:40:00|25.92|23.52|25.95|23.55|25.97|23.57|25.9|23.5|0
1755600300000|2025-08-19 10:45:00|25.94|23.54|25.96|23.56|25.98|23.58|25.94|23.54|0
1755600600000|2025-08-19 10:50:00|25.97|23.57|26.01|23.61|26.08|23.68|25.96|23.56|0
1755600900000|2025-08-19 10:55:00|26|23.6|26.01|23.61|26.08|23.68|25.99|23.59|0
1755601200000|2025-08-19 11:00:00|26|23.6|26.01|23.61|26.02|23.62|25.96|23.56|0
1755601500000|2025-08-19 11:05:00|26.02|23.62|26.02|23.62|26.04|23.64|25.99|23.59|0
1755601800000|2025-08-19 11:10:00|26.01|23.61|26.01|23.61|26.03|23.63|25.98|23.58|0
1755602100000|2025-08-19 11:15:00|26.02|23.62|26.01|23.61|26.02|23.62|25.99|23.59|0
1755602400000|2025-08-19 11:20:00|26|23.6|25.95|23.55|26.02|23.62|25.95|23.55|0
1755602700000|2025-08-19 11:25:00|25.94|23.54|25.97|23.57|25.98|23.58|25.94|23.54|0
1755603000000|2025-08-19 11:30:00|25.98|23.58|25.98|23.58|25.99|23.59|25.95|23.55|0
1755603300000|2025-08-19 11:35:00|25.97|23.57|25.95|23.55|25.97|23.57|25.93|23.53|0
1755603600000|2025-08-19 11:40:00|25.96|23.56|25.95|23.55|25.97|23.57|25.94|23.54|0
1755603900000|2025-08-19 11:45:00|25.93|23.53|25.91|23.51|25.97|23.57|25.89|23.49|0
1755604200000|2025-08-19 11:50:00|25.9|23.5|25.86|23.46|25.92|23.52|25.83|23.43|0
1755604500000|2025-08-19 11:55:00|25.85|23.45|25.84|23.44|25.87|23.47|25.84|23.44|0
1755604800000|2025-08-19 12:00:00|25.81|23.41|25.91|23.51|25.93|23.53|25.81|23.41|0
1755605100000|2025-08-19 12:05:00|25.92|23.52|26.05|23.65|26.07|23.67|25.89|23.49|0
1755605400000|2025-08-19 12:10:00|26.06|23.66|26.03|23.63|26.07|23.67|26.02|23.62|0
1755605700000|2025-08-19 12:15:00|26.05|23.65|26.05|23.65|26.08|23.68|26.03|23.63|0
1755606000000|2025-08-19 12:20:00|26.06|23.66|25.99|23.59|26.07|23.67|25.99|23.59|0
1755606300000|2025-08-19 12:25:00|26|23.6|25.9|23.5|26|23.6|25.87|23.47|0
1755606600000|2025-08-19 12:30:00|25.46|23.06|25.9|23.5|25.94|23.54|25.45|23.05|0
1755606900000|2025-08-19 12:35:00|25.89|23.49|25.9|23.5|25.92|23.52|25.88|23.48|0
1755607200000|2025-08-19 12:40:00|25.91|23.51|25.92|23.52|25.93|23.53|25.89|23.49|0
1755607500000|2025-08-19 12:45:00|25.93|23.53|25.97|23.57|25.97|23.57|25.9|23.5|0
1755607800000|2025-08-19 12:50:00|25.96|23.56|26|23.6|26.03|23.63|25.95|23.55|0
1755608100000|2025-08-19 12:55:00|26.01|23.61|26.01|23.61|26.04|23.64|25.97|23.57|0
1755608400000|2025-08-19 13:00:00|26|23.6|26|23.6|26.02|23.62|25.97|23.57|0
1755608700000|2025-08-19 13:05:00|26.02|23.62|26|23.6|26.03|23.63|25.99|23.59|0
1755609000000|2025-08-19 13:10:00|26.02|23.62|26|23.6|26.04|23.64|25.98|23.58|0
1755609300000|2025-08-19 13:15:00|26.01|23.61|26.01|23.61|26.03|23.63|25.99|23.59|0
1755609600000|2025-08-19 13:20:00|26|23.6|26.01|23.61|26.01|23.61|25.98|23.58|0
1755609900000|2025-08-19 13:25:00|26.02|23.62|25.98|23.58|26.02|23.62|25.97|23.57|0
1755610200000|2025-08-19 13:30:00|25.91|23.51|26.21|23.81|26.27|23.87|25.87|23.47|0
1755610500000|2025-08-19 13:35:00|26.25|23.85|26.13|23.73|26.26|23.86|26.05|23.65|0
1755610800000|2025-08-19 13:40:00|26.12|23.72|25.82|23.42|26.15|23.75|25.63|23.23|0
1755611100000|2025-08-19 13:45:00|25.83|23.43|25.92|23.52|25.99|23.59|25.8|23.4|0
1755611400000|2025-08-19 13:50:00|25.91|23.51|25.76|23.36|25.99|23.59|25.73|23.33|0
1755611700000|2025-08-19 13:55:00|25.75|23.35|25.76|23.36|25.8|23.4|25.69|23.29|0
1755612000000|2025-08-19 14:00:00|25.75|23.35|25.4|23|25.8|23.4|25.39|22.99|0
1755612300000|2025-08-19 14:05:00|25.39|22.99|25.52|23.12|25.54|23.14|25.39|22.99|0
1755612600000|2025-08-19 14:10:00|25.51|23.11|25.55|23.15|25.58|23.18|25.44|23.04|0
1755612900000|2025-08-19 14:15:00|25.54|23.14|25.58|23.18|25.63|23.23|25.51|23.11|0
1755613200000|2025-08-19 14:20:00|25.57|23.17|25.46|23.06|25.62|23.22|25.42|23.02|0
1755613500000|2025-08-19 14:25:00|25.47|23.07|25.66|23.26|25.76|23.36|25.44|23.04|0
1755613800000|2025-08-19 14:30:00|25.67|23.27|25.61|23.21|25.72|23.32|25.56|23.16|0
1755614100000|2025-08-19 14:35:00|25.6|23.2|25.75|23.35|25.79|23.39|25.59|23.19|0
1755614400000|2025-08-19 14:40:00|25.74|23.34|25.98|23.58|26.04|23.64|25.7|23.3|0
1755614700000|2025-08-19 14:45:00|25.99|23.59|26.11|23.71|26.18|23.78|25.97|23.57|0
1755615000000|2025-08-19 14:50:00|26.13|23.73|26.03|23.63|26.18|23.78|26|23.6|0
1755615300000|2025-08-19 14:55:00|26.04|23.64|26.32|23.92|26.33|23.93|25.97|23.57|0
1755615600000|2025-08-19 15:00:00|26.31|23.91|26.43|24.03|26.64|24.24|26.29|23.89|0
1755615900000|2025-08-19 15:05:00|26.44|24.04|26.32|23.92|26.5|24.1|26.29|23.89|0
1755616200000|2025-08-19 15:10:00|26.33|23.93|26.36|23.96|26.48|24.08|26.31|23.91|0
1755616500000|2025-08-19 15:15:00|26.33|23.93|26.32|23.92|26.43|24.03|26.3|23.9|0
1755616800000|2025-08-19 15:20:00|26.35|23.95|26.49|24.09|26.49|24.09|26.31|23.91|0
1755617100000|2025-08-19 15:25:00|26.5|24.1|26.4|24|26.51|24.11|26.32|23.92|0
1755617400000|2025-08-19 15:30:00|26.42|24.02|26.28|23.88|26.43|24.03|26.25|23.85|0
1755617700000|2025-08-19 15:35:00|26.27|23.87|26.33|23.93|26.38|23.98|26.19|23.79|0
1755618000000|2025-08-19 15:40:00|26.32|23.92|26.44|24.04|26.46|24.06|26.27|23.87|0
1755618300000|2025-08-19 15:45:00|26.43|24.03|26.43|24.03|26.49|24.09|26.36|23.96|0
1755618600000|2025-08-19 15:50:00|26.44|24.04|26.53|24.13|26.57|24.17|26.43|24.03|0
1755618900000|2025-08-19 15:55:00|26.51|24.11|26.58|24.18|26.62|24.22|26.49|24.09|0
1755619200000|2025-08-19 16:00:00|26.57|24.17|26.49|24.09|26.6|24.2|26.43|24.03|0
1755619500000|2025-08-19 16:05:00|26.47|24.07|26.71|24.31|26.71|24.31|26.47|24.07|0
1755619800000|2025-08-19 16:10:00|26.7|24.3|26.73|24.33|26.78|24.38|26.62|24.22|0
1755620100000|2025-08-19 16:15:00|26.71|24.31|26.69|24.29|26.73|24.33|26.62|24.22|0
1755620400000|2025-08-19 16:20:00|26.7|24.3|26.62|24.22|26.71|24.31|26.61|24.21|0
1755620700000|2025-08-19 16:25:00|26.67|24.27|26.76|24.36|26.78|24.38|26.62|24.22|0
1755621000000|2025-08-19 16:30:00|26.77|24.37|26.77|24.37|26.85|24.45|26.72|24.32|0
1755621300000|2025-08-19 16:35:00|26.76|24.36|26.83|24.43|26.88|24.48|26.72|24.32|0
1755621600000|2025-08-19 16:40:00|26.82|24.42|26.99|24.59|27.06|24.66|26.8|24.4|0
1755621900000|2025-08-19 16:45:00|27|24.6|27.03|24.63|27.16|24.76|26.98|24.58|0
1755622200000|2025-08-19 16:50:00|27.05|24.65|27.1|24.7|27.14|24.74|26.98|24.58|0
1755622500000|2025-08-19 16:55:00|27.11|24.71|27.12|24.72|27.21|24.81|27.03|24.63|0
1755622800000|2025-08-19 17:00:00|27.13|24.73|27.29|24.89|27.29|24.89|27.09|24.69|0
1755623100000|2025-08-19 17:05:00|27.28|24.88|27.39|24.99|27.47|25.07|27.23|24.83|0
1755623400000|2025-08-19 17:10:00|27.38|24.98|27.13|24.73|27.38|24.98|27.13|24.73|0
1755623700000|2025-08-19 17:15:00|27.14|24.74|27.34|24.94|27.4|25|27.14|24.74|0
1755624000000|2025-08-19 17:20:00|27.35|24.95|27.18|24.78|27.36|24.96|27.14|24.74|0
1755624300000|2025-08-19 17:25:00|27.17|24.77|27|24.6|27.18|24.78|27|24.6|0
1755624600000|2025-08-19 17:30:00|27.01|24.61|26.98|24.58|27.05|24.65|26.94|24.54|0
1755624900000|2025-08-19 17:35:00|26.97|24.57|26.93|24.53|26.99|24.59|26.9|24.5|0
1755625200000|2025-08-19 17:40:00|26.94|24.54|26.92|24.52|26.96|24.56|26.89|24.49|0
1755625500000|2025-08-19 17:45:00|26.91|24.51|26.98|24.58|27|24.6|26.88|24.48|0
1755625800000|2025-08-19 17:50:00|26.97|24.57|27.06|24.66|27.06|24.66|26.89|24.49|0
1755626100000|2025-08-19 17:55:00|27.04|24.64|26.99|24.59|27.05|24.65|26.93|24.53|0
1755626400000|2025-08-19 18:00:00|26.98|24.58|27.29|24.89|27.35|24.95|26.97|24.57|0
1755626700000|2025-08-19 18:05:00|27.28|24.88|27|24.6|27.28|24.88|27|24.6|0
1755627000000|2025-08-19 18:10:00|27.02|24.62|27.12|24.72|27.12|24.72|26.99|24.59|0
1755627300000|2025-08-19 18:15:00|27.1|24.7|27.16|24.76|27.2|24.8|27.04|24.64|0
1755627600000|2025-08-19 18:20:00|27.18|24.78|27.23|24.83|27.24|24.84|27.13|24.73|0
1755627900000|2025-08-19 18:25:00|27.24|24.84|27.19|24.79|27.25|24.85|27.16|24.76|0
1755628200000|2025-08-19 18:30:00|27.2|24.8|27.27|24.87|27.27|24.87|27.18|24.78|0
1755628500000|2025-08-19 18:35:00|27.26|24.86|27.26|24.86|27.29|24.89|27.2|24.8|0
1755628800000|2025-08-19 18:40:00|27.27|24.87|27.24|24.84|27.29|24.89|27.18|24.78|0
1755629100000|2025-08-19 18:45:00|27.23|24.83|27.28|24.88|27.32|24.92|27.21|24.81|0
1755629400000|2025-08-19 18:50:00|27.26|24.86|27.2|24.8|27.33|24.93|27.2|24.8|0
1755629700000|2025-08-19 18:55:00|27.19|24.79|27.19|24.79|27.27|24.87|27.12|24.72|0
1755630000000|2025-08-19 19:00:00|27.18|24.78|27.31|24.91|27.42|25.02|27.18|24.78|0
1755630300000|2025-08-19 19:05:00|27.32|24.92|27.33|24.93|27.35|24.95|27.26|24.86|0
1755630600000|2025-08-19 19:10:00|27.35|24.95|27.31|24.91|27.36|24.96|27.26|24.86|0
1755630900000|2025-08-19 19:15:00|27.32|24.92|27.3|24.9|27.35|24.95|27.27|24.87|0
1755631200000|2025-08-19 19:20:00|27.31|24.91|27.18|24.78|27.34|24.94|27.18|24.78|0
1755631500000|2025-08-19 19:25:00|27.19|24.79|27.11|24.71|27.19|24.79|27.09|24.69|0
1755631800000|2025-08-19 19:30:00|27.1|24.7|27.07|24.67|27.14|24.74|27.04|24.64|0
1755632100000|2025-08-19 19:35:00|27.06|24.66|27.13|24.73|27.13|24.73|27.05|24.65|0
1755632400000|2025-08-19 19:40:00|27.12|24.72|27.06|24.66|27.15|24.75|27.04|24.64|0
1755632700000|2025-08-19 19:45:00|27.05|24.65|27.13|24.73|27.13|24.73|27|24.6|0
1755633000000|2025-08-19 19:50:00|27.16|24.76|27.26|24.86|27.3|24.9|27.07|24.67|0
1755633300000|2025-08-19 19:55:00|27.25|24.85|26.92|24.52|27.26|24.86|26.92|24.52|0
1755633600000|2025-08-19 20:00:00|26.87|24.47|26.96|24.56|27.02|24.62|26.86|24.46|0
1755633900000|2025-08-19 20:05:00|26.98|24.58|26.98|24.58|27.01|24.61|26.95|24.55|0
1755634200000|2025-08-19 20:10:00|26.97|24.57|27.03|24.63|27.06|24.66|26.97|24.57|0
1755634500000|2025-08-19 20:15:00|27.04|24.64|27|24.6|27.05|24.65|26.99|24.59|0
1755634800000|2025-08-19 20:20:00|27.01|24.61|27.04|24.64|27.04|24.64|27|24.6|0
1755635100000|2025-08-19 20:25:00|27.02|24.62|27.02|24.62|27.04|24.64|27|24.6|0
1755635400000|2025-08-19 20:30:00|26.96|24.56|26.97|24.57|26.99|24.59|26.95|24.55|0
1755635700000|2025-08-19 20:35:00|26.98|24.58|27.02|24.62|27.02|24.62|26.94|24.54|0
1755636000000|2025-08-19 20:40:00|27.01|24.61|27.01|24.61|27.04|24.64|27.01|24.61|0
1755636300000|2025-08-19 20:45:00|27.02|24.62|26.96|24.56|27.04|24.64|26.96|24.56|0
1755636600000|2025-08-19 20:50:00|26.97|24.57|26.97|24.57|27.01|24.61|26.95|24.55|0
1755636900000|2025-08-19 20:55:00|27.27|24.27|27.24|24.24|27.27|24.27|27.24|24.24|0
1755637200000|2025-08-19 21:00:00|27.27|24.27|27.25|24.25|27.27|24.27|27.25|24.25|0
1755637500000|2025-08-19 21:05:00|27.27|24.27|27.24|24.24|27.27|24.27|27.24|24.24|0
1755637800000|2025-08-19 21:10:00|27.25|24.25|27.26|24.26|27.28|24.28|27.25|24.25|0
1755638100000|2025-08-19 21:15:00|27.25|24.25|27.24|24.24|27.25|24.25|27.24|24.24|0
1755638400000|2025-08-19 21:20:00|27.23|24.23|27.23|24.23|27.24|24.24|27.23|24.23|0
1755638700000|2025-08-19 21:25:00|27.24|24.24|27.27|24.27|27.27|24.27|27.24|24.24|0
1755639000000|2025-08-19 21:30:00|27.28|24.28|27.27|24.27|27.28|24.28|27.27|24.27|0
1755639300000|2025-08-19 21:35:00|27.28|24.28|27.28|24.28|27.29|24.29|27.28|24.28|0
1755639600000|2025-08-19 21:40:00|27.29|24.29|27.31|24.31|27.34|24.34|27.28|24.28|0
1755639900000|2025-08-19 21:45:00|27.29|24.29|27.31|24.31|27.31|24.31|27.27|24.27|0
1755640200000|2025-08-19 21:50:00|27.32|24.32|27.32|24.32|27.32|24.32|27.32|24.32|0
1755640500000|2025-08-19 21:55:00|27.33|24.33|27.32|24.32|27.33|24.33|27.3|24.3|0
1755640800000|2025-08-19 22:00:00|27.31|24.31|27.2|24.2|27.36|24.36|27.15|24.15|0
1755641100000|2025-08-19 22:05:00|27.19|24.19|27.2|24.2|27.26|24.26|27.17|24.17|0
1755641400000|2025-08-19 22:10:00|27.19|24.19|27.31|24.31|27.31|24.31|27.17|24.17|0
1755641700000|2025-08-19 22:15:00|27.3|24.3|27.26|24.26|27.33|24.33|27.25|24.25|0
1755642000000|2025-08-19 22:20:00|27.27|24.27|27.3|24.3|27.32|24.32|27.27|24.27|0
1755642300000|2025-08-19 22:25:00|27.31|24.31|27.37|24.37|27.39|24.39|27.31|24.31|0
1755642600000|2025-08-19 22:30:00|27.36|24.36|27.31|24.31|27.39|24.39|27.28|24.28|0
1755642900000|2025-08-19 22:35:00|27.32|24.32|27.31|24.31|27.34|24.34|27.28|24.28|0
1755643200000|2025-08-19 22:40:00|27.3|24.3|27.31|24.31|27.34|24.34|27.3|24.3|0
1755643500000|2025-08-19 22:45:00|27.32|24.32|27.32|24.32|27.34|24.34|27.29|24.29|0
1755643800000|2025-08-19 22:50:00|27.31|24.31|27.25|24.25|27.31|24.31|27.24|24.24|0
1755644100000|2025-08-19 22:55:00|27.26|24.26|27.32|24.32|27.33|24.33|27.26|24.26|0
1755644400000|2025-08-19 23:00:00|27.31|24.31|27.3|24.3|27.33|24.33|27.28|24.28|0
1755644700000|2025-08-19 23:05:00|27.31|24.31|27.31|24.31|27.32|24.32|27.25|24.25|0
1755645000000|2025-08-19 23:10:00|27.3|24.3|27.32|24.32|27.34|24.34|27.29|24.29|0
1755645300000|2025-08-19 23:15:00|27.33|24.33|27.38|24.38|27.39|24.39|27.31|24.31|0
1755645600000|2025-08-19 23:20:00|27.37|24.37|27.52|24.52|27.59|24.59|27.37|24.37|0
1755645900000|2025-08-19 23:25:00|27.53|24.53|27.41|24.41|27.53|24.53|27.4|24.4|0
1755646200000|2025-08-19 23:30:00|27.42|24.42|27.48|24.48|27.52|24.52|27.4|24.4|0
1755646500000|2025-08-19 23:35:00|27.49|24.49|27.47|24.47|27.49|24.49|27.46|24.46|0
1755646800000|2025-08-19 23:40:00|27.48|24.48|27.46|24.46|27.5|24.5|27.44|24.44|0
1755647100000|2025-08-19 23:45:00|27.45|24.45|27.5|24.5|27.5|24.5|27.44|24.44|0
1755647400000|2025-08-19 23:50:00|27.49|24.49|27.46|24.46|27.56|24.56|27.44|24.44|0
1755647700000|2025-08-19 23:55:00|27.47|24.47|27.48|24.48|27.53|24.53|27.45|24.45|0
1755648000000|2025-08-20 00:00:00|27.49|24.49|27.5|24.5|27.56|24.56|27.47|24.47|0
1755648300000|2025-08-20 00:05:00|27.51|24.51|27.54|24.54|27.54|24.54|27.48|24.48|0
1755648600000|2025-08-20 00:10:00|27.55|24.55|27.57|24.57|27.59|24.59|27.49|24.49|0
1755648900000|2025-08-20 00:15:00|27.58|24.58|27.37|24.97|27.59|25.02|27.28|24.57|0
1755649200000|2025-08-20 00:20:00|27.35|24.95|27.36|24.96|27.39|24.99|27.27|24.87|0
1755649500000|2025-08-20 00:25:00|27.37|24.97|27.38|24.98|27.39|24.99|27.34|24.94|0
1755649800000|2025-08-20 00:30:00|27.37|24.97|27.36|24.96|27.38|24.98|27.31|24.91|0
1755650100000|2025-08-20 00:35:00|27.35|24.95|27.36|24.96|27.38|24.98|27.32|24.92|0
1755650400000|2025-08-20 00:40:00|27.34|24.94|27.43|25.03|27.43|25.03|27.34|24.94|0
1755650700000|2025-08-20 00:45:00|27.42|25.02|27.37|24.97|27.43|25.03|27.3|24.9|0
1755651000000|2025-08-20 00:50:00|27.36|24.96|27.3|24.9|27.38|24.98|27.29|24.89|0
1755651300000|2025-08-20 00:55:00|27.31|24.91|27.35|24.95|27.36|24.96|27.29|24.89|0
1755651600000|2025-08-20 01:00:00|27.34|24.94|27.3|24.9|27.37|24.97|27.26|24.86|0
1755651900000|2025-08-20 01:05:00|27.29|24.89|27.35|24.95|27.41|25.01|27.29|24.89|0
1755652200000|2025-08-20 01:10:00|27.36|24.96|27.45|25.05|27.48|25.08|27.35|24.95|0
1755652500000|2025-08-20 01:15:00|27.46|25.06|27.46|25.06|27.5|25.1|27.43|25.03|0
1755652800000|2025-08-20 01:20:00|27.47|25.07|27.52|25.12|27.54|25.14|27.47|25.07|0
1755653100000|2025-08-20 01:25:00|27.53|25.13|27.53|25.13|27.56|25.16|27.49|25.09|0
1755653400000|2025-08-20 01:30:00|27.51|25.11|27.57|25.17|27.61|25.21|27.48|25.08|0
1755653700000|2025-08-20 01:35:00|27.58|25.18|27.62|25.22|27.64|25.24|27.56|25.16|0
1755654000000|2025-08-20 01:40:00|27.67|25.27|27.66|25.26|27.69|25.29|27.6|25.2|0
1755654300000|2025-08-20 01:45:00|27.67|25.27|27.6|25.2|27.68|25.28|27.59|25.19|0
1755654600000|2025-08-20 01:50:00|27.61|25.21|27.6|25.2|27.62|25.22|27.58|25.18|0
1755654900000|2025-08-20 01:55:00|27.59|25.19|27.6|25.2|27.62|25.22|27.54|25.14|0
1755655200000|2025-08-20 02:00:00|27.61|25.21|27.71|25.31|27.75|25.35|27.6|25.2|0
1755655500000|2025-08-20 02:05:00|27.7|25.3|27.7|25.3|27.72|25.32|27.67|25.27|0
1755655800000|2025-08-20 02:10:00|27.71|25.31|27.65|25.25|27.72|25.32|27.62|25.22|0
1755656100000|2025-08-20 02:15:00|27.67|25.27|27.58|25.18|27.67|25.27|27.52|25.12|0
1755656400000|2025-08-20 02:20:00|27.59|25.19|27.62|25.22|27.63|25.23|27.58|25.18|0
1755656700000|2025-08-20 02:25:00|27.61|25.21|27.61|25.21|27.62|25.22|27.57|25.17|0
1755657000000|2025-08-20 02:30:00|27.6|25.2|27.6|25.2|27.63|25.23|27.58|25.18|0
1755657300000|2025-08-20 02:35:00|27.59|25.19|27.6|25.2|27.62|25.22|27.58|25.18|0
1755657600000|2025-08-20 02:40:00|27.61|25.21|27.61|25.21|27.62|25.22|27.59|25.19|0
1755657900000|2025-08-20 02:45:00|27.6|25.2|27.62|25.22|27.63|25.23|27.58|25.18|0
1755658200000|2025-08-20 02:50:00|27.61|25.21|27.61|25.21|27.62|25.22|27.59|25.19|0
1755658500000|2025-08-20 02:55:00|27.62|25.22|27.61|25.21|27.63|25.23|27.58|25.18|0
1755658800000|2025-08-20 03:00:00|27.6|25.2|27.63|25.23|27.64|25.24|27.59|25.19|0
1755659100000|2025-08-20 03:05:00|27.64|25.24|27.78|25.38|27.78|25.38|27.6|25.2|0
1755659400000|2025-08-20 03:10:00|27.79|25.39|27.81|25.41|27.87|25.47|27.75|25.35|0
1755659700000|2025-08-20 03:15:00|27.79|25.39|27.79|25.39|27.83|25.43|27.77|25.37|0
1755660000000|2025-08-20 03:20:00|27.81|25.41|27.86|25.46|28.06|25.66|27.79|25.39|0
1755660300000|2025-08-20 03:25:00|27.85|25.45|27.81|25.41|27.87|25.47|27.78|25.38|0
1755660600000|2025-08-20 03:30:00|27.79|25.39|27.79|25.39|27.82|25.42|27.77|25.37|0
1755660900000|2025-08-20 03:35:00|27.8|25.4|27.86|25.46|27.88|25.48|27.79|25.39|0
1755661200000|2025-08-20 03:40:00|27.87|25.47|28|25.6|28.02|25.62|27.83|25.43|0
1755661500000|2025-08-20 03:45:00|28.01|25.61|28.03|25.63|28.06|25.66|27.98|25.58|0
1755661800000|2025-08-20 03:50:00|28.04|25.64|28.15|25.75|28.16|25.76|28.03|25.63|0
1755662100000|2025-08-20 03:55:00|28.14|25.74|28.14|25.74|28.17|25.77|28.13|25.73|0
1755662400000|2025-08-20 04:00:00|25.88|23.48|28.14|25.74|28.17|25.77|25.88|23.48|0
1755662700000|2025-08-20 04:05:00|28.13|25.73|28.12|25.72|28.15|25.75|28.12|25.72|0
1755663000000|2025-08-20 04:10:00|28.13|25.73|28.04|25.64|28.17|25.77|28.02|25.62|0
1755663300000|2025-08-20 04:15:00|28.05|25.65|27.97|25.57|28.09|25.69|27.97|25.57|0
1755663600000|2025-08-20 04:20:00|27.98|25.58|27.99|25.59|28.02|25.62|27.96|25.56|0
1755663900000|2025-08-20 04:25:00|27.98|25.58|28|25.6|28|25.6|27.97|25.57|0
1755664200000|2025-08-20 04:30:00|28.01|25.61|27.99|25.59|28.01|25.61|27.88|25.48|0
1755664500000|2025-08-20 04:35:00|28|25.6|28.03|25.63|28.08|25.68|27.97|25.57|0
1755664800000|2025-08-20 04:40:00|28.04|25.64|28.04|25.64|28.08|25.68|28.01|25.61|0
1755665100000|2025-08-20 04:45:00|28.03|25.63|28.05|25.65|28.06|25.66|28.01|25.61|0
1755665400000|2025-08-20 04:50:00|28.04|25.64|28.05|25.65|28.06|25.66|28.03|25.63|0
1755665700000|2025-08-20 04:55:00|28.06|25.66|28.03|25.63|28.06|25.66|28.02|25.62|0
1755666000000|2025-08-20 05:00:00|28.04|25.64|28.14|25.74|28.16|25.76|28.02|25.62|0
1755666300000|2025-08-20 05:05:00|28.15|25.75|28.22|25.82|28.27|25.87|28.13|25.73|0
1755666600000|2025-08-20 05:10:00|28.23|25.83|28.19|25.79|28.26|25.86|28.18|25.78|0
1755666900000|2025-08-20 05:15:00|28.18|25.78|28.23|25.83|28.23|25.83|28.18|25.78|0
1755667200000|2025-08-20 05:20:00|28.22|25.82|28.19|25.79|28.22|25.82|28.17|25.77|0
1755667500000|2025-08-20 05:25:00|28.2|25.8|28.19|25.79|28.2|25.8|28.17|25.77|0
1755667800000|2025-08-20 05:30:00|28.13|25.73|28.1|25.7|28.15|25.75|28.09|25.69|0
1755668100000|2025-08-20 05:35:00|28.09|25.69|28.09|25.69|28.11|25.71|28.07|25.67|0
1755668400000|2025-08-20 05:40:00|28.1|25.7|28.1|25.7|28.16|25.76|28.07|25.67|0
1755668700000|2025-08-20 05:45:00|28.09|25.69|28.05|25.65|28.11|25.71|28.03|25.63|0
1755669000000|2025-08-20 05:50:00|28.04|25.64|27.98|25.58|28.05|25.65|27.97|25.57|0
1755669300000|2025-08-20 05:55:00|27.97|25.57|27.88|25.48|28.06|25.66|27.87|25.47|0
1755669600000|2025-08-20 06:00:00|27.89|25.49|27.9|25.5|27.93|25.53|27.85|25.45|0
1755669900000|2025-08-20 06:05:00|27.89|25.49|27.89|25.49|27.93|25.53|27.87|25.47|0
1755670200000|2025-08-20 06:10:00|27.9|25.5|27.91|25.51|27.92|25.52|27.88|25.48|0
1755670500000|2025-08-20 06:15:00|27.9|25.5|27.95|25.55|27.95|25.55|27.88|25.48|0
1755670800000|2025-08-20 06:20:00|27.94|25.54|28.06|25.66|28.08|25.68|27.93|25.53|0
1755671100000|2025-08-20 06:25:00|28.07|25.67|28.04|25.64|28.07|25.67|28.01|25.61|0
1755671400000|2025-08-20 06:30:00|28.05|25.65|27.89|25.49|28.06|25.66|27.85|25.45|0
1755671700000|2025-08-20 06:35:00|27.9|25.5|27.74|25.34|27.9|25.5|27.7|25.3|0
1755672000000|2025-08-20 06:40:00|27.73|25.33|27.78|25.38|27.78|25.38|27.71|25.31|0
1755672300000|2025-08-20 06:45:00|27.77|25.37|27.86|25.46|27.88|25.48|27.77|25.37|0
1755672600000|2025-08-20 06:50:00|27.85|25.45|27.84|25.44|27.86|25.46|27.81|25.41|0
1755672900000|2025-08-20 06:55:00|27.85|25.45|27.8|25.4|27.87|25.47|27.78|25.38|0
1755673200000|2025-08-20 07:00:00|27.79|25.39|27.67|25.27|27.79|25.39|27.63|25.23|0
1755673500000|2025-08-20 07:05:00|27.65|25.25|27.62|25.22|27.69|25.29|27.59|25.19|0
1755673800000|2025-08-20 07:10:00|27.63|25.23|27.53|25.13|27.63|25.23|27.51|25.11|0
1755674100000|2025-08-20 07:15:00|27.52|25.12|27.52|25.12|27.59|25.19|27.51|25.11|0
1755674400000|2025-08-20 07:20:00|27.51|25.11|27.42|25.02|27.51|25.11|27.42|25.02|0
1755674700000|2025-08-20 07:25:00|27.41|25.01|27.42|25.02|27.44|25.04|27.31|24.91|0
1755675000000|2025-08-20 07:30:00|27.43|25.03|27.53|25.13|27.57|25.17|27.42|25.02|0
1755675300000|2025-08-20 07:35:00|27.54|25.14|27.51|25.11|27.55|25.15|27.49|25.09|0
1755675600000|2025-08-20 07:40:00|27.52|25.12|27.51|25.11|27.54|25.14|27.49|25.09|0
1755675900000|2025-08-20 07:45:00|27.5|25.1|27.52|25.12|27.55|25.15|27.49|25.09|0
1755676200000|2025-08-20 07:50:00|27.53|25.13|27.53|25.13|27.55|25.15|27.5|25.1|0
1755676500000|2025-08-20 07:55:00|27.52|25.12|27.52|25.12|27.55|25.15|27.47|25.07|0
1755676800000|2025-08-20 08:00:00|27.51|25.11|27.55|25.15|27.63|25.23|27.49|25.09|0
1755677100000|2025-08-20 08:05:00|27.54|25.14|27.64|25.24|27.68|25.28|27.54|25.14|0
1755677400000|2025-08-20 08:10:00|27.63|25.23|27.69|25.29|27.7|25.3|27.63|25.23|0
1755677700000|2025-08-20 08:15:00|27.7|25.3|27.69|25.29|27.8|25.4|27.69|25.29|0
1755678000000|2025-08-20 08:20:00|27.68|25.28|27.75|25.35|27.78|25.38|27.67|25.27|0
1755678300000|2025-08-20 08:25:00|27.73|25.33|27.71|25.31|27.77|25.37|27.68|25.28|0
1755678600000|2025-08-20 08:30:00|27.69|25.29|27.59|25.19|27.75|25.35|27.51|25.11|0
1755678900000|2025-08-20 08:35:00|27.58|25.18|27.53|25.13|27.58|25.18|27.47|25.07|0
1755679200000|2025-08-20 08:40:00|27.54|25.14|27.52|25.12|27.55|25.15|27.5|25.1|0
1755679500000|2025-08-20 08:45:00|27.53|25.13|27.51|25.11|27.58|25.18|27.49|25.09|0
1755679800000|2025-08-20 08:50:00|27.52|25.12|27.51|25.11|27.53|25.13|27.49|25.09|0
1755680100000|2025-08-20 08:55:00|27.52|25.12|27.52|25.12|27.55|25.15|27.5|25.1|0
1755680400000|2025-08-20 09:00:00|27.51|25.11|27.52|25.12|27.63|25.23|27.46|25.06|0
1755680700000|2025-08-20 09:05:00|27.53|25.13|27.45|25.05|27.63|25.23|27.44|25.04|0
1755681000000|2025-08-20 09:10:00|27.46|25.06|27.46|25.06|27.48|25.08|27.43|25.03|0
1755681300000|2025-08-20 09:15:00|27.43|25.03|27.41|25.01|27.47|25.07|27.38|24.98|0
1755681600000|2025-08-20 09:20:00|27.4|25|27.41|25.01|27.42|25.02|27.39|24.99|0
1755681900000|2025-08-20 09:25:00|27.4|25|27.45|25.05|27.48|25.08|27.38|24.98|0
1755682200000|2025-08-20 09:30:00|27.46|25.06|27.41|25.01|27.46|25.06|27.39|24.99|0
1755682500000|2025-08-20 09:35:00|27.4|25|27.41|25.01|27.43|25.03|27.38|24.98|0
1755682800000|2025-08-20 09:40:00|27.42|25.02|27.42|25.02|27.46|25.06|27.4|25|0
1755683100000|2025-08-20 09:45:00|27.41|25.01|27.41|25.01|27.43|25.03|27.37|24.97|0
1755683400000|2025-08-20 09:50:00|27.42|25.02|27.34|24.94|27.43|25.03|27.31|24.91|0
1755683700000|2025-08-20 09:55:00|27.35|24.95|27.33|24.93|27.36|24.96|27.31|24.91|0
1755684000000|2025-08-20 10:00:00|27.32|24.92|27.33|24.93|27.36|24.96|27.31|24.91|0
1755684300000|2025-08-20 10:05:00|27.32|24.92|27.31|24.91|27.35|24.95|27.29|24.89|0
1755684600000|2025-08-20 10:10:00|27.32|24.92|27.31|24.91|27.33|24.93|27.29|24.89|0
1755684900000|2025-08-20 10:15:00|27.29|24.89|27.25|24.85|27.32|24.92|27.24|24.84|0
1755685200000|2025-08-20 10:20:00|27.24|24.84|27.22|24.82|27.29|24.89|27.2|24.8|0
1755685500000|2025-08-20 10:25:00|27.23|24.83|27.26|24.86|27.26|24.86|27.22|24.82|0
1755685800000|2025-08-20 10:30:00|27.25|24.85|27.37|24.97|27.38|24.98|27.23|24.83|0
1755686100000|2025-08-20 10:35:00|27.41|25.01|27.47|25.07|27.49|25.09|27.35|24.95|0
1755686400000|2025-08-20 10:40:00|27.48|25.08|27.41|25.01|27.48|25.08|27.39|24.99|0
1755686700000|2025-08-20 10:45:00|27.4|25|27.36|24.96|27.42|25.02|27.35|24.95|0
1755687000000|2025-08-20 10:50:00|27.35|24.95|27.31|24.91|27.37|24.97|27.3|24.9|0
1755687300000|2025-08-20 10:55:00|27.32|24.92|27.32|24.92|27.33|24.93|27.29|24.89|0
1755687600000|2025-08-20 11:00:00|27.31|24.91|27.1|24.7|27.34|24.94|27.09|24.69|0
1755687900000|2025-08-20 11:05:00|27.11|24.71|27.2|24.8|27.22|24.82|27.11|24.71|0
1755688200000|2025-08-20 11:10:00|27.21|24.81|27.17|24.77|27.21|24.81|27.16|24.76|0
1755688500000|2025-08-20 11:15:00|27.18|24.78|27.26|24.86|27.29|24.89|27.17|24.77|0
1755688800000|2025-08-20 11:20:00|27.25|24.85|27.24|24.84|27.27|24.87|27.21|24.81|0
1755689100000|2025-08-20 11:25:00|27.22|24.82|27.4|25|27.4|25|27.21|24.81|0
1755689400000|2025-08-20 11:30:00|27.39|24.99|27.37|24.97|27.4|25|27.34|24.94|0
1755689700000|2025-08-20 11:35:00|27.36|24.96|27.47|25.07|27.5|25.1|27.34|24.94|0
1755690000000|2025-08-20 11:40:00|27.46|25.06|27.46|25.06|27.53|25.13|27.44|25.04|0
1755690300000|2025-08-20 11:45:00|27.48|25.08|27.5|25.1|27.54|25.14|27.45|25.05|0
1755690600000|2025-08-20 11:50:00|27.48|25.08|27.33|24.93|27.48|25.08|27.3|24.9|0
1755690900000|2025-08-20 11:55:00|27.31|24.91|27.33|24.93|27.35|24.95|27.29|24.89|0
1755691200000|2025-08-20 12:00:00|27.34|24.94|27.22|24.82|27.43|25.03|27.19|24.79|0
1755691500000|2025-08-20 12:05:00|27.21|24.81|27.23|24.83|27.24|24.84|27.19|24.79|0
1755691800000|2025-08-20 12:10:00|27.22|24.82|27.24|24.84|27.26|24.86|27.2|24.8|0
1755692100000|2025-08-20 12:15:00|27.25|24.85|27.22|24.82|27.3|24.9|27.2|24.8|0
1755692400000|2025-08-20 12:20:00|27.23|24.83|27.22|24.82|27.26|24.86|27.2|24.8|0
1755692700000|2025-08-20 12:25:00|27.21|24.81|27.29|24.89|27.29|24.89|27.19|24.79|0
1755693000000|2025-08-20 12:30:00|27.3|24.9|27.34|24.94|27.38|24.98|26.24|23.84|0
1755693300000|2025-08-20 12:35:00|27.33|24.93|27.32|24.92|27.38|24.98|27.29|24.89|0
1755693600000|2025-08-20 12:40:00|27.31|24.91|27.21|24.81|27.33|24.93|27.18|24.78|0
1755693900000|2025-08-20 12:45:00|27.2|24.8|27.17|24.77|27.23|24.83|27.14|24.74|0
1755694200000|2025-08-20 12:50:00|27.18|24.78|27.19|24.79|27.2|24.8|27.15|24.75|0
1755694500000|2025-08-20 12:55:00|27.18|24.78|27.22|24.82|27.25|24.85|27.18|24.78|0
1755694800000|2025-08-20 13:00:00|27.23|24.83|27.27|24.87|27.29|24.89|27.21|24.81|0
1755695100000|2025-08-20 13:05:00|27.28|24.88|27.23|24.83|27.29|24.89|27.2|24.8|0
1755695400000|2025-08-20 13:10:00|27.24|24.84|27.26|24.86|27.3|24.9|27.21|24.81|0
1755695700000|2025-08-20 13:15:00|27.27|24.87|27.29|24.89|27.3|24.9|27.25|24.85|0
1755696000000|2025-08-20 13:20:00|27.3|24.9|27.21|24.81|27.3|24.9|27.2|24.8|0
1755696300000|2025-08-20 13:25:00|27.24|24.84|26.14|23.74|27.25|24.85|26.14|23.74|0
1755696600000|2025-08-20 13:30:00|27.27|24.87|27.42|25.02|27.54|25.14|27.18|24.78|0
1755696900000|2025-08-20 13:35:00|27.41|25.01|27.42|25.02|27.48|25.08|27.3|24.9|0
1755697200000|2025-08-20 13:40:00|27.43|25.03|27.61|25.21|27.64|25.24|27.37|24.97|0
1755697500000|2025-08-20 13:45:00|27.6|25.2|27.84|25.44|27.87|25.47|27.6|25.2|0
1755697800000|2025-08-20 13:50:00|27.85|25.45|28.71|26.31|28.73|26.33|27.85|25.45|0
1755698100000|2025-08-20 13:55:00|28.72|26.32|28.67|26.27|28.86|26.46|28.52|26.12|0
1755698400000|2025-08-20 14:00:00|28.7|26.3|28.38|25.98|28.72|26.32|28.19|25.79|0
1755698700000|2025-08-20 14:05:00|28.39|25.99|29.06|26.66|29.13|26.73|28.37|25.97|0
1755699000000|2025-08-20 14:10:00|29.09|26.69|28.93|26.53|29.12|26.72|28.84|26.44|0
1755699300000|2025-08-20 14:15:00|28.95|26.55|28.88|26.48|29.25|26.85|28.84|26.44|0
1755699600000|2025-08-20 14:20:00|28.89|26.49|28.67|26.27|28.93|26.53|28.47|26.07|0
1755699900000|2025-08-20 14:25:00|28.68|26.28|29|26.6|29.03|26.63|28.53|26.13|0
1755700200000|2025-08-20 14:30:00|29.01|26.61|29.1|26.7|29.16|26.76|28.96|26.56|0
1755700500000|2025-08-20 14:35:00|29.11|26.71|29.11|26.71|29.21|26.81|28.94|26.54|0
1755700800000|2025-08-20 14:40:00|29.13|26.73|29.2|26.8|29.32|26.92|29.09|26.69|0
1755701100000|2025-08-20 14:45:00|29.19|26.79|29.37|26.97|29.43|27.03|29.08|26.68|0
1755701400000|2025-08-20 14:50:00|29.35|26.95|29.45|27.05|29.55|27.15|29.3|26.9|0
1755701700000|2025-08-20 14:55:00|29.43|27.03|29.38|26.98|29.54|27.14|29.33|26.93|0
1755702000000|2025-08-20 15:00:00|29.44|27.04|29.22|26.82|29.44|27.04|29.17|26.77|0
1755702300000|2025-08-20 15:05:00|29.23|26.83|28.75|26.35|29.23|26.83|28.73|26.33|0
1755702600000|2025-08-20 15:10:00|28.77|26.37|28.71|26.31|28.83|26.43|28.69|26.29|0
1755702900000|2025-08-20 15:15:00|28.76|26.36|28.41|26.01|28.76|26.36|28.41|26.01|0
1755703200000|2025-08-20 15:20:00|28.4|26|28.2|25.8|28.42|26.02|28.19|25.79|0
1755703500000|2025-08-20 15:25:00|28.19|25.79|28.16|25.76|28.31|25.91|28.08|25.68|0
1755703800000|2025-08-20 15:30:00|28.18|25.78|28.08|25.68|28.28|25.88|28.03|25.63|0
1755704100000|2025-08-20 15:35:00|28.07|25.67|28.17|25.77|28.23|25.83|28.04|25.64|0
1755704400000|2025-08-20 15:40:00|28.18|25.78|28.16|25.76|28.24|25.84|28.03|25.63|0
1755704700000|2025-08-20 15:45:00|28.15|25.75|28.25|25.85|28.28|25.88|28.12|25.72|0
1755705000000|2025-08-20 15:50:00|28.24|25.84|28.69|26.29|28.73|26.33|28.24|25.84|0
1755705300000|2025-08-20 15:55:00|28.66|26.26|28.62|26.22|28.81|26.41|28.58|26.18|0
1755705600000|2025-08-20 16:00:00|28.63|26.23|28.39|25.99|28.68|26.28|28.36|25.96|0
1755705900000|2025-08-20 16:05:00|28.38|25.98|28.47|26.07|28.51|26.11|28.36|25.96|0
1755706200000|2025-08-20 16:10:00|28.48|26.08|28.16|25.76|28.5|26.1|28.15|25.75|0
1755706500000|2025-08-20 16:15:00|28.15|25.75|28.05|25.65|28.2|25.8|28.01|25.61|0
1755706800000|2025-08-20 16:20:00|28.07|25.67|27.97|25.57|28.08|25.68|27.93|25.53|0
1755707100000|2025-08-20 16:25:00|27.98|25.58|27.77|25.37|28|25.6|27.72|25.32|0
1755707400000|2025-08-20 16:30:00|27.78|25.38|27.92|25.52|27.95|25.55|27.77|25.37|0
1755707700000|2025-08-20 16:35:00|27.93|25.53|28|25.6|28.06|25.66|27.87|25.47|0
1755708000000|2025-08-20 16:40:00|27.99|25.59|28.09|25.69|28.17|25.77|27.99|25.59|0
1755708300000|2025-08-20 16:45:00|28.08|25.68|28.15|25.75|28.21|25.81|28.03|25.63|0
1755708600000|2025-08-20 16:50:00|28.16|25.76|28.29|25.89|28.31|25.91|28.08|25.68|0
1755708900000|2025-08-20 16:55:00|28.3|25.9|28.33|25.93|28.45|26.05|28.24|25.84|0
1755709200000|2025-08-20 17:00:00|28.36|25.96|28.17|25.77|28.39|25.99|27.94|25.54|0
1755709500000|2025-08-20 17:05:00|28.16|25.76|27.99|25.59|28.24|25.84|27.97|25.57|0
1755709800000|2025-08-20 17:10:00|28|25.6|28.13|25.73|28.13|25.73|27.95|25.55|0
1755710100000|2025-08-20 17:15:00|28.12|25.72|28.04|25.64|28.17|25.77|28|25.6|0
1755710400000|2025-08-20 17:20:00|28.02|25.62|28.08|25.68|28.12|25.72|27.93|25.53|0
1755710700000|2025-08-20 17:25:00|28.09|25.69|28.13|25.73|28.18|25.78|28.06|25.66|0
1755711000000|2025-08-20 17:30:00|28.14|25.74|27.76|25.36|28.15|25.75|27.73|25.33|0
1755711300000|2025-08-20 17:35:00|27.77|25.37|27.78|25.38|27.85|25.45|27.73|25.33|0
1755711600000|2025-08-20 17:40:00|27.8|25.4|27.78|25.38|27.82|25.42|27.72|25.32|0
1755711900000|2025-08-20 17:45:00|27.77|25.37|27.61|25.21|27.77|25.37|27.53|25.13|0
1755712200000|2025-08-20 17:50:00|27.6|25.2|27.64|25.24|27.7|25.3|27.51|25.11|0
1755712500000|2025-08-20 17:55:00|27.65|25.25|27.76|25.36|27.84|25.44|27.64|25.24|0
1755712800000|2025-08-20 18:00:00|27.77|25.37|28.37|25.97|28.51|26.11|27.77|25.37|0
1755713100000|2025-08-20 18:05:00|28.38|25.98|28.43|26.03|28.58|26.18|28.32|25.92|0
1755713400000|2025-08-20 18:10:00|28.44|26.04|28.56|26.16|28.64|26.24|28.36|25.96|0
1755713700000|2025-08-20 18:15:00|28.57|26.17|28.55|26.15|28.65|26.25|28.47|26.07|0
1755714000000|2025-08-20 18:20:00|28.52|26.12|28.45|26.05|28.72|26.32|28.42|26.02|0
1755714300000|2025-08-20 18:25:00|28.43|26.03|28.46|26.06|28.51|26.11|28.36|25.96|0
1755714600000|2025-08-20 18:30:00|28.47|26.07|28.28|25.88|28.49|26.09|28.26|25.86|0
1755714900000|2025-08-20 18:35:00|28.3|25.9|28.14|25.74|28.33|25.93|28.14|25.74|0
1755715200000|2025-08-20 18:40:00|28.1|25.7|28.08|25.68|28.18|25.78|28.03|25.63|0
1755715500000|2025-08-20 18:45:00|28.06|25.66|27.92|25.52|28.14|25.74|27.87|25.47|0
1755715800000|2025-08-20 18:50:00|27.91|25.51|27.91|25.51|27.98|25.58|27.79|25.39|0
1755716100000|2025-08-20 18:55:00|27.9|25.5|27.98|25.58|28.06|25.66|27.86|25.46|0
1755716400000|2025-08-20 19:00:00|28|25.6|28|25.6|28.08|25.68|27.94|25.54|0
1755716700000|2025-08-20 19:05:00|28.01|25.61|27.78|25.38|28.04|25.64|27.77|25.37|0
1755717000000|2025-08-20 19:10:00|27.79|25.39|27.59|25.19|27.83|25.43|27.52|25.12|0
1755717300000|2025-08-20 19:15:00|27.62|25.22|27.57|25.17|27.66|25.26|27.54|25.14|0
1755717600000|2025-08-20 19:20:00|27.58|25.18|27.42|25.02|27.64|25.24|27.37|24.97|0
1755717900000|2025-08-20 19:25:00|27.43|25.03|27.54|25.14|27.6|25.2|27.37|24.97|0
1755718200000|2025-08-20 19:30:00|27.53|25.13|27.42|25.02|27.57|25.17|27.38|24.98|0
1755718500000|2025-08-20 19:35:00|27.43|25.03|27.43|25.03|27.49|25.09|27.37|24.97|0
1755718800000|2025-08-20 19:40:00|27.42|25.02|27.42|25.02|27.47|25.07|27.36|24.96|0
1755719100000|2025-08-20 19:45:00|27.41|25.01|27.27|24.87|27.43|25.03|27.27|24.87|0
1755719400000|2025-08-20 19:50:00|27.29|24.89|27.29|24.89|27.39|24.99|27.2|24.8|0
1755719700000|2025-08-20 19:55:00|27.27|24.87|27.54|25.14|27.55|25.15|27.19|24.79|0
1755720000000|2025-08-20 20:00:00|27.46|25.06|27.56|25.16|27.59|25.19|27.45|25.05|0
1755720300000|2025-08-20 20:05:00|27.55|25.15|27.57|25.17|27.59|25.19|27.54|25.14|0
1755720600000|2025-08-20 20:10:00|27.56|25.16|27.51|25.11|27.62|25.22|27.48|25.08|0
1755720900000|2025-08-20 20:15:00|27.49|25.09|27.46|25.06|27.51|25.11|27.45|25.05|0
1755721200000|2025-08-20 20:20:00|27.47|25.07|27.47|25.07|27.48|25.08|27.44|25.04|0
1755721500000|2025-08-20 20:25:00|27.48|25.08|27.46|25.06|27.5|25.1|27.45|25.05|0
1755721800000|2025-08-20 20:30:00|27.47|25.07|27.46|25.06|27.48|25.08|27.44|25.04|0
1755722100000|2025-08-20 20:35:00|27.47|25.07|27.46|25.06|27.48|25.08|27.44|25.04|0
1755722400000|2025-08-20 20:40:00|27.47|25.07|27.46|25.06|27.47|25.07|27.45|25.05|0
1755722700000|2025-08-20 20:45:00|27.47|25.07|27.48|25.08|27.49|25.09|27.44|25.04|0
1755723000000|2025-08-20 20:50:00|27.47|25.07|27.41|25.01|27.49|25.09|27.4|25|0
1755723300000|2025-08-20 20:55:00|27.52|24.9|27.53|24.9|27.54|24.92|27.5|24.88|0
1755723600000|2025-08-20 21:00:00|27.54|24.92|27.56|24.94|27.58|24.95|27.54|24.92|0
1755723900000|2025-08-20 21:05:00|27.57|24.95|27.55|24.93|27.57|24.95|27.55|24.92|0
1755724200000|2025-08-20 21:10:00|27.56|24.94|27.56|24.93|27.57|24.94|27.55|24.93|0
1755724500000|2025-08-20 21:15:00|27.55|24.94|27.56|24.93|27.56|24.94|27.55|24.93|0
1755724800000|2025-08-20 21:20:00|27.55|24.92|27.55|24.92|27.55|24.92|27.54|24.92|0
1755725100000|2025-08-20 21:25:00|27.54|24.93|27.54|24.92|27.54|24.93|27.54|24.92|0
1755725400000|2025-08-20 21:30:00|27.53|24.9|27.53|24.9|27.53|24.9|27.52|24.9|0
1755725700000|2025-08-20 21:35:00|27.52|24.91|27.52|24.9|27.52|24.91|27.52|24.9|0
1755726000000|2025-08-20 21:40:00|27.53|24.91|27.52|24.9|27.54|24.92|27.52|24.9|0
1755726300000|2025-08-20 21:45:00|27.53|24.91|27.53|24.91|27.54|24.92|27.52|24.91|0
1755726900000|2025-08-20 21:55:00|27.54|24.92|27.54|24.92|27.54|24.92|27.53|24.92|0
1755727200000|2025-08-20 22:00:00|27.5|24.88|27.46|24.85|27.53|24.9|27.39|24.78|0
1755727500000|2025-08-20 22:05:00|27.47|24.86|27.51|24.89|27.56|24.93|27.43|24.81|0
1755727800000|2025-08-20 22:10:00|27.5|24.88|27.57|24.95|27.58|24.96|27.45|24.84|0
1755728100000|2025-08-20 22:15:00|27.55|24.93|27.66|25.02|27.66|25.02|27.54|24.91|0
1755728400000|2025-08-20 22:20:00|27.67|25.03|27.54|24.92|27.67|25.03|27.54|24.92|0
1755728700000|2025-08-20 22:25:00|27.53|24.91|27.55|24.92|27.61|24.98|27.53|24.91|0
1755729000000|2025-08-20 22:30:00|27.54|24.93|27.61|24.98|27.61|24.98|27.51|24.89|0
1755729300000|2025-08-20 22:35:00|27.6|24.97|27.64|25.01|27.66|25.03|27.6|24.97|0
1755729600000|2025-08-20 22:40:00|27.65|25.03|27.62|24.99|27.66|25.03|27.61|24.98|0
1755729900000|2025-08-20 22:45:00|27.63|25|27.62|24.99|27.64|25.01|27.61|24.98|0
1755730200000|2025-08-20 22:50:00|27.61|24.98|27.62|24.99|27.62|24.99|27.59|24.96|0
1755730500000|2025-08-20 22:55:00|27.61|24.98|27.61|24.98|27.63|25|27.59|24.96|0
1755730800000|2025-08-20 23:00:00|27.59|24.96|27.63|25|27.65|25.01|27.58|24.95|0
1755731100000|2025-08-20 23:05:00|27.64|25.01|27.57|24.94|27.68|25.05|27.56|24.94|0
1755731400000|2025-08-20 23:10:00|27.56|24.96|27.61|24.98|27.62|24.99|27.56|24.94|0
1755731700000|2025-08-20 23:15:00|27.62|24.99|27.61|24.98|27.62|24.99|27.59|24.96|0
1755732000000|2025-08-20 23:20:00|27.62|24.99|27.64|25.01|27.64|25.01|27.61|24.98|0
1755732300000|2025-08-20 23:25:00|27.63|25|27.66|25.03|27.67|25.04|27.62|24.99|0
1755732600000|2025-08-20 23:30:00|27.67|25.04|27.71|25.08|27.72|25.08|27.66|25.03|0
1755732900000|2025-08-20 23:35:00|27.7|25.07|27.68|25.04|27.72|25.08|27.68|25.04|0
1755733200000|2025-08-20 23:40:00|27.69|25.05|27.67|25.04|27.69|25.06|27.65|25.01|0
1755733500000|2025-08-20 23:45:00|27.68|25.05|27.71|25.07|27.71|25.07|27.66|25.02|0
1755733800000|2025-08-20 23:50:00|27.72|25.08|27.62|24.99|27.72|25.08|27.62|24.99|0
1755734100000|2025-08-20 23:55:00|27.61|24.98|27.61|24.98|27.65|25.02|27.59|24.96|0
1755734400000|2025-08-21 00:00:00|27.62|24.99|27.67|25.03|27.71|25.07|27.62|24.99|0
1755734700000|2025-08-21 00:05:00|27.66|25.04|27.68|25.04|27.71|25.07|27.62|24.99|0
1755735000000|2025-08-21 00:10:00|27.67|25.05|27.68|25.04|27.69|25.05|27.59|24.97|0
1755735300000|2025-08-21 00:15:00|27.66|25.02|27.84|25.44|27.84|25.44|27.55|25.02|0
1755735600000|2025-08-21 00:20:00|27.85|25.45|27.93|25.53|27.95|25.55|27.81|25.41|0
1755735900000|2025-08-21 00:25:00|27.94|25.54|27.91|25.51|27.97|25.57|27.89|25.49|0
1755736200000|2025-08-21 00:30:00|27.9|25.5|27.76|25.36|27.91|25.51|27.74|25.34|0
1755736500000|2025-08-21 00:35:00|27.75|25.35|27.75|25.35|27.77|25.37|27.71|25.31|0
1755736800000|2025-08-21 00:40:00|27.74|25.34|27.75|25.35|27.77|25.37|27.73|25.33|0
1755737100000|2025-08-21 00:45:00|27.74|25.34|27.83|25.43|27.85|25.45|27.73|25.33|0
1755737400000|2025-08-21 00:50:00|27.85|25.45|27.96|25.56|27.97|25.57|27.79|25.39|0
1755737700000|2025-08-21 00:55:00|27.97|25.57|27.86|25.46|27.98|25.58|27.82|25.42|0
1755738000000|2025-08-21 01:00:00|27.87|25.47|27.86|25.46|27.89|25.49|27.82|25.42|0
1755738300000|2025-08-21 01:05:00|27.85|25.45|27.86|25.46|27.97|25.57|27.84|25.44|0
1755738600000|2025-08-21 01:10:00|27.85|25.45|27.84|25.44|27.93|25.53|27.82|25.42|0
1755738900000|2025-08-21 01:15:00|27.85|25.45|27.92|25.52|27.95|25.55|27.82|25.42|0
1755739200000|2025-08-21 01:20:00|27.93|25.53|27.83|25.43|27.95|25.55|27.81|25.41|0
1755739500000|2025-08-21 01:25:00|27.82|25.42|27.85|25.45|27.86|25.46|27.82|25.42|0
1755739800000|2025-08-21 01:30:00|27.84|25.44|27.85|25.45|27.86|25.46|27.82|25.42|0
1755740100000|2025-08-21 01:35:00|27.86|25.46|27.85|25.45|27.87|25.47|27.83|25.43|0
1755740400000|2025-08-21 01:40:00|27.84|25.44|27.8|25.4|27.87|25.47|27.78|25.38|0
1755740700000|2025-08-21 01:45:00|27.81|25.41|27.79|25.39|27.82|25.42|27.75|25.35|0
1755741000000|2025-08-21 01:50:00|27.78|25.38|27.56|25.16|27.81|25.41|27.52|25.12|0
1755741300000|2025-08-21 01:55:00|27.55|25.15|27.36|24.96|27.56|25.16|27.36|24.96|0
1755741600000|2025-08-21 02:00:00|27.38|24.98|27.37|24.97|27.39|24.99|27.34|24.94|0
1755741900000|2025-08-21 02:05:00|27.36|24.96|27.41|25.01|27.43|25.03|27.33|24.93|0
1755742200000|2025-08-21 02:10:00|27.4|25|27.36|24.96|27.47|25.07|27.35|24.95|0
1755742500000|2025-08-21 02:15:00|27.37|24.97|27.4|25|27.42|25.02|27.35|24.95|0
1755742800000|2025-08-21 02:20:00|27.39|24.99|27.36|24.96|27.42|25.02|27.34|24.94|0
1755743100000|2025-08-21 02:25:00|27.37|24.97|27.37|24.97|27.38|24.98|27.34|24.94|0
1755743400000|2025-08-21 02:30:00|27.38|24.98|27.36|24.96|27.38|24.98|27.34|24.94|0
1755743700000|2025-08-21 02:35:00|27.37|24.97|27.37|24.97|27.39|24.99|27.35|24.95|0
1755744000000|2025-08-21 02:40:00|27.38|24.98|27.37|24.97|27.39|24.99|27.35|24.95|0
1755744300000|2025-08-21 02:45:00|27.36|24.96|27.36|24.96|27.38|24.98|27.33|24.93|0
1755744600000|2025-08-21 02:50:00|27.35|24.95|27.35|24.95|27.37|24.97|27.34|24.94|0
1755744900000|2025-08-21 02:55:00|27.36|24.96|27.36|24.96|27.38|24.98|27.35|24.95|0
1755745200000|2025-08-21 03:00:00|27.37|24.97|27.38|24.98|27.39|24.99|27.34|24.94|0
1755745500000|2025-08-21 03:05:00|27.37|24.97|27.35|24.95|27.38|24.98|27.34|24.94|0
1755745800000|2025-08-21 03:10:00|27.36|24.96|27.36|24.96|27.38|24.98|27.35|24.95|0
1755746100000|2025-08-21 03:15:00|27.38|24.98|27.43|25.03|27.43|25.03|27.36|24.96|0
1755746400000|2025-08-21 03:20:00|27.44|25.04|27.42|25.02|27.47|25.07|27.41|25.01|0
1755746700000|2025-08-21 03:25:00|27.41|25.01|27.42|25.02|27.43|25.03|27.4|25|0
1755747000000|2025-08-21 03:30:00|27.41|25.01|27.43|25.03|27.44|25.04|27.38|24.98|0
1755747300000|2025-08-21 03:35:00|27.42|25.02|27.41|25.01|27.46|25.06|27.39|24.99|0
1755747600000|2025-08-21 03:40:00|27.4|25|27.41|25.01|27.42|25.02|27.39|24.99|0
1755747900000|2025-08-21 03:45:00|27.4|25|27.36|24.96|27.44|25.04|27.36|24.96|0
1755748200000|2025-08-21 03:50:00|27.35|24.95|27.37|24.97|27.38|24.98|27.34|24.94|0
1755748500000|2025-08-21 03:55:00|27.38|24.98|27.44|25.04|27.45|25.05|27.36|24.96|0
1755748800000|2025-08-21 04:00:00|28.2|25.8|27.6|25.2|28.21|25.81|27.46|25.06|0
1755749100000|2025-08-21 04:05:00|27.61|25.21|27.59|25.19|27.61|25.21|27.56|25.16|0
1755749400000|2025-08-21 04:10:00|27.6|25.2|27.61|25.21|27.62|25.22|27.57|25.17|0
1755749700000|2025-08-21 04:15:00|27.6|25.2|27.57|25.17|27.61|25.21|27.56|25.16|0
1755750000000|2025-08-21 04:20:00|27.58|25.18|27.56|25.16|27.6|25.2|27.56|25.16|0
1755750300000|2025-08-21 04:25:00|27.55|25.15|27.59|25.19|27.6|25.2|27.54|25.14|0
1755750600000|2025-08-21 04:30:00|27.6|25.2|27.59|25.19|27.62|25.22|27.57|25.17|0
1755750900000|2025-08-21 04:35:00|27.6|25.2|27.58|25.18|27.61|25.21|27.57|25.17|0
1755751200000|2025-08-21 04:40:00|27.6|25.2|27.59|25.19|27.62|25.22|27.56|25.16|0
1755751500000|2025-08-21 04:45:00|27.58|25.18|27.37|24.97|27.6|25.2|27.37|24.97|0
1755751800000|2025-08-21 04:50:00|27.38|24.98|27.58|25.18|27.58|25.18|27.37|24.97|0
1755752100000|2025-08-21 04:55:00|27.59|25.19|27.57|25.17|27.61|25.21|27.55|25.15|0
1755752400000|2025-08-21 05:00:00|27.53|25.13|27.57|25.17|27.57|25.17|27.52|25.12|0
1755752700000|2025-08-21 05:05:00|27.58|25.18|27.64|25.24|27.64|25.24|27.54|25.14|0
1755753000000|2025-08-21 05:10:00|27.66|25.26|27.78|25.38|27.78|25.38|27.61|25.21|0
1755753300000|2025-08-21 05:15:00|27.77|25.37|27.61|25.21|27.8|25.4|27.59|25.19|0
1755753600000|2025-08-21 05:20:00|27.62|25.22|27.64|25.24|27.65|25.25|27.59|25.19|0
1755753900000|2025-08-21 05:25:00|27.61|25.21|27.77|25.37|27.78|25.38|27.59|25.19|0
1755754200000|2025-08-21 05:30:00|27.72|25.32|27.73|25.33|27.76|25.36|27.7|25.3|0
1755754500000|2025-08-21 05:35:00|27.71|25.31|27.67|25.27|27.73|25.33|27.65|25.25|0
1755754800000|2025-08-21 05:40:00|27.68|25.28|27.65|25.25|27.69|25.29|27.62|25.22|0
1755755100000|2025-08-21 05:45:00|27.66|25.26|27.63|25.23|27.67|25.27|27.62|25.22|0
1755755400000|2025-08-21 05:50:00|27.64|25.24|27.6|25.2|27.66|25.26|27.59|25.19|0
1755755700000|2025-08-21 05:55:00|27.61|25.21|27.55|25.15|27.61|25.21|27.53|25.13|0
1755756000000|2025-08-21 06:00:00|27.54|25.14|27.45|25.05|27.57|25.17|27.42|25.02|0
1755756300000|2025-08-21 06:05:00|27.46|25.06|27.46|25.06|27.5|25.1|27.42|25.02|0
1755756600000|2025-08-21 06:10:00|27.44|25.04|27.39|24.99|27.45|25.05|27.39|24.99|0
1755756900000|2025-08-21 06:15:00|27.38|24.98|27.31|24.91|27.41|25.01|27.28|24.88|0
1755757200000|2025-08-21 06:20:00|27.34|24.94|27.31|24.91|27.34|24.94|27.27|24.87|0
1755757500000|2025-08-21 06:25:00|27.32|24.92|27.41|25.01|27.46|25.06|27.32|24.92|0
1755757800000|2025-08-21 06:30:00|27.4|25|27.42|25.02|27.43|25.03|27.37|24.97|0
1755758100000|2025-08-21 06:35:00|27.43|25.03|27.3|24.9|27.44|25.04|27.28|24.88|0
1755758400000|2025-08-21 06:40:00|27.31|24.91|27.36|24.96|27.37|24.97|27.29|24.89|0
1755758700000|2025-08-21 06:45:00|27.37|24.97|27.37|24.97|27.39|24.99|27.3|24.9|0
1755759000000|2025-08-21 06:50:00|27.36|24.96|27.31|24.91|27.39|24.99|27.3|24.9|0
1755759300000|2025-08-21 06:55:00|27.32|24.92|27.32|24.92|27.33|24.93|27.28|24.88|0
1755759600000|2025-08-21 07:00:00|27.35|24.95|27.36|24.96|27.4|25|27.31|24.91|0
1755759900000|2025-08-21 07:05:00|27.35|24.95|27.33|24.93|27.4|25|27.27|24.87|0
1755760200000|2025-08-21 07:10:00|27.35|24.95|27.38|24.98|27.44|25.04|27.34|24.94|0
1755760500000|2025-08-21 07:15:00|27.35|24.95|27.46|25.06|27.51|25.11|27.35|24.95|0
1755760800000|2025-08-21 07:20:00|27.45|25.05|27.47|25.07|27.51|25.11|27.45|25.05|0
1755761100000|2025-08-21 07:25:00|27.45|25.05|27.52|25.12|27.54|25.14|27.44|25.04|0
1755761400000|2025-08-21 07:30:00|27.51|25.11|27.5|25.1|27.57|25.17|27.47|25.07|0
1755761700000|2025-08-21 07:35:00|27.49|25.09|27.43|25.03|27.52|25.12|27.4|25|0
1755762000000|2025-08-21 07:40:00|27.42|25.02|27.43|25.03|27.46|25.06|27.4|25|0
1755762300000|2025-08-21 07:45:00|27.44|25.04|27.41|25.01|27.53|25.13|27.4|25|0
1755762600000|2025-08-21 07:50:00|27.4|25|27.38|24.98|27.42|25.02|27.31|24.91|0
1755762900000|2025-08-21 07:55:00|27.39|24.99|27.37|24.97|27.41|25.01|27.35|24.95|0
1755763200000|2025-08-21 08:00:00|27.38|24.98|27.34|24.94|27.42|25.02|27.31|24.91|0
1755763500000|2025-08-21 08:05:00|27.35|24.95|27.32|24.92|27.36|24.96|27.29|24.89|0
1755763800000|2025-08-21 08:10:00|27.33|24.93|27.44|25.04|27.45|25.05|27.3|24.9|0
1755764100000|2025-08-21 08:15:00|27.42|25.02|27.55|25.15|27.6|25.2|27.41|25.01|0
1755764400000|2025-08-21 08:20:00|27.58|25.18|27.52|25.12|27.59|25.19|27.47|25.07|0
1755764700000|2025-08-21 08:25:00|27.51|25.11|27.42|25.02|27.53|25.13|27.42|25.02|0
1755765000000|2025-08-21 08:30:00|27.43|25.03|27.42|25.02|27.49|25.09|27.39|24.99|0
1755765300000|2025-08-21 08:35:00|27.43|25.03|27.42|25.02|27.44|25.04|27.38|24.98|0
1755765600000|2025-08-21 08:40:00|27.43|25.03|27.47|25.07|27.47|25.07|27.38|24.98|0
1755765900000|2025-08-21 08:45:00|27.46|25.06|27.58|25.18|27.58|25.18|27.44|25.04|0
1755766200000|2025-08-21 08:50:00|27.6|25.2|27.66|25.26|27.67|25.27|27.56|25.16|0
1755766500000|2025-08-21 08:55:00|27.67|25.27|27.78|25.38|27.79|25.39|27.62|25.22|0
1755766800000|2025-08-21 09:00:00|27.76|25.36|27.82|25.42|27.85|25.45|27.73|25.33|0
1755767100000|2025-08-21 09:05:00|27.83|25.43|27.82|25.42|27.88|25.48|27.79|25.39|0
1755767400000|2025-08-21 09:10:00|27.83|25.43|27.83|25.43|27.84|25.44|27.77|25.37|0
1755767700000|2025-08-21 09:15:00|27.84|25.44|27.71|25.31|27.84|25.44|27.69|25.29|0
1755768000000|2025-08-21 09:20:00|27.72|25.32|27.73|25.33|27.78|25.38|27.7|25.3|0
1755768300000|2025-08-21 09:25:00|27.72|25.32|27.71|25.31|27.74|25.34|27.69|25.29|0
1755768600000|2025-08-21 09:30:00|27.72|25.32|27.72|25.32|27.74|25.34|27.7|25.3|0
1755768900000|2025-08-21 09:35:00|27.73|25.33|27.72|25.32|27.74|25.34|27.7|25.3|0
1755769200000|2025-08-21 09:40:00|27.73|25.33|27.67|25.27|27.73|25.33|27.67|25.27|0
1755769500000|2025-08-21 09:45:00|27.66|25.26|27.67|25.27|27.69|25.29|27.65|25.25|0
1755769800000|2025-08-21 09:50:00|27.66|25.26|27.68|25.28|27.71|25.31|27.66|25.26|0
1755770100000|2025-08-21 09:55:00|27.67|25.27|27.76|25.36|27.77|25.37|27.66|25.26|0
1755770400000|2025-08-21 10:00:00|27.77|25.37|27.9|25.5|27.95|25.55|27.76|25.36|0
1755770700000|2025-08-21 10:05:00|27.89|25.49|27.79|25.39|27.89|25.49|27.76|25.36|0
1755771000000|2025-08-21 10:10:00|27.75|25.35|27.88|25.48|27.91|25.51|27.75|25.35|0
1755771300000|2025-08-21 10:15:00|27.87|25.47|28.01|25.61|28.03|25.63|27.87|25.47|0
1755771600000|2025-08-21 10:20:00|27.98|25.58|27.91|25.51|28.13|25.73|27.88|25.48|0
1755771900000|2025-08-21 10:25:00|27.92|25.52|27.87|25.47|27.96|25.56|27.85|25.45|0
1755772200000|2025-08-21 10:30:00|27.86|25.46|27.94|25.54|27.94|25.54|27.85|25.45|0
1755772500000|2025-08-21 10:35:00|27.93|25.53|27.93|25.53|27.94|25.54|27.88|25.48|0
1755772800000|2025-08-21 10:40:00|27.92|25.52|27.91|25.51|27.95|25.55|27.88|25.48|0
1755773100000|2025-08-21 10:45:00|27.92|25.52|27.93|25.53|27.95|25.55|27.9|25.5|0
1755773400000|2025-08-21 10:50:00|27.94|25.54|27.81|25.41|27.94|25.54|27.81|25.41|0
1755773700000|2025-08-21 10:55:00|27.82|25.42|27.81|25.41|27.87|25.47|27.78|25.38|0
1755774000000|2025-08-21 11:00:00|27.76|25.36|27.79|25.39|27.9|25.5|27.64|25.24|0
1755774300000|2025-08-21 11:05:00|27.8|25.4|27.78|25.38|27.82|25.42|27.67|25.27|0
1755774600000|2025-08-21 11:10:00|27.8|25.4|27.82|25.42|27.86|25.46|27.76|25.36|0
1755774900000|2025-08-21 11:15:00|27.81|25.41|27.82|25.42|27.84|25.44|27.8|25.4|0
1755775200000|2025-08-21 11:20:00|27.83|25.43|27.8|25.4|27.85|25.45|27.77|25.37|0
1755775500000|2025-08-21 11:25:00|27.82|25.42|27.82|25.42|27.86|25.46|27.8|25.4|0
1755775800000|2025-08-21 11:30:00|27.83|25.43|27.83|25.43|27.86|25.46|27.8|25.4|0
1755776100000|2025-08-21 11:35:00|27.82|25.42|27.92|25.52|27.96|25.56|27.79|25.39|0
1755776400000|2025-08-21 11:40:00|27.93|25.53|27.91|25.51|27.96|25.56|27.87|25.47|0
1755776700000|2025-08-21 11:45:00|27.92|25.52|28.09|25.69|28.13|25.73|27.92|25.52|0
1755777000000|2025-08-21 11:50:00|28.16|25.76|28.14|25.74|28.17|25.77|28.09|25.69|0
1755777300000|2025-08-21 11:55:00|28.13|25.73|28.08|25.68|28.14|25.74|28.07|25.67|0
1755777600000|2025-08-21 12:00:00|28.09|25.69|28.12|25.72|28.19|25.79|26.78|24.38|0
1755777900000|2025-08-21 12:05:00|28.13|25.73|28.12|25.72|28.16|25.76|28.09|25.69|0
1755778200000|2025-08-21 12:10:00|28.13|25.73|28.32|25.92|28.36|25.96|28.13|25.73|0
1755778500000|2025-08-21 12:15:00|28.31|25.91|28.47|26.07|28.48|26.08|28.28|25.88|0
1755778800000|2025-08-21 12:20:00|28.48|26.08|28.29|25.89|28.51|26.11|28.29|25.89|0
1755779100000|2025-08-21 12:25:00|28.3|25.9|28.37|25.97|28.37|25.97|28.26|25.86|0
1755779400000|2025-08-21 12:30:00|28.35|25.95|28.12|25.72|28.42|26.02|28.1|25.7|0
1755779700000|2025-08-21 12:35:00|28.13|25.73|28.29|25.89|28.3|25.9|28.11|25.71|0
1755780000000|2025-08-21 12:40:00|28.3|25.9|28.37|25.97|28.37|25.97|28.26|25.86|0
1755780300000|2025-08-21 12:45:00|28.38|25.98|28.5|26.1|28.54|26.14|28.34|25.94|0
1755780600000|2025-08-21 12:50:00|28.51|26.11|28.5|26.1|28.54|26.14|28.46|26.06|0
1755780900000|2025-08-21 12:55:00|28.52|26.12|28.51|26.11|28.56|26.16|28.46|26.06|0
1755781200000|2025-08-21 13:00:00|28.52|26.12|28.51|26.11|28.63|26.23|28.48|26.08|0
1755781500000|2025-08-21 13:05:00|28.52|26.12|28.39|25.99|28.54|26.14|28.37|25.97|0
1755781800000|2025-08-21 13:10:00|28.38|25.98|28.46|26.06|28.5|26.1|28.36|25.96|0
1755782100000|2025-08-21 13:15:00|28.48|26.08|28.45|26.05|28.51|26.11|28.4|26|0
1755782400000|2025-08-21 13:20:00|28.44|26.04|28.48|26.08|28.49|26.09|28.42|26.02|0
1755782700000|2025-08-21 13:25:00|28.5|26.1|27.45|25.05|28.51|26.11|27.45|25.05|0
1755783000000|2025-08-21 13:30:00|28.26|25.86|28.41|26.01|28.69|26.29|28.19|25.79|0
1755783300000|2025-08-21 13:35:00|28.43|26.03|28.41|26.01|28.63|26.23|28.23|25.83|0
1755783600000|2025-08-21 13:40:00|28.44|26.04|28.54|26.14|28.7|26.3|28.44|26.04|0
1755783900000|2025-08-21 13:45:00|28.53|26.13|28.6|26.2|29.28|26.88|28.51|26.11|0
1755784200000|2025-08-21 13:50:00|28.59|26.19|28.7|26.3|28.84|26.44|28.54|26.14|0
1755784500000|2025-08-21 13:55:00|28.74|26.34|29.02|26.62|29.04|26.64|28.66|26.26|0
1755784800000|2025-08-21 14:00:00|29.03|26.63|28.28|25.88|29.17|26.77|28.22|25.82|0
1755785100000|2025-08-21 14:05:00|28.27|25.87|28.14|25.74|28.3|25.9|28.06|25.66|0
1755785400000|2025-08-21 14:10:00|28.16|25.76|28.09|25.69|28.23|25.83|27.97|25.57|0
1755785700000|2025-08-21 14:15:00|28.06|25.66|27.78|25.38|28.11|25.71|27.72|25.32|0
1755786000000|2025-08-21 14:20:00|27.79|25.39|27.74|25.34|27.86|25.46|27.7|25.3|0
1755786300000|2025-08-21 14:25:00|27.73|25.33|27.61|25.21|27.84|25.44|27.57|25.17|0
1755786600000|2025-08-21 14:30:00|27.64|25.24|27.88|25.48|27.98|25.58|27.59|25.19|0
1755786900000|2025-08-21 14:35:00|27.87|25.47|28.19|25.79|28.24|25.84|27.86|25.46|0
1755787200000|2025-08-21 14:40:00|28.16|25.76|28.03|25.63|28.28|25.88|27.97|25.57|0
1755787500000|2025-08-21 14:45:00|28.04|25.64|27.99|25.59|28.12|25.72|27.83|25.43|0
1755787800000|2025-08-21 14:50:00|27.96|25.56|27.78|25.38|28.04|25.64|27.78|25.38|0
1755788100000|2025-08-21 14:55:00|27.79|25.39|27.74|25.34|27.86|25.46|27.67|25.27|0
1755788400000|2025-08-21 15:00:00|27.75|25.35|27.78|25.38|27.8|25.4|27.6|25.2|0
1755788700000|2025-08-21 15:05:00|27.79|25.39|27.89|25.49|27.95|25.55|27.75|25.35|0
1755789000000|2025-08-21 15:10:00|27.87|25.47|28.38|25.98|28.41|26.01|27.86|25.46|0
1755789300000|2025-08-21 15:15:00|28.39|25.99|28.05|25.65|28.49|26.09|28.04|25.64|0
1755789600000|2025-08-21 15:20:00|28.04|25.64|27.77|25.37|28.13|25.73|27.69|25.29|0
1755789900000|2025-08-21 15:25:00|27.76|25.36|27.91|25.51|28.05|25.65|27.72|25.32|0
1755790200000|2025-08-21 15:30:00|27.92|25.52|27.75|25.35|28|25.6|27.73|25.33|0
1755790500000|2025-08-21 15:35:00|27.74|25.34|27.79|25.39|27.81|25.41|27.67|25.27|0
1755790800000|2025-08-21 15:40:00|27.74|25.34|27.7|25.3|27.83|25.43|27.68|25.28|0
1755791100000|2025-08-21 15:45:00|27.71|25.31|27.93|25.53|28|25.6|27.69|25.29|0
1755791400000|2025-08-21 15:50:00|27.94|25.54|28.29|25.89|28.29|25.89|27.93|25.53|0
1755791700000|2025-08-21 15:55:00|28.28|25.88|28.39|25.99|28.48|26.08|28.26|25.86|0
1755792000000|2025-08-21 16:00:00|28.38|25.98|28.5|26.1|28.66|26.26|28.38|25.98|0
1755792300000|2025-08-21 16:05:00|28.49|26.09|28.55|26.15|28.62|26.22|28.46|26.06|0
1755792600000|2025-08-21 16:10:00|28.56|26.16|28.46|26.06|28.61|26.21|28.4|26|0
1755792900000|2025-08-21 16:15:00|28.45|26.05|28.33|25.93|28.47|26.07|28.26|25.86|0
1755793200000|2025-08-21 16:20:00|28.32|25.92|28.35|25.95|28.45|26.05|28.27|25.87|0
1755793500000|2025-08-21 16:25:00|28.36|25.96|28.53|26.13|28.63|26.23|28.32|25.92|0
1755793800000|2025-08-21 16:30:00|28.52|26.12|28.47|26.07|28.54|26.14|28.35|25.95|0
1755794100000|2025-08-21 16:35:00|28.46|26.06|28.38|25.98|28.58|26.18|28.33|25.93|0
1755794400000|2025-08-21 16:40:00|28.39|25.99|28.34|25.94|28.4|26|28.2|25.8|0
1755794700000|2025-08-21 16:45:00|28.33|25.93|28.42|26.02|28.46|26.06|28.27|25.87|0
1755795000000|2025-08-21 16:50:00|28.43|26.03|28.14|25.74|28.45|26.05|28.13|25.73|0
1755795300000|2025-08-21 16:55:00|28.13|25.73|28.6|26.2|28.66|26.26|28.09|25.69|0
1755795600000|2025-08-21 17:00:00|28.59|26.19|28.48|26.08|28.67|26.27|28.48|26.08|0
1755795900000|2025-08-21 17:05:00|28.49|26.09|28.43|26.03|28.49|26.09|28.3|25.9|0
1755796200000|2025-08-21 17:10:00|28.44|26.04|28.57|26.17|28.68|26.28|28.42|26.02|0
1755796500000|2025-08-21 17:15:00|28.6|26.2|28.76|26.36|28.87|26.47|28.57|26.17|0
1755796800000|2025-08-21 17:20:00|28.75|26.35|28.92|26.52|28.95|26.55|28.74|26.34|0
1755797100000|2025-08-21 17:25:00|28.91|26.51|28.78|26.38|29.03|26.63|28.71|26.31|0
1755797400000|2025-08-21 17:30:00|28.77|26.37|28.57|26.17|28.81|26.41|28.52|26.12|0
1755797700000|2025-08-21 17:35:00|28.56|26.16|28.25|25.85|28.59|26.19|28.24|25.84|0
1755798000000|2025-08-21 17:40:00|28.23|25.83|28.22|25.82|28.28|25.88|28.12|25.72|0
1755798300000|2025-08-21 17:45:00|28.21|25.81|28.12|25.72|28.25|25.85|28.04|25.64|0
1755798600000|2025-08-21 17:50:00|28.11|25.71|28.21|25.81|28.29|25.89|28.11|25.71|0
1755798900000|2025-08-21 17:55:00|28.22|25.82|28.2|25.8|28.26|25.86|28.12|25.72|0
1755799200000|2025-08-21 18:00:00|28.19|25.79|28.21|25.81|28.26|25.86|28.13|25.73|0
1755799500000|2025-08-21 18:05:00|28.2|25.8|28.28|25.88|28.33|25.93|28.13|25.73|0
1755799800000|2025-08-21 18:10:00|28.29|25.89|28.26|25.86|28.34|25.94|28.2|25.8|0
1755800100000|2025-08-21 18:15:00|28.27|25.87|28.14|25.74|28.29|25.89|28.1|25.7|0
1755800400000|2025-08-21 18:20:00|28.13|25.73|28.18|25.78|28.25|25.85|28.1|25.7|0
1755800700000|2025-08-21 18:25:00|28.19|25.79|28.3|25.9|28.31|25.91|28.17|25.77|0
1755801000000|2025-08-21 18:30:00|28.29|25.89|28.33|25.93|28.44|26.04|28.29|25.89|0
1755801300000|2025-08-21 18:35:00|28.34|25.94|28.15|25.75|28.34|25.94|28.1|25.7|0
1755801600000|2025-08-21 18:40:00|28.16|25.76|28.26|25.86|28.26|25.86|28.1|25.7|0
1755801900000|2025-08-21 18:45:00|28.27|25.87|28.34|25.94|28.41|26.01|28.27|25.87|0
1755802200000|2025-08-21 18:50:00|28.33|25.93|28.07|25.67|28.38|25.98|28.07|25.67|0
1755802500000|2025-08-21 18:55:00|28.09|25.69|28.01|25.61|28.21|25.81|27.96|25.56|0
1755802800000|2025-08-21 19:00:00|28.05|25.65|28|25.6|28.05|25.65|27.95|25.55|0
1755803100000|2025-08-21 19:05:00|27.99|25.59|27.9|25.5|28.02|25.62|27.87|25.47|0
1755803400000|2025-08-21 19:10:00|27.89|25.49|27.94|25.54|27.95|25.55|27.86|25.46|0
1755803700000|2025-08-21 19:15:00|27.96|25.56|28.01|25.61|28.05|25.65|27.91|25.51|0
1755804000000|2025-08-21 19:20:00|28.04|25.64|28.02|25.62|28.06|25.66|27.94|25.54|0
1755804300000|2025-08-21 19:25:00|28.01|25.61|28|25.6|28.03|25.63|27.93|25.53|0
1755804600000|2025-08-21 19:30:00|28.02|25.62|28.06|25.66|28.09|25.69|27.98|25.58|0
1755804900000|2025-08-21 19:35:00|28.07|25.67|28.2|25.8|28.22|25.82|28.06|25.66|0
1755805200000|2025-08-21 19:40:00|28.22|25.82|28.27|25.87|28.27|25.87|28.1|25.7|0
1755805500000|2025-08-21 19:45:00|28.26|25.86|28.19|25.79|28.29|25.89|28.13|25.73|0
1755805800000|2025-08-21 19:50:00|28.21|25.81|28.19|25.79|28.21|25.81|28.04|25.64|0
1755806100000|2025-08-21 19:55:00|28.16|25.76|28.19|25.79|28.36|25.96|28.05|25.65|0
1755806400000|2025-08-21 20:00:00|28.18|25.78|28.23|25.83|28.25|25.85|28.13|25.73|0
1755806700000|2025-08-21 20:05:00|28.22|25.82|28.19|25.79|28.24|25.84|28.18|25.78|0
1755807000000|2025-08-21 20:10:00|28.2|25.8|28.17|25.77|28.24|25.84|28.16|25.76|0
1755807300000|2025-08-21 20:15:00|28.19|25.79|28.14|25.74|28.19|25.79|28.13|25.73|0
1755807600000|2025-08-21 20:20:00|28.13|25.73|28.14|25.74|28.16|25.76|28.13|25.73|0
1755807900000|2025-08-21 20:25:00|28.13|25.73|28.1|25.7|28.15|25.75|28.09|25.69|0
1755808200000|2025-08-21 20:30:00|28.09|25.69|28.09|25.69|28.12|25.72|28.09|25.69|0
1755808500000|2025-08-21 20:35:00|28.1|25.7|28.09|25.69|28.11|25.71|28.09|25.69|0
1755808800000|2025-08-21 20:40:00|28.08|25.68|28.1|25.7|28.11|25.71|28.06|25.66|0
1755809100000|2025-08-21 20:45:00|28.11|25.71|28.2|25.8|28.22|25.82|28.09|25.69|0
1755809400000|2025-08-21 20:50:00|28.21|25.81|28.22|25.82|28.22|25.82|28.18|25.78|0
1755809700000|2025-08-21 20:55:00|28.37|25.66|28.38|25.68|28.39|25.69|28.36|25.66|0
1755810000000|2025-08-21 21:00:00|28.39|25.67|28.4|25.7|28.4|25.7|28.37|25.67|0
1755810300000|2025-08-21 21:05:00|28.38|25.68|28.38|25.68|28.41|25.71|28.38|25.68|0
1755810600000|2025-08-21 21:10:00|28.37|25.67|28.36|25.66|28.38|25.68|28.36|25.66|0
1755810900000|2025-08-21 21:15:00|28.35|25.65|28.35|25.65|28.35|25.65|28.34|25.64|0
1755811200000|2025-08-21 21:20:00|28.37|25.67|28.36|25.66|28.38|25.67|28.33|25.63|0
1755811500000|2025-08-21 21:25:00|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1755811800000|2025-08-21 21:30:00|28.34|25.64|28.35|25.65|28.35|25.65|28.34|25.64|0
1755812400000|2025-08-21 21:40:00|28.36|25.66|28.35|25.65|28.37|25.67|28.35|25.65|0
1755813000000|2025-08-21 21:50:00|28.34|25.64|28.35|25.65|28.35|25.65|28.34|25.64|0
1755813300000|2025-08-21 21:55:00|28.34|25.64|28.33|25.63|28.34|25.64|28.33|25.63|0
1755813600000|2025-08-21 22:00:00|28.31|25.64|28.23|25.54|28.31|25.64|28.14|25.46|0
1755813900000|2025-08-21 22:05:00|28.22|25.53|28.2|25.51|28.25|25.56|28.17|25.49|0
1755814200000|2025-08-21 22:10:00|28.19|25.5|28.19|25.5|28.2|25.51|28.15|25.47|0
1755814500000|2025-08-21 22:15:00|28.2|25.52|28.14|25.46|28.2|25.52|28.12|25.44|0
1755814800000|2025-08-21 22:20:00|28.15|25.47|28.18|25.49|28.18|25.49|28.13|25.45|0
1755815100000|2025-08-21 22:25:00|28.17|25.5|28.26|25.57|28.27|25.58|28.17|25.49|0
1755815400000|2025-08-21 22:30:00|28.25|25.56|28.24|25.55|28.26|25.57|28.21|25.53|0
1755815700000|2025-08-21 22:35:00|28.25|25.56|28.16|25.48|28.26|25.57|28.16|25.47|0
1755816000000|2025-08-21 22:40:00|28.17|25.49|28.11|25.43|28.18|25.5|28.11|25.43|0
1755816300000|2025-08-21 22:45:00|28.1|25.42|28.17|25.49|28.18|25.5|28.1|25.42|0
1755816600000|2025-08-21 22:50:00|28.16|25.48|28.13|25.45|28.17|25.49|28.13|25.45|0
1755816900000|2025-08-21 22:55:00|28.14|25.46|28.12|25.44|28.14|25.46|28.09|25.42|0
1755817200000|2025-08-21 23:00:00|28.13|25.45|28.15|25.47|28.16|25.48|28.13|25.45|0
1755817500000|2025-08-21 23:05:00|28.16|25.48|28.18|25.49|28.19|25.5|28.15|25.47|0
1755817800000|2025-08-21 23:10:00|28.19|25.5|28.18|25.49|28.19|25.5|28.17|25.48|0
1755818100000|2025-08-21 23:15:00|28.17|25.48|28.12|25.44|28.17|25.49|28.11|25.43|0
1755818400000|2025-08-21 23:20:00|28.1|25.42|28.09|25.41|28.11|25.43|28.09|25.41|0
1755818700000|2025-08-21 23:25:00|28.1|25.42|28.1|25.42|28.11|25.43|28.09|25.41|0
1755819000000|2025-08-21 23:30:00|28.08|25.4|28.2|25.51|28.21|25.52|28.08|25.4|0
1755819300000|2025-08-21 23:35:00|28.19|25.52|28.15|25.47|28.2|25.52|28.15|25.47|0
1755819600000|2025-08-21 23:40:00|28.14|25.46|28.17|25.49|28.18|25.49|28.11|25.44|0
1755819900000|2025-08-21 23:45:00|28.18|25.48|28.13|25.45|28.18|25.49|28.12|25.44|0
1755820200000|2025-08-21 23:50:00|28.12|25.44|28.1|25.42|28.12|25.44|28.06|25.39|0
1755820500000|2025-08-21 23:55:00|28.09|25.41|28.05|25.38|28.09|25.42|28.04|25.37|0
1755820800000|2025-08-22 00:00:00|28.07|25.4|28.13|25.45|28.14|25.46|28.01|25.34|0
1755821100000|2025-08-22 00:05:00|28.14|25.46|28.17|25.49|28.28|25.59|28.12|25.44|0
1755821400000|2025-08-22 00:10:00|28.16|25.48|28.45|25.74|28.5|25.78|28.16|25.48|0
1755821700000|2025-08-22 00:15:00|28.48|25.77|28.14|25.74|28.5|25.92|28.01|25.61|0
1755822000000|2025-08-22 00:20:00|28.13|25.73|27.99|25.59|28.16|25.76|27.85|25.45|0
1755822300000|2025-08-22 00:25:00|28|25.6|28.03|25.63|28.15|25.75|27.96|25.56|0
1755822600000|2025-08-22 00:30:00|28.06|25.66|28.03|25.63|28.09|25.69|27.97|25.57|0
1755822900000|2025-08-22 00:35:00|28.02|25.62|28.01|25.61|28.03|25.63|27.99|25.59|0
1755823200000|2025-08-22 00:40:00|27.97|25.57|28.1|25.7|28.1|25.7|27.95|25.55|0
1755823500000|2025-08-22 00:45:00|28.09|25.69|28.09|25.69|28.13|25.73|28.07|25.67|0
1755823800000|2025-08-22 00:50:00|28.1|25.7|28.1|25.7|28.12|25.72|28.07|25.67|0
1755824100000|2025-08-22 00:55:00|28.11|25.71|28.1|25.7|28.13|25.73|28.06|25.66|0
1755824400000|2025-08-22 01:00:00|28.09|25.69|28.03|25.63|28.09|25.69|27.99|25.59|0
1755824700000|2025-08-22 01:05:00|28.04|25.64|28.1|25.7|28.12|25.72|28.02|25.62|0
1755825000000|2025-08-22 01:10:00|28.09|25.69|28.09|25.69|28.14|25.74|28.05|25.65|0
1755825300000|2025-08-22 01:15:00|28.1|25.7|28.02|25.62|28.13|25.73|28.01|25.61|0
1755825600000|2025-08-22 01:20:00|28.03|25.63|28.04|25.64|28.07|25.67|28|25.6|0
1755825900000|2025-08-22 01:25:00|28.05|25.65|28.08|25.68|28.1|25.7|28.03|25.63|0
1755826200000|2025-08-22 01:30:00|28.07|25.67|28.1|25.7|28.14|25.74|28.07|25.67|0
1755826500000|2025-08-22 01:35:00|28.11|25.71|28.09|25.69|28.12|25.72|28.06|25.66|0
1755826800000|2025-08-22 01:40:00|28.08|25.68|28.1|25.7|28.12|25.72|28.05|25.65|0
1755827100000|2025-08-22 01:45:00|28.09|25.69|28.09|25.69|28.12|25.72|28.05|25.65|0
1755827400000|2025-08-22 01:50:00|28.1|25.7|28.07|25.67|28.11|25.71|28.06|25.66|0
1755827700000|2025-08-22 01:55:00|28.06|25.66|28.08|25.68|28.11|25.71|28.06|25.66|0
1755828000000|2025-08-22 02:00:00|28.07|25.67|28.07|25.67|28.11|25.71|28.04|25.64|0
1755828300000|2025-08-22 02:05:00|28.08|25.68|28.06|25.66|28.1|25.7|28.03|25.63|0
1755828600000|2025-08-22 02:10:00|28.05|25.65|27.91|25.51|28.08|25.68|27.88|25.48|0
1755828900000|2025-08-22 02:15:00|27.9|25.5|27.92|25.52|27.94|25.54|27.89|25.49|0
1755829200000|2025-08-22 02:20:00|27.93|25.53|27.92|25.52|27.94|25.54|27.9|25.5|0
1755829500000|2025-08-22 02:25:00|27.91|25.51|27.97|25.57|27.99|25.59|27.91|25.51|0
1755829800000|2025-08-22 02:30:00|27.98|25.58|28|25.6|28|25.6|27.96|25.56|0
1755830100000|2025-08-22 02:35:00|27.99|25.59|27.99|25.59|28.01|25.61|27.97|25.57|0
1755830400000|2025-08-22 02:40:00|27.98|25.58|27.98|25.58|28|25.6|27.95|25.55|0
1755830700000|2025-08-22 02:45:00|27.97|25.57|28|25.6|28.01|25.61|27.97|25.57|0
1755831000000|2025-08-22 02:50:00|28.01|25.61|28|25.6|28.02|25.62|27.98|25.58|0
1755831300000|2025-08-22 02:55:00|28.01|25.61|28.16|25.76|28.17|25.77|27.97|25.57|0
1755831600000|2025-08-22 03:00:00|28.15|25.75|28.26|25.86|28.28|25.88|28.13|25.73|0
1755831900000|2025-08-22 03:05:00|28.27|25.87|28.18|25.78|28.27|25.87|28.17|25.77|0
1755832200000|2025-08-22 03:10:00|28.17|25.77|28.19|25.79|28.23|25.83|28.17|25.77|0
1755832500000|2025-08-22 03:15:00|28.21|25.81|28.23|25.83|28.25|25.85|28.19|25.79|0
1755832800000|2025-08-22 03:20:00|28.24|25.84|28.25|25.85|28.25|25.85|28.22|25.82|0
1755833100000|2025-08-22 03:25:00|28.24|25.84|28.22|25.82|28.25|25.85|28.22|25.82|0
1755833400000|2025-08-22 03:30:00|28.25|25.85|28.25|25.85|28.25|25.85|28.22|25.82|0
1755833700000|2025-08-22 03:35:00|28.24|25.84|28.18|25.78|28.24|25.84|28.16|25.76|0
1755834000000|2025-08-22 03:40:00|28.19|25.79|28.19|25.79|28.24|25.84|28.17|25.77|0
1755834300000|2025-08-22 03:45:00|28.18|25.78|28.2|25.8|28.22|25.82|28.18|25.78|0
1755834600000|2025-08-22 03:50:00|28.21|25.81|28.2|25.8|28.21|25.81|28.17|25.77|0
1755834900000|2025-08-22 03:55:00|28.18|25.78|28.2|25.8|28.22|25.82|28.18|25.78|0
1755835200000|2025-08-22 04:00:00|27.68|25.28|28.18|25.78|28.22|25.82|27.68|25.28|0
1755835500000|2025-08-22 04:05:00|28.17|25.77|28.17|25.77|28.21|25.81|28.14|25.74|0
1755835800000|2025-08-22 04:10:00|28.16|25.76|28.18|25.78|28.18|25.78|28.15|25.75|0
1755836100000|2025-08-22 04:15:00|28.19|25.79|28.17|25.77|28.2|25.8|28.14|25.74|0
1755836400000|2025-08-22 04:20:00|28.16|25.76|28.14|25.74|28.18|25.78|28.14|25.74|0
1755836700000|2025-08-22 04:25:00|28.13|25.73|28.17|25.77|28.19|25.79|28.13|25.73|0
1755837000000|2025-08-22 04:30:00|28.16|25.76|28.2|25.8|28.22|25.82|28.16|25.76|0
1755837300000|2025-08-22 04:35:00|28.19|25.79|28.19|25.79|28.2|25.8|28.17|25.77|0
1755837600000|2025-08-22 04:40:00|28.18|25.78|28.19|25.79|28.2|25.8|28.17|25.77|0
1755837900000|2025-08-22 04:45:00|28.18|25.78|28.18|25.78|28.19|25.79|28.15|25.75|0
1755838200000|2025-08-22 04:50:00|28.19|25.79|28.18|25.78|28.19|25.79|28.16|25.76|0
1755838500000|2025-08-22 04:55:00|28.17|25.77|28.18|25.78|28.21|25.81|28.17|25.77|0
1755838800000|2025-08-22 05:00:00|28.17|25.77|28.15|25.75|28.17|25.77|28.12|25.72|0
1755839100000|2025-08-22 05:05:00|28.14|25.74|28.2|25.8|28.2|25.8|28.14|25.74|0
1755839400000|2025-08-22 05:10:00|28.18|25.78|28.17|25.77|28.2|25.8|28.16|25.76|0
1755839700000|2025-08-22 05:15:00|28.18|25.78|28.19|25.79|28.2|25.8|28.16|25.76|0
1755840000000|2025-08-22 05:20:00|28.18|25.78|28.28|25.88|28.29|25.89|28.15|25.75|0
1755840300000|2025-08-22 05:25:00|28.27|25.87|28.28|25.88|28.31|25.91|28.26|25.86|0
1755840600000|2025-08-22 05:30:00|28.27|25.87|28.28|25.88|28.36|25.96|28.25|25.85|0
1755840900000|2025-08-22 05:35:00|28.27|25.87|28.27|25.87|28.29|25.89|28.24|25.84|0
1755841200000|2025-08-22 05:40:00|28.28|25.88|28.37|25.97|28.45|26.05|28.28|25.88|0
1755841500000|2025-08-22 05:45:00|28.35|25.95|28.36|25.96|28.38|25.98|28.33|25.93|0
1755841800000|2025-08-22 05:50:00|28.35|25.95|28.25|25.85|28.36|25.96|28.24|25.84|0
1755842100000|2025-08-22 05:55:00|28.27|25.87|28.28|25.88|28.31|25.91|28.25|25.85|0
1755842400000|2025-08-22 06:00:00|28.29|25.89|28.34|25.94|28.34|25.94|28.24|25.84|0
1755842700000|2025-08-22 06:05:00|28.32|25.92|28.47|26.07|28.5|26.1|28.31|25.91|0
1755843000000|2025-08-22 06:10:00|28.48|26.08|28.42|26.02|28.48|26.08|28.4|26|0
1755843300000|2025-08-22 06:15:00|28.41|26.01|28.43|26.03|28.44|26.04|28.38|25.98|0
1755843600000|2025-08-22 06:20:00|28.41|26.01|28.44|26.04|28.44|26.04|28.39|25.99|0
1755843900000|2025-08-22 06:25:00|28.45|26.05|28.46|26.06|28.53|26.13|28.43|26.03|0
1755844200000|2025-08-22 06:30:00|28.45|26.05|28.53|26.13|28.55|26.15|28.43|26.03|0
1755844500000|2025-08-22 06:35:00|28.54|26.14|28.66|26.26|28.73|26.33|28.52|26.12|0
1755844800000|2025-08-22 06:40:00|28.69|26.29|29.04|26.64|29.19|26.79|28.68|26.28|0
1755845100000|2025-08-22 06:45:00|29.05|26.65|28.82|26.42|29.13|26.73|28.81|26.41|0
1755845400000|2025-08-22 06:50:00|28.85|26.45|28.64|26.24|28.85|26.45|28.61|26.21|0
1755845700000|2025-08-22 06:55:00|28.63|26.23|28.63|26.23|28.7|26.3|28.59|26.19|0
1755846000000|2025-08-22 07:00:00|28.61|26.21|28.43|26.03|28.64|26.24|28.42|26.02|0
1755846300000|2025-08-22 07:05:00|28.42|26.02|28.38|25.98|28.42|26.02|28.31|25.91|0
1755846600000|2025-08-22 07:10:00|28.39|25.99|28.25|25.85|28.4|26|28.23|25.83|0
1755846900000|2025-08-22 07:15:00|28.24|25.84|28.23|25.83|28.3|25.9|28.22|25.82|0
1755847200000|2025-08-22 07:20:00|28.25|25.85|28.22|25.82|28.27|25.87|28.19|25.79|0
1755847500000|2025-08-22 07:25:00|28.21|25.81|28.21|25.81|28.26|25.86|28.18|25.78|0
1755847800000|2025-08-22 07:30:00|28.2|25.8|28.2|25.8|28.25|25.85|28.18|25.78|0
1755848100000|2025-08-22 07:35:00|28.21|25.81|28.2|25.8|28.24|25.84|28.18|25.78|0
1755848400000|2025-08-22 07:40:00|28.21|25.81|28.19|25.79|28.26|25.86|28.16|25.76|0
1755848700000|2025-08-22 07:45:00|28.21|25.81|28.18|25.78|28.22|25.82|28.15|25.75|0
1755849000000|2025-08-22 07:50:00|28.15|25.75|28.07|25.67|28.22|25.82|28.05|25.65|0
1755849300000|2025-08-22 07:55:00|28.06|25.66|28.08|25.68|28.09|25.69|28.04|25.64|0
1755849600000|2025-08-22 08:00:00|28.1|25.7|28.04|25.64|28.12|25.72|28.01|25.61|0
1755849900000|2025-08-22 08:05:00|28.07|25.67|27.91|25.51|28.09|25.69|27.89|25.49|0
1755850200000|2025-08-22 08:10:00|27.9|25.5|27.88|25.48|27.92|25.52|27.86|25.46|0
1755850500000|2025-08-22 08:15:00|27.9|25.5|27.82|25.42|27.91|25.51|27.81|25.41|0
1755850800000|2025-08-22 08:20:00|27.83|25.43|27.72|25.32|27.83|25.43|27.72|25.32|0
1755851100000|2025-08-22 08:25:00|27.73|25.33|27.82|25.42|27.82|25.42|27.68|25.28|0
1755851400000|2025-08-22 08:30:00|27.81|25.41|27.83|25.43|27.87|25.47|27.8|25.4|0
1755851700000|2025-08-22 08:35:00|27.85|25.45|27.83|25.43|27.86|25.46|27.79|25.39|0
1755852000000|2025-08-22 08:40:00|27.84|25.44|27.69|25.29|27.85|25.45|27.67|25.27|0
1755852300000|2025-08-22 08:45:00|27.7|25.3|27.71|25.31|27.74|25.34|27.65|25.25|0
1755852600000|2025-08-22 08:50:00|27.7|25.3|27.69|25.29|27.74|25.34|27.68|25.28|0
1755852900000|2025-08-22 08:55:00|27.7|25.3|27.7|25.3|27.73|25.33|27.66|25.26|0
1755853200000|2025-08-22 09:00:00|27.71|25.31|27.74|25.34|27.75|25.35|27.68|25.28|0
1755853500000|2025-08-22 09:05:00|27.75|25.35|27.75|25.35|27.77|25.37|27.72|25.32|0
1755853800000|2025-08-22 09:10:00|27.76|25.36|27.73|25.33|27.77|25.37|27.72|25.32|0
1755854100000|2025-08-22 09:15:00|27.75|25.35|27.74|25.34|27.77|25.37|27.71|25.31|0
1755854400000|2025-08-22 09:20:00|27.75|25.35|27.75|25.35|27.78|25.38|27.72|25.32|0
1755854700000|2025-08-22 09:25:00|27.76|25.36|27.73|25.33|27.78|25.38|27.72|25.32|0
1755855000000|2025-08-22 09:30:00|27.74|25.34|27.76|25.36|27.78|25.38|27.72|25.32|0
1755855300000|2025-08-22 09:35:00|27.77|25.37|27.77|25.37|27.8|25.4|27.75|25.35|0
1755855600000|2025-08-22 09:40:00|27.76|25.36|27.76|25.36|27.77|25.37|27.72|25.32|0
1755855900000|2025-08-22 09:45:00|27.77|25.37|27.73|25.33|27.78|25.38|27.73|25.33|0
1755856200000|2025-08-22 09:50:00|27.72|25.32|27.67|25.27|27.76|25.36|27.64|25.24|0
1755856500000|2025-08-22 09:55:00|27.68|25.28|27.71|25.31|27.73|25.33|27.66|25.26|0
1755856800000|2025-08-22 10:00:00|27.7|25.3|27.61|25.21|27.71|25.31|27.56|25.16|0
1755857100000|2025-08-22 10:05:00|27.62|25.22|27.54|25.14|27.63|25.23|27.54|25.14|0
1755857400000|2025-08-22 10:10:00|27.56|25.16|27.52|25.12|27.58|25.18|27.5|25.1|0
1755857700000|2025-08-22 10:15:00|27.51|25.11|27.7|25.3|27.72|25.32|27.5|25.1|0
1755858000000|2025-08-22 10:20:00|27.69|25.29|27.7|25.3|27.72|25.32|27.68|25.28|0
1755858300000|2025-08-22 10:25:00|27.69|25.29|27.6|25.2|27.71|25.31|27.6|25.2|0
1755858600000|2025-08-22 10:30:00|27.61|25.21|27.59|25.19|27.62|25.22|27.57|25.17|0
1755858900000|2025-08-22 10:35:00|27.58|25.18|27.61|25.21|27.62|25.22|27.58|25.18|0
1755859200000|2025-08-22 10:40:00|27.6|25.2|27.61|25.21|27.65|25.25|27.58|25.18|0
1755859500000|2025-08-22 10:45:00|27.62|25.22|27.6|25.2|27.64|25.24|27.58|25.18|0
1755859800000|2025-08-22 10:50:00|27.59|25.19|27.61|25.21|27.63|25.23|27.59|25.19|0
1755860100000|2025-08-22 10:55:00|27.6|25.2|27.65|25.25|27.67|25.27|27.6|25.2|0
1755860400000|2025-08-22 11:00:00|27.68|25.28|27.6|25.2|27.68|25.28|27.58|25.18|0
1755860700000|2025-08-22 11:05:00|27.61|25.21|27.6|25.2|27.62|25.22|27.53|25.13|0
1755861000000|2025-08-22 11:10:00|27.61|25.21|27.6|25.2|27.65|25.25|27.58|25.18|0
1755861300000|2025-08-22 11:15:00|27.59|25.19|27.72|25.32|27.74|25.34|27.59|25.19|0
1755861600000|2025-08-22 11:20:00|27.73|25.33|27.72|25.32|27.74|25.34|27.69|25.29|0
1755861900000|2025-08-22 11:25:00|27.7|25.3|27.7|25.3|27.73|25.33|27.69|25.29|0
1755862200000|2025-08-22 11:30:00|27.71|25.31|27.75|25.35|27.78|25.38|27.68|25.28|0
1755862500000|2025-08-22 11:35:00|27.76|25.36|27.77|25.37|27.78|25.38|27.73|25.33|0
1755862800000|2025-08-22 11:40:00|27.76|25.36|27.76|25.36|27.8|25.4|27.72|25.32|0
1755863100000|2025-08-22 11:45:00|27.77|25.37|27.75|25.35|27.78|25.38|27.74|25.34|0
1755863400000|2025-08-22 11:50:00|27.74|25.34|27.72|25.32|27.75|25.35|27.68|25.28|0
1755863700000|2025-08-22 11:55:00|27.71|25.31|27.75|25.35|27.81|25.41|27.69|25.29|0
1755864000000|2025-08-22 12:00:00|27.76|25.36|27.74|25.34|27.79|25.39|25.7|23.3|0
1755864300000|2025-08-22 12:05:00|27.75|25.35|27.71|25.31|27.77|25.37|27.68|25.28|0
1755864600000|2025-08-22 12:10:00|27.72|25.32|27.72|25.32|27.75|25.35|27.65|25.25|0
1755864900000|2025-08-22 12:15:00|27.74|25.34|27.64|25.24|27.74|25.34|27.63|25.23|0
1755865200000|2025-08-22 12:20:00|27.63|25.23|27.66|25.26|27.68|25.28|27.62|25.22|0
1755865500000|2025-08-22 12:25:00|27.67|25.27|27.65|25.25|27.67|25.27|27.62|25.22|0
1755865800000|2025-08-22 12:30:00|26.53|24.13|27.66|25.26|27.7|25.3|26.52|24.12|0
1755866100000|2025-08-22 12:35:00|27.67|25.27|27.61|25.21|27.7|25.3|27.6|25.2|0
1755866400000|2025-08-22 12:40:00|27.62|25.22|27.74|25.34|27.74|25.34|27.62|25.22|0
1755866700000|2025-08-22 12:45:00|27.73|25.33|27.69|25.29|27.74|25.34|27.67|25.27|0
1755867000000|2025-08-22 12:50:00|27.7|25.3|27.72|25.32|27.74|25.34|27.67|25.27|0
1755867300000|2025-08-22 12:55:00|27.71|25.31|27.76|25.36|27.78|25.38|27.7|25.3|0
1755867600000|2025-08-22 13:00:00|27.75|25.35|27.69|25.29|27.79|25.39|27.69|25.29|0
1755867900000|2025-08-22 13:05:00|27.68|25.28|27.68|25.28|27.74|25.34|27.64|25.24|0
1755868200000|2025-08-22 13:10:00|27.67|25.27|27.65|25.25|27.7|25.3|27.64|25.24|0
1755868500000|2025-08-22 13:15:00|27.64|25.24|27.65|25.25|27.68|25.28|27.62|25.22|0
1755868800000|2025-08-22 13:20:00|27.64|25.24|27.61|25.21|27.67|25.27|27.59|25.19|0
1755869100000|2025-08-22 13:25:00|27.63|25.23|27.65|25.25|27.65|25.25|27.63|25.23|0
1755869400000|2025-08-22 13:30:00|27.57|25.17|27.5|25.1|27.67|25.27|27.33|24.93|0
1755869700000|2025-08-22 13:35:00|27.48|25.08|27.21|24.81|27.53|25.13|27.19|24.79|0
1755870000000|2025-08-22 13:40:00|27.22|24.82|27.05|24.65|27.3|24.9|26.99|24.59|0
1755870300000|2025-08-22 13:45:00|27.06|24.66|27.01|24.61|27.16|24.76|26.86|24.46|0
1755870600000|2025-08-22 13:50:00|27|24.6|27.06|24.66|27.14|24.74|26.93|24.53|0
1755870900000|2025-08-22 13:55:00|27.07|24.67|27.32|24.92|27.43|25.03|27.01|24.61|0
1755871200000|2025-08-22 14:00:00|27.18|24.78|26.88|22.08|27.72|25.32|25.78|21.68|0
1755871500000|2025-08-22 14:05:00|26.79|21.99|25.64|22.28|26.87|22.92|25.5|21.99|0
1755871800000|2025-08-22 14:10:00|25.62|22.26|25.49|22.13|25.87|22.51|25.49|22.13|0
1755872100000|2025-08-22 14:15:00|25.47|22.11|25.64|22.28|25.79|22.43|25.2|21.84|0
1755872400000|2025-08-22 14:20:00|25.62|22.26|25.66|22.3|26|22.64|25.57|22.21|0
1755872700000|2025-08-22 14:25:00|25.68|22.32|25.5|22.14|25.72|22.36|25.4|22.04|0
1755873000000|2025-08-22 14:30:00|25.54|22.18|25.3|21.94|25.55|22.19|25.26|21.9|0
1755873300000|2025-08-22 14:35:00|25.31|21.95|25.4|22.04|25.41|22.05|25.22|21.86|0
1755873600000|2025-08-22 14:40:00|25.38|22.02|25.11|21.75|25.39|22.03|25.11|21.75|0
1755873900000|2025-08-22 14:45:00|25.14|21.78|25.13|21.77|25.19|21.83|24.94|21.58|0
1755874200000|2025-08-22 14:50:00|25.11|21.75|25.07|21.71|25.2|21.84|25|21.64|0
1755874500000|2025-08-22 14:55:00|25.08|21.72|25.09|21.73|25.09|21.73|24.9|21.54|0
1755874800000|2025-08-22 15:00:00|25.08|21.72|25.02|21.66|25.12|21.76|24.98|21.62|0
1755875100000|2025-08-22 15:05:00|25.04|21.68|25.09|21.73|25.15|21.79|24.97|21.61|0
1755875400000|2025-08-22 15:10:00|25.1|21.74|25.08|21.72|25.11|21.75|24.98|21.62|0
1755875700000|2025-08-22 15:15:00|25.07|21.71|25.01|21.65|25.1|21.74|24.95|21.59|0
1755876000000|2025-08-22 15:20:00|24.98|21.62|24.91|21.55|25.02|21.66|24.87|21.51|0
1755876300000|2025-08-22 15:25:00|24.89|21.53|24.97|21.61|25|21.64|24.88|21.52|0
1755876600000|2025-08-22 15:30:00|24.96|21.6|24.84|21.48|24.97|21.61|24.79|21.43|0
1755876900000|2025-08-22 15:35:00|24.83|21.47|24.95|21.59|24.97|21.61|24.81|21.45|0
1755877200000|2025-08-22 15:40:00|24.94|21.58|24.94|21.58|24.99|21.63|24.85|21.49|0
1755877500000|2025-08-22 15:45:00|24.93|21.57|25.03|21.67|25.06|21.7|24.88|21.52|0
1755877800000|2025-08-22 15:50:00|25.04|21.68|24.97|21.61|25.09|21.73|24.96|21.6|0
1755878100000|2025-08-22 15:55:00|24.98|21.62|25.06|21.7|25.08|21.72|24.94|21.58|0
1755878400000|2025-08-22 16:00:00|25.05|21.69|24.97|21.61|25.13|21.77|24.96|21.6|0
1755878700000|2025-08-22 16:05:00|24.98|21.62|24.94|21.58|25.04|21.68|24.93|21.57|0
1755879000000|2025-08-22 16:10:00|24.93|21.57|25.03|21.67|25.04|21.68|24.89|21.53|0
1755879300000|2025-08-22 16:15:00|25.02|21.66|25.13|21.77|25.17|21.81|25.01|21.65|0
1755879600000|2025-08-22 16:20:00|25.14|21.78|25.15|21.79|25.19|21.83|25.06|21.7|0
1755879900000|2025-08-22 16:25:00|25.16|21.8|25.22|21.86|25.26|21.9|25.13|21.77|0
1755880200000|2025-08-22 16:30:00|25.21|21.85|25.14|21.78|25.24|21.88|25.09|21.73|0
1755880500000|2025-08-22 16:35:00|25.13|21.77|25.07|21.71|25.17|21.81|25|21.64|0
1755880800000|2025-08-22 16:40:00|25.08|21.72|25.03|21.67|25.11|21.75|25.03|21.67|0
1755881100000|2025-08-22 16:45:00|25.04|21.68|25.04|21.68|25.06|21.7|24.95|21.59|0
1755881400000|2025-08-22 16:50:00|25.03|21.67|25.07|21.71|25.12|21.76|25|21.64|0
1755881700000|2025-08-22 16:55:00|25.08|21.72|25.13|21.77|25.21|21.85|25.07|21.71|0
1755882000000|2025-08-22 17:00:00|25.12|21.76|24.95|21.59|25.15|21.79|24.9|21.54|0
1755882300000|2025-08-22 17:05:00|24.94|21.58|24.8|21.44|24.97|21.61|24.78|21.42|0
1755882600000|2025-08-22 17:10:00|24.81|21.45|24.75|21.39|24.87|21.51|24.71|21.35|0
1755882900000|2025-08-22 17:15:00|24.76|21.4|24.74|21.38|24.78|21.42|24.71|21.35|0
1755883200000|2025-08-22 17:20:00|24.75|21.39|24.72|21.36|24.78|21.42|24.66|21.3|0
1755883500000|2025-08-22 17:25:00|24.69|21.33|24.65|21.29|24.71|21.35|24.6|21.24|0
1755883800000|2025-08-22 17:30:00|24.64|21.28|24.66|21.3|24.71|21.35|24.62|21.26|0
1755884100000|2025-08-22 17:35:00|24.67|21.31|24.65|21.29|24.68|21.32|24.62|21.26|0
1755884400000|2025-08-22 17:40:00|24.67|21.31|24.62|21.26|24.69|21.33|24.61|21.25|0
1755884700000|2025-08-22 17:45:00|24.64|21.28|24.69|21.33|24.7|21.34|24.62|21.26|0
1755885000000|2025-08-22 17:50:00|24.67|21.31|24.66|21.3|24.68|21.32|24.61|21.25|0
1755885300000|2025-08-22 17:55:00|24.67|21.31|24.75|21.39|24.81|21.45|24.63|21.27|0
1755885600000|2025-08-22 18:00:00|24.74|21.38|24.77|21.41|24.78|21.42|24.7|21.34|0
1755885900000|2025-08-22 18:05:00|24.78|21.42|24.8|21.44|24.83|21.47|24.72|21.36|0
1755886200000|2025-08-22 18:10:00|24.81|21.45|24.87|21.51|24.88|21.52|24.77|21.41|0
1755886500000|2025-08-22 18:15:00|24.88|21.52|24.84|21.48|24.9|21.54|24.83|21.47|0
1755886800000|2025-08-22 18:20:00|24.85|21.49|24.89|21.53|24.94|21.58|24.83|21.47|0
1755887100000|2025-08-22 18:25:00|24.9|21.54|24.91|21.55|24.93|21.57|24.83|21.47|0
1755887400000|2025-08-22 18:30:00|24.89|21.53|24.28|21.97|24.92|22.02|24.28|21.43|0
1755887700000|2025-08-22 18:35:00|24.3|21.99|24.28|21.96|24.34|22.02|24.23|21.92|0
1755888000000|2025-08-22 18:40:00|24.27|21.97|24.32|22.01|24.39|22.07|24.27|21.97|0
1755888300000|2025-08-22 18:45:00|24.34|22.03|24.34|22.02|24.37|22.05|24.29|21.98|0
1755888600000|2025-08-22 18:50:00|24.35|22.03|24.29|21.98|24.37|22.05|24.27|21.96|0
1755888900000|2025-08-22 18:55:00|24.3|21.99|24.38|22.06|24.41|22.08|24.28|21.96|0
1755889200000|2025-08-22 19:00:00|24.39|22.07|24.35|22.03|24.4|22.08|24.3|21.99|0
1755889500000|2025-08-22 19:05:00|24.36|22.04|24.44|22.11|24.45|22.13|24.32|22|0
1755889800000|2025-08-22 19:10:00|24.43|22.12|24.45|22.12|24.47|22.14|24.4|22.07|0
1755890100000|2025-08-22 19:15:00|24.46|22.13|24.43|22.11|24.48|22.15|24.38|22.06|0
1755890400000|2025-08-22 19:20:00|24.44|22.12|24.42|22.1|24.51|22.17|24.41|22.08|0
1755890700000|2025-08-22 19:25:00|24.43|22.11|24.54|22.2|24.57|22.23|24.4|22.08|0
1755891000000|2025-08-22 19:30:00|24.55|22.21|24.63|22.28|24.65|22.3|24.47|22.14|0
1755891300000|2025-08-22 19:35:00|24.64|22.29|24.74|22.39|24.74|22.39|24.61|22.26|0
1755891600000|2025-08-22 19:40:00|24.76|22.4|24.65|22.3|24.8|22.44|24.61|22.27|0
1755891900000|2025-08-22 19:45:00|24.66|22.31|24.55|22.21|24.66|22.31|24.45|22.13|0
1755892200000|2025-08-22 19:50:00|24.46|22.13|24.33|22.01|24.47|22.14|24.28|21.97|0
1755892500000|2025-08-22 19:55:00|24.31|21.99|24.46|22.13|24.52|22.19|24.26|21.95|0
1755892800000|2025-08-22 20:00:00|24.41|22.08|24.33|22.01|24.44|22.11|24.31|21.99|0
1755893100000|2025-08-22 20:05:00|24.34|22.02|24.34|22.02|24.39|22.06|24.31|21.99|0
1755893400000|2025-08-22 20:10:00|24.33|22.01|24.32|22.01|24.39|22.07|24.31|22|0
1756081200000|2025-08-25 00:20:00|24.28|21.97|24.25|21.94|24.3|21.99|24.25|21.94|0
1756081500000|2025-08-25 00:25:00|24.24|21.93|24.35|22.03|24.51|22.18|24.24|21.93|0
1756081800000|2025-08-25 00:30:00|24.34|22.02|24.42|22.1|24.42|22.1|24.34|22.02|0
1756082100000|2025-08-25 00:35:00|24.41|22.09|24.38|22.06|24.45|22.12|24.37|22.05|0
1756082400000|2025-08-25 00:40:00|24.39|22.05|24.38|22.06|24.4|22.08|24.36|22.04|0
1756082700000|2025-08-25 00:45:00|24.37|22.05|24.39|22.06|24.4|22.08|24.36|22.04|0
1756083000000|2025-08-25 00:50:00|24.4|22.07|24.45|22.12|24.46|22.13|24.37|22.05|0
1756083300000|2025-08-25 00:55:00|24.44|22.11|24.4|22.07|24.46|22.13|24.39|22.06|0
1756083600000|2025-08-25 01:00:00|24.39|22.06|24.38|22.06|24.41|22.08|24.37|22.05|0
1756083900000|2025-08-25 01:05:00|24.37|22.05|24.45|22.12|24.47|22.14|24.37|22.05|0
1756084200000|2025-08-25 01:10:00|24.46|22.13|24.47|22.14|24.48|22.15|24.44|22.11|0
1756084500000|2025-08-25 01:15:00|24.48|22.15|24.46|22.13|24.48|22.15|24.43|22.1|0
1756084800000|2025-08-25 01:20:00|24.45|22.12|24.46|22.13|24.47|22.14|24.43|22.11|0
1756085100000|2025-08-25 01:25:00|24.45|22.12|24.46|22.13|24.47|22.14|24.44|22.11|0
1756085400000|2025-08-25 01:30:00|24.45|22.14|24.7|22.35|24.7|22.35|24.44|22.11|0
1756085700000|2025-08-25 01:35:00|24.5|22.16|24.49|22.16|24.52|22.19|24.48|22.15|0
1756086000000|2025-08-25 01:40:00|24.5|22.17|24.52|22.18|24.52|22.19|24.49|22.16|0
1756086300000|2025-08-25 01:45:00|24.5|22.17|24.57|22.23|24.57|22.23|24.49|22.16|0
1756086600000|2025-08-25 01:50:00|24.58|22.24|24.55|22.21|24.58|22.24|24.54|22.2|0
1756086900000|2025-08-25 01:55:00|24.54|22.2|24.56|22.22|24.57|22.23|24.54|22.2|0
1756087200000|2025-08-25 02:00:00|24.57|22.23|24.57|22.23|24.57|22.23|24.54|22.2|0
1756087500000|2025-08-25 02:05:00|24.56|22.22|24.5|22.17|24.57|22.23|24.49|22.16|0
1756087800000|2025-08-25 02:10:00|24.52|22.18|24.57|22.23|24.57|22.23|24.49|22.16|0
1756088100000|2025-08-25 02:15:00|24.56|22.22|24.5|22.16|24.58|22.24|24.46|22.13|0
1756088400000|2025-08-25 02:20:00|24.51|22.17|24.49|22.16|24.52|22.18|24.47|22.14|0
1756088700000|2025-08-25 02:25:00|24.5|22.17|24.59|22.25|24.6|22.26|24.47|22.14|0
1756089000000|2025-08-25 02:30:00|24.6|22.26|24.57|22.23|24.61|22.26|24.57|22.23|0
1756089300000|2025-08-25 02:35:00|24.58|22.24|24.59|22.24|24.6|22.26|24.57|22.23|0
1756089600000|2025-08-25 02:40:00|24.58|22.25|24.59|22.25|24.61|22.27|24.58|22.24|0
1756089900000|2025-08-25 02:45:00|24.6|22.26|24.6|22.26|24.62|22.27|24.58|22.24|0
1756090200000|2025-08-25 02:50:00|24.61|22.27|24.59|22.25|24.64|22.3|24.58|22.24|0
1756090500000|2025-08-25 02:55:00|24.58|22.24|24.63|22.28|24.63|22.28|24.58|22.24|0
1756090800000|2025-08-25 03:00:00|24.64|22.29|24.65|22.3|24.68|22.33|24.62|22.27|0
1756091100000|2025-08-25 03:05:00|24.66|22.31|24.66|22.31|24.68|22.33|24.63|22.29|0
1756091400000|2025-08-25 03:10:00|24.61|22.26|24.59|22.25|24.61|22.27|24.58|22.24|0
1756091700000|2025-08-25 03:15:00|24.58|22.24|24.59|22.25|24.61|22.26|24.58|22.24|0
1756092000000|2025-08-25 03:20:00|24.6|22.26|24.59|22.25|24.6|22.26|24.58|22.24|0
1756092300000|2025-08-25 03:25:00|24.58|22.24|24.6|22.26|24.6|22.26|24.57|22.23|0
1756092600000|2025-08-25 03:30:00|24.61|22.24|24.59|22.24|24.61|22.26|24.58|22.24|0
1756092900000|2025-08-25 03:35:00|24.58|22.23|24.55|22.21|24.6|22.26|24.52|22.19|0
1756093200000|2025-08-25 03:40:00|24.56|22.22|24.55|22.21|24.56|22.22|24.52|22.19|0
1756093500000|2025-08-25 03:45:00|24.54|22.2|24.56|22.23|24.57|22.23|24.53|22.19|0
1756093800000|2025-08-25 03:50:00|24.55|22.21|24.56|22.22|24.57|22.23|24.54|22.2|0
1756094100000|2025-08-25 03:55:00|24.55|22.21|24.5|22.17|24.57|22.23|24.48|22.15|0
1756094400000|2025-08-25 04:00:00|24.51|22.18|24.57|22.23|24.57|22.23|24.09|21.79|0
1756094700000|2025-08-25 04:05:00|24.58|22.22|24.54|22.2|24.58|22.23|24.54|22.2|0
1756095000000|2025-08-25 04:10:00|24.53|22.19|24.56|22.22|24.56|22.22|24.53|22.19|0
1756095300000|2025-08-25 04:15:00|24.55|22.21|24.38|22.06|24.57|22.23|24.38|22.06|0
1756095600000|2025-08-25 04:20:00|24.39|22.05|24.39|22.07|24.41|22.08|24.37|22.05|0
1756095900000|2025-08-25 04:25:00|24.4|22.08|24.38|22.06|24.42|22.09|24.38|22.06|0
1756096200000|2025-08-25 04:30:00|24.37|22.05|24.39|22.06|24.41|22.09|24.37|22.05|0
1756096500000|2025-08-25 04:35:00|24.38|22.07|24.4|22.07|24.4|22.07|24.38|22.06|0
1756096800000|2025-08-25 04:40:00|24.39|22.06|24.39|22.07|24.4|22.08|24.38|22.06|0
1756097100000|2025-08-25 04:45:00|24.4|22.08|24.4|22.08|24.4|22.08|24.38|22.06|0
1756097400000|2025-08-25 04:50:00|24.39|22.07|24.4|22.07|24.4|22.08|24.38|22.06|0
1756097700000|2025-08-25 04:55:00|24.41|22.08|24.41|22.08|24.41|22.08|24.38|22.06|0
1756098000000|2025-08-25 05:00:00|24.37|22.05|24.37|22.05|24.39|22.07|24.35|22.03|0
1756098300000|2025-08-25 05:05:00|24.36|22.04|24.37|22.05|24.4|22.07|24.35|22.03|0
1756098600000|2025-08-25 05:10:00|24.36|22.04|24.33|22.02|24.49|22.16|24.32|22|0
1756098900000|2025-08-25 05:15:00|24.34|22.03|24.32|22|24.36|22.04|24.32|22|0
1756099200000|2025-08-25 05:20:00|24.31|21.99|24.35|22.03|24.36|22.04|24.3|21.99|0
1756099500000|2025-08-25 05:25:00|24.4|22.08|24.39|22.07|24.41|22.09|24.37|22.05|0
1756099800000|2025-08-25 05:30:00|24.4|22.08|24.41|22.09|24.41|22.09|24.38|22.05|0
1756100100000|2025-08-25 05:35:00|24.39|22.07|24.4|22.07|24.41|22.08|24.38|22.06|0
1756100400000|2025-08-25 05:40:00|24.41|22.08|24.33|22.01|24.41|22.08|24.33|22.01|0
1756100700000|2025-08-25 05:45:00|24.32|22|24.33|22.02|24.35|22.03|24.31|21.99|0
1756101000000|2025-08-25 05:50:00|24.32|22.01|24.33|22.01|24.33|22.02|24.31|21.99|0
1756101300000|2025-08-25 05:55:00|24.32|22.02|24.33|22.01|24.34|22.02|24.31|22|0
1756101600000|2025-08-25 06:00:00|24.32|22|24.34|22.02|24.38|22.06|24.31|22|0
1756101900000|2025-08-25 06:05:00|24.35|22.03|24.35|22.03|24.35|22.03|24.28|21.97|0
1756102200000|2025-08-25 06:10:00|24.33|22.02|24.34|22.02|24.37|22.05|24.33|22.01|0
1756102500000|2025-08-25 06:15:00|24.36|22.04|24.35|22.03|24.37|22.05|24.32|22.01|0
1756102800000|2025-08-25 06:20:00|24.34|22.02|24.39|22.07|24.41|22.08|24.33|22.01|0
1756103100000|2025-08-25 06:25:00|24.4|22.06|24.33|22.02|24.41|22.09|24.33|22.02|0
1756103400000|2025-08-25 06:30:00|24.34|22.03|24.35|22.03|24.36|22.04|24.31|21.99|0
1756103700000|2025-08-25 06:35:00|24.36|22.04|24.45|22.12|24.45|22.12|24.36|22.04|0
1756104000000|2025-08-25 06:40:00|24.44|22.11|24.45|22.13|24.47|22.14|24.43|22.1|0
1756104300000|2025-08-25 06:45:00|24.46|22.14|24.45|22.12|24.47|22.14|24.44|22.11|0
1756104600000|2025-08-25 06:50:00|24.46|22.13|24.45|22.12|24.47|22.14|24.43|22.11|0
1756104900000|2025-08-25 06:55:00|24.46|22.13|24.49|22.16|24.54|22.2|24.45|22.12|0
1756105200000|2025-08-25 07:00:00|24.5|22.17|24.56|22.22|24.58|22.24|24.49|22.15|0
1756105500000|2025-08-25 07:05:00|24.58|22.24|24.54|22.2|24.58|22.24|24.5|22.17|0
1756105800000|2025-08-25 07:10:00|24.55|22.21|24.56|22.22|24.58|22.24|24.53|22.19|0
1756106100000|2025-08-25 07:15:00|24.57|22.23|24.56|22.22|24.57|22.23|24.52|22.18|0
1756106400000|2025-08-25 07:20:00|24.55|22.21|24.55|22.21|24.57|22.23|24.52|22.19|0
1756106700000|2025-08-25 07:25:00|24.54|22.2|24.56|22.22|24.57|22.23|24.53|22.19|0
1756107000000|2025-08-25 07:30:00|24.57|22.23|24.55|22.21|24.58|22.24|24.53|22.2|0
1756107300000|2025-08-25 07:35:00|24.56|22.22|24.54|22.2|24.57|22.23|24.54|22.2|0
1756107600000|2025-08-25 07:40:00|24.55|22.22|24.55|22.22|24.58|22.24|24.53|22.19|0
1756107900000|2025-08-25 07:45:00|24.54|22.21|24.54|22.2|24.56|22.22|24.48|22.15|0
1756108200000|2025-08-25 07:50:00|24.55|22.21|24.54|22.21|24.56|22.22|24.53|22.19|0
1756108500000|2025-08-25 07:55:00|24.53|22.2|24.55|22.21|24.56|22.22|24.53|22.19|0
1756108800000|2025-08-25 08:00:00|24.57|22.23|24.5|22.17|24.57|22.23|24.48|22.15|0
1756109100000|2025-08-25 08:05:00|24.49|22.16|24.5|22.17|24.52|22.18|24.48|22.15|0
1756109400000|2025-08-25 08:10:00|24.51|22.18|24.56|22.22|24.56|22.22|24.49|22.16|0
1756109700000|2025-08-25 08:15:00|24.57|22.23|24.56|22.22|24.57|22.23|24.55|22.21|0
1756110000000|2025-08-25 08:20:00|24.57|22.23|24.55|22.21|24.59|22.25|24.52|22.19|0
1756110300000|2025-08-25 08:25:00|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1756110600000|2025-08-25 08:30:00|24.54|22.2|24.53|22.2|24.55|22.21|24.49|22.16|0
1756110900000|2025-08-25 08:35:00|24.55|22.21|24.5|22.17|24.55|22.21|24.48|22.15|0
1756111200000|2025-08-25 08:40:00|24.52|22.18|24.56|22.23|24.58|22.24|24.49|22.16|0
1756111500000|2025-08-25 08:45:00|24.57|22.22|24.56|22.22|24.58|22.24|24.53|22.2|0
1756111800000|2025-08-25 08:50:00|24.55|22.21|24.56|22.22|24.56|22.22|24.53|22.2|0
1756112100000|2025-08-25 08:55:00|24.57|22.23|24.61|22.26|24.63|22.28|24.55|22.21|0
1756112400000|2025-08-25 09:00:00|24.62|22.27|24.59|22.25|24.67|22.32|24.59|22.25|0
1756112700000|2025-08-25 09:05:00|24.58|22.24|24.67|22.32|24.67|22.32|24.58|22.24|0
1756113000000|2025-08-25 09:10:00|24.68|22.33|24.65|22.31|24.68|22.33|24.63|22.29|0
1756113300000|2025-08-25 09:15:00|24.64|22.3|24.61|22.26|24.65|22.31|24.58|22.24|0
1756113600000|2025-08-25 09:20:00|24.62|22.27|24.66|22.31|24.67|22.32|24.62|22.27|0
1756113900000|2025-08-25 09:25:00|24.67|22.32|24.72|22.36|24.72|22.36|24.66|22.31|0
1756114200000|2025-08-25 09:30:00|24.71|22.37|24.71|22.36|24.73|22.38|24.67|22.32|0
1756114500000|2025-08-25 09:35:00|24.7|22.35|24.71|22.36|24.72|22.36|24.65|22.3|0
1756114800000|2025-08-25 09:40:00|24.72|22.37|24.71|22.36|24.72|22.37|24.68|22.33|0
1756115100000|2025-08-25 09:45:00|24.7|22.35|24.71|22.36|24.74|22.38|24.7|22.35|0
1756115400000|2025-08-25 09:50:00|24.72|22.37|24.72|22.36|24.73|22.37|24.69|22.34|0
1756115700000|2025-08-25 09:55:00|24.71|22.35|24.65|22.3|24.72|22.37|24.64|22.29|0
1756116000000|2025-08-25 10:00:00|24.66|22.31|24.66|22.31|24.71|22.36|24.63|22.29|0
1756116300000|2025-08-25 10:05:00|24.67|22.32|24.65|22.3|24.67|22.32|24.64|22.29|0
1756116600000|2025-08-25 10:10:00|24.7|22.35|24.72|22.36|24.73|22.37|24.64|22.3|0
1756116900000|2025-08-25 10:15:00|24.73|22.37|24.71|22.36|24.73|22.37|24.7|22.35|0
1756117200000|2025-08-25 10:20:00|24.72|22.37|24.71|22.36|24.73|22.37|24.7|22.35|0
1756117500000|2025-08-25 10:25:00|24.7|22.35|24.81|22.45|24.86|22.49|24.7|22.35|0
1756117800000|2025-08-25 10:30:00|24.82|22.46|24.84|22.48|24.89|22.52|24.8|22.43|0
1756118100000|2025-08-25 10:35:00|24.86|22.49|24.8|22.44|24.88|22.51|24.8|22.44|0
1756118400000|2025-08-25 10:40:00|24.81|22.45|24.81|22.44|24.84|22.47|24.79|22.43|0
1756118700000|2025-08-25 10:45:00|24.82|22.45|24.77|22.41|24.82|22.46|24.74|22.39|0
1756119000000|2025-08-25 10:50:00|24.76|22.4|24.83|22.46|24.83|22.46|24.75|22.39|0
1756119300000|2025-08-25 10:55:00|24.84|22.47|24.82|22.46|24.84|22.47|24.75|22.4|0
1756119600000|2025-08-25 11:00:00|24.8|22.44|24.81|22.44|24.87|22.5|24.78|22.42|0
1756119900000|2025-08-25 11:05:00|24.8|22.45|24.8|22.44|24.84|22.47|24.79|22.43|0
1756120200000|2025-08-25 11:10:00|24.81|22.43|24.76|22.4|24.84|22.47|24.74|22.38|0
1756120500000|2025-08-25 11:15:00|24.75|22.39|24.71|22.36|24.78|22.42|24.69|22.34|0
1756120800000|2025-08-25 11:20:00|24.7|22.35|24.71|22.35|24.73|22.37|24.69|22.33|0
1756121100000|2025-08-25 11:25:00|24.7|22.36|24.71|22.36|24.72|22.36|24.69|22.34|0
1756121400000|2025-08-25 11:30:00|24.72|22.35|24.71|22.36|24.73|22.38|24.7|22.35|0
1756121700000|2025-08-25 11:35:00|24.7|22.35|24.71|22.36|24.73|22.37|24.69|22.34|0
1756122000000|2025-08-25 11:40:00|24.7|22.35|24.71|22.36|24.73|22.37|24.66|22.31|0
1756122300000|2025-08-25 11:45:00|24.7|22.35|24.72|22.37|24.72|22.37|24.64|22.3|0
1756122600000|2025-08-25 11:50:00|24.73|22.36|24.65|22.3|24.73|22.36|24.65|22.3|0
1756122900000|2025-08-25 11:55:00|24.66|22.31|24.66|22.31|24.68|22.33|24.65|22.3|0
1756123200000|2025-08-25 12:00:00|24.67|22.32|24.72|22.37|24.76|22.41|23.18|20.98|0
1756123500000|2025-08-25 12:05:00|24.73|22.38|24.87|22.5|24.88|22.51|24.72|22.36|0
1756123800000|2025-08-25 12:10:00|24.88|22.51|24.88|22.51|24.9|22.53|24.85|22.48|0
1756124100000|2025-08-25 12:15:00|24.87|22.5|24.83|22.47|24.9|22.53|24.83|22.47|0
1756124400000|2025-08-25 12:20:00|24.85|22.48|24.85|22.48|24.86|22.49|24.8|22.44|0
1756124700000|2025-08-25 12:25:00|24.83|22.47|24.84|22.47|24.87|22.51|24.82|22.46|0
1756125000000|2025-08-25 12:30:00|23.85|22.48|24.88|22.51|24.94|22.57|23.85|21.58|0
1756125300000|2025-08-25 12:35:00|24.89|22.52|24.9|22.53|24.96|22.58|24.87|22.5|0
1756125600000|2025-08-25 12:40:00|24.89|22.52|24.85|22.48|24.9|22.53|24.82|22.46|0
1756125900000|2025-08-25 12:45:00|24.84|22.49|24.85|22.49|24.86|22.49|24.83|22.46|0
1756126200000|2025-08-25 12:50:00|24.86|22.48|24.86|22.5|24.87|22.5|24.83|22.46|0
1756126500000|2025-08-25 12:55:00|24.85|22.48|24.85|22.48|24.86|22.49|24.82|22.45|0
1756126800000|2025-08-25 13:00:00|24.84|22.47|24.73|22.38|24.85|22.49|23.86|21.59|0
1756127100000|2025-08-25 13:05:00|24.72|22.37|24.74|22.39|24.76|22.4|24.72|22.37|0
1756127400000|2025-08-25 13:10:00|24.73|22.38|24.73|22.38|24.78|22.42|24.71|22.36|0
1756127700000|2025-08-25 13:15:00|24.74|22.39|24.74|22.38|24.77|22.41|24.71|22.36|0
1756128000000|2025-08-25 13:20:00|24.73|22.37|24.73|22.38|24.75|22.39|24.71|22.35|0
1756128300000|2025-08-25 13:25:00|23.25|22.37|23.25|21.04|23.25|22.37|23.25|21.03|0
1756128600000|2025-08-25 13:30:00|24.54|22.2|24.69|22.34|24.74|22.39|24.52|22.19|0
1756128900000|2025-08-25 13:35:00|24.68|22.33|24.52|22.19|24.7|22.35|24.51|22.18|0
1756129200000|2025-08-25 13:40:00|24.53|22.22|24.49|22.16|24.59|22.25|24.46|22.13|0
1756129500000|2025-08-25 13:45:00|24.48|22.15|24.51|22.18|24.65|22.3|24.48|22.15|0
1756129800000|2025-08-25 13:50:00|24.54|22.21|24.54|22.2|24.63|22.29|24.49|22.16|0
1756130100000|2025-08-25 13:55:00|24.52|22.18|24.47|22.14|24.6|22.26|24.45|22.12|0
1756130400000|2025-08-25 14:00:00|24.46|22.13|24.38|22.06|24.49|22.15|24.3|21.98|0
1756130700000|2025-08-25 14:05:00|24.39|22.07|24.31|21.99|24.44|22.11|24.25|21.94|0
1756131000000|2025-08-25 14:10:00|24.32|22|24.35|22.03|24.4|22.08|24.27|21.96|0
1756131300000|2025-08-25 14:15:00|24.36|22.04|24.31|21.99|24.37|22.05|24.23|21.92|0
1756131600000|2025-08-25 14:20:00|24.32|22|24.35|22.03|24.42|22.09|24.22|21.92|0
1756131900000|2025-08-25 14:25:00|24.36|22.04|24.29|21.97|24.39|22.07|24.24|21.93|0
1756132200000|2025-08-25 14:30:00|24.3|21.98|24.27|21.96|24.34|22.02|24.24|21.94|0
1756132500000|2025-08-25 14:35:00|24.26|21.95|24.27|21.96|24.32|22|24.19|21.88|0
1756132800000|2025-08-25 14:40:00|24.26|21.95|24.28|21.97|24.35|22.03|24.22|21.92|0
1756133100000|2025-08-25 14:45:00|24.27|21.96|24.19|21.89|24.34|22.02|24.15|21.85|0
1756133400000|2025-08-25 14:50:00|24.18|21.88|24.19|21.88|24.24|21.93|24.12|21.82|0
1756133700000|2025-08-25 14:55:00|24.2|21.9|24.18|21.88|24.28|21.96|24.14|21.84|0
1756134000000|2025-08-25 15:00:00|24.2|21.9|24.07|21.78|24.22|21.91|24.05|21.76|0
1756134300000|2025-08-25 15:05:00|24.08|21.79|24.08|21.79|24.16|21.86|24.05|21.76|0
1756134600000|2025-08-25 15:10:00|24.07|21.78|24|21.71|24.13|21.83|24|21.71|0
1756134900000|2025-08-25 15:15:00|23.99|21.7|23.98|21.7|24.05|21.76|23.95|21.67|0
1756135200000|2025-08-25 15:20:00|23.97|21.69|23.96|21.68|24|21.72|23.93|21.65|0
1756135500000|2025-08-25 15:25:00|23.97|21.69|23.98|21.7|23.99|21.71|23.9|21.62|0
1756135800000|2025-08-25 15:30:00|23.97|21.68|23.97|21.69|24.01|21.72|23.92|21.64|0
1756136100000|2025-08-25 15:35:00|23.96|21.68|24.02|21.73|24.1|21.8|23.95|21.67|0
1756136400000|2025-08-25 15:40:00|24.01|21.72|24.02|21.73|24.12|21.83|24.01|21.72|0
1756136700000|2025-08-25 15:45:00|24.03|21.74|24.02|21.73|24.1|21.8|24|21.71|0
1756137000000|2025-08-25 15:50:00|24.03|21.74|24.01|21.73|24.06|21.77|23.97|21.68|0
1756137300000|2025-08-25 15:55:00|24.02|21.72|24.04|21.75|24.12|21.82|23.99|21.71|0
1756137600000|2025-08-25 16:00:00|24.02|21.73|24.04|21.75|24.06|21.77|24|21.72|0
1756137900000|2025-08-25 16:05:00|24.05|21.76|24.08|21.79|24.08|21.79|23.98|21.69|0
1756138200000|2025-08-25 16:10:00|24.06|21.77|24.02|21.73|24.1|21.8|24|21.71|0
1756138500000|2025-08-25 16:15:00|24.01|21.72|24.09|21.8|24.13|21.83|24|21.71|0
1756138800000|2025-08-25 16:20:00|24.08|21.79|24.03|21.74|24.09|21.8|23.99|21.71|0
1756139100000|2025-08-25 16:25:00|24.04|21.75|24.02|21.74|24.06|21.77|24.01|21.72|0
1756139400000|2025-08-25 16:30:00|24.03|21.75|24.02|21.73|24.05|21.76|24|21.72|0
1756139700000|2025-08-25 16:35:00|24.03|21.74|23.97|21.69|24.04|21.75|23.94|21.66|0
1756140000000|2025-08-25 16:40:00|23.98|21.7|23.95|21.67|23.98|21.7|23.94|21.66|0
1756140300000|2025-08-25 16:45:00|23.93|21.65|23.97|21.69|24.03|21.74|23.91|21.63|0
1756140600000|2025-08-25 16:50:00|23.98|21.68|24.02|21.73|24.05|21.76|23.96|21.68|0
1756140900000|2025-08-25 16:55:00|24.03|21.74|24.04|21.75|24.05|21.76|23.99|21.7|0
1756141200000|2025-08-25 17:00:00|24.03|21.74|24.21|21.9|24.22|21.91|24.03|21.74|0
1756141500000|2025-08-25 17:05:00|24.2|21.89|24.12|21.82|24.22|21.91|24.1|21.81|0
1756141800000|2025-08-25 17:10:00|24.11|21.81|24.09|21.79|24.15|21.85|24.03|21.74|0
1756142100000|2025-08-25 17:15:00|24.1|21.8|24.08|21.78|24.12|21.82|24.04|21.75|0
1756142400000|2025-08-25 17:20:00|24.1|21.79|24.16|21.86|24.18|21.88|24.06|21.77|0
1756142700000|2025-08-25 17:25:00|24.17|21.87|24.17|21.87|24.26|21.95|24.13|21.83|0
1756143000000|2025-08-25 17:30:00|24.18|21.88|24.22|21.91|24.22|21.91|24.12|21.83|0
1756143300000|2025-08-25 17:35:00|24.2|21.9|24.2|21.9|24.22|21.92|24.15|21.85|0
1756143600000|2025-08-25 17:40:00|24.21|21.91|24.34|22.02|24.41|22.09|24.21|21.91|0
1756143900000|2025-08-25 17:45:00|24.35|22.03|24.24|21.93|24.35|22.03|24.23|21.92|0
1756144200000|2025-08-25 17:50:00|24.25|21.94|24.25|21.94|24.29|21.98|24.21|21.91|0
1756144500000|2025-08-25 17:55:00|24.24|21.93|24.28|21.97|24.33|22.01|24.23|21.92|0
1756144800000|2025-08-25 18:00:00|24.27|21.96|24.34|22.02|24.39|22.07|24.24|21.93|0
1756145100000|2025-08-25 18:05:00|24.33|22.03|24.35|22.03|24.38|22.05|24.29|21.98|0
1756145400000|2025-08-25 18:10:00|24.34|22.02|24.24|21.93|24.38|22.06|24.23|21.92|0
1756145700000|2025-08-25 18:15:00|24.23|21.94|24.35|22.03|24.35|22.04|24.23|21.93|0
1756146000000|2025-08-25 18:20:00|24.36|22.04|24.36|22.04|24.46|22.13|24.31|22|0
1756146300000|2025-08-25 18:25:00|24.39|22.07|24.46|22.13|24.49|22.16|24.37|22.05|0
1756146600000|2025-08-25 18:30:00|24.44|22.11|24.44|22.11|24.52|22.18|24.41|22.09|0
1756146900000|2025-08-25 18:35:00|24.45|22.12|24.46|22.13|24.46|22.13|24.41|22.08|0
1756147200000|2025-08-25 18:40:00|24.45|22.12|24.49|22.16|24.51|22.18|24.42|22.1|0
1756147500000|2025-08-25 18:45:00|24.5|22.17|24.45|22.12|24.51|22.18|24.41|22.08|0
1756147800000|2025-08-25 18:50:00|24.44|22.11|24.45|22.12|24.47|22.14|24.4|22.08|0
1756148100000|2025-08-25 18:55:00|24.46|22.13|24.53|22.19|24.53|22.19|24.41|22.08|0
1756148400000|2025-08-25 19:00:00|24.52|22.18|24.6|22.26|24.62|22.28|24.5|22.16|0
1756148700000|2025-08-25 19:05:00|24.59|22.25|24.6|22.26|24.63|22.29|24.57|22.23|0
1756149000000|2025-08-25 19:10:00|24.61|22.27|24.63|22.28|24.63|22.28|24.58|22.24|0
1756149300000|2025-08-25 19:15:00|24.61|22.26|24.7|22.35|24.72|22.37|24.6|22.26|0
1756149600000|2025-08-25 19:20:00|24.71|22.34|24.7|22.35|24.74|22.39|24.68|22.33|0
1756149900000|2025-08-25 19:25:00|24.69|22.34|24.7|22.35|24.73|22.38|24.67|22.32|0
1756150200000|2025-08-25 19:30:00|24.71|22.36|24.69|22.34|24.73|22.38|24.69|22.34|0
1756150500000|2025-08-25 19:35:00|24.68|22.33|24.7|22.35|24.75|22.39|24.68|22.33|0
1756150800000|2025-08-25 19:40:00|24.71|22.34|24.7|22.35|24.75|22.39|24.67|22.32|0
1756151100000|2025-08-25 19:45:00|24.71|22.34|24.74|22.39|24.78|22.42|24.69|22.34|0
1756151400000|2025-08-25 19:50:00|24.72|22.36|24.84|22.47|24.86|22.5|24.69|22.34|0
1756151700000|2025-08-25 19:55:00|24.87|22.5|25.1|22.71|25.22|22.82|24.8|22.44|0
1756152000000|2025-08-25 20:00:00|25.14|22.74|24.96|22.58|25.2|22.8|24.91|22.54|0
1756152300000|2025-08-25 20:05:00|24.94|22.56|24.95|22.57|24.98|22.6|24.89|22.52|0
1756152600000|2025-08-25 20:10:00|24.96|22.58|24.95|22.57|24.98|22.6|24.93|22.56|0
1756152900000|2025-08-25 20:15:00|24.94|22.58|24.95|22.58|24.96|22.58|24.93|22.56|0
1756153200000|2025-08-25 20:20:00|24.96|22.57|24.95|22.57|24.98|22.6|24.93|22.56|0
1756153500000|2025-08-25 20:25:00|24.94|22.56|24.9|22.53|24.96|22.58|24.9|22.53|0
1756153800000|2025-08-25 20:30:00|24.91|22.54|24.91|22.54|24.93|22.55|24.89|22.52|0
1756154100000|2025-08-25 20:35:00|24.9|22.53|24.92|22.55|24.93|22.55|24.9|22.52|0
1756154400000|2025-08-25 20:40:00|24.91|22.54|24.9|22.53|24.91|22.54|24.9|22.53|0
1756154700000|2025-08-25 20:45:00|24.91|22.52|24.91|22.54|24.93|22.56|24.89|22.52|0
1756155000000|2025-08-25 20:50:00|24.92|22.53|24.9|22.53|24.92|22.55|24.89|22.52|0
1756155300000|2025-08-25 20:55:00|24.91|22.54|24.91|22.54|24.91|22.54|24.88|22.51|0
1756155600000|2025-08-25 21:00:00|24.92|22.53|24.91|22.54|24.94|22.56|24.91|22.53|0
1756155900000|2025-08-25 21:05:00|24.92|22.55|24.92|22.54|24.92|22.55|24.91|22.54|0
1756156200000|2025-08-25 21:10:00|24.91|22.53|24.91|22.54|24.91|22.54|24.91|22.53|0
1756156500000|2025-08-25 21:15:00|24.9|22.53|24.9|22.52|24.9|22.53|24.9|22.52|0
1756156800000|2025-08-25 21:20:00|24.92|22.53|24.92|22.54|24.93|22.55|24.92|22.53|0
1756157100000|2025-08-25 21:25:00|24.91|22.55|24.91|22.54|24.92|22.55|24.9|22.53|0
1756157400000|2025-08-25 21:30:00|24.95|22.57|24.92|22.54|24.95|22.57|24.92|22.54|0
1756157700000|2025-08-25 21:35:00|24.91|22.55|24.91|22.54|24.93|22.55|24.89|22.52|0
1756158300000|2025-08-25 21:45:00|24.9|22.53|24.91|22.54|24.92|22.54|24.9|22.52|0
1756158600000|2025-08-25 21:50:00|24.9|22.53|24.9|22.52|24.91|22.54|24.9|22.52|0
1756158900000|2025-08-25 21:55:00|24.89|22.54|24.91|22.54|24.91|22.54|24.89|22.53|0
1756159200000|2025-08-25 22:00:00|24.87|22.5|24.82|22.46|24.92|22.54|24.79|22.43|0
1756159500000|2025-08-25 22:05:00|24.83|22.47|24.81|22.45|24.84|22.47|24.8|22.43|0
1756159800000|2025-08-25 22:10:00|24.8|22.44|24.79|22.43|24.81|22.45|24.79|22.43|0
1756160100000|2025-08-25 22:15:00|24.78|22.42|24.78|22.42|24.79|22.43|24.77|22.41|0
1756160400000|2025-08-25 22:20:00|24.79|22.43|24.77|22.41|24.82|22.45|24.77|22.41|0
1756160700000|2025-08-25 22:25:00|24.75|22.4|24.77|22.41|24.77|22.41|24.75|22.39|0
1756161000000|2025-08-25 22:30:00|24.78|22.42|24.79|22.43|24.81|22.45|24.78|22.42|0
1756161300000|2025-08-25 22:35:00|24.78|22.42|24.78|22.42|24.8|22.44|24.78|22.42|0
1756161600000|2025-08-25 22:40:00|24.79|22.43|24.76|22.4|24.79|22.43|24.75|22.4|0
1756161900000|2025-08-25 22:45:00|24.75|22.41|24.8|22.43|24.8|22.44|24.75|22.41|0
1756162200000|2025-08-25 22:50:00|24.79|22.42|24.78|22.42|24.79|22.43|24.78|22.42|0
1756162500000|2025-08-25 22:55:00|24.77|22.41|24.79|22.43|24.8|22.44|24.77|22.41|0
1756162800000|2025-08-25 23:00:00|24.78|22.42|24.76|22.4|24.78|22.42|24.75|22.4|0
1756163100000|2025-08-25 23:05:00|24.77|22.41|24.79|22.43|24.82|22.45|24.75|22.4|0
1756163400000|2025-08-25 23:10:00|24.8|22.44|24.8|22.44|24.81|22.44|24.79|22.43|0
1756163700000|2025-08-25 23:15:00|24.81|22.43|24.77|22.41|24.82|22.45|24.77|22.41|0
1756164000000|2025-08-25 23:20:00|24.78|22.42|24.83|22.47|24.85|22.48|24.77|22.41|0
1756164300000|2025-08-25 23:25:00|24.82|22.46|24.84|22.47|24.88|22.51|24.82|22.46|0
1756164600000|2025-08-25 23:30:00|24.85|22.48|24.8|22.44|24.85|22.49|24.79|22.43|0
1756164900000|2025-08-25 23:35:00|24.81|22.45|24.84|22.48|24.85|22.49|24.8|22.44|0
1756165200000|2025-08-25 23:40:00|24.83|22.47|24.86|22.49|24.88|22.51|24.83|22.46|0
1756165500000|2025-08-25 23:45:00|24.87|22.5|24.88|22.51|24.9|22.53|24.85|22.48|0
1756165800000|2025-08-25 23:50:00|24.89|22.52|24.86|22.49|24.92|22.55|24.85|22.48|0
1756166100000|2025-08-25 23:55:00|24.87|22.5|24.85|22.48|24.89|22.52|24.85|22.48|0
1756166400000|2025-08-26 00:00:00|24.86|22.49|25.08|22.69|25.45|23.03|24.81|22.45|0
1756166700000|2025-08-26 00:05:00|25.09|22.7|24.95|22.57|25.17|22.77|24.87|22.5|0
1756167000000|2025-08-26 00:10:00|24.94|22.56|24.91|22.54|25.03|22.64|24.88|22.51|0
1756167300000|2025-08-26 00:15:00|24.96|22.58|24.88|22.51|25.03|22.65|24.7|22.35|0
1756167600000|2025-08-26 00:20:00|24.86|22.49|25.06|22.68|25.12|22.73|24.83|22.47|0
1756167900000|2025-08-26 00:25:00|25.07|22.67|25.17|22.77|25.23|22.83|25.04|22.66|0
1756168200000|2025-08-26 00:30:00|25.18|22.78|25.39|22.99|25.7|23.3|25.07|22.69|0
1756168500000|2025-08-26 00:35:00|25.31|22.91|25.55|23.15|25.94|23.54|25.29|22.89|0
1756168800000|2025-08-26 00:40:00|25.56|23.16|26.05|23.65|26.16|23.76|25.55|23.15|0
1756169100000|2025-08-26 00:45:00|26.04|23.64|26.08|23.68|26.42|24.02|26|23.6|0
1756169400000|2025-08-26 00:50:00|26.06|23.66|26.01|23.61|26.2|23.8|25.96|23.56|0
1756169700000|2025-08-26 00:55:00|26|23.6|25.89|23.49|26.02|23.62|25.81|23.41|0
1756170000000|2025-08-26 01:00:00|25.9|23.5|25.56|23.16|25.95|23.55|25.56|23.16|0
1756170300000|2025-08-26 01:05:00|25.54|23.14|25.62|23.22|25.66|23.26|25.54|23.14|0
1756170600000|2025-08-26 01:10:00|25.6|23.2|25.48|23.08|25.61|23.21|25.43|23.03|0
1756170900000|2025-08-26 01:15:00|25.47|23.07|25.56|23.16|25.6|23.2|25.45|23.05|0
1756171200000|2025-08-26 01:20:00|25.58|23.18|25.53|23.13|25.61|23.21|25.49|23.09|0
1756171500000|2025-08-26 01:25:00|25.52|23.12|25.52|23.12|25.55|23.15|25.49|23.09|0
1756171800000|2025-08-26 01:30:00|25.54|23.14|25.52|23.12|25.56|23.16|25.5|23.1|0
1756172100000|2025-08-26 01:35:00|25.53|23.13|25.61|23.21|25.65|23.25|25.47|23.07|0
1756172400000|2025-08-26 01:40:00|25.6|23.2|25.63|23.23|25.66|23.26|25.6|23.2|0
1756172700000|2025-08-26 01:45:00|25.62|23.22|25.61|23.21|25.65|23.25|25.61|23.21|0
1756173000000|2025-08-26 01:50:00|25.62|23.22|25.76|23.36|25.8|23.4|25.61|23.21|0
1756173300000|2025-08-26 01:55:00|25.81|23.41|25.79|23.39|25.87|23.47|25.73|23.33|0
1756173600000|2025-08-26 02:00:00|25.78|23.38|25.63|23.23|25.78|23.38|25.58|23.18|0
1756173900000|2025-08-26 02:05:00|25.62|23.22|25.62|23.22|25.63|23.23|25.59|23.19|0
1756174200000|2025-08-26 02:10:00|25.61|23.21|25.51|23.11|25.62|23.22|25.48|23.08|0
1756174500000|2025-08-26 02:15:00|25.52|23.12|25.53|23.13|25.57|23.17|25.48|23.08|0
1756174800000|2025-08-26 02:20:00|25.52|23.12|25.52|23.12|25.54|23.14|25.49|23.09|0
1756175100000|2025-08-26 02:25:00|25.53|23.13|25.51|23.11|25.54|23.14|25.45|23.05|0
1756175400000|2025-08-26 02:30:00|25.52|23.12|25.5|23.1|25.56|23.16|25.48|23.08|0
1756175700000|2025-08-26 02:35:00|25.54|23.14|25.4|23|25.55|23.15|25.38|22.98|0
1756176000000|2025-08-26 02:40:00|25.41|23.01|25.5|23.1|25.53|23.13|25.38|22.98|0
1756176300000|2025-08-26 02:45:00|25.49|23.09|25.49|23.09|25.52|23.12|25.47|23.07|0
1756176600000|2025-08-26 02:50:00|25.48|23.08|25.51|23.11|25.53|23.13|25.48|23.08|0
1756176900000|2025-08-26 02:55:00|25.5|23.1|25.59|23.19|25.63|23.23|25.5|23.1|0
1756177200000|2025-08-26 03:00:00|25.57|23.17|25.53|23.13|25.59|23.19|25.52|23.12|0
1756177500000|2025-08-26 03:05:00|25.54|23.14|25.59|23.19|25.6|23.2|25.51|23.11|0
1756177800000|2025-08-26 03:10:00|25.58|23.18|25.59|23.19|25.61|23.21|25.57|23.17|0
1756178100000|2025-08-26 03:15:00|25.58|23.18|25.58|23.18|25.62|23.22|25.56|23.16|0
1756178400000|2025-08-26 03:20:00|25.59|23.19|25.57|23.17|25.6|23.2|25.55|23.15|0
1756178700000|2025-08-26 03:25:00|25.58|23.18|25.57|23.17|25.6|23.2|25.55|23.15|0
1756179000000|2025-08-26 03:30:00|25.58|23.18|25.57|23.17|25.6|23.2|25.56|23.16|0
1756179300000|2025-08-26 03:35:00|25.58|23.18|25.57|23.17|25.59|23.19|25.56|23.16|0
1756179600000|2025-08-26 03:40:00|25.58|23.18|25.58|23.18|25.59|23.19|25.56|23.16|0
1756179900000|2025-08-26 03:45:00|25.57|23.17|25.57|23.17|25.59|23.19|25.57|23.17|0
1756180200000|2025-08-26 03:50:00|25.58|23.18|25.59|23.19|25.6|23.2|25.56|23.16|0
1756180500000|2025-08-26 03:55:00|25.58|23.18|25.59|23.19|25.6|23.2|25.53|23.13|0
1756180800000|2025-08-26 04:00:00|25.53|23.13|25.54|23.14|25.58|23.18|25.52|23.12|0
1756181100000|2025-08-26 04:05:00|25.55|23.15|25.54|23.14|25.56|23.16|25.52|23.12|0
1756181400000|2025-08-26 04:10:00|25.53|23.13|25.48|23.08|25.56|23.16|25.48|23.08|0
1756181700000|2025-08-26 04:15:00|25.49|23.09|25.49|23.09|25.49|23.09|25.47|23.07|0
1756182000000|2025-08-26 04:20:00|25.5|23.1|25.5|23.1|25.5|23.1|25.47|23.07|0
1756182300000|2025-08-26 04:25:00|25.51|23.11|25.46|23.06|25.52|23.12|25.46|23.06|0
1756182600000|2025-08-26 04:30:00|25.45|23.05|25.48|23.08|25.53|23.13|25.44|23.04|0
1756182900000|2025-08-26 04:35:00|25.49|23.09|25.5|23.1|25.5|23.1|25.48|23.08|0
1756183200000|2025-08-26 04:40:00|25.51|23.11|25.49|23.09|25.51|23.11|25.47|23.07|0
1756183500000|2025-08-26 04:45:00|25.48|23.08|25.47|23.07|25.51|23.11|25.47|23.07|0
1756183800000|2025-08-26 04:50:00|25.38|22.98|25.39|22.99|25.49|23.09|25.37|22.97|0
1756184100000|2025-08-26 04:55:00|25.4|23|25.53|23.13|25.56|23.16|25.39|22.99|0
1756184400000|2025-08-26 05:00:00|25.54|23.14|25.37|22.97|25.54|23.14|25.37|22.97|0
1756184700000|2025-08-26 05:05:00|25.38|22.98|25.4|23|25.41|23.01|25.36|22.96|0
1756185000000|2025-08-26 05:10:00|25.39|22.99|25.39|22.99|25.4|23|25.35|22.95|0
1756185300000|2025-08-26 05:15:00|25.4|23|25.4|23|25.41|23.01|25.37|22.97|0
1756185600000|2025-08-26 05:20:00|25.39|22.99|25.38|22.98|25.41|23.01|25.36|22.96|0
1756185900000|2025-08-26 05:25:00|25.39|22.99|25.38|22.98|25.41|23.01|25.37|22.97|0
1756186200000|2025-08-26 05:30:00|25.39|22.99|25.33|22.93|25.42|23.02|25.31|22.91|0
1756186500000|2025-08-26 05:35:00|25.34|22.94|25.34|22.94|25.37|22.97|25.31|22.91|0
1756186800000|2025-08-26 05:40:00|25.35|22.95|25.17|22.77|25.35|22.95|25.16|22.77|0
1756187100000|2025-08-26 05:45:00|25.16|22.75|25.23|22.83|25.24|22.84|25.15|22.75|0
1756187400000|2025-08-26 05:50:00|25.22|22.82|25.35|22.95|25.35|22.95|25.22|22.82|0
1756187700000|2025-08-26 05:55:00|25.33|22.93|25.35|22.95|25.36|22.96|25.31|22.91|0
1756188000000|2025-08-26 06:00:00|25.34|22.94|25.4|23|25.4|23|25.28|22.88|0
1756188300000|2025-08-26 06:05:00|25.38|22.98|25.34|22.94|25.41|23.01|25.33|22.93|0
1756188600000|2025-08-26 06:10:00|25.35|22.95|25.44|23.04|25.5|23.1|25.31|22.91|0
1756188900000|2025-08-26 06:15:00|25.46|23.06|25.44|23.04|25.46|23.06|25.35|22.95|0
1756189200000|2025-08-26 06:20:00|25.45|23.05|25.54|23.14|25.62|23.22|25.43|23.03|0
1756189500000|2025-08-26 06:25:00|25.53|23.13|25.55|23.15|25.59|23.19|25.53|23.13|0
1756189800000|2025-08-26 06:30:00|25.56|23.16|25.57|23.17|25.59|23.19|25.52|23.12|0
1756190100000|2025-08-26 06:35:00|25.56|23.16|25.55|23.15|25.63|23.23|25.51|23.11|0
1756190400000|2025-08-26 06:40:00|25.56|23.16|25.54|23.14|25.6|23.2|25.51|23.11|0
1756190700000|2025-08-26 06:45:00|25.55|23.15|25.52|23.12|25.58|23.18|25.52|23.12|0
1756191000000|2025-08-26 06:50:00|25.57|23.17|25.54|23.14|25.57|23.17|25.5|23.1|0
1756191300000|2025-08-26 06:55:00|25.53|23.13|25.51|23.11|25.58|23.18|25.51|23.11|0
1756191600000|2025-08-26 07:00:00|25.52|23.12|25.63|23.23|25.68|23.28|25.52|23.12|0
1756191900000|2025-08-26 07:05:00|25.64|23.24|26.07|23.19|26.37|23.49|25.62|22.95|0
1756192200000|2025-08-26 07:10:00|26.06|23.18|26.24|23.36|26.26|23.38|26.02|23.14|0
1756192500000|2025-08-26 07:15:00|26.25|23.37|25.96|23.08|26.26|23.38|25.94|23.06|0
1756192800000|2025-08-26 07:20:00|25.95|23.07|26.03|23.15|26.04|23.16|25.93|23.05|0
1756193100000|2025-08-26 07:25:00|26.05|23.17|26.04|23.16|26.07|23.19|25.99|23.11|0
1756193400000|2025-08-26 07:30:00|26.05|23.17|25.91|23.03|26.08|23.2|25.91|23.03|0
1756193700000|2025-08-26 07:35:00|25.9|23.02|25.83|22.95|25.94|23.06|25.8|22.92|0
1756194000000|2025-08-26 07:40:00|25.84|22.96|25.85|22.97|25.85|22.97|25.81|22.93|0
1756194300000|2025-08-26 07:45:00|25.82|22.94|25.97|23.09|25.98|23.1|25.81|22.93|0
1756194600000|2025-08-26 07:50:00|25.98|23.1|26.08|23.2|26.16|23.28|25.97|23.09|0
1756194900000|2025-08-26 07:55:00|26.09|23.21|26.1|23.22|26.13|23.25|26.06|23.18|0
1756195200000|2025-08-26 08:00:00|26.11|23.23|26|23.12|26.11|23.23|25.88|23|0
1756195500000|2025-08-26 08:05:00|25.99|23.11|25.94|23.06|26|23.12|25.9|23.02|0
1756195800000|2025-08-26 08:10:00|25.93|23.05|25.69|23.29|25.97|23.29|25.68|22.97|0
1756196100000|2025-08-26 08:15:00|25.71|23.31|25.59|23.19|25.72|23.32|25.58|23.18|0
1756196400000|2025-08-26 08:20:00|25.6|23.2|25.76|23.36|25.77|23.37|25.58|23.18|0
1756196700000|2025-08-26 08:25:00|25.77|23.37|25.64|23.24|25.78|23.38|25.61|23.21|0
1756197000000|2025-08-26 08:30:00|25.65|23.25|25.65|23.25|25.67|23.27|25.61|23.21|0
1756197300000|2025-08-26 08:35:00|25.66|23.26|25.64|23.24|25.67|23.27|25.63|23.23|0
1756197600000|2025-08-26 08:40:00|25.66|23.26|25.63|23.23|25.71|23.31|25.63|23.23|0
1756197900000|2025-08-26 08:45:00|25.64|23.24|25.63|23.23|25.66|23.26|25.6|23.2|0
1756198200000|2025-08-26 08:50:00|25.62|23.22|25.64|23.24|25.66|23.26|25.62|23.22|0
1756198500000|2025-08-26 08:55:00|25.63|23.23|25.64|23.24|25.66|23.26|25.6|23.2|0
1756198800000|2025-08-26 09:00:00|25.63|23.23|25.63|23.23|25.67|23.27|25.61|23.21|0
1756199100000|2025-08-26 09:05:00|25.62|23.22|25.49|23.09|25.66|23.26|25.48|23.08|0
1756199400000|2025-08-26 09:10:00|25.5|23.1|25.53|23.13|25.56|23.16|25.49|23.09|0
1756199700000|2025-08-26 09:15:00|25.52|23.12|25.52|23.12|25.55|23.15|25.52|23.12|0
1756200000000|2025-08-26 09:20:00|25.53|23.13|25.54|23.14|25.56|23.16|25.48|23.08|0
1756200300000|2025-08-26 09:25:00|25.53|23.13|25.56|23.16|25.56|23.16|25.53|23.13|0
1756200600000|2025-08-26 09:30:00|25.55|23.15|25.55|23.15|25.56|23.16|25.52|23.12|0
1756200900000|2025-08-26 09:35:00|25.54|23.14|25.48|23.08|25.55|23.15|25.48|23.08|0
1756201200000|2025-08-26 09:40:00|25.49|23.09|25.59|23.19|25.63|23.23|25.48|23.08|0
1756201500000|2025-08-26 09:45:00|25.58|23.18|25.59|23.19|25.61|23.21|25.58|23.18|0
1756201800000|2025-08-26 09:50:00|25.58|23.18|25.6|23.2|25.62|23.22|25.58|23.18|0
1756202100000|2025-08-26 09:55:00|25.61|23.21|25.54|23.14|25.62|23.22|25.52|23.12|0
1756202400000|2025-08-26 10:00:00|25.53|23.13|25.5|23.1|25.57|23.17|25.46|23.06|0
1756202700000|2025-08-26 10:05:00|25.49|23.09|25.51|23.11|25.52|23.12|25.47|23.07|0
1756203000000|2025-08-26 10:10:00|25.52|23.12|25.4|23|25.52|23.12|25.38|22.98|0
1756203300000|2025-08-26 10:15:00|25.39|22.99|25.4|23|25.42|23.02|25.38|22.98|0
1756203600000|2025-08-26 10:20:00|25.41|23.01|25.46|23.06|25.47|23.07|25.36|22.96|0
1756203900000|2025-08-26 10:25:00|25.45|23.05|25.38|22.98|25.46|23.06|25.38|22.98|0
1756204200000|2025-08-26 10:30:00|25.39|22.99|25.4|23|25.42|23.02|25.38|22.98|0
1756204500000|2025-08-26 10:35:00|25.41|23.01|25.39|22.99|25.41|23.01|25.38|22.98|0
1756204800000|2025-08-26 10:40:00|25.4|23|25.44|23.04|25.45|23.05|25.37|22.97|0
1756205100000|2025-08-26 10:45:00|25.43|23.03|25.45|23.05|25.52|23.12|25.43|23.03|0
1756205400000|2025-08-26 10:50:00|25.46|23.06|25.43|23.03|25.47|23.07|25.43|23.03|0
1756205700000|2025-08-26 10:55:00|25.44|23.04|25.46|23.06|25.46|23.06|25.43|23.03|0
1756206000000|2025-08-26 11:00:00|25.45|23.05|25.52|23.12|25.52|23.12|25.42|23.02|0
1756206300000|2025-08-26 11:05:00|25.53|23.13|25.55|23.15|25.57|23.17|25.5|23.1|0
1756206600000|2025-08-26 11:10:00|25.56|23.16|25.55|23.15|25.58|23.18|25.5|23.1|0
1756206900000|2025-08-26 11:15:00|25.56|23.16|25.56|23.16|25.58|23.18|25.54|23.14|0
1756207200000|2025-08-26 11:20:00|25.55|23.15|25.61|23.21|25.63|23.23|25.55|23.15|0
1756207500000|2025-08-26 11:25:00|25.6|23.2|25.61|23.21|25.62|23.22|25.57|23.17|0
1756207800000|2025-08-26 11:30:00|25.62|23.22|25.65|23.25|25.72|23.32|25.6|23.2|0
1756208100000|2025-08-26 11:35:00|25.66|23.26|25.7|23.3|25.72|23.32|25.63|23.23|0
1756208400000|2025-08-26 11:40:00|25.69|23.29|25.64|23.24|25.7|23.3|25.63|23.23|0
1756208700000|2025-08-26 11:45:00|25.63|23.23|25.7|23.3|25.72|23.32|25.63|23.23|0
1756209000000|2025-08-26 11:50:00|25.68|23.28|25.64|23.24|25.68|23.28|25.61|23.21|0
1756209300000|2025-08-26 11:55:00|25.63|23.23|25.5|23.1|25.64|23.24|25.47|23.07|0
1756209600000|2025-08-26 12:00:00|25.51|23.11|25.61|23.21|26.42|24.02|25.46|23.06|0
1756209900000|2025-08-26 12:05:00|25.62|23.22|25.6|23.2|25.62|23.22|25.53|23.13|0
1756210200000|2025-08-26 12:10:00|25.59|23.19|25.66|23.26|25.66|23.26|25.52|23.12|0
1756210500000|2025-08-26 12:15:00|25.64|23.24|25.58|23.18|25.7|23.3|25.52|23.12|0
1756210800000|2025-08-26 12:20:00|25.6|23.2|25.42|23.02|25.6|23.2|25.41|23.01|0
1756211100000|2025-08-26 12:25:00|25.43|23.03|25.43|23.03|25.46|23.06|25.42|23.02|0
1756211400000|2025-08-26 12:30:00|25.44|23.04|25.42|23.02|25.46|23.06|22.36|20.23|0
1756211700000|2025-08-26 12:35:00|25.4|23|25.4|23|25.42|23.02|25.33|22.93|0
1756212000000|2025-08-26 12:40:00|25.39|22.99|25.41|23.01|25.42|23.02|25.38|22.98|0
1756212300000|2025-08-26 12:45:00|25.42|23.02|25.4|23|25.43|23.03|25.38|22.98|0
1756212600000|2025-08-26 12:50:00|25.41|23.01|25.45|23.05|25.45|23.05|25.38|22.98|0
1756212900000|2025-08-26 12:55:00|25.44|23.04|25.36|22.96|25.46|23.06|25.36|22.96|0
1756213200000|2025-08-26 13:00:00|25.39|22.99|25.33|22.93|25.43|23.03|25.31|22.91|0
1756213500000|2025-08-26 13:05:00|25.29|22.89|25.29|22.89|25.32|22.92|25.27|22.87|0
1756213800000|2025-08-26 13:10:00|25.3|22.9|25.31|22.91|25.31|22.91|25.28|22.88|0
1756214100000|2025-08-26 13:15:00|25.3|22.9|25.29|22.89|25.32|22.92|25.28|22.88|0
1756214400000|2025-08-26 13:20:00|25.31|22.91|25.31|22.91|25.32|22.92|25.28|22.88|0
1756214700000|2025-08-26 13:25:00|25.3|22.9|25.49|23.09|25.5|23.1|25.3|22.9|0
1756215000000|2025-08-26 13:30:00|25.39|22.99|25.14|22.75|25.44|23.04|25.11|22.72|0
1756215300000|2025-08-26 13:35:00|25.15|22.76|25.29|22.89|25.35|22.95|25.11|22.72|0
1756215600000|2025-08-26 13:40:00|25.28|22.88|25.11|22.72|25.33|22.93|25.04|22.66|0
1756215900000|2025-08-26 13:45:00|25.1|22.71|25.46|23.06|25.46|23.06|25.05|22.67|0
1756216200000|2025-08-26 13:50:00|25.45|23.05|25.01|22.63|25.46|23.06|24.99|22.61|0
1756216500000|2025-08-26 13:55:00|25.02|22.64|25.1|22.71|25.19|22.79|25|22.62|0
1756216800000|2025-08-26 14:00:00|25.11|22.72|25.02|22.64|25.13|22.74|24.97|22.59|0
1756217100000|2025-08-26 14:05:00|25.03|22.63|25|22.62|25.09|22.7|24.95|22.57|0
1756217400000|2025-08-26 14:10:00|24.99|22.61|24.99|22.61|25.13|22.73|24.87|22.5|0
1756217700000|2025-08-26 14:15:00|25|22.62|24.99|22.61|25.03|22.65|24.9|22.53|0
1756218000000|2025-08-26 14:20:00|24.97|22.6|24.88|22.51|25.01|22.62|24.82|22.46|0
1756218300000|2025-08-26 14:25:00|24.84|22.48|24.88|22.51|24.9|22.53|24.77|22.41|0
1756218600000|2025-08-26 14:30:00|24.89|22.52|24.91|22.54|24.95|22.57|24.85|22.48|0
1756218900000|2025-08-26 14:35:00|24.9|22.53|25.01|22.63|25.03|22.65|24.83|22.47|0
1756219200000|2025-08-26 14:40:00|25.03|22.65|24.99|22.61|25.12|22.73|24.96|22.58|0
1756219500000|2025-08-26 14:45:00|24.96|22.58|25.05|22.67|25.11|22.72|24.96|22.58|0
1756219800000|2025-08-26 14:50:00|25.04|22.66|25.1|22.71|25.13|22.74|25.01|22.63|0
1756220100000|2025-08-26 14:55:00|25.09|22.7|25.04|22.66|25.09|22.7|24.95|22.58|0
1756220400000|2025-08-26 15:00:00|25.05|22.67|25.08|22.7|25.13|22.73|25.04|22.66|0
1756220700000|2025-08-26 15:05:00|25.09|22.72|25.12|22.72|25.14|22.75|25.07|22.68|0
1756221000000|2025-08-26 15:10:00|25.13|22.73|25.1|22.71|25.19|22.79|25.06|22.68|0
1756221300000|2025-08-26 15:15:00|25.11|22.72|25.13|22.74|25.18|22.78|25.08|22.69|0
1756221600000|2025-08-26 15:20:00|25.12|22.73|25.05|22.66|25.12|22.73|25.01|22.63|0
1756221900000|2025-08-26 15:25:00|24.99|22.67|25.11|22.72|25.13|22.73|24.98|22.6|0
1756222200000|2025-08-26 15:30:00|25.12|22.73|25.1|22.71|25.16|22.76|25.04|22.65|0
1756222500000|2025-08-26 15:35:00|25.11|22.72|25.11|22.71|25.18|22.78|25.05|22.67|0
1756222800000|2025-08-26 15:40:00|25.12|22.72|25.07|22.68|25.13|22.74|25.06|22.67|0
1756223100000|2025-08-26 15:45:00|25.06|22.67|25.14|22.75|25.15|22.75|25.05|22.66|0
1756223400000|2025-08-26 15:50:00|25.12|22.73|24.98|22.6|25.16|22.76|24.97|22.59|0
1756223700000|2025-08-26 15:55:00|24.97|22.59|25.09|22.7|25.12|22.73|24.96|22.58|0
1756224000000|2025-08-26 16:00:00|25.08|22.69|25|22.62|25.08|22.69|24.95|22.58|0
1756224300000|2025-08-26 16:05:00|25.01|22.63|25.01|22.63|25.02|22.64|24.96|22.58|0
1756224600000|2025-08-26 16:10:00|25|22.62|24.86|22.5|25.02|22.64|24.86|22.5|0
1756224900000|2025-08-26 16:15:00|24.87|22.49|24.89|22.52|24.92|22.55|24.84|22.48|0
1756225200000|2025-08-26 16:20:00|24.88|22.51|24.84|22.48|24.92|22.55|24.81|22.44|0
1756225500000|2025-08-26 16:25:00|24.83|22.47|24.88|22.51|24.94|22.56|24.83|22.47|0
1756225800000|2025-08-26 16:30:00|24.87|22.5|24.89|22.52|24.91|22.54|24.86|22.49|0
1756226100000|2025-08-26 16:35:00|24.88|22.51|24.91|22.53|24.92|22.55|24.87|22.5|0
1756226400000|2025-08-26 16:40:00|24.9|22.52|24.89|22.52|24.91|22.54|24.86|22.49|0
1756226700000|2025-08-26 16:45:00|24.9|22.53|24.94|22.56|24.95|22.57|24.87|22.5|0
1756227000000|2025-08-26 16:50:00|24.93|22.57|24.87|22.5|24.96|22.59|24.87|22.5|0
1756227300000|2025-08-26 16:55:00|24.88|22.51|24.89|22.52|24.95|22.57|24.87|22.5|0
1756227600000|2025-08-26 17:00:00|24.9|22.53|24.87|22.5|24.94|22.57|24.85|22.48|0
1756227900000|2025-08-26 17:05:00|24.86|22.49|24.9|22.53|24.92|22.55|24.86|22.49|0
1756228200000|2025-08-26 17:10:00|24.91|22.54|24.88|22.51|25.05|22.66|24.88|22.51|0
1756228500000|2025-08-26 17:15:00|24.89|22.52|24.99|22.61|25.06|22.67|24.89|22.52|0
1756228800000|2025-08-26 17:20:00|25.05|22.67|25|22.62|25.05|22.67|24.96|22.59|0
1756229100000|2025-08-26 17:25:00|24.98|22.6|24.91|22.54|25.01|22.63|24.86|22.49|0
1756229400000|2025-08-26 17:30:00|24.9|22.53|24.95|22.57|24.98|22.61|24.88|22.51|0
1756229700000|2025-08-26 17:35:00|24.96|22.58|25.04|22.65|25.07|22.68|24.95|22.58|0
1756230000000|2025-08-26 17:40:00|25.05|22.66|25.09|22.7|25.1|22.71|25.02|22.64|0
1756230300000|2025-08-26 17:45:00|25.1|22.71|25.1|22.71|25.14|22.75|25.06|22.68|0
1756230600000|2025-08-26 17:50:00|25.09|22.7|25.27|22.87|25.29|22.89|25.07|22.68|0
1756230900000|2025-08-26 17:55:00|25.28|22.88|25.21|22.81|25.29|22.89|25.17|22.77|0
1756231200000|2025-08-26 18:00:00|25.22|22.82|25.2|22.8|25.22|22.82|25.13|22.73|0
1756231500000|2025-08-26 18:05:00|25.19|22.79|25.15|22.75|25.22|22.82|25.09|22.7|0
1756231800000|2025-08-26 18:10:00|25.14|22.76|25.15|22.75|25.17|22.77|25.09|22.7|0
1756232100000|2025-08-26 18:15:00|25.14|22.74|25.1|22.71|25.17|22.77|25.08|22.69|0
1756232400000|2025-08-26 18:20:00|25.11|22.72|25.11|22.72|25.13|22.74|25.07|22.69|0
1756232700000|2025-08-26 18:25:00|25.12|22.71|25.09|22.7|25.12|22.72|25.09|22.7|0
1756233000000|2025-08-26 18:30:00|25.08|22.69|25.09|22.7|25.14|22.74|25.04|22.66|0
1756233300000|2025-08-26 18:35:00|25.08|22.69|25.11|22.71|25.12|22.73|25.07|22.68|0
1756233600000|2025-08-26 18:40:00|25.1|22.72|25.1|22.71|25.14|22.75|25.06|22.67|0
1756233900000|2025-08-26 18:45:00|25.11|22.72|25.1|22.71|25.13|22.73|25.08|22.69|0
1756234200000|2025-08-26 18:50:00|25.11|22.72|25.1|22.71|25.13|22.74|25.08|22.69|0
1756234500000|2025-08-26 18:55:00|25.09|22.7|25.05|22.66|25.12|22.73|25.01|22.63|0
1756234800000|2025-08-26 19:00:00|25.06|22.67|25.06|22.67|25.08|22.7|25.03|22.65|0
1756235100000|2025-08-26 19:05:00|25.07|22.68|25.08|22.69|25.11|22.72|25.03|22.65|0
1756235400000|2025-08-26 19:10:00|25.1|22.71|25.04|22.65|25.12|22.73|25.03|22.64|0
1756235700000|2025-08-26 19:15:00|25.03|22.64|25.04|22.66|25.05|22.67|24.97|22.59|0
1756236000000|2025-08-26 19:20:00|25.05|22.65|24.89|22.52|25.05|22.65|24.83|22.46|0
1756236300000|2025-08-26 19:25:00|24.9|22.53|24.89|22.52|25|22.61|24.88|22.51|0
1756236600000|2025-08-26 19:30:00|24.9|22.53|24.85|22.48|24.92|22.55|24.78|22.42|0
1756236900000|2025-08-26 19:35:00|24.86|22.49|24.95|22.57|25|22.62|24.84|22.47|0
1756237200000|2025-08-26 19:40:00|24.99|22.61|25.1|22.71|25.14|22.74|24.99|22.61|0
1756237500000|2025-08-26 19:45:00|25.08|22.69|25.06|22.68|25.08|22.69|25.01|22.63|0
1756237800000|2025-08-26 19:50:00|25.03|22.65|24.88|22.51|25.05|22.66|24.8|22.44|0
1756238100000|2025-08-26 19:55:00|24.81|22.45|24.78|22.42|24.96|22.59|24.66|22.31|0
1756238400000|2025-08-26 20:00:00|24.79|22.43|24.77|22.41|24.79|22.43|24.69|22.34|0
1756238700000|2025-08-26 20:05:00|24.78|22.42|24.6|22.26|24.78|22.42|24.59|22.25|0
1756239000000|2025-08-26 20:10:00|24.61|22.3|24.66|22.31|24.66|22.31|24.6|22.28|0
1756239300000|2025-08-26 20:15:00|24.67|22.32|24.65|22.31|24.67|22.32|24.63|22.28|0
1756239600000|2025-08-26 20:20:00|24.66|22.3|24.66|22.31|24.68|22.33|24.63|22.29|0
1756239900000|2025-08-26 20:25:00|24.65|22.3|24.64|22.29|24.66|22.31|24.63|22.28|0
1756240200000|2025-08-26 20:30:00|24.65|22.3|24.64|22.3|24.68|22.33|24.63|22.29|0
1756240500000|2025-08-26 20:35:00|24.65|22.29|24.66|22.31|24.66|22.31|24.63|22.29|0
1756240800000|2025-08-26 20:40:00|24.65|22.3|24.64|22.29|24.65|22.31|24.63|22.29|0
1756241100000|2025-08-26 20:45:00|24.65|22.3|24.64|22.29|24.66|22.31|24.64|22.29|0
1756241400000|2025-08-26 20:50:00|24.65|22.3|24.49|22.16|24.65|22.3|24.49|22.16|0
1756241700000|2025-08-26 20:55:00|24.5|22.15|24.49|22.16|24.5|22.17|24.48|22.15|0
1756242000000|2025-08-26 21:00:00|24.5|22.17|24.5|22.17|24.5|22.17|24.49|22.16|0
1756242300000|2025-08-26 21:05:00||22.16||22.17||22.17||22.16|0
1756242600000|2025-08-26 21:10:00|24.51|22.16|24.5|22.16|24.51|22.17|24.49|22.16|0
1756242900000|2025-08-26 21:15:00|24.51|22.17|24.52|22.18|24.52|22.18|24.51|22.17|0
1756243200000|2025-08-26 21:20:00|24.51|22.17|24.52|22.19|24.52|22.19|24.5|22.17|0
1756243500000|2025-08-26 21:25:00|24.51|22.18|24.51|22.17|24.52|22.19|24.5|22.17|0
1756243800000|2025-08-26 21:30:00|24.5||24.5||24.51||24.5||0
1756245300000|2025-08-26 21:55:00|24.49|22.16|24.48|22.15|24.5|22.17|24.48|22.15|0
1756245600000|2025-08-26 22:00:00|24.49|22.16|24.47|22.14|24.54|22.2|24.43|22.1|0
1756245900000|2025-08-26 22:05:00|24.46|22.13|24.49|22.16|24.5|22.16|24.46|22.13|0
1756246200000|2025-08-26 22:10:00|24.48|22.15|24.45|22.12|24.48|22.15|24.45|22.12|0
1756246500000|2025-08-26 22:15:00|24.46|22.13|24.49|22.15|24.51|22.17|24.45|22.12|0
1756246800000|2025-08-26 22:20:00|24.48|22.16|24.46|22.13|24.49|22.16|24.46|22.13|0
1756247100000|2025-08-26 22:25:00|24.47|22.14|24.48|22.14|24.5|22.16|24.46|22.13|0
1756247400000|2025-08-26 22:30:00|24.49|22.15|24.45|22.12|24.49|22.16|24.45|22.12|0
1756247700000|2025-08-26 22:35:00|24.44|22.11|24.46|22.13|24.47|22.14|24.44|22.11|0
1756248000000|2025-08-26 22:40:00|24.47|22.14|24.46|22.13|24.47|22.14|24.46|22.13|0
1756248300000|2025-08-26 22:45:00|24.45|22.12|24.46|22.13|24.47|22.14|24.45|22.12|0
1756248600000|2025-08-26 22:50:00|24.47|22.14|24.46|22.13|24.48|22.15|24.45|22.12|0
1756248900000|2025-08-26 22:55:00|24.45|22.12|24.47|22.14|24.47|22.14|24.45|22.12|0
1756249200000|2025-08-26 23:00:00|24.48|22.15|24.48|22.15|24.48|22.15|24.45|22.12|0
1756249500000|2025-08-26 23:05:00|24.47|22.14|24.47|22.14|24.49|22.16|24.46|22.13|0
1756249800000|2025-08-26 23:10:00|24.46|22.13|24.5|22.16|24.5|22.16|24.46|22.13|0
1756250100000|2025-08-26 23:15:00|24.49|22.15|24.48|22.15|24.5|22.16|24.48|22.15|0
1756250400000|2025-08-26 23:20:00|24.49|22.14|24.47|22.14|24.49|22.15|24.47|22.14|0
1756250700000|2025-08-26 23:25:00|24.46|22.13|24.48|22.14|24.48|22.14|24.46|22.13|0
1756251000000|2025-08-26 23:30:00|24.47|22.13|24.45|22.12|24.47|22.13|24.44|22.11|0
1756251300000|2025-08-26 23:35:00|24.44|22.11|24.42|22.1|24.44|22.11|24.42|22.1|0
1756251600000|2025-08-26 23:40:00|24.43|22.11|24.45|22.12|24.46|22.13|24.43|22.1|0
1756251900000|2025-08-26 23:45:00|24.46|22.13|24.48|22.15|24.48|22.15|24.45|22.12|0
1756252200000|2025-08-26 23:50:00|24.47|22.14|24.47|22.14|24.48|22.15|24.46|22.13|0
1756252500000|2025-08-26 23:55:00|24.48|22.15|24.48|22.15|24.48|22.15|24.45|22.12|0
1756252800000|2025-08-27 00:00:00|24.47|22.14|24.53|22.2|24.54|22.2|24.46|22.13|0
1756253100000|2025-08-27 00:05:00|24.54|22.19|24.53|22.2|24.54|22.21|24.52|22.18|0
1756253400000|2025-08-27 00:10:00|24.54|22.19|24.54|22.2|24.55|22.21|24.53|22.19|0
1756253700000|2025-08-27 00:15:00|24.65|22.3|24.65|22.3|24.66|22.31|24.64|22.29|0
1756254000000|2025-08-27 00:20:00|24.64|22.29|24.64|22.29|24.66|22.31|24.64|22.29|0
1756254300000|2025-08-27 00:25:00|24.63|22.28|24.65|22.3|24.66|22.31|24.63|22.28|0
1756254600000|2025-08-27 00:30:00|24.64|22.29|24.65|22.3|24.67|22.32|24.63|22.29|0
1756254900000|2025-08-27 00:35:00|24.66|22.31|24.67|22.32|24.67|22.32|24.64|22.29|0
1756255200000|2025-08-27 00:40:00|24.68|22.33|24.65|22.31|24.68|22.33|24.64|22.29|0
1756255500000|2025-08-27 00:45:00|24.66|22.32|24.65|22.3|24.67|22.32|24.64|22.3|0
1756255800000|2025-08-27 00:50:00|24.64|22.29|24.64|22.3|24.66|22.31|24.63|22.29|0
1756256100000|2025-08-27 00:55:00|24.65|22.31|24.65|22.3|24.66|22.31|24.64|22.29|0
1756256400000|2025-08-27 01:00:00|24.64|22.29|24.65|22.3|24.66|22.31|24.62|22.28|0
1756256700000|2025-08-27 01:05:00|24.64|22.29|24.64|22.29|24.65|22.3|24.63|22.28|0
1756257000000|2025-08-27 01:10:00|24.63|22.3|24.65|22.3|24.66|22.31|24.63|22.29|0
1756257300000|2025-08-27 01:15:00|24.66|22.31|24.61|22.27|24.66|22.31|24.57|22.23|0
1756257600000|2025-08-27 01:20:00|24.6|22.26|24.59|22.25|24.62|22.28|24.59|22.25|0
1756257900000|2025-08-27 01:25:00|24.6|22.24|24.59|22.25|24.6|22.25|24.59|22.24|0
1756258200000|2025-08-27 01:30:00|24.58|22.24|24.6|22.26|24.6|22.26|24.57|22.23|0
1756258500000|2025-08-27 01:35:00|24.59|22.25|24.58|22.24|24.61|22.27|24.57|22.23|0
1756258800000|2025-08-27 01:40:00|24.57|22.23|24.54|22.2|24.58|22.24|24.5|22.17|0
1756259100000|2025-08-27 01:45:00|24.53|22.21|24.5|22.16|24.56|22.22|24.48|22.15|0
1756259400000|2025-08-27 01:50:00|24.49|22.17|24.5|22.16|24.51|22.17|24.47|22.14|0
1756259700000|2025-08-27 01:55:00|24.49|22.17|24.49|22.16|24.51|22.18|24.48|22.15|0
1756260000000|2025-08-27 02:00:00|24.48|22.15|24.51|22.17|24.53|22.19|24.48|22.15|0
1756260300000|2025-08-27 02:05:00|24.5|22.16|24.54|22.2|24.57|22.23|24.5|22.16|0
1756260600000|2025-08-27 02:10:00|24.53|22.21|24.56|22.22|24.56|22.22|24.53|22.19|0
1756260900000|2025-08-27 02:15:00|24.55|22.21|24.5|22.16|24.55|22.22|24.48|22.14|0
1756261200000|2025-08-27 02:20:00|24.49|22.17|24.48|22.15|24.51|22.17|24.48|22.15|0
1756261500000|2025-08-27 02:25:00|24.47|22.14|24.5|22.16|24.52|22.19|24.46|22.13|0
1756261800000|2025-08-27 02:30:00|24.49|22.15|24.51|22.17|24.51|22.18|24.49|22.15|0
1756262100000|2025-08-27 02:35:00|24.5|22.18|24.51|22.18|24.52|22.19|24.49|22.16|0
1756262400000|2025-08-27 02:40:00|24.52|22.19|24.5|22.17|24.53|22.19|24.48|22.15|0
1756262700000|2025-08-27 02:45:00|24.49|22.16|24.51|22.17|24.51|22.17|24.48|22.15|0
1756263000000|2025-08-27 02:50:00|24.5|22.16|24.51|22.18|24.51|22.18|24.49|22.16|0
1756263300000|2025-08-27 02:55:00|24.5|22.16|24.5|22.16|24.51|22.18|24.49|22.16|0
1756263600000|2025-08-27 03:00:00|24.49|22.15|24.49|22.16|24.51|22.17|24.48|22.15|0
1756263900000|2025-08-27 03:05:00|24.5|22.15|24.48|22.15|24.51|22.18|24.48|22.15|0
1756264200000|2025-08-27 03:10:00|24.47|22.14|24.43|22.11|24.48|22.15|24.41|22.09|0
1756264500000|2025-08-27 03:15:00|24.44|22.12|24.44|22.12|24.45|22.12|24.43|22.1|0
1756264800000|2025-08-27 03:20:00|24.45|22.11|24.46|22.13|24.46|22.13|24.44|22.11|0
1756265100000|2025-08-27 03:25:00|24.44|22.12|24.46|22.13|24.46|22.13|24.44|22.11|0
1756265400000|2025-08-27 03:30:00|24.47|22.14|24.44|22.11|24.47|22.14|24.43|22.11|0
1756265700000|2025-08-27 03:35:00|24.45|22.12|24.45|22.12|24.45|22.12|24.44|22.11|0
1756266000000|2025-08-27 03:40:00|24.46|22.13|24.56|22.22|24.6|22.26|24.45|22.12|0
1756266300000|2025-08-27 03:45:00|24.57|22.23|24.55|22.21|24.57|22.23|24.54|22.21|0
1756266600000|2025-08-27 03:50:00|24.54|22.2|24.54|22.2|24.55|22.22|24.54|22.2|0
1756266900000|2025-08-27 03:55:00|24.53|22.21|24.54|22.2|24.55|22.21|24.53|22.19|0
1756267200000|2025-08-27 04:00:00|24.55|22.21|24.55|22.21|24.57|22.23|24.54|22.2|0
1756267500000|2025-08-27 04:05:00|24.56|22.22|24.56|22.22|24.57|22.23|24.52|22.19|0
1756267800000|2025-08-27 04:10:00|24.58|22.23|24.53|22.19|24.59|22.25|24.52|22.19|0
1756268100000|2025-08-27 04:15:00|24.54|22.2|24.54|22.21|24.55|22.21|24.54|22.2|0
1756268400000|2025-08-27 04:20:00|24.55|22.22|24.55|22.21|24.56|22.22|24.53|22.19|0
1756268700000|2025-08-27 04:25:00|24.54|22.2|24.54|22.2|24.55|22.21|24.54|22.2|0
1756269000000|2025-08-27 04:30:00|24.53|22.21|24.49|22.15|24.55|22.21|24.49|22.15|0
1756269300000|2025-08-27 04:35:00|24.5|22.16|24.49|22.16|24.51|22.17|24.47|22.14|0
1756269600000|2025-08-27 04:40:00|24.5|22.17|24.51|22.17|24.51|22.17|24.49|22.16|0
1756269900000|2025-08-27 04:45:00|24.49|22.16|24.5|22.16|24.5|22.17|24.48|22.15|0
1756270200000|2025-08-27 04:50:00|24.51|22.17|24.51|22.18|24.51|22.18|24.49|22.16|0
1756270500000|2025-08-27 04:55:00|24.52|22.17|24.5|22.17|24.52|22.18|24.5|22.17|0
1756270800000|2025-08-27 05:00:00|24.47|22.14|24.55|22.21|24.55|22.21|24.46|22.13|0
1756271100000|2025-08-27 05:05:00|24.54|22.2|24.56|22.22|24.57|22.23|24.53|22.2|0
1756271400000|2025-08-27 05:10:00|24.55|22.21|24.55|22.21|24.56|22.22|24.54|22.2|0
1756271700000|2025-08-27 05:15:00|24.54|22.2|24.65|22.3|24.68|22.33|24.54|22.2|0
1756272000000|2025-08-27 05:20:00|24.64|22.29|24.63|22.28|24.66|22.31|24.63|22.28|0
1756272300000|2025-08-27 05:25:00|24.64|22.29|24.64|22.29|24.65|22.3|24.63|22.29|0
1756272600000|2025-08-27 05:30:00|24.65|22.3|24.58|22.24|24.65|22.3|24.58|22.24|0
1756272900000|2025-08-27 05:35:00|24.57|22.23|24.6|22.26|24.61|22.26|24.57|22.23|0
1756273200000|2025-08-27 05:40:00|24.61|22.27|24.61|22.27|24.62|22.28|24.58|22.24|0
1756273500000|2025-08-27 05:45:00|24.62|22.26|24.6|22.26|24.62|22.26|24.59|22.25|0
1756273800000|2025-08-27 05:50:00|24.59|22.25|24.6|22.25|24.61|22.27|24.59|22.25|0
1756274100000|2025-08-27 05:55:00|24.59|22.26|24.58|22.24|24.62|22.27|24.58|22.24|0
1756274400000|2025-08-27 06:00:00|24.59|22.25|24.6|22.25|24.61|22.27|24.58|22.24|0
1756274700000|2025-08-27 06:05:00|24.59|22.24|24.6|22.26|24.62|22.27|24.57|22.23|0
1756275000000|2025-08-27 06:10:00|24.55|22.21|24.5|22.16|24.56|22.22|24.48|22.15|0
1756275300000|2025-08-27 06:15:00|24.49|22.15|24.49|22.15|24.5|22.17|24.47|22.14|0
1756275600000|2025-08-27 06:20:00|24.48|22.16|24.49|22.16|24.5|22.17|24.48|22.14|0
1756275900000|2025-08-27 06:25:00|24.47|22.14|24.4|22.08|24.49|22.16|24.36|22.04|0
1756276200000|2025-08-27 06:30:00|24.41|22.09|24.39|22.07|24.41|22.09|24.37|22.05|0
1756276500000|2025-08-27 06:35:00|24.4|22.06|24.39|22.07|24.41|22.09|24.37|22.05|0
1756276800000|2025-08-27 06:40:00|24.4|22.08|24.38|22.05|24.41|22.08|24.37|22.05|0
1756277100000|2025-08-27 06:45:00|24.39|22.06|24.39|22.07|24.4|22.07|24.37|22.05|0
1756277400000|2025-08-27 06:50:00|24.4|22.08|24.49|22.15|24.51|22.17|24.39|22.06|0
1756277700000|2025-08-27 06:55:00|24.48|22.16|24.5|22.17|24.5|22.17|24.47|22.14|0
1756278000000|2025-08-27 07:00:00|24.49|22.16|24.49|22.16|24.5|22.17|24.46|22.13|0
1756278300000|2025-08-27 07:05:00|24.48|22.15|24.48|22.15|24.49|22.16|24.45|22.13|0
1756278600000|2025-08-27 07:10:00|24.47|22.14|24.46|22.13|24.48|22.15|24.42|22.09|0
1756278900000|2025-08-27 07:15:00|24.45|22.12|24.5|22.16|24.52|22.18|24.45|22.12|0
1756279200000|2025-08-27 07:20:00|24.51|22.17|24.6|22.26|24.62|22.28|24.47|22.14|0
1756279500000|2025-08-27 07:25:00|24.61|22.27|24.7|22.35|24.73|22.37|24.57|22.23|0
1756279800000|2025-08-27 07:30:00|24.69|22.34|24.62|22.27|24.71|22.36|24.57|22.23|0
1756280100000|2025-08-27 07:35:00|24.61|22.28|24.6|22.26|24.64|22.3|24.57|22.23|0
1756280400000|2025-08-27 07:40:00|24.59|22.25|24.59|22.25|24.63|22.28|24.57|22.23|0
1756280700000|2025-08-27 07:45:00|24.58|22.24|24.59|22.25|24.62|22.27|24.56|22.22|0
1756281000000|2025-08-27 07:50:00|24.58|22.24|24.54|22.21|24.59|22.24|24.51|22.18|0
1756281300000|2025-08-27 07:55:00|24.53|22.2|24.52|22.19|24.56|22.22|24.52|22.18|0
1756281600000|2025-08-27 08:00:00|24.53|22.2|24.56|22.23|24.57|22.23|24.5|22.16|0
1756281900000|2025-08-27 08:05:00|24.57|22.24|24.54|22.2|24.58|22.24|24.53|22.19|0
1756282200000|2025-08-27 08:10:00|24.55|22.21|24.6|22.26|24.6|22.26|24.52|22.18|0
1756282500000|2025-08-27 08:15:00|24.58|22.24|24.59|22.25|24.61|22.27|24.56|22.22|0
1756282800000|2025-08-27 08:20:00|24.6|22.27|24.6|22.25|24.61|22.27|24.54|22.2|0
1756283100000|2025-08-27 08:25:00|24.61|22.26|24.59|22.25|24.61|22.27|24.58|22.24|0
1756283400000|2025-08-27 08:30:00|24.58|22.24|24.61|22.26|24.61|22.26|24.57|22.23|0
1756283700000|2025-08-27 08:35:00|24.62|22.28|24.59|22.25|24.62|22.28|24.57|22.23|0
1756284000000|2025-08-27 08:40:00|24.6|22.26|24.54|22.2|24.6|22.26|24.52|22.18|0
1756284300000|2025-08-27 08:45:00|24.53|22.19|24.64|22.29|24.64|22.3|24.52|22.18|0
1756284600000|2025-08-27 08:50:00|24.66|22.31|24.64|22.29|24.66|22.32|24.62|22.27|0
1756284900000|2025-08-27 08:55:00|24.65|22.3|24.53|22.2|24.65|22.3|24.52|22.18|0
1756285200000|2025-08-27 09:00:00|24.54|22.21|24.54|22.2|24.68|22.33|24.51|22.18|0
1756285500000|2025-08-27 09:05:00|24.53|22.19|24.53|22.2|24.55|22.21|24.52|22.18|0
1756285800000|2025-08-27 09:10:00|24.52|22.19|24.54|22.2|24.56|22.22|24.49|22.16|0
1756286100000|2025-08-27 09:15:00|24.55|22.21|24.54|22.2|24.55|22.21|24.53|22.19|0
1756286400000|2025-08-27 09:20:00|24.5|22.16|24.43|22.1|24.5|22.17|24.43|22.1|0
1756286700000|2025-08-27 09:25:00|24.44|22.11|24.42|22.09|24.45|22.12|24.42|22.09|0
1756287000000|2025-08-27 09:30:00|24.43|22.1|24.44|22.11|24.45|22.12|24.42|22.1|0
1756287300000|2025-08-27 09:35:00|24.43|22.1|24.43|22.1|24.49|22.16|24.42|22.09|0
1756287600000|2025-08-27 09:40:00|24.42|22.09|24.43|22.11|24.49|22.16|24.42|22.09|0
1756287900000|2025-08-27 09:45:00|24.44|22.12|24.44|22.11|24.46|22.13|24.42|22.1|0
1756288200000|2025-08-27 09:50:00|24.45|22.12|24.44|22.11|24.47|22.14|24.43|22.1|0
1756288500000|2025-08-27 09:55:00|24.45|22.12|24.44|22.11|24.45|22.12|24.43|22.1|0
1756288800000|2025-08-27 10:00:00|24.43|22.1|24.44|22.11|24.45|22.12|24.43|22.1|0
1756289100000|2025-08-27 10:05:00|24.45|22.12|24.45|22.12|24.46|22.13|24.43|22.1|0
1756289400000|2025-08-27 10:10:00|24.44|22.11|24.44|22.11|24.47|22.14|24.43|22.1|0
1756289700000|2025-08-27 10:15:00|24.45|22.12|24.49|22.16|24.51|22.17|24.42|22.09|0
1756290000000|2025-08-27 10:20:00|24.5|22.15|24.5|22.16|24.51|22.18|24.48|22.15|0
1756290300000|2025-08-27 10:25:00|24.49|22.15|24.44|22.11|24.5|22.16|24.42|22.1|0
1756290600000|2025-08-27 10:30:00|24.43|22.13|24.49|22.16|24.49|22.16|24.42|22.1|0
1756290900000|2025-08-27 10:35:00|24.48|22.15|24.49|22.16|24.51|22.18|24.47|22.14|0
1756291200000|2025-08-27 10:40:00|24.48|22.15|24.49|22.16|24.51|22.18|24.48|22.15|0
1756291500000|2025-08-27 10:45:00|24.5|22.17|24.48|22.15|24.5|22.17|24.47|22.14|0
1756291800000|2025-08-27 10:50:00|24.49|22.16|24.56|22.22|24.6|22.26|24.47|22.14|0
1756292100000|2025-08-27 10:55:00|24.55|22.21|24.54|22.2|24.65|22.31|24.53|22.2|0
1756292400000|2025-08-27 11:00:00|24.53|22.19|24.6|22.26|24.66|22.31|24.5|22.17|0
1756292700000|2025-08-27 11:05:00|24.59|22.25|24.55|22.21|24.61|22.27|24.53|22.2|0
1756293000000|2025-08-27 11:10:00|24.54|22.22|24.53|22.2|24.57|22.23|24.53|22.19|0
1756293300000|2025-08-27 11:15:00|24.54|22.21|24.54|22.21|24.56|22.22|24.53|22.2|0
1756293600000|2025-08-27 11:20:00|24.55|22.2|24.49|22.16|24.66|22.31|24.49|22.16|0
1756293900000|2025-08-27 11:25:00|24.5|22.17|24.55|22.22|24.55|22.22|24.49|22.16|0
1756294200000|2025-08-27 11:30:00|24.56|22.21|24.56|22.22|24.56|22.22|24.53|22.2|0
1756294500000|2025-08-27 11:35:00|24.55|22.21|24.55|22.21|24.55|22.21|24.53|22.19|0
1756294800000|2025-08-27 11:40:00|24.54|22.2|24.53|22.19|24.56|22.22|24.53|22.19|0
1756295100000|2025-08-27 11:45:00|24.54|22.21|24.55|22.21|24.55|22.22|24.52|22.19|0
1756295400000|2025-08-27 11:50:00|24.56|22.22|24.55|22.21|24.56|22.22|24.53|22.19|0
1756295700000|2025-08-27 11:55:00|24.54|22.22|24.55|22.22|24.58|22.24|24.53|22.19|0
1756296000000|2025-08-27 12:00:00|24.57|22.23|24.55|22.21|25.22|22.82|24.52|22.19|0
1756296300000|2025-08-27 12:05:00|24.54|22.2|24.54|22.21|24.55|22.21|24.53|22.19|0
1756296600000|2025-08-27 12:10:00|24.55|22.22|24.48|22.15|24.56|22.22|24.43|22.11|0
1756296900000|2025-08-27 12:15:00|24.5|22.14|24.48|22.15|24.5|22.17|24.43|22.1|0
1756297200000|2025-08-27 12:20:00|24.49|22.16|24.45|22.12|24.49|22.16|24.43|22.1|0
1756297500000|2025-08-27 12:25:00|24.44|22.11|24.58|22.24|24.62|22.27|24.44|22.11|0
1756297800000|2025-08-27 12:30:00|24.59|22.25|24.71|22.35|24.72|22.36|24.57|22.23|0
1756298100000|2025-08-27 12:35:00|24.7|22.36|24.7|22.35|24.73|22.38|24.67|22.32|0
1756298400000|2025-08-27 12:40:00|24.71|22.34|24.81|22.45|24.83|22.47|24.69|22.34|0
1756298700000|2025-08-27 12:45:00|24.8|22.44|24.74|22.38|24.83|22.46|24.71|22.35|0
1756299000000|2025-08-27 12:50:00|24.75|22.39|24.74|22.38|24.76|22.4|24.71|22.36|0
1756299300000|2025-08-27 12:55:00|24.75|22.39|24.74|22.38|24.76|22.4|24.72|22.37|0
1756299600000|2025-08-27 13:00:00|24.75|22.39|24.76|22.4|24.78|22.42|23.31|21.09|0
1756299900000|2025-08-27 13:05:00|24.77|22.41|24.81|22.45|24.83|22.47|24.74|22.39|0
1756300200000|2025-08-27 13:10:00|24.82|22.44|24.79|22.43|24.82|22.45|24.75|22.4|0
1756300500000|2025-08-27 13:15:00|24.78|22.42|24.78|22.42|24.82|22.45|24.77|22.41|0
1756300800000|2025-08-27 13:20:00|24.79|22.43|24.79|22.43|24.82|22.45|24.76|22.4|0
1756301100000|2025-08-27 13:25:00|24.78|22.42|25.01|22.63|25.02|22.64|24.78|22.42|0
1756301400000|2025-08-27 13:30:00|24.86|22.5|24.64|22.29|24.96|22.58|24.58|22.24|0
1756301700000|2025-08-27 13:35:00|24.63|22.28|24.53|22.2|24.66|22.31|24.46|22.13|0
1756302000000|2025-08-27 13:40:00|24.52|22.19|24.38|22.06|24.6|22.26|24.36|22.04|0
1756302300000|2025-08-27 13:45:00|24.43|22.1|24.64|22.29|24.68|22.33|24.43|22.1|0
1756302600000|2025-08-27 13:50:00|24.63|22.28|24.49|22.16|24.67|22.32|24.47|22.14|0
1756302900000|2025-08-27 13:55:00|24.5|22.17|24.58|22.24|24.62|22.27|24.5|22.16|0
1756303200000|2025-08-27 14:00:00|24.59|22.26|24.47|22.14|24.6|22.26|24.44|22.11|0
1756303500000|2025-08-27 14:05:00|24.48|22.15|24.46|22.13|24.54|22.2|24.44|22.11|0
1756303800000|2025-08-27 14:10:00|24.47|22.14|24.38|22.05|24.51|22.17|24.36|22.04|0
1756304100000|2025-08-27 14:15:00|24.37|22.04|24.74|22.39|24.76|22.4|24.3|21.98|0
1756304400000|2025-08-27 14:20:00|24.36|22.04|24.4|22.08|24.48|22.15|24.35|22.03|0
1756304700000|2025-08-27 14:25:00|24.41|22.09|24.41|22.08|24.45|22.12|24.37|22.05|0
1756305000000|2025-08-27 14:30:00|24.4|22.09|24.38|22.06|24.47|22.14|24.34|22.02|0
1756305300000|2025-08-27 14:35:00|24.39|22.07|24.51|22.17|24.52|22.19|24.37|22.05|0
1756305600000|2025-08-27 14:40:00|24.5|22.18|24.5|22.17|24.51|22.18|24.39|22.07|0
1756305900000|2025-08-27 14:45:00|24.51|22.16|24.44|22.12|24.55|22.21|24.44|22.11|0
1756306200000|2025-08-27 14:50:00|24.45|22.16|24.44|22.12|24.52|22.19|24.44|22.12|0
1756306500000|2025-08-27 14:55:00|24.45|22.13|24.5|22.16|24.53|22.19|24.4|22.08|0
1756306800000|2025-08-27 15:00:00|24.48|22.15|24.41|22.09|24.51|22.18|24.38|22.05|0
1756307100000|2025-08-27 15:05:00|24.4|22.08|24.4|22.08|24.51|22.18|24.36|22.04|0
1756307400000|2025-08-27 15:10:00|24.39|22.07|24.49|22.16|24.54|22.2|24.37|22.05|0
1756307700000|2025-08-27 15:15:00|24.5|22.17|24.49|22.16|24.57|22.23|24.44|22.11|0
1756308000000|2025-08-27 15:20:00|24.48|22.15|24.44|22.12|24.51|22.18|24.43|22.11|0
1756308300000|2025-08-27 15:25:00|24.45|22.13|24.49|22.16|24.58|22.24|24.45|22.12|0
1756308600000|2025-08-27 15:30:00|24.5|22.17|24.49|22.16|24.53|22.2|24.45|22.12|0
1756308900000|2025-08-27 15:35:00|24.5|22.17|24.45|22.12|24.51|22.18|24.4|22.08|0
1756309200000|2025-08-27 15:40:00|24.49|22.16|24.52|22.19|24.66|22.31|24.49|22.16|0
1756309500000|2025-08-27 15:45:00|24.54|22.2|24.45|22.12|24.57|22.23|24.43|22.1|0
1756309800000|2025-08-27 15:50:00|24.46|22.13|24.5|22.17|24.56|22.22|24.44|22.11|0
1756310100000|2025-08-27 15:55:00|24.51|22.18|24.51|22.18|24.52|22.19|24.47|22.14|0
1756310400000|2025-08-27 16:00:00|24.52|22.19|24.44|22.11|24.53|22.19|24.43|22.11|0
1756310700000|2025-08-27 16:05:00|24.45|22.12|24.44|22.11|24.52|22.19|24.43|22.1|0
1756311000000|2025-08-27 16:10:00|24.45|22.12|24.44|22.11|24.49|22.16|24.42|22.1|0
1756311300000|2025-08-27 16:15:00|24.45|22.12|24.57|22.23|24.57|22.23|24.42|22.09|0
1756311600000|2025-08-27 16:20:00|24.56|22.22|24.71|22.36|24.73|22.38|24.54|22.2|0
1756311900000|2025-08-27 16:25:00|24.72|22.37|24.77|22.41|24.87|22.5|24.67|22.32|0
1756312200000|2025-08-27 16:30:00|24.78|22.42|24.76|22.4|24.82|22.46|24.7|22.35|0
1756312500000|2025-08-27 16:35:00|24.75|22.39|24.82|22.45|24.9|22.53|24.73|22.38|0
1756312800000|2025-08-27 16:40:00|24.8|22.44|24.8|22.44|24.83|22.46|24.74|22.38|0
1756313100000|2025-08-27 16:45:00|24.81|22.45|24.69|22.34|24.82|22.45|24.66|22.31|0
1756313400000|2025-08-27 16:50:00|24.7|22.35|24.69|22.34|24.71|22.36|24.64|22.29|0
1756313700000|2025-08-27 16:55:00|24.7|22.35|24.68|22.33|24.74|22.39|24.58|22.24|0
1756314000000|2025-08-27 17:00:00|24.67|22.32|24.66|22.31|24.8|22.43|24.59|22.25|0
1756314300000|2025-08-27 17:05:00|24.67|22.32|24.64|22.29|24.68|22.33|24.63|22.29|0
1756314600000|2025-08-27 17:10:00|24.65|22.3|24.61|22.26|24.65|22.3|24.57|22.23|0
1756314900000|2025-08-27 17:15:00|24.6|22.27|24.6|22.26|24.65|22.3|24.58|22.24|0
1756315200000|2025-08-27 17:20:00|24.59|22.25|24.65|22.3|24.68|22.33|24.58|22.24|0
1756315500000|2025-08-27 17:25:00|24.64|22.29|24.55|22.21|24.67|22.32|24.54|22.21|0
1756315800000|2025-08-27 17:30:00|24.54|22.2|24.56|22.22|24.57|22.23|24.52|22.18|0
1756316100000|2025-08-27 17:35:00|24.55|22.21|24.51|22.17|24.57|22.23|24.48|22.15|0
1756316400000|2025-08-27 17:40:00|24.5|22.16|24.5|22.17|24.52|22.19|24.47|22.14|0
1756316700000|2025-08-27 17:45:00|24.51|22.18|24.51|22.17|24.53|22.19|24.47|22.14|0
1756317000000|2025-08-27 17:50:00|24.52|22.18|24.51|22.18|24.56|22.22|24.48|22.15|0
1756317300000|2025-08-27 17:55:00|24.52|22.19|24.51|22.17|24.53|22.19|24.48|22.15|0
1756317600000|2025-08-27 18:00:00|24.52|22.18|24.53|22.19|24.53|22.2|24.49|22.15|0
1756317900000|2025-08-27 18:05:00|24.52|22.18|24.51|22.18|24.53|22.19|24.46|22.13|0
1756318200000|2025-08-27 18:10:00|24.5|22.17|24.42|22.09|24.51|22.18|24.34|22.03|0
1756318500000|2025-08-27 18:15:00|24.41|22.08|24.42|22.1|24.44|22.11|24.36|22.04|0
1756318800000|2025-08-27 18:20:00|24.4|22.08|24.33|22.02|24.43|22.1|24.33|22.02|0
1756319100000|2025-08-27 18:25:00|24.34|22.03|24.34|22.02|24.38|22.05|24.33|22.01|0
1756319400000|2025-08-27 18:30:00|24.35|22.03|24.41|22.08|24.41|22.08|24.33|22.02|0
1756319700000|2025-08-27 18:35:00|24.4|22.07|24.39|22.07|24.46|22.13|24.38|22.06|0
1756320000000|2025-08-27 18:40:00|24.38|22.06|24.4|22.08|24.41|22.08|24.38|22.06|0
1756320300000|2025-08-27 18:45:00|24.39|22.07|24.42|22.09|24.42|22.1|24.36|22.04|0
1756320600000|2025-08-27 18:50:00|24.41|22.08|24.45|22.12|24.48|22.15|24.39|22.06|0
1756320900000|2025-08-27 18:55:00|24.44|22.11|24.46|22.13|24.47|22.14|24.42|22.1|0
1756321200000|2025-08-27 19:00:00|24.45|22.12|24.46|22.13|24.49|22.15|24.42|22.09|0
1756321500000|2025-08-27 19:05:00|24.45|22.12|24.51|22.17|24.52|22.18|24.42|22.09|0
1756321800000|2025-08-27 19:10:00|24.52|22.18|24.71|22.35|24.85|22.49|24.5|22.16|0
1756322100000|2025-08-27 19:15:00|24.7|22.34|24.51|22.18|24.71|22.35|24.51|22.18|0
1756322400000|2025-08-27 19:20:00|24.52|22.19|24.51|22.18|24.58|22.24|24.47|22.14|0
1756322700000|2025-08-27 19:25:00|24.52|22.21|24.55|22.21|24.57|22.23|24.49|22.16|0
1756323000000|2025-08-27 19:30:00|24.52|22.18|24.5|22.16|24.56|22.22|24.48|22.15|0
1756323300000|2025-08-27 19:35:00|24.49|22.15|24.5|22.17|24.52|22.19|24.46|22.13|0
1756323600000|2025-08-27 19:40:00|24.49|22.16|24.41|22.08|24.5|22.17|24.38|22.06|0
1756323900000|2025-08-27 19:45:00|24.42|22.09|24.46|22.13|24.47|22.14|24.37|22.05|0
1756324200000|2025-08-27 19:50:00|24.44|22.11|24.4|22.08|24.44|22.11|24.32|22|0
1756324500000|2025-08-27 19:55:00|24.39|22.06|24.51|22.18|24.51|22.18|24.31|21.99|0
1756324800000|2025-08-27 20:00:00|24.5|22.16|24.56|22.23|24.59|22.25|24.48|22.15|0
1756325100000|2025-08-27 20:05:00|24.6|22.26|24.6|22.26|24.7|22.35|24.58|22.24|0
1756325400000|2025-08-27 20:10:00|24.62|22.27|24.62|22.27|24.64|22.29|24.56|22.22|0
1756325700000|2025-08-27 20:15:00|24.61|22.26|24.43|22.11|24.61|22.26|24.41|22.08|0
1756326000000|2025-08-27 20:20:00|24.31|22|25.14|22.74|25.61|23.21|23.91|21.64|0
1756326300000|2025-08-27 20:25:00|25.17|22.77|24.59|22.25|25.2|22.8|24.57|22.23|0
1756326600000|2025-08-27 20:30:00|24.58|22.24|24.75|22.39|24.89|22.52|24.55|22.21|0
1756326900000|2025-08-27 20:35:00|24.73|22.38|24.8|22.43|24.86|22.5|24.65|22.31|0
1756327200000|2025-08-27 20:40:00|24.82|22.46|24.86|22.49|24.87|22.5|24.74|22.39|0
1756327500000|2025-08-27 20:45:00|24.89|22.52|24.78|22.42|24.9|22.53|24.78|22.42|0
1756327800000|2025-08-27 20:50:00|24.76|22.4|24.77|22.41|24.94|22.57|24.75|22.39|0
1756328100000|2025-08-27 20:55:00|24.78|22.42|24.7|22.34|24.83|22.47|24.7|22.34|0
1756328400000|2025-08-27 21:00:00|24.71|22.35|24.74|22.38|24.74|22.39|24.71|22.35|0
1756328700000|2025-08-27 21:05:00|24.73|22.39|24.68|22.33|24.73|22.39|24.64|22.3|0
1756329000000|2025-08-27 21:10:00|24.7|22.34|24.59|22.25|24.7|22.35|24.58|22.24|0
1756329300000|2025-08-27 21:15:00|24.58|22.24|24.61|22.27|24.61|22.27|24.56|22.22|0
1756329600000|2025-08-27 21:20:00|24.62|22.28|24.61|22.26|24.65|22.3|24.6|22.26|0
1756329900000|2025-08-27 21:25:00|24.6|22.25|24.59|22.25|24.63|22.28|24.58|22.24|0
1756330200000|2025-08-27 21:30:00|24.62|22.27|24.62|22.28|24.62|22.28|24.56|22.22|0
1756330500000|2025-08-27 21:35:00|24.61|22.27|24.62|22.27|24.62|22.27|24.61|22.27|0
1756330800000|2025-08-27 21:40:00|24.61|22.28|24.62|22.27|24.62|22.28|24.6|22.26|0
1756331100000|2025-08-27 21:45:00|24.61|22.26|24.63|22.29|24.65|22.3|24.59|22.25|0
1756331400000|2025-08-27 21:50:00|24.64|22.3|24.64|22.3|24.66|22.31|24.63|22.29|0
1756331700000|2025-08-27 21:55:00|24.65|22.31|24.66|22.31|24.68|22.33|24.65|22.31|0
1756332000000|2025-08-27 22:00:00|24.7|22.34|24.92|22.55|25.03|22.65|24.7|22.34|0
1756332300000|2025-08-27 22:05:00|24.9|22.53|25|22.62|25.01|22.63|24.88|22.51|0
1756332600000|2025-08-27 22:10:00|24.99|22.61|24.97|22.59|24.99|22.61|24.84|22.47|0
1756332900000|2025-08-27 22:15:00|24.95|22.58|25.04|22.65|25.04|22.65|24.95|22.57|0
1756333200000|2025-08-27 22:20:00|25.05|22.66|25.01|22.63|25.06|22.67|24.99|22.61|0
1756333500000|2025-08-27 22:25:00|25|22.62|24.99|22.61|25.04|22.65|24.98|22.6|0
1756333800000|2025-08-27 22:30:00|25|22.62|24.85|22.48|25|22.62|24.84|22.48|0
1756334100000|2025-08-27 22:35:00|24.84|22.47|24.84|22.48|24.87|22.5|24.83|22.47|0
1756334400000|2025-08-27 22:40:00|24.85|22.47|24.89|22.52|24.91|22.54|24.84|22.47|0
1756334700000|2025-08-27 22:45:00|24.88|22.51|24.91|22.54|24.94|22.56|24.88|22.51|0
1756335000000|2025-08-27 22:50:00|24.92|22.55|24.9|22.52|24.92|22.55|24.84|22.48|0
1756335300000|2025-08-27 22:55:00|24.92|22.53|24.93|22.55|24.96|22.58|24.9|22.53|0
1756335600000|2025-08-27 23:00:00|24.94|22.56|24.89|22.52|25|22.62|24.89|22.52|0
1756335900000|2025-08-27 23:05:00|24.88|22.51|24.91|22.54|24.95|22.58|24.87|22.5|0
1756336200000|2025-08-27 23:10:00|24.9|22.53|24.96|22.58|24.96|22.58|24.9|22.53|0
1756336500000|2025-08-27 23:15:00|24.95|22.57|24.99|22.61|24.99|22.61|24.93|22.56|0
1756336800000|2025-08-27 23:20:00|24.98|22.6|24.98|22.6|25|22.62|24.96|22.58|0
1756337100000|2025-08-27 23:25:00|24.99|22.61|24.95|22.57|25|22.62|24.94|22.57|0
1756337400000|2025-08-27 23:30:00|24.94|22.56|24.96|22.59|25|22.62|24.93|22.56|0
1756337700000|2025-08-27 23:35:00|24.98|22.6|24.94|22.56|24.99|22.61|24.94|22.56|0
1756338000000|2025-08-27 23:40:00|24.95|22.57|24.97|22.59|24.99|22.61|24.94|22.56|0
1756338300000|2025-08-27 23:45:00|24.98|22.6|24.98|22.6|25.02|22.64|24.95|22.57|0
1756338600000|2025-08-27 23:50:00|24.99|22.61|24.99|22.61|25.02|22.64|24.95|22.57|0
1756338900000|2025-08-27 23:55:00|24.98|22.6|24.98|22.6|25.03|22.64|24.97|22.59|0
1756339200000|2025-08-28 00:00:00|25|22.62|25.02|22.64|25.07|22.68|24.98|22.6|0
1756339500000|2025-08-28 00:05:00|25.01|22.63|24.96|22.59|25.05|22.66|24.96|22.59|0
1756339800000|2025-08-28 00:10:00|24.97|22.58|24.95|22.57|25|22.62|24.93|22.56|0
1756340100000|2025-08-28 00:15:00|24.94|22.56|24.94|22.57|24.96|22.59|24.77|22.41|0
1756340400000|2025-08-28 00:20:00|24.96|22.59|24.91|22.54|24.98|22.6|24.9|22.53|0
1756340700000|2025-08-28 00:25:00|24.9|22.53|24.89|22.52|24.96|22.58|24.86|22.5|0
1756341000000|2025-08-28 00:30:00|24.88|22.51|24.95|22.57|25.01|22.62|24.87|22.5|0
1756341300000|2025-08-28 00:35:00|24.96|22.58|24.79|22.43|24.97|22.59|24.76|22.4|0
1756341600000|2025-08-28 00:40:00|24.78|22.42|24.78|22.42|24.83|22.46|24.75|22.39|0
1756341900000|2025-08-28 00:45:00|24.79|22.43|24.75|22.39|24.83|22.46|24.75|22.39|0
1756342200000|2025-08-28 00:50:00|24.76|22.4|24.78|22.42|24.81|22.45|24.76|22.4|0
1756342500000|2025-08-28 00:55:00|24.79|22.43|24.8|22.44|24.81|22.45|24.77|22.41|0
1756342800000|2025-08-28 01:00:00|24.79|22.43|24.79|22.43|24.81|22.45|24.77|22.42|0
1756343100000|2025-08-28 01:05:00|24.77|22.41|24.75|22.39|24.8|22.44|24.72|22.36|0
1756343400000|2025-08-28 01:10:00|24.73|22.38|24.75|22.39|24.76|22.41|24.72|22.37|0
1756343700000|2025-08-28 01:15:00|24.76|22.4|24.73|22.37|24.76|22.4|24.73|22.37|0
1756344000000|2025-08-28 01:20:00|24.74|22.38|24.74|22.38|24.77|22.41|24.72|22.37|0
1756344300000|2025-08-28 01:25:00|24.72|22.37|24.7|22.34|24.75|22.39|24.68|22.33|0
1756344600000|2025-08-28 01:30:00|24.67|22.32|24.64|22.29|24.71|22.35|24.64|22.29|0
1756344900000|2025-08-28 01:35:00|24.65|22.3|24.63|22.28|24.81|22.45|24.6|22.26|0
1756345200000|2025-08-28 01:40:00|24.62|22.27|24.58|22.24|24.69|22.34|24.56|22.22|0
1756345500000|2025-08-28 01:45:00|24.57|22.23|24.58|22.24|24.6|22.26|24.56|22.22|0
1756345800000|2025-08-28 01:50:00|24.57|22.23|24.54|22.2|24.59|22.25|24.48|22.15|0
1756346100000|2025-08-28 01:55:00|24.53|22.21|24.47|22.14|24.55|22.21|24.46|22.13|0
1756346400000|2025-08-28 02:00:00|24.46|22.13|24.5|22.17|24.51|22.18|24.46|22.13|0
1756346700000|2025-08-28 02:05:00|24.51|22.16|24.49|22.16|24.64|22.3|24.47|22.14|0
1756347000000|2025-08-28 02:10:00|24.5|22.15|24.49|22.16|24.64|22.29|24.46|22.13|0
1756347300000|2025-08-28 02:15:00|24.48|22.15|24.48|22.14|24.49|22.15|24.46|22.13|0
1756347600000|2025-08-28 02:20:00|24.47|22.13|24.44|22.11|24.48|22.15|24.41|22.09|0
1756347900000|2025-08-28 02:25:00|24.45|22.12|24.43|22.1|24.45|22.13|24.41|22.08|0
1756348200000|2025-08-28 02:30:00|24.41|22.09|24.44|22.11|24.45|22.12|24.41|22.09|0
1756348500000|2025-08-28 02:35:00|24.43|22.09|24.59|22.25|24.61|22.27|24.42|22.09|0
1756348800000|2025-08-28 02:40:00|24.58|22.24|24.59|22.25|24.6|22.26|24.58|22.24|0
1756349100000|2025-08-28 02:45:00|24.6|22.26|24.6|22.26|24.61|22.27|24.57|22.23|0
1756349400000|2025-08-28 02:50:00|24.61|22.27|24.59|22.25|24.61|22.27|24.58|22.24|0
1756349700000|2025-08-28 02:55:00|24.58|22.24|24.54|22.2|24.7|22.35|24.53|22.2|0
1756350000000|2025-08-28 03:00:00|24.53|22.21|24.52|22.19|24.57|22.23|24.51|22.18|0
1756350300000|2025-08-28 03:05:00|24.53|22.2|24.46|22.13|24.54|22.21|24.4|22.07|0
1756350600000|2025-08-28 03:10:00|24.45|22.12|24.44|22.11|24.46|22.13|24.41|22.09|0
1756350900000|2025-08-28 03:15:00|24.43|22.1|24.43|22.1|24.46|22.13|24.41|22.09|0
1756351200000|2025-08-28 03:20:00|24.44|22.12|24.46|22.13|24.46|22.13|24.43|22.11|0
1756351500000|2025-08-28 03:25:00|24.45|22.12|24.43|22.11|24.47|22.14|24.42|22.1|0
1756351800000|2025-08-28 03:30:00|24.44|22.1|24.44|22.11|24.45|22.12|24.43|22.1|0
1756352100000|2025-08-28 03:35:00|24.46|22.13|24.45|22.12|24.46|22.13|24.41|22.09|0
1756352400000|2025-08-28 03:40:00|24.44|22.13|24.46|22.13|24.46|22.13|24.44|22.11|0
1756352700000|2025-08-28 03:45:00|24.47|22.14|24.43|22.1|24.47|22.14|24.42|22.09|0
1756353000000|2025-08-28 03:50:00|24.44|22.11|24.45|22.12|24.45|22.12|24.43|22.1|0
1756353300000|2025-08-28 03:55:00|24.46|22.13|24.44|22.12|24.46|22.13|24.42|22.1|0
1756353600000|2025-08-28 04:00:00|24.45|22.13|24.49|22.16|24.53|22.19|24.44|22.11|0
1756353900000|2025-08-28 04:05:00|24.51|22.18|24.5|22.17|24.53|22.19|24.5|22.16|0
1756354200000|2025-08-28 04:10:00|24.53|22.19|24.49|22.16|24.53|22.19|24.48|22.15|0
1756354500000|2025-08-28 04:15:00|24.48|22.15|24.5|22.17|24.51|22.17|24.48|22.15|0
1756354800000|2025-08-28 04:20:00|24.52|22.18|24.51|22.17|24.53|22.2|24.49|22.16|0
1756355100000|2025-08-28 04:25:00|24.5|22.16|24.44|22.11|24.5|22.16|24.44|22.11|0
1756355400000|2025-08-28 04:30:00|24.43|22.12|24.46|22.13|24.46|22.13|24.42|22.1|0
1756355700000|2025-08-28 04:35:00|24.47|22.14|24.51|22.18|24.51|22.18|24.42|22.1|0
1756356000000|2025-08-28 04:40:00|24.52|22.17|24.45|22.12|24.66|22.31|24.45|22.12|0
1756356300000|2025-08-28 04:45:00|24.46|22.13|24.47|22.14|24.47|22.14|24.44|22.12|0
1756356600000|2025-08-28 04:50:00|24.45|22.12|24.51|22.17|24.52|22.19|24.44|22.11|0
1756356900000|2025-08-28 04:55:00|24.52|22.18|24.51|22.18|24.53|22.2|24.49|22.15|0
1756357200000|2025-08-28 05:00:00|24.48|22.15|24.48|22.15|24.5|22.17|24.47|22.14|0
1756357500000|2025-08-28 05:05:00|24.49|22.16|24.48|22.15|24.5|22.17|24.47|22.14|0
1756357800000|2025-08-28 05:10:00|24.49|22.16|24.51|22.18|24.51|22.18|24.48|22.15|0
1756358100000|2025-08-28 05:15:00|24.52|22.17|24.5|22.16|24.52|22.19|24.49|22.15|0
1756358400000|2025-08-28 05:20:00|24.49|22.17|24.6|22.26|24.61|22.26|24.49|22.16|0
1756358700000|2025-08-28 05:25:00|24.59|22.25|24.57|22.23|24.61|22.27|24.46|22.13|0
1756359000000|2025-08-28 05:30:00|24.47|22.14|24.49|22.16|24.51|22.18|24.47|22.14|0
1756359300000|2025-08-28 05:35:00|24.48|22.15|24.49|22.16|24.52|22.18|24.48|22.15|0
1756359600000|2025-08-28 05:40:00|24.5|22.17|24.54|22.2|24.58|22.24|24.48|22.15|0
1756359900000|2025-08-28 05:45:00|24.55|22.21|24.62|22.27|24.62|22.28|24.54|22.2|0
1756360200000|2025-08-28 05:50:00|24.6|22.26|24.61|22.26|24.62|22.28|24.58|22.24|0
1756360500000|2025-08-28 05:55:00|24.62|22.27|24.61|22.27|24.63|22.28|24.6|22.25|0
1756360800000|2025-08-28 06:00:00|24.62|22.28|24.61|22.26|24.63|22.29|24.59|22.25|0
1756361100000|2025-08-28 06:05:00|24.6|22.25|24.6|22.26|24.62|22.27|24.58|22.23|0
1756361400000|2025-08-28 06:10:00|24.59|22.25|24.59|22.25|24.62|22.28|24.58|22.24|0
1756361700000|2025-08-28 06:15:00|24.6|22.26|24.55|22.21|24.6|22.26|24.53|22.19|0
1756362000000|2025-08-28 06:20:00|24.54|22.2|24.48|22.15|24.55|22.22|24.43|22.1|0
1756362300000|2025-08-28 06:25:00|24.47|22.14|24.41|22.09|24.48|22.15|24.4|22.08|0
1756362600000|2025-08-28 06:30:00|24.42|22.1|24.29|21.97|24.42|22.1|24.19|21.88|0
1756362900000|2025-08-28 06:35:00|24.28|21.96|24.35|22.03|24.37|22.05|24.26|21.95|0
1756363200000|2025-08-28 06:40:00|24.34|22.02|24.28|21.97|24.36|22.04|24.26|21.95|0
1756363500000|2025-08-28 06:45:00|24.29|21.96|24.28|21.97|24.36|22.04|24.27|21.96|0
1756363800000|2025-08-28 06:50:00|24.29|21.96|24.24|21.93|24.3|21.98|24.23|21.92|0
1756364100000|2025-08-28 06:55:00|24.23|21.92|24.24|21.93|24.26|21.95|24.19|21.89|0
1756364400000|2025-08-28 07:00:00|24.22|21.91|24.25|21.94|24.26|21.95|24.17|21.87|0
1756364700000|2025-08-28 07:05:00|24.24|21.93|24.25|21.94|24.26|21.95|24.07|21.78|0
1756365000000|2025-08-28 07:10:00|24.23|21.92|24.24|21.93|24.27|21.95|24.2|21.89|0
1756365300000|2025-08-28 07:15:00|24.23|21.92|24.17|21.87|24.27|21.96|24.17|21.87|0
1756365600000|2025-08-28 07:20:00|24.19|21.88|24.14|21.84|24.2|21.89|24.11|21.81|0
1756365900000|2025-08-28 07:25:00|24.15|21.85|24.11|21.82|24.17|21.87|24.11|21.82|0
1756366200000|2025-08-28 07:30:00|24.12|21.83|24.14|21.84|24.17|21.87|24.11|21.82|0
1756366500000|2025-08-28 07:35:00|24.15|21.85|24.21|21.91|24.21|21.91|24.12|21.82|0
1756366800000|2025-08-28 07:40:00|24.2|21.9|24.18|21.87|24.22|21.91|24.17|21.87|0
1756367100000|2025-08-28 07:45:00|24.19|21.88|24.22|21.91|24.22|21.91|24.15|21.85|0
1756367400000|2025-08-28 07:50:00|24.2|21.92|24.13|21.83|24.2|21.92|24.11|21.82|0
1756367700000|2025-08-28 07:55:00|24.14|21.84|24.11|21.81|24.16|21.86|24.11|21.81|0
1756368000000|2025-08-28 08:00:00|24.12|21.82|24.03|21.74|24.12|21.83|23.97|21.69|0
1756368300000|2025-08-28 08:05:00|24|21.72|23.99|21.7|24.05|21.76|23.96|21.68|0
1756368600000|2025-08-28 08:10:00|23.97|21.69|23.99|21.71|24.02|21.73|23.94|21.66|0
1756368900000|2025-08-28 08:15:00|24|21.72|23.98|21.7|24.01|21.72|23.96|21.68|0
1756369200000|2025-08-28 08:20:00|23.99|21.69|23.98|21.7|24.01|21.72|23.95|21.66|0
1756369500000|2025-08-28 08:25:00|23.99|21.71|23.97|21.69|24.02|21.73|23.97|21.69|0
1756369800000|2025-08-28 08:30:00|23.98|21.7|24.05|21.76|24.07|21.78|23.98|21.69|0
1756370100000|2025-08-28 08:35:00|24.06|21.77|24.1|21.8|24.11|21.81|24.02|21.74|0
1756370400000|2025-08-28 08:40:00|24.09|21.81|24.1|21.8|24.12|21.83|24.05|21.76|0
1756370700000|2025-08-28 08:45:00|24.09|21.81|24.09|21.8|24.11|21.81|24.08|21.79|0
1756371000000|2025-08-28 08:50:00|24.1|21.81|24.15|21.85|24.15|21.85|24.09|21.8|0
1756371300000|2025-08-28 08:55:00|24.14|21.84|24.15|21.85|24.17|21.86|24.14|21.84|0
1756371600000|2025-08-28 09:00:00|24.14|21.84|24.15|21.85|24.16|21.86|24.13|21.83|0
1756371900000|2025-08-28 09:05:00|24.14|21.84|24.14|21.84|24.15|21.85|24.12|21.82|0
1756372200000|2025-08-28 09:10:00|24.13|21.83|24.13|21.83|24.15|21.85|24.11|21.82|0
1756372500000|2025-08-28 09:15:00|24.12|21.84|24.14|21.84|24.15|21.85|24.12|21.82|0
1756372800000|2025-08-28 09:20:00|24.15|21.85|24.14|21.84|24.17|21.86|24.13|21.84|0
1756373100000|2025-08-28 09:25:00|24.15|21.85|24.14|21.84|24.16|21.86|24.12|21.82|0
1756373400000|2025-08-28 09:30:00|24.15|21.85|24.13|21.83|24.16|21.86|24.12|21.82|0
1756373700000|2025-08-28 09:35:00|24.14|21.84|24.13|21.84|24.15|21.85|24.12|21.82|0
1756374000000|2025-08-28 09:40:00|24.14|21.85|24.15|21.85|24.16|21.86|24.13|21.83|0
1756374300000|2025-08-28 09:45:00|24.14|21.84|24.2|21.89|24.21|21.9|24.13|21.83|0
1756374600000|2025-08-28 09:50:00|24.19|21.88|24.2|21.9|24.21|21.9|24.17|21.87|0
1756374900000|2025-08-28 09:55:00|24.21|21.89|24.21|21.9|24.21|21.91|24.18|21.88|0
1756375200000|2025-08-28 10:00:00|24.2|21.89|24.24|21.93|24.26|21.95|24.19|21.89|0
1756375500000|2025-08-28 10:05:00|24.25|21.94|24.26|21.95|24.27|21.96|24.23|21.93|0
1756375800000|2025-08-28 10:10:00|24.25|21.94|24.24|21.93|24.26|21.95|24.22|21.92|0
1756376100000|2025-08-28 10:15:00|24.25|21.94|24.25|21.94|24.27|21.96|24.23|21.92|0
1756376400000|2025-08-28 10:20:00|24.26|21.95|24.24|21.93|24.28|21.96|24.23|21.92|0
1756376700000|2025-08-28 10:25:00|24.23|21.95|24.24|21.93|24.26|21.95|24.17|21.87|0
1756377000000|2025-08-28 10:30:00|24.23|21.92|24.25|21.94|24.26|21.95|24.22|21.92|0
1756377300000|2025-08-28 10:35:00|24.24|21.93|24.27|21.96|24.27|21.96|24.23|21.92|0
1756377600000|2025-08-28 10:40:00|24.28|21.97|24.37|22.05|24.37|22.05|24.23|21.92|0
1756377900000|2025-08-28 10:45:00|24.38|22.04|24.28|21.97|24.38|22.04|24.27|21.96|0
1756378200000|2025-08-28 10:50:00|24.29|21.98|24.29|21.98|24.35|22.03|24.27|21.96|0
1756378500000|2025-08-28 10:55:00|24.28|21.97|24.29|21.97|24.32|22|24.27|21.96|0
1756378800000|2025-08-28 11:00:00|24.28|21.99|24.29|21.97|24.33|22.02|24.25|21.94|0
1756379100000|2025-08-28 11:05:00|24.28|21.98|24.36|22.04|24.37|22.04|24.28|21.97|0
1756379400000|2025-08-28 11:10:00|24.37|22.05|24.36|22.04|24.38|22.05|24.33|22.01|0
1756379700000|2025-08-28 11:15:00|24.37|22.05|24.35|22.03|24.37|22.05|24.33|22.01|0
1756380000000|2025-08-28 11:20:00|24.34|22.02|24.35|22.03|24.37|22.05|24.3|21.99|0
1756380300000|2025-08-28 11:25:00|24.34|22.02|24.34|22.02|24.37|22.04|24.33|22.01|0
1756380600000|2025-08-28 11:30:00|24.35|22.03|24.34|22.02|24.38|22.05|24.3|21.99|0
1756380900000|2025-08-28 11:35:00|24.33|22.01|24.34|22.02|24.37|22.05|24.31|22|0
1756381200000|2025-08-28 11:40:00|24.36|22.04|24.34|22.03|24.36|22.04|24.32|22|0
1756381500000|2025-08-28 11:45:00|24.36|22.04|24.29|21.98|24.37|22.05|24.27|21.96|0
1756381800000|2025-08-28 11:50:00|24.28|21.97|24.19|21.88|24.3|21.99|24.16|21.86|0
1756382100000|2025-08-28 11:55:00|24.18|21.89|24.13|21.83|24.2|21.89|24.11|21.81|0
1756382400000|2025-08-28 12:00:00|24.14|21.84|24.13|21.83|24.16|21.86|24.11|21.82|0
1756382700000|2025-08-28 12:05:00|24.14|21.84|24.15|21.85|24.17|21.87|24.12|21.82|0
1756383000000|2025-08-28 12:10:00|24.16|21.86|24.14|21.84|24.19|21.89|24.12|21.82|0
1756383300000|2025-08-28 12:15:00|24.16|21.86|24.25|21.94|24.26|21.95|24.14|21.84|0
1756383600000|2025-08-28 12:20:00|24.26|21.95|24.25|21.94|24.28|21.97|24.22|21.92|0
1756383900000|2025-08-28 12:25:00|24.26|21.95|24.19|21.88|24.27|21.96|24.19|21.88|0
1756384200000|2025-08-28 12:30:00|24.15|21.85|24.05|21.76|24.21|21.91|23.98|21.69|0
1756384500000|2025-08-28 12:35:00|24.06|21.77|24.09|21.79|24.19|21.89|24.01|21.73|0
1756384800000|2025-08-28 12:40:00|24.08|21.8|23.94|21.66|24.11|21.81|23.93|21.65|0
1756385100000|2025-08-28 12:45:00|23.95|21.65|24.03|21.74|24.06|21.77|23.93|21.65|0
1756385400000|2025-08-28 12:50:00|24.02|21.73|23.98|21.7|24.07|21.78|23.96|21.68|0
1756385700000|2025-08-28 12:55:00|23.99|21.71|24.04|21.75|24.06|21.77|23.96|21.68|0
1756386000000|2025-08-28 13:00:00|24.18|21.88|24.03|21.74|24.18|21.88|24.01|21.72|0
1756386300000|2025-08-28 13:05:00|24.02|21.73|23.98|21.7|24.03|21.74|23.95|21.67|0
1756386600000|2025-08-28 13:10:00|23.99|21.71|23.99|21.7|24.01|21.73|23.96|21.68|0
1756386900000|2025-08-28 13:15:00|24|21.71|23.99|21.71|24.01|21.72|23.97|21.69|0
1756387200000|2025-08-28 13:20:00|24|21.72|23.95|21.67|24.01|21.72|23.94|21.66|0
1756387500000|2025-08-28 13:25:00|23.96|21.68|22.84|20.67|23.96|21.68|22.84|20.67|0
1756387800000|2025-08-28 13:30:00|23.96|21.68|23.79|21.53|23.96|21.68|23.75|21.49|0
1756388100000|2025-08-28 13:35:00|23.84|21.57|23.82|21.56|24.01|21.73|23.78|21.52|0
1756388400000|2025-08-28 13:40:00|23.77|21.51|23.94|21.66|23.99|21.71|23.77|21.51|0
1756388700000|2025-08-28 13:45:00|23.92|21.64|24.16|21.86|24.17|21.87|23.89|21.62|0
1756389000000|2025-08-28 13:50:00|24.15|21.85|24.35|22.03|24.46|22.13|24.15|21.85|0
1756389300000|2025-08-28 13:55:00|24.36|22.04|24.37|22.05|24.56|22.22|24.28|21.97|0
1756389600000|2025-08-28 14:00:00|24.43|22.11|24.36|22.04|24.45|22.12|24.2|21.89|0
1756389900000|2025-08-28 14:05:00|24.38|22.06|24.09|21.8|24.38|22.06|23.97|21.69|0
1756390200000|2025-08-28 14:10:00|24.12|21.82|24.15|21.85|24.2|21.9|24|21.71|0
1756390500000|2025-08-28 14:15:00|24.14|21.84|24.3|21.99|24.36|22.04|24.11|21.82|0
1756390800000|2025-08-28 14:20:00|24.29|21.98|24.26|21.95|24.32|22.01|24.19|21.88|0
1756391100000|2025-08-28 14:25:00|24.27|21.96|24.34|22.02|24.39|22.06|24.22|21.91|0
1756391400000|2025-08-28 14:30:00|24.33|22.01|24.27|21.96|24.43|22.1|24.07|21.77|0
1756391700000|2025-08-28 14:35:00|24.26|21.95|24.34|22.02|24.45|22.13|24.26|21.95|0
1756392000000|2025-08-28 14:40:00|24.31|22.03|24.15|21.85|24.32|22.03|24.06|21.77|0
1756392300000|2025-08-28 14:45:00|24.16|21.86|24.15|21.85|24.19|21.88|24.01|21.72|0
1756392600000|2025-08-28 14:50:00|24.14|21.84|24.1|21.81|24.22|21.92|24.06|21.77|0
1756392900000|2025-08-28 14:55:00|24.09|21.8|24.12|21.82|24.13|21.83|24.01|21.72|0
1756393200000|2025-08-28 15:00:00|24.1|21.8|24.09|21.8|24.16|21.86|24.04|21.75|0
1756393500000|2025-08-28 15:05:00|24.1|21.81|24.1|21.8|24.15|21.85|24.04|21.75|0
1756393800000|2025-08-28 15:10:00|24.09|21.81|23.97|21.68|24.12|21.82|23.96|21.68|0
1756394100000|2025-08-28 15:15:00|23.99|21.7|23.93|21.65|24.01|21.72|23.84|21.57|0
1756394400000|2025-08-28 15:20:00|23.94|21.66|24.14|21.84|24.19|21.88|23.93|21.65|0
1756394700000|2025-08-28 15:25:00|24.15|21.85|24.3|21.99|24.31|22|24.15|21.85|0
1756395000000|2025-08-28 15:30:00|24.27|21.96|24.1|21.8|24.27|21.96|24.05|21.76|0
1756395300000|2025-08-28 15:35:00|24.11|21.81|24.01|21.72|24.15|21.85|23.96|21.68|0
1756395600000|2025-08-28 15:40:00|24|21.71|23.99|21.7|24.03|21.74|23.92|21.64|0
1756395900000|2025-08-28 15:45:00|24|21.71|23.98|21.7|24.08|21.79|23.98|21.7|0
1756396200000|2025-08-28 15:50:00|23.99|21.71|23.96|21.68|24.05|21.76|23.94|21.66|0
1756396500000|2025-08-28 15:55:00|23.98|21.7|23.88|21.6|24|21.71|23.85|21.58|0
1756396800000|2025-08-28 16:00:00|23.87|21.62|23.9|21.62|23.93|21.65|23.86|21.58|0
1756397100000|2025-08-28 16:05:00|23.89|21.61|23.84|21.57|23.93|21.65|23.82|21.56|0
1756397400000|2025-08-28 16:10:00|23.83|21.56|23.77|21.5|23.91|21.63|23.73|21.47|0
1756397700000|2025-08-28 16:15:00|23.76|21.49|23.92|21.64|23.92|21.64|23.74|21.48|0
1756398000000|2025-08-28 16:20:00|23.91|21.63|23.8|21.53|23.91|21.63|23.75|21.49|0
1756398300000|2025-08-28 16:25:00|23.81|21.54|23.7|21.44|23.81|21.55|23.6|21.36|0
1756398600000|2025-08-28 16:30:00|23.69|21.41|23.89|21.62|23.93|21.65|23.67|21.41|0
1756398900000|2025-08-28 16:35:00|23.88|21.6|23.91|21.63|23.92|21.64|23.81|21.54|0
1756399200000|2025-08-28 16:40:00|23.9|21.64|23.88|21.61|23.94|21.66|23.87|21.59|0
1756399500000|2025-08-28 16:45:00|23.87|21.6|23.89|21.61|23.96|21.68|23.85|21.58|0
1756399800000|2025-08-28 16:50:00|23.9|21.62|23.84|21.57|23.9|21.63|23.82|21.55|0
1756400100000|2025-08-28 16:55:00|23.85|21.58|23.94|21.66|23.99|21.71|23.85|21.58|0
1756400400000|2025-08-28 17:00:00|23.97|21.69|24|21.71|24.03|21.74|23.94|21.66|0
1756400700000|2025-08-28 17:05:00|23.99|21.72|24|21.71|24.03|21.75|23.95|21.67|0
1756401000000|2025-08-28 17:10:00|24.01|21.72|23.93|21.65|24.04|21.75|23.92|21.65|0
1756401300000|2025-08-28 17:15:00|23.92|21.64|23.93|21.65|23.97|21.69|23.9|21.62|0
1756401600000|2025-08-28 17:20:00|23.92|21.66|23.89|21.62|23.97|21.69|23.88|21.61|0
1756401900000|2025-08-28 17:25:00|23.9|21.63|23.9|21.63|23.92|21.64|23.86|21.59|0
1756402200000|2025-08-28 17:30:00|23.89|21.62|23.79|21.53|23.89|21.62|23.75|21.49|0
1756402500000|2025-08-28 17:35:00|23.78|21.52|23.81|21.54|23.82|21.56|23.74|21.48|0
1756402800000|2025-08-28 17:40:00|23.8|21.53|23.79|21.53|23.82|21.55|23.76|21.5|0
1756403100000|2025-08-28 17:45:00|23.78|21.52|23.8|21.54|23.82|21.55|23.76|21.5|0
1756403400000|2025-08-28 17:50:00|23.79|21.53|23.81|21.54|23.83|21.56|23.77|21.51|0
1756403700000|2025-08-28 17:55:00|23.8|21.55|23.79|21.53|23.83|21.56|23.76|21.5|0
1756404000000|2025-08-28 18:00:00|23.78|21.52|23.79|21.52|23.83|21.56|23.78|21.51|0
1756404300000|2025-08-28 18:05:00|23.78|21.51|23.8|21.54|23.82|21.55|23.77|21.51|0
1756404600000|2025-08-28 18:10:00|23.81|21.53|23.8|21.54|23.84|21.57|23.76|21.5|0
1756404900000|2025-08-28 18:15:00|23.81|21.53|23.8|21.53|23.82|21.55|23.77|21.5|0
1756405200000|2025-08-28 18:20:00|23.79|21.52|23.73|21.47|23.8|21.53|23.71|21.46|0
1756405500000|2025-08-28 18:25:00|23.74|21.48|23.74|21.48|23.76|21.5|23.72|21.46|0
1756405800000|2025-08-28 18:30:00|23.75|21.49|23.74|21.48|23.77|21.5|23.71|21.45|0
1756406100000|2025-08-28 18:35:00|23.75|21.49|23.8|21.54|23.82|21.55|23.73|21.47|0
1756406400000|2025-08-28 18:40:00|23.81|21.53|23.76|21.5|23.81|21.54|23.74|21.48|0
1756406700000|2025-08-28 18:45:00|23.75|21.49|23.76|21.5|23.78|21.52|23.73|21.47|0
1756407000000|2025-08-28 18:50:00|23.75|21.49|23.75|21.49|23.78|21.51|23.71|21.45|0
1756407300000|2025-08-28 18:55:00|23.74|21.48|23.75|21.49|23.79|21.52|23.73|21.47|0
1756407600000|2025-08-28 19:00:00|23.76|21.5|23.68|21.42|23.77|21.51|23.64|21.39|0
1756407900000|2025-08-28 19:05:00|23.66|21.4|23.65|21.4|23.73|21.47|23.65|21.4|0
1756408200000|2025-08-28 19:10:00|23.66|21.41|23.7|21.45|23.73|21.47|23.63|21.38|0
1756408500000|2025-08-28 19:15:00|23.71|21.46|23.76|21.5|23.78|21.51|23.7|21.44|0
1756408800000|2025-08-28 19:20:00|23.75|21.49|23.77|21.5|23.8|21.53|23.73|21.47|0
1756409100000|2025-08-28 19:25:00|23.76|21.51|23.76|21.5|23.78|21.51|23.72|21.46|0
1756409400000|2025-08-28 19:30:00|23.77|21.51|23.8|21.54|23.84|21.57|23.74|21.48|0
1756409700000|2025-08-28 19:35:00|23.81|21.53|23.74|21.48|23.81|21.54|23.74|21.48|0
1756410000000|2025-08-28 19:40:00|23.76|21.5|23.66|21.4|23.77|21.5|23.63|21.38|0
1756410300000|2025-08-28 19:45:00|23.65|21.39|23.7|21.45|23.75|21.49|23.62|21.37|0
1756410600000|2025-08-28 19:50:00|23.72|21.44|23.59|21.34|23.82|21.55|23.59|21.34|0
1756410900000|2025-08-28 19:55:00|23.71|21.45|23.75|21.48|23.77|21.51|23.57|21.32|0
1756411200000|2025-08-28 20:00:00|23.79|21.49|23.76|21.49|23.84|21.57|23.72|21.46|0
1756411500000|2025-08-28 20:05:00|23.75|21.5|23.81|21.54|23.82|21.56|23.73|21.47|0
1756411800000|2025-08-28 20:10:00|23.8|21.53|23.88|21.61|23.88|21.61|23.79|21.52|0
1756412100000|2025-08-28 20:15:00|23.87|21.6|23.8|21.54|23.88|21.6|23.8|21.53|0
1756412400000|2025-08-28 20:20:00|23.81|21.53|23.81|21.54|23.83|21.56|23.79|21.53|0
1756412700000|2025-08-28 20:25:00|23.82|21.55|23.79|21.53|23.82|21.55|23.78|21.52|0
1756413000000|2025-08-28 20:30:00|23.8|21.52|23.8|21.53|23.82|21.55|23.78|21.52|0
1756413300000|2025-08-28 20:35:00|23.79|21.51|23.8|21.54|23.81|21.55|23.78|21.51|0
1756413600000|2025-08-28 20:40:00|23.81|21.53|23.81|21.54|23.83|21.56|23.79|21.53|0
1756413900000|2025-08-28 20:45:00|23.83|21.56|23.86|21.59|23.87|21.6|23.8|21.53|0
1756414200000|2025-08-28 20:50:00|23.87|21.6|23.86|21.59|23.88|21.61|23.85|21.58|0
1756414500000|2025-08-28 20:55:00|23.87|21.6|23.89|21.61|23.9|21.62|23.86|21.59|0
1756414800000|2025-08-28 21:00:00|23.88|21.59|23.87|21.6|23.88|21.6|23.84|21.57|0
1756415100000|2025-08-28 21:05:00|23.86|21.59|23.9|21.62|23.92|21.64|23.86|21.59|0
1756415400000|2025-08-28 21:10:00|23.89|21.61|23.9|21.62|23.9|21.62|23.88|21.61|0
1756415700000|2025-08-28 21:15:00|23.89|21.61|23.9|21.62|23.9|21.63|23.88|21.61|0
1756416300000|2025-08-28 21:25:00|23.89|21.61|23.9|21.62|23.9|21.63|23.88|21.61|0
1756416600000|2025-08-28 21:30:00|23.89|21.61|23.9|21.62|23.91|21.63|23.89|21.61|0
1756416900000|2025-08-28 21:35:00|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.62|0
1756417200000|2025-08-28 21:40:00|23.9|21.62|23.9|21.62|23.91|21.62|23.9|21.62|0
1756417800000|2025-08-28 21:50:00||21.63||21.62||21.63||21.62|0
1756418100000|2025-08-28 21:55:00|23.89|21.61|23.88|21.61|23.9|21.63|23.88|21.6|0
1756418400000|2025-08-28 22:00:00|23.86|21.59|23.89|21.61|23.94|21.66|23.85|21.57|0
1756418700000|2025-08-28 22:05:00|23.88|21.6|23.91|21.63|23.91|21.63|23.84|21.57|0
1756419000000|2025-08-28 22:10:00|23.9|21.62|23.92|21.65|23.92|21.65|23.86|21.59|0
1756419300000|2025-08-28 22:15:00|23.91|21.64|23.93|21.65|23.94|21.66|23.88|21.61|0
1756419600000|2025-08-28 22:20:00|23.94|21.66|23.9|21.62|23.95|21.67|23.9|21.62|0
1756419900000|2025-08-28 22:25:00|23.91|21.63|23.93|21.65|23.95|21.67|23.89|21.61|0
1756420200000|2025-08-28 22:30:00|23.94|21.66|23.94|21.66|23.95|21.67|23.9|21.62|0
1756420500000|2025-08-28 22:35:00|23.95|21.67|23.98|21.7|23.99|21.71|23.95|21.67|0
1756420800000|2025-08-28 22:40:00|23.99|21.71|24.01|21.73|24.02|21.73|23.99|21.71|0
1756421100000|2025-08-28 22:45:00|24|21.72|23.99|21.71|24.02|21.73|23.99|21.71|0
1756421400000|2025-08-28 22:50:00|24|21.7|23.98|21.7|24.01|21.72|23.97|21.68|0
1756421700000|2025-08-28 22:55:00|23.99|21.71|23.98|21.7|24.02|21.73|23.98|21.69|0
1756422000000|2025-08-28 23:00:00|23.97|21.69|23.98|21.7|24.01|21.73|23.95|21.67|0
1756422300000|2025-08-28 23:05:00|23.97|21.69|23.95|21.66|23.98|21.7|23.94|21.66|0
1756422600000|2025-08-28 23:10:00|23.94|21.67|23.98|21.69|23.98|21.69|23.94|21.67|0
1756422900000|2025-08-28 23:15:00|23.97|21.68|23.96|21.68|23.97|21.69|23.95|21.67|0
1756423200000|2025-08-28 23:20:00|23.97|21.69|23.97|21.69|23.98|21.7|23.97|21.68|0
1756423500000|2025-08-28 23:25:00|23.96|21.68|23.96|21.68|23.97|21.69|23.96|21.68|0
1756423800000|2025-08-28 23:30:00|23.97|21.67|23.95|21.67|23.97|21.68|23.95|21.67|0
1756424100000|2025-08-28 23:35:00|23.94|21.66|23.91|21.63|23.95|21.67|23.91|21.63|0
1756424400000|2025-08-28 23:40:00|23.92|21.64|23.91|21.64|23.93|21.65|23.91|21.63|0
1756424700000|2025-08-28 23:45:00|23.92|21.65|23.94|21.66|23.94|21.66|23.92|21.64|0
1756425000000|2025-08-28 23:50:00|23.93|21.65|23.93|21.65|23.96|21.68|23.92|21.64|0
1756425300000|2025-08-28 23:55:00|23.92|21.64|23.93|21.65|23.93|21.65|23.9|21.63|0
1756425600000|2025-08-29 00:00:00|23.94|21.66|23.93|21.65|23.98|21.69|23.91|21.64|0
1756425900000|2025-08-29 00:05:00|23.92|21.64|23.96|21.68|23.96|21.68|23.9|21.62|0
1756426200000|2025-08-29 00:10:00|23.95|21.67|23.92|21.64|23.95|21.67|23.91|21.63|0
1756426500000|2025-08-29 00:15:00|23.93|21.65|23.77|21.5|23.93|21.65|23.77|21.5|0
1756426800000|2025-08-29 00:20:00|23.76|21.49|23.77|21.51|23.8|21.53|23.74|21.48|0
1756427100000|2025-08-29 00:25:00|23.76|21.5|23.77|21.51|23.78|21.52|23.74|21.48|0
1756427400000|2025-08-29 00:30:00|23.78|21.52|23.72|21.46|23.79|21.52|23.7|21.45|0
1756427700000|2025-08-29 00:35:00|23.71|21.45|23.72|21.46|23.73|21.47|23.7|21.44|0
1756428000000|2025-08-29 00:40:00|23.69|21.44|23.71|21.45|23.73|21.47|23.69|21.43|0
1756428300000|2025-08-29 00:45:00|23.7|21.44|23.72|21.46|23.73|21.47|23.7|21.44|0
1756428600000|2025-08-29 00:50:00|23.73|21.47|23.71|21.45|23.73|21.47|23.7|21.44|0
1756428900000|2025-08-29 00:55:00|23.72|21.46|23.72|21.46|23.74|21.48|23.71|21.45|0
1756429200000|2025-08-29 01:00:00|23.71|21.45|23.71|21.45|23.74|21.47|23.7|21.44|0
1756429500000|2025-08-29 01:05:00|23.72|21.46|23.82|21.55|23.85|21.58|23.71|21.45|0
1756429800000|2025-08-29 01:10:00|23.8|21.53|23.8|21.53|23.83|21.56|23.79|21.52|0
1756430100000|2025-08-29 01:15:00|23.81|21.54|23.8|21.54|23.82|21.55|23.79|21.53|0
1756430400000|2025-08-29 01:20:00|23.81|21.55|23.82|21.55|23.84|21.57|23.8|21.53|0
1756430700000|2025-08-29 01:25:00|23.83|21.56|23.82|21.55|23.83|21.56|23.8|21.54|0
1756431000000|2025-08-29 01:30:00|23.83|21.56|23.83|21.56|23.86|21.59|23.81|21.54|0
1756431300000|2025-08-29 01:35:00|23.84|21.57|23.83|21.56|23.84|21.57|23.83|21.56|0
1756431600000|2025-08-29 01:40:00|23.82|21.55|23.82|21.55|23.84|21.57|23.8|21.54|0
1756431900000|2025-08-29 01:45:00|23.83|21.56|23.81|21.54|23.83|21.56|23.79|21.53|0
1756432200000|2025-08-29 01:50:00|23.82|21.55|23.84|21.57|23.84|21.57|23.81|21.54|0
1756432500000|2025-08-29 01:55:00|23.85|21.58|23.82|21.55|23.86|21.59|23.82|21.55|0
1756432800000|2025-08-29 02:00:00|23.81|21.54|23.83|21.56|23.84|21.57|23.79|21.53|0
1756433100000|2025-08-29 02:05:00|23.84|21.57|23.82|21.55|23.84|21.57|23.82|21.55|0
1756433400000|2025-08-29 02:10:00|23.83|21.56|23.82|21.55|23.86|21.59|23.81|21.55|0
1756433700000|2025-08-29 02:15:00|23.84|21.57|23.83|21.56|23.86|21.58|23.82|21.55|0
1756434000000|2025-08-29 02:20:00|23.84|21.57|23.84|21.57|23.85|21.58|23.81|21.54|0
1756434300000|2025-08-29 02:25:00|23.83|21.56|23.95|21.67|23.96|21.68|23.79|21.53|0
1756434600000|2025-08-29 02:30:00|23.96|21.68|23.95|21.67|23.96|21.68|23.93|21.65|0
1756434900000|2025-08-29 02:35:00|23.96|21.66|23.93|21.65|23.96|21.67|23.93|21.65|0
1756435200000|2025-08-29 02:40:00|23.94|21.66|23.93|21.65|23.94|21.66|23.93|21.65|0
1756435500000|2025-08-29 02:45:00|24.04|21.75|23.95|21.67|24.04|21.75|23.93|21.65|0
1756435800000|2025-08-29 02:50:00|23.94|21.66|23.93|21.65|23.95|21.67|23.93|21.65|0
1756436100000|2025-08-29 02:55:00|23.92|21.64|23.94|21.66|23.94|21.66|23.91|21.63|0
1756436400000|2025-08-29 03:00:00|23.93|21.65|23.88|21.6|23.93|21.65|23.85|21.58|0
1756436700000|2025-08-29 03:05:00|23.87|21.59|23.87|21.59|23.97|21.69|23.85|21.57|0
1756437000000|2025-08-29 03:10:00|23.84|21.57|23.85|21.58|23.86|21.59|23.84|21.57|0
1756437300000|2025-08-29 03:15:00|23.84|21.57|23.84|21.57|23.88|21.61|23.84|21.57|0
1756437600000|2025-08-29 03:20:00|23.85|21.58|23.86|21.59|23.88|21.6|23.85|21.58|0
1756437900000|2025-08-29 03:25:00|23.87|21.6|23.89|21.61|23.89|21.62|23.85|21.58|0
1756438200000|2025-08-29 03:30:00|23.9|21.62|23.88|21.6|23.9|21.62|23.88|21.6|0
1756438500000|2025-08-29 03:35:00|23.87|21.59|23.86|21.59|23.89|21.62|23.85|21.58|0
1756438800000|2025-08-29 03:40:00|23.85|21.58|23.86|21.59|23.88|21.6|23.83|21.56|0
1756439100000|2025-08-29 03:45:00|23.87|21.6|23.89|21.61|23.89|21.62|23.85|21.58|0
1756439400000|2025-08-29 03:50:00|23.87|21.6|23.88|21.61|23.88|21.61|23.86|21.59|0
1756439700000|2025-08-29 03:55:00|23.89|21.62|23.88|21.61|23.91|21.63|23.86|21.59|0
1756440000000|2025-08-29 04:00:00|23.9|21.6|23.85|21.58|23.9|21.62|23.85|21.58|0
1756440300000|2025-08-29 04:05:00|23.86|21.59|23.89|21.61|23.89|21.62|23.85|21.58|0
1756440600000|2025-08-29 04:10:00|23.88|21.6|23.88|21.61|23.9|21.62|23.87|21.6|0
1756440900000|2025-08-29 04:15:00|23.87|21.6|23.88|21.6|23.88|21.61|23.87|21.6|0
1756441200000|2025-08-29 04:20:00|23.89|21.61|23.89|21.61|23.9|21.62|23.87|21.6|0
1756441500000|2025-08-29 04:25:00|23.88|21.6|23.89|21.61|23.9|21.63|23.88|21.6|0
1756441800000|2025-08-29 04:30:00|23.88|21.62|23.89|21.61|23.9|21.62|23.88|21.61|0
1756442100000|2025-08-29 04:35:00|23.88|21.6|23.89|21.62|23.89|21.62|23.87|21.6|0
1756442400000|2025-08-29 04:40:00|23.88|21.61|23.89|21.61|23.9|21.62|23.88|21.61|0
1756442700000|2025-08-29 04:45:00|23.9|21.62|23.89|21.62|23.9|21.62|23.87|21.6|0
1756443000000|2025-08-29 04:50:00|23.88|21.61|23.87|21.6|23.9|21.63|23.87|21.6|0
1756443300000|2025-08-29 04:55:00|23.88|21.62|23.88|21.61|23.9|21.62|23.88|21.6|0
1756443600000|2025-08-29 05:00:00|23.89|21.62|23.83|21.56|23.89|21.62|23.83|21.56|0
1756443900000|2025-08-29 05:05:00|23.82|21.55|23.85|21.57|23.85|21.57|23.82|21.55|0
1756444200000|2025-08-29 05:10:00|23.84|21.56|23.83|21.56|23.84|21.57|23.83|21.56|0
1756444500000|2025-08-29 05:15:00|23.84|21.57|23.85|21.58|23.85|21.58|23.83|21.56|0
1756444800000|2025-08-29 05:20:00|23.86|21.59|23.91|21.63|23.93|21.65|23.83|21.56|0
1756445100000|2025-08-29 05:25:00|23.93|21.64|23.92|21.64|23.93|21.65|23.89|21.62|0
1756445400000|2025-08-29 05:30:00|23.93|21.65|23.9|21.63|23.93|21.65|23.89|21.61|0
1756445700000|2025-08-29 05:35:00|23.91|21.62|23.9|21.63|23.91|21.63|23.89|21.62|0
1756446000000|2025-08-29 05:40:00|23.91|21.64|23.91|21.63|23.92|21.64|23.89|21.61|0
1756446300000|2025-08-29 05:45:00|23.9|21.62|23.88|21.61|23.91|21.63|23.87|21.6|0
1756446600000|2025-08-29 05:50:00|23.87|21.6|23.84|21.57|23.89|21.61|23.81|21.54|0
1756446900000|2025-08-29 05:55:00|23.85|21.58|23.83|21.56|23.85|21.58|23.82|21.55|0
1756447200000|2025-08-29 06:00:00|23.82|21.55|23.86|21.59|23.87|21.6|23.82|21.55|0
1756447500000|2025-08-29 06:05:00|23.85|21.58|23.84|21.57|23.88|21.61|23.82|21.55|0
1756447800000|2025-08-29 06:10:00|23.83|21.56|23.84|21.57|23.85|21.58|23.82|21.56|0
1756448100000|2025-08-29 06:15:00|23.82|21.56|23.79|21.52|23.85|21.58|23.78|21.52|0
1756448400000|2025-08-29 06:20:00|23.78|21.53|23.73|21.47|23.8|21.53|23.68|21.42|0
1756448700000|2025-08-29 06:25:00|23.74|21.48|23.73|21.47|23.75|21.48|23.71|21.45|0
1756449000000|2025-08-29 06:30:00|23.75|21.49|23.75|21.49|23.77|21.5|23.72|21.46|0
1756449300000|2025-08-29 06:35:00|23.76|21.5|23.75|21.49|23.77|21.5|23.73|21.47|0
1756449600000|2025-08-29 06:40:00|23.76|21.5|23.76|21.5|23.77|21.51|23.72|21.46|0
1756449900000|2025-08-29 06:45:00|23.75|21.49|23.75|21.49|23.77|21.51|23.72|21.46|0
1756450200000|2025-08-29 06:50:00|23.74|21.48|23.75|21.49|23.76|21.5|23.74|21.48|0
1756450500000|2025-08-29 06:55:00|23.76|21.48|23.75|21.49|23.76|21.5|23.75|21.48|0
1756450800000|2025-08-29 07:00:00|23.76|21.51|23.77|21.51|23.77|21.51|23.71|21.45|0
1756451100000|2025-08-29 07:05:00|23.75|21.48|23.75|21.49|23.77|21.5|23.73|21.47|0
1756451400000|2025-08-29 07:10:00|23.76|21.5|23.72|21.46|23.78|21.51|23.72|21.46|0
1756451700000|2025-08-29 07:15:00|23.73|21.47|23.74|21.48|23.77|21.5|23.73|21.47|0
1756452000000|2025-08-29 07:20:00|23.73|21.47|23.74|21.48|23.76|21.49|23.7|21.44|0
1756452300000|2025-08-29 07:25:00|23.75|21.49|23.75|21.49|23.78|21.51|23.73|21.47|0
1756452600000|2025-08-29 07:30:00|23.77|21.5|23.74|21.48|23.77|21.5|23.73|21.47|0
1756452900000|2025-08-29 07:35:00|23.75|21.49|23.8|21.53|23.81|21.55|23.74|21.48|0
1756453200000|2025-08-29 07:40:00|23.79|21.52|23.79|21.52|23.82|21.55|23.77|21.5|0
1756453500000|2025-08-29 07:45:00|23.8|21.53|23.84|21.57|23.87|21.59|23.77|21.51|0
1756453800000|2025-08-29 07:50:00|23.85|21.58|23.84|21.57|23.86|21.59|23.82|21.55|0
1756454100000|2025-08-29 07:55:00|23.82|21.55|23.9|21.62|23.9|21.63|23.82|21.55|0
1756454400000|2025-08-29 08:00:00|23.91|21.63|23.89|21.61|23.94|21.66|23.83|21.56|0
1756454700000|2025-08-29 08:05:00|23.9|21.62|24.04|21.75|24.08|21.78|23.88|21.6|0
1756455000000|2025-08-29 08:10:00|24.05|21.76|24.06|21.77|24.08|21.78|24.03|21.74|0
1756455300000|2025-08-29 08:15:00|24.05|21.76|24.05|21.76|24.08|21.78|24.03|21.74|0
1756455600000|2025-08-29 08:20:00|24.06|21.77|24.04|21.75|24.07|21.78|24.02|21.73|0
1756455900000|2025-08-29 08:25:00|24.03|21.74|24.05|21.76|24.07|21.78|24.02|21.73|0
1756456200000|2025-08-29 08:30:00|24.06|21.77|24.03|21.74|24.07|21.78|24.02|21.73|0
1756456500000|2025-08-29 08:35:00|24.04|21.75|24.03|21.74|24.07|21.78|24|21.72|0
1756456800000|2025-08-29 08:40:00|24.04|21.75|24.04|21.75|24.07|21.78|24.02|21.73|0
1756457100000|2025-08-29 08:45:00|24.03|21.74|24.04|21.75|24.09|21.79|24.02|21.73|0
1756457400000|2025-08-29 08:50:00|24.05|21.76|24.1|21.8|24.13|21.83|24.02|21.73|0
1756457700000|2025-08-29 08:55:00|24.11|21.81|24.21|21.9|24.22|21.91|24.06|21.77|0
1756458000000|2025-08-29 09:00:00|24.2|21.89|24.28|21.97|24.42|22.09|24.18|21.88|0
1756458300000|2025-08-29 09:05:00|24.29|21.98|24.18|21.87|24.31|22|24.18|21.87|0
1756458600000|2025-08-29 09:10:00|24.19|21.88|24.18|21.87|24.21|21.9|24.15|21.85|0
1756458900000|2025-08-29 09:15:00|24.17|21.88|24.13|21.83|24.19|21.89|24.11|21.82|0
1756459200000|2025-08-29 09:20:00|24.14|21.84|24.14|21.84|24.14|21.84|24.1|21.81|0
1756459500000|2025-08-29 09:25:00|24.15|21.85|24.13|21.83|24.15|21.85|24.11|21.82|0
1756459800000|2025-08-29 09:30:00|24.08|21.79|24.08|21.78|24.12|21.83|24.06|21.77|0
1756460100000|2025-08-29 09:35:00|24.07|21.77|24.14|21.84|24.15|21.85|24.06|21.77|0
1756460400000|2025-08-29 09:40:00|24.13|21.83|24.13|21.83|24.17|21.86|24.11|21.81|0
1756460700000|2025-08-29 09:45:00|24.15|21.85|24.15|21.85|24.17|21.87|24.12|21.82|0
1756461000000|2025-08-29 09:50:00|24.13|21.84|24.14|21.84|24.17|21.87|24.11|21.81|0
1756461300000|2025-08-29 09:55:00|24.15|21.85|24.15|21.85|24.16|21.86|24.12|21.82|0
1756461600000|2025-08-29 10:00:00|24.14|21.84|24.19|21.89|24.21|21.9|24.13|21.83|0
1756461900000|2025-08-29 10:05:00|24.21|21.9|24.19|21.89|24.22|21.91|24.17|21.87|0
1756462200000|2025-08-29 10:10:00|24.18|21.88|24.09|21.8|24.2|21.89|24.07|21.78|0
1756462500000|2025-08-29 10:15:00|24.1|21.78|24.1|21.8|24.12|21.82|24.07|21.78|0
1756462800000|2025-08-29 10:20:00|24.09|21.81|24.1|21.8|24.11|21.82|24.08|21.78|0
1756463100000|2025-08-29 10:25:00|24.09|21.79|24.09|21.8|24.11|21.81|24.06|21.77|0
1756463400000|2025-08-29 10:30:00|24.1|21.81|24.08|21.78|24.12|21.82|24.06|21.77|0
1756463700000|2025-08-29 10:35:00|24.09|21.8|24.1|21.8|24.11|21.82|24.07|21.78|0
1756464000000|2025-08-29 10:40:00|24.11|21.82|24.14|21.84|24.16|21.86|24.08|21.79|0
1756464300000|2025-08-29 10:45:00|24.13|21.83|24.16|21.86|24.17|21.87|24.13|21.83|0
1756464600000|2025-08-29 10:50:00|24.15|21.85|24.16|21.86|24.16|21.86|24.13|21.83|0
1756464900000|2025-08-29 10:55:00|24.17|21.87|24.19|21.88|24.22|21.91|24.14|21.84|0
1756465200000|2025-08-29 11:00:00|24.2|21.89|24.18|21.88|24.21|21.9|24.16|21.86|0
1756465500000|2025-08-29 11:05:00|24.19|21.89|24.2|21.9|24.21|21.9|24.16|21.86|0
1756465800000|2025-08-29 11:10:00|24.19|21.89|24.13|21.83|24.2|21.89|24.12|21.82|0
1756466100000|2025-08-29 11:15:00|24.12|21.82|24.08|21.78|24.14|21.84|24.07|21.78|0
1756466400000|2025-08-29 11:20:00|24.07|21.79|24.08|21.79|24.11|21.81|24.07|21.77|0
1756466700000|2025-08-29 11:25:00|24.09|21.8|24.08|21.79|24.1|21.81|24.05|21.76|0
1756467000000|2025-08-29 11:30:00|24.09|21.8|24.09|21.8|24.11|21.81|24.07|21.78|0
1756467300000|2025-08-29 11:35:00|24.08|21.79|24.1|21.8|24.17|21.87|24.06|21.77|0
1756467600000|2025-08-29 11:40:00|24.11|21.82|24.15|21.85|24.15|21.85|24.07|21.78|0
1756467900000|2025-08-29 11:45:00|24.14|21.84|24.2|21.89|24.2|21.89|24.12|21.83|0
1756468200000|2025-08-29 11:50:00|24.21|21.9|24.2|21.9|24.21|21.91|24.19|21.88|0
1756468500000|2025-08-29 11:55:00|24.19|21.89|24.09|21.79|24.21|21.91|24.07|21.78|0
1756468800000|2025-08-29 12:00:00|24.1|21.81|24.16|21.86|24.16|21.86|24.09|21.79|0
1756469100000|2025-08-29 12:05:00|24.14|21.84|24.15|21.85|24.26|21.95|24.12|21.82|0
1756469400000|2025-08-29 12:10:00|24.19|21.89|24.18|21.88|24.21|21.9|24.18|21.88|0
1756469700000|2025-08-29 12:15:00|24.14|21.84|24.21|21.9|24.21|21.9|24.12|21.82|0
1756470000000|2025-08-29 12:20:00|24.2|21.89|24.21|21.9|24.22|21.91|24.17|21.87|0
1756470300000|2025-08-29 12:25:00|24.23|21.93|24.17|21.86|24.23|21.93|24.12|21.83|0
1756470600000|2025-08-29 12:30:00|24.15|21.87|23.96|21.68|24.15|21.87|23.01|20.82|0
1756470900000|2025-08-29 12:35:00|23.95|21.67|24.04|21.75|24.08|21.79|23.93|21.65|0
1756471200000|2025-08-29 12:40:00|24.03|21.74|24.03|21.74|24.11|21.82|24.01|21.72|0
1756471500000|2025-08-29 12:45:00|24.04|21.75|23.99|21.71|24.06|21.77|23.96|21.67|0
1756471800000|2025-08-29 12:50:00|23.98|21.7|23.99|21.7|24.02|21.74|23.96|21.68|0
1756472100000|2025-08-29 12:55:00|24|21.71|23.98|21.69|24.01|21.72|23.97|21.69|0
1756472400000|2025-08-29 13:00:00|23.99|21.71|23.99|21.7|24.02|21.73|23.64|21.39|0
1756472700000|2025-08-29 13:05:00|23.98|21.71|23.99|21.71|24.01|21.72|23.96|21.68|0
1756473000000|2025-08-29 13:10:00|23.98|21.7|23.98|21.7|24.03|21.74|23.97|21.69|0
1756473300000|2025-08-29 13:15:00|23.97|21.69|24.06|21.77|24.07|21.78|23.96|21.68|0
1756473600000|2025-08-29 13:20:00|24.05|21.76|24.04|21.75|24.06|21.77|24|21.71|0
1756473900000|2025-08-29 13:25:00|24.05|21.76|24.01|21.73|24.05|21.76|24.01|21.72|0
1756474200000|2025-08-29 13:30:00|24.02|21.74|23.84|21.57|24.09|21.8|23.82|21.55|0
1756474500000|2025-08-29 13:35:00|23.85|21.6|23.97|21.69|24.01|21.72|23.79|21.52|0
1756474800000|2025-08-29 13:40:00|23.98|21.7|23.94|21.66|24|21.72|23.85|21.58|0
1756475100000|2025-08-29 13:45:00|23.96|21.68|24.32|22|24.32|22|23.94|21.66|0
1756475400000|2025-08-29 13:50:00|24.34|22.02|24.34|22.02|24.4|22.07|24.23|21.93|0
1756475700000|2025-08-29 13:55:00|24.32|22.01|24.61|22.26|24.66|22.31|24.32|22.01|0
1756476000000|2025-08-29 14:00:00|24.58|22.24|25.05|22.66|25.05|22.66|24.51|22.17|0
1756476300000|2025-08-29 14:05:00|25.08|22.69|25.32|22.92|25.43|23.03|25.01|22.63|0
1756476600000|2025-08-29 14:10:00|25.3|22.9|25.16|22.76|25.35|22.95|25.14|22.75|0
1756476900000|2025-08-29 14:15:00|25.2|22.8|25.19|22.79|25.36|22.96|25.19|22.79|0
1756477200000|2025-08-29 14:20:00|25.21|22.81|25.08|22.69|25.24|22.84|24.93|22.55|0
1756477500000|2025-08-29 14:25:00|25.07|22.68|24.96|22.58|25.27|22.87|24.96|22.58|0
1756477800000|2025-08-29 14:30:00|24.97|22.59|24.68|22.33|24.99|22.61|24.66|22.32|0
1756478100000|2025-08-29 14:35:00|24.69|22.34|24.57|22.23|24.75|22.4|24.56|22.22|0
1756478400000|2025-08-29 14:40:00|24.61|22.26|24.79|22.43|24.81|22.45|24.45|22.12|0
1756478700000|2025-08-29 14:45:00|24.8|22.44|24.98|22.6|25.08|22.69|24.75|22.4|0
1756479000000|2025-08-29 14:50:00|24.95|22.57|25.06|22.67|25.19|22.79|24.95|22.57|0
1756479300000|2025-08-29 14:55:00|25.05|22.69|24.98|22.6|25.12|22.73|24.89|22.52|0
1756479600000|2025-08-29 15:00:00|25|22.62|24.84|22.47|25.06|22.67|24.81|22.45|0
1756479900000|2025-08-29 15:05:00|24.86|22.48|24.65|22.3|24.91|22.54|24.6|22.25|0
1756480200000|2025-08-29 15:10:00|24.66|22.31|24.62|22.28|24.7|22.34|24.55|22.21|0
1756480500000|2025-08-29 15:15:00|24.6|22.26|24.66|22.32|24.68|22.33|24.56|22.22|0
1756480800000|2025-08-29 15:20:00|24.68|22.33|24.71|22.36|24.74|22.39|24.6|22.26|0
1756481100000|2025-08-29 15:25:00|24.72|22.37|24.71|22.36|24.73|22.38|24.62|22.27|0
1756481400000|2025-08-29 15:30:00|24.68|22.33|24.76|22.4|24.83|22.47|24.63|22.28|0
1756481700000|2025-08-29 15:35:00|24.74|22.38|24.72|22.37|24.79|22.43|24.72|22.36|0
1756482000000|2025-08-29 15:40:00|24.73|22.38|24.85|22.48|24.89|22.52|24.71|22.35|0
1756482300000|2025-08-29 15:45:00|24.84|22.47|24.86|22.49|24.93|22.55|24.8|22.43|0
1756482600000|2025-08-29 15:50:00|24.87|22.5|24.96|22.58|25.03|22.65|24.87|22.5|0
1756482900000|2025-08-29 15:55:00|24.94|22.57|25.01|22.63|25.04|22.66|24.91|22.54|0
1756483200000|2025-08-29 16:00:00|25.02|22.64|24.88|22.51|25.05|22.66|24.81|22.45|0
1756483500000|2025-08-29 16:05:00|24.89|22.52|25.02|22.63|25.05|22.66|24.89|22.52|0
1756483800000|2025-08-29 16:10:00|25.04|22.64|24.95|22.58|25.05|22.66|24.93|22.56|0
1756484100000|2025-08-29 16:15:00|24.97|22.57|25.13|22.74|25.13|22.74|24.89|22.52|0
1756484400000|2025-08-29 16:20:00|25.12|22.73|25.12|22.73|25.16|22.76|25.08|22.69|0
1756484700000|2025-08-29 16:25:00|25.13|22.72|25.27|22.87|25.3|22.9|25.09|22.7|0
1756485000000|2025-08-29 16:30:00|25.26|22.86|25.19|22.79|25.27|22.87|25.14|22.75|0
1756485300000|2025-08-29 16:35:00|25.2|22.8|25.02|22.63|25.2|22.8|25.02|22.63|0
1756485600000|2025-08-29 16:40:00|25.03|22.64|25.01|22.63|25.07|22.68|24.99|22.61|0
1756485900000|2025-08-29 16:45:00|25.02|22.64|25.09|22.7|25.09|22.7|24.92|22.55|0
1756486200000|2025-08-29 16:50:00|25.08|22.69|25.02|22.63|25.12|22.73|25.01|22.63|0
1756486500000|2025-08-29 16:55:00|25.01|22.62|25.04|22.66|25.08|22.69|24.98|22.6|0
1756486800000|2025-08-29 17:00:00|25.06|22.67|25.29|22.89|25.32|22.92|25.05|22.66|0
1756487100000|2025-08-29 17:05:00|25.27|22.87|25.22|22.82|25.34|22.94|25.19|22.79|0
1756487400000|2025-08-29 17:10:00|25.24|22.84|25.33|22.93|25.34|22.94|25.23|22.83|0
1756487700000|2025-08-29 17:15:00|25.32|22.92|25.33|22.93|25.43|23.03|25.26|22.86|0
1756488000000|2025-08-29 17:20:00|25.32|22.92|25.26|22.86|25.32|22.92|25.15|22.75|0
1756488300000|2025-08-29 17:25:00|25.25|22.85|25.21|22.81|25.27|22.87|25.19|22.79|0
1756488600000|2025-08-29 17:30:00|25.2|22.8|25.16|22.77|25.24|22.84|25.08|22.69|0
1756488900000|2025-08-29 17:35:00|25.15|22.76|25.16|22.77|25.21|22.81|25.13|22.73|0
1756489200000|2025-08-29 17:40:00|25.15|22.76|25.11|22.72|25.18|22.78|25.08|22.69|0
1756489500000|2025-08-29 17:45:00|25.1|22.71|24.99|22.61|25.11|22.72|24.98|22.6|0
1756489800000|2025-08-29 17:50:00|25|22.62|24.9|22.53|25.01|22.63|24.85|22.48|0
1756490100000|2025-08-29 17:55:00|24.92|22.54|25|22.62|25.09|22.7|24.9|22.53|0
1756490400000|2025-08-29 18:00:00|25.01|22.63|25.02|22.64|25.08|22.69|24.99|22.61|0
1756490700000|2025-08-29 18:05:00|25.03|22.65|25.02|22.64|25.08|22.69|24.98|22.6|0
1756491000000|2025-08-29 18:10:00|25.03|22.65|24.99|22.61|25.06|22.68|24.96|22.59|0
1756491300000|2025-08-29 18:15:00|25|22.62|25.01|22.63|25.06|22.68|24.97|22.59|0
1756491600000|2025-08-29 18:20:00|25.02|22.64|25.11|22.72|25.15|22.75|25.02|22.63|0
1756491900000|2025-08-29 18:25:00|25.12|22.71|25.07|22.68|25.15|22.76|25.06|22.67|0
1756492200000|2025-08-29 18:30:00|25.06|22.72|25.01|22.63|25.13|22.73|24.99|22.61|0
1756492500000|2025-08-29 18:35:00|25.02|22.62|25.03|22.64|25.04|22.66|24.9|22.53|0
1756492800000|2025-08-29 18:40:00|25.02|22.63|25.08|22.69|25.08|22.69|24.99|22.61|0
1756493100000|2025-08-29 18:45:00|25.07|22.68|25.02|22.64|25.08|22.69|24.98|22.6|0
1756493400000|2025-08-29 18:50:00|25.03|22.65|25.07|22.68|25.14|22.75|24.98|22.6|0
1756493700000|2025-08-29 18:55:00|25.08|22.69|25|22.62|25.11|22.72|25|22.62|0
1756494000000|2025-08-29 19:00:00|25.01|22.63|25.01|22.63|25.06|22.68|24.97|22.59|0
1756494300000|2025-08-29 19:05:00|25|22.62|24.94|22.56|25.01|22.63|24.88|22.51|0
1756494600000|2025-08-29 19:10:00|24.93|22.54|24.92|22.55|24.97|22.59|24.88|22.51|0
1756494900000|2025-08-29 19:15:00|24.91|22.54|24.91|22.54|24.92|22.55|24.88|22.51|0
1756495200000|2025-08-29 19:20:00|24.92|22.55|24.91|22.54|24.95|22.57|24.86|22.49|0
1756495500000|2025-08-29 19:25:00|24.92|22.55|24.91|22.54|25.02|22.64|24.9|22.53|0
1756495800000|2025-08-29 19:30:00|24.89|22.52|24.98|22.6|25|22.62|24.87|22.5|0
1756496100000|2025-08-29 19:35:00|24.97|22.59|24.95|22.57|25.09|22.7|24.94|22.56|0
1756496400000|2025-08-29 19:40:00|24.94|22.56|24.8|22.44|24.99|22.61|24.78|22.42|0
1756496700000|2025-08-29 19:45:00|24.81|22.45|24.83|22.47|24.92|22.55|24.76|22.4|0
1756497000000|2025-08-29 19:50:00|24.84|22.48|25.05|22.67|25.12|22.73|24.81|22.45|0
1756497300000|2025-08-29 19:55:00|25.07|22.68|24.75|22.39|25.13|22.74|24.75|22.39|0
1756497600000|2025-08-29 20:00:00|24.7|22.34|24.87|22.5|24.9|22.53|24.64|22.29|0
1756497900000|2025-08-29 20:05:00|24.88|22.51|24.97|22.6|25|22.62|24.84|22.48|0
1756498200000|2025-08-29 20:10:00|24.98|22.59|24.96|22.59|25.01|22.63|24.92|22.55|0
1756685700000|2025-09-01 00:15:00|24.4|22.08|24.42|22.09|24.46|22.13|24.4|22.08|0
1756686000000|2025-09-01 00:20:00|24.43|22.1|24.47|22.14|24.49|22.16|24.42|22.09|0
1756686300000|2025-09-01 00:25:00|24.48|22.15|24.53|22.2|24.53|22.2|24.47|22.14|0
1756686600000|2025-09-01 00:30:00|24.52|22.19|24.47|22.14|24.52|22.19|24.43|22.1|0
1756686900000|2025-09-01 00:35:00|24.46|22.13|24.46|22.13|24.49|22.16|24.46|22.13|0
1756687200000|2025-09-01 00:40:00|24.45|22.12|24.45|22.13|24.46|22.13|24.43|22.11|0
1756687500000|2025-09-01 00:45:00|24.44|22.12|24.45|22.12|24.46|22.13|24.44|22.11|0
1756687800000|2025-09-01 00:50:00|24.46|22.13|24.47|22.14|24.47|22.14|24.45|22.12|0
1756688100000|2025-09-01 00:55:00|24.46|22.13|24.47|22.14|24.47|22.14|24.45|22.12|0
1756688400000|2025-09-01 01:00:00|24.46|22.13|24.45|22.12|24.51|22.18|24.44|22.11|0
1756688700000|2025-09-01 01:05:00|24.46|22.13|24.47|22.14|24.49|22.16|24.45|22.12|0
1756689000000|2025-09-01 01:10:00|24.48|22.15|24.47|22.14|24.49|22.16|24.44|22.12|0
1756689300000|2025-09-01 01:15:00|24.46|22.13|24.49|22.16|24.49|22.16|24.45|22.12|0
1756689600000|2025-09-01 01:20:00|24.5|22.13|24.47|22.14|24.5|22.16|24.45|22.12|0
1756689900000|2025-09-01 01:25:00|24.46|22.13|24.46|22.13|24.47|22.14|24.43|22.1|0
1756690200000|2025-09-01 01:30:00|24.45|22.12|24.47|22.14|24.48|22.15|24.43|22.1|0
1756690500000|2025-09-01 01:35:00|24.48|22.15|24.46|22.13|24.49|22.15|24.44|22.12|0
1756690800000|2025-09-01 01:40:00|24.47|22.14|24.45|22.12|24.47|22.14|24.43|22.11|0
1756691100000|2025-09-01 01:45:00|24.44|22.13|24.46|22.13|24.47|22.14|24.44|22.11|0
1756691400000|2025-09-01 01:50:00|24.47|22.14|24.63|22.28|24.63|22.29|24.45|22.12|0
1756691700000|2025-09-01 01:55:00|24.62|22.27|24.62|22.27|24.63|22.28|24.58|22.24|0
1756692000000|2025-09-01 02:00:00|24.61|22.28|24.62|22.28|24.66|22.31|24.61|22.26|0
1756692300000|2025-09-01 02:05:00|24.63|22.29|24.63|22.28|24.64|22.29|24.61|22.26|0
1756692600000|2025-09-01 02:10:00|24.62|22.29|24.78|22.42|24.79|22.43|24.62|22.29|0
1756692900000|2025-09-01 02:15:00|24.79|22.43|24.86|22.5|24.89|22.52|24.79|22.43|0
1756693200000|2025-09-01 02:20:00|24.87|22.51|24.83|22.47|24.9|22.53|24.81|22.44|0
1756693500000|2025-09-01 02:25:00|24.84|22.48|24.83|22.47|24.86|22.49|24.79|22.43|0
1756693800000|2025-09-01 02:30:00|24.84|22.48|24.88|22.51|24.9|22.53|24.82|22.45|0
1756694100000|2025-09-01 02:35:00|24.89|22.52|24.83|22.47|24.89|22.52|24.82|22.46|0
1756694400000|2025-09-01 02:40:00|24.84|22.46|24.88|22.51|24.91|22.53|24.82|22.46|0
1756694700000|2025-09-01 02:45:00|24.87|22.5|24.87|22.5|24.89|22.52|24.83|22.46|0
1756695000000|2025-09-01 02:50:00|24.86|22.49|24.82|22.46|24.9|22.52|24.8|22.44|0
1756695300000|2025-09-01 02:55:00|24.83|22.45|24.84|22.48|24.86|22.49|24.81|22.45|0
1756695600000|2025-09-01 03:00:00|24.83|22.47|24.87|22.5|24.97|22.59|24.83|22.46|0
1756695900000|2025-09-01 03:05:00|24.88|22.51|24.71|22.36|24.89|22.52|24.71|22.36|0
1756696200000|2025-09-01 03:10:00|24.72|22.37|24.71|22.36|24.74|22.39|24.7|22.34|0
1756696500000|2025-09-01 03:15:00|24.7|22.35|24.84|22.47|24.87|22.5|24.68|22.33|0
1756696800000|2025-09-01 03:20:00|24.82|22.46|24.95|22.58|24.99|22.61|24.82|22.46|0
1756697100000|2025-09-01 03:25:00|24.94|22.57|25.04|22.65|25.06|22.68|24.94|22.57|0
1756697400000|2025-09-01 03:30:00|25.03|22.64|24.98|22.6|25.03|22.65|24.96|22.58|0
1756697700000|2025-09-01 03:35:00|24.99|22.61|24.97|22.59|25.03|22.65|24.94|22.57|0
1756698000000|2025-09-01 03:40:00|24.96|22.58|24.97|22.59|24.99|22.61|24.94|22.56|0
1756698300000|2025-09-01 03:45:00|24.95|22.58|24.96|22.58|25|22.62|24.95|22.58|0
1756698600000|2025-09-01 03:50:00|24.95|22.57|24.99|22.61|24.99|22.61|24.94|22.57|0
1756698900000|2025-09-01 03:55:00|24.98|22.6|24.98|22.6|25|22.62|24.96|22.58|0
1756699200000|2025-09-01 04:00:00|24.97|22.59|24.98|22.61|25.01|22.63|24.97|22.59|0
1756699500000|2025-09-01 04:05:00|24.99|22.6|25.03|22.65|25.14|22.75|24.98|22.6|0
1756699800000|2025-09-01 04:10:00|25.02|22.64|25.03|22.65|25.06|22.67|25.01|22.63|0
1756700100000|2025-09-01 04:15:00|25.02|22.64|25.04|22.66|25.06|22.67|25.01|22.63|0
1756700400000|2025-09-01 04:20:00|25.05|22.67|25.05|22.66|25.05|22.67|25.01|22.63|0
1756700700000|2025-09-01 04:25:00|25.04|22.65|25.05|22.66|25.06|22.67|25.02|22.64|0
1756701000000|2025-09-01 04:30:00|25.06|22.68|25.09|22.7|25.16|22.76|25.04|22.65|0
1756701300000|2025-09-01 04:35:00|25.1|22.71|25.13|22.74|25.17|22.77|25.07|22.68|0
1756701600000|2025-09-01 04:40:00|25.14|22.75|25.14|22.75|25.16|22.76|25.1|22.71|0
1756701900000|2025-09-01 04:45:00|25.13|22.74|25.09|22.7|25.14|22.75|25.02|22.64|0
1756702200000|2025-09-01 04:50:00|25.08|22.69|24.97|22.59|25.08|22.69|24.92|22.54|0
1756702500000|2025-09-01 04:55:00|24.96|22.6|25|22.62|25.01|22.63|24.96|22.58|0
1756702800000|2025-09-01 05:00:00|25.01|22.63|25.03|22.64|25.07|22.69|25|22.62|0
1756703100000|2025-09-01 05:05:00|25.05|22.66|25.16|22.77|25.18|22.78|25.02|22.64|0
1756703400000|2025-09-01 05:10:00|25.17|22.76|25.17|22.77|25.17|22.78|25.12|22.73|0
1756703700000|2025-09-01 05:15:00|25.16|22.76|25.1|22.71|25.17|22.77|25.06|22.68|0
1756704000000|2025-09-01 05:20:00|25.11|22.72|25.13|22.74|25.16|22.76|25.09|22.7|0
1756704300000|2025-09-01 05:25:00|25.12|22.73|25.11|22.72|25.15|22.76|25.1|22.71|0
1756704600000|2025-09-01 05:30:00|25.1|22.71|25.07|22.69|25.11|22.72|25.06|22.67|0
1756704900000|2025-09-01 05:35:00|25.08|22.7|25.08|22.69|25.1|22.71|25.05|22.66|0
1756705200000|2025-09-01 05:40:00|25.07|22.68|25.01|22.62|25.08|22.69|24.99|22.61|0
1756705500000|2025-09-01 05:45:00|25.02|22.63|25.12|22.73|25.15|22.75|25.01|22.63|0
1756705800000|2025-09-01 05:50:00|25.11|22.72|25.07|22.68|25.13|22.74|25.05|22.66|0
1756706100000|2025-09-01 05:55:00|25.06|22.67|25.08|22.7|25.1|22.71|25.05|22.66|0
1756706400000|2025-09-01 06:00:00|25.09|22.69|25.27|22.87|25.27|22.87|25.07|22.68|0
1756706700000|2025-09-01 06:05:00|25.26|22.86|25.38|22.98|25.48|23.08|25.22|22.82|0
1756707000000|2025-09-01 06:10:00|25.39|22.99|25.28|22.88|25.4|23|25.27|22.87|0
1756707300000|2025-09-01 06:15:00|25.29|22.89|25.35|22.95|25.37|22.97|25.28|22.88|0
1756707600000|2025-09-01 06:20:00|25.36|22.96|25.34|22.94|25.36|22.96|25.3|22.9|0
1756707900000|2025-09-01 06:25:00|25.36|22.96|25.41|23.01|25.41|23.01|25.32|22.92|0
1756708200000|2025-09-01 06:30:00|25.39|22.99|25.24|22.84|25.39|22.99|25.22|22.82|0
1756708500000|2025-09-01 06:35:00|25.23|22.83|25.09|22.7|25.25|22.85|25.09|22.7|0
1756708800000|2025-09-01 06:40:00|25.1|22.71|24.96|22.58|25.12|22.73|24.95|22.57|0
1756709100000|2025-09-01 06:45:00|24.98|22.6|24.9|22.53|25.02|22.64|24.8|22.44|0
1756709400000|2025-09-01 06:50:00|24.89|22.52|24.99|22.61|25|22.62|24.87|22.5|0
1756709700000|2025-09-01 06:55:00|24.98|22.6|24.99|22.61|25.01|22.63|24.96|22.58|0
1756710000000|2025-09-01 07:00:00|24.98|22.62|24.89|22.52|25|22.62|24.86|22.49|0
1756710300000|2025-09-01 07:05:00|24.9|22.53|24.88|22.51|24.92|22.55|24.86|22.49|0
1756710600000|2025-09-01 07:10:00|24.89|22.52|24.99|22.61|25.01|22.63|24.87|22.5|0
1756710900000|2025-09-01 07:15:00|24.98|22.6|24.98|22.6|25.04|22.66|24.93|22.56|0
1756711200000|2025-09-01 07:20:00|24.99|22.61|24.96|22.58|25.01|22.63|24.94|22.56|0
1756711500000|2025-09-01 07:25:00|24.98|22.6|24.86|22.49|25|22.62|24.85|22.48|0
1756711800000|2025-09-01 07:30:00|24.84|22.48|24.77|22.41|24.87|22.5|24.76|22.41|0
1756712100000|2025-09-01 07:35:00|24.78|22.42|24.75|22.39|24.81|22.44|24.72|22.37|0
1756712400000|2025-09-01 07:40:00|24.74|22.4|24.73|22.37|24.76|22.41|24.7|22.35|0
1756712700000|2025-09-01 07:45:00|24.72|22.36|24.74|22.38|24.76|22.4|24.7|22.35|0
1756713000000|2025-09-01 07:50:00|24.73|22.37|24.73|22.38|24.75|22.39|24.71|22.36|0
1756713300000|2025-09-01 07:55:00|24.74|22.39|24.76|22.4|24.8|22.44|24.74|22.39|0
1756713600000|2025-09-01 08:00:00|24.77|22.41|24.77|22.41|24.82|22.45|24.75|22.39|0
1756713900000|2025-09-01 08:05:00|24.78|22.42|24.77|22.41|24.82|22.46|24.72|22.37|0
1756714200000|2025-09-01 08:10:00|24.78|22.42|24.71|22.36|24.78|22.42|24.7|22.35|0
1756714500000|2025-09-01 08:15:00|24.72|22.35|24.73|22.37|24.76|22.4|24.7|22.35|0
1756714800000|2025-09-01 08:20:00|24.72|22.36|24.65|22.31|24.73|22.38|24.64|22.29|0
1756715100000|2025-09-01 08:25:00|24.66|22.32|23.73|21.47|24.75|22.39|23.72|21.46|0
1756715400000|2025-09-01 08:30:00|23.74|21.48|24.39|22.07|24.97|22.59|23.69|21.43|0
1756715700000|2025-09-01 08:35:00|24.4|22.13|24.36|22.04|24.47|22.14|24.33|22.02|0
1756716000000|2025-09-01 08:40:00|24.35|22.03|24.34|22.02|24.42|22.09|24.32|22|0
1756716300000|2025-09-01 08:45:00|24.33|22.01|24.44|22.11|24.49|22.15|24.32|22|0
1756716600000|2025-09-01 08:50:00|24.45|22.12|24.44|22.12|24.47|22.14|24.42|22.1|0
1756716900000|2025-09-01 08:55:00|24.45|22.13|24.52|22.19|24.59|22.24|24.44|22.12|0
1756717200000|2025-09-01 09:00:00|24.53|22.2|24.53|22.19|24.55|22.22|24.5|22.17|0
1756717500000|2025-09-01 09:05:00|24.54|22.2|24.76|22.4|24.77|22.42|24.52|22.18|0
1756717800000|2025-09-01 09:10:00|24.77|22.41|24.66|22.31|24.83|22.46|24.63|22.29|0
1756718100000|2025-09-01 09:15:00|24.65|22.3|24.91|22.54|24.93|22.55|22|19.9|0
1756718400000|2025-09-01 09:20:00|24.9|22.53|24.77|22.41|24.92|22.55|24.75|22.4|0
1756718700000|2025-09-01 09:25:00|24.78|22.42|24.76|22.4|24.78|22.42|24.75|22.39|0
1756719000000|2025-09-01 09:30:00|24.77|22.41|24.65|22.3|24.77|22.41|24.65|22.3|0
1756719300000|2025-09-01 09:35:00|24.59|22.25|25.09|22.7|25.09|22.7|24.56|22.22|0
1756719600000|2025-09-01 09:40:00|25.1|22.71|25.08|22.69|25.1|22.71|25.05|22.67|0
1756719900000|2025-09-01 09:45:00|25.09|22.7|25.13|22.74|25.16|22.77|25.06|22.67|0
1756720200000|2025-09-01 09:50:00|25.14|22.73|25.14|22.74|25.15|22.75|24.75|22.39|0
1756720500000|2025-09-01 09:55:00|25.15|22.75|25.12|22.72|25.16|22.76|25.1|22.71|0
1756720800000|2025-09-01 10:00:00|25.13|22.74|25.13|22.73|25.15|22.76|25.11|22.72|0
1756721100000|2025-09-01 10:05:00|25.12|22.72|25.12|22.72|25.13|22.74|25.1|22.71|0
1756721400000|2025-09-01 10:10:00|25.11|22.75|25.11|22.72|25.14|22.75|25.1|22.71|0
1756721700000|2025-09-01 10:15:00|25.12|22.73|25.01|22.63|25.14|22.74|25.01|22.63|0
1756722000000|2025-09-01 10:20:00|25|22.62|25.02|22.64|25.04|22.65|24.79|22.43|0
1756722300000|2025-09-01 10:25:00|25.03|22.65|25.02|22.64|25.04|22.65|25.01|22.63|0
1756722600000|2025-09-01 10:30:00|25.01|22.63|25|22.62|25.05|22.66|25|22.62|0
1756722900000|2025-09-01 10:35:00|24.99|22.61|24.99|22.61|25.02|22.64|24.99|22.61|0
1756723200000|2025-09-01 10:40:00|25|22.62|24.81|22.45|25|22.62|24.73|22.38|0
1756723500000|2025-09-01 10:45:00|24.82|22.47|24.82|22.45|24.85|22.48|24.8|22.44|0
1756723800000|2025-09-01 10:50:00|24.81|22.46|24.82|22.45|24.84|22.48|24.81|22.44|0
1756724100000|2025-09-01 10:55:00|24.81|22.47|24.81|22.45|24.85|22.48|24.79|22.43|0
1756724400000|2025-09-01 11:00:00|24.83|22.47|24.81|22.45|24.83|22.47|24.77|22.41|0
1756724700000|2025-09-01 11:05:00|24.82|22.46|24.65|22.3|24.84|22.47|24.64|22.29|0
1756725000000|2025-09-01 11:10:00|24.66|22.31|24.73|22.38|24.75|22.39|24.66|22.31|0
1756725300000|2025-09-01 11:15:00|24.74|22.37|24.73|22.38|24.75|22.39|24.71|22.35|0
1756725600000|2025-09-01 11:20:00|24.72|22.37|24.8|22.44|24.82|22.45|24.71|22.36|0
1756725900000|2025-09-01 11:25:00|24.79|22.43|24.85|22.48|24.85|22.48|24.78|22.42|0
1756726200000|2025-09-01 11:30:00|24.86|22.49|24.84|22.47|24.86|22.49|24.8|22.44|0
1756726500000|2025-09-01 11:35:00|24.85|22.48|24.87|22.5|24.97|22.59|24.83|22.46|0
1756726800000|2025-09-01 11:40:00|24.88|22.51|24.88|22.51|24.91|22.54|24.86|22.5|0
1756727100000|2025-09-01 11:45:00|24.93|22.56|24.93|22.56|24.97|22.59|24.9|22.53|0
1756727400000|2025-09-01 11:50:00|24.94|22.57|24.92|22.55|24.96|22.58|24.9|22.53|0
1756727700000|2025-09-01 11:55:00|24.91|22.54|24.86|22.5|24.94|22.57|24.86|22.49|0
1756728000000|2025-09-01 12:00:00|24.88|22.51|24.88|22.51|24.91|22.54|24.85|22.48|0
1756728300000|2025-09-01 12:05:00|24.89|22.52|24.93|22.55|24.96|22.58|24.88|22.51|0
1756728600000|2025-09-01 12:10:00|24.91|22.54|24.95|22.57|24.96|22.58|24.91|22.54|0
1756728900000|2025-09-01 12:15:00|24.94|22.56|24.94|22.56|24.96|22.59|24.93|22.56|0
1756729200000|2025-09-01 12:20:00|24.95|22.57|24.89|22.52|24.96|22.58|24.87|22.5|0
1756729500000|2025-09-01 12:25:00|24.88|22.51|24.89|22.52|24.9|22.53|24.86|22.49|0
1756729800000|2025-09-01 12:30:00|24.9|22.53|24.83|22.47|24.9|22.53|24.82|22.45|0
1756730100000|2025-09-01 12:35:00|24.82|22.46|24.84|22.47|25|22.62|24.81|22.44|0
1756730400000|2025-09-01 12:40:00|24.85|22.48|24.89|22.52|24.91|22.53|24.83|22.47|0
1756730700000|2025-09-01 12:45:00|24.9|22.53|24.89|22.52|24.9|22.53|24.87|22.5|0
1756731000000|2025-09-01 12:50:00|24.9|22.53|24.94|22.57|24.95|22.57|24.86|22.5|0
1756731300000|2025-09-01 12:55:00|24.95|22.56|24.93|22.56|24.99|22.61|24.9|22.53|0
1756731600000|2025-09-01 13:00:00|24.94|22.57|24.94|22.56|24.95|22.57|24.92|22.54|0
1756731900000|2025-09-01 13:05:00|24.93|22.55|24.93|22.56|24.95|22.57|24.91|22.54|0
1756732200000|2025-09-01 13:10:00|24.94|22.57|24.91|22.54|24.95|22.57|24.91|22.54|0
1756732500000|2025-09-01 13:15:00|24.92|22.55|25|22.62|25|22.62|24.92|22.55|0
1756732800000|2025-09-01 13:20:00|24.99|22.61|24.93|22.56|24.99|22.61|24.91|22.54|0
1756733100000|2025-09-01 13:25:00|24.94|22.66|25.05|22.67|25.05|22.67|24.94|22.66|0
1756733400000|2025-09-01 13:30:00|24.94|22.56|25.07|22.68|25.15|22.76|24.91|22.54|0
1756733700000|2025-09-01 13:35:00|25.06|22.67|24.99|22.61|25.13|22.73|24.95|22.57|0
1756734000000|2025-09-01 13:40:00|25|22.62|24.87|22.5|25.01|22.63|24.86|22.49|0
1756734300000|2025-09-01 13:45:00|24.88|22.51|24.88|22.51|24.9|22.53|24.85|22.48|0
1756734600000|2025-09-01 13:50:00|24.89|22.52|24.89|22.52|24.9|22.53|24.85|22.49|0
1756734900000|2025-09-01 13:55:00|24.9|22.53|24.88|22.51|24.9|22.53|24.87|22.5|0
1756735200000|2025-09-01 14:00:00|24.89|22.52|24.83|22.46|24.9|22.53|24.8|22.44|0
1756735500000|2025-09-01 14:05:00|24.84|22.47|24.83|22.47|24.85|22.48|24.81|22.45|0
1756735800000|2025-09-01 14:10:00|24.84|22.48|24.83|22.46|24.85|22.48|24.81|22.45|0
1756736100000|2025-09-01 14:15:00|24.84|22.47|24.82|22.46|24.84|22.47|24.82|22.45|0
1756736400000|2025-09-01 14:20:00|24.83|22.47|24.82|22.46|24.85|22.48|24.79|22.43|0
1756736700000|2025-09-01 14:25:00|24.81|22.45|24.83|22.46|24.84|22.47|24.81|22.44|0
1756737000000|2025-09-01 14:30:00|24.82|22.45|24.84|22.47|24.86|22.49|24.81|22.45|0
1756737300000|2025-09-01 14:35:00|24.85|22.48|24.83|22.47|24.86|22.49|24.81|22.45|0
1756737600000|2025-09-01 14:40:00|24.84|22.48|24.82|22.45|24.85|22.49|24.81|22.45|0
1756737900000|2025-09-01 14:45:00|24.83|22.47|24.82|22.46|24.86|22.49|24.81|22.45|0
1756738200000|2025-09-01 14:50:00|24.83|22.47|24.83|22.47|24.84|22.47|24.81|22.45|0
1756738500000|2025-09-01 14:55:00|24.82|22.46|24.78|22.42|24.83|22.47|24.76|22.4|0
1756738800000|2025-09-01 15:00:00|24.79|22.43|24.78|22.42|24.87|22.5|24.78|22.42|0
1756739100000|2025-09-01 15:05:00|24.79|22.43|24.85|22.48|24.87|22.5|24.78|22.42|0
1756739400000|2025-09-01 15:10:00|24.86|22.49|24.83|22.46|24.88|22.51|24.82|22.45|0
1756739700000|2025-09-01 15:15:00|24.82|22.45|24.83|22.46|24.85|22.48|24.81|22.45|0
1756740000000|2025-09-01 15:20:00|24.84|22.47|24.78|22.42|24.84|22.47|24.76|22.4|0
1756740300000|2025-09-01 15:25:00|24.79|22.43|24.8|22.44|24.8|22.44|24.78|22.42|0
1756772100000|2025-09-02 00:15:00|25.04|22.65|25.05|22.66|25.29|22.89|25|22.62|0
1756772400000|2025-09-02 00:20:00|25.04|22.67|25.05|22.67|25.06|22.67|25.02|22.63|0
1756772700000|2025-09-02 00:25:00|25.06|22.68|25.04|22.66|25.07|22.68|25.03|22.65|0
1756773000000|2025-09-02 00:30:00|25.03|22.65|25.13|22.74|25.15|22.75|24.99|22.61|0
1756773300000|2025-09-02 00:35:00|25.14|22.75|25.14|22.74|25.14|22.75|25.11|22.72|0
1756773600000|2025-09-02 00:40:00|25.13|22.73|25.12|22.73|25.16|22.77|25.12|22.73|0
1756773900000|2025-09-02 00:45:00|25.13|22.74|24.93|22.56|25.15|22.75|24.93|22.55|0
1756774200000|2025-09-02 00:50:00|24.92|22.55|24.95|22.57|24.97|22.59|24.92|22.54|0
1756774500000|2025-09-02 00:55:00|24.94|22.56|24.94|22.56|24.95|22.57|24.92|22.55|0
1756774800000|2025-09-02 01:00:00|24.95|22.57|24.93|22.56|24.96|22.58|24.91|22.54|0
1756775100000|2025-09-02 01:05:00|24.94|22.57|24.95|22.57|24.95|22.58|24.92|22.55|0
1756775400000|2025-09-02 01:10:00|24.94|22.56|24.93|22.56|24.96|22.59|24.92|22.54|0
1756775700000|2025-09-02 01:15:00|24.94|22.57|24.95|22.57|24.97|22.59|24.93|22.55|0
1756776000000|2025-09-02 01:20:00|24.94|22.56|24.94|22.57|24.97|22.59|24.94|22.56|0
1756776300000|2025-09-02 01:25:00|24.95|22.58|24.96|22.59|24.98|22.6|24.93|22.56|0
1756776600000|2025-09-02 01:30:00|24.95|22.58|24.95|22.58|24.99|22.61|24.89|22.52|0
1756776900000|2025-09-02 01:35:00|24.94|22.57|24.91|22.53|24.96|22.59|24.86|22.49|0
1756777200000|2025-09-02 01:40:00|24.9|22.52|24.9|22.52|24.92|22.55|24.88|22.51|0
1756777500000|2025-09-02 01:45:00|24.89|22.51|24.89|22.52|24.91|22.54|24.87|22.5|0
1756777800000|2025-09-02 01:50:00|24.9|22.53|24.9|22.53|24.96|22.58|24.88|22.51|0
1756778100000|2025-09-02 01:55:00|24.91|22.48|24.96|22.58|24.99|22.61|24.84|22.48|0
1756778400000|2025-09-02 02:00:00|24.97|22.59|25.02|22.64|25.09|22.7|24.96|22.58|0
1756778700000|2025-09-02 02:05:00|24.99|22.61|24.95|22.57|25.02|22.64|24.86|22.49|0
1756779000000|2025-09-02 02:10:00|24.94|22.56|24.94|22.56|24.97|22.59|24.92|22.55|0
1756779300000|2025-09-02 02:15:00|24.95|22.57|25.11|22.72|25.12|22.72|24.95|22.57|0
1756779600000|2025-09-02 02:20:00|25.1|22.71|25.1|22.71|25.12|22.73|25.07|22.69|0
1756779900000|2025-09-02 02:25:00|25.09|22.7|25.1|22.71|25.13|22.74|25.08|22.69|0
1756780200000|2025-09-02 02:30:00|25.11|22.72|25.14|22.75|25.14|22.75|25.07|22.68|0
1756780500000|2025-09-02 02:35:00|25.15|22.76|25.1|22.71|25.15|22.76|25.08|22.69|0
1756780800000|2025-09-02 02:40:00|25.11|22.72|25.09|22.7|25.13|22.74|25.09|22.7|0
1756781100000|2025-09-02 02:45:00|25.11|22.72|25.1|22.71|25.13|22.73|25.09|22.7|0
1756781400000|2025-09-02 02:50:00|25.09|22.7|25.09|22.7|25.12|22.73|25.07|22.68|0
1756781700000|2025-09-02 02:55:00|25.08|22.69|25.1|22.71|25.11|22.72|25.07|22.68|0
1756782000000|2025-09-02 03:00:00|25.09|22.7|25.09|22.7|25.12|22.73|25.07|22.68|0
1756782300000|2025-09-02 03:05:00|25.11|22.72|25.1|22.71|25.12|22.73|25.08|22.69|0
1756782600000|2025-09-02 03:10:00|25.11|22.72|25.11|22.71|25.13|22.74|25.06|22.67|0
1756782900000|2025-09-02 03:15:00|25.1|22.69|25.09|22.7|25.11|22.71|25.05|22.67|0
1756783200000|2025-09-02 03:20:00|25.08|22.69|25.1|22.71|25.11|22.72|25.08|22.69|0
1756783500000|2025-09-02 03:25:00|25.09|22.7|25.09|22.7|25.1|22.71|25.06|22.67|0
1756783800000|2025-09-02 03:30:00|25.08|22.69|25.09|22.7|25.1|22.71|25.07|22.68|0
1756784100000|2025-09-02 03:35:00|25.08|22.69|25.09|22.7|25.11|22.72|25.08|22.69|0
1756784400000|2025-09-02 03:40:00|25.08|22.69|25.03|22.65|25.09|22.7|25.02|22.63|0
1756784700000|2025-09-02 03:45:00|24.97|22.64|24.98|22.6|25|22.65|24.95|22.58|0
1756785000000|2025-09-02 03:50:00|24.99|22.61|24.98|22.6|24.99|22.61|24.96|22.59|0
1756785300000|2025-09-02 03:55:00|24.97|22.59|24.98|22.6|24.99|22.61|24.96|22.59|0
1756785600000|2025-09-02 04:00:00|23.76|21.5|24.92|22.55|25|22.62|23.76|21.49|0
1756785900000|2025-09-02 04:05:00|24.91|22.54|24.93|22.55|24.94|22.56|24.9|22.53|0
1756786200000|2025-09-02 04:10:00|24.94|22.56|24.93|22.55|24.94|22.56|24.9|22.53|0
1756786500000|2025-09-02 04:15:00|24.92|22.54|24.92|22.55|24.93|22.55|24.92|22.54|0
1756786800000|2025-09-02 04:20:00|24.93|22.56|24.92|22.55|24.93|22.56|24.91|22.54|0
1756787100000|2025-09-02 04:25:00|24.93|22.56|24.87|22.5|24.93|22.56|24.85|22.49|0
1756787400000|2025-09-02 04:30:00|24.88|22.51|24.97|22.59|24.97|22.6|24.85|22.49|0
1756787700000|2025-09-02 04:35:00|24.98|22.6|24.99|22.61|25|22.62|24.97|22.59|0
1756788000000|2025-09-02 04:40:00|25|22.62|24.99|22.61|25.19|22.79|24.97|22.59|0
1756788300000|2025-09-02 04:45:00|24.98|22.6|24.98|22.6|25|22.62|24.96|22.58|0
1756788600000|2025-09-02 04:50:00|24.99|22.61|24.98|22.6|25|22.62|24.96|22.59|0
1756788900000|2025-09-02 04:55:00|24.97|22.59|24.99|22.61|25|22.62|24.97|22.59|0
1756789200000|2025-09-02 05:00:00|24.98|22.6|24.99|22.61|25.01|22.63|24.94|22.56|0
1756789500000|2025-09-02 05:05:00|25|22.62|25.15|22.76|25.16|22.77|24.98|22.6|0
1756789800000|2025-09-02 05:10:00|25.17|22.77|25.11|22.72|25.18|22.78|25.07|22.68|0
1756790100000|2025-09-02 05:15:00|25.12|22.7|25.11|22.72|25.12|22.72|25.08|22.69|0
1756790400000|2025-09-02 05:20:00|25.12|22.73|25.11|22.72|25.12|22.73|25.07|22.69|0
1756790700000|2025-09-02 05:25:00|25.09|22.7|25.1|22.71|25.11|22.72|25.07|22.68|0
1756791000000|2025-09-02 05:30:00|25.09|22.7|25.09|22.7|25.12|22.73|25.06|22.67|0
1756791300000|2025-09-02 05:35:00|25.1|22.71|25.1|22.71|25.17|22.77|25.07|22.69|0
1756791600000|2025-09-02 05:40:00|25.11|22.72|25.1|22.71|25.12|22.73|25.07|22.69|0
1756791900000|2025-09-02 05:45:00|25.09|22.7|25.06|22.67|25.12|22.73|25.05|22.67|0
1756792200000|2025-09-02 05:50:00|25.05|22.69|25.03|22.65|25.09|22.7|25.02|22.63|0
1756792500000|2025-09-02 05:55:00|25.04|22.7|25.11|22.72|25.12|22.72|25.03|22.65|0
1756792800000|2025-09-02 06:00:00|25.12|22.74|25.08|22.69|25.15|22.76|25.07|22.68|0
1756793100000|2025-09-02 06:05:00|25.09|22.7|25.03|22.65|25.12|22.73|25.01|22.63|0
1756793400000|2025-09-02 06:10:00|25.04|22.66|25.04|22.66|25.06|22.67|25.01|22.63|0
1756793700000|2025-09-02 06:15:00|25.05|22.67|25.03|22.65|25.06|22.67|25.01|22.62|0
1756794000000|2025-09-02 06:20:00|25.04|22.66|25.04|22.65|25.12|22.73|25.03|22.64|0
1756794300000|2025-09-02 06:25:00|25.03|22.64|25|22.62|25.05|22.67|24.85|22.48|0
1756794600000|2025-09-02 06:30:00|24.99|22.61|25.03|22.65|25.05|22.66|24.94|22.56|0
1756794900000|2025-09-02 06:35:00|25.05|22.67|24.97|22.6|25.05|22.67|24.95|22.58|0
1756795200000|2025-09-02 06:40:00|24.99|22.59|24.99|22.61|25.01|22.62|24.93|22.56|0
1756795500000|2025-09-02 06:45:00|25|22.62|24.93|22.56|25.01|22.63|24.93|22.55|0
1756795800000|2025-09-02 06:50:00|24.94|22.57|25|22.62|25.01|22.63|24.93|22.56|0
1756796100000|2025-09-02 06:55:00|24.99|22.61|24.95|22.57|25|22.62|24.92|22.55|0
1756796400000|2025-09-02 07:00:00|24.94|22.58|24.96|22.58|25|22.62|24.88|22.51|0
1756796700000|2025-09-02 07:05:00|24.95|22.57|25.02|22.64|25.03|22.65|24.93|22.56|0
1756797000000|2025-09-02 07:10:00|25.03|22.65|25.33|22.93|25.35|22.95|25.03|22.64|0
1756797300000|2025-09-02 07:15:00|25.34|22.94|25.31|22.91|25.41|23.01|25.26|22.86|0
1756797600000|2025-09-02 07:20:00|25.3|22.9|25.47|23.07|25.48|23.08|25.29|22.89|0
1756797900000|2025-09-02 07:25:00|25.46|23.06|25.29|22.89|25.5|23.1|25.26|22.86|0
1756798200000|2025-09-02 07:30:00|25.31|22.91|25.43|23.03|25.43|23.03|25.19|22.79|0
1756798500000|2025-09-02 07:35:00|25.42|23.02|25.45|23.05|25.5|23.1|25.35|22.95|0
1756798800000|2025-09-02 07:40:00|25.43|23.03|25.75|23.35|25.79|23.39|25.43|23.03|0
1756799100000|2025-09-02 07:45:00|25.76|23.36|26.09|23.69|26.09|23.69|25.68|23.28|0
1756799400000|2025-09-02 07:50:00|26.08|23.68|26.67|24.27|26.75|24.35|26.07|23.67|0
1756799700000|2025-09-02 07:55:00|26.66|24.26|26.64|24.24|26.75|24.35|26.61|24.21|0
1756800000000|2025-09-02 08:00:00|26.67|24.27|26.51|24.11|26.76|24.36|26.43|24.03|0
1756800300000|2025-09-02 08:05:00|26.52|24.12|26.35|23.95|26.53|24.13|26.35|23.95|0
1756800600000|2025-09-02 08:10:00|26.36|23.96|26.52|24.12|26.55|24.15|26.35|23.95|0
1756800900000|2025-09-02 08:15:00|26.53|24.13|26.26|23.86|26.54|24.14|26.24|23.84|0
1756801200000|2025-09-02 08:20:00|26.28|23.88|26.18|23.78|26.28|23.88|26.09|23.69|0
1756801500000|2025-09-02 08:25:00|26.17|23.77|26.09|23.69|26.18|23.78|26.05|23.65|0
1756801800000|2025-09-02 08:30:00|26.08|23.68|26.13|23.73|26.16|23.76|26.07|23.67|0
1756802100000|2025-09-02 08:35:00|26.12|23.72|26.04|23.64|26.14|23.74|26.01|23.61|0
1756802400000|2025-09-02 08:40:00|26.03|23.63|25.85|23.45|26.05|23.65|25.82|23.42|0
1756802700000|2025-09-02 08:45:00|25.84|23.44|25.9|23.5|25.91|23.51|25.82|23.42|0
1756803000000|2025-09-02 08:50:00|25.91|23.51|25.98|23.58|26.02|23.62|25.88|23.48|0
1756803300000|2025-09-02 08:55:00|26.02|23.62|26.05|23.65|26.06|23.66|25.97|23.57|0
1756803600000|2025-09-02 09:00:00|26.04|23.64|26.04|23.64|26.09|23.69|26.02|23.62|0
1756803900000|2025-09-02 09:05:00|26.05|23.65|26.06|23.66|26.14|23.74|25.96|23.56|0
1756804200000|2025-09-02 09:10:00|26.05|23.65|25.99|23.59|26.06|23.66|25.98|23.58|0
1756804500000|2025-09-02 09:15:00|25.98|23.58|25.95|23.55|26|23.6|25.91|23.51|0
1756804800000|2025-09-02 09:20:00|25.93|23.53|25.95|23.55|26.01|23.61|25.92|23.52|0
1756805100000|2025-09-02 09:25:00|25.94|23.54|25.94|23.54|26.2|23.8|25.92|23.52|0
1756805400000|2025-09-02 09:30:00|25.95|23.55|25.99|23.59|26|23.6|25.91|23.51|0
1756805700000|2025-09-02 09:35:00|25.98|23.58|25.94|23.54|26.02|23.62|25.93|23.53|0
1756806000000|2025-09-02 09:40:00|25.93|23.53|26.01|23.61|26.02|23.62|25.93|23.53|0
1756806300000|2025-09-02 09:45:00|26.02|23.62|26.09|23.69|26.13|23.73|25.98|23.58|0
1756806600000|2025-09-02 09:50:00|26.08|23.68|26.19|23.79|26.2|23.8|26.04|23.64|0
1756806900000|2025-09-02 09:55:00|26.18|23.78|26.2|23.8|26.22|23.82|26.16|23.76|0
1756807200000|2025-09-02 10:00:00|26.21|23.81|26.19|23.79|26.25|23.85|26.16|23.76|0
1756807500000|2025-09-02 10:05:00|26.18|23.78|26.24|23.84|26.3|23.9|26.18|23.78|0
1756807800000|2025-09-02 10:10:00|26.23|23.83|26.24|23.84|26.25|23.85|26.18|23.78|0
1756808100000|2025-09-02 10:15:00|26.25|23.85|26.39|23.99|26.39|23.99|26.22|23.82|0
1756808400000|2025-09-02 10:20:00|26.4|24|26.48|24.08|26.5|24.1|26.36|23.96|0
1756808700000|2025-09-02 10:25:00|26.46|24.06|26.72|24.32|26.73|24.33|26.44|24.04|0
1756809000000|2025-09-02 10:30:00|26.74|24.34|26.78|24.38|26.82|24.42|26.67|24.27|0
1756809300000|2025-09-02 10:35:00|26.77|24.37|26.58|24.18|26.78|24.38|26.56|24.16|0
1756809600000|2025-09-02 10:40:00|26.57|24.17|26.76|24.36|26.92|24.52|26.57|24.17|0
1756809900000|2025-09-02 10:45:00|26.77|24.37|26.77|24.37|26.8|24.4|26.74|24.34|0
1756810200000|2025-09-02 10:50:00|26.78|24.38|26.87|24.47|26.9|24.5|26.74|24.34|0
1756810500000|2025-09-02 10:55:00|26.86|24.46|26.77|24.37|26.91|24.51|26.74|24.34|0
1756810800000|2025-09-02 11:00:00|26.74|24.34|26.82|24.42|26.86|24.46|26.7|24.3|0
1756811100000|2025-09-02 11:05:00|26.81|24.41|26.88|24.48|26.89|24.49|26.8|24.4|0
1756811400000|2025-09-02 11:10:00|26.9|24.5|26.79|24.39|26.91|24.51|26.79|24.39|0
1756811700000|2025-09-02 11:15:00|26.81|24.41|26.75|24.35|26.83|24.43|26.68|24.28|0
1756812000000|2025-09-02 11:20:00|26.74|24.34|26.81|24.41|26.9|24.5|26.74|24.34|0
1756812300000|2025-09-02 11:25:00|26.8|24.4|26.78|24.38|26.84|24.44|26.7|24.3|0
1756812600000|2025-09-02 11:30:00|26.79|24.39|26.87|24.47|26.89|24.49|26.78|24.38|0
1756812900000|2025-09-02 11:35:00|26.88|24.48|26.87|24.47|26.9|24.5|26.79|24.39|0
1756813200000|2025-09-02 11:40:00|26.86|24.46|26.81|24.41|26.89|24.49|26.8|24.4|0
1756813500000|2025-09-02 11:45:00|26.8|24.4|26.81|24.41|26.89|24.49|26.78|24.38|0
1756813800000|2025-09-02 11:50:00|26.82|24.42|26.88|24.48|27.03|24.63|26.81|24.41|0
1756814100000|2025-09-02 11:55:00|26.89|24.49|27.03|24.63|27.03|24.63|26.88|24.48|0
1756814400000|2025-09-02 12:00:00|27.06|24.66|27.2|24.8|28.51|26.11|26.97|24.57|0
1756814700000|2025-09-02 12:05:00|27.19|24.79|27.37|24.97|27.4|25|27.17|24.77|0
1756815000000|2025-09-02 12:10:00|27.36|24.96|27.44|25.04|27.52|25.12|27.33|24.93|0
1756815300000|2025-09-02 12:15:00|27.45|25.05|27.51|25.11|27.52|25.12|27.39|24.99|0
1756815600000|2025-09-02 12:20:00|27.52|25.12|27.61|25.21|27.65|25.25|27.43|25.03|0
1756815900000|2025-09-02 12:25:00|27.62|25.22|27.63|25.23|27.64|25.24|27.57|25.17|0
1756816200000|2025-09-02 12:30:00|27.64|25.24|27.61|25.21|27.72|25.32|27.59|25.19|0
1756816500000|2025-09-02 12:35:00|27.62|25.22|27.71|25.31|27.72|25.32|27.57|25.17|0
1756816800000|2025-09-02 12:40:00|27.7|25.3|27.95|25.55|27.98|25.58|27.69|25.29|0
1756817100000|2025-09-02 12:45:00|27.97|25.57|28.11|25.71|28.17|25.77|27.96|25.56|0
1756817400000|2025-09-02 12:50:00|28.12|25.72|28.36|25.96|28.45|26.05|28.01|25.61|0
1756817700000|2025-09-02 12:55:00|28.26|25.86|28.35|25.95|28.45|26.05|28.24|25.84|0
1756818000000|2025-09-02 13:00:00|28.36|25.96|28.48|26.08|28.64|26.24|28.3|25.9|0
1756818300000|2025-09-02 13:05:00|28.46|26.06|28.44|26.04|28.47|26.07|28.3|25.9|0
1756818600000|2025-09-02 13:10:00|28.43|26.03|28.24|25.84|28.47|26.07|28.24|25.84|0
1756818900000|2025-09-02 13:15:00|28.25|25.85|28.2|25.8|28.26|25.86|28.16|25.76|0
1756819200000|2025-09-02 13:20:00|28.18|25.78|28.25|25.85|28.28|25.88|28.17|25.77|0
1756819500000|2025-09-02 13:25:00|28.26|25.86|27.35|24.95|28.26|25.86|27.34|24.94|0
1756819800000|2025-09-02 13:30:00|28.62|26.22|28.7|26.3|29|26.6|28.49|26.09|0
1756820100000|2025-09-02 13:35:00|28.72|26.32|28.17|25.77|28.72|26.32|28.07|25.67|0
1756820400000|2025-09-02 13:40:00|28.2|25.8|28.03|25.63|28.25|25.85|27.88|25.48|0
1756820700000|2025-09-02 13:45:00|28.1|25.7|27.56|25.16|28.22|25.82|27.56|25.16|0
1756821000000|2025-09-02 13:50:00|27.62|25.22|27.12|24.72|27.65|25.25|27.04|24.64|0
1756821300000|2025-09-02 13:55:00|27.11|24.71|27.09|24.69|27.13|24.73|26.93|24.53|0
1756821600000|2025-09-02 14:00:00|27.06|24.66|26.89|24.49|27.06|24.66|26.59|24.19|0
1756821900000|2025-09-02 14:05:00|26.87|24.47|27.13|24.73|27.15|24.75|26.85|24.45|0
1756822200000|2025-09-02 14:10:00|27.15|24.75|27.23|24.83|27.28|24.88|26.94|24.54|0
1756822500000|2025-09-02 14:15:00|27.22|24.82|27.14|24.74|27.42|25.02|27.06|24.66|0
1756822800000|2025-09-02 14:20:00|27.15|24.75|27.23|24.83|27.26|24.86|26.92|24.52|0
1756823100000|2025-09-02 14:25:00|27.22|24.82|26.93|24.53|27.36|24.96|26.91|24.51|0
1756823400000|2025-09-02 14:30:00|26.94|24.54|26.76|24.36|27.06|24.66|26.7|24.3|0
1756823700000|2025-09-02 14:35:00|26.77|24.37|26.87|24.47|26.9|24.5|26.69|24.29|0
1756824000000|2025-09-02 14:40:00|26.86|24.46|27.24|24.84|27.27|24.87|26.84|24.44|0
1756824300000|2025-09-02 14:45:00|27.23|24.83|27.43|25.03|27.49|25.09|27.18|24.78|0
1756824600000|2025-09-02 14:50:00|27.42|25.02|27.44|25.04|27.56|25.16|27.39|24.99|0
1756824900000|2025-09-02 14:55:00|27.46|25.06|27.34|24.94|27.51|25.11|27.29|24.89|0
1756825200000|2025-09-02 15:00:00|27.35|24.95|27.54|25.14|27.54|25.14|27.18|24.78|0
1756825500000|2025-09-02 15:05:00|27.53|25.13|27.62|25.22|27.77|25.37|27.51|25.11|0
1756825800000|2025-09-02 15:10:00|27.61|25.21|27.7|25.3|27.73|25.33|27.48|25.08|0
1756826100000|2025-09-02 15:15:00|27.71|25.31|27.83|25.43|27.95|25.55|27.69|25.29|0
1756826400000|2025-09-02 15:20:00|27.82|25.42|27.83|25.43|27.97|25.57|27.75|25.35|0
1756826700000|2025-09-02 15:25:00|27.82|25.42|27.74|25.34|27.87|25.47|27.67|25.27|0
1756827000000|2025-09-02 15:30:00|27.73|25.33|27.83|25.43|27.85|25.45|27.71|25.31|0
1756827300000|2025-09-02 15:35:00|27.84|25.44|28.16|25.76|28.17|25.77|27.81|25.41|0
1756827600000|2025-09-02 15:40:00|28.14|25.74|28.18|25.78|28.25|25.85|28.11|25.71|0
1756827900000|2025-09-02 15:45:00|28.17|25.77|28.24|25.84|28.24|25.84|28.11|25.71|0
1756828200000|2025-09-02 15:50:00|28.25|25.85|28.29|25.89|28.4|26|28.21|25.81|0
1756828500000|2025-09-02 15:55:00|28.3|25.9|28.34|25.94|28.42|26.02|28.15|25.75|0
1756828800000|2025-09-02 16:00:00|28.35|25.95|28.27|25.87|28.35|25.95|28.1|25.7|0
1756829100000|2025-09-02 16:05:00|28.26|25.86|28.2|25.8|28.33|25.93|28.12|25.72|0
1756829400000|2025-09-02 16:10:00|28.21|25.81|27.98|25.58|28.22|25.82|27.96|25.56|0
1756829700000|2025-09-02 16:15:00|27.97|25.57|27.72|25.32|27.97|25.57|27.7|25.3|0
1756830000000|2025-09-02 16:20:00|27.74|25.34|27.84|25.44|27.84|25.44|27.63|25.23|0
1756830300000|2025-09-02 16:25:00|27.83|25.43|27.82|25.42|27.89|25.49|27.74|25.34|0
1756830600000|2025-09-02 16:30:00|27.83|25.43|27.83|25.43|27.88|25.48|27.76|25.36|0
1756830900000|2025-09-02 16:35:00|27.81|25.41|27.76|25.36|27.85|25.45|27.72|25.32|0
1756831200000|2025-09-02 16:40:00|27.75|25.35|27.61|25.21|27.78|25.38|27.55|25.15|0
1756831500000|2025-09-02 16:45:00|27.62|25.22|27.79|25.39|27.82|25.42|27.58|25.18|0
1756831800000|2025-09-02 16:50:00|27.78|25.38|27.53|25.13|27.79|25.39|27.49|25.09|0
1756832100000|2025-09-02 16:55:00|27.52|25.12|27.31|24.91|27.54|25.14|27.28|24.88|0
1756832400000|2025-09-02 17:00:00|27.32|24.92|27.19|24.79|27.33|24.93|27.16|24.76|0
1756832700000|2025-09-02 17:05:00|27.18|24.78|27.15|24.75|27.24|24.84|27.07|24.67|0
1756833000000|2025-09-02 17:10:00|27.16|24.76|27.29|24.89|27.31|24.91|27.12|24.72|0
1756833300000|2025-09-02 17:15:00|27.31|24.91|27.22|24.82|27.32|24.92|27.16|24.76|0
1756833600000|2025-09-02 17:20:00|27.21|24.81|27.13|24.73|27.27|24.87|27.12|24.72|0
1756833900000|2025-09-02 17:25:00|27.14|24.74|26.99|24.59|27.14|24.74|26.94|24.54|0
1756834200000|2025-09-02 17:30:00|26.97|24.57|26.82|24.42|27.03|24.63|26.79|24.39|0
1756834500000|2025-09-02 17:35:00|26.84|24.44|26.62|24.22|26.86|24.46|26.62|24.22|0
1756834800000|2025-09-02 17:40:00|26.64|24.24|26.61|24.21|26.68|24.28|26.57|24.17|0
1756835100000|2025-09-02 17:45:00|26.62|24.22|26.62|24.22|26.7|24.3|26.61|24.21|0
1756835400000|2025-09-02 17:50:00|26.63|24.23|26.72|24.32|26.72|24.32|26.59|24.19|0
1756835700000|2025-09-02 17:55:00|26.73|24.33|26.78|24.38|26.79|24.39|26.68|24.28|0
1756836000000|2025-09-02 18:00:00|26.79|24.39|26.76|24.36|26.79|24.39|26.62|24.22|0
1756836300000|2025-09-02 18:05:00|26.75|24.35|26.86|24.46|26.88|24.48|26.73|24.33|0
1756836600000|2025-09-02 18:10:00|26.89|24.49|26.86|24.46|26.89|24.49|26.76|24.36|0
1756836900000|2025-09-02 18:15:00|26.84|24.44|26.94|24.54|26.97|24.57|26.83|24.43|0
1756837200000|2025-09-02 18:20:00|26.95|24.55|26.97|24.57|27.02|24.62|26.88|24.48|0
1756837500000|2025-09-02 18:25:00|26.98|24.58|27.02|24.62|27.05|24.65|26.92|24.52|0
1756837800000|2025-09-02 18:30:00|27.01|24.61|27.01|24.61|27.05|24.65|26.9|24.5|0
1756838100000|2025-09-02 18:35:00|27.02|24.62|27.08|24.68|27.12|24.72|26.97|24.57|0
1756838400000|2025-09-02 18:40:00|27.07|24.67|27.09|24.69|27.19|24.79|27.05|24.65|0
1756838700000|2025-09-02 18:45:00|27.11|24.71|26.93|24.53|27.18|24.78|26.86|24.46|0
1756839000000|2025-09-02 18:50:00|26.92|24.52|26.79|24.39|26.92|24.52|26.59|24.19|0
1756839300000|2025-09-02 18:55:00|26.78|24.38|26.87|24.47|26.93|24.53|26.78|24.38|0
1756839600000|2025-09-02 19:00:00|26.85|24.45|26.7|24.3|26.87|24.47|26.68|24.28|0
1756839900000|2025-09-02 19:05:00|26.71|24.31|26.68|24.28|26.77|24.37|26.65|24.25|0
1756840200000|2025-09-02 19:10:00|26.67|24.27|26.59|24.19|26.74|24.34|26.55|24.15|0
1756840500000|2025-09-02 19:15:00|26.6|24.2|26.38|23.98|26.61|24.21|26.34|23.94|0
1756840800000|2025-09-02 19:20:00|26.34|23.94|26.34|23.94|26.36|23.96|26.26|23.86|0
1756841100000|2025-09-02 19:25:00|26.35|23.95|26.31|23.91|26.38|23.98|26.27|23.87|0
1756841400000|2025-09-02 19:30:00|26.32|23.92|26.3|23.9|26.34|23.94|26.16|23.76|0
1756841700000|2025-09-02 19:35:00|26.31|23.91|26.19|23.79|26.34|23.94|26.18|23.78|0
1756842000000|2025-09-02 19:40:00|26.17|23.77|26.24|23.84|26.32|23.92|26.16|23.76|0
1756842300000|2025-09-02 19:45:00|26.25|23.85|26.28|23.88|26.36|23.96|26.23|23.83|0
1756842600000|2025-09-02 19:50:00|26.27|23.87|26.17|23.77|26.27|23.87|26.11|23.71|0
1756842900000|2025-09-02 19:55:00|26.2|23.8|26.23|23.83|26.37|23.97|26.09|23.69|0
1756843200000|2025-09-02 20:00:00|26.21|23.81|26.26|23.86|26.32|23.92|26.17|23.77|0
1756843500000|2025-09-02 20:05:00|26.23|23.83|25.73|23.33|26.32|23.92|25.73|23.33|0
1756843800000|2025-09-02 20:10:00|25.72|23.32|25.88|23.48|25.99|23.59|25.7|23.3|0
1756844100000|2025-09-02 20:15:00|25.87|23.47|25.65|23.25|25.95|23.55|25.65|23.25|0
1756844400000|2025-09-02 20:20:00|25.67|23.27|25.72|23.32|25.76|23.36|25.63|23.23|0
1756844700000|2025-09-02 20:25:00|25.71|23.31|25.73|23.33|25.75|23.35|25.66|23.26|0
1756845000000|2025-09-02 20:30:00|25.72|23.32|25.72|23.32|25.76|23.36|25.7|23.3|0
1756845300000|2025-09-02 20:35:00|25.71|23.31|25.73|23.33|25.75|23.35|25.67|23.27|0
1756845600000|2025-09-02 20:40:00|25.72|23.32|25.72|23.32|25.77|23.37|25.7|23.3|0
1756845900000|2025-09-02 20:45:00|25.71|23.31|25.72|23.32|25.75|23.35|25.71|23.31|0
1756846200000|2025-09-02 20:50:00|25.74|23.34|25.56|23.16|25.75|23.35|25.54|23.14|0
1756846500000|2025-09-02 20:55:00|25.57|23.14|25.56|23.13|25.6|23.16|25.55|23.11|0
1756846800000|2025-09-02 21:00:00|25.57|23.14|25.57|23.13|25.6|23.16|25.57|23.13|0
1756847100000|2025-09-02 21:05:00|25.56|23.12|25.55|23.11|25.56|23.12|25.54|23.11|0
1756847400000|2025-09-02 21:10:00|25.54|23.12|25.54|23.11|25.55|23.12|25.53|23.1|0
1756847700000|2025-09-02 21:15:00|25.55|23.1|25.57|23.13|25.57|23.14|25.54|23.1|0
1756848000000|2025-09-02 21:20:00|25.58|23.14|25.54|23.11|25.58|23.14|25.54|23.11|0
1756848300000|2025-09-02 21:25:00|25.53|23.1|25.54|23.1|25.54|23.1|25.53|23.1|0
1756848600000|2025-09-02 21:30:00|25.53|23.11|25.54|23.11|25.56|23.13|25.53|23.1|0
1756848900000|2025-09-02 21:35:00|25.55|23.1|25.54|23.11|25.55|23.11|25.54|23.1|0
1756849200000|2025-09-02 21:40:00|25.55|23.12|25.55|23.12|25.55|23.12|25.54|23.11|0
1756849500000|2025-09-02 21:45:00|25.54|23.11|25.55|23.11|25.55|23.12|25.54|23.11|0
1756849800000|2025-09-02 21:50:00|25.54|23.1|25.53|23.1|25.55|23.12|25.52|23.09|0
1756850100000|2025-09-02 21:55:00|25.55|23.12|25.52|23.09|25.55|23.12|25.52|23.09|0
1756850400000|2025-09-02 22:00:00|25.54|23.1|25.64|23.2|25.65|23.21|25.52|23.09|0
1756850700000|2025-09-02 22:05:00|25.63|23.19|25.71|23.26|25.72|23.27|25.62|23.18|0
1756851000000|2025-09-02 22:10:00|25.69|23.25|25.66|23.21|25.73|23.28|25.65|23.21|0
1756851300000|2025-09-02 22:15:00|25.65|23.2|25.68|23.24|25.68|23.24|25.59|23.15|0
1756851600000|2025-09-02 22:20:00|25.67|23.23|25.71|23.26|25.72|23.27|25.65|23.2|0
1756851900000|2025-09-02 22:25:00|25.7|23.25|25.71|23.26|25.73|23.28|25.69|23.25|0
1756852200000|2025-09-02 22:30:00|25.7|23.25|25.73|23.28|25.74|23.29|25.64|23.19|0
1756852500000|2025-09-02 22:35:00|25.72|23.27|25.62|23.18|25.73|23.28|25.62|23.18|0
1756852800000|2025-09-02 22:40:00|25.63|23.19|25.73|23.28|25.75|23.3|25.63|23.19|0
1756853100000|2025-09-02 22:45:00|25.72|23.27|25.74|23.29|25.74|23.29|25.7|23.25|0
1756853400000|2025-09-02 22:50:00|25.73|23.28|25.84|23.38|25.85|23.39|25.72|23.27|0
1756853700000|2025-09-02 22:55:00|25.86|23.4|25.89|23.43|25.93|23.46|25.85|23.39|0
1756854000000|2025-09-02 23:00:00|25.9|23.44|25.88|23.41|25.9|23.44|25.87|23.4|0
1756854300000|2025-09-02 23:05:00|25.87|23.42|25.89|23.43|25.92|23.45|25.87|23.4|0
1756854600000|2025-09-02 23:10:00|25.88|23.42|25.9|23.43|25.9|23.43|25.87|23.41|0
1756854900000|2025-09-02 23:15:00|25.89|23.42|25.97|23.5|25.97|23.5|25.87|23.41|0
1756855200000|2025-09-02 23:20:00|25.96|23.49|25.97|23.5|26|23.53|25.96|23.49|0
1756855500000|2025-09-02 23:25:00|25.95|23.48|25.92|23.45|25.95|23.48|25.92|23.45|0
1756855800000|2025-09-02 23:30:00|25.91|23.44|25.93|23.46|25.95|23.48|25.9|23.43|0
1756856100000|2025-09-02 23:35:00|25.94|23.47|25.94|23.47|25.97|23.49|25.93|23.46|0
1756856400000|2025-09-02 23:40:00|25.95|23.48|25.95|23.48|25.96|23.49|25.93|23.46|0
1756856700000|2025-09-02 23:45:00|25.96|23.47|25.96|23.49|25.97|23.5|25.93|23.46|0
1756857000000|2025-09-02 23:50:00|25.95|23.48|25.94|23.47|25.97|23.5|25.94|23.47|0
1756857300000|2025-09-02 23:55:00|25.95|23.48|25.95|23.48|25.98|23.51|25.95|23.48|0
1756857600000|2025-09-03 00:00:00|25.97|23.5|25.95|23.48|26.01|23.54|25.95|23.48|0
1756857900000|2025-09-03 00:05:00|25.96|23.49|26.01|23.53|26.01|23.53|25.96|23.49|0
1756858200000|2025-09-03 00:10:00|26|23.52|25.96|23.48|26.01|23.53|25.96|23.48|0
1756858500000|2025-09-03 00:15:00|25.92|23.49|25.95|23.55|25.97|23.57|25.92|23.48|0
1756858800000|2025-09-03 00:20:00|25.96|23.56|25.97|23.57|25.99|23.59|25.95|23.55|0
1756859100000|2025-09-03 00:25:00|25.96|23.56|25.97|23.57|25.99|23.59|25.95|23.55|0
1756859400000|2025-09-03 00:30:00|25.96|23.56|25.96|23.56|26|23.6|25.94|23.54|0
1756859700000|2025-09-03 00:35:00|25.95|23.55|25.95|23.55|25.98|23.58|25.95|23.55|0
1756860000000|2025-09-03 00:40:00|25.94|23.54|25.96|23.56|26|23.6|25.93|23.53|0
1756860300000|2025-09-03 00:45:00|25.97|23.57|25.95|23.55|26|23.6|25.94|23.54|0
1756860600000|2025-09-03 00:50:00|25.97|23.57|26.06|23.66|26.09|23.69|25.96|23.56|0
1756860900000|2025-09-03 00:55:00|26.05|23.65|25.97|23.57|26.07|23.67|25.94|23.54|0
1756861200000|2025-09-03 01:00:00|25.98|23.58|25.96|23.56|25.98|23.58|25.92|23.52|0
1756861500000|2025-09-03 01:05:00|25.97|23.57|25.96|23.56|25.99|23.59|25.95|23.55|0
1756861800000|2025-09-03 01:10:00|25.95|23.55|25.97|23.57|25.98|23.58|25.94|23.54|0
1756862100000|2025-09-03 01:15:00|25.96|23.56|26.06|23.66|26.11|23.71|25.95|23.55|0
1756862400000|2025-09-03 01:20:00|26.07|23.67|26.08|23.68|26.1|23.7|26.05|23.65|0
1756862700000|2025-09-03 01:25:00|26.09|23.69|26.07|23.67|26.11|23.71|26.05|23.65|0
1756863000000|2025-09-03 01:30:00|26.06|23.66|26.07|23.67|26.09|23.69|26.04|23.64|0
1756863300000|2025-09-03 01:35:00|26.06|23.66|26.05|23.65|26.08|23.68|26.04|23.64|0
1756863600000|2025-09-03 01:40:00|26.06|23.66|26.05|23.65|26.08|23.68|26.03|23.63|0
1756863900000|2025-09-03 01:45:00|26.04|23.64|25.95|23.55|26.06|23.66|25.92|23.52|0
1756864200000|2025-09-03 01:50:00|25.96|23.56|25.96|23.56|25.97|23.57|25.92|23.52|0
1756864500000|2025-09-03 01:55:00|25.95|23.55|25.95|23.55|25.98|23.58|25.93|23.53|0
1756864800000|2025-09-03 02:00:00|25.94|23.54|25.97|23.57|25.99|23.59|25.94|23.54|0
1756865100000|2025-09-03 02:05:00|25.98|23.58|25.96|23.56|26|23.6|25.95|23.55|0
1756865400000|2025-09-03 02:10:00|25.95|23.55|25.96|23.56|25.99|23.59|25.94|23.54|0
1756865700000|2025-09-03 02:15:00|25.98|23.58|25.97|23.57|25.98|23.58|25.94|23.54|0
1756866000000|2025-09-03 02:20:00|25.96|23.56|25.97|23.57|25.98|23.58|25.95|23.55|0
1756866300000|2025-09-03 02:25:00|25.98|23.58|26.07|23.67|26.07|23.67|25.96|23.56|0
1756866600000|2025-09-03 02:30:00|26.08|23.68|26.12|23.72|26.13|23.73|26.06|23.66|0
1756866900000|2025-09-03 02:35:00|26.14|23.74|26.13|23.73|26.15|23.75|26.12|23.72|0
1756867200000|2025-09-03 02:40:00|26.14|23.74|26.17|23.77|26.18|23.78|26.12|23.72|0
1756867500000|2025-09-03 02:45:00|26.16|23.76|26.12|23.72|26.18|23.78|26.09|23.69|0
1756867800000|2025-09-03 02:50:00|26.13|23.73|26.1|23.7|26.13|23.73|26.1|23.7|0
1756868100000|2025-09-03 02:55:00|26.11|23.71|26.13|23.73|26.15|23.75|26.1|23.7|0
1756868400000|2025-09-03 03:00:00|26.14|23.74|26.12|23.72|26.14|23.74|26.08|23.68|0
1756868700000|2025-09-03 03:05:00|26.11|23.71|26.06|23.66|26.12|23.72|26.05|23.65|0
1756869000000|2025-09-03 03:10:00|26.05|23.65|26.12|23.72|26.12|23.72|26.04|23.64|0
1756869300000|2025-09-03 03:15:00|26.13|23.73|26.1|23.7|26.14|23.74|26.1|23.7|0
1756869600000|2025-09-03 03:20:00|26.11|23.71|26.08|23.68|26.12|23.72|26.08|23.68|0
1756869900000|2025-09-03 03:25:00|26.1|23.7|26.14|23.74|26.15|23.75|26.09|23.69|0
1756870200000|2025-09-03 03:30:00|26.13|23.73|26.11|23.71|26.13|23.73|26.09|23.69|0
1756870500000|2025-09-03 03:35:00|26.12|23.72|26.12|23.72|26.15|23.75|26.1|23.7|0
1756870800000|2025-09-03 03:40:00|26.14|23.74|26.2|23.8|26.26|23.86|26.14|23.74|0
1756871100000|2025-09-03 03:45:00|26.22|23.82|26.21|23.81|26.22|23.82|26.18|23.78|0
1756871400000|2025-09-03 03:50:00|26.22|23.82|26.21|23.81|26.22|23.82|26.18|23.78|0
1756871700000|2025-09-03 03:55:00|26.22|23.82|26.11|23.71|26.24|23.84|26.1|23.7|0
1756872000000|2025-09-03 04:00:00|26.1|23.7|26.1|23.7|26.13|23.73|26.09|23.69|0
1756872300000|2025-09-03 04:05:00|26.09|23.69|26.11|23.71|26.13|23.73|26.09|23.69|0
1756872600000|2025-09-03 04:10:00|26.12|23.72|26.19|23.79|26.19|23.79|26.09|23.69|0
1756872900000|2025-09-03 04:15:00|26.2|23.8|26.15|23.75|26.2|23.8|26.15|23.75|0
1756873200000|2025-09-03 04:20:00|26.14|23.74|26.14|23.74|26.16|23.76|26.13|23.73|0
1756873500000|2025-09-03 04:25:00|26.15|23.75|26.13|23.73|26.15|23.75|26.12|23.72|0
1756873800000|2025-09-03 04:30:00|26.14|23.74|26.13|23.73|26.15|23.75|26.12|23.72|0
1756874100000|2025-09-03 04:35:00|26.12|23.72|26.13|23.73|26.15|23.75|26.11|23.71|0
1756874400000|2025-09-03 04:40:00|26.14|23.74|26.15|23.75|26.17|23.77|26.14|23.74|0
1756874700000|2025-09-03 04:45:00|26.16|23.76|26.11|23.71|26.16|23.76|26.08|23.68|0
1756875000000|2025-09-03 04:50:00|26.1|23.7|26.11|23.71|26.14|23.74|26.1|23.7|0
1756875300000|2025-09-03 04:55:00|26.12|23.72|26.1|23.7|26.17|23.77|26.07|23.67|0
1756875600000|2025-09-03 05:00:00|26.11|23.71|26.12|23.72|26.13|23.73|26.06|23.66|0
1756875900000|2025-09-03 05:05:00|26.14|23.74|26.21|23.81|26.24|23.84|26.11|23.71|0
1756876200000|2025-09-03 05:10:00|26.2|23.8|26.15|23.75|26.23|23.83|26.12|23.72|0
1756876500000|2025-09-03 05:15:00|26.16|23.76|26.08|23.68|26.16|23.76|26.08|23.68|0
1756876800000|2025-09-03 05:20:00|26.06|23.66|26.2|23.8|26.23|23.83|26.06|23.66|0
1756877100000|2025-09-03 05:25:00|26.21|23.81|26.26|23.86|26.31|23.91|26.2|23.8|0
1756877400000|2025-09-03 05:30:00|26.25|23.85|26.2|23.8|26.25|23.85|26.17|23.77|0
1756877700000|2025-09-03 05:35:00|26.19|23.79|26.19|23.79|26.21|23.81|26.17|23.77|0
1756878000000|2025-09-03 05:40:00|26.2|23.8|26.2|23.8|26.21|23.81|26.17|23.77|0
1756878300000|2025-09-03 05:45:00|26.25|23.85|26.32|23.92|26.33|23.93|26.23|23.83|0
1756878600000|2025-09-03 05:50:00|26.31|23.91|26.3|23.9|26.33|23.93|26.27|23.87|0
1756878900000|2025-09-03 05:55:00|26.29|23.89|26.31|23.91|26.34|23.94|26.28|23.88|0
1756879200000|2025-09-03 06:00:00|26.32|23.92|26.3|23.9|26.33|23.93|26.28|23.88|0
1756879500000|2025-09-03 06:05:00|26.29|23.89|26.17|23.77|26.33|23.93|26.15|23.75|0
1756879800000|2025-09-03 06:10:00|26.16|23.76|26.15|23.75|26.18|23.78|26.11|23.71|0
1756880100000|2025-09-03 06:15:00|26.16|23.76|26.15|23.75|26.17|23.77|26.13|23.73|0
1756880400000|2025-09-03 06:20:00|26.16|23.76|26.1|23.7|26.16|23.76|26.08|23.68|0
1756880700000|2025-09-03 06:25:00|26.09|23.69|26.06|23.66|26.12|23.72|26.03|23.63|0
1756881000000|2025-09-03 06:30:00|26.05|23.65|25.99|23.59|26.05|23.65|25.91|23.51|0
1756881300000|2025-09-03 06:35:00|26|23.6|26|23.6|26.04|23.64|25.97|23.57|0
1756881600000|2025-09-03 06:40:00|25.99|23.59|26|23.6|26.03|23.63|25.99|23.59|0
1756881900000|2025-09-03 06:45:00|26.01|23.61|26.02|23.62|26.03|23.63|25.99|23.59|0
1756882200000|2025-09-03 06:50:00|25.99|23.59|26.03|23.63|26.07|23.67|25.97|23.57|0
1756882500000|2025-09-03 06:55:00|26.01|23.61|26.06|23.66|26.13|23.73|26.01|23.61|0
1756882800000|2025-09-03 07:00:00|26.08|23.68|26.02|23.62|26.11|23.71|25.99|23.59|0
1756883100000|2025-09-03 07:05:00|26.01|23.61|26.01|23.61|26.03|23.63|25.99|23.59|0
1756883400000|2025-09-03 07:10:00|26|23.6|26.06|23.66|26.09|23.69|26|23.6|0
1756883700000|2025-09-03 07:15:00|26.07|23.67|26.18|23.78|26.19|23.79|25.99|23.59|0
1756884000000|2025-09-03 07:20:00|26.17|23.77|26.42|23.3|26.59|23.8|26.12|23.29|0
1756884300000|2025-09-03 07:25:00|26.43|23.31|26.37|23.25|26.45|23.33|26.33|23.21|0
1756884600000|2025-09-03 07:30:00|26.36|23.24|26.38|23.26|26.39|23.27|26.29|23.17|0
1756884900000|2025-09-03 07:35:00|26.39|23.27|26.23|23.11|26.39|23.27|26.2|23.08|0
1756885200000|2025-09-03 07:40:00|26.28|23.16|26.33|23.21|26.35|23.23|26.27|23.15|0
1756885500000|2025-09-03 07:45:00|26.32|23.2|26.28|23.16|26.34|23.22|26.25|23.13|0
1756885800000|2025-09-03 07:50:00|26.29|23.17|26.23|23.11|26.29|23.17|26.23|23.11|0
1756886100000|2025-09-03 07:55:00|26.24|23.12|26.13|23.01|26.3|23.18|26.1|22.98|0
1756886400000|2025-09-03 08:00:00|26.16|23.04|25.77|23.37|26.18|23.49|25.74|23.03|0
1756886700000|2025-09-03 08:05:00|25.79|23.39|25.72|23.32|25.8|23.4|25.7|23.3|0
1756887000000|2025-09-03 08:10:00|25.71|23.31|25.7|23.3|25.75|23.35|25.69|23.29|0
1756887300000|2025-09-03 08:15:00|25.62|23.22|25.52|23.12|25.65|23.25|25.51|23.11|0
1756887600000|2025-09-03 08:20:00|25.51|23.11|25.53|23.13|25.59|23.19|25.51|23.11|0
1756887900000|2025-09-03 08:25:00|25.54|23.14|25.54|23.14|25.56|23.16|25.51|23.11|0
1756888200000|2025-09-03 08:30:00|25.59|23.19|25.59|23.19|25.62|23.22|25.55|23.15|0
1756888500000|2025-09-03 08:35:00|25.58|23.18|25.65|23.25|25.7|23.3|25.54|23.14|0
1756888800000|2025-09-03 08:40:00|25.66|23.26|25.68|23.28|25.69|23.29|25.6|23.2|0
1756889100000|2025-09-03 08:45:00|25.67|23.27|25.63|23.23|25.7|23.3|25.61|23.21|0
1756889400000|2025-09-03 08:50:00|25.62|23.22|25.67|23.27|25.69|23.29|25.61|23.21|0
1756889700000|2025-09-03 08:55:00|25.68|23.28|25.58|23.18|25.69|23.29|25.55|23.15|0
1756890000000|2025-09-03 09:00:00|25.57|23.17|25.59|23.19|25.61|23.21|25.51|23.11|0
1756890300000|2025-09-03 09:05:00|25.6|23.2|25.63|23.23|25.65|23.25|25.59|23.19|0
1756890600000|2025-09-03 09:10:00|25.64|23.24|25.64|23.24|25.65|23.25|25.61|23.21|0
1756890900000|2025-09-03 09:15:00|25.66|23.26|25.57|23.17|25.66|23.26|25.56|23.16|0
1756891200000|2025-09-03 09:20:00|25.56|23.16|25.51|23.11|25.58|23.18|25.51|23.11|0
1756891500000|2025-09-03 09:25:00|25.52|23.12|25.54|23.14|25.55|23.15|25.51|23.11|0
1756891800000|2025-09-03 09:30:00|25.53|23.13|25.54|23.14|25.56|23.16|25.48|23.08|0
1756892100000|2025-09-03 09:35:00|25.55|23.15|25.43|23.03|25.55|23.15|25.43|23.03|0
1756892400000|2025-09-03 09:40:00|25.42|23.02|25.43|23.03|25.46|23.06|25.39|22.99|0
1756892700000|2025-09-03 09:45:00|25.44|23.04|25.44|23.04|25.48|23.08|25.42|23.02|0
1756893000000|2025-09-03 09:50:00|25.43|23.03|25.44|23.04|25.51|23.11|25.42|23.02|0
1756893300000|2025-09-03 09:55:00|25.45|23.05|25.48|23.08|25.5|23.1|25.42|23.02|0
1756893600000|2025-09-03 10:00:00|25.47|23.07|25.49|23.09|25.51|23.11|25.42|23.02|0
1756893900000|2025-09-03 10:05:00|25.48|23.08|25.48|23.08|25.56|23.16|25.43|23.03|0
1756894200000|2025-09-03 10:10:00|25.47|23.07|25.5|23.1|25.55|23.15|25.46|23.06|0
1756894500000|2025-09-03 10:15:00|25.53|23.13|25.53|23.13|25.56|23.16|25.52|23.12|0
1756894800000|2025-09-03 10:20:00|25.55|23.15|25.53|23.13|25.56|23.16|25.52|23.12|0
1756895100000|2025-09-03 10:25:00|25.52|23.12|25.54|23.14|25.55|23.15|25.51|23.11|0
1756895400000|2025-09-03 10:30:00|25.49|23.09|25.5|23.1|25.53|23.13|25.4|23|0
1756895700000|2025-09-03 10:35:00|25.51|23.11|25.54|23.14|25.57|23.17|25.51|23.11|0
1756896000000|2025-09-03 10:40:00|25.53|23.13|25.54|23.14|25.56|23.16|25.52|23.12|0
1756896300000|2025-09-03 10:45:00|25.53|23.13|25.55|23.15|25.58|23.18|25.52|23.12|0
1756896600000|2025-09-03 10:50:00|25.54|23.14|25.48|23.08|25.55|23.15|25.43|23.03|0
1756896900000|2025-09-03 10:55:00|25.49|23.09|25.42|23.02|25.5|23.1|25.41|23.01|0
1756897200000|2025-09-03 11:00:00|25.43|23.03|25.42|23.02|25.48|23.08|25.41|23.01|0
1756897500000|2025-09-03 11:05:00|25.41|23.01|25.54|23.14|25.54|23.14|25.41|23.01|0
1756897800000|2025-09-03 11:10:00|25.53|23.13|25.55|23.15|25.57|23.17|25.46|23.06|0
1756898100000|2025-09-03 11:15:00|25.54|23.14|25.55|23.15|25.57|23.17|25.53|23.13|0
1756898400000|2025-09-03 11:20:00|25.54|23.14|25.55|23.15|25.56|23.16|25.53|23.13|0
1756898700000|2025-09-03 11:25:00|25.54|23.14|25.64|23.24|25.67|23.27|25.51|23.11|0
1756899000000|2025-09-03 11:30:00|25.63|23.23|25.65|23.25|25.76|23.36|25.63|23.23|0
1756899300000|2025-09-03 11:35:00|25.64|23.24|25.58|23.18|25.67|23.27|25.52|23.12|0
1756899600000|2025-09-03 11:40:00|25.57|23.17|25.55|23.15|25.65|23.25|25.51|23.11|0
1756899900000|2025-09-03 11:45:00|25.52|23.12|25.55|23.15|25.57|23.17|25.52|23.12|0
1756900200000|2025-09-03 11:50:00|25.54|23.14|25.63|23.23|25.65|23.25|25.52|23.12|0
1756900500000|2025-09-03 11:55:00|25.64|23.24|25.85|23.45|25.88|23.48|25.62|23.22|0
1756900800000|2025-09-03 12:00:00|25.81|23.41|25.72|23.32|25.86|23.46|25.67|23.27|0
1756901100000|2025-09-03 12:05:00|25.73|23.33|25.73|23.33|25.75|23.35|25.71|23.31|0
1756901400000|2025-09-03 12:10:00|25.74|23.34|25.72|23.32|25.75|23.35|25.69|23.29|0
1756901700000|2025-09-03 12:15:00|25.71|23.31|25.73|23.33|25.77|23.37|25.7|23.3|0
1756902000000|2025-09-03 12:20:00|25.74|23.34|25.74|23.34|25.77|23.37|25.7|23.3|0
1756902300000|2025-09-03 12:25:00|25.73|23.33|25.83|23.43|25.88|23.48|25.73|23.33|0
1756902600000|2025-09-03 12:30:00|25.84|23.44|26|23.6|26.05|23.65|25.78|23.38|0
1756902900000|2025-09-03 12:35:00|25.99|23.59|25.92|23.52|26.06|23.66|25.9|23.5|0
1756903200000|2025-09-03 12:40:00|25.93|23.53|25.92|23.52|25.98|23.58|25.88|23.48|0
1756903500000|2025-09-03 12:45:00|25.91|23.51|25.92|23.52|25.96|23.56|25.9|23.5|0
1756903800000|2025-09-03 12:50:00|25.91|23.51|25.93|23.53|25.97|23.57|25.9|23.5|0
1756904100000|2025-09-03 12:55:00|25.92|23.52|25.96|23.56|25.99|23.59|25.9|23.5|0
1756904400000|2025-09-03 13:00:00|25.95|23.55|25.87|23.47|25.96|23.56|25.87|23.47|0
1756904700000|2025-09-03 13:05:00|25.85|23.45|25.86|23.46|25.91|23.51|25.82|23.42|0
1756905000000|2025-09-03 13:10:00|25.89|23.49|25.77|23.37|25.9|23.5|25.75|23.35|0
1756905300000|2025-09-03 13:15:00|25.79|23.39|25.87|23.47|25.9|23.5|25.77|23.37|0
1756905600000|2025-09-03 13:20:00|25.86|23.46|25.84|23.44|25.87|23.47|25.71|23.31|0
1756905900000|2025-09-03 13:25:00|25.85|23.45|26.59|24.19|26.6|24.2|25.83|23.43|0
1756906200000|2025-09-03 13:30:00|25.79|23.39|25.7|23.3|25.96|23.56|25.65|23.25|0
1756906500000|2025-09-03 13:35:00|25.71|23.31|25.77|23.37|25.85|23.45|25.58|23.18|0
1756906800000|2025-09-03 13:40:00|25.74|23.34|25.69|23.29|25.9|23.5|25.66|23.26|0
1756907100000|2025-09-03 13:45:00|25.68|23.28|25.86|23.46|25.98|23.58|25.67|23.27|0
1756907400000|2025-09-03 13:50:00|25.84|23.44|25.83|23.43|25.9|23.5|25.65|23.25|0
1756907700000|2025-09-03 13:55:00|25.82|23.42|25.99|23.59|26.04|23.64|25.79|23.39|0
1756908000000|2025-09-03 14:00:00|25.97|23.57|25.71|23.31|26.07|23.67|25.64|23.24|0
1756908300000|2025-09-03 14:05:00|25.74|23.34|25.71|23.31|25.85|23.45|25.59|23.19|0
1756908600000|2025-09-03 14:10:00|25.7|23.3|26.01|23.61|26.01|23.61|25.58|23.18|0
1756908900000|2025-09-03 14:15:00|26|23.6|25.71|23.31|26|23.6|25.65|23.25|0
1756909200000|2025-09-03 14:20:00|25.7|23.3|25.69|23.29|25.74|23.34|25.61|23.21|0
1756909500000|2025-09-03 14:25:00|25.68|23.28|25.6|23.2|25.68|23.28|25.38|22.98|0
1756909800000|2025-09-03 14:30:00|25.59|23.19|25.36|22.96|25.66|23.26|25.36|22.96|0
1756910100000|2025-09-03 14:35:00|25.42|23.02|25.37|22.97|25.43|23.03|25.33|22.93|0
1756910400000|2025-09-03 14:40:00|25.36|22.96|25.23|22.83|25.37|22.97|25.15|22.75|0
1756910700000|2025-09-03 14:45:00|25.22|22.82|25.17|22.77|25.3|22.9|25.12|22.73|0
1756911000000|2025-09-03 14:50:00|25.16|22.76|25.14|22.75|25.24|22.84|25.06|22.67|0
1756911300000|2025-09-03 14:55:00|25.15|22.76|25.08|22.69|25.18|22.79|25.04|22.66|0
1756911600000|2025-09-03 15:00:00|25.06|22.67|25.1|22.71|25.15|22.75|24.99|22.61|0
1756911900000|2025-09-03 15:05:00|25.11|22.72|25.11|22.72|25.17|22.78|24.98|22.61|0
1756912200000|2025-09-03 15:10:00|25.1|22.71|25.15|22.76|25.24|22.84|25.07|22.68|0
1756912500000|2025-09-03 15:15:00|25.16|22.77|25.2|22.8|25.26|22.86|25.09|22.7|0
1756912800000|2025-09-03 15:20:00|25.22|22.82|25.27|22.87|25.37|22.97|25.2|22.8|0
1756913100000|2025-09-03 15:25:00|25.28|22.88|25.65|23.25|25.67|23.27|25.28|22.88|0
1756913400000|2025-09-03 15:30:00|25.64|23.24|25.63|23.23|25.76|23.36|25.55|23.15|0
1756913700000|2025-09-03 15:35:00|25.62|23.22|25.48|23.08|25.62|23.22|25.46|23.06|0
1756914000000|2025-09-03 15:40:00|25.47|23.07|25.49|23.09|25.52|23.12|25.39|22.99|0
1756914300000|2025-09-03 15:45:00|25.5|23.1|25.58|23.18|25.64|23.24|25.42|23.02|0
1756914600000|2025-09-03 15:50:00|25.6|23.2|25.55|23.15|25.62|23.22|25.42|23.02|0
1756914900000|2025-09-03 15:55:00|25.56|23.16|25.65|23.25|25.72|23.32|25.54|23.14|0
1756915200000|2025-09-03 16:00:00|25.66|23.26|25.69|23.29|25.74|23.34|25.55|23.15|0
1756915500000|2025-09-03 16:05:00|25.68|23.28|25.6|23.2|25.73|23.33|25.57|23.17|0
1756915800000|2025-09-03 16:10:00|25.59|23.19|25.6|23.2|25.67|23.27|25.57|23.17|0
1756916100000|2025-09-03 16:15:00|25.61|23.21|25.5|23.1|25.64|23.24|25.5|23.1|0
1756916400000|2025-09-03 16:20:00|25.52|23.12|25.53|23.13|25.54|23.14|25.31|22.91|0
1756916700000|2025-09-03 16:25:00|25.52|23.12|25.51|23.11|25.64|23.24|25.47|23.07|0
1756917000000|2025-09-03 16:30:00|25.5|23.1|25.5|23.1|25.57|23.17|25.48|23.08|0
1756917300000|2025-09-03 16:35:00|25.51|23.11|25.56|23.16|25.6|23.2|25.48|23.08|0
1756917600000|2025-09-03 16:40:00|25.57|23.17|25.56|23.16|25.71|23.31|25.51|23.11|0
1756917900000|2025-09-03 16:45:00|25.57|23.17|25.63|23.23|25.65|23.25|25.47|23.07|0
1756918200000|2025-09-03 16:50:00|25.62|23.22|25.64|23.24|25.76|23.36|25.57|23.17|0
1756918500000|2025-09-03 16:55:00|25.62|23.22|25.49|23.09|25.62|23.22|25.44|23.04|0
1756918800000|2025-09-03 17:00:00|25.47|23.07|25.4|23|25.54|23.14|25.36|22.96|0
1756919100000|2025-09-03 17:05:00|25.41|23.01|25.35|22.95|25.42|23.02|25.32|22.92|0
1756919400000|2025-09-03 17:10:00|25.32|22.92|25.15|22.76|25.32|22.92|25.1|22.71|0
1756919700000|2025-09-03 17:15:00|25.13|22.73|25.15|22.76|25.17|22.78|25.07|22.69|0
1756920000000|2025-09-03 17:20:00|25.14|22.75|25.24|22.84|25.24|22.84|25.09|22.7|0
1756920300000|2025-09-03 17:25:00|25.26|22.86|25.31|22.91|25.4|23|25.25|22.85|0
1756920600000|2025-09-03 17:30:00|25.32|22.92|25.34|22.94|25.34|22.94|25.18|22.78|0
1756920900000|2025-09-03 17:35:00|25.35|22.95|25.41|23.01|25.45|23.05|25.32|22.92|0
1756921200000|2025-09-03 17:40:00|25.42|23.02|25.59|23.19|25.63|23.23|25.38|22.98|0
1756921500000|2025-09-03 17:45:00|25.6|23.2|25.59|23.19|25.86|23.46|25.55|23.15|0
1756921800000|2025-09-03 17:50:00|25.61|23.21|25.6|23.2|25.64|23.24|25.46|23.06|0
1756922100000|2025-09-03 17:55:00|25.59|23.19|25.7|23.3|25.77|23.37|25.57|23.17|0
1756922400000|2025-09-03 18:00:00|25.72|23.32|25.71|23.31|25.84|23.44|25.66|23.26|0
1756922700000|2025-09-03 18:05:00|25.72|23.32|25.67|23.27|25.87|23.47|25.64|23.24|0
1756923000000|2025-09-03 18:10:00|25.66|23.26|25.53|23.13|25.75|23.35|25.52|23.12|0
1756923300000|2025-09-03 18:15:00|25.54|23.14|25.62|23.22|25.65|23.25|25.51|23.11|0
1756923600000|2025-09-03 18:20:00|25.61|23.21|25.58|23.18|25.67|23.27|25.54|23.14|0
1756923900000|2025-09-03 18:25:00|25.57|23.17|25.55|23.15|25.63|23.23|25.5|23.1|0
1756924200000|2025-09-03 18:30:00|25.56|23.16|25.56|23.16|25.66|23.26|25.54|23.14|0
1756924500000|2025-09-03 18:35:00|25.57|23.17|25.66|23.26|25.68|23.28|25.56|23.16|0
1756924800000|2025-09-03 18:40:00|25.64|23.24|25.48|23.08|25.72|23.32|25.46|23.06|0
1756925100000|2025-09-03 18:45:00|25.47|23.07|25.49|23.09|25.52|23.12|25.39|22.99|0
1756925400000|2025-09-03 18:50:00|25.48|23.08|25.43|23.03|25.53|23.13|25.42|23.02|0
1756925700000|2025-09-03 18:55:00|25.44|23.04|25.48|23.08|25.54|23.14|25.41|23.01|0
1756926000000|2025-09-03 19:00:00|25.49|23.09|25.54|23.14|25.59|23.19|25.43|23.03|0
1756926300000|2025-09-03 19:05:00|25.53|23.13|25.54|23.14|25.56|23.16|25.4|23|0
1756926600000|2025-09-03 19:10:00|25.57|23.17|25.69|23.29|25.71|23.31|25.56|23.16|0
1756926900000|2025-09-03 19:15:00|25.7|23.3|25.57|23.17|25.7|23.3|25.53|23.13|0
1756927200000|2025-09-03 19:20:00|25.58|23.18|25.54|23.14|25.65|23.25|25.53|23.13|0
1756927500000|2025-09-03 19:25:00|25.53|23.13|25.48|23.08|25.56|23.16|25.43|23.03|0
1756927800000|2025-09-03 19:30:00|25.47|23.07|25.31|22.91|25.49|23.09|25.27|22.87|0
1756928100000|2025-09-03 19:35:00|25.3|22.9|25.15|22.76|25.3|22.9|25.13|22.74|0
1756928400000|2025-09-03 19:40:00|25.1|22.71|25|22.62|25.14|22.75|25|22.62|0
1756928700000|2025-09-03 19:45:00|24.99|22.61|24.99|22.61|25.07|22.69|24.93|22.56|0
1756929000000|2025-09-03 19:50:00|24.89|22.52|24.81|22.45|24.94|22.57|24.78|22.42|0
1756929300000|2025-09-03 19:55:00|24.79|22.43|24.7|22.35|24.84|22.48|24.7|22.35|0
1756929600000|2025-09-03 20:00:00|24.66|22.31|24.59|22.25|24.69|22.34|24.55|22.22|0
1756929900000|2025-09-03 20:05:00|24.58|22.24|24.6|22.26|24.74|22.39|24.57|22.23|0
1756930200000|2025-09-03 20:10:00|24.64|22.29|24.63|22.29|24.67|22.32|24.6|22.26|0
1756930500000|2025-09-03 20:15:00|24.64|22.3|24.69|22.34|24.71|22.36|24.63|22.28|0
1756930800000|2025-09-03 20:20:00|24.68|22.33|24.65|22.3|24.7|22.35|24.64|22.29|0
1756931100000|2025-09-03 20:25:00|24.64|22.29|24.6|22.26|24.65|22.3|24.58|22.24|0
1756931400000|2025-09-03 20:30:00|24.59|22.25|24.6|22.26|24.62|22.27|24.58|22.24|0
1756931700000|2025-09-03 20:35:00|24.61|22.27|24.61|22.26|24.62|22.27|24.58|22.24|0
1756932000000|2025-09-03 20:40:00|24.6|22.27|24.64|22.29|24.7|22.35|24.59|22.25|0
1756932300000|2025-09-03 20:45:00|24.65|22.3|24.64|22.3|24.66|22.31|24.63|22.28|0
1756932600000|2025-09-03 20:50:00|24.63|22.29|24.66|22.31|24.67|22.32|24.63|22.29|0
1756932900000|2025-09-03 20:55:00|24.65|22.3|24.65|22.3|24.67|22.32|24.62|22.28|0
1756933200000|2025-09-03 21:00:00|24.66|22.31|24.67|22.32|24.68|22.33|24.66|22.31|0
1756933500000|2025-09-03 21:05:00|24.68|22.33|24.67|22.32|24.68|22.33|24.67|22.32|0
1756934100000|2025-09-03 21:15:00|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1756934400000|2025-09-03 21:20:00|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1756935300000|2025-09-03 21:35:00|24.66|22.31|24.67|22.32|24.67|22.32|24.66|22.31|0
1756935900000|2025-09-03 21:45:00|24.66|22.31|24.67|22.32|24.67|22.32|24.66|22.31|0
1756936200000|2025-09-03 21:50:00|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1756936500000|2025-09-03 21:55:00|24.65|22.29|24.63|22.29|24.66|22.3|24.63|22.29|0
1756936800000|2025-09-03 22:00:00|24.65|22.3|24.76|22.4|24.78|22.42|24.65|22.3|0
1756937100000|2025-09-03 22:05:00|24.74|22.39|24.71|22.36|24.77|22.41|24.7|22.34|0
1756937400000|2025-09-03 22:10:00|24.72|22.37|24.71|22.36|24.73|22.37|24.68|22.33|0
1756937700000|2025-09-03 22:15:00|24.7|22.35|24.73|22.37|24.75|22.39|24.69|22.34|0
1756938000000|2025-09-03 22:20:00|24.74|22.38|24.77|22.41|24.77|22.41|24.69|22.34|0
1756938300000|2025-09-03 22:25:00|24.78|22.42|24.79|22.42|24.79|22.43|24.77|22.41|0
1756938600000|2025-09-03 22:30:00|24.78|22.41|24.76|22.4|24.78|22.41|24.73|22.38|0
1756938900000|2025-09-03 22:35:00|24.77|22.41|24.77|22.41|24.78|22.42|24.75|22.39|0
1756939200000|2025-09-03 22:40:00|24.78|22.42|24.79|22.43|24.79|22.43|24.78|22.41|0
1756939500000|2025-09-03 22:45:00|24.78|22.42|24.78|22.42|24.8|22.44|24.77|22.41|0
1756939800000|2025-09-03 22:50:00|24.79|22.43|24.77|22.41|24.79|22.43|24.77|22.41|0
1756940100000|2025-09-03 22:55:00|24.75|22.4|24.8|22.44|24.8|22.44|24.75|22.4|0
1756940400000|2025-09-03 23:00:00|24.79|22.43|24.75|22.39|24.8|22.43|24.74|22.38|0
1756940700000|2025-09-03 23:05:00|24.74|22.38|24.73|22.38|24.75|22.39|24.7|22.35|0
1756941000000|2025-09-03 23:10:00|24.72|22.37|24.68|22.33|24.73|22.37|24.68|22.33|0
1756941300000|2025-09-03 23:15:00|24.67|22.32|24.7|22.35|24.71|22.35|24.66|22.31|0
1756941600000|2025-09-03 23:20:00|24.71|22.36|24.7|22.35|24.72|22.37|24.7|22.34|0
1756941900000|2025-09-03 23:25:00|24.71|22.34|24.72|22.37|24.72|22.37|24.7|22.34|0
1756942200000|2025-09-03 23:30:00|24.71|22.36|24.77|22.41|24.77|22.41|24.71|22.36|0
1756942500000|2025-09-03 23:35:00|24.78|22.42|24.75|22.4|24.79|22.43|24.75|22.4|0
1756942800000|2025-09-03 23:40:00|24.76|22.41|24.8|22.44|24.8|22.44|24.75|22.4|0
1756943100000|2025-09-03 23:45:00|24.79|22.43|24.79|22.43|24.8|22.44|24.79|22.42|0
1756943400000|2025-09-03 23:50:00|24.8|22.44|24.78|22.42|24.8|22.44|24.74|22.38|0
1756943700000|2025-09-03 23:55:00|24.77|22.41|24.77|22.41|24.77|22.42|24.76|22.4|0
1756944000000|2025-09-04 00:00:00|24.78|22.42|24.57|22.23|24.81|22.45|24.56|22.22|0
1756944300000|2025-09-04 00:05:00|24.56|22.22|24.57|22.23|24.59|22.25|24.52|22.18|0
1756944600000|2025-09-04 00:10:00|24.58|22.24|24.52|22.19|24.62|22.27|24.52|22.18|0
1756944900000|2025-09-04 00:15:00|24.54|22.2|24.42|22.09|24.55|22.21|24.32|22|0
1756945200000|2025-09-04 00:20:00|24.43|22.11|24.32|22|24.44|22.11|24.27|21.96|0
1756945500000|2025-09-04 00:25:00|24.33|22.01|24.39|22.07|24.41|22.09|24.31|22|0
1756945800000|2025-09-04 00:30:00|24.4|22.08|24.3|21.98|24.4|22.08|24.3|21.98|0
1756946100000|2025-09-04 00:35:00|24.29|21.99|24.3|21.99|24.35|22.03|24.28|21.97|0
1756946400000|2025-09-04 00:40:00|24.29|21.98|24.33|22.01|24.35|22.03|24.29|21.97|0
1756946700000|2025-09-04 00:45:00|24.34|22.02|24.31|21.99|24.37|22.05|24.3|21.98|0
1756947000000|2025-09-04 00:50:00|24.34|22.02|24.33|22.01|24.37|22.05|24.31|21.99|0
1756947300000|2025-09-04 00:55:00|24.34|22.02|24.35|22.03|24.37|22.05|24.29|21.97|0
1756947600000|2025-09-04 01:00:00|24.33|22.02|24.33|22.01|24.38|22.06|24.3|21.98|0
1756947900000|2025-09-04 01:05:00|24.32|22|24.34|22.02|24.37|22.05|24.3|21.99|0
1756948200000|2025-09-04 01:10:00|24.33|22.03|24.34|22.02|24.37|22.05|24.22|21.91|0
1756948500000|2025-09-04 01:15:00|24.35|22.03|24.28|21.96|24.37|22.05|24.22|21.91|0
1756948800000|2025-09-04 01:20:00|24.27|21.97|24.35|22.03|24.35|22.03|24.26|21.95|0
1756949100000|2025-09-04 01:25:00|24.36|22.04|24.34|22.02|24.37|22.05|24.31|21.99|0
1756949400000|2025-09-04 01:30:00|24.35|22.03|24.35|22.03|24.37|22.05|24.32|22|0
1756949700000|2025-09-04 01:35:00|24.34|22.02|24.38|22.06|24.41|22.08|24.32|22|0
1756950000000|2025-09-04 01:40:00|24.37|22.05|24.39|22.07|24.4|22.08|24.36|22.04|0
1756950300000|2025-09-04 01:45:00|24.38|22.06|24.39|22.07|24.41|22.09|24.37|22.05|0
1756950600000|2025-09-04 01:50:00|24.38|22.06|24.37|22.05|24.41|22.09|24.37|22.05|0
1756950900000|2025-09-04 01:55:00|24.38|22.06|24.43|22.1|24.46|22.13|24.37|22.05|0
1756951200000|2025-09-04 02:00:00|24.41|22.08|24.32|22.01|24.44|22.11|24.29|21.98|0
1756951500000|2025-09-04 02:05:00|24.33|22|24.17|21.86|24.35|22.03|24.17|21.86|0
1756951800000|2025-09-04 02:10:00|24.18|21.87|24.21|21.91|24.29|21.98|24.18|21.86|0
1756952100000|2025-09-04 02:15:00|24.22|21.92|24.28|21.97|24.28|21.97|24.2|21.89|0
1756952400000|2025-09-04 02:20:00|24.29|21.98|24.27|21.96|24.31|22|24.27|21.95|0
1756952700000|2025-09-04 02:25:00|24.28|21.97|24.41|22.08|24.41|22.08|24.25|21.94|0
1756953000000|2025-09-04 02:30:00|24.43|22.1|24.37|22.05|24.44|22.11|24.36|22.04|0
1756953300000|2025-09-04 02:35:00|24.36|22.04|24.33|22.01|24.4|22.07|24.3|21.98|0
1756953600000|2025-09-04 02:40:00|24.35|22.03|24.33|22.02|24.36|22.04|24.33|22.01|0
1756953900000|2025-09-04 02:45:00|24.35|22.01|24.36|22.04|24.36|22.04|24.32|22|0
1756954200000|2025-09-04 02:50:00|24.34|22.02|24.38|22.06|24.41|22.08|24.33|22.01|0
1756954500000|2025-09-04 02:55:00|24.37|22.05|24.47|22.14|24.51|22.17|24.37|22.05|0
1756954800000|2025-09-04 03:00:00|24.48|22.15|24.5|22.17|24.5|22.17|24.41|22.09|0
1756955100000|2025-09-04 03:05:00|24.51|22.18|24.48|22.15|24.51|22.18|24.48|22.15|0
1756955400000|2025-09-04 03:10:00|24.47|22.14|24.47|22.14|24.51|22.17|24.46|22.13|0
1756955700000|2025-09-04 03:15:00|24.46|22.13|24.42|22.1|24.46|22.13|24.42|22.09|0
1756956000000|2025-09-04 03:20:00|24.43|22.09|24.44|22.11|24.45|22.12|24.41|22.08|0
1756956300000|2025-09-04 03:25:00|24.43|22.1|24.44|22.11|24.46|22.13|24.41|22.09|0
1756956600000|2025-09-04 03:30:00|24.43|22.1|24.57|22.23|24.57|22.23|24.42|22.1|0
1756956900000|2025-09-04 03:35:00|24.58|22.24|24.54|22.21|24.58|22.24|24.52|22.19|0
1756957200000|2025-09-04 03:40:00|24.53|22.2|24.53|22.2|24.56|22.22|24.52|22.19|0
1756957500000|2025-09-04 03:45:00|24.52|22.19|24.53|22.19|24.55|22.22|24.51|22.18|0
1756957800000|2025-09-04 03:50:00|24.52|22.18|24.53|22.19|24.55|22.21|24.52|22.18|0
1756958100000|2025-09-04 03:55:00|24.54|22.2|24.54|22.2|24.55|22.21|24.51|22.18|0
1756958400000|2025-09-04 04:00:00|24.53|22.19|24.47|22.14|24.58|22.24|24.46|22.13|0
1756958700000|2025-09-04 04:05:00|24.49|22.16|24.48|22.15|24.5|22.17|24.46|22.13|0
1756959000000|2025-09-04 04:10:00|24.46|22.13|24.38|22.06|24.5|22.16|24.36|22.04|0
1756959300000|2025-09-04 04:15:00|24.37|22.05|24.37|22.05|24.38|22.06|24.36|22.04|0
1756959600000|2025-09-04 04:20:00|24.36|22.04|24.31|21.99|24.38|22.06|24.3|21.99|0
1756959900000|2025-09-04 04:25:00|24.3|21.98|24.32|22|24.32|22.01|24.28|21.97|0
1756960200000|2025-09-04 04:30:00|24.31|22.01|24.33|22.01|24.34|22.02|24.31|21.99|0
1756960500000|2025-09-04 04:35:00|24.32|22|24.31|22|24.34|22.02|24.3|21.98|0
1756960800000|2025-09-04 04:40:00|24.32|21.99|24.33|22.02|24.35|22.03|24.3|21.99|0
1756961100000|2025-09-04 04:45:00|24.32|22.01|24.32|22.01|24.33|22.02|24.31|21.99|0
1756961400000|2025-09-04 04:50:00|24.33|22|24.33|22.01|24.35|22.03|24.31|22|0
1756961700000|2025-09-04 04:55:00|24.32|22.02|24.33|22.02|24.33|22.02|24.31|22|0
1756962000000|2025-09-04 05:00:00|24.3|21.98|24.32|22.01|24.34|22.02|24.3|21.98|0
1756962300000|2025-09-04 05:05:00|24.33|22.02|24.31|21.99|24.34|22.03|24.3|21.99|0
1756962600000|2025-09-04 05:10:00|24.32|22|24.31|21.99|24.32|22|24.29|21.98|0
1756962900000|2025-09-04 05:15:00|24.32|22|24.3|21.98|24.32|22|24.28|21.97|0
1756963200000|2025-09-04 05:20:00|24.33|22.01|24.38|22.06|24.4|22.07|24.25|21.94|0
1756963500000|2025-09-04 05:25:00|24.39|22.07|24.42|22.09|24.5|22.17|24.39|22.07|0
1756963800000|2025-09-04 05:30:00|24.41|22.1|24.43|22.1|24.46|22.13|24.4|22.08|0
1756964100000|2025-09-04 05:35:00|24.44|22.11|24.41|22.09|24.46|22.13|24.41|22.08|0
1756964400000|2025-09-04 05:40:00|24.42|22.08|24.44|22.11|24.47|22.14|24.41|22.08|0
1756964700000|2025-09-04 05:45:00|24.46|22.13|24.44|22.11|24.47|22.14|24.42|22.1|0
1756965000000|2025-09-04 05:50:00|24.45|22.12|24.5|22.17|24.52|22.19|24.44|22.12|0
1756965300000|2025-09-04 05:55:00|24.49|22.16|24.48|22.15|24.52|22.18|24.46|22.13|0
1756965600000|2025-09-04 06:00:00|24.49|22.16|24.48|22.15|24.51|22.18|24.45|22.12|0
1756965900000|2025-09-04 06:05:00|24.49|22.16|24.32|22|24.5|22.16|24.31|22|0
1756966200000|2025-09-04 06:10:00|24.31|22.01|24.44|22.12|24.45|22.12|24.31|22|0
1756966500000|2025-09-04 06:15:00|24.45|22.13|24.43|22.1|24.48|22.15|24.4|22.08|0
1756966800000|2025-09-04 06:20:00|24.42|22.11|24.43|22.1|24.47|22.14|24.4|22.07|0
1756967100000|2025-09-04 06:25:00|24.44|22.11|24.43|22.1|24.44|22.12|24.4|22.08|0
1756967400000|2025-09-04 06:30:00|24.44|22.11|24.41|22.09|24.45|22.12|24.4|22.08|0
1756967700000|2025-09-04 06:35:00|24.43|22.1|24.44|22.11|24.46|22.13|24.37|22.05|0
1756968000000|2025-09-04 06:40:00|24.43|22.1|24.42|22.09|24.45|22.12|24.41|22.08|0
1756968300000|2025-09-04 06:45:00|24.41|22.1|24.37|22.05|24.45|22.12|24.36|22.04|0
1756968600000|2025-09-04 06:50:00|24.36|22.04|24.44|22.11|24.45|22.12|24.36|22.04|0
1756968900000|2025-09-04 06:55:00|24.45|22.12|24.49|22.16|24.51|22.18|24.42|22.1|0
1756969200000|2025-09-04 07:00:00|24.5|22.17|24.46|22.13|24.57|22.23|24.35|22.03|0
1756969500000|2025-09-04 07:05:00|24.47|22.14|24.42|22.1|24.48|22.15|24.4|22.08|0
1756969800000|2025-09-04 07:10:00|24.43|22.11|24.37|22.05|24.44|22.11|24.34|22.03|0
1756970100000|2025-09-04 07:15:00|24.38|22.06|24.33|22.01|24.41|22.08|24.3|21.99|0
1756970400000|2025-09-04 07:20:00|24.34|22.02|24.4|22.08|24.41|22.08|24.31|22|0
1756970700000|2025-09-04 07:25:00|24.38|22.06|24.43|22.1|24.45|22.12|24.38|22.06|0
1756971000000|2025-09-04 07:30:00|24.42|22.11|24.38|22.05|24.45|22.12|24.38|22.05|0
1756971300000|2025-09-04 07:35:00|24.37|22.04|24.34|22.02|24.4|22.08|24.18|21.88|0
1756971600000|2025-09-04 07:40:00|24.33|22.01|24.34|22.02|24.35|22.03|24.31|21.99|0
1756971900000|2025-09-04 07:45:00|24.35|22.03|24.36|22.04|24.4|22.08|24.32|22|0
1756972200000|2025-09-04 07:50:00|24.37|22.05|24.33|22.02|24.41|22.09|24.3|21.99|0
1756972500000|2025-09-04 07:55:00|24.32|22.01|24.33|22.01|24.35|22.03|24.31|21.99|0
1756972800000|2025-09-04 08:00:00|24.31|22|24.34|22.02|24.35|22.03|24.3|21.99|0
1756973100000|2025-09-04 08:05:00|24.33|22.01|24.35|22.03|24.55|22.21|24.33|22.01|0
1756973400000|2025-09-04 08:10:00|24.36|22.04|24.42|22.1|24.45|22.12|24.36|22.04|0
1756973700000|2025-09-04 08:15:00|24.43|22.11|24.38|22.06|24.44|22.11|24.36|22.04|0
1756974000000|2025-09-04 08:20:00|24.39|22.07|24.37|22.05|24.41|22.08|24.35|22.03|0
1756974300000|2025-09-04 08:25:00|24.38|22.06|24.33|22.01|24.4|22.07|24.32|22|0
1756974600000|2025-09-04 08:30:00|24.31|22|24.44|22.11|24.47|22.14|24.31|22|0
1756974900000|2025-09-04 08:35:00|24.43|22.1|24.38|22.06|24.44|22.12|24.36|22.04|0
1756975200000|2025-09-04 08:40:00|24.39|22.05|24.37|22.05|24.41|22.08|24.37|22.04|0
1756975500000|2025-09-04 08:45:00|24.38|22.06|24.38|22.06|24.41|22.09|24.37|22.05|0
1756975800000|2025-09-04 08:50:00|24.37|22.05|24.37|22.05|24.4|22.08|24.36|22.04|0
1756976100000|2025-09-04 08:55:00|24.39|22.07|24.4|22.07|24.41|22.09|24.37|22.05|0
1756976400000|2025-09-04 09:00:00|24.39|22.06|24.39|22.06|24.4|22.08|24.36|22.04|0
1756976700000|2025-09-04 09:05:00|24.38|22.07|24.37|22.05|24.4|22.07|24.36|22.04|0
1756977000000|2025-09-04 09:10:00|24.36|22.04|24.38|22.06|24.4|22.07|24.36|22.04|0
1756977300000|2025-09-04 09:15:00|24.39|22.07|24.44|22.11|24.44|22.11|24.37|22.05|0
1756977600000|2025-09-04 09:20:00|24.43|22.1|24.43|22.1|24.45|22.12|24.41|22.09|0
1756977900000|2025-09-04 09:25:00|24.42|22.09|24.38|22.06|24.44|22.12|24.36|22.04|0
1756978200000|2025-09-04 09:30:00|24.39|22.07|24.44|22.11|24.45|22.12|24.37|22.05|0
1756978500000|2025-09-04 09:35:00|24.43|22.1|24.39|22.06|24.46|22.13|24.36|22.04|0
1756978800000|2025-09-04 09:40:00|24.38|22.05|24.39|22.07|24.4|22.07|24.36|22.04|0
1756979100000|2025-09-04 09:45:00|24.38|22.06|24.38|22.06|24.4|22.07|24.36|22.04|0
1756979400000|2025-09-04 09:50:00|24.39|22.07|24.44|22.11|24.47|22.14|24.37|22.05|0
1756979700000|2025-09-04 09:55:00|24.43|22.1|24.37|22.05|24.44|22.12|24.34|22.02|0
1756980000000|2025-09-04 10:00:00|24.38|22.06|24.28|21.97|24.4|22.08|24.24|21.93|0
1756980300000|2025-09-04 10:05:00|24.27|21.96|24.33|22.02|24.35|22.03|24.27|21.96|0
1756980600000|2025-09-04 10:10:00|24.34|22.01|24.22|21.92|24.35|22.03|24.19|21.88|0
1756980900000|2025-09-04 10:15:00|24.21|21.9|24.27|21.96|24.28|21.97|24.2|21.9|0
1756981200000|2025-09-04 10:20:00|24.28|21.95|24.34|22.02|24.36|22.04|24.28|21.95|0
1756981500000|2025-09-04 10:25:00|24.35|22.03|24.43|22.11|24.44|22.11|24.31|22|0
1756981800000|2025-09-04 10:30:00|24.44|22.1|24.38|22.06|24.45|22.12|24.35|22.03|0
1756982100000|2025-09-04 10:35:00|24.37|22.05|24.37|22.05|24.4|22.07|24.36|22.04|0
1756982400000|2025-09-04 10:40:00|24.36|22.04|24.33|22.01|24.38|22.06|24.31|22|0
1756982700000|2025-09-04 10:45:00|24.32|22|24.32|22|24.34|22.02|24.31|22|0
1756983000000|2025-09-04 10:50:00|24.31|22.01|24.34|22.02|24.35|22.03|24.31|22|0
1756983300000|2025-09-04 10:55:00|24.33|22.01|24.34|22.02|24.35|22.03|24.3|21.99|0
1756983600000|2025-09-04 11:00:00|24.36|22.03|24.33|22.01|24.37|22.05|24.29|21.98|0
1756983900000|2025-09-04 11:05:00|24.32|22|24.33|22.01|24.36|22.04|24.31|21.99|0
1756984200000|2025-09-04 11:10:00|24.32|22|24.29|21.98|24.34|22.02|24.28|21.96|0
1756984500000|2025-09-04 11:15:00|24.27|21.96|24.28|21.96|24.3|21.99|24.26|21.95|0
1756984800000|2025-09-04 11:20:00|24.29|21.97|24.32|22.01|24.4|22.08|24.27|21.96|0
1756985100000|2025-09-04 11:25:00|24.33|22|24.45|22.12|24.45|22.12|24.31|22|0
1756985400000|2025-09-04 11:30:00|24.44|22.11|24.43|22.1|24.46|22.13|24.41|22.08|0
1756985700000|2025-09-04 11:35:00|24.42|22.09|24.43|22.1|24.46|22.13|24.41|22.08|0
1756986000000|2025-09-04 11:40:00|24.42|22.09|24.48|22.15|24.5|22.17|24.41|22.09|0
1756986300000|2025-09-04 11:45:00|24.49|22.16|24.5|22.16|24.51|22.18|24.47|22.14|0
1756986600000|2025-09-04 11:50:00|24.51|22.17|24.6|22.26|24.65|22.3|24.48|22.15|0
1756986900000|2025-09-04 11:55:00|24.59|22.25|24.58|22.24|24.62|22.27|24.57|22.23|0
1756987200000|2025-09-04 12:00:00|24.56|22.22|24.53|22.2|24.59|22.25|24.5|22.17|0
1756987500000|2025-09-04 12:05:00|24.55|22.21|24.49|22.16|24.55|22.21|24.46|22.13|0
1756987800000|2025-09-04 12:10:00|24.48|22.15|24.48|22.15|24.51|22.18|24.45|22.12|0
1756988100000|2025-09-04 12:15:00|23.88|21.61|24.49|22.16|24.54|22.2|23.86|21.59|0
1756988400000|2025-09-04 12:20:00|24.5|22.17|24.63|22.28|24.66|22.31|24.49|22.16|0
1756988700000|2025-09-04 12:25:00|24.65|22.3|24.61|22.26|24.69|22.33|24.61|22.26|0
1756989000000|2025-09-04 12:30:00|24.58|22.24|24.66|22.31|24.67|22.32|24.46|22.13|0
1756989300000|2025-09-04 12:35:00|24.67|22.32|24.64|22.3|24.67|22.32|24.61|22.26|0
1756989600000|2025-09-04 12:40:00|24.65|22.29|24.6|22.26|24.65|22.31|24.56|22.22|0
1756989900000|2025-09-04 12:45:00|24.59|22.25|24.59|22.25|24.61|22.27|24.55|22.22|0
1756990200000|2025-09-04 12:50:00|24.58|22.24|24.59|22.25|24.61|22.27|24.56|22.22|0
1756990500000|2025-09-04 12:55:00|24.6|22.24|24.59|22.25|24.61|22.27|24.57|22.23|0
1756990800000|2025-09-04 13:00:00|24.6|22.26|24.6|22.26|24.63|22.28|24.56|22.23|0
1756991100000|2025-09-04 13:05:00|24.61|22.25|24.63|22.28|24.65|22.31|24.58|22.24|0
1756991400000|2025-09-04 13:10:00|24.64|22.29|24.6|22.25|24.68|22.33|24.56|22.22|0
1756991700000|2025-09-04 13:15:00|24.59|22.26|24.58|22.24|24.62|22.27|24.56|22.22|0
1756992000000|2025-09-04 13:20:00|24.59|22.25|24.55|22.21|24.61|22.27|24.51|22.18|0
1756992300000|2025-09-04 13:25:00|24.57|22.23|24.77|22.41|24.77|22.41|24.56|22.23|0
1756992600000|2025-09-04 13:30:00|24.51|22.18|24.06|21.77|24.54|22.2|24.06|21.77|0
1756992900000|2025-09-04 13:35:00|24.14|21.84|24.28|21.96|24.32|22.01|23.98|21.7|0
1756993200000|2025-09-04 13:40:00|24.29|21.97|24.21|21.9|24.32|22.01|24.13|21.83|0
1756993500000|2025-09-04 13:45:00|24.2|21.89|24.19|21.88|24.48|22.14|24.06|21.77|0
1756993800000|2025-09-04 13:50:00|24.17|21.87|24.15|21.85|24.19|21.88|24.01|21.73|0
1756994100000|2025-09-04 13:55:00|24.16|21.86|24.07|21.77|24.26|21.95|24|21.71|0
1756994400000|2025-09-04 14:00:00|24.05|21.76|24.31|21.99|24.33|22.01|23.97|21.69|0
1756994700000|2025-09-04 14:05:00|24.3|21.96|24.48|22.15|24.52|22.18|24.25|21.94|0
1756995000000|2025-09-04 14:10:00|24.47|22.14|24.4|22.08|24.5|22.17|24.24|21.94|0
1756995300000|2025-09-04 14:15:00|24.39|22.07|24.39|22.07|24.58|22.24|24.34|22.02|0
1756995600000|2025-09-04 14:20:00|24.38|22.06|24.05|21.76|24.4|22.08|24.05|21.76|0
1756995900000|2025-09-04 14:25:00|24.04|21.75|24.06|21.77|24.19|21.89|23.95|21.67|0
1756996200000|2025-09-04 14:30:00|24.07|21.78|23.96|21.67|24.09|21.79|23.88|21.6|0
1756996500000|2025-09-04 14:35:00|23.95|21.66|23.88|21.61|23.99|21.71|23.81|21.54|0
1756996800000|2025-09-04 14:40:00|23.86|21.59|23.86|21.59|23.92|21.65|23.8|21.54|0
1756997100000|2025-09-04 14:45:00|23.85|21.58|23.77|21.5|23.91|21.63|23.74|21.48|0
1756997400000|2025-09-04 14:50:00|23.78|21.51|23.87|21.6|23.91|21.64|23.73|21.47|0
1756997700000|2025-09-04 14:55:00|23.88|21.61|23.76|21.5|23.91|21.63|23.75|21.49|0
1756998000000|2025-09-04 15:00:00|23.75|21.49|23.79|21.53|23.81|21.54|23.69|21.44|0
1756998300000|2025-09-04 15:05:00|23.78|21.51|23.77|21.5|23.83|21.56|23.7|21.45|0
1756998600000|2025-09-04 15:10:00|23.76|21.49|23.86|21.58|23.94|21.66|23.75|21.49|0
1756998900000|2025-09-04 15:15:00|23.85|21.57|23.75|21.49|23.89|21.61|23.71|21.46|0
1756999200000|2025-09-04 15:20:00|23.76|21.5|23.78|21.51|23.8|21.53|23.71|21.45|0
1756999500000|2025-09-04 15:25:00|23.77|21.52|23.83|21.56|23.83|21.56|23.68|21.42|0
1756999800000|2025-09-04 15:30:00|23.82|21.55|23.79|21.52|23.94|21.66|23.76|21.49|0
1757000100000|2025-09-04 15:35:00|23.78|21.54|23.86|21.59|23.91|21.63|23.78|21.53|0
1757000400000|2025-09-04 15:40:00|23.85|21.58|23.9|21.62|23.9|21.62|23.78|21.51|0
1757000700000|2025-09-04 15:45:00|23.87|21.6|23.87|21.6|23.91|21.64|23.82|21.55|0
1757001000000|2025-09-04 15:50:00|23.88|21.59|23.64|21.39|23.89|21.61|23.64|21.39|0
1757001300000|2025-09-04 15:55:00|23.65|21.4|23.78|21.51|23.8|21.53|23.6|21.36|0
1757001600000|2025-09-04 16:00:00|23.77|21.5|23.74|21.48|23.81|21.54|23.72|21.46|0
1757001900000|2025-09-04 16:05:00|23.73|21.47|23.71|21.45|23.8|21.53|23.71|21.45|0
1757002200000|2025-09-04 16:10:00|23.72|21.46|23.73|21.47|23.75|21.49|23.69|21.43|0
1757002500000|2025-09-04 16:15:00|23.72|21.46|23.79|21.52|23.79|21.53|23.72|21.46|0
1757002800000|2025-09-04 16:20:00|23.77|21.51|23.83|21.56|23.83|21.56|23.71|21.45|0
1757003100000|2025-09-04 16:25:00|23.82|21.57|23.87|21.6|23.93|21.65|23.81|21.54|0
1757003400000|2025-09-04 16:30:00|23.88|21.61|23.88|21.61|23.91|21.63|23.82|21.55|0
1757003700000|2025-09-04 16:35:00|23.89|21.62|23.88|21.61|23.9|21.62|23.75|21.49|0
1757004000000|2025-09-04 16:40:00|23.89|21.62|23.88|21.6|23.94|21.66|23.83|21.56|0
1757004300000|2025-09-04 16:45:00|23.87|21.59|23.74|21.48|23.88|21.6|23.7|21.45|0
1757004600000|2025-09-04 16:50:00|23.73|21.47|23.71|21.45|23.81|21.55|23.68|21.43|0
1757004900000|2025-09-04 16:55:00|23.72|21.46|23.76|21.5|23.81|21.54|23.65|21.4|0
1757005200000|2025-09-04 17:00:00|23.77|21.49|23.63|21.38|23.77|21.51|23.61|21.36|0
1757005500000|2025-09-04 17:05:00|23.64|21.39|23.56|21.32|23.67|21.42|23.54|21.29|0
1757005800000|2025-09-04 17:10:00|23.55|21.31|23.68|21.42|23.7|21.44|23.54|21.3|0
1757006100000|2025-09-04 17:15:00|23.67|21.41|23.56|21.32|23.68|21.42|23.55|21.31|0
1757006400000|2025-09-04 17:20:00|23.57|21.33|23.58|21.33|23.59|21.34|23.53|21.29|0
1757006700000|2025-09-04 17:25:00|23.57|21.34|23.57|21.32|23.59|21.34|23.49|21.25|0
1757007000000|2025-09-04 17:30:00|23.56|21.31|23.57|21.32|23.61|21.36|23.53|21.29|0
1757007300000|2025-09-04 17:35:00|23.56|21.31|23.53|21.29|23.62|21.37|23.51|21.27|0
1757007600000|2025-09-04 17:40:00|23.46|21.23|23.45|21.22|23.49|21.26|23.42|21.19|0
1757007900000|2025-09-04 17:45:00|23.44|21.21|23.47|21.23|23.49|21.25|23.42|21.19|0
1757008200000|2025-09-04 17:50:00|23.48|21.24|23.26|21.04|23.48|21.24|23.21|21|0
1757008500000|2025-09-04 17:55:00|23.27|21.05|23.36|21.13|23.4|21.17|23.25|21.04|0
1757008800000|2025-09-04 18:00:00|23.35|21.12|23.38|21.15|23.41|21.18|23.33|21.11|0
1757009100000|2025-09-04 18:05:00|23.39|21.16|23.34|21.12|23.41|21.18|23.34|21.11|0
1757009400000|2025-09-04 18:10:00|23.37|21.11|23.35|21.12|23.39|21.16|23.32|21.1|0
1757009700000|2025-09-04 18:15:00|23.32|21.1|23.37|21.14|23.4|21.17|23.32|21.1|0
1757010000000|2025-09-04 18:20:00|23.38|21.15|23.37|21.15|23.44|21.21|23.34|21.12|0
1757010300000|2025-09-04 18:25:00|23.36|21.14|23.47|21.24|23.48|21.25|23.36|21.13|0
1757010600000|2025-09-04 18:30:00|23.46|21.23|23.42|21.19|23.53|21.29|23.35|21.13|0
1757010900000|2025-09-04 18:35:00|23.41|21.18|23.43|21.2|23.45|21.21|23.4|21.17|0
1757011200000|2025-09-04 18:40:00|23.47|21.23|23.48|21.24|23.5|21.26|23.43|21.2|0
1757011500000|2025-09-04 18:45:00|23.47|21.23|23.4|21.17|23.48|21.24|23.4|21.17|0
1757011800000|2025-09-04 18:50:00|23.39|21.16|23.36|21.13|23.42|21.19|23.33|21.11|0
1757012100000|2025-09-04 18:55:00|23.35|21.12|23.36|21.14|23.39|21.16|23.34|21.12|0
1757012400000|2025-09-04 19:00:00|23.35|21.13|23.42|21.19|23.43|21.2|23.33|21.11|0
1757012700000|2025-09-04 19:05:00|23.41|21.18|23.41|21.18|23.49|21.25|23.4|21.17|0
1757013000000|2025-09-04 19:10:00|23.42|21.19|23.36|21.14|23.46|21.22|23.32|21.1|0
1757013300000|2025-09-04 19:15:00|23.37|21.15|23.35|21.13|23.4|21.17|23.35|21.12|0
1757013600000|2025-09-04 19:20:00|23.34|21.12|23.36|21.13|23.4|21.17|23.32|21.1|0
1757013900000|2025-09-04 19:25:00|23.37|21.14|23.38|21.15|23.42|21.19|23.36|21.13|0
1757014200000|2025-09-04 19:30:00|23.39|21.16|23.27|21.05|23.43|21.2|23.25|21.04|0
1757014500000|2025-09-04 19:35:00|23.26|21.04|23.25|21.03|23.33|21.11|23.22|21.01|0
1757014800000|2025-09-04 19:40:00|23.26|21.04|23.26|21.05|23.28|21.07|23.22|21.01|0
1757015100000|2025-09-04 19:45:00|23.28|21.06|23.25|21.04|23.29|21.07|23.18|20.97|0
1757015400000|2025-09-04 19:50:00|23.22|21.01|22.99|20.8|23.24|21.02|22.99|20.8|0
1757015700000|2025-09-04 19:55:00|22.98|20.79|22.94|20.76|23.01|20.82|22.89|20.71|0
1757016000000|2025-09-04 20:00:00|22.95|20.78|22.97|20.78|23.02|20.83|22.93|20.75|0
1757016300000|2025-09-04 20:05:00|22.98|20.79|22.88|20.7|22.99|20.8|22.86|20.68|0
1757016600000|2025-09-04 20:10:00|22.89|20.71|22.86|20.69|22.91|20.72|22.83|20.65|0
1757016900000|2025-09-04 20:15:00|22.85|20.67|22.9|20.72|23.16|20.96|22.71|20.55|0
1757017200000|2025-09-04 20:20:00|22.91|20.73|22.89|20.71|22.92|20.74|22.86|20.69|0
1757017500000|2025-09-04 20:25:00|22.9|20.72|22.9|20.72|22.91|20.73|22.87|20.69|0
1757017800000|2025-09-04 20:30:00|22.91|20.73|22.88|20.7|22.91|20.73|22.87|20.7|0
1757018100000|2025-09-04 20:35:00|22.89|20.71|22.88|20.7|22.91|20.73|22.87|20.69|0
1757018400000|2025-09-04 20:40:00|22.89|20.71|22.88|20.7|22.9|20.72|22.87|20.69|0
1757018700000|2025-09-04 20:45:00|22.89|20.71|22.88|20.7|22.89|20.71|22.87|20.7|0
1757019000000|2025-09-04 20:50:00|22.89|20.71|22.89|20.71|22.91|20.73|22.87|20.69|0
1757019300000|2025-09-04 20:55:00|22.88|20.7|22.94|20.76|22.96|20.77|22.88|20.7|0
1757019600000|2025-09-04 21:00:00|22.93|20.75|22.94|20.75|22.94|20.76|22.91|20.72|0
1757019900000|2025-09-04 21:05:00|22.93|20.74|22.9|20.72|22.94|20.75|22.89|20.71|0
1757020200000|2025-09-04 21:10:00|22.91|20.73|22.9|20.72|22.91|20.73|22.88|20.7|0
1757020500000|2025-09-04 21:15:00|22.89|20.71|22.88|20.7|22.9|20.72|22.88|20.7|0
1757020800000|2025-09-04 21:20:00|22.87|20.69|22.85|20.68|22.87|20.69|22.85|20.68|0
1757021100000|2025-09-04 21:25:00|22.86|20.67|22.83|20.66|22.87|20.69|22.83|20.66|0
1757021400000|2025-09-04 21:30:00|22.85|20.67|22.84|20.67|22.85|20.67|22.83|20.66|0
1757021700000|2025-09-04 21:35:00|22.83|20.66|22.84|20.67|22.85|20.68|22.83|20.66|0
1757022000000|2025-09-04 21:40:00|22.83|20.65|22.85|20.67|22.85|20.67|22.83|20.65|0
1757022300000|2025-09-04 21:45:00|22.84|20.68|22.87|20.69|22.88|20.7|22.84|20.68|0
1757022600000|2025-09-04 21:50:00|22.86|20.68|22.85|20.67|22.87|20.68|22.85|20.67|0
1757022900000|2025-09-04 21:55:00|22.84|20.68|22.83|20.66|22.85|20.68|22.82|20.65|0
1757023200000|2025-09-04 22:00:00|22.84|20.72|22.82|20.65|22.92|20.73|22.79|20.62|0
1757023500000|2025-09-04 22:05:00|22.83|20.64|22.83|20.66|22.85|20.67|22.78|20.61|0
1757023800000|2025-09-04 22:10:00|22.84|20.65|22.84|20.67|22.85|20.67|22.83|20.65|0
1757024100000|2025-09-04 22:15:00|22.83|20.66|22.81|20.64|22.84|20.67|22.78|20.61|0
1757024400000|2025-09-04 22:20:00|22.82|20.65|22.83|20.66|22.83|20.66|22.81|20.64|0
1757024700000|2025-09-04 22:25:00|22.82|20.65|22.86|20.68|22.86|20.68|22.81|20.64|0
1757025000000|2025-09-04 22:30:00|22.87|20.69|22.87|20.69|22.89|20.71|22.85|20.68|0
1757025300000|2025-09-04 22:35:00|22.88|20.7|22.84|20.67|22.89|20.71|22.84|20.67|0
1757025600000|2025-09-04 22:40:00|22.85|20.68|22.86|20.68|22.87|20.7|22.84|20.67|0
1757025900000|2025-09-04 22:45:00|22.87|20.69|22.82|20.64|22.87|20.69|22.81|20.64|0
1757026200000|2025-09-04 22:50:00|22.81|20.65|22.83|20.66|22.84|20.67|22.81|20.65|0
1757026500000|2025-09-04 22:55:00|22.82|20.65|22.81|20.64|22.82|20.65|22.79|20.62|0
1757026800000|2025-09-04 23:00:00|22.8|20.63|22.81|20.64|22.82|20.65|22.78|20.61|0
1757027100000|2025-09-04 23:05:00|22.8|20.63|22.78|20.61|22.81|20.63|22.77|20.61|0
1757027400000|2025-09-04 23:10:00|22.77|20.6|22.77|20.6|22.8|20.63|22.77|20.6|0
1757027700000|2025-09-04 23:15:00|22.78|20.61|22.8|20.62|22.81|20.64|22.77|20.6|0
1757028000000|2025-09-04 23:20:00|22.79|20.63|22.79|20.62|22.8|20.63|22.79|20.62|0
1757028300000|2025-09-04 23:25:00|22.8|20.63|22.79|20.62|22.8|20.63|22.77|20.6|0
1757028600000|2025-09-04 23:30:00|22.78|20.61|22.8|20.63|22.81|20.63|22.77|20.6|0
1757028900000|2025-09-04 23:35:00|22.81|20.64|22.81|20.64|22.83|20.66|22.79|20.62|0
1757029200000|2025-09-04 23:40:00|22.82|20.63|22.83|20.66|22.83|20.66|22.81|20.63|0
1757029500000|2025-09-04 23:45:00|22.84|20.65|22.81|20.64|22.84|20.66|22.8|20.63|0
1757029800000|2025-09-04 23:50:00|22.82|20.63|22.77|20.6|22.82|20.65|22.77|20.6|0
1757030100000|2025-09-04 23:55:00|22.78|20.61|22.82|20.65|22.82|20.65|22.77|20.6|0
1757030400000|2025-09-05 00:00:00|22.81|20.64|22.83|20.66|22.83|20.66|22.79|20.62|0
1757030700000|2025-09-05 00:05:00|22.84|20.65|22.74|20.57|22.85|20.67|22.72|20.56|0
1757031000000|2025-09-05 00:10:00|22.73|20.58|22.72|20.56|22.76|20.59|22.72|20.56|0
1757031300000|2025-09-05 00:15:00|22.73|20.55|22.69|20.52|22.88|20.7|22.57|20.42|0
1757031600000|2025-09-05 00:20:00|22.7|20.53|22.69|20.52|22.71|20.55|22.67|20.51|0
1757031900000|2025-09-05 00:25:00|22.68|20.51|22.64|20.48|22.69|20.53|22.63|20.48|0
1757032200000|2025-09-05 00:30:00|22.63|20.49|22.69|20.53|22.7|20.54|22.62|20.47|0
1757032500000|2025-09-05 00:35:00|22.68|20.52|22.7|20.54|22.71|20.54|22.68|20.52|0
1757032800000|2025-09-05 00:40:00|22.69|20.53|22.68|20.52|22.71|20.54|22.68|20.52|0
1757033100000|2025-09-05 00:45:00|22.69|20.53|22.69|20.53|22.7|20.54|22.67|20.51|0
1757033400000|2025-09-05 00:50:00|22.7|20.52|22.68|20.52|22.71|20.55|22.68|20.52|0
1757033700000|2025-09-05 00:55:00|22.67|20.51|22.69|20.53|22.72|20.55|22.66|20.5|0
1757034000000|2025-09-05 01:00:00|22.63|20.52|22.63|20.47|22.65|20.52|22.63|20.47|0
1757034300000|2025-09-05 01:05:00|22.62|20.48|22.63|20.48|22.65|20.49|22.61|20.46|0
1757034600000|2025-09-05 01:10:00|22.62|20.47|22.63|20.48|22.65|20.5|22.62|20.47|0
1757034900000|2025-09-05 01:15:00|22.64|20.47|22.64|20.49|22.66|20.5|22.61|20.46|0
1757035200000|2025-09-05 01:20:00|22.63|20.48|22.64|20.48|22.65|20.49|22.62|20.47|0
1757035500000|2025-09-05 01:25:00|22.63|20.49|22.66|20.5|22.66|20.5|22.62|20.47|0
1757035800000|2025-09-05 01:30:00|22.65|20.49|22.84|20.67|22.84|20.67|22.62|20.47|0
1757036100000|2025-09-05 01:35:00|22.85|20.49|22.63|20.48|22.85|20.67|22.63|20.47|0
1757036400000|2025-09-05 01:40:00|22.64|20.49|22.64|20.48|22.65|20.5|22.63|20.48|0
1757036700000|2025-09-05 01:45:00|22.63|20.49|22.69|20.53|22.7|20.54|22.63|20.48|0
1757037000000|2025-09-05 01:50:00|22.68|20.52|22.64|20.49|22.7|20.53|22.63|20.47|0
1757037300000|2025-09-05 01:55:00|22.63|20.48|22.85|20.68|22.85|20.68|22.62|20.47|0
1757037600000|2025-09-05 02:00:00|22.63|20.48|22.64|20.48|22.66|20.5|22.63|20.47|0
1757037900000|2025-09-05 02:05:00|22.63|20.47|22.62|20.46|22.65|20.5|22.62|20.46|0
1757038200000|2025-09-05 02:10:00|22.64|20.49|22.64|20.49|22.65|20.49|22.63|20.47|0
1757038500000|2025-09-05 02:15:00|22.63|20.48|22.68|20.52|22.71|20.55|22.63|20.48|0
1757038800000|2025-09-05 02:20:00|22.7|20.53|22.64|20.49|22.71|20.55|22.64|20.48|0
1757039100000|2025-09-05 02:25:00|22.65|20.5|22.63|20.48|22.66|20.5|22.62|20.47|0
1757039400000|2025-09-05 02:30:00|22.62|20.47|22.62|20.47|22.67|20.51|22.62|20.47|0
1757039700000|2025-09-05 02:35:00|22.64|20.48|22.62|20.46|22.64|20.48|22.62|20.46|0
1757040000000|2025-09-05 02:40:00|22.63|20.47|22.62|20.47|22.63|20.48|22.61|20.46|0
1757040300000|2025-09-05 02:45:00|22.63|20.48|22.62|20.46|22.65|20.49|22.6|20.45|0
1757040600000|2025-09-05 02:50:00|22.64|20.48|22.63|20.48|22.65|20.49|22.61|20.46|0
1757040900000|2025-09-05 02:55:00|22.62|20.46|22.64|20.48|22.83|20.66|22.61|20.46|0
1757041200000|2025-09-05 03:00:00|22.65|20.49|22.62|20.47|22.65|20.5|22.62|20.46|0
1757041500000|2025-09-05 03:05:00|22.61|20.46|22.63|20.48|22.64|20.48|22.61|20.46|0
1757041800000|2025-09-05 03:10:00|22.64|20.49|22.64|20.48|22.69|20.53|22.62|20.46|0
1757042100000|2025-09-05 03:15:00|22.63|20.47|22.64|20.48|22.66|20.5|22.61|20.46|0
1757042400000|2025-09-05 03:20:00|22.65|20.49|22.63|20.47|22.65|20.5|22.62|20.47|0
1757042700000|2025-09-05 03:25:00|22.65|20.49|22.63|20.47|22.65|20.49|22.52|20.37|0
1757043000000|2025-09-05 03:30:00|22.62|20.46|22.63|20.48|22.66|20.51|22.62|20.46|0
1757043300000|2025-09-05 03:35:00|22.65|20.47|22.64|20.49|22.65|20.49|22.62|20.46|0
1757043600000|2025-09-05 03:40:00|22.65|20.48|22.62|20.47|22.65|20.49|22.62|20.47|0
1757043900000|2025-09-05 03:45:00|22.63|20.48|22.64|20.48|22.64|20.48|22.62|20.47|0
1757044200000|2025-09-05 03:50:00|22.63|20.47|22.62|20.47|22.65|20.49|22.62|20.47|0
1757044500000|2025-09-05 03:55:00|22.63|20.46|22.63|20.47|22.63|20.47|22.62|20.46|0
1757044800000|2025-09-05 04:00:00|22.62|20.5|22.63|20.47|22.66|20.5|22.62|20.47|0
1757045100000|2025-09-05 04:05:00|22.62|20.49|22.58|20.43|22.64|20.49|22.57|20.42|0
1757045400000|2025-09-05 04:10:00|22.57|20.42|22.57|20.42|22.59|20.44|22.47|20.33|0
1757045700000|2025-09-05 04:15:00|22.58|20.43|22.59|20.44|22.6|20.44|22.56|20.41|0
1757046000000|2025-09-05 04:20:00|22.58|20.43|22.57|20.42|22.59|20.44|22.57|20.42|0
1757046300000|2025-09-05 04:25:00|22.58|20.43|22.59|20.44|22.61|20.45|22.57|20.42|0
1757046600000|2025-09-05 04:30:00|22.58|20.43|22.59|20.44|22.6|20.45|22.58|20.43|0
1757046900000|2025-09-05 04:35:00|22.58|20.43|22.58|20.43|22.6|20.45|22.56|20.41|0
1757047200000|2025-09-05 04:40:00|22.59|20.44|22.59|20.44|22.61|20.46|22.58|20.43|0
1757047500000|2025-09-05 04:45:00|22.6|20.45|22.61|20.45|22.61|20.46|22.59|20.44|0
1757047800000|2025-09-05 04:50:00|22.6|20.44|22.59|20.44|22.61|20.45|22.59|20.44|0
1757048100000|2025-09-05 04:55:00|22.8|20.63|22.58|20.43|22.81|20.64|22.58|20.43|0
1757048400000|2025-09-05 05:00:00|22.55|20.4|22.58|20.43|22.58|20.43|22.54|20.39|0
1757048700000|2025-09-05 05:05:00|22.57|20.42|22.56|20.41|22.58|20.43|22.56|20.41|0
1757049000000|2025-09-05 05:10:00|22.57|20.42|22.57|20.42|22.57|20.42|22.56|20.41|0
1757049300000|2025-09-05 05:15:00|22.56|20.41|22.55|20.41|22.58|20.43|22.54|20.4|0
1757049600000|2025-09-05 05:20:00|22.56|20.4|22.56|20.41|22.57|20.42|22.55|20.4|0
1757049900000|2025-09-05 05:25:00|22.57|20.42|22.56|20.42|22.57|20.42|22.55|20.4|0
1757050200000|2025-09-05 05:30:00|22.55|20.41|22.5|20.36|22.56|20.42|22.46|20.32|0
1757050500000|2025-09-05 05:35:00|22.51|20.35|22.5|20.35|22.63|20.47|22.4|20.27|0
1757050800000|2025-09-05 05:40:00|22.54|20.39|22.36|20.23|22.67|20.51|22.35|20.22|0
1757051100000|2025-09-05 05:45:00|22.37|20.24|22.47|20.33|22.48|20.34|22.37|20.24|0
1757051400000|2025-09-05 05:50:00|22.46|20.32|22.46|20.32|22.5|20.36|22.44|20.3|0
1757051700000|2025-09-05 05:55:00|22.45|20.31|22.46|20.33|22.48|20.34|22.45|20.31|0
1757052000000|2025-09-05 06:00:00|22.61|20.46|22.33|20.2|22.61|20.46|22.33|20.2|0
1757052300000|2025-09-05 06:05:00|22.34|20.22|22.6|20.45|22.61|20.46|22.34|20.22|0
1757052600000|2025-09-05 06:10:00|22.41|20.27|22.48|20.34|22.48|20.34|22.4|20.27|0
1757052900000|2025-09-05 06:15:00|22.47|20.33|22.41|20.27|22.48|20.34|22.39|20.25|0
1757053200000|2025-09-05 06:20:00|22.4|20.28|22.4|20.27|22.41|20.28|22.38|20.25|0
1757053500000|2025-09-05 06:25:00|22.41|20.26|22.43|20.29|22.43|20.29|22.37|20.24|0
1757053800000|2025-09-05 06:30:00|22.42|20.28|22.37|20.24|22.45|20.31|22.3|20.18|0
1757054100000|2025-09-05 06:35:00|22.36|20.23|22.36|20.23|22.39|20.25|22.35|20.22|0
1757054400000|2025-09-05 06:40:00|22.37|20.24|22.48|20.34|22.5|20.36|22.37|20.24|0
1757054700000|2025-09-05 06:45:00|22.47|20.33|22.45|20.32|22.5|20.36|22.45|20.31|0
1757055000000|2025-09-05 06:50:00|22.46|20.33|22.47|20.33|22.49|20.35|22.45|20.31|0
1757055300000|2025-09-05 06:55:00|22.46|20.32|22.45|20.31|22.49|20.35|22.45|20.31|0
1757055600000|2025-09-05 07:00:00|22.44|20.3|22.59|20.44|22.59|20.44|22.44|20.3|0
1757055900000|2025-09-05 07:05:00|22.58|20.43|22.56|20.41|22.62|20.47|22.51|20.37|0
1757056200000|2025-09-05 07:10:00|22.57|20.42|22.56|20.41|22.6|20.45|22.55|20.4|0
1757056500000|2025-09-05 07:15:00|22.55|20.4|22.57|20.42|22.61|20.46|22.55|20.4|0
1757056800000|2025-09-05 07:20:00|22.58|20.43|22.59|20.44|22.63|20.47|22.54|20.4|0
1757057100000|2025-09-05 07:25:00|22.57|20.42|22.63|20.48|22.63|20.48|22.55|20.41|0
1757057400000|2025-09-05 07:30:00|22.62|20.47|22.6|20.45|22.65|20.5|22.6|20.45|0
1757057700000|2025-09-05 07:35:00|22.62|20.46|22.63|20.47|22.65|20.49|22.57|20.42|0
1757058000000|2025-09-05 07:40:00|22.62|20.48|22.52|20.38|22.64|20.48|22.51|20.37|0
1757058300000|2025-09-05 07:45:00|22.53|20.39|22.57|20.42|22.6|20.45|22.52|20.37|0
1757058600000|2025-09-05 07:50:00|22.56|20.41|22.53|20.38|22.57|20.42|22.51|20.36|0
1757058900000|2025-09-05 07:55:00|22.52|20.37|22.54|20.39|22.54|20.39|22.5|20.36|0
1757059200000|2025-09-05 08:00:00|22.55|20.4|22.62|20.47|22.64|20.48|22.52|20.38|0
1757059500000|2025-09-05 08:05:00|22.63|20.46|22.51|20.37|22.64|20.49|22.51|20.37|0
1757059800000|2025-09-05 08:10:00|22.52|20.38|22.51|20.36|22.55|20.4|22.5|20.35|0
1757060100000|2025-09-05 08:15:00|22.52|20.38|22.51|20.37|22.56|20.41|22.46|20.32|0
1757060400000|2025-09-05 08:20:00|22.52|20.38|22.52|20.37|22.54|20.39|22.51|20.36|0
1757060700000|2025-09-05 08:25:00|22.53|20.39|22.46|20.32|22.54|20.39|22.43|20.3|0
1757061000000|2025-09-05 08:30:00|22.45|20.31|22.47|20.33|22.48|20.34|22.45|20.31|0
1757061300000|2025-09-05 08:35:00|22.46|20.32|22.47|20.33|22.48|20.34|22.4|20.26|0
1757061600000|2025-09-05 08:40:00|22.48|20.34|22.46|20.32|22.49|20.35|22.45|20.31|0
1757061900000|2025-09-05 08:45:00|22.47|20.33|22.48|20.34|22.48|20.34|22.45|20.31|0
1757062200000|2025-09-05 08:50:00|22.49|20.35|22.47|20.33|22.49|20.35|22.46|20.32|0
1757062500000|2025-09-05 08:55:00|22.46|20.32|22.46|20.32|22.48|20.34|22.44|20.3|0
1757062800000|2025-09-05 09:00:00|22.45|20.41|22.43|20.29|22.57|20.42|22.4|20.27|0
1757063100000|2025-09-05 09:05:00|22.42|20.28|22.42|20.28|22.45|20.31|22.4|20.27|0
1757063400000|2025-09-05 09:10:00|22.43|20.29|22.47|20.33|22.49|20.35|22.42|20.28|0
1757063700000|2025-09-05 09:15:00|22.46|20.32|22.47|20.33|22.48|20.34|22.45|20.31|0
1757064000000|2025-09-05 09:20:00|22.46|20.34|22.47|20.33|22.49|20.35|22.46|20.32|0
1757064300000|2025-09-05 09:25:00|22.48|20.34|22.46|20.32|22.5|20.36|22.46|20.32|0
1757064600000|2025-09-05 09:30:00|22.47|20.33|22.47|20.33|22.49|20.35|22.45|20.31|0
1757064900000|2025-09-05 09:35:00|22.46|20.32|22.46|20.32|22.48|20.34|22.45|20.31|0
1757065200000|2025-09-05 09:40:00|22.47|20.33|22.52|20.38|22.53|20.38|22.47|20.33|0
1757065500000|2025-09-05 09:45:00|22.51|20.37|22.46|20.32|22.53|20.38|22.44|20.31|0
1757065800000|2025-09-05 09:50:00|22.47|20.33|22.47|20.33|22.48|20.34|22.44|20.3|0
1757066100000|2025-09-05 09:55:00|22.48|20.34|22.51|20.37|22.53|20.38|22.44|20.31|0
1757066400000|2025-09-05 10:00:00|22.52|20.36|22.52|20.38|22.54|20.39|22.49|20.35|0
1757066700000|2025-09-05 10:05:00|22.53|20.37|22.57|20.42|22.6|20.45|22.52|20.37|0
1757067000000|2025-09-05 10:10:00|22.56|20.41|22.47|20.33|22.58|20.43|22.47|20.33|0
1757067300000|2025-09-05 10:15:00|22.48|20.34|22.48|20.34|22.52|20.38|22.45|20.31|0
1757067600000|2025-09-05 10:20:00|22.47|20.33|22.46|20.32|22.5|20.35|22.44|20.3|0
1757067900000|2025-09-05 10:25:00|22.45|20.31|22.47|20.33|22.49|20.34|22.45|20.31|0
1757068200000|2025-09-05 10:30:00|22.46|20.32|22.47|20.33|22.48|20.34|22.45|20.32|0
1757068500000|2025-09-05 10:35:00|22.48|20.34|22.47|20.33|22.49|20.35|22.45|20.31|0
1757068800000|2025-09-05 10:40:00|22.48|20.34|22.47|20.33|22.48|20.34|22.45|20.32|0
1757069100000|2025-09-05 10:45:00|22.48|20.34|22.47|20.33|22.49|20.35|22.46|20.32|0
1757069400000|2025-09-05 10:50:00|22.48|20.34|22.49|20.35|22.49|20.35|22.46|20.32|0
1757069700000|2025-09-05 10:55:00|22.48|20.34|22.47|20.33|22.5|20.36|22.46|20.32|0
1757070000000|2025-09-05 11:00:00|22.48|20.34|22.48|20.34|22.49|20.35|22.43|20.3|0
1757070300000|2025-09-05 11:05:00|22.49|20.35|22.47|20.33|22.49|20.35|22.46|20.32|0
1757070600000|2025-09-05 11:10:00|22.46|20.32|22.47|20.33|22.49|20.35|22.45|20.31|0
1757070900000|2025-09-05 11:15:00|22.46|20.34|22.5|20.36|22.5|20.36|22.46|20.33|0
1757071200000|2025-09-05 11:20:00|22.49|20.35|22.51|20.37|22.54|20.39|22.46|20.32|0
1757071500000|2025-09-05 11:25:00|22.52|20.38|22.59|20.44|22.6|20.44|22.5|20.36|0
1757071800000|2025-09-05 11:30:00|22.6|20.46|22.52|20.37|22.62|20.46|22.51|20.36|0
1757072100000|2025-09-05 11:35:00|22.51|20.38|22.53|20.39|22.54|20.39|22.51|20.36|0
1757072400000|2025-09-05 11:40:00|22.54|20.38|22.58|20.43|22.6|20.45|22.51|20.37|0
1757072700000|2025-09-05 11:45:00|22.59|20.44|22.56|20.42|22.59|20.44|22.56|20.41|0
1757073000000|2025-09-05 11:50:00|22.57|20.43|22.59|20.44|22.6|20.45|22.55|20.4|0
1757073300000|2025-09-05 11:55:00|22.6|20.45|22.67|20.51|22.72|20.55|22.58|20.43|0
1757073600000|2025-09-05 12:00:00|22.65|20.49|22.61|20.46|23.48|21.24|22.6|20.45|0
1757073900000|2025-09-05 12:05:00|22.62|20.47|22.91|20.73|22.95|20.76|22.6|20.44|0
1757074200000|2025-09-05 12:10:00|22.9|20.72|23.12|20.92|23.19|20.98|22.87|20.69|0
1757074500000|2025-09-05 12:15:00|23.13|20.91|23.06|20.87|23.13|20.93|23.05|20.86|0
1757074800000|2025-09-05 12:20:00|23.07|20.86|23.23|21.01|23.25|21.04|23.07|20.86|0
1757075100000|2025-09-05 12:25:00|23.22|21|23.17|20.96|23.25|21.03|23.13|20.93|0
1757075400000|2025-09-05 12:30:00|23.14|20.94|22.37|20.24|23.4|21.17|22.35|20.22|0
1757075700000|2025-09-05 12:35:00|22.38|20.25|22.49|20.35|22.5|20.36|22.28|20.16|0
1757076000000|2025-09-05 12:40:00|22.48|20.34|22.49|20.35|22.63|20.47|22.39|20.25|0
1757076300000|2025-09-05 12:45:00|22.47|20.33|22.34|20.21|22.54|20.39|22.31|20.19|0
1757076600000|2025-09-05 12:50:00|22.35|20.22|22.3|20.18|22.37|20.24|22.22|20.11|0
1757076900000|2025-09-05 12:55:00|22.29|20.16|22.17|20.06|22.34|20.21|22.16|20.05|0
1757077200000|2025-09-05 13:00:00|22.16|20.05|22.09|19.98|22.19|20.08|22.06|19.96|0
1757077500000|2025-09-05 13:05:00|22.08|19.97|22.02|19.92|22.09|19.98|21.99|19.9|0
1757077800000|2025-09-05 13:10:00|22.01|19.93|22.03|19.93|22.08|19.98|22|19.91|0
1757078100000|2025-09-05 13:15:00|22.04|19.94|21.98|19.88|22.12|20.02|21.97|19.88|0
1757078400000|2025-09-05 13:20:00|21.96|19.87|21.96|19.87|22.04|19.94|21.95|19.86|0
1757078700000|2025-09-05 13:25:00|21.98|19.89|23.54|21.3|23.55|21.31|21.98|19.88|0
1757079000000|2025-09-05 13:30:00|22.01|19.91|21.96|19.87|22.09|19.99|21.83|19.75|0
1757079300000|2025-09-05 13:35:00|22.01|19.92|22.06|19.96|22.19|20.08|21.94|19.85|0
1757079600000|2025-09-05 13:40:00|22.1|19.99|22.02|19.92|22.15|20.04|21.98|19.89|0
1757079900000|2025-09-05 13:45:00|21.99|19.9|21.93|19.84|22.2|20.08|21.86|19.78|0
1757080200000|2025-09-05 13:50:00|21.92|19.83|22.11|20|22.24|20.12|21.92|19.83|0
1757080500000|2025-09-05 13:55:00|22.13|20.02|22.18|20.07|22.34|20.21|22.13|20.02|0
1757080800000|2025-09-05 14:00:00|22.19|20.09|22.15|20.04|22.48|20.34|22.15|20.04|0
1757081100000|2025-09-05 14:05:00|22.17|20.06|22.41|20.28|22.49|20.34|22.16|20.05|0
1757081400000|2025-09-05 14:10:00|22.39|20.26|22.71|20.55|22.72|20.56|22.39|20.26|0
1757081700000|2025-09-05 14:15:00|22.67|20.51|23.27|21.05|23.29|21.07|22.63|20.48|0
1757082000000|2025-09-05 14:20:00|23.28|21.06|23.74|21.48|23.76|21.5|23.03|20.84|0
1757082300000|2025-09-05 14:25:00|23.71|21.45|23.8|21.53|24.02|21.74|23.58|21.33|0
1757082600000|2025-09-05 14:30:00|23.81|21.54|24.01|21.73|24.09|21.8|23.81|21.54|0
1757082900000|2025-09-05 14:35:00|24|21.71|24.31|22|24.37|22.05|23.96|21.67|0
1757083200000|2025-09-05 14:40:00|24.3|21.98|24.22|21.91|24.42|22.09|24.08|21.79|0
1757083500000|2025-09-05 14:45:00|24.24|21.93|24.42|22.09|24.53|22.2|24.24|21.93|0
1757083800000|2025-09-05 14:50:00|24.43|22.1|24|21.72|24.58|22.24|24|21.71|0
1757084100000|2025-09-05 14:55:00|23.99|21.71|24.52|22.18|24.53|22.2|23.89|21.62|0
1757084400000|2025-09-05 15:00:00|24.53|22.19|24.62|22.28|24.7|22.35|24.4|22.08|0
1757084700000|2025-09-05 15:05:00|24.63|22.29|24.7|22.35|24.76|22.4|24.44|22.11|0
1757085000000|2025-09-05 15:10:00|24.71|22.36|24.41|22.08|24.94|22.57|24.38|22.06|0
1757085300000|2025-09-05 15:15:00|24.42|22.09|24.34|22.03|24.42|22.09|24.19|21.89|0
1757085600000|2025-09-05 15:20:00|24.38|22.06|24.02|21.73|24.39|22.06|24.01|21.73|0
1757085900000|2025-09-05 15:25:00|24.01|21.74|23.9|21.63|24.1|21.81|23.87|21.6|0
1757086200000|2025-09-05 15:30:00|23.87|21.62|24|21.71|24.07|21.77|23.83|21.56|0
1757086500000|2025-09-05 15:35:00|23.98|21.7|23.77|21.5|23.98|21.7|23.67|21.41|0
1757086800000|2025-09-05 15:40:00|23.76|21.49|23.59|21.34|23.81|21.54|23.59|21.34|0
1757087100000|2025-09-05 15:45:00|23.61|21.37|23.76|21.5|23.93|21.65|23.61|21.36|0
1757087400000|2025-09-05 15:50:00|23.75|21.49|23.85|21.58|23.95|21.67|23.67|21.42|0
1757087700000|2025-09-05 15:55:00|23.86|21.57|23.86|21.59|24.01|21.73|23.74|21.48|0
1757088000000|2025-09-05 16:00:00|23.84|21.57|23.88|21.61|23.98|21.69|23.78|21.52|0
1757088300000|2025-09-05 16:05:00|23.87|21.6|23.66|21.41|23.91|21.63|23.65|21.4|0
1757088600000|2025-09-05 16:10:00|23.69|21.43|23.46|21.23|23.69|21.43|23.39|21.16|0
1757088900000|2025-09-05 16:15:00|23.47|21.24|23.61|21.36|23.66|21.4|23.39|21.16|0
1757089200000|2025-09-05 16:20:00|23.59|21.34|23.58|21.34|23.85|21.58|23.55|21.31|0
1757089500000|2025-09-05 16:25:00|23.57|21.33|23.8|21.53|23.8|21.53|23.57|21.33|0
1757089800000|2025-09-05 16:30:00|23.77|21.51|23.76|21.49|23.87|21.59|23.6|21.35|0
1757090100000|2025-09-05 16:35:00|23.75|21.48|23.8|21.53|23.84|21.57|23.71|21.45|0
1757090400000|2025-09-05 16:40:00|23.83|21.56|23.55|21.31|23.83|21.56|23.51|21.27|0
1757090700000|2025-09-05 16:45:00|23.57|21.32|23.69|21.44|23.71|21.45|23.45|21.22|0
1757091000000|2025-09-05 16:50:00|23.68|21.42|23.6|21.35|23.73|21.47|23.54|21.3|0
1757091300000|2025-09-05 16:55:00|23.62|21.36|23.36|21.14|23.71|21.46|23.36|21.14|0
1757091600000|2025-09-05 17:00:00|23.37|21.15|23.68|21.42|23.68|21.42|23.37|21.15|0
1757091900000|2025-09-05 17:05:00|23.67|21.39|23.55|21.3|23.78|21.52|23.55|21.3|0
1757092200000|2025-09-05 17:10:00|23.57|21.32|23.45|21.21|23.59|21.35|23.42|21.19|0
1757092500000|2025-09-05 17:15:00|23.44|21.22|23.48|21.24|23.54|21.3|23.37|21.15|0
1757092800000|2025-09-05 17:20:00|23.47|21.23|23.42|21.19|23.51|21.27|23.37|21.14|0
1757093100000|2025-09-05 17:25:00|23.41|21.18|23.58|21.33|23.59|21.35|23.39|21.16|0
1757093400000|2025-09-05 17:30:00|23.62|21.37|23.48|21.24|23.64|21.39|23.45|21.22|0
1757093700000|2025-09-05 17:35:00|23.49|21.25|23.71|21.45|23.71|21.45|23.45|21.22|0
1757094000000|2025-09-05 17:40:00|23.7|21.46|23.79|21.52|24.04|21.75|23.67|21.42|0
1757094300000|2025-09-05 17:45:00|23.81|21.55|23.94|21.66|23.98|21.7|23.74|21.48|0
1757094600000|2025-09-05 17:50:00|23.95|21.67|23.93|21.65|23.98|21.7|23.85|21.58|0
1757094900000|2025-09-05 17:55:00|23.92|21.66|23.83|21.56|24|21.71|23.83|21.56|0
1757095200000|2025-09-05 18:00:00|23.82|21.55|23.98|21.69|23.98|21.7|23.76|21.5|0
1757095500000|2025-09-05 18:05:00|23.97|21.67|23.91|21.64|23.97|21.69|23.83|21.56|0
1757095800000|2025-09-05 18:10:00|23.92|21.63|23.81|21.54|23.92|21.63|23.81|21.54|0
1757096100000|2025-09-05 18:15:00|23.83|21.56|23.61|21.36|23.85|21.58|23.56|21.32|0
1757096400000|2025-09-05 18:20:00|23.6|21.35|23.62|21.37|23.63|21.38|23.51|21.27|0
1757096700000|2025-09-05 18:25:00|23.61|21.36|23.51|21.27|23.74|21.48|23.49|21.25|0
1757097000000|2025-09-05 18:30:00|23.52|21.28|23.36|21.14|23.52|21.28|23.22|21.01|0
1757097300000|2025-09-05 18:35:00|23.35|21.13|23.35|21.12|23.41|21.18|23.28|21.07|0
1757097600000|2025-09-05 18:40:00|23.33|21.11|23.35|21.12|23.39|21.16|23.3|21.08|0
1757097900000|2025-09-05 18:45:00|23.34|21.13|23.29|21.07|23.37|21.15|23.23|21.02|0
1757098200000|2025-09-05 18:50:00|23.28|21.06|23.31|21.09|23.37|21.15|23.21|21|0
1757098500000|2025-09-05 18:55:00|23.3|21.08|23.23|21.02|23.38|21.15|23.19|20.98|0
1757098800000|2025-09-05 19:00:00|23.25|21.03|23.23|21.02|23.35|21.13|23.2|20.99|0
1757099100000|2025-09-05 19:05:00|23.22|21.01|23.17|20.97|23.24|21.02|23.08|20.88|0
1757099400000|2025-09-05 19:10:00|23.16|20.96|23.14|20.94|23.23|21.02|23.11|20.91|0
1757099700000|2025-09-05 19:15:00|23.13|20.93|23.13|20.93|23.17|20.96|22.98|20.79|0
1757100000000|2025-09-05 19:20:00|23.1|20.9|22.99|20.8|23.12|20.92|22.96|20.78|0
1757100300000|2025-09-05 19:25:00|22.98|20.79|23.09|20.89|23.09|20.89|22.96|20.77|0
1757100600000|2025-09-05 19:30:00|23.07|20.87|23.19|20.98|23.33|21.1|23.07|20.87|0
1757100900000|2025-09-05 19:35:00|23.18|20.97|23.11|20.91|23.19|20.98|23.05|20.85|0
1757101200000|2025-09-05 19:40:00|23.1|20.9|23.19|20.98|23.22|21.01|23.06|20.86|0
1757101500000|2025-09-05 19:45:00|23.18|20.99|23.15|20.94|23.2|20.99|23.05|20.86|0
1757101800000|2025-09-05 19:50:00|23.13|20.93|23.27|21.06|23.35|21.13|23.11|20.91|0
1757102100000|2025-09-05 19:55:00|23.25|21.04|23.07|20.87|23.37|21.15|23.07|20.87|0
1757102400000|2025-09-05 20:00:00|23.11|20.91|23.15|20.94|23.24|21.03|23.07|20.88|0
1757102700000|2025-09-05 20:05:00|23.16|20.95|23.2|20.99|23.22|21.01|23.13|20.93|0
1757103000000|2025-09-05 20:10:00|23.19|20.98|23.2|20.99|23.22|21.01|23.17|20.97|0
1757290500000|2025-09-08 00:15:00|22.76|20.59|22.72|20.56|22.76|20.59|22.71|20.55|0
1757290800000|2025-09-08 00:20:00|22.71|20.55|22.73|20.56|22.75|20.59|22.69|20.53|0
1757291100000|2025-09-08 00:25:00|22.74|20.57|22.83|20.66|22.85|20.68|22.71|20.55|0
1757291400000|2025-09-08 00:30:00|22.78|20.61|22.84|20.66|22.87|20.69|22.76|20.59|0
1757291700000|2025-09-08 00:35:00|22.85|20.67|22.86|20.68|22.87|20.69|22.83|20.66|0
1757292000000|2025-09-08 00:40:00|22.87|20.69|22.9|20.72|22.91|20.73|22.85|20.67|0
1757292300000|2025-09-08 00:45:00|22.91|20.73|22.85|20.67|22.97|20.78|22.85|20.67|0
1757292600000|2025-09-08 00:50:00|22.84|20.66|22.88|20.7|22.89|20.71|22.83|20.66|0
1757292900000|2025-09-08 00:55:00|22.87|20.69|22.86|20.68|22.89|20.71|22.83|20.66|0
1757293200000|2025-09-08 01:00:00|22.85|20.67|22.85|20.68|22.88|20.7|22.82|20.65|0
1757293500000|2025-09-08 01:05:00|22.84|20.67|22.86|20.68|22.88|20.7|22.82|20.65|0
1757293800000|2025-09-08 01:10:00|22.85|20.67|22.91|20.72|22.92|20.73|22.84|20.66|0
1757294100000|2025-09-08 01:15:00|22.92|20.73|22.84|20.67|22.92|20.74|22.83|20.65|0
1757294400000|2025-09-08 01:20:00|22.85|20.66|22.86|20.68|22.87|20.69|22.82|20.64|0
1757294700000|2025-09-08 01:25:00|22.85|20.67|22.85|20.68|22.86|20.69|22.84|20.66|0
1757295000000|2025-09-08 01:30:00|22.83|20.67|22.83|20.66|22.85|20.68|22.8|20.63|0
1757295300000|2025-09-08 01:35:00|22.82|20.65|22.83|20.65|22.86|20.68|22.82|20.64|0
1757295600000|2025-09-08 01:40:00|22.82|20.66|22.84|20.66|22.84|20.67|22.8|20.63|0
1757295900000|2025-09-08 01:45:00|22.83|20.67|22.82|20.65|22.85|20.67|22.8|20.63|0
1757296200000|2025-09-08 01:50:00|22.83|20.66|22.77|20.61|22.85|20.68|22.75|20.59|0
1757296500000|2025-09-08 01:55:00|22.78|20.6|22.77|20.6|22.79|20.62|22.76|20.6|0
1757296800000|2025-09-08 02:00:00|22.76|20.59|22.9|20.72|22.9|20.72|22.76|20.59|0
1757297100000|2025-09-08 02:05:00|22.89|20.71|22.87|20.7|22.9|20.72|22.87|20.69|0
1757297400000|2025-09-08 02:10:00|22.88|20.69|22.87|20.69|22.9|20.72|22.86|20.69|0
1757297700000|2025-09-08 02:15:00|22.86|20.7|22.97|20.78|22.99|20.8|22.86|20.69|0
1757298000000|2025-09-08 02:20:00|22.96|20.77|22.96|20.78|22.99|20.8|22.94|20.76|0
1757298300000|2025-09-08 02:25:00|22.97|20.77|22.98|20.79|22.99|20.8|22.94|20.76|0
1757298600000|2025-09-08 02:30:00|22.97|20.78|22.94|20.76|22.98|20.79|22.94|20.75|0
1757298900000|2025-09-08 02:35:00|22.95|20.77|22.96|20.77|22.96|20.77|22.91|20.73|0
1757299200000|2025-09-08 02:40:00|22.94|20.76|22.96|20.77|22.96|20.77|22.93|20.74|0
1757299500000|2025-09-08 02:45:00|22.95|20.76|22.94|20.75|22.96|20.77|22.93|20.75|0
1757299800000|2025-09-08 02:50:00|22.93|20.74|22.95|20.76|22.95|20.77|22.91|20.73|0
1757300100000|2025-09-08 02:55:00|22.94|20.75|22.95|20.76|22.96|20.77|22.92|20.74|0
1757300400000|2025-09-08 03:00:00|22.94|20.75|22.96|20.77|22.96|20.77|22.92|20.74|0
1757300700000|2025-09-08 03:05:00|22.95|20.76|22.94|20.75|22.96|20.78|22.9|20.72|0
1757301000000|2025-09-08 03:10:00|22.93|20.76|22.94|20.75|22.96|20.77|22.92|20.74|0
1757301300000|2025-09-08 03:15:00|22.93|20.76|22.78|20.61|22.93|20.76|22.76|20.6|0
1757301600000|2025-09-08 03:20:00|22.79|20.62|22.83|20.65|22.84|20.66|22.77|20.6|0
1757301900000|2025-09-08 03:25:00|22.82|20.64|22.82|20.64|22.84|20.67|22.81|20.64|0
1757302200000|2025-09-08 03:30:00|22.81|20.65|22.82|20.65|22.84|20.66|22.81|20.64|0
1757302500000|2025-09-08 03:35:00|22.81|20.64|22.83|20.66|22.85|20.67|22.81|20.64|0
1757302800000|2025-09-08 03:40:00|22.84|20.65|22.82|20.65|22.85|20.68|22.8|20.63|0
1757303100000|2025-09-08 03:45:00|22.83|20.66|22.88|20.7|22.88|20.7|22.82|20.65|0
1757303400000|2025-09-08 03:50:00|22.87|20.71|22.87|20.69|22.9|20.72|22.85|20.68|0
1757303700000|2025-09-08 03:55:00|22.86|20.7|22.9|20.72|22.9|20.72|22.86|20.68|0
1757304000000|2025-09-08 04:00:00|22.89|20.71|22.9|20.72|22.92|20.73|22.86|20.68|0
1757304300000|2025-09-08 04:05:00|22.89|20.71|22.88|20.7|22.92|20.73|22.87|20.69|0
1757304600000|2025-09-08 04:10:00|22.9|20.72|22.95|20.76|22.96|20.77|22.88|20.7|0
1757304900000|2025-09-08 04:15:00|22.96|20.78|22.99|20.8|23|20.81|22.94|20.75|0
1757305200000|2025-09-08 04:20:00|22.98|20.79|22.97|20.78|23|20.81|22.97|20.78|0
1757305500000|2025-09-08 04:25:00|22.96|20.77|22.97|20.78|23|20.81|22.96|20.77|0
1757305800000|2025-09-08 04:30:00|22.99|20.8|22.99|20.8|23.01|20.82|22.96|20.77|0
1757306100000|2025-09-08 04:35:00|23|20.81|22.98|20.79|23.03|20.84|22.96|20.77|0
1757306400000|2025-09-08 04:40:00|22.97|20.78|22.92|20.74|22.97|20.79|22.92|20.74|0
1757306700000|2025-09-08 04:45:00|22.91|20.73|22.96|20.77|22.97|20.78|22.91|20.73|0
1757307000000|2025-09-08 04:50:00|22.93|20.75|22.96|20.77|22.96|20.77|22.92|20.74|0
1757307300000|2025-09-08 04:55:00|22.97|20.78|22.98|20.79|23.03|20.84|22.96|20.77|0
1757307600000|2025-09-08 05:00:00|22.99|20.8|22.97|20.78|22.99|20.8|22.94|20.75|0
1757307900000|2025-09-08 05:05:00|22.96|20.77|22.97|20.78|23.01|20.82|22.95|20.76|0
1757308200000|2025-09-08 05:10:00|22.98|20.79|22.97|20.78|22.99|20.8|22.97|20.78|0
1757308500000|2025-09-08 05:15:00|22.96|20.79|22.94|20.76|22.97|20.79|22.9|20.72|0
1757308800000|2025-09-08 05:20:00|22.95|20.74|22.95|20.76|22.98|20.79|22.92|20.74|0
1757309100000|2025-09-08 05:25:00|22.96|20.77|22.95|20.76|22.96|20.77|22.92|20.74|0
1757309400000|2025-09-08 05:30:00|22.94|20.77|22.94|20.76|22.96|20.77|22.93|20.75|0
1757309700000|2025-09-08 05:35:00|22.93|20.75|22.93|20.75|22.97|20.79|22.91|20.73|0
1757310000000|2025-09-08 05:40:00|22.95|20.76|23|20.81|23.05|20.86|22.92|20.74|0
1757310300000|2025-09-08 05:45:00|23.01|20.82|23|20.81|23.02|20.83|22.98|20.79|0
1757310600000|2025-09-08 05:50:00|22.99|20.8|23.01|20.81|23.01|20.82|22.98|20.79|0
1757310900000|2025-09-08 05:55:00|23|20.8|23|20.81|23.02|20.82|22.98|20.79|0
1757311200000|2025-09-08 06:00:00|22.99|20.8|22.83|20.66|23.01|20.82|22.82|20.64|0
1757311500000|2025-09-08 06:05:00|22.84|20.67|22.84|20.66|22.87|20.69|22.8|20.63|0
1757311800000|2025-09-08 06:10:00|22.83|20.67|22.86|20.68|22.9|20.72|22.82|20.65|0
1757312100000|2025-09-08 06:15:00|22.85|20.67|22.84|20.67|22.88|20.7|22.82|20.64|0
1757312400000|2025-09-08 06:20:00|22.83|20.66|22.83|20.66|22.86|20.68|22.82|20.65|0
1757312700000|2025-09-08 06:25:00|22.82|20.65|22.79|20.62|22.85|20.67|22.77|20.6|0
1757313000000|2025-09-08 06:30:00|22.8|20.63|22.81|20.64|22.83|20.66|22.77|20.6|0
1757313300000|2025-09-08 06:35:00|22.8|20.63|22.8|20.63|22.83|20.66|22.77|20.6|0
1757313600000|2025-09-08 06:40:00|22.79|20.62|22.82|20.65|22.86|20.69|22.79|20.62|0
1757313900000|2025-09-08 06:45:00|22.83|20.64|22.84|20.66|22.85|20.67|22.78|20.61|0
1757314200000|2025-09-08 06:50:00|22.83|20.65|22.84|20.67|22.86|20.68|22.82|20.65|0
1757314500000|2025-09-08 06:55:00|22.85|20.68|22.83|20.66|22.89|20.71|22.81|20.64|0
1757314800000|2025-09-08 07:00:00|22.84|20.67|22.8|20.63|22.86|20.69|22.8|20.63|0
1757315100000|2025-09-08 07:05:00|22.81|20.62|22.76|20.59|22.86|20.68|22.76|20.59|0
1757315400000|2025-09-08 07:10:00|22.77|20.6|22.8|20.63|22.83|20.65|22.75|20.58|0
1757315700000|2025-09-08 07:15:00|22.79|20.62|22.78|20.61|22.83|20.65|22.75|20.58|0
1757316000000|2025-09-08 07:20:00|22.76|20.59|22.8|20.63|22.82|20.65|22.76|20.59|0
1757316300000|2025-09-08 07:25:00|22.81|20.64|22.77|20.6|22.81|20.64|22.76|20.59|0
1757316600000|2025-09-08 07:30:00|22.76|20.59|22.8|20.63|22.81|20.64|22.76|20.59|0
1757316900000|2025-09-08 07:35:00|22.79|20.62|22.77|20.6|22.81|20.64|22.76|20.59|0
1757317200000|2025-09-08 07:40:00|22.76|20.59|22.62|20.46|22.79|20.62|22.61|20.46|0
1757317500000|2025-09-08 07:45:00|22.61|20.47|22.66|20.5|22.67|20.51|22.61|20.46|0
1757317800000|2025-09-08 07:50:00|22.67|20.51|22.76|20.59|22.76|20.59|22.64|20.48|0
1757318100000|2025-09-08 07:55:00|22.77|20.6|22.72|20.56|22.78|20.61|22.72|20.55|0
1757318400000|2025-09-08 08:00:00|22.71|20.55|22.78|20.61|22.79|20.62|22.69|20.53|0
1757318700000|2025-09-08 08:05:00|22.77|20.6|22.77|20.6|22.8|20.63|22.76|20.59|0
1757319000000|2025-09-08 08:10:00|22.76|20.59|22.76|20.59|22.8|20.63|22.74|20.57|0
1757319300000|2025-09-08 08:15:00|22.75|20.6|22.71|20.55|22.79|20.62|22.71|20.55|0
1757319600000|2025-09-08 08:20:00|22.7|20.54|22.73|20.57|22.76|20.59|22.7|20.54|0
1757319900000|2025-09-08 08:25:00|22.72|20.56|22.71|20.55|22.76|20.59|22.69|20.53|0
1757320200000|2025-09-08 08:30:00|22.72|20.54|22.71|20.55|22.74|20.57|22.7|20.54|0
1757320500000|2025-09-08 08:35:00|22.7|20.54|22.65|20.5|22.71|20.55|22.63|20.47|0
1757320800000|2025-09-08 08:40:00|22.66|20.49|22.66|20.5|22.71|20.55|22.65|20.49|0
1757321100000|2025-09-08 08:45:00|22.65|20.51|22.68|20.52|22.69|20.53|22.65|20.49|0
1757321400000|2025-09-08 08:50:00|22.69|20.53|22.68|20.52|22.71|20.54|22.68|20.52|0
1757321700000|2025-09-08 08:55:00|22.69|20.53|22.65|20.5|22.7|20.54|22.65|20.5|0
1757322000000|2025-09-08 09:00:00|22.67|20.49|22.78|20.61|22.8|20.63|22.65|20.49|0
1757322300000|2025-09-08 09:05:00|22.79|20.62|22.78|20.61|22.8|20.63|22.77|20.6|0
1757322600000|2025-09-08 09:10:00|22.79|20.62|22.8|20.63|22.81|20.63|22.77|20.6|0
1757322900000|2025-09-08 09:15:00|22.79|20.62|22.78|20.61|22.81|20.64|22.76|20.59|0
1757323200000|2025-09-08 09:20:00|22.77|20.6|22.77|20.6|22.79|20.62|22.75|20.59|0
1757323500000|2025-09-08 09:25:00|22.76|20.59|22.78|20.61|22.8|20.62|22.75|20.58|0
1757323800000|2025-09-08 09:30:00|22.79|20.62|22.78|20.61|22.8|20.63|22.76|20.59|0
1757324100000|2025-09-08 09:35:00|22.79|20.62|22.78|20.61|22.8|20.63|22.77|20.6|0
1757324400000|2025-09-08 09:40:00|22.77|20.6|22.79|20.62|22.8|20.63|22.73|20.57|0
1757324700000|2025-09-08 09:45:00|22.78|20.61|22.79|20.62|22.79|20.62|22.77|20.6|0
1757325000000|2025-09-08 09:50:00|22.78|20.61|22.71|20.54|22.79|20.62|22.7|20.53|0
1757325300000|2025-09-08 09:55:00|22.72|20.55|22.72|20.56|22.74|20.57|22.71|20.54|0
1757325600000|2025-09-08 10:00:00|22.71|20.55|22.69|20.53|22.71|20.55|22.65|20.49|0
1757325900000|2025-09-08 10:05:00|22.7|20.54|22.67|20.51|22.7|20.54|22.66|20.5|0
1757326200000|2025-09-08 10:10:00|22.66|20.52|22.68|20.52|22.69|20.53|22.65|20.49|0
1757326500000|2025-09-08 10:15:00|22.69|20.53|22.67|20.51|22.71|20.55|22.65|20.49|0
1757326800000|2025-09-08 10:20:00|22.65|20.49|22.68|20.52|22.7|20.54|22.65|20.49|0
1757327100000|2025-09-08 10:25:00|22.69|20.53|22.67|20.51|22.7|20.54|22.66|20.5|0
1757327400000|2025-09-08 10:30:00|22.66|20.5|22.69|20.53|22.71|20.54|22.66|20.5|0
1757327700000|2025-09-08 10:35:00|22.68|20.52|22.64|20.48|22.68|20.52|22.61|20.46|0
1757328000000|2025-09-08 10:40:00|22.65|20.49|22.64|20.48|22.66|20.5|22.61|20.46|0
1757328300000|2025-09-08 10:45:00|22.65|20.49|22.63|20.48|22.66|20.5|22.61|20.46|0
1757328600000|2025-09-08 10:50:00|22.62|20.47|22.63|20.47|22.64|20.48|22.61|20.45|0
1757328900000|2025-09-08 10:55:00|22.62|20.46|22.64|20.49|22.65|20.49|22.61|20.46|0
1757329200000|2025-09-08 11:00:00|22.66|20.5|22.73|20.57|22.76|20.6|22.64|20.49|0
1757329500000|2025-09-08 11:05:00|22.72|20.56|22.67|20.51|22.74|20.57|22.66|20.5|0
1757329800000|2025-09-08 11:10:00|22.66|20.5|22.63|20.48|22.66|20.5|22.61|20.45|0
1757330100000|2025-09-08 11:15:00|22.64|20.47|22.63|20.47|22.65|20.49|22.61|20.46|0
1757330400000|2025-09-08 11:20:00|22.64|20.48|22.63|20.48|22.65|20.49|22.62|20.46|0
1757330700000|2025-09-08 11:25:00|22.64|20.47|22.62|20.47|22.64|20.49|22.6|20.45|0
1757331000000|2025-09-08 11:30:00|22.61|20.46|22.65|20.49|22.65|20.49|22.61|20.45|0
1757331300000|2025-09-08 11:35:00|22.64|20.48|22.64|20.48|22.66|20.5|22.62|20.46|0
1757331600000|2025-09-08 11:40:00|22.63|20.47|22.62|20.47|22.65|20.5|22.62|20.46|0
1757331900000|2025-09-08 11:45:00|22.63|20.46|22.62|20.47|22.65|20.5|22.61|20.46|0
1757332200000|2025-09-08 11:50:00|22.61|20.45|22.62|20.47|22.65|20.49|22.61|20.45|0
1757332500000|2025-09-08 11:55:00|22.61|20.46|22.69|20.53|22.69|20.53|22.61|20.45|0
1757332800000|2025-09-08 12:00:00|22.68|20.52|22.7|20.54|22.75|20.58|22.67|20.51|0
1757333100000|2025-09-08 12:05:00|22.71|20.55|22.77|20.6|22.8|20.63|22.71|20.55|0
1757333400000|2025-09-08 12:10:00|22.78|20.61|22.83|20.65|22.86|20.68|22.77|20.6|0
1757333700000|2025-09-08 12:15:00|22.84|20.66|22.82|20.65|22.86|20.69|22.8|20.63|0
1757334000000|2025-09-08 12:20:00|22.83|20.66|22.83|20.65|22.85|20.67|22.8|20.63|0
1757334300000|2025-09-08 12:25:00|22.82|20.64|22.73|20.56|22.85|20.67|22.72|20.56|0
1757334600000|2025-09-08 12:30:00|22.67|20.51|22.63|20.47|22.74|20.58|22.6|20.45|0
1757334900000|2025-09-08 12:35:00|22.64|20.48|22.62|20.46|22.66|20.5|22.6|20.45|0
1757335200000|2025-09-08 12:40:00|22.61|20.47|22.63|20.48|22.66|20.5|22.61|20.46|0
1757335500000|2025-09-08 12:45:00|22.62|20.47|22.58|20.43|22.65|20.49|22.56|20.41|0
1757335800000|2025-09-08 12:50:00|22.57|20.42|22.52|20.38|22.58|20.43|22.51|20.36|0
1757336100000|2025-09-08 12:55:00|22.53|20.39|22.54|20.39|22.55|20.41|22.5|20.36|0
1757336400000|2025-09-08 13:00:00|22.53|20.38|22.52|20.38|22.55|20.4|22.5|20.36|0
1757336700000|2025-09-08 13:05:00|22.53|20.37|22.55|20.4|22.55|20.4|22.51|20.36|0
1757337000000|2025-09-08 13:10:00|22.53|20.38|22.52|20.37|22.55|20.4|22.49|20.35|0
1757337300000|2025-09-08 13:15:00|22.53|20.38|22.46|20.32|22.53|20.38|22.44|20.3|0
1757337600000|2025-09-08 13:20:00|22.45|20.31|22.47|20.33|22.48|20.34|22.44|20.3|0
1757337900000|2025-09-08 13:25:00|22.48|20.34|22.99|20.8|22.99|20.8|22.48|20.34|0
1757338200000|2025-09-08 13:30:00|22.59|20.43|22.36|20.23|22.69|20.53|22.36|20.23|0
1757338500000|2025-09-08 13:35:00|22.35|20.22|22.52|20.37|22.56|20.41|22.24|20.12|0
1757338800000|2025-09-08 13:40:00|22.51|20.34|22.33|20.21|22.51|20.34|22.27|20.15|0
1757339100000|2025-09-08 13:45:00|22.34|20.22|22.36|20.23|22.52|20.38|22.34|20.21|0
1757339400000|2025-09-08 13:50:00|22.37|20.24|22.39|20.26|22.51|20.37|22.35|20.22|0
1757339700000|2025-09-08 13:55:00|22.38|20.25|22.46|20.32|22.48|20.34|22.29|20.17|0
1757340000000|2025-09-08 14:00:00|22.41|20.27|22.57|20.42|22.59|20.44|22.41|20.27|0
1757340300000|2025-09-08 14:05:00|22.59|20.44|22.46|20.32|22.62|20.46|22.33|20.21|0
1757340600000|2025-09-08 14:10:00|22.45|20.31|22.55|20.41|22.56|20.41|22.39|20.26|0
1757340900000|2025-09-08 14:15:00|22.52|20.38|22.69|20.53|22.71|20.54|22.49|20.35|0
1757341200000|2025-09-08 14:20:00|22.7|20.54|22.61|20.46|22.73|20.56|22.53|20.39|0
1757341500000|2025-09-08 14:25:00|22.6|20.45|22.34|20.22|22.61|20.46|22.29|20.16|0
1757341800000|2025-09-08 14:30:00|22.35|20.21|22.29|20.17|22.38|20.25|22.18|20.07|0
1757342100000|2025-09-08 14:35:00|22.3|20.16|22.2|20.08|22.33|20.21|22.17|20.06|0
1757342400000|2025-09-08 14:40:00|22.21|20.09|22.13|20.03|22.22|20.1|22.13|20.02|0
1757342700000|2025-09-08 14:45:00|22.14|20.02|22.17|20.06|22.23|20.11|22.11|20.01|0
1757343000000|2025-09-08 14:50:00|22.16|20.05|22.14|20.03|22.25|20.13|22.14|20.03|0
1757343300000|2025-09-08 14:55:00|22.15|20.04|22.09|19.99|22.17|20.05|22.03|19.94|0
1757343600000|2025-09-08 15:00:00|22.1|19.98|22.1|19.99|22.14|20.03|22.06|19.96|0
1757343900000|2025-09-08 15:05:00|22.09|20|22.1|19.99|22.13|20.02|22.06|19.96|0
1757344200000|2025-09-08 15:10:00|22.09|19.97|22.11|20|22.11|20.01|22.04|19.94|0
1757344500000|2025-09-08 15:15:00|22.1|20.01|22.2|20.09|22.25|20.13|22.07|19.97|0
1757344800000|2025-09-08 15:20:00|22.19|20.08|22.16|20.05|22.24|20.12|22.12|20.01|0
1757345100000|2025-09-08 15:25:00|22.17|20.06|22.04|19.94|22.18|20.06|22.04|19.94|0
1757345400000|2025-09-08 15:30:00|22.05|19.95|22.11|20|22.14|20.03|22.03|19.93|0
1757345700000|2025-09-08 15:35:00|22.1|19.99|22.23|20.12|22.24|20.12|22.08|19.98|0
1757346000000|2025-09-08 15:40:00|22.24|20.13|22.22|20.11|22.27|20.15|22.18|20.07|0
1757346300000|2025-09-08 15:45:00|22.23|20.14|22.4|20.26|22.47|20.33|22.23|20.13|0
1757346600000|2025-09-08 15:50:00|22.41|20.27|22.25|20.13|22.43|20.29|22.24|20.12|0
1757346900000|2025-09-08 15:55:00|22.26|20.14|22.22|20.1|22.26|20.14|22.18|20.07|0
1757347200000|2025-09-08 16:00:00|22.23|20.11|22.21|20.1|22.33|20.2|22.19|20.08|0
1757347500000|2025-09-08 16:05:00|22.2|20.09|22.35|20.22|22.37|20.24|22.2|20.08|0
1757347800000|2025-09-08 16:10:00|22.37|20.24|22.33|20.2|22.38|20.25|22.27|20.15|0
1757348100000|2025-09-08 16:15:00|22.32|20.24|22.42|20.28|22.44|20.3|22.32|20.2|0
1757348400000|2025-09-08 16:20:00|22.4|20.27|22.4|20.27|22.46|20.32|22.38|20.25|0
1757348700000|2025-09-08 16:25:00|22.39|20.26|22.41|20.27|22.44|20.3|22.37|20.24|0
1757349000000|2025-09-08 16:30:00|22.4|20.26|22.53|20.38|22.56|20.41|22.34|20.22|0
1757349300000|2025-09-08 16:35:00|22.54|20.39|22.51|20.36|22.63|20.48|22.5|20.35|0
1757349600000|2025-09-08 16:40:00|22.52|20.37|22.48|20.34|22.55|20.4|22.41|20.28|0
1757349900000|2025-09-08 16:45:00|22.5|20.35|22.53|20.38|22.6|20.44|22.49|20.35|0
1757350200000|2025-09-08 16:50:00|22.52|20.37|22.39|20.26|22.53|20.38|22.39|20.26|0
1757350500000|2025-09-08 16:55:00|22.4|20.27|22.38|20.25|22.45|20.31|22.36|20.23|0
1757350800000|2025-09-08 17:00:00|22.39|20.26|22.41|20.28|22.45|20.31|22.36|20.23|0
1757351100000|2025-09-08 17:05:00|22.4|20.27|22.48|20.34|22.54|20.39|22.39|20.26|0
1757351400000|2025-09-08 17:10:00|22.49|20.35|22.42|20.29|22.49|20.35|22.39|20.26|0
1757351700000|2025-09-08 17:15:00|22.41|20.27|22.32|20.19|22.46|20.32|22.32|20.19|0
1757352000000|2025-09-08 17:20:00|22.33|20.2|22.21|20.09|22.35|20.22|22.21|20.09|0
1757352300000|2025-09-08 17:25:00|22.22|20.1|22.31|20.19|22.35|20.22|22.19|20.07|0
1757352600000|2025-09-08 17:30:00|22.3|20.18|22.32|20.2|22.36|20.23|22.28|20.16|0
1757352900000|2025-09-08 17:35:00|22.31|20.19|22.31|20.18|22.36|20.23|22.3|20.18|0
1757353200000|2025-09-08 17:40:00|22.32|20.19|22.32|20.2|22.44|20.3|22.31|20.18|0
1757353500000|2025-09-08 17:45:00|22.33|20.19|22.44|20.3|22.47|20.33|22.31|20.18|0
1757353800000|2025-09-08 17:50:00|22.42|20.29|22.62|20.46|22.77|20.6|22.41|20.28|0
1757354100000|2025-09-08 17:55:00|22.63|20.47|22.62|20.47|22.66|20.5|22.58|20.43|0
1757354400000|2025-09-08 18:00:00|22.63|20.46|22.64|20.48|22.66|20.51|22.59|20.44|0
1757354700000|2025-09-08 18:05:00|22.63|20.47|22.63|20.47|22.67|20.51|22.59|20.44|0
1757355000000|2025-09-08 18:10:00|22.62|20.48|22.54|20.39|22.64|20.48|22.49|20.35|0
1757355300000|2025-09-08 18:15:00|22.53|20.38|22.44|20.3|22.55|20.4|22.42|20.29|0
1757355600000|2025-09-08 18:20:00|22.43|20.31|22.43|20.29|22.49|20.34|22.38|20.25|0
1757355900000|2025-09-08 18:25:00|22.44|20.3|22.42|20.29|22.5|20.36|22.4|20.26|0
1757356200000|2025-09-08 18:30:00|22.41|20.28|22.45|20.31|22.45|20.31|22.41|20.27|0
1757356500000|2025-09-08 18:35:00|22.46|20.32|22.49|20.35|22.49|20.35|22.42|20.29|0
1757356800000|2025-09-08 18:40:00|22.48|20.34|22.42|20.29|22.56|20.41|22.42|20.29|0
1757357100000|2025-09-08 18:45:00|22.43|20.28|22.39|20.26|22.44|20.3|22.36|20.23|0
1757357400000|2025-09-08 18:50:00|22.38|20.25|22.44|20.3|22.47|20.33|22.36|20.23|0
1757357700000|2025-09-08 18:55:00|22.43|20.31|22.43|20.29|22.48|20.33|22.39|20.26|0
1757358000000|2025-09-08 19:00:00|22.44|20.31|22.51|20.37|22.55|20.41|22.43|20.29|0
1757358300000|2025-09-08 19:05:00|22.5|20.35|22.54|20.4|22.57|20.42|22.5|20.35|0
1757358600000|2025-09-08 19:10:00|22.56|20.41|22.74|20.57|22.77|20.6|22.53|20.38|0
1757358900000|2025-09-08 19:15:00|22.75|20.58|22.63|20.47|22.77|20.6|22.58|20.43|0
1757359200000|2025-09-08 19:20:00|22.64|20.48|22.73|20.57|22.74|20.57|22.61|20.46|0
1757359500000|2025-09-08 19:25:00|22.75|20.58|22.64|20.48|22.76|20.59|22.61|20.46|0
1757359800000|2025-09-08 19:30:00|22.63|20.47|22.65|20.49|22.65|20.5|22.49|20.35|0
1757360100000|2025-09-08 19:35:00|22.66|20.5|22.59|20.44|22.66|20.5|22.56|20.41|0
1757360400000|2025-09-08 19:40:00|22.58|20.43|22.53|20.38|22.58|20.43|22.46|20.32|0
1757360700000|2025-09-08 19:45:00|22.52|20.36|22.36|20.23|22.52|20.38|22.35|20.22|0
1757361000000|2025-09-08 19:50:00|22.35|20.22|22.39|20.26|22.52|20.37|22.35|20.22|0
1757361300000|2025-09-08 19:55:00|22.4|20.27|22.42|20.29|22.53|20.38|22.34|20.22|0
1757361600000|2025-09-08 20:00:00|22.41|20.28|22.42|20.28|22.44|20.31|22.35|20.22|0
1757361900000|2025-09-08 20:05:00|22.37|20.24|22.26|20.14|22.38|20.25|22.25|20.13|0
1757362200000|2025-09-08 20:10:00|22.25|20.13|22.27|20.14|22.36|20.23|22.25|20.13|0
1757362500000|2025-09-08 20:15:00|22.26|20.15|22.26|20.14|22.29|20.17|22.26|20.14|0
1757362800000|2025-09-08 20:20:00|22.25|20.13|22.33|20.2|22.34|20.21|22.25|20.13|0
1757363100000|2025-09-08 20:25:00|22.32|20.19|22.31|20.18|22.32|20.19|22.29|20.17|0
1757363400000|2025-09-08 20:30:00|22.26|20.19|22.25|20.13|22.31|20.19|22.24|20.12|0
1757363700000|2025-09-08 20:35:00|22.26|20.14|22.27|20.15|22.27|20.15|22.25|20.13|0
1757364000000|2025-09-08 20:40:00|22.28|20.14|22.26|20.14|22.28|20.16|22.26|20.14|0
1757364300000|2025-09-08 20:45:00|22.27|20.15|22.26|20.14|22.27|20.15|22.25|20.13|0
1757364600000|2025-09-08 20:50:00|22.25|20.13|22.27|20.15|22.27|20.15|22.24|20.12|0
1757364900000|2025-09-08 20:55:00|22.26|20.14|22.25|20.13|22.27|20.15|22.23|20.11|0
1757365200000|2025-09-08 21:00:00|22.24|20.15|22.26|20.14|22.27|20.15|22.24|20.13|0
1757365500000|2025-09-08 21:05:00|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1757365800000|2025-09-08 21:10:00|22.24|20.12|22.24|20.12|22.25|20.13|22.24|20.12|0
1757366100000|2025-09-08 21:15:00|22.23|20.11|22.23|20.11|22.24|20.11|22.23|20.11|0
1757366400000|2025-09-08 21:20:00||20.12||20.11||20.12||20.11|0
1757366700000|2025-09-08 21:25:00|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1757367000000|2025-09-08 21:30:00|22.21||22.21||22.22||22.21||0
1757367600000|2025-09-08 21:40:00|22.19|20.09|22.2|20.08|22.2|20.09|22.19|20.08|0
1757367900000|2025-09-08 21:45:00|22.19|20.09|22.19|20.08|22.2|20.09|22.19|20.07|0
1757368200000|2025-09-08 21:50:00|22.2|20.09|22.2|20.09|22.2|20.09|22.18|20.06|0
1757368500000|2025-09-08 21:55:00|22.18|20.08|22.19|20.07|22.19|20.08|22.17|20.06|0
1757368800000|2025-09-08 22:00:00|22.2|20.08|22.15|20.04|22.22|20.11|22.12|20.01|0
1757369100000|2025-09-08 22:05:00|22.14|20.03|22.15|20.04|22.17|20.06|22.11|20.01|0
1757369400000|2025-09-08 22:10:00|22.14|20.03|22.12|20.01|22.16|20.05|22.12|20.01|0
1757369700000|2025-09-08 22:15:00|22.13|20.02|22.12|20.01|22.16|20.05|22.12|20.01|0
1757370000000|2025-09-08 22:20:00|22.11|20|22.08|19.98|22.11|20.01|22.08|19.98|0
1757370300000|2025-09-08 22:25:00|22.09|19.97|22.1|20|22.1|20|22.07|19.97|0
1757370600000|2025-09-08 22:30:00|22.11|19.99|22.06|19.96|22.12|20.01|22.06|19.96|0
1757370900000|2025-09-08 22:35:00|22.05|19.95|22.07|19.97|22.07|19.97|22.05|19.95|0
1757371200000|2025-09-08 22:40:00|22.06|19.96|22.05|19.95|22.06|19.96|22.05|19.95|0
1757371500000|2025-09-08 22:45:00|22.06|19.96|22.02|19.92|22.06|19.96|22.01|19.92|0
1757371800000|2025-09-08 22:50:00|22.01|19.93|22.05|19.95|22.07|19.96|22.01|19.92|0
1757372100000|2025-09-08 22:55:00|22.04|19.94|22.02|19.92|22.04|19.94|22.02|19.92|0
1757372400000|2025-09-08 23:00:00|22.01|19.91|22.02|19.92|22.02|19.92|21.99|19.89|0
1757372700000|2025-09-08 23:05:00|22.01|19.91|22.04|19.94|22.04|19.94|22.01|19.91|0
1757373000000|2025-09-08 23:10:00|22.03|19.93|22.02|19.93|22.03|19.93|22.01|19.91|0
1757373300000|2025-09-08 23:15:00|22.03|19.92|22.02|19.92|22.03|19.92|22|19.91|0
1757373600000|2025-09-08 23:20:00|22.03|19.93|22.05|19.95|22.05|19.95|22.03|19.93|0
1757373900000|2025-09-08 23:25:00|22.06|19.96|22.05|19.95|22.07|19.97|22.05|19.95|0
1757374200000|2025-09-08 23:30:00|22.04|19.94|22.07|19.97|22.07|19.97|22.03|19.94|0
1757374500000|2025-09-08 23:35:00|22.08|19.98|22.06|19.96|22.08|19.98|22.04|19.94|0
1757374800000|2025-09-08 23:40:00|22.07|19.97|22.13|20.02|22.13|20.02|22.07|19.97|0
1757375100000|2025-09-08 23:45:00|22.12|20.01|22.09|19.99|22.12|20.01|22.09|19.98|0
1757375400000|2025-09-08 23:50:00|22.1|19.98|22.08|19.98|22.12|20.01|22.08|19.97|0
1757375700000|2025-09-08 23:55:00|22.09|19.99|22.11|20.01|22.11|20.01|22.08|19.97|0
1757376000000|2025-09-09 00:00:00|22.1|20|22.08|19.98|22.15|20.04|22.06|19.96|0
1757376300000|2025-09-09 00:05:00|22.09|19.99|22.07|19.97|22.11|20.01|22.07|19.96|0
1757376600000|2025-09-09 00:10:00|22.08|19.98|22.03|19.94|22.09|19.99|22.03|19.94|0
1757376900000|2025-09-09 00:15:00|22.04|19.95|22.18|20.07|22.24|20.13|22.04|19.94|0
1757377200000|2025-09-09 00:20:00|22.19|20.08|22.19|20.08|22.22|20.1|22.18|20.07|0
1757377500000|2025-09-09 00:25:00|22.2|20.09|22.18|20.07|22.21|20.09|22.18|20.07|0
1757377800000|2025-09-09 00:30:00|22.19|20.08|22.2|20.09|22.21|20.1|22.19|20.08|0
1757378100000|2025-09-09 00:35:00|22.21|20.08|22.21|20.1|22.22|20.1|22.19|20.08|0
1757378400000|2025-09-09 00:40:00|22.22|20.11|22.21|20.1|22.23|20.11|22.18|20.07|0
1757378700000|2025-09-09 00:45:00|22.22|20.11|22.21|20.09|22.23|20.11|22.18|20.07|0
1757379000000|2025-09-09 00:50:00|22.2|20.08|22.22|20.1|22.23|20.11|22.19|20.08|0
1757379300000|2025-09-09 00:55:00|22.21|20.09|22.21|20.1|22.23|20.11|22.19|20.08|0
1757379600000|2025-09-09 01:00:00|22.23|20.11|22.23|20.11|22.24|20.13|22.22|20.1|0
1757379900000|2025-09-09 01:05:00|22.24|20.12|22.21|20.09|22.24|20.12|22.2|20.09|0
1757380200000|2025-09-09 01:10:00|22.22|20.1|22.23|20.12|22.23|20.12|22.21|20.09|0
1757380500000|2025-09-09 01:15:00|22.24|20.13|22.23|20.11|22.26|20.14|22.22|20.1|0
1757380800000|2025-09-09 01:20:00|22.22|20.1|22.24|20.12|22.26|20.14|22.22|20.1|0
1757381100000|2025-09-09 01:25:00|22.25|20.13|22.21|20.1|22.26|20.14|22.2|20.09|0
1757381400000|2025-09-09 01:30:00|22.22|20.09|22.28|20.15|22.28|20.15|22.2|20.09|0
1757381700000|2025-09-09 01:35:00|22.27|20.14|22.28|20.16|22.3|20.18|22.24|20.13|0
1757382000000|2025-09-09 01:40:00|22.27|20.15|22.24|20.13|22.3|20.17|22.24|20.13|0
1757382300000|2025-09-09 01:45:00|22.26|20.14|22.24|20.13|22.27|20.15|22.23|20.12|0
1757382600000|2025-09-09 01:50:00|22.25|20.14|22.27|20.15|22.28|20.16|22.24|20.12|0
1757382900000|2025-09-09 01:55:00|22.28|20.16|22.26|20.14|22.28|20.16|22.23|20.11|0
1757383200000|2025-09-09 02:00:00|22.25|20.13|22.21|20.1|22.25|20.13|22.18|20.07|0
1757383500000|2025-09-09 02:05:00|22.2|20.09|22.18|20.07|22.2|20.09|22.17|20.06|0
1757383800000|2025-09-09 02:10:00|22.17|20.06|22.2|20.09|22.21|20.1|22.16|20.05|0
1757384100000|2025-09-09 02:15:00|22.21|20.08|22.15|20.04|22.21|20.09|22.15|20.04|0
1757384400000|2025-09-09 02:20:00|22.05|19.95|22.11|20.01|22.12|20.01|22.05|19.95|0
1757384700000|2025-09-09 02:25:00|22.12|20|22.11|20|22.12|20.01|22.1|20|0
1757385000000|2025-09-09 02:30:00|22.12|20.01|22.11|20|22.15|20.04|22.07|19.97|0
1757385300000|2025-09-09 02:35:00|22.1|20.02|22.1|20|22.14|20.03|22.1|19.99|0
1757385600000|2025-09-09 02:40:00|22.11|20.01|22.11|20|22.12|20.02|22.1|19.99|0
1757385900000|2025-09-09 02:45:00|22.12|20.01|22.11|20|22.13|20.02|22.1|20|0
1757386200000|2025-09-09 02:50:00|22.1|20.02|22.11|20|22.14|20.03|22.08|19.98|0
1757386500000|2025-09-09 02:55:00|22.12|20.01|22.12|20.01|22.12|20.02|22.11|20|0
1757386800000|2025-09-09 03:00:00|22.11|20.02|22.12|20.01|22.12|20.02|22.11|20|0
1757387100000|2025-09-09 03:05:00|22.11|20|22.08|19.98|22.13|20.02|22.08|19.98|0
1757387400000|2025-09-09 03:10:00|22.1|20|22.11|20.01|22.12|20.01|22.07|19.97|0
1757387700000|2025-09-09 03:15:00|22.1|20|22.11|20|22.11|20.01|22.09|19.99|0
1757388000000|2025-09-09 03:20:00|22.12|20.01|22.13|20.02|22.14|20.03|22.09|19.99|0
1757388300000|2025-09-09 03:25:00|22.14|20.03|22.1|20|22.14|20.03|22.1|19.99|0
1757388600000|2025-09-09 03:30:00|22.11|19.99|22.11|20|22.11|20|22.09|19.99|0
1757388900000|2025-09-09 03:35:00|22.12|20.01|22.13|20.02|22.13|20.02|22.1|20|0
1757389200000|2025-09-09 03:40:00|22.12|20.01|22.12|20.01|22.12|20.01|22.1|20|0
1757389500000|2025-09-09 03:45:00|22.11|20|22.12|20.01|22.12|20.02|22.11|20|0
1757389800000|2025-09-09 03:50:00|22.13|20.02|22.12|20.01|22.13|20.02|22.11|20|0
1757390100000|2025-09-09 03:55:00|22.13|20.02|22.11|20|22.13|20.02|22.1|20|0
1757390400000|2025-09-09 04:00:00|22.12|20.01|22.13|20.02|22.14|20.03|22.1|20|0
1757390700000|2025-09-09 04:05:00|22.12|20.01|22.13|20.02|22.15|20.04|22.1|20|0
1757391000000|2025-09-09 04:10:00|22.12|20.01|22.12|20.01|22.13|20.02|22.12|20.01|0
1757391300000|2025-09-09 04:15:00|22.11|20.02|22.13|20.02|22.13|20.02|22.11|20.01|0
1757391600000|2025-09-09 04:20:00|22.12|20.01|22.12|20.01|22.13|20.03|22.12|20.01|0
1757391900000|2025-09-09 04:25:00|22.11|20|22.11|20|22.14|20.03|22.1|20|0
1757392200000|2025-09-09 04:30:00|22.12|20.01|22.13|20.02|22.15|20.04|22.1|20|0
1757392500000|2025-09-09 04:35:00|22.14|20.03|22.13|20.02|22.14|20.03|22.13|20.02|0
1757392800000|2025-09-09 04:40:00|22.14|20.03|22.14|20.03|22.15|20.04|22.13|20.02|0
1757393100000|2025-09-09 04:45:00|22.15|20.04|22.12|20.01|22.15|20.04|22.11|20.01|0
1757393400000|2025-09-09 04:50:00|22.11|20|22.12|20.01|22.13|20.02|22.09|19.99|0
1757393700000|2025-09-09 04:55:00|22.11|20|22.13|20.02|22.13|20.02|22.1|19.99|0
1757394000000|2025-09-09 05:00:00|22.14|20.03|22.11|20|22.14|20.03|22.09|19.99|0
1757394300000|2025-09-09 05:05:00|22.12|20.01|22.13|20.03|22.14|20.03|22.11|20|0
1757394600000|2025-09-09 05:10:00|22.12|20.02|22.13|20.02|22.14|20.03|22.11|20|0
1757394900000|2025-09-09 05:15:00|22.14|20.03|22.12|20.01|22.16|20.05|22.12|20.01|0
1757395200000|2025-09-09 05:20:00|22.13|20.02|22.23|20.11|22.25|20.13|22.13|20.01|0
1757395500000|2025-09-09 05:25:00|22.24|20.12|22.21|20.1|22.27|20.15|22.21|20.1|0
1757395800000|2025-09-09 05:30:00|22.23|20.11|22.22|20.11|22.24|20.13|22.19|20.08|0
1757396100000|2025-09-09 05:35:00|22.21|20.09|22.21|20.1|22.24|20.12|22.19|20.08|0
1757396400000|2025-09-09 05:40:00|22.22|20.11|22.21|20.09|22.24|20.13|22.2|20.08|0
1757396700000|2025-09-09 05:45:00|22.2|20.1|22.21|20.09|22.22|20.11|22.19|20.08|0
1757397000000|2025-09-09 05:50:00|22.22|20.1|22.19|20.08|22.22|20.1|22.18|20.07|0
1757397300000|2025-09-09 05:55:00|22.18|20.07|22.18|20.07|22.2|20.08|22.14|20.03|0
1757397600000|2025-09-09 06:00:00|22.19|20.08|22.16|20.05|22.2|20.08|22.13|20.03|0
1757397900000|2025-09-09 06:05:00|22.15|20.04|22.04|19.94|22.19|20.08|22.04|19.94|0
1757398200000|2025-09-09 06:10:00|22.03|19.93|22.07|19.97|22.07|19.97|22.03|19.93|0
1757398500000|2025-09-09 06:15:00|22.06|19.96|22|19.9|22.06|19.96|22|19.9|0
1757398800000|2025-09-09 06:20:00|22.01|19.91|22|19.91|22.02|19.92|21.98|19.88|0
1757399100000|2025-09-09 06:25:00|21.99|19.9|22.02|19.92|22.02|19.92|21.99|19.89|0
1757399400000|2025-09-09 06:30:00|22.03|19.93|22|19.91|22.09|19.99|22|19.9|0
1757399700000|2025-09-09 06:35:00|22.02|19.92|22.06|19.96|22.08|19.98|22.02|19.92|0
1757400000000|2025-09-09 06:40:00|22.08|19.97|22.07|19.97|22.09|19.98|22.06|19.96|0
1757400300000|2025-09-09 06:45:00|22.08|19.98|22.06|19.96|22.09|19.98|22.04|19.94|0
1757400600000|2025-09-09 06:50:00|22.07|19.97|22.08|19.98|22.1|20|22.03|19.93|0
1757400900000|2025-09-09 06:55:00|22.06|19.96|22.08|19.97|22.09|19.99|22.05|19.95|0
1757401200000|2025-09-09 07:00:00|22.06|19.96|22.07|19.97|22.09|19.99|22.05|19.95|0
1757401500000|2025-09-09 07:05:00|22.08|19.96|22.07|19.97|22.09|19.99|22.05|19.95|0
1757401800000|2025-09-09 07:10:00|22.06|19.96|22.05|19.95|22.08|19.98|22.03|19.93|0
1757402100000|2025-09-09 07:15:00|22.04|19.94|22.07|19.97|22.08|19.98|22.04|19.94|0
1757402400000|2025-09-09 07:20:00|22.08|19.98|22.08|19.97|22.09|19.98|22.04|19.94|0
1757402700000|2025-09-09 07:25:00|22.07|19.96|22.07|19.97|22.09|19.99|22.05|19.95|0
1757403000000|2025-09-09 07:30:00|22.09|19.98|22.02|19.92|22.1|20|22.01|19.91|0
1757403300000|2025-09-09 07:35:00|22.01|19.91|22.09|19.98|22.09|19.99|21.99|19.89|0
1757403600000|2025-09-09 07:40:00|22.08|19.97|22.25|20.13|22.27|20.15|22.08|19.97|0
1757403900000|2025-09-09 07:45:00|22.24|20.12|22.27|20.15|22.3|20.17|22.21|20.1|0
1757404200000|2025-09-09 07:50:00|22.28|20.16|22.28|20.16|22.3|20.18|22.25|20.13|0
1757404500000|2025-09-09 07:55:00|22.29|20.15|22.27|20.15|22.29|20.16|22.27|20.14|0
1757404800000|2025-09-09 08:00:00|22.29|20.17|22.27|20.15|22.29|20.17|22.26|20.14|0
1757405100000|2025-09-09 08:05:00|22.28|20.16|22.36|20.23|22.36|20.23|22.27|20.15|0
1757405400000|2025-09-09 08:10:00|22.35|20.22|22.34|20.21|22.35|20.22|22.3|20.18|0
1757405700000|2025-09-09 08:15:00|22.31|20.18|22.33|20.21|22.4|20.27|22.31|20.18|0
1757406000000|2025-09-09 08:20:00|22.32|20.2|22.28|20.16|22.36|20.23|22.26|20.14|0
1757406300000|2025-09-09 08:25:00|22.29|20.17|22.29|20.16|22.32|20.19|22.26|20.14|0
1757406600000|2025-09-09 08:30:00|22.28|20.15|22.27|20.15|22.29|20.17|22.26|20.14|0
1757406900000|2025-09-09 08:35:00|22.28|20.16|22.33|20.2|22.33|20.2|22.25|20.13|0
1757407200000|2025-09-09 08:40:00|22.34|20.21|22.31|20.19|22.35|20.22|22.3|20.17|0
1757407500000|2025-09-09 08:45:00|22.32|20.2|22.33|20.2|22.35|20.23|22.31|20.19|0
1757407800000|2025-09-09 08:50:00|22.34|20.21|22.33|20.2|22.35|20.22|22.31|20.18|0
1757408100000|2025-09-09 08:55:00|22.32|20.19|22.32|20.19|22.35|20.22|22.31|20.18|0
1757408400000|2025-09-09 09:00:00|22.33|20.2|22.32|20.19|22.36|20.23|22.3|20.18|0
1757408700000|2025-09-09 09:05:00|22.31|20.2|22.34|20.21|22.35|20.22|22.31|20.18|0
1757409000000|2025-09-09 09:10:00|22.33|20.2|22.31|20.19|22.34|20.21|22.3|20.18|0
1757409300000|2025-09-09 09:15:00|22.3|20.18|22.32|20.2|22.36|20.23|22.3|20.18|0
1757409600000|2025-09-09 09:20:00|22.31|20.19|22.32|20.2|22.34|20.22|22.3|20.18|0
1757409900000|2025-09-09 09:25:00|22.31|20.19|22.33|20.2|22.34|20.22|22.31|20.18|0
1757410200000|2025-09-09 09:30:00|22.32|20.19|22.33|20.2|22.34|20.22|22.31|20.19|0
1757410500000|2025-09-09 09:35:00|22.34|20.21|22.32|20.2|22.35|20.22|22.31|20.18|0
1757410800000|2025-09-09 09:40:00|22.33|20.21|22.31|20.19|22.36|20.23|22.31|20.18|0
1757411100000|2025-09-09 09:45:00|22.32|20.18|22.33|20.2|22.34|20.21|22.3|20.17|0
1757411400000|2025-09-09 09:50:00|22.34|20.21|22.33|20.21|22.35|20.22|22.31|20.19|0
1757411700000|2025-09-09 09:55:00|22.34|20.22|22.32|20.2|22.35|20.22|22.31|20.18|0
1757412000000|2025-09-09 10:00:00|22.33|20.21|22.33|20.2|22.36|20.23|22.31|20.19|0
1757412300000|2025-09-09 10:05:00|22.32|20.19|22.32|20.19|22.34|20.22|22.32|20.19|0
1757412600000|2025-09-09 10:10:00|22.33|20.2|22.31|20.19|22.34|20.21|22.3|20.17|0
1757412900000|2025-09-09 10:15:00|22.32|20.2|22.32|20.2|22.34|20.21|22.31|20.18|0
1757413200000|2025-09-09 10:20:00|22.31|20.19|22.32|20.19|22.33|20.21|22.31|20.18|0
1757413500000|2025-09-09 10:25:00|22.31|20.18|22.33|20.2|22.34|20.21|22.3|20.18|0
1757413800000|2025-09-09 10:30:00|22.32|20.19|22.32|20.19|22.35|20.22|22.31|20.18|0
1757414100000|2025-09-09 10:35:00|22.33|20.2|22.33|20.2|22.34|20.21|22.31|20.19|0
1757414400000|2025-09-09 10:40:00|22.32|20.19|22.33|20.2|22.34|20.21|22.31|20.19|0
1757414700000|2025-09-09 10:45:00|22.34|20.21|22.34|20.21|22.35|20.22|22.32|20.2|0
1757415000000|2025-09-09 10:50:00|22.33|20.22|22.43|20.3|22.45|20.32|22.32|20.19|0
1757415300000|2025-09-09 10:55:00|22.44|20.31|22.42|20.29|22.45|20.31|22.41|20.27|0
1757415600000|2025-09-09 11:00:00|22.43|20.3|22.44|20.3|22.45|20.31|22.41|20.28|0
1757415900000|2025-09-09 11:05:00|22.43|20.29|22.43|20.29|22.45|20.31|22.41|20.27|0
1757416200000|2025-09-09 11:10:00|22.42|20.28|22.43|20.3|22.46|20.32|22.42|20.28|0
1757416500000|2025-09-09 11:15:00|22.45|20.29|22.42|20.29|22.47|20.33|22.41|20.28|0
1757416800000|2025-09-09 11:20:00|22.43|20.3|22.43|20.29|22.46|20.32|22.4|20.26|0
1757417100000|2025-09-09 11:25:00|22.42|20.28|22.46|20.32|22.46|20.32|22.41|20.27|0
1757417400000|2025-09-09 11:30:00|22.43|20.3|22.38|20.25|22.46|20.32|22.37|20.24|0
1757417700000|2025-09-09 11:35:00|22.39|20.26|22.33|20.21|22.39|20.26|22.31|20.19|0
1757418000000|2025-09-09 11:40:00|22.32|20.2|22.26|20.14|22.34|20.21|22.26|20.14|0
1757418300000|2025-09-09 11:45:00|22.27|20.15|22.22|20.11|22.28|20.16|22.21|20.09|0
1757418600000|2025-09-09 11:50:00|22.23|20.12|22.23|20.11|22.24|20.12|22.22|20.1|0
1757418900000|2025-09-09 11:55:00|22.22|20.1|22.24|20.12|22.25|20.13|22.21|20.1|0
1757419200000|2025-09-09 12:00:00|22.25|20.13|22.22|20.1|22.75|20.59|22.22|20.1|0
1757419500000|2025-09-09 12:05:00|22.24|20.12|22.23|20.12|22.24|20.13|22.22|20.1|0
1757419800000|2025-09-09 12:10:00|22.22|20.11|22.25|20.13|22.25|20.13|22.21|20.1|0
1757420100000|2025-09-09 12:15:00|22.23|20.12|22.23|20.12|22.26|20.14|22.22|20.1|0
1757420400000|2025-09-09 12:20:00|22.24|20.11|22.24|20.12|22.26|20.14|22.21|20.09|0
1757420700000|2025-09-09 12:25:00|22.25|20.13|22.21|20.09|22.26|20.14|22.21|20.09|0
1757421000000|2025-09-09 12:30:00|22.22|20.1|22.34|20.21|22.36|20.23|21.8|19.72|0
1757421300000|2025-09-09 12:35:00|22.33|20.2|22.23|20.11|22.33|20.2|22.21|20.09|0
1757421600000|2025-09-09 12:40:00|22.22|20.1|22.22|20.1|22.26|20.14|22.21|20.09|0
1757421900000|2025-09-09 12:45:00|22.23|20.11|22.24|20.13|22.26|20.14|22.2|20.09|0
1757422200000|2025-09-09 12:50:00|22.25|20.12|22.22|20.11|22.26|20.14|22.21|20.1|0
1757422500000|2025-09-09 12:55:00|22.23|20.1|22.22|20.11|22.24|20.12|22.2|20.08|0
1757422800000|2025-09-09 13:00:00|22.23|20.12|22.51|20.36|22.7|20.54|22.2|20.09|0
1757423100000|2025-09-09 13:05:00|22.49|20.35|22.36|20.23|22.56|20.41|22.35|20.22|0
1757423400000|2025-09-09 13:10:00|22.37|20.24|22.31|20.19|22.39|20.26|22.3|20.18|0
1757423700000|2025-09-09 13:15:00|22.33|20.2|22.42|20.28|22.43|20.3|22.33|20.2|0
1757424000000|2025-09-09 13:20:00|22.43|20.29|22.54|20.4|22.57|20.42|22.36|20.23|0
1757424300000|2025-09-09 13:25:00|22.52|20.39|21.95|19.86|22.52|20.39|21.95|19.86|0
1757424600000|2025-09-09 13:30:00|22.43|20.29|22.36|20.23|22.54|20.4|22.31|20.18|0
1757424900000|2025-09-09 13:35:00|22.37|20.24|22.45|20.31|22.45|20.31|22.29|20.17|0
1757425200000|2025-09-09 13:40:00|22.46|20.32|22.39|20.26|22.52|20.37|22.39|20.26|0
1757425500000|2025-09-09 13:45:00|22.43|20.3|22.5|20.35|22.57|20.42|22.43|20.3|0
1757425800000|2025-09-09 13:50:00|22.49|20.36|22.65|20.49|22.65|20.49|22.48|20.33|0
1757426100000|2025-09-09 13:55:00|22.66|20.5|22.45|20.31|22.68|20.52|22.42|20.29|0
1757426400000|2025-09-09 14:00:00|22.44|20.3|22.62|20.47|22.67|20.51|21.95|19.86|0
1757426700000|2025-09-09 14:05:00|22.61|20.46|22.43|20.29|22.62|20.47|22.41|20.28|0
1757427000000|2025-09-09 14:10:00|22.44|20.3|22.35|20.22|22.46|20.32|22.29|20.16|0
1757427300000|2025-09-09 14:15:00|22.34|20.21|22.47|20.33|22.57|20.42|22.33|20.2|0
1757427600000|2025-09-09 14:20:00|22.48|20.32|22.46|20.32|22.5|20.36|22.4|20.27|0
1757427900000|2025-09-09 14:25:00|22.45|20.31|22.56|20.41|22.62|20.47|22.43|20.29|0
1757428200000|2025-09-09 14:30:00|22.58|20.43|22.93|20.75|22.93|20.75|22.53|20.38|0
1757428500000|2025-09-09 14:35:00|22.89|20.74|22.93|20.75|23.04|20.85|22.82|20.65|0
1757428800000|2025-09-09 14:40:00|22.94|20.76|22.92|20.73|23.07|20.88|22.86|20.68|0
1757429100000|2025-09-09 14:45:00|22.91|20.74|22.78|20.61|22.94|20.75|22.74|20.58|0
1757429400000|2025-09-09 14:50:00|22.79|20.62|22.65|20.5|22.91|20.72|22.64|20.48|0
1757429700000|2025-09-09 14:55:00|22.62|20.47|22.67|20.52|22.74|20.57|22.54|20.39|0
1757430000000|2025-09-09 15:00:00|22.64|20.51|22.68|20.52|22.73|20.56|22.59|20.44|0
1757430300000|2025-09-09 15:05:00|22.69|20.53|22.69|20.53|22.83|20.66|22.64|20.48|0
1757430600000|2025-09-09 15:10:00|22.71|20.54|22.58|20.43|22.71|20.55|22.56|20.41|0
1757430900000|2025-09-09 15:15:00|22.57|20.42|22.58|20.43|22.6|20.45|22.53|20.39|0
1757431200000|2025-09-09 15:20:00|22.57|20.42|22.56|20.41|22.6|20.45|22.53|20.38|0
1757431500000|2025-09-09 15:25:00|22.53|20.39|22.47|20.33|22.58|20.43|22.43|20.3|0
1757431800000|2025-09-09 15:30:00|22.48|20.34|22.46|20.32|22.51|20.36|22.43|20.29|0
1757432100000|2025-09-09 15:35:00|22.45|20.31|22.53|20.38|22.55|20.4|22.43|20.29|0
1757432400000|2025-09-09 15:40:00|22.52|20.39|22.67|20.51|22.7|20.54|22.52|20.38|0
1757432700000|2025-09-09 15:45:00|22.66|20.5|22.68|20.52|22.69|20.53|22.6|20.45|0
1757433000000|2025-09-09 15:50:00|22.67|20.51|22.41|20.28|22.67|20.51|22.41|20.28|0
1757433300000|2025-09-09 15:55:00|22.42|20.27|22.58|20.43|22.6|20.45|22.42|20.27|0
1757433600000|2025-09-09 16:00:00|22.59|20.44|22.56|20.41|22.61|20.46|22.53|20.39|0
1757433900000|2025-09-09 16:05:00|22.57|20.42|22.48|20.33|22.6|20.45|22.44|20.31|0
1757434200000|2025-09-09 16:10:00|22.47|20.32|22.45|20.31|22.49|20.35|22.37|20.24|0
1757434500000|2025-09-09 16:15:00|22.47|20.33|22.64|20.48|22.65|20.49|22.36|20.23|0
1757434800000|2025-09-09 16:20:00|22.63|20.47|22.67|20.51|22.8|20.63|22.61|20.46|0
1757435100000|2025-09-09 16:25:00|22.66|20.52|22.58|20.43|22.69|20.53|22.56|20.41|0
1757435400000|2025-09-09 16:30:00|22.59|20.44|22.57|20.42|22.61|20.46|22.54|20.39|0
1757435700000|2025-09-09 16:35:00|22.58|20.43|22.51|20.37|22.65|20.49|22.51|20.36|0
1757436000000|2025-09-09 16:40:00|22.52|20.38|22.62|20.47|22.63|20.47|22.5|20.35|0
1757436300000|2025-09-09 16:45:00|22.63|20.43|22.62|20.46|22.66|20.5|22.53|20.38|0
1757436600000|2025-09-09 16:50:00|22.61|20.47|22.62|20.47|22.66|20.5|22.59|20.44|0
1757436900000|2025-09-09 16:55:00|22.61|20.46|22.63|20.48|22.65|20.5|22.56|20.41|0
1757437200000|2025-09-09 17:00:00|22.67|20.51|22.49|20.35|22.67|20.51|22.45|20.32|0
1757437500000|2025-09-09 17:05:00|22.5|20.36|22.46|20.32|22.53|20.39|22.45|20.31|0
1757437800000|2025-09-09 17:10:00|22.45|20.31|22.46|20.32|22.5|20.36|22.38|20.25|0
1757438100000|2025-09-09 17:15:00|22.45|20.31|22.51|20.37|22.52|20.38|22.43|20.29|0
1757438400000|2025-09-09 17:20:00|22.52|20.36|22.44|20.3|22.52|20.38|22.43|20.29|0
1757438700000|2025-09-09 17:25:00|22.43|20.29|22.42|20.29|22.49|20.34|22.4|20.27|0
1757439000000|2025-09-09 17:30:00|22.41|20.28|22.45|20.31|22.49|20.35|22.37|20.24|0
1757439300000|2025-09-09 17:35:00|22.46|20.32|22.41|20.28|22.49|20.35|22.38|20.25|0
1757439600000|2025-09-09 17:40:00|22.42|20.29|22.35|20.22|22.45|20.31|22.35|20.22|0
1757439900000|2025-09-09 17:45:00|22.36|20.23|22.35|20.22|22.39|20.26|22.33|20.2|0
1757440200000|2025-09-09 17:50:00|22.37|20.24|22.37|20.24|22.38|20.25|22.33|20.2|0
1757440500000|2025-09-09 17:55:00|22.36|20.23|22.35|20.22|22.4|20.27|22.34|20.22|0
1757440800000|2025-09-09 18:00:00|22.36|20.23|22.37|20.24|22.39|20.26|22.33|20.21|0
1757441100000|2025-09-09 18:05:00|22.36|20.23|22.37|20.24|22.38|20.25|22.34|20.22|0
1757441400000|2025-09-09 18:10:00|22.36|20.23|22.41|20.28|22.5|20.36|22.34|20.21|0
1757441700000|2025-09-09 18:15:00|22.42|20.27|22.4|20.27|22.42|20.29|22.34|20.21|0
1757442000000|2025-09-09 18:20:00|22.41|20.28|22.35|20.22|22.44|20.3|22.33|20.2|0
1757442300000|2025-09-09 18:25:00|22.36|20.23|22.43|20.29|22.44|20.3|22.35|20.22|0
1757442600000|2025-09-09 18:30:00|22.42|20.28|22.43|20.29|22.48|20.34|22.37|20.24|0
1757442900000|2025-09-09 18:35:00|22.44|20.3|22.49|20.34|22.49|20.35|22.41|20.27|0
1757443200000|2025-09-09 18:40:00|22.48|20.35|22.49|20.35|22.55|20.4|22.45|20.32|0
1757443500000|2025-09-09 18:45:00|22.48|20.34|22.37|20.24|22.48|20.34|22.36|20.23|0
1757443800000|2025-09-09 18:50:00|22.38|20.25|22.42|20.29|22.44|20.3|22.36|20.23|0
1757444100000|2025-09-09 18:55:00|22.41|20.28|22.41|20.28|22.45|20.31|22.4|20.27|0
1757444400000|2025-09-09 19:00:00|22.42|20.29|22.42|20.29|22.48|20.34|22.4|20.27|0
1757444700000|2025-09-09 19:05:00|22.43|20.28|22.48|20.33|22.5|20.35|22.41|20.28|0
1757445000000|2025-09-09 19:10:00|22.49|20.34|22.58|20.43|22.58|20.43|22.48|20.34|0
1757445300000|2025-09-09 19:15:00|22.57|20.42|22.53|20.38|22.6|20.44|22.47|20.33|0
1757445600000|2025-09-09 19:20:00|22.52|20.37|22.54|20.4|22.56|20.41|22.51|20.37|0
1757445900000|2025-09-09 19:25:00|22.53|20.39|22.49|20.35|22.54|20.4|22.47|20.33|0
1757446200000|2025-09-09 19:30:00|22.48|20.34|22.54|20.39|22.54|20.4|22.46|20.32|0
1757446500000|2025-09-09 19:35:00|22.53|20.38|22.58|20.43|22.63|20.47|22.52|20.38|0
1757446800000|2025-09-09 19:40:00|22.59|20.44|22.62|20.47|22.69|20.53|22.58|20.43|0
1757447100000|2025-09-09 19:45:00|22.64|20.46|22.59|20.44|22.64|20.48|22.56|20.41|0
1757447400000|2025-09-09 19:50:00|22.57|20.42|22.48|20.34|22.61|20.46|22.44|20.3|0
1757447700000|2025-09-09 19:55:00|22.47|20.33|22.43|20.29|22.53|20.38|22.33|20.2|0
1757448000000|2025-09-09 20:00:00|22.45|20.32|22.59|20.44|22.61|20.45|22.45|20.31|0
1757448300000|2025-09-09 20:05:00|22.63|20.47|22.48|20.34|22.7|20.54|22.42|20.28|0
1757448600000|2025-09-09 20:10:00|22.49|20.35|22.35|20.22|22.49|20.35|22.31|20.19|0
1757448900000|2025-09-09 20:15:00|22.34|20.21|22.23|20.11|22.43|20.29|22.21|20.09|0
1757449200000|2025-09-09 20:20:00|22.24|20.12|22.19|20.07|22.24|20.12|22.13|20.02|0
1757449500000|2025-09-09 20:25:00|22.18|20.05|22.17|20.06|22.2|20.09|22.15|20.04|0
1757449800000|2025-09-09 20:30:00|22.16|20.05|22.18|20.07|22.19|20.07|22.14|20.03|0
1757450100000|2025-09-09 20:35:00|22.17|20.06|22.13|20.02|22.19|20.08|22.09|19.99|0
1757450400000|2025-09-09 20:40:00|22.14|20.03|22|19.91|22.14|20.03|22|19.91|0
1757450700000|2025-09-09 20:45:00|22.02|19.9|22.01|19.92|22.07|19.97|21.99|19.89|0
1757451000000|2025-09-09 20:50:00|22|19.91|22.09|19.98|22.1|20|22|19.9|0
1757451300000|2025-09-09 20:55:00|22.08|19.99|22.1|19.99|22.11|20|22.08|19.98|0
1757451600000|2025-09-09 21:00:00|22.04|19.94|21.99|19.9|22.07|19.97|21.98|19.89|0
1757451900000|2025-09-09 21:05:00|22.01|19.91|21.97|19.88|22.01|19.91|21.95|19.86|0
1757452200000|2025-09-09 21:10:00|21.96|19.87|21.96|19.87|21.99|19.89|21.96|19.87|0
1757452500000|2025-09-09 21:15:00|21.95|19.86|21.98|19.89|21.98|19.89|21.95|19.86|0
1757452800000|2025-09-09 21:20:00|21.99|19.9|21.98|19.89|21.99|19.9|21.98|19.89|0
1757453100000|2025-09-09 21:25:00|21.99|19.92|22.06|19.96|22.06|19.96|21.98|19.91|0
1757453400000|2025-09-09 21:30:00|22.07|19.97|22.02|19.92|22.07|19.97|22.01|19.91|0
1757453700000|2025-09-09 21:35:00|22.01|19.91|22|19.91|22.02|19.92|22|19.9|0
1757454000000|2025-09-09 21:40:00|22.01|19.9|21.94|19.85|22.01|19.91|21.94|19.85|0
1757454300000|2025-09-09 21:45:00|21.93|19.89|21.98|19.89|22|19.9|21.93|19.87|0
1757454600000|2025-09-09 21:50:00|21.97|19.88|21.98|19.89|21.99|19.9|21.97|19.88|0
1757454900000|2025-09-09 21:55:00|21.99|19.9|21.99|19.9|22.01|19.91|21.97|19.87|0
1757455200000|2025-09-09 22:00:00|22.01|19.89|22.03|19.93|22.06|19.96|21.97|19.87|0
1757455500000|2025-09-09 22:05:00|22.04|19.94|21.91|19.83|22.05|19.95|21.91|19.83|0
1757455800000|2025-09-09 22:10:00|21.92|19.82|21.91|19.82|21.92|19.83|21.88|19.79|0
1757456100000|2025-09-09 22:15:00|21.9|19.81|21.95|19.86|21.95|19.86|21.88|19.8|0
1757456400000|2025-09-09 22:20:00|21.96|19.87|21.97|19.87|21.97|19.88|21.94|19.85|0
1757456700000|2025-09-09 22:25:00|21.96|19.88|21.96|19.87|21.98|19.89|21.94|19.85|0
1757457000000|2025-09-09 22:30:00|21.94|19.85|21.92|19.84|21.95|19.86|21.91|19.82|0
1757457300000|2025-09-09 22:35:00|21.93|19.83|21.94|19.85|21.97|19.88|21.93|19.83|0
1757457600000|2025-09-09 22:40:00|21.93|19.84|21.95|19.86|21.95|19.86|21.93|19.84|0
1757457900000|2025-09-09 22:45:00|21.96|19.87|21.94|19.85|21.98|19.88|21.94|19.85|0
1757458200000|2025-09-09 22:50:00|21.95|19.86|21.97|19.87|21.97|19.88|21.93|19.84|0
1757458500000|2025-09-09 22:55:00|21.96|19.86|21.97|19.88|21.97|19.88|21.94|19.85|0
1757458800000|2025-09-09 23:00:00|21.96|19.87|22.05|19.95|22.06|19.96|21.96|19.87|0
1757459100000|2025-09-09 23:05:00|22.04|19.94|22.01|19.91|22.07|19.97|22.01|19.91|0
1757459400000|2025-09-09 23:10:00|22.02|19.92|22.02|19.92|22.02|19.93|22|19.91|0
1757459700000|2025-09-09 23:15:00|22.03|19.93|22.05|19.95|22.05|19.95|22|19.9|0
1757460000000|2025-09-09 23:20:00|22.04|19.94|22.1|19.99|22.14|20.03|22.04|19.94|0
1757460300000|2025-09-09 23:25:00|22.11|20|22.15|20.04|22.17|20.06|22.1|19.99|0
1757460600000|2025-09-09 23:30:00|22.14|20.03|22.17|20.05|22.17|20.06|22.13|20.02|0
1757460900000|2025-09-09 23:35:00|22.16|20.06|22.13|20.03|22.17|20.06|22.13|20.03|0
1757461200000|2025-09-09 23:40:00|22.12|20.02|22.09|19.98|22.13|20.02|22.08|19.98|0
1757461500000|2025-09-09 23:45:00|22.08|19.97|22.08|19.97|22.11|20|22.06|19.95|0
1757461800000|2025-09-09 23:50:00|22.09|19.98|22.06|19.96|22.1|20|22.05|19.95|0
1757462100000|2025-09-09 23:55:00|22.07|19.97|22.08|19.97|22.12|20.02|22.07|19.97|0
1757462400000|2025-09-10 00:00:00|22.09|19.98|22.08|19.98|22.11|20|22.06|19.96|0
1757462700000|2025-09-10 00:05:00|22.07|19.97|22.04|19.94|22.08|19.98|22.03|19.93|0
1757463000000|2025-09-10 00:10:00|22.03|19.95|22|19.9|22.05|19.95|21.98|19.89|0
1757463300000|2025-09-10 00:15:00|22.02|19.91|22.24|20.12|22.25|20.13|22|19.91|0
1757463600000|2025-09-10 00:20:00|22.08|19.98|22.1|19.99|22.23|20.12|22.07|19.96|0
1757463900000|2025-09-10 00:25:00|22.09|19.98|22.08|19.97|22.1|20|22.07|19.96|0
1757464200000|2025-09-10 00:30:00|22.09|19.98|22.09|19.98|22.1|19.99|22.06|19.96|0
1757464500000|2025-09-10 00:35:00|22.08|19.99|22.07|19.97|22.09|19.99|22.07|19.97|0
1757464800000|2025-09-10 00:40:00|22.08|19.98|22.09|19.98|22.11|20.01|22.06|19.96|0
1757465100000|2025-09-10 00:45:00|22.1|19.99|22.07|19.97|22.13|20.02|22.06|19.96|0
1757465400000|2025-09-10 00:50:00|22.08|19.96|22.09|19.99|22.1|20|22.07|19.96|0
1757465700000|2025-09-10 00:55:00|22.08|19.98|22.08|19.97|22.1|19.99|22.06|19.96|0
1757466000000|2025-09-10 01:00:00|22.07|19.98|22.09|19.98|22.1|20|22.05|19.95|0
1757466300000|2025-09-10 01:05:00|22.08|19.96|22.13|20.03|22.13|20.03|22.06|19.96|0
1757466600000|2025-09-10 01:10:00|22.14|20.04|22.18|20.07|22.21|20.09|22.14|20.03|0
1757466900000|2025-09-10 01:15:00|22.19|20.08|22.18|20.07|22.2|20.09|22.17|20.06|0
1757467200000|2025-09-10 01:20:00|22.19|20.08|22.12|20.02|22.28|20.16|22.12|20.02|0
1757467500000|2025-09-10 01:25:00|22.13|19.98|22.08|19.98|22.13|19.99|22.04|19.94|0
1757467800000|2025-09-10 01:30:00|22.09|19.99|21.92|19.83|22.18|20.07|21.91|19.83|0
1757468100000|2025-09-10 01:35:00|21.91|19.82|21.94|19.85|21.95|19.86|21.91|19.82|0
1757468400000|2025-09-10 01:40:00|21.96|19.87|21.98|19.89|22|19.9|21.96|19.87|0
1757468700000|2025-09-10 01:45:00|21.97|19.88|21.97|19.88|21.99|19.9|21.96|19.87|0
1757469000000|2025-09-10 01:50:00|21.98|19.89|21.98|19.88|22.13|20.03|21.97|19.88|0
1757469300000|2025-09-10 01:55:00|21.97|19.87|22.04|19.94|22.14|20.03|21.95|19.86|0
1757469600000|2025-09-10 02:00:00|22.03|19.93|22.03|19.93|22.05|19.95|22.01|19.92|0
1757469900000|2025-09-10 02:05:00|22.04|19.94|22.09|19.98|22.11|20|22.01|19.92|0
1757470200000|2025-09-10 02:10:00|22.08|19.97|22.08|19.98|22.09|19.99|22.07|19.97|0
1757470500000|2025-09-10 02:15:00|22.09|19.99|22.08|19.98|22.11|20|22.06|19.96|0
1757470800000|2025-09-10 02:20:00|22.09|19.99|22.07|19.97|22.1|20|22.07|19.97|0
1757471100000|2025-09-10 02:25:00|22.06|19.96|22.07|19.97|22.1|20|22.06|19.96|0
1757471400000|2025-09-10 02:30:00|22.08|19.98|22.04|19.94|22.09|19.99|22.03|19.93|0
1757471700000|2025-09-10 02:35:00|22.03|19.95|22.07|19.97|22.09|19.98|22|19.91|0
1757472000000|2025-09-10 02:40:00|22.06|19.96|22.04|19.94|22.09|19.99|22.01|19.91|0
1757472300000|2025-09-10 02:45:00|22.08|19.98|22.07|19.97|22.08|19.98|22.07|19.97|0
1757472600000|2025-09-10 02:50:00|22.06|19.96|22.04|19.94|22.06|19.96|22|19.9|0
1757472900000|2025-09-10 02:55:00|22.03|19.93|22.04|19.94|22.04|19.94|22.02|19.92|0
1757473200000|2025-09-10 03:00:00|22.03|19.93|22.02|19.92|22.04|19.94|22.01|19.91|0
1757473500000|2025-09-10 03:05:00|22.03|19.94|22.05|19.95|22.05|19.95|22.02|19.92|0
1757473800000|2025-09-10 03:10:00|22.06|19.94|22.04|19.94|22.06|19.95|22.03|19.94|0
1757474100000|2025-09-10 03:15:00|22.03|19.95|22.05|19.95|22.05|19.95|22.03|19.94|0
1757474400000|2025-09-10 03:20:00|22.03|19.93|22.03|19.93|22.05|19.95|22.01|19.92|0
1757474700000|2025-09-10 03:25:00|22.02|19.92|22.04|19.95|22.05|19.95|22.02|19.92|0
1757475000000|2025-09-10 03:30:00|22.02|19.94|22.04|19.94|22.04|19.94|22.02|19.92|0
1757475300000|2025-09-10 03:35:00|22.05|19.95|22.03|19.93|22.05|19.95|22.02|19.92|0
1757475600000|2025-09-10 03:40:00|22.04|19.94|22.04|19.94|22.05|19.95|22.01|19.92|0
1757475900000|2025-09-10 03:45:00|22.05|19.95|22.04|19.94|22.05|19.95|22.03|19.93|0
1757476200000|2025-09-10 03:50:00|22.03|19.93|21.98|19.89|22.05|19.95|21.97|19.88|0
1757476500000|2025-09-10 03:55:00|21.99|19.9|21.97|19.88|22.01|19.92|21.97|19.87|0
1757476800000|2025-09-10 04:00:00|21.99|19.9|21.98|19.89|21.99|19.9|21.97|19.88|0
1757477100000|2025-09-10 04:05:00|21.97|19.88|21.98|19.89|21.99|19.89|21.97|19.88|0
1757477400000|2025-09-10 04:10:00|21.99|19.88|21.99|19.89|21.99|19.9|21.97|19.87|0
1757477700000|2025-09-10 04:15:00|21.98|19.88|21.96|19.87|21.99|19.89|21.96|19.87|0
1757478000000|2025-09-10 04:20:00|21.97|19.88|21.98|19.89|21.99|19.9|21.96|19.87|0
1757478300000|2025-09-10 04:25:00|21.97|19.88|21.97|19.88|21.98|19.88|21.96|19.87|0
1757478600000|2025-09-10 04:30:00|21.98|19.87|21.93|19.84|21.99|19.89|21.92|19.83|0
1757478900000|2025-09-10 04:35:00|21.94|19.85|21.94|19.85|21.94|19.85|21.93|19.84|0
1757479200000|2025-09-10 04:40:00|21.98|19.89|21.97|19.88|22|19.9|21.97|19.88|0
1757479500000|2025-09-10 04:45:00|21.99|19.87|21.98|19.89|22|19.91|21.97|19.87|0
1757479800000|2025-09-10 04:50:00|21.97|19.88|21.98|19.88|21.98|19.89|21.96|19.86|0
1757480100000|2025-09-10 04:55:00|21.97|19.87|21.97|19.88|21.98|19.89|21.96|19.87|0
1757480400000|2025-09-10 05:00:00|21.98|19.89|21.96|19.87|22|19.9|21.94|19.85|0
1757480700000|2025-09-10 05:05:00|21.97|19.88|21.98|19.89|21.99|19.89|21.96|19.87|0
1757481000000|2025-09-10 05:10:00|21.99|19.9|21.98|19.89|22|19.91|21.96|19.87|0
1757481300000|2025-09-10 05:15:00|21.99|19.9|21.97|19.88|22|19.91|21.96|19.87|0
1757481600000|2025-09-10 05:20:00|21.96|19.87|21.97|19.88|21.98|19.89|21.95|19.86|0
1757481900000|2025-09-10 05:25:00|21.96|19.87|21.97|19.88|22|19.9|21.95|19.86|0
1757482200000|2025-09-10 05:30:00|21.96|19.87|21.98|19.88|22.02|19.92|21.92|19.83|0
1757482500000|2025-09-10 05:35:00|21.99|19.89|21.98|19.89|22|19.9|21.97|19.88|0
1757482800000|2025-09-10 05:40:00|21.97|19.87|21.96|19.87|21.99|19.9|21.94|19.85|0
1757483100000|2025-09-10 05:45:00|21.95|19.86|21.96|19.87|21.98|19.88|21.95|19.86|0
1757483400000|2025-09-10 05:50:00|21.95|19.86|21.97|19.88|21.99|19.89|21.95|19.86|0
1757483700000|2025-09-10 05:55:00|21.96|19.87|21.98|19.88|21.99|19.9|21.95|19.86|0
1757484000000|2025-09-10 06:00:00|21.99|19.89|21.98|19.89|22|19.9|21.96|19.87|0
1757484300000|2025-09-10 06:05:00|21.97|19.88|21.97|19.88|22|19.9|21.96|19.86|0
1757484600000|2025-09-10 06:10:00|21.98|19.89|21.97|19.88|21.99|19.89|21.95|19.86|0
1757484900000|2025-09-10 06:15:00|21.96|19.87|21.92|19.83|21.99|19.9|21.9|19.81|0
1757485200000|2025-09-10 06:20:00|21.91|19.82|21.9|19.82|21.93|19.84|21.89|19.81|0
1757485500000|2025-09-10 06:25:00|21.89|19.81|21.91|19.83|21.93|19.84|21.89|19.81|0
1757485800000|2025-09-10 06:30:00|21.9|19.82|21.91|19.82|21.93|19.84|21.9|19.81|0
1757486100000|2025-09-10 06:35:00|21.9|19.81|21.81|19.73|21.93|19.84|21.79|19.72|0
1757486400000|2025-09-10 06:40:00|21.82|19.74|21.87|19.79|21.88|19.8|21.8|19.73|0
1757486700000|2025-09-10 06:45:00|21.88|19.8|21.93|19.84|21.93|19.84|21.86|19.78|0
1757487000000|2025-09-10 06:50:00|21.92|19.85|21.97|19.88|21.99|19.89|21.92|19.83|0
1757487300000|2025-09-10 06:55:00|21.98|19.89|21.96|19.87|21.99|19.89|21.95|19.86|0
1757487600000|2025-09-10 07:00:00|21.98|19.88|21.97|19.88|22|19.91|21.9|19.82|0
1757487900000|2025-09-10 07:05:00|21.96|19.87|21.9|19.82|21.98|19.89|21.85|19.77|0
1757488200000|2025-09-10 07:10:00|21.89|19.81|21.87|19.79|21.94|19.85|21.84|19.76|0
1757488500000|2025-09-10 07:15:00|21.88|19.8|21.87|19.79|21.9|19.81|21.85|19.77|0
1757488800000|2025-09-10 07:20:00|21.86|19.78|21.85|19.77|21.88|19.8|21.84|19.76|0
1757489100000|2025-09-10 07:25:00|21.86|19.78|21.85|19.77|21.88|19.8|21.84|19.76|0
1757489400000|2025-09-10 07:30:00|21.86|19.78|21.86|19.78|21.88|19.8|21.85|19.77|0
1757489700000|2025-09-10 07:35:00|21.87|19.79|21.92|19.83|21.94|19.85|21.85|19.77|0
1757490000000|2025-09-10 07:40:00|21.91|19.82|21.92|19.83|21.95|19.86|21.91|19.82|0
1757490300000|2025-09-10 07:45:00|21.91|19.84|21.89|19.8|21.93|19.84|21.84|19.76|0
1757490600000|2025-09-10 07:50:00|21.87|19.78|21.85|19.77|21.9|19.81|21.85|19.77|0
1757490900000|2025-09-10 07:55:00|21.87|19.78|21.87|19.78|21.88|19.8|21.84|19.76|0
1757491200000|2025-09-10 08:00:00|21.88|19.79|21.92|19.83|21.94|19.85|21.85|19.77|0
1757491500000|2025-09-10 08:05:00|21.93|19.84|21.99|19.89|21.99|19.9|21.91|19.82|0
1757491800000|2025-09-10 08:10:00|21.98|19.9|21.97|19.87|21.99|19.9|21.95|19.86|0
1757492100000|2025-09-10 08:15:00|21.96|19.86|21.99|19.89|21.99|19.89|21.95|19.86|0
1757492400000|2025-09-10 08:20:00|21.98|19.9|22.07|19.96|22.08|19.97|21.96|19.87|0
1757492700000|2025-09-10 08:25:00|22.06|19.97|22.09|19.98|22.1|19.99|22.06|19.96|0
1757493000000|2025-09-10 08:30:00|22.08|19.99|22.14|20.03|22.14|20.04|22.07|19.97|0
1757493300000|2025-09-10 08:35:00|22.15|20.04|22.18|20.07|22.19|20.08|22.11|20|0
1757493600000|2025-09-10 08:40:00|22.17|20.06|22.18|20.06|22.2|20.08|22.16|20.05|0
1757493900000|2025-09-10 08:45:00|22.17|20.07|22.18|20.07|22.19|20.08|22.15|20.04|0
1757494200000|2025-09-10 08:50:00|22.17|20.06|22.18|20.07|22.2|20.08|22.16|20.05|0
1757494500000|2025-09-10 08:55:00|22.17|20.06|22.19|20.07|22.2|20.08|22.15|20.04|0
1757494800000|2025-09-10 09:00:00|22.18|20.06|22.27|20.15|22.27|20.15|22.15|20.04|0
1757495100000|2025-09-10 09:05:00|22.28|20.16|22.27|20.15|22.29|20.16|22.21|20.1|0
1757495400000|2025-09-10 09:10:00|22.26|20.14|22.27|20.14|22.3|20.17|22.25|20.13|0
1757495700000|2025-09-10 09:15:00|22.28|20.16|22.28|20.16|22.29|20.17|22.26|20.14|0
1757496000000|2025-09-10 09:20:00|22.29|20.15|22.28|20.16|22.29|20.17|22.26|20.14|0
1757496300000|2025-09-10 09:25:00|22.27|20.15|22.28|20.16|22.29|20.17|22.26|20.14|0
1757496600000|2025-09-10 09:30:00|22.29|20.17|22.26|20.14|22.29|20.17|22.26|20.14|0
1757496900000|2025-09-10 09:35:00|22.27|20.15|22.27|20.15|22.29|20.17|22.25|20.14|0
1757497200000|2025-09-10 09:40:00|22.26|20.14|22.23|20.11|22.28|20.16|22.2|20.09|0
1757497500000|2025-09-10 09:45:00|22.22|20.1|22.17|20.06|22.22|20.1|22.15|20.04|0
1757497800000|2025-09-10 09:50:00|22.16|20.05|22.17|20.06|22.19|20.08|22.15|20.04|0
1757498100000|2025-09-10 09:55:00|22.18|20.07|22.06|19.96|22.19|20.08|22.05|19.95|0
1757498400000|2025-09-10 10:00:00|22.07|19.97|22.12|20.01|22.14|20.03|21.99|19.9|0
1757498700000|2025-09-10 10:05:00|22.11|20|22.11|20.01|22.14|20.03|22.1|20|0
1757499000000|2025-09-10 10:10:00|22.12|20|22.06|19.96|22.13|20.03|22.05|19.95|0
1757499300000|2025-09-10 10:15:00|22.08|19.97|22.07|19.97|22.08|19.98|22.05|19.95|0
1757499600000|2025-09-10 10:20:00|22.08|19.98|22.06|19.96|22.09|19.98|22.04|19.94|0
1757499900000|2025-09-10 10:25:00|22.05|19.95|22.01|19.92|22.08|19.98|22.01|19.91|0
1757500200000|2025-09-10 10:30:00|22|19.91|22.01|19.91|22.03|19.93|21.95|19.86|0
1757500500000|2025-09-10 10:35:00|22|19.92|21.97|19.88|22.02|19.93|21.94|19.85|0
1757500800000|2025-09-10 10:40:00|21.98|19.89|21.97|19.87|21.98|19.89|21.95|19.86|0
1757501100000|2025-09-10 10:45:00|21.98|19.88|21.97|19.88|21.99|19.89|21.95|19.86|0
1757501400000|2025-09-10 10:50:00|21.96|19.87|21.97|19.87|21.98|19.88|21.95|19.86|0
1757501700000|2025-09-10 10:55:00|21.96|19.88|21.96|19.87|21.97|19.88|21.95|19.86|0
1757502000000|2025-09-10 11:00:00|21.95|19.86|21.97|19.87|21.99|19.9|21.93|19.84|0
1757502300000|2025-09-10 11:05:00|21.96|19.88|21.9|19.82|21.98|19.89|21.9|19.82|0
1757502600000|2025-09-10 11:10:00|21.91|19.83|21.91|19.82|21.97|19.88|21.9|19.82|0
1757502900000|2025-09-10 11:15:00|21.9|19.81|21.91|19.82|21.95|19.86|21.89|19.81|0
1757503200000|2025-09-10 11:20:00|21.9|19.83|21.92|19.83|21.94|19.85|21.84|19.76|0
1757503500000|2025-09-10 11:25:00|21.93|19.84|21.91|19.83|21.94|19.85|21.9|19.82|0
1757503800000|2025-09-10 11:30:00|21.92|19.82|21.91|19.82|21.93|19.84|21.89|19.81|0
1757504100000|2025-09-10 11:35:00|21.9|19.83|21.88|19.8|21.93|19.84|21.85|19.77|0
1757504400000|2025-09-10 11:40:00|21.87|19.79|21.86|19.78|21.89|19.8|21.85|19.77|0
1757504700000|2025-09-10 11:45:00|21.87|19.79|21.88|19.8|21.9|19.81|21.86|19.78|0
1757505000000|2025-09-10 11:50:00|21.89|19.79|21.88|19.79|21.89|19.81|21.86|19.78|0
1757505300000|2025-09-10 11:55:00|21.87|19.78|21.87|19.79|21.89|19.81|21.85|19.77|0
1757505600000|2025-09-10 12:00:00|21.88|19.8|21.67|19.61|21.91|19.82|21.66|19.59|0
1757505900000|2025-09-10 12:05:00|21.66|19.6|21.67|19.61|21.71|19.64|21.65|19.59|0
1757506200000|2025-09-10 12:10:00|21.68|19.62|21.72|19.66|21.75|19.68|21.67|19.6|0
1757506500000|2025-09-10 12:15:00|21.73|19.65|21.77|19.7|21.79|19.72|21.71|19.64|0
1757506800000|2025-09-10 12:20:00|21.78|19.71|21.78|19.71|21.8|19.72|21.77|19.69|0
1757507100000|2025-09-10 12:25:00|21.79|19.7|21.78|19.7|21.85|19.77|21.75|19.68|0
1757507400000|2025-09-10 12:30:00|21.38|19.71|21.37|19.34|21.53|19.71|20.71|18.73|0
1757507700000|2025-09-10 12:35:00|21.35|19.33|21.48|19.44|21.51|19.47|21.35|19.32|0
1757508000000|2025-09-10 12:40:00|21.45|19.43|21.37|19.34|21.52|19.47|21.37|19.34|0
1757508300000|2025-09-10 12:45:00|21.39|19.36|21.36|19.33|21.44|19.4|21.3|19.27|0
1757508600000|2025-09-10 12:50:00|21.37|19.34|21.37|19.33|21.41|19.37|21.32|19.29|0
1757508900000|2025-09-10 12:55:00|21.34|19.31|21.37|19.33|21.39|19.35|21.31|19.28|0
1757509200000|2025-09-10 13:00:00|21.35|19.32|21.46|19.42|21.46|19.42|21.35|19.31|0
1757509500000|2025-09-10 13:05:00|21.47|19.43|21.45|19.41|21.47|19.43|21.42|19.38|0
1757509800000|2025-09-10 13:10:00|21.46|19.42|21.41|19.37|21.46|19.42|21.38|19.34|0
1757510100000|2025-09-10 13:15:00|21.4|19.36|21.3|19.28|21.41|19.37|21.28|19.25|0
1757510400000|2025-09-10 13:20:00|21.29|19.27|21.3|19.27|21.33|19.3|21.27|19.25|0
1757510700000|2025-09-10 13:25:00|21.32|19.29|21.69|19.62|21.71|19.64|21.32|19.29|0
1757511000000|2025-09-10 13:30:00|21.67|19.6|21.49|19.44|21.75|19.68|21.49|19.44|0
1757511300000|2025-09-10 13:35:00|21.5|19.45|21.58|19.53|21.65|19.59|21.35|19.32|0
1757511600000|2025-09-10 13:40:00|21.59|19.54|21.5|19.45|21.61|19.55|21.43|19.39|0
1757511900000|2025-09-10 13:45:00|21.46|19.42|21.35|19.31|21.6|19.54|21.33|19.3|0
1757512200000|2025-09-10 13:50:00|21.34|19.32|21.59|19.53|21.73|19.66|21.32|19.29|0
1757512500000|2025-09-10 13:55:00|21.57|19.52|21.52|19.47|21.7|19.63|21.51|19.46|0
1757512800000|2025-09-10 14:00:00|21.53|19.48|21.44|19.4|21.57|19.52|21.41|19.37|0
1757513100000|2025-09-10 14:05:00|21.43|19.39|21.38|19.34|21.47|19.43|21.34|19.31|0
1757513400000|2025-09-10 14:10:00|21.36|19.33|21.42|19.38|21.48|19.44|21.35|19.31|0
1757513700000|2025-09-10 14:15:00|21.4|19.36|21.46|19.41|21.57|19.51|21.39|19.35|0
1757514000000|2025-09-10 14:20:00|21.45|19.42|21.44|19.4|21.55|19.5|21.4|19.36|0
1757514300000|2025-09-10 14:25:00|21.45|19.41|21.57|19.52|21.57|19.52|21.43|19.39|0
1757514600000|2025-09-10 14:30:00|21.59|19.53|21.67|19.61|21.67|19.61|21.53|19.48|0
1757514900000|2025-09-10 14:35:00|21.66|19.6|21.55|19.5|21.66|19.6|21.52|19.47|0
1757515200000|2025-09-10 14:40:00|21.54|19.49|21.55|19.5|21.66|19.6|21.52|19.47|0
1757515500000|2025-09-10 14:45:00|21.57|19.51|21.54|19.49|21.67|19.6|21.47|19.43|0
1757515800000|2025-09-10 14:50:00|21.53|19.48|21.63|19.57|21.7|19.64|21.53|19.48|0
1757516100000|2025-09-10 14:55:00|21.64|19.58|21.69|19.63|21.69|19.63|21.61|19.55|0
1757516400000|2025-09-10 15:00:00|21.7|19.6|21.73|19.66|21.77|19.7|21.63|19.57|0
1757516700000|2025-09-10 15:05:00|21.76|19.69|21.82|19.75|21.88|19.79|21.75|19.68|0
1757517000000|2025-09-10 15:10:00|21.81|19.73|21.76|19.69|21.83|19.75|21.71|19.64|0
1757517300000|2025-09-10 15:15:00|21.77|19.7|21.95|19.86|21.99|19.9|21.73|19.66|0
1757517600000|2025-09-10 15:20:00|21.96|19.87|22.07|19.97|22.07|19.97|21.92|19.83|0
1757517900000|2025-09-10 15:25:00|22.08|19.96|21.97|19.88|22.1|20|21.95|19.86|0
1757518200000|2025-09-10 15:30:00|21.96|19.87|22.05|19.95|22.13|20.02|21.95|19.86|0
1757518500000|2025-09-10 15:35:00|22.03|19.93|21.86|19.78|22.09|19.99|21.84|19.76|0
1757518800000|2025-09-10 15:40:00|21.87|19.79|21.87|19.79|21.89|19.81|21.82|19.74|0
1757519100000|2025-09-10 15:45:00|21.86|19.78|21.85|19.77|21.89|19.8|21.78|19.71|0
1757519400000|2025-09-10 15:50:00|21.84|19.76|21.76|19.69|21.87|19.79|21.75|19.67|0
1757519700000|2025-09-10 15:55:00|21.77|19.68|21.78|19.7|21.8|19.72|21.74|19.67|0
1757520000000|2025-09-10 16:00:00|21.79|19.72|21.83|19.75|21.86|19.78|21.78|19.7|0
1757520300000|2025-09-10 16:05:00|21.82|19.74|21.83|19.75|21.91|19.82|21.81|19.73|0
1757520600000|2025-09-10 16:10:00|21.82|19.74|21.88|19.8|21.89|19.81|21.82|19.74|0
1757520900000|2025-09-10 16:15:00|21.89|19.81|21.87|19.79|21.91|19.82|21.83|19.75|0
1757521200000|2025-09-10 16:20:00|21.86|19.78|21.86|19.78|22|19.9|21.83|19.75|0
1757521500000|2025-09-10 16:25:00|21.87|19.79|21.99|19.9|21.99|19.9|21.84|19.76|0
1757521800000|2025-09-10 16:30:00|21.98|19.89|21.97|19.88|22.01|19.91|21.91|19.82|0
1757522100000|2025-09-10 16:35:00|21.98|19.89|22.02|19.93|22.04|19.94|21.94|19.85|0
1757522400000|2025-09-10 16:40:00|22.06|19.96|22.16|20.05|22.21|20.09|22.06|19.96|0
1757522700000|2025-09-10 16:45:00|22.17|20.06|22.12|20.01|22.2|20.08|22.05|19.95|0
1757523000000|2025-09-10 16:50:00|22.13|20.02|22.06|19.96|22.13|20.02|22.04|19.94|0
1757523300000|2025-09-10 16:55:00|22.05|19.95|21.96|19.87|22.07|19.96|21.94|19.85|0
1757523600000|2025-09-10 17:00:00|21.97|19.9|21.92|19.83|22.04|19.94|21.84|19.76|0
1757523900000|2025-09-10 17:05:00|21.91|19.84|21.87|19.78|21.95|19.86|21.85|19.77|0
1757524200000|2025-09-10 17:10:00|21.86|19.79|21.87|19.79|21.9|19.81|21.84|19.76|0
1757524500000|2025-09-10 17:15:00|21.86|19.78|21.97|19.88|22|19.9|21.84|19.76|0
1757524800000|2025-09-10 17:20:00|21.96|19.87|22.07|19.97|22.1|20|21.93|19.85|0
1757525100000|2025-09-10 17:25:00|22.08|19.98|22.16|20.05|22.2|20.09|22.04|19.94|0
1757525400000|2025-09-10 17:30:00|22.17|20.06|22.07|19.97|22.2|20.09|22.04|19.94|0
1757525700000|2025-09-10 17:35:00|22.08|19.96|22.02|19.93|22.09|19.99|21.97|19.88|0
1757526000000|2025-09-10 17:40:00|22.03|19.94|21.95|19.86|22.09|19.98|21.94|19.85|0
1757526300000|2025-09-10 17:45:00|21.96|19.87|22|19.9|22.05|19.95|21.96|19.87|0
1757526600000|2025-09-10 17:50:00|21.97|19.88|21.98|19.88|22.02|19.92|21.93|19.85|0
1757526900000|2025-09-10 17:55:00|21.97|19.87|21.91|19.83|22.03|19.93|21.91|19.82|0
1757527200000|2025-09-10 18:00:00|21.92|19.84|21.94|19.85|21.99|19.9|21.88|19.8|0
1757527500000|2025-09-10 18:05:00|21.97|19.88|21.97|19.88|22|19.9|21.94|19.85|0
1757527800000|2025-09-10 18:10:00|21.98|19.89|22.02|19.93|22.09|19.98|21.94|19.85|0
1757528100000|2025-09-10 18:15:00|22.03|19.94|22.15|20.04|22.18|20.07|22.02|19.92|0
1757528400000|2025-09-10 18:20:00|22.16|20.05|22.11|20|22.19|20.07|22.07|19.97|0
1757528700000|2025-09-10 18:25:00|22.12|20.02|22.06|19.96|22.21|20.09|22.06|19.96|0
1757529000000|2025-09-10 18:30:00|22.05|19.95|21.95|19.86|22.1|20|21.93|19.84|0
1757529300000|2025-09-10 18:35:00|21.96|19.87|22.06|19.96|22.07|19.97|21.94|19.85|0
1757529600000|2025-09-10 18:40:00|22.05|19.95|22.03|19.93|22.05|19.95|21.98|19.89|0
1757529900000|2025-09-10 18:45:00|22.02|19.92|22.05|19.95|22.12|20.01|22|19.9|0
1757530200000|2025-09-10 18:50:00|22.06|19.96|22.17|20.06|22.19|20.08|22.05|19.95|0
1757530500000|2025-09-10 18:55:00|22.16|20.05|21.97|19.88|22.17|20.06|21.94|19.85|0
1757530800000|2025-09-10 19:00:00|21.98|19.87|22.06|19.96|22.11|20|21.95|19.86|0
1757531100000|2025-09-10 19:05:00|22.05|19.95|22.21|20.1|22.21|20.1|22.02|19.92|0
1757531400000|2025-09-10 19:10:00|22.2|20.09|22.27|20.15|22.32|20.19|22.14|20.04|0
1757531700000|2025-09-10 19:15:00|22.26|20.14|22.19|20.08|22.31|20.18|22.19|20.08|0
1757532000000|2025-09-10 19:20:00|22.2|20.09|22.36|20.23|22.46|20.32|22.2|20.09|0
1757532300000|2025-09-10 19:25:00|22.37|20.24|22.43|20.3|22.52|20.37|22.35|20.22|0
1757532600000|2025-09-10 19:30:00|22.42|20.28|22.34|20.21|22.43|20.29|22.26|20.14|0
1757532900000|2025-09-10 19:35:00|22.33|20.2|22.48|20.34|22.5|20.35|22.25|20.13|0
1757533200000|2025-09-10 19:40:00|22.49|20.35|22.16|20.05|22.52|20.38|22.16|20.05|0
1757533500000|2025-09-10 19:45:00|22.15|20.04|22.22|20.1|22.29|20.16|22.14|20.04|0
1757533800000|2025-09-10 19:50:00|22.16|20.05|22.1|19.99|22.21|20.1|22.04|19.94|0
1757534100000|2025-09-10 19:55:00|22.07|20|22.08|19.98|22.09|20|21.92|19.83|0
1757534400000|2025-09-10 20:00:00|22.13|19.97|22.08|19.97|22.14|20.03|22.02|19.92|0
1757534700000|2025-09-10 20:05:00|22.09|19.98|22.13|20.02|22.13|20.02|22.04|19.94|0
1757535000000|2025-09-10 20:10:00|22.14|20.03|22.13|20.02|22.15|20.04|22.1|20|0
1757535300000|2025-09-10 20:15:00|22.12|20.01|22.02|19.92|22.15|20.04|22|19.91|0
1757535600000|2025-09-10 20:20:00|22.03|19.93|22.03|19.93|22.05|19.95|22|19.9|0
1757535900000|2025-09-10 20:25:00|22.02|19.92|22.02|19.92|22.04|19.94|22|19.9|0
1757536200000|2025-09-10 20:30:00|22.03|19.93|22.02|19.92|22.04|19.94|22|19.91|0
1757536500000|2025-09-10 20:35:00|22.01|19.91|22|19.91|22.03|19.93|22|19.91|0
1757536800000|2025-09-10 20:40:00|22.01|19.92|22.03|19.93|22.03|19.94|21.99|19.9|0
1757537100000|2025-09-10 20:45:00|22.04|19.94|22.03|19.93|22.04|19.94|22.01|19.92|0
1757537400000|2025-09-10 20:50:00|22.02|19.92|22.18|20.06|22.18|20.07|22|19.91|0
1757537700000|2025-09-10 20:55:00|22.17|20.05|22.16|20.05|22.18|20.06|22.14|20.04|0
1757538000000|2025-09-10 21:00:00|22.17|20.06|22.18|20.07|22.2|20.09|22.16|20.05|0
1757538300000|2025-09-10 21:05:00|22.19|20.06|22.18|20.07|22.2|20.08|22.17|20.06|0
1757538600000|2025-09-10 21:10:00|22.17|20.06|22.18|20.06|22.18|20.07|22.17|20.06|0
1757538900000|2025-09-10 21:15:00|22.17|20.05|22.17|20.06|22.17|20.06|22.16|20.05|0
1757539200000|2025-09-10 21:20:00|22.18|20.07|22.18|20.06|22.19|20.08|22.17|20.06|0
1757539500000|2025-09-10 21:25:00|22.19|20.07|22.19|20.07|22.2|20.08|22.19|20.06|0
1757539800000|2025-09-10 21:30:00||20.08||20.07||20.08||20.07|0
1757540400000|2025-09-10 21:40:00|22.18||22.19||22.19||22.18||0
1757540700000|2025-09-10 21:45:00|22.18|20.06|22.18|20.06|22.19|20.06|22.18|20.06|0
1757541000000|2025-09-10 21:50:00|22.19|20.07|22.18|20.07|22.19|20.07|22.18|20.07|0
1757541300000|2025-09-10 21:55:00|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1757541600000|2025-09-10 22:00:00|22.16|20.05|22.04|19.94|22.18|20.07|22.03|19.93|0
1757541900000|2025-09-10 22:05:00|22.03|19.93|22.08|19.98|22.08|19.98|22.02|19.92|0
1757542200000|2025-09-10 22:10:00|22.06|19.97|22.08|19.98|22.09|19.98|22.04|19.94|0
1757542500000|2025-09-10 22:15:00|22.09|19.99|22.06|19.96|22.11|20|22.06|19.96|0
1757542800000|2025-09-10 22:20:00|22.07|19.97|22.08|19.98|22.09|19.99|22.04|19.94|0
1757543100000|2025-09-10 22:25:00|22.09|19.99|22.07|19.97|22.1|19.99|22.05|19.95|0
1757543400000|2025-09-10 22:30:00|22.06|19.96|22.05|19.95|22.07|19.97|22.05|19.95|0
1757543700000|2025-09-10 22:35:00|22.04|19.94|22.03|19.94|22.05|19.95|22.03|19.94|0
1757544000000|2025-09-10 22:40:00|22.02|19.93|22|19.9|22.02|19.93|21.99|19.89|0
1757544300000|2025-09-10 22:45:00|21.99|19.89|21.91|19.82|21.99|19.9|21.91|19.82|0
1757544600000|2025-09-10 22:50:00|21.9|19.83|21.93|19.84|21.95|19.86|21.9|19.83|0
1757544900000|2025-09-10 22:55:00|21.92|19.83|21.92|19.83|21.92|19.83|21.82|19.74|0
1757545200000|2025-09-10 23:00:00|21.91|19.82|21.91|19.83|21.95|19.86|21.91|19.82|0
1757545500000|2025-09-10 23:05:00|21.9|19.82|21.81|19.74|21.9|19.82|21.81|19.74|0
1757545800000|2025-09-10 23:10:00|21.85|19.73|21.87|19.79|21.88|19.8|21.85|19.73|0
1757546100000|2025-09-10 23:15:00|21.88|19.8|21.84|19.76|21.88|19.8|21.8|19.72|0
1757546400000|2025-09-10 23:20:00|21.83|19.75|21.84|19.76|21.84|19.76|21.81|19.74|0
1757546700000|2025-09-10 23:25:00|21.83|19.75|21.86|19.78|21.86|19.78|21.83|19.75|0
1757547000000|2025-09-10 23:30:00|21.85|19.77|21.86|19.77|21.87|19.79|21.85|19.77|0
1757547300000|2025-09-10 23:35:00|21.85|19.78|21.85|19.77|21.85|19.78|21.84|19.76|0
1757547600000|2025-09-10 23:40:00|21.87|19.79|21.88|19.79|21.89|19.81|21.86|19.78|0
1757547900000|2025-09-10 23:45:00|21.87|19.8|21.87|19.79|21.89|19.81|21.87|19.78|0
1757548200000|2025-09-10 23:50:00|21.88|19.8|21.89|19.8|21.91|19.83|21.88|19.8|0
1757548500000|2025-09-10 23:55:00|21.9|19.81|21.86|19.78|21.9|19.82|21.86|19.78|0
1757548800000|2025-09-11 00:00:00|21.87|19.76|21.89|19.81|21.91|19.82|21.84|19.76|0
1757549100000|2025-09-11 00:05:00|21.9|19.8|21.95|19.86|21.95|19.86|21.88|19.8|0
1757549400000|2025-09-11 00:10:00|21.94|19.85|21.96|19.87|21.96|19.87|21.92|19.84|0
1757549700000|2025-09-11 00:15:00|21.95|19.86|21.92|19.83|21.97|19.88|21.85|19.77|0
1757550000000|2025-09-11 00:20:00|21.95|19.86|21.95|19.86|21.98|19.89|21.9|19.82|0
1757550300000|2025-09-11 00:25:00|21.96|19.87|21.92|19.83|21.96|19.87|21.9|19.82|0
1757550600000|2025-09-11 00:30:00|21.94|19.85|21.91|19.82|21.95|19.86|21.88|19.79|0
1757550900000|2025-09-11 00:35:00|21.93|19.84|21.91|19.83|21.94|19.85|21.9|19.81|0
1757551200000|2025-09-11 00:40:00|21.9|19.82|21.9|19.82|21.94|19.85|21.88|19.79|0
1757551500000|2025-09-11 00:45:00|21.91|19.81|21.9|19.81|21.92|19.83|21.89|19.8|0
1757551800000|2025-09-11 00:50:00|21.89|19.83|21.87|19.79|21.91|19.83|21.84|19.76|0
1757552100000|2025-09-11 00:55:00|21.86|19.78|21.86|19.78|21.9|19.81|21.85|19.77|0
1757552400000|2025-09-11 01:00:00|21.87|19.79|21.88|19.8|21.89|19.81|21.83|19.75|0
1757552700000|2025-09-11 01:05:00|21.87|19.79|21.86|19.78|21.89|19.8|21.85|19.77|0
1757553000000|2025-09-11 01:10:00|21.85|19.77|21.86|19.78|21.89|19.81|21.85|19.77|0
1757553300000|2025-09-11 01:15:00|21.87|19.79|21.87|19.79|21.89|19.8|21.86|19.78|0
1757553600000|2025-09-11 01:20:00|21.88|19.8|21.87|19.79|21.91|19.82|21.86|19.77|0
1757553900000|2025-09-11 01:25:00|21.88|19.78|21.76|19.69|21.88|19.8|21.74|19.67|0
1757554200000|2025-09-11 01:30:00|21.77|19.7|21.77|19.7|21.78|19.7|21.73|19.66|0
1757554500000|2025-09-11 01:35:00|21.76|19.69|21.75|19.68|21.78|19.7|21.74|19.67|0
1757554800000|2025-09-11 01:40:00|21.74|19.67|21.76|19.68|21.78|19.7|21.74|19.67|0
1757555100000|2025-09-11 01:45:00|21.77|19.69|21.77|19.7|21.78|19.7|21.74|19.67|0
1757555400000|2025-09-11 01:50:00|21.78|19.71|21.77|19.7|21.81|19.73|21.75|19.68|0
1757555700000|2025-09-11 01:55:00|21.78|19.69|21.77|19.7|21.8|19.73|21.76|19.68|0
1757556000000|2025-09-11 02:00:00|21.78|19.71|21.79|19.71|21.79|19.71|21.74|19.67|0
1757556300000|2025-09-11 02:05:00|21.78|19.72|21.8|19.72|21.81|19.74|21.77|19.7|0
1757556600000|2025-09-11 02:10:00|21.79|19.71|21.78|19.71|21.81|19.74|21.74|19.67|0
1757556900000|2025-09-11 02:15:00|21.79|19.7|21.76|19.69|21.8|19.73|21.75|19.68|0
1757557200000|2025-09-11 02:20:00|21.75|19.68|21.75|19.68|21.78|19.7|21.74|19.67|0
1757557500000|2025-09-11 02:25:00|21.74|19.67|21.76|19.69|21.77|19.69|21.73|19.66|0
1757557800000|2025-09-11 02:30:00|21.75|19.68|21.75|19.67|21.77|19.69|21.73|19.66|0
1757558100000|2025-09-11 02:35:00|21.76|19.68|21.77|19.7|21.78|19.71|21.76|19.68|0
1757558400000|2025-09-11 02:40:00|21.76|19.69|21.78|19.7|21.8|19.72|21.75|19.68|0
1757558700000|2025-09-11 02:45:00|21.77|19.71|21.78|19.7|21.8|19.72|21.77|19.69|0
1757559000000|2025-09-11 02:50:00|21.77|19.71|21.78|19.7|21.78|19.71|21.77|19.7|0
1757559300000|2025-09-11 02:55:00|21.77|19.69|21.79|19.71|21.79|19.71|21.76|19.69|0
1757559600000|2025-09-11 03:00:00|21.78|19.7|21.78|19.71|21.79|19.72|21.77|19.7|0
1757559900000|2025-09-11 03:05:00|21.77|19.7|21.78|19.7|21.79|19.71|21.77|19.7|0
1757560200000|2025-09-11 03:10:00|21.79|19.71|21.77|19.7|21.79|19.72|21.77|19.69|0
1757560500000|2025-09-11 03:15:00|21.76|19.69|21.77|19.7|21.78|19.71|21.76|19.69|0
1757560800000|2025-09-11 03:20:00|21.76|19.69|21.76|19.69|21.77|19.7|21.75|19.68|0
1757561100000|2025-09-11 03:25:00|21.77|19.7|21.76|19.69|21.77|19.7|21.75|19.67|0
1757561400000|2025-09-11 03:30:00|21.77|19.7|21.75|19.68|21.78|19.7|21.75|19.68|0
1757561700000|2025-09-11 03:35:00|21.74|19.67|21.77|19.69|21.77|19.69|21.74|19.67|0
1757562000000|2025-09-11 03:40:00|21.76|19.68|21.75|19.68|21.77|19.69|21.74|19.67|0
1757562300000|2025-09-11 03:45:00|21.76|19.69|21.77|19.7|21.78|19.7|21.74|19.67|0
1757562600000|2025-09-11 03:50:00|21.76|19.69|21.76|19.69|21.77|19.7|21.76|19.68|0
1757562900000|2025-09-11 03:55:00|21.77|19.68|21.77|19.69|21.79|19.72|21.76|19.68|0
1757563200000|2025-09-11 04:00:00|21.76|19.7|21.76|19.69|21.78|19.71|21.76|19.68|0
1757563500000|2025-09-11 04:05:00|21.78|19.71|21.76|19.69|21.79|19.72|21.76|19.69|0
1757563800000|2025-09-11 04:10:00|21.77|19.7|21.77|19.7|21.78|19.71|21.76|19.69|0
1757564100000|2025-09-11 04:15:00|21.76|19.69|21.82|19.74|21.88|19.8|21.76|19.69|0
1757564400000|2025-09-11 04:20:00|21.81|19.75|21.95|19.86|21.98|19.89|21.8|19.72|0
1757564700000|2025-09-11 04:25:00|21.97|19.88|21.98|19.89|21.99|19.9|21.96|19.87|0
1757565000000|2025-09-11 04:30:00|21.97|19.88|21.96|19.87|22|19.9|21.96|19.87|0
1757565300000|2025-09-11 04:35:00|21.95|19.86|21.95|19.86|21.99|19.89|21.95|19.86|0
1757565600000|2025-09-11 04:40:00|21.96|19.87|21.98|19.89|21.99|19.89|21.95|19.86|0
1757565900000|2025-09-11 04:45:00|21.97|19.88|21.96|19.87|21.99|19.9|21.96|19.86|0
1757566200000|2025-09-11 04:50:00|21.97|19.86|21.98|19.88|22|19.91|21.95|19.86|0
1757566500000|2025-09-11 04:55:00|21.97|19.89|21.98|19.89|21.98|19.89|21.97|19.87|0
1757566800000|2025-09-11 05:00:00|21.97|19.88|21.99|19.89|21.99|19.89|21.93|19.84|0
1757567100000|2025-09-11 05:05:00|21.98|19.88|21.97|19.88|21.99|19.9|21.96|19.87|0
1757567400000|2025-09-11 05:10:00|21.98|19.89|21.98|19.89|22.03|19.93|21.97|19.87|0
1757567700000|2025-09-11 05:15:00|21.96|19.88|22.01|19.91|22.04|19.94|21.96|19.87|0
1757568000000|2025-09-11 05:20:00|22|19.9|22.02|19.92|22.04|19.94|21.99|19.9|0
1757568300000|2025-09-11 05:25:00|22.01|19.91|21.96|19.87|22.01|19.92|21.88|19.79|0
1757568600000|2025-09-11 05:30:00|21.97|19.88|21.95|19.86|22.02|19.93|21.94|19.85|0
1757568900000|2025-09-11 05:35:00|21.97|19.87|21.89|19.81|21.98|19.88|21.88|19.8|0
1757569200000|2025-09-11 05:40:00|21.88|19.8|21.89|19.8|21.9|19.81|21.87|19.79|0
1757569500000|2025-09-11 05:45:00|21.9|19.81|21.83|19.76|21.91|19.82|21.83|19.75|0
1757569800000|2025-09-11 05:50:00|21.82|19.75|21.9|19.81|21.94|19.85|21.82|19.74|0
1757570100000|2025-09-11 05:55:00|21.91|19.82|21.91|19.82|21.93|19.84|21.89|19.81|0
1757570400000|2025-09-11 06:00:00|21.92|19.83|21.93|19.84|21.95|19.86|21.88|19.8|0
1757570700000|2025-09-11 06:05:00|21.94|19.85|21.91|19.82|21.96|19.87|21.89|19.81|0
1757571000000|2025-09-11 06:10:00|21.92|19.83|21.92|19.83|21.94|19.85|21.9|19.82|0
1757571300000|2025-09-11 06:15:00|21.93|19.84|21.89|19.81|21.95|19.86|21.88|19.79|0
1757571600000|2025-09-11 06:20:00|21.9|19.8|21.85|19.77|21.9|19.81|21.84|19.76|0
1757571900000|2025-09-11 06:25:00|21.84|19.76|21.86|19.78|21.88|19.8|21.82|19.74|0
1757572200000|2025-09-11 06:30:00|21.87|19.79|21.71|19.64|21.88|19.79|21.67|19.6|0
1757572500000|2025-09-11 06:35:00|21.7|19.63|21.7|19.63|21.73|19.66|21.68|19.61|0
1757572800000|2025-09-11 06:40:00|21.69|19.62|21.7|19.63|21.72|19.65|21.69|19.62|0
1757573100000|2025-09-11 06:45:00|21.69|19.62|21.71|19.64|21.76|19.68|21.67|19.61|0
1757573400000|2025-09-11 06:50:00|21.7|19.63|21.71|19.64|21.72|19.65|21.7|19.63|0
1757573700000|2025-09-11 06:55:00|21.72|19.65|21.7|19.63|21.73|19.66|21.67|19.61|0
1757574000000|2025-09-11 07:00:00|21.69|19.62|21.72|19.65|21.74|19.67|21.64|19.58|0
1757574300000|2025-09-11 07:05:00|21.71|19.66|21.69|19.62|21.74|19.67|21.61|19.55|0
1757574600000|2025-09-11 07:10:00|21.7|19.63|21.7|19.64|21.73|19.66|21.68|19.61|0
1757574900000|2025-09-11 07:15:00|21.71|19.65|21.7|19.63|21.74|19.67|21.68|19.62|0
1757575200000|2025-09-11 07:20:00|21.69|19.65|21.7|19.64|21.72|19.65|21.68|19.62|0
1757575500000|2025-09-11 07:25:00|21.71|19.65|21.72|19.65|21.74|19.67|21.69|19.62|0
1757575800000|2025-09-11 07:30:00|21.71|19.64|21.75|19.68|21.78|19.71|21.69|19.63|0
1757576100000|2025-09-11 07:35:00|21.74|19.67|21.76|19.69|21.78|19.7|21.73|19.66|0
1757576400000|2025-09-11 07:40:00|21.75|19.68|21.76|19.69|21.78|19.71|21.74|19.67|0
1757576700000|2025-09-11 07:45:00|21.75|19.68|21.74|19.67|21.78|19.71|21.74|19.67|0
1757577000000|2025-09-11 07:50:00|21.73|19.66|21.75|19.68|21.77|19.7|21.73|19.66|0
1757577300000|2025-09-11 07:55:00|21.74|19.67|21.78|19.7|21.78|19.7|21.74|19.67|0
1757577600000|2025-09-11 08:00:00|21.77|19.71|21.66|19.6|21.79|19.72|21.65|19.59|0
1757577900000|2025-09-11 08:05:00|21.67|19.61|21.66|19.6|21.68|19.62|21.64|19.57|0
1757578200000|2025-09-11 08:10:00|21.65|19.59|21.65|19.59|21.67|19.61|21.64|19.58|0
1757578500000|2025-09-11 08:15:00|21.66|19.58|21.65|19.59|21.68|19.62|21.64|19.58|0
1757578800000|2025-09-11 08:20:00|21.64|19.58|21.66|19.6|21.69|19.62|21.63|19.57|0
1757579100000|2025-09-11 08:25:00|21.65|19.59|21.72|19.65|21.72|19.65|21.65|19.59|0
1757579400000|2025-09-11 08:30:00|21.71|19.64|21.72|19.65|21.73|19.66|21.69|19.63|0
1757579700000|2025-09-11 08:35:00|21.71|19.66|21.71|19.64|21.75|19.67|21.7|19.64|0
1757580000000|2025-09-11 08:40:00|21.72|19.65|21.71|19.65|21.74|19.67|21.7|19.63|0
1757580300000|2025-09-11 08:45:00|21.72|19.66|21.71|19.65|21.74|19.67|21.7|19.64|0
1757580600000|2025-09-11 08:50:00|21.72|19.64|21.71|19.64|21.72|19.65|21.7|19.63|0
1757580900000|2025-09-11 08:55:00|21.72|19.65|21.72|19.65|21.72|19.65|21.71|19.64|0
1757581200000|2025-09-11 09:00:00|21.71|19.64|21.71|19.64|21.73|19.66|21.71|19.64|0
1757581500000|2025-09-11 09:05:00|21.7|19.63|21.71|19.64|21.73|19.66|21.7|19.63|0
1757581800000|2025-09-11 09:10:00|21.72|19.65|21.74|19.67|21.74|19.67|21.7|19.63|0
1757582100000|2025-09-11 09:15:00|21.73|19.66|21.71|19.65|21.73|19.66|21.69|19.62|0
1757582400000|2025-09-11 09:20:00|21.72|19.64|21.71|19.64|21.73|19.66|21.69|19.62|0
1757582700000|2025-09-11 09:25:00|21.7|19.65|21.72|19.65|21.72|19.65|21.7|19.64|0
1757583000000|2025-09-11 09:30:00|21.73|19.66|21.72|19.65|21.74|19.67|21.7|19.64|0
1757583300000|2025-09-11 09:35:00|21.71|19.64|21.73|19.66|21.74|19.67|21.71|19.64|0
1757583600000|2025-09-11 09:40:00|21.72|19.65|21.72|19.65|21.74|19.67|21.71|19.64|0
1757583900000|2025-09-11 09:45:00|21.71|19.67|21.72|19.65|21.74|19.67|21.7|19.63|0
1757584200000|2025-09-11 09:50:00|21.71|19.66|21.71|19.64|21.72|19.66|21.7|19.64|0
1757584500000|2025-09-11 09:55:00|21.7|19.63|21.7|19.63|21.72|19.65|21.69|19.63|0
1757584800000|2025-09-11 10:00:00|21.69|19.64|21.71|19.65|21.73|19.66|21.69|19.63|0
1757585100000|2025-09-11 10:05:00|21.72|19.64|21.65|19.59|21.72|19.64|21.64|19.58|0
1757585400000|2025-09-11 10:10:00|21.64|19.58|21.6|19.54|21.65|19.59|21.58|19.53|0
1757585700000|2025-09-11 10:15:00|21.61|19.55|21.62|19.56|21.64|19.58|21.6|19.55|0
1757586000000|2025-09-11 10:20:00|21.61|19.55|21.61|19.55|21.63|19.57|21.59|19.54|0
1757586300000|2025-09-11 10:25:00|21.62|19.56|21.66|19.6|21.67|19.61|21.62|19.56|0
1757586600000|2025-09-11 10:30:00|21.67|19.61|21.66|19.59|21.68|19.61|21.66|19.59|0
1757586900000|2025-09-11 10:35:00|21.67|19.6|21.65|19.59|21.68|19.61|21.65|19.59|0
1757587200000|2025-09-11 10:40:00|21.66|19.58|21.68|19.62|21.69|19.62|21.65|19.58|0
1757587500000|2025-09-11 10:45:00|21.69|19.63|21.67|19.6|21.7|19.63|21.66|19.6|0
1757587800000|2025-09-11 10:50:00|21.66|19.59|21.66|19.6|21.68|19.62|21.64|19.58|0
1757588100000|2025-09-11 10:55:00|21.67|19.59|21.67|19.61|21.68|19.61|21.66|19.59|0
1757588400000|2025-09-11 11:00:00|21.66|19.6|21.66|19.6|21.69|19.62|21.65|19.59|0
1757588700000|2025-09-11 11:05:00|21.67|19.59|21.66|19.6|21.68|19.61|21.65|19.59|0
1757589000000|2025-09-11 11:10:00|21.67|19.61|21.67|19.61|21.68|19.61|21.65|19.59|0
1757589300000|2025-09-11 11:15:00|21.68|19.6|21.66|19.6|21.68|19.62|21.66|19.6|0
1757589600000|2025-09-11 11:20:00|21.67|19.61|21.67|19.61|21.68|19.61|21.66|19.59|0
1757589900000|2025-09-11 11:25:00|21.68|19.6|21.68|19.61|21.68|19.61|21.66|19.59|0
1757590200000|2025-09-11 11:30:00|21.69|19.62|21.66|19.6|21.69|19.62|21.65|19.59|0
1757590500000|2025-09-11 11:35:00|21.67|19.59|21.61|19.55|21.67|19.61|21.56|19.51|0
1757590800000|2025-09-11 11:40:00|21.62|19.56|21.56|19.51|21.63|19.57|21.56|19.51|0
1757591100000|2025-09-11 11:45:00|21.55|19.5|21.55|19.5|21.58|19.53|21.54|19.49|0
1757591400000|2025-09-11 11:50:00|21.56|19.52|21.55|19.5|21.6|19.54|21.55|19.5|0
1757591700000|2025-09-11 11:55:00|21.57|19.52|21.56|19.51|21.59|19.54|21.55|19.5|0
1757592000000|2025-09-11 12:00:00|21.57|18.42|21.56|19.5|21.59|19.54|20.35|18.41|0
1757592300000|2025-09-11 12:05:00|21.55|19.51|21.56|19.51|21.57|19.52|21.54|19.49|0
1757592600000|2025-09-11 12:10:00|21.57|19.5|21.56|19.5|21.59|19.54|21.54|19.49|0
1757592900000|2025-09-11 12:15:00|21.53|19.48|21.56|19.5|21.59|19.54|21.5|19.46|0
1757593200000|2025-09-11 12:20:00|21.55|19.51|21.5|19.45|21.61|19.55|21.49|19.45|0
1757593500000|2025-09-11 12:25:00|21.49|19.46|21.42|19.38|21.63|19.57|21.41|19.37|0
1757593800000|2025-09-11 12:30:00|21.43|19.39|21.8|19.72|21.88|19.79|21.19|19.17|0
1757594100000|2025-09-11 12:35:00|21.82|19.74|21.72|19.66|21.82|19.74|21.62|19.56|0
1757594400000|2025-09-11 12:40:00|21.7|19.63|21.61|19.55|21.77|19.69|21.61|19.55|0
1757594700000|2025-09-11 12:45:00|21.65|19.59|21.5|19.45|21.66|19.6|21.45|19.41|0
1757595000000|2025-09-11 12:50:00|21.51|19.46|21.33|19.3|21.52|19.47|21.29|19.26|0
1757595300000|2025-09-11 12:55:00|21.34|19.31|21.3|19.27|21.37|19.34|21.25|19.23|0
1757595600000|2025-09-11 13:00:00|21.28|19.26|21.22|19.2|21.3|19.27|21.18|19.16|0
1757595900000|2025-09-11 13:05:00|21.23|19.21|21.29|19.26|21.31|19.28|21.19|19.17|0
1757596200000|2025-09-11 13:10:00|21.27|19.24|21.43|19.39|21.45|19.4|21.25|19.23|0
1757596500000|2025-09-11 13:15:00|21.42|19.38|21.37|19.33|21.44|19.39|21.34|19.31|0
1757596800000|2025-09-11 13:20:00|21.36|19.32|21.27|19.25|21.37|19.33|21.25|19.23|0
1757597100000|2025-09-11 13:25:00|21.25|19.23|21.83|19.75|21.83|19.75|21.24|19.22|0
1757597400000|2025-09-11 13:30:00|21.28|19.26|21.28|19.25|21.33|19.3|21.2|19.18|0
1757597700000|2025-09-11 13:35:00|21.27|19.24|21.33|19.3|21.41|19.37|21.25|19.23|0
1757598000000|2025-09-11 13:40:00|21.31|19.28|21.29|19.26|21.35|19.32|21.15|19.13|0
1757598300000|2025-09-11 13:45:00|21.3|19.27|21.24|19.22|21.45|19.4|21.17|19.15|0
1757598600000|2025-09-11 13:50:00|21.22|19.2|21.1|19.09|21.27|19.24|21.07|19.07|0
1757598900000|2025-09-11 13:55:00|21.11|19.1|21.11|19.1|21.22|19.2|21.04|19.04|0
1757599200000|2025-09-11 14:00:00|21.09|19.08|21.09|19.08|21.14|19.12|21.06|19.05|0
1757599500000|2025-09-11 14:05:00|21.11|19.1|21.06|19.06|21.13|19.12|20.97|18.97|0
1757599800000|2025-09-11 14:10:00|21.04|19.04|21.09|19.08|21.18|19.16|21.04|19.03|0
1757600100000|2025-09-11 14:15:00|21.08|19.07|21.09|19.08|21.15|19.14|20.98|18.98|0
1757600400000|2025-09-11 14:20:00|21.08|19.07|21.1|19.09|21.15|19.14|21.05|19.04|0
1757600700000|2025-09-11 14:25:00|21.11|19.1|21.09|19.09|21.14|19.13|20.97|18.98|0
1757601000000|2025-09-11 14:30:00|21.1|19.11|20.96|18.96|21.12|19.11|20.94|18.95|0
1757601300000|2025-09-11 14:35:00|20.97|18.97|20.89|18.9|21.02|19.01|20.86|18.87|0
1757601600000|2025-09-11 14:40:00|20.9|18.91|20.88|18.89|20.96|18.96|20.87|18.88|0
1757601900000|2025-09-11 14:45:00|20.87|18.88|21.05|19.05|21.08|19.07|20.87|18.88|0
1757602200000|2025-09-11 14:50:00|21.04|19.03|21.06|19.06|21.13|19.12|21.01|19.01|0
1757602500000|2025-09-11 14:55:00|21.05|19.05|20.94|18.95|21.14|19.12|20.92|18.93|0
1757602800000|2025-09-11 15:00:00|20.95|18.96|20.96|18.96|20.97|18.97|20.92|18.93|0
1757603100000|2025-09-11 15:05:00|20.95|18.95|21.02|19.02|21.02|19.02|20.93|18.93|0
1757603400000|2025-09-11 15:10:00|21|19|20.93|18.93|21.01|19.01|20.92|18.93|0
1757603700000|2025-09-11 15:15:00|20.94|18.94|20.86|18.88|20.95|18.96|20.77|18.79|0
1757604000000|2025-09-11 15:20:00|20.85|18.87|20.87|18.88|20.92|18.93|20.83|18.85|0
1757604300000|2025-09-11 15:25:00|20.86|18.87|20.89|18.9|20.92|18.93|20.86|18.87|0
1757604600000|2025-09-11 15:30:00|20.88|18.89|20.9|18.91|20.92|18.93|20.79|18.81|0
1757604900000|2025-09-11 15:35:00|20.91|18.92|20.94|18.95|20.98|18.98|20.87|18.89|0
1757605200000|2025-09-11 15:40:00|20.95|18.96|21.01|19.01|21.02|19.02|20.93|18.93|0
1757605500000|2025-09-11 15:45:00|21|19|21.09|19.08|21.14|19.13|20.98|18.98|0
1757605800000|2025-09-11 15:50:00|21.1|19.09|20.93|18.94|21.1|19.09|20.92|18.93|0
1757606100000|2025-09-11 15:55:00|20.94|18.95|20.95|18.96|20.96|18.96|20.86|18.88|0
1757606400000|2025-09-11 16:00:00|20.97|18.97|20.79|18.81|20.97|18.97|20.78|18.8|0
1757606700000|2025-09-11 16:05:00|20.8|18.82|20.79|18.81|20.86|18.87|20.77|18.79|0
1757607000000|2025-09-11 16:10:00|20.78|18.8|20.79|18.81|20.86|18.88|20.77|18.79|0
1757607300000|2025-09-11 16:15:00|20.78|18.8|20.79|18.81|20.82|18.83|20.75|18.77|0
1757607600000|2025-09-11 16:20:00|20.8|18.82|20.77|18.79|20.83|18.84|20.76|18.79|0
1757607900000|2025-09-11 16:25:00|20.78|18.8|20.79|18.81|20.83|18.85|20.76|18.79|0
1757608200000|2025-09-11 16:30:00|20.78|18.8|20.79|18.81|20.85|18.87|20.74|18.77|0
1757608500000|2025-09-11 16:35:00|20.8|18.82|20.8|18.82|20.82|18.84|20.76|18.78|0
1757608800000|2025-09-11 16:40:00|20.81|18.83|20.86|18.87|20.87|18.88|20.79|18.81|0
1757609100000|2025-09-11 16:45:00|20.87|18.88|20.88|18.89|20.97|18.98|20.82|18.84|0
1757609400000|2025-09-11 16:50:00|20.89|18.9|20.9|18.91|21.03|19.02|20.87|18.89|0
1757609700000|2025-09-11 16:55:00|20.91|18.92|20.85|18.86|20.94|18.94|20.85|18.86|0
1757610000000|2025-09-11 17:00:00|20.84|18.85|20.89|18.9|20.91|18.92|20.77|18.8|0
1757610300000|2025-09-11 17:05:00|20.88|18.89|20.89|18.9|20.93|18.94|20.87|18.88|0
1757610600000|2025-09-11 17:10:00|20.88|18.89|20.79|18.81|20.9|18.91|20.78|18.8|0
1757610900000|2025-09-11 17:15:00|20.78|18.8|20.89|18.9|20.91|18.92|20.77|18.79|0
1757611200000|2025-09-11 17:20:00|20.88|18.89|20.9|18.91|20.94|18.94|20.86|18.88|0
1757611500000|2025-09-11 17:25:00|20.89|18.9|20.9|18.91|20.94|18.94|20.84|18.86|0
1757611800000|2025-09-11 17:30:00|20.89|18.9|20.79|18.81|20.93|18.93|20.79|18.81|0
1757612100000|2025-09-11 17:35:00|20.78|18.8|20.84|18.86|20.87|18.88|20.78|18.8|0
1757612400000|2025-09-11 17:40:00|20.83|18.85|20.8|18.82|20.85|18.86|20.77|18.79|0
1757612700000|2025-09-11 17:45:00|20.81|18.83|20.91|18.92|20.97|18.97|20.78|18.8|0
1757613000000|2025-09-11 17:50:00|20.89|18.9|20.9|18.91|20.97|18.97|20.88|18.89|0
1757613300000|2025-09-11 17:55:00|20.91|18.92|20.85|18.86|20.92|18.92|20.84|18.86|0
1757613600000|2025-09-11 18:00:00|20.83|18.85|20.92|18.92|20.92|18.93|20.78|18.8|0
1757613900000|2025-09-11 18:05:00|20.91|18.91|20.89|18.9|20.93|18.94|20.87|18.89|0
1757614200000|2025-09-11 18:10:00|20.9|18.91|20.9|18.91|20.95|18.96|20.87|18.88|0
1757614500000|2025-09-11 18:15:00|20.89|18.9|20.9|18.91|20.95|18.95|20.88|18.89|0
1757614800000|2025-09-11 18:20:00|20.91|18.92|20.91|18.92|20.94|18.94|20.88|18.89|0
1757615100000|2025-09-11 18:25:00|20.9|18.91|20.9|18.91|20.94|18.94|20.84|18.86|0
1757615400000|2025-09-11 18:30:00|20.89|18.9|20.91|18.92|20.93|18.93|20.84|18.86|0
1757615700000|2025-09-11 18:35:00|20.9|18.91|20.83|18.85|20.92|18.93|20.83|18.85|0
1757616000000|2025-09-11 18:40:00|20.84|18.86|20.8|18.82|20.87|18.88|20.79|18.81|0
1757616300000|2025-09-11 18:45:00|20.81|18.83|20.81|18.83|20.82|18.84|20.78|18.8|0
1757616600000|2025-09-11 18:50:00|20.8|18.82|20.79|18.81|20.86|18.87|20.78|18.8|0
1757616900000|2025-09-11 18:55:00|20.8|18.82|20.85|18.87|20.88|18.89|20.78|18.8|0
1757617200000|2025-09-11 19:00:00|20.86|18.86|20.81|18.83|20.88|18.89|20.77|18.79|0
1757617500000|2025-09-11 19:05:00|20.82|18.84|20.81|18.83|20.83|18.85|20.78|18.8|0
1757617800000|2025-09-11 19:10:00|20.82|18.84|20.79|18.81|20.82|18.84|20.77|18.79|0
1757618100000|2025-09-11 19:15:00|20.8|18.82|20.79|18.81|20.82|18.84|20.77|18.79|0
1757618400000|2025-09-11 19:20:00|20.8|18.82|20.8|18.82|20.83|18.84|20.78|18.8|0
1757618700000|2025-09-11 19:25:00|20.79|18.81|20.79|18.81|20.82|18.84|20.77|18.8|0
1757619000000|2025-09-11 19:30:00|20.8|18.82|20.69|18.72|20.81|18.83|20.68|18.71|0
1757619300000|2025-09-11 19:35:00|20.68|18.71|20.71|18.74|20.75|18.78|20.68|18.71|0
1757619600000|2025-09-11 19:40:00|20.7|18.73|20.81|18.83|20.83|18.85|20.7|18.72|0
1757619900000|2025-09-11 19:45:00|20.82|18.84|20.81|18.82|20.84|18.85|20.76|18.79|0
1757620200000|2025-09-11 19:50:00|20.83|18.85|20.69|18.72|20.84|18.86|20.68|18.71|0
1757620500000|2025-09-11 19:55:00|20.67|18.7|20.93|18.93|20.96|18.97|20.67|18.7|0
1757620800000|2025-09-11 20:00:00|20.95|18.95|20.95|18.96|21.02|19.02|20.86|18.87|0
1757621100000|2025-09-11 20:05:00|20.94|18.95|20.92|18.93|20.94|18.95|20.8|18.82|0
1757621400000|2025-09-11 20:10:00|20.91|18.92|20.92|18.92|20.93|18.93|20.9|18.91|0
1757621700000|2025-09-11 20:15:00|20.85|18.93|20.86|18.87|20.88|18.93|20.83|18.85|0
1757622000000|2025-09-11 20:20:00|20.85|18.86|20.87|18.88|20.88|18.89|20.84|18.86|0
1757622300000|2025-09-11 20:25:00|20.86|18.87|20.86|18.87|20.87|18.88|20.86|18.87|0
1757622600000|2025-09-11 20:30:00|20.85|18.88|20.75|18.77|20.86|18.88|20.74|18.76|0
1757622900000|2025-09-11 20:35:00|20.76|18.78|20.77|18.79|20.78|18.8|20.74|18.76|0
1757623200000|2025-09-11 20:40:00|20.76|18.78|20.77|18.79|20.78|18.8|20.75|18.77|0
1757623500000|2025-09-11 20:45:00|20.76|18.78|20.75|18.77|20.77|18.79|20.74|18.76|0
1757623800000|2025-09-11 20:50:00|20.74|18.78|20.76|18.79|20.78|18.8|20.74|18.76|0
1757624100000|2025-09-11 20:55:00|20.77|18.77|20.78|18.78|20.79|18.79|20.77|18.77|0
1757624400000|2025-09-11 21:00:00|20.79|18.79|20.79|18.79|20.8|18.8|20.79|18.79|0
1757624700000|2025-09-11 21:05:00|20.8|18.8|20.8|18.8|20.81|18.81|20.78|18.78|0
1757625000000|2025-09-11 21:10:00|20.79|18.79|20.79|18.79|20.79|18.79|20.78|18.78|0
1757625300000|2025-09-11 21:15:00|20.78|18.78|20.79|18.79|20.79|18.79|20.78|18.78|0
1757625600000|2025-09-11 21:20:00|20.78|18.78|20.78|18.78|20.78|18.78|20.77|18.77|0
1757625900000|2025-09-11 21:25:00|20.77|18.77|20.77|18.77|20.77|18.77|20.77|18.77|0
1757626200000|2025-09-11 21:30:00|20.76|18.76|20.71|18.71|20.76|18.76|20.71|18.71|0
1757626500000|2025-09-11 21:35:00|20.72|18.72|20.75|18.75|20.75|18.75|20.71|18.71|0
1757626800000|2025-09-11 21:40:00|20.74|18.74|20.75|18.75|20.75|18.75|20.74|18.74|0
1757627100000|2025-09-11 21:45:00|20.74|18.74|20.7|18.7|20.75|18.75|20.7|18.7|0
1757627400000|2025-09-11 21:50:00|20.69|18.69|20.71|18.71|20.71|18.71|20.69|18.69|0
1757627700000|2025-09-11 21:55:00|20.7|18.7|20.68|18.68|20.7|18.7|20.66|18.66|0
1757628000000|2025-09-11 22:00:00|20.67|18.67|20.73|18.73|20.76|18.76|20.67|18.67|0
1757628300000|2025-09-11 22:05:00|20.74|18.74|20.72|18.72|20.75|18.75|20.7|18.7|0
1757628600000|2025-09-11 22:10:00|20.71|18.71|20.75|18.75|20.75|18.75|20.7|18.7|0
1757628900000|2025-09-11 22:15:00|20.74|18.74|20.75|18.75|20.75|18.75|20.74|18.74|0
1757629200000|2025-09-11 22:20:00|20.76|18.76|20.74|18.74|20.77|18.77|20.72|18.72|0
1757629500000|2025-09-11 22:25:00|20.73|18.73|20.73|18.73|20.75|18.75|20.72|18.72|0
1757629800000|2025-09-11 22:30:00|20.72|18.72|20.77|18.77|20.77|18.77|20.72|18.72|0
1757630100000|2025-09-11 22:35:00|20.76|18.76|20.78|18.78|20.79|18.79|20.76|18.76|0
1757630400000|2025-09-11 22:40:00|20.79|18.79|20.78|18.78|20.8|18.8|20.78|18.78|0
1757630700000|2025-09-11 22:45:00|20.79|18.79|20.77|18.77|20.79|18.79|20.76|18.76|0
1757631000000|2025-09-11 22:50:00|20.76|18.76|20.75|18.75|20.77|18.77|20.74|18.74|0
1757631300000|2025-09-11 22:55:00|20.74|18.74|20.75|18.75|20.76|18.76|20.74|18.74|0
1757631600000|2025-09-11 23:00:00|20.74|18.74|20.75|18.75|20.76|18.76|20.74|18.74|0
1757631900000|2025-09-11 23:05:00|20.76|18.76|20.78|18.78|20.79|18.79|20.76|18.76|0
1757632200000|2025-09-11 23:10:00|20.77|18.77|20.72|18.72|20.78|18.78|20.71|18.71|0
1757632500000|2025-09-11 23:15:00|20.73|18.73|20.71|18.71|20.73|18.73|20.71|18.71|0
1757632800000|2025-09-11 23:20:00|20.7|18.7|20.69|18.69|20.71|18.71|20.68|18.68|0
1757633100000|2025-09-11 23:25:00|20.7|18.7|20.71|18.71|20.72|18.72|20.7|18.7|0
1757633400000|2025-09-11 23:30:00|20.7|18.7|20.7|18.7|20.71|18.71|20.69|18.69|0
1757633700000|2025-09-11 23:35:00|20.69|18.69|20.71|18.71|20.72|18.72|20.68|18.68|0
1757634000000|2025-09-11 23:40:00|20.7|18.7|20.71|18.71|20.72|18.72|20.7|18.7|0
1757634300000|2025-09-11 23:45:00|20.72|18.72|20.72|18.72|20.73|18.73|20.71|18.71|0
1757634600000|2025-09-11 23:50:00|20.73|18.73|20.71|18.71|20.74|18.74|20.7|18.7|0
1757634900000|2025-09-11 23:55:00|20.7|18.7|20.72|18.72|20.72|18.72|20.69|18.69|0
1757635200000|2025-09-12 00:00:00|20.73|18.73|20.76|18.76|20.78|18.78|20.72|18.72|0
1757635500000|2025-09-12 00:05:00|20.77|18.77|20.76|18.76|20.78|18.78|20.75|18.75|0
1757635800000|2025-09-12 00:10:00|20.77|18.77|20.74|18.74|20.77|18.77|20.72|18.72|0
1757636100000|2025-09-12 00:15:00|20.73|18.73|20.81|18.83|20.82|18.84|20.72|18.72|0
1757636400000|2025-09-12 00:20:00|20.8|18.82|20.8|18.82|20.82|18.84|20.78|18.8|0
1757636700000|2025-09-12 00:25:00|20.81|18.81|20.82|18.84|20.83|18.84|20.79|18.81|0
1757637000000|2025-09-12 00:30:00|20.83|18.83|20.81|18.83|20.84|18.85|20.79|18.81|0
1757637300000|2025-09-12 00:35:00|20.8|18.82|20.8|18.82|20.84|18.85|20.8|18.82|0
1757637600000|2025-09-12 00:40:00|20.81|18.83|20.78|18.8|20.84|18.85|20.78|18.8|0
1757637900000|2025-09-12 00:45:00|20.79|18.81|20.75|18.77|20.79|18.81|20.75|18.77|0
1757638200000|2025-09-12 00:50:00|20.74|18.72|20.77|18.79|20.79|18.81|20.69|18.72|0
1757638500000|2025-09-12 00:55:00|20.76|18.78|20.77|18.79|20.78|18.8|20.76|18.78|0
1757638800000|2025-09-12 01:00:00|20.78|18.8|20.76|18.78|20.79|18.81|20.76|18.78|0
1757639100000|2025-09-12 01:05:00|20.77|18.79|20.76|18.78|20.77|18.79|20.76|18.78|0
1757639400000|2025-09-12 01:10:00|20.75|18.77|20.75|18.78|20.76|18.79|20.74|18.77|0
1757639700000|2025-09-12 01:15:00|20.74|18.77|20.76|18.78|20.77|18.79|20.74|18.76|0
1757640000000|2025-09-12 01:20:00|20.77|18.79|20.83|18.84|20.83|18.84|20.76|18.78|0
1757640300000|2025-09-12 01:25:00|20.84|18.86|20.8|18.82|20.84|18.86|20.8|18.82|0
1757640600000|2025-09-12 01:30:00|20.81|18.83|20.85|18.87|20.87|18.88|20.8|18.82|0
1757640900000|2025-09-12 01:35:00|20.86|18.88|20.85|18.86|20.87|18.88|20.85|18.86|0
1757641200000|2025-09-12 01:40:00|20.86|18.87|20.86|18.87|20.87|18.88|20.85|18.86|0
1757641500000|2025-09-12 01:45:00|20.87|18.88|20.86|18.87|20.89|18.9|20.85|18.86|0
1757641800000|2025-09-12 01:50:00|20.85|18.88|20.86|18.88|20.86|18.88|20.85|18.86|0
1757642100000|2025-09-12 01:55:00|20.87|18.87|20.86|18.88|20.87|18.88|20.85|18.86|0
1757642400000|2025-09-12 02:00:00|20.87|18.87|20.86|18.87|20.88|18.89|20.86|18.87|0
1757642700000|2025-09-12 02:05:00|20.87|18.88|20.87|18.89|20.88|18.9|20.87|18.87|0
1757643000000|2025-09-12 02:10:00|20.88|18.88|20.89|18.9|20.89|18.9|20.86|18.87|0
1757643300000|2025-09-12 02:15:00|20.9|18.91|20.87|18.88|20.94|18.94|20.87|18.88|0
1757643600000|2025-09-12 02:20:00|20.88|18.89|20.87|18.88|20.89|18.9|20.87|18.88|0
1757643900000|2025-09-12 02:25:00|20.88|18.89|20.86|18.87|20.88|18.89|20.85|18.87|0
1757644200000|2025-09-12 02:30:00|20.85|18.88|20.86|18.88|20.88|18.89|20.85|18.86|0
1757644500000|2025-09-12 02:35:00|20.85|18.87|20.86|18.87|20.87|18.88|20.84|18.86|0
1757644800000|2025-09-12 02:40:00|20.85|18.86|20.87|18.88|20.87|18.88|20.84|18.86|0
1757645100000|2025-09-12 02:45:00|20.86|18.87|20.87|18.88|20.87|18.89|20.85|18.87|0
1757645400000|2025-09-12 02:50:00|20.86|18.87|20.88|18.89|20.92|18.93|20.85|18.87|0
1757645700000|2025-09-12 02:55:00|20.89|18.9|20.87|18.89|20.89|18.9|20.86|18.87|0
1757646000000|2025-09-12 03:00:00|20.88|18.88|20.88|18.89|20.88|18.89|20.85|18.86|0
1757646300000|2025-09-12 03:05:00|20.87|18.88|20.87|18.88|20.87|18.89|20.86|18.87|0
1757646600000|2025-09-12 03:10:00|20.86|18.89|20.86|18.87|20.88|18.89|20.86|18.87|0
1757646900000|2025-09-12 03:15:00|20.88|18.89|20.87|18.88|20.88|18.89|20.85|18.87|0
1757647200000|2025-09-12 03:20:00|20.86|18.87|20.86|18.87|20.87|18.88|20.85|18.87|0
1757647500000|2025-09-12 03:25:00|20.87|18.88|20.88|18.89|20.88|18.89|20.86|18.87|0
1757647800000|2025-09-12 03:30:00|20.87|18.88|20.86|18.88|20.88|18.89|20.85|18.86|0
1757648100000|2025-09-12 03:35:00|20.87|18.89|20.86|18.88|20.88|18.89|20.85|18.87|0
1757648400000|2025-09-12 03:40:00|20.87|18.87|20.87|18.88|20.87|18.88|20.85|18.86|0
1757648700000|2025-09-12 03:45:00|20.88|18.89|20.88|18.89|20.88|18.89|20.85|18.87|0
1757649000000|2025-09-12 03:50:00|20.87|18.88|20.86|18.87|20.88|18.89|20.86|18.87|0
1757649300000|2025-09-12 03:55:00|20.85|18.86|20.85|18.86|20.87|18.88|20.83|18.85|0
1757649600000|2025-09-12 04:00:00|20.84|18.85|20.86|18.87|20.87|18.89|20.83|18.85|0
1757649900000|2025-09-12 04:05:00|20.85|18.86|20.85|18.87|20.86|18.87|20.84|18.85|0
1757650200000|2025-09-12 04:10:00|20.86|18.86|20.81|18.83|20.86|18.87|20.8|18.82|0
1757650500000|2025-09-12 04:15:00|20.82|18.84|20.83|18.84|20.84|18.85|20.8|18.82|0
1757650800000|2025-09-12 04:20:00|20.82|18.85|20.82|18.84|20.84|18.85|20.8|18.82|0
1757651100000|2025-09-12 04:25:00|20.83|18.85|20.83|18.85|20.84|18.85|20.82|18.84|0
1757651400000|2025-09-12 04:30:00|20.82|18.84|20.82|18.84|20.83|18.85|20.81|18.83|0
1757651700000|2025-09-12 04:35:00|20.83|18.85|20.83|18.84|20.84|18.85|20.8|18.82|0
1757652000000|2025-09-12 04:40:00|20.84|18.85|20.81|18.83|20.84|18.85|20.81|18.82|0
1757652300000|2025-09-12 04:45:00|20.82|18.84|20.82|18.84|20.83|18.85|20.8|18.82|0
1757652600000|2025-09-12 04:50:00|20.81|18.83|20.82|18.84|20.83|18.84|20.81|18.83|0
1757652900000|2025-09-12 04:55:00|20.83|18.85|20.83|18.84|20.84|18.86|20.81|18.82|0
1757653200000|2025-09-12 05:00:00|20.84|18.85|20.78|18.8|20.84|18.86|20.76|18.79|0
1757653500000|2025-09-12 05:05:00|20.79|18.81|20.8|18.82|20.82|18.84|20.78|18.8|0
1757653800000|2025-09-12 05:10:00|20.81|18.83|20.76|18.78|20.82|18.84|20.73|18.76|0
1757654100000|2025-09-12 05:15:00|20.77|18.79|20.76|18.78|20.78|18.8|20.74|18.76|0
1757654400000|2025-09-12 05:20:00|20.77|18.79|20.76|18.78|20.78|18.8|20.75|18.78|0
1757654700000|2025-09-12 05:25:00|20.75|18.79|20.74|18.77|20.77|18.79|20.74|18.77|0
1757655000000|2025-09-12 05:30:00|20.75|18.76|20.76|18.79|20.77|18.79|20.73|18.76|0
1757655300000|2025-09-12 05:35:00|20.77|18.8|20.73|18.76|20.79|18.81|20.73|18.76|0
1757655600000|2025-09-12 05:40:00|20.74|18.77|20.75|18.77|20.76|18.78|20.73|18.76|0
1757655900000|2025-09-12 05:45:00|20.76|18.78|20.7|18.73|20.77|18.79|20.7|18.73|0
1757656200000|2025-09-12 05:50:00|20.71|18.74|20.74|18.77|20.76|18.79|20.71|18.74|0
1757656500000|2025-09-12 05:55:00|20.75|18.78|20.75|18.77|20.76|18.78|20.74|18.76|0
1757656800000|2025-09-12 06:00:00|20.76|18.78|20.76|18.78|20.78|18.8|20.74|18.77|0
1757657100000|2025-09-12 06:05:00|20.77|18.79|20.76|18.78|20.78|18.8|20.74|18.76|0
1757657400000|2025-09-12 06:10:00|20.77|18.79|20.76|18.78|20.78|18.8|20.74|18.77|0
1757657700000|2025-09-12 06:15:00|20.77|18.79|20.81|18.83|20.81|18.83|20.75|18.77|0
1757658000000|2025-09-12 06:20:00|20.8|18.82|20.81|18.83|20.83|18.84|20.79|18.81|0
1757658300000|2025-09-12 06:25:00|20.82|18.84|20.85|18.86|20.88|18.89|20.74|18.76|0
1757658600000|2025-09-12 06:30:00|20.84|18.85|20.9|18.91|20.93|18.93|20.74|18.77|0
1757658900000|2025-09-12 06:35:00|20.91|18.92|20.91|18.92|20.93|18.93|20.9|18.91|0
1757659200000|2025-09-12 06:40:00|20.92|18.96|20.97|18.98|20.99|18.99|20.92|18.94|0
1757659500000|2025-09-12 06:45:00|20.85|18.87|20.84|18.86|20.91|18.92|20.79|18.81|0
1757659800000|2025-09-12 06:50:00|20.83|18.85|20.89|18.9|20.91|18.92|20.79|18.81|0
1757660100000|2025-09-12 06:55:00|20.9|18.91|20.86|18.88|20.9|18.91|20.79|18.81|0
1757660400000|2025-09-12 07:00:00|20.87|18.89|20.78|18.8|20.89|18.9|20.78|18.8|0
1757660700000|2025-09-12 07:05:00|20.8|18.82|20.83|18.85|20.86|18.88|20.68|18.71|0
1757661000000|2025-09-12 07:10:00|20.85|18.86|20.85|18.86|20.87|18.88|20.79|18.81|0
1757661300000|2025-09-12 07:15:00|20.84|18.85|20.8|18.82|20.86|18.87|20.74|18.76|0
1757661600000|2025-09-12 07:20:00|20.81|18.83|20.8|18.82|20.83|18.84|20.78|18.8|0
1757661900000|2025-09-12 07:25:00|20.79|18.81|20.85|18.87|20.87|18.88|20.79|18.81|0
1757662200000|2025-09-12 07:30:00|20.87|18.88|20.86|18.87|20.88|18.89|20.83|18.84|0
1757662500000|2025-09-12 07:35:00|20.85|18.88|20.86|18.88|20.87|18.88|20.84|18.85|0
1757662800000|2025-09-12 07:40:00|20.87|18.89|20.85|18.86|20.89|18.9|20.84|18.85|0
1757663100000|2025-09-12 07:45:00|20.84|18.85|20.84|18.86|20.87|18.88|20.83|18.84|0
1757663400000|2025-09-12 07:50:00|20.74|18.85|20.85|18.86|20.86|18.87|20.74|18.77|0
1757663700000|2025-09-12 07:55:00|20.84|18.85|20.85|18.87|20.88|18.89|20.84|18.85|0
1757664000000|2025-09-12 08:00:00|20.84|18.86|20.82|18.83|20.89|18.9|20.79|18.81|0
1757664300000|2025-09-12 08:05:00|20.81|18.84|20.85|18.87|20.89|18.9|20.79|18.81|0
1757664600000|2025-09-12 08:10:00|20.86|18.86|21.02|19.02|21.02|19.02|20.85|18.86|0
1757664900000|2025-09-12 08:15:00|21.01|19|21.15|19.14|21.18|19.16|21.01|19|0
1757665200000|2025-09-12 08:20:00|21.13|19.12|21.05|19.05|21.16|19.14|21.03|19.03|0
1757665500000|2025-09-12 08:25:00|21.04|19.04|21.04|19.04|21.07|19.06|21.03|19.03|0
1757665800000|2025-09-12 08:30:00|21.05|19.05|21.05|19.04|21.07|19.06|21.03|19.03|0
1757666100000|2025-09-12 08:35:00|21.06|19.05|20.95|18.96|21.07|19.06|20.95|18.95|0
1757666400000|2025-09-12 08:40:00|20.96|18.97|20.96|18.96|20.97|18.97|20.94|18.95|0
1757666700000|2025-09-12 08:45:00|20.95|18.95|20.94|18.95|20.98|18.98|20.94|18.95|0
1757667000000|2025-09-12 08:50:00|20.95|18.96|20.96|18.97|21|19|20.94|18.95|0
1757667300000|2025-09-12 08:55:00|20.95|18.96|20.95|18.95|20.97|18.97|20.93|18.94|0
1757667600000|2025-09-12 09:00:00|20.94|18.96|20.96|18.96|20.97|18.98|20.86|18.87|0
1757667900000|2025-09-12 09:05:00|20.97|18.97|20.96|18.96|20.98|18.98|20.94|18.95|0
1757668200000|2025-09-12 09:10:00|20.95|18.97|20.96|18.96|20.97|18.97|20.95|18.95|0
1757668500000|2025-09-12 09:15:00|20.97|18.97|20.95|18.96|20.97|18.97|20.94|18.94|0
1757668800000|2025-09-12 09:20:00|20.96|18.97|20.96|18.96|20.98|18.98|20.95|18.95|0
1757669100000|2025-09-12 09:25:00|20.95|18.95|20.96|18.96|20.97|18.97|20.79|18.81|0
1757669400000|2025-09-12 09:30:00|20.95|18.95|20.96|18.97|20.98|18.98|20.9|18.91|0
1757669700000|2025-09-12 09:35:00|20.97|18.96|20.96|18.96|20.98|18.98|20.8|18.82|0
1757670000000|2025-09-12 09:40:00|20.94|18.95|20.95|18.95|20.98|18.98|20.91|18.92|0
1757670300000|2025-09-12 09:45:00|20.94|18.94|20.95|18.96|20.97|18.98|20.94|18.94|0
1757670600000|2025-09-12 09:50:00|20.96|18.95|20.9|18.91|20.96|18.96|20.88|18.9|0
1757670900000|2025-09-12 09:55:00|20.91|18.92|20.96|18.97|20.96|18.97|20.89|18.9|0
1757671200000|2025-09-12 10:00:00|20.9|18.96|20.95|18.96|20.98|18.98|20.89|18.9|0
1757671500000|2025-09-12 10:05:00|20.96|18.97|20.96|18.96|20.97|18.97|20.94|18.94|0
1757671800000|2025-09-12 10:10:00|20.95|18.95|20.95|18.96|20.97|18.97|20.8|18.82|0
1757672100000|2025-09-12 10:15:00|20.94|18.95|20.89|18.9|20.97|18.97|20.89|18.9|0
1757672400000|2025-09-12 10:20:00|20.9|18.91|20.91|18.92|20.92|18.92|20.88|18.9|0
1757672700000|2025-09-12 10:25:00|20.9|18.91|20.9|18.91|20.91|18.92|20.89|18.9|0
1757673000000|2025-09-12 10:30:00|20.91|18.92|20.91|18.91|20.91|18.92|20.89|18.9|0
1757673300000|2025-09-12 10:35:00|20.9|18.92|20.91|18.92|20.92|18.92|20.9|18.91|0
1757673600000|2025-09-12 10:40:00|20.9|18.91|20.9|18.91|20.92|18.93|20.89|18.9|0
1757673900000|2025-09-12 10:45:00|20.89|18.9|20.9|18.91|20.92|18.93|20.89|18.9|0
1757674200000|2025-09-12 10:50:00|20.91|18.92|20.91|18.92|20.93|18.93|20.81|18.83|0
1757674500000|2025-09-12 10:55:00|20.9|18.91|20.86|18.87|20.91|18.92|20.84|18.86|0
1757674800000|2025-09-12 11:00:00|20.87|18.88|20.87|18.88|20.89|18.9|20.84|18.86|0
1757675100000|2025-09-12 11:05:00|20.86|18.87|20.91|18.92|20.93|18.94|20.84|18.86|0
1757675400000|2025-09-12 11:10:00|20.9|18.91|20.9|18.91|20.92|18.93|20.85|18.86|0
1757675700000|2025-09-12 11:15:00|20.85|18.87|20.9|18.91|20.9|18.91|20.84|18.85|0
1757676000000|2025-09-12 11:20:00|20.91|18.92|20.85|18.87|20.92|18.93|20.84|18.85|0
1757676300000|2025-09-12 11:25:00|20.84|18.86|20.86|18.87|20.86|18.87|20.84|18.85|0
1757676600000|2025-09-12 11:30:00|20.85|18.86|20.92|18.93|20.92|18.93|20.84|18.86|0
1757676900000|2025-09-12 11:35:00|20.91|18.92|20.87|18.88|20.92|18.93|20.86|18.87|0
1757677200000|2025-09-12 11:40:00|20.85|18.87|20.95|18.96|20.99|18.99|20.85|18.87|0
1757677500000|2025-09-12 11:45:00|20.96|18.82|20.96|18.97|20.98|18.98|20.8|18.82|0
1757677800000|2025-09-12 11:50:00|20.97|18.98|20.96|18.96|20.99|18.99|20.81|18.83|0
1757678100000|2025-09-12 11:55:00|20.95|18.95|20.91|18.92|20.98|18.98|20.91|18.92|0
1757678400000|2025-09-12 12:00:00|20.92|18.93|20.98|18.98|21.37|19.33|20.9|18.91|0
1757678700000|2025-09-12 12:05:00|20.97|18.99|20.96|18.96|20.99|18.99|20.95|18.95|0
1757679000000|2025-09-12 12:10:00|20.95|18.97|20.96|18.97|20.99|18.99|20.94|18.95|0
1757679300000|2025-09-12 12:15:00|20.95|18.95|20.9|18.91|20.97|18.98|20.86|18.87|0
1757679600000|2025-09-12 12:20:00|20.91|18.92|20.96|18.96|20.98|18.98|20.91|18.92|0
1757679900000|2025-09-12 12:25:00|20.97|18.97|21.02|19.02|21.03|19.02|20.83|18.85|0
1757680200000|2025-09-12 12:30:00|20.97|18.97|21.05|19.04|21.08|19.07|19.87|17.97|0
1757680500000|2025-09-12 12:35:00|21.04|19.05|20.97|18.97|21.08|19.08|20.94|18.94|0
1757680800000|2025-09-12 12:40:00|20.98|18.98|20.96|18.96|21|19|20.91|18.92|0
1757681100000|2025-09-12 12:45:00|20.95|18.95|20.91|18.92|20.98|18.98|20.9|18.91|0
1757681400000|2025-09-12 12:50:00|20.9|18.91|20.86|18.87|20.9|18.91|20.81|18.82|0
1757681700000|2025-09-12 12:55:00|20.85|18.86|20.86|18.87|20.88|18.89|20.84|18.86|0
1757682000000|2025-09-12 13:00:00|20.85|18.88|20.81|18.82|20.88|18.89|20.8|18.82|0
1757682300000|2025-09-12 13:05:00|20.8|18.81|20.81|18.83|20.82|18.84|20.75|18.77|0
1757682600000|2025-09-12 13:10:00|20.8|18.82|20.82|18.84|20.83|18.84|20.8|18.82|0
1757682900000|2025-09-12 13:15:00|20.83|18.83|20.81|18.82|20.83|18.84|20.8|18.82|0
1757683200000|2025-09-12 13:20:00|20.8|18.83|20.81|18.83|20.83|18.85|20.79|18.81|0
1757683500000|2025-09-12 13:25:00|20.82|18.59|20.54|18.59|20.82|18.59|20.54|18.59|0
1757683800000|2025-09-12 13:30:00|20.92|18.93|20.92|18.93|21.03|19.03|20.87|18.88|0
1757684100000|2025-09-12 13:35:00|20.94|18.94|20.97|18.98|21.05|19.04|20.9|18.91|0
1757684400000|2025-09-12 13:40:00|20.96|18.96|20.93|18.94|20.97|18.98|20.88|18.89|0
1757684700000|2025-09-12 13:45:00|20.94|18.95|20.88|18.89|20.96|18.96|20.86|18.87|0
1757685000000|2025-09-12 13:50:00|20.89|18.9|20.87|18.89|20.97|18.97|20.85|18.86|0
1757685300000|2025-09-12 13:55:00|20.88|18.88|21.88|19.79|21.88|19.79|20.77|18.8|0
1757685600000|2025-09-12 14:00:00|21.89|19.8|20.83|18.85|21.99|19.9|20.8|18.82|0
1757685900000|2025-09-12 14:05:00|20.84|18.84|20.71|18.74|20.86|18.87|20.69|18.72|0
1757686200000|2025-09-12 14:10:00|20.72|18.75|20.84|18.86|20.9|18.91|20.71|18.73|0
1757686500000|2025-09-12 14:15:00|20.85|18.87|20.83|18.84|20.92|18.93|20.76|18.78|0
1757686800000|2025-09-12 14:20:00|20.82|18.85|20.72|18.75|20.83|18.85|20.7|18.73|0
1757687100000|2025-09-12 14:25:00|20.71|18.74|20.8|18.82|20.84|18.86|20.7|18.73|0
1757687400000|2025-09-12 14:30:00|20.81|18.81|20.84|18.86|20.87|18.89|20.79|18.81|0
1757687700000|2025-09-12 14:35:00|20.85|18.85|20.84|18.85|20.86|18.87|20.8|18.82|0
1757688000000|2025-09-12 14:40:00|20.83|18.84|20.83|18.85|20.87|18.88|20.8|18.82|0
1757688300000|2025-09-12 14:45:00|20.82|18.83|20.78|18.8|20.85|18.87|20.76|18.79|0
1757688600000|2025-09-12 14:50:00|20.74|18.76|20.73|18.75|20.76|18.79|20.69|18.72|0
1757688900000|2025-09-12 14:55:00|20.71|18.74|20.62|18.66|20.74|18.77|20.61|18.65|0
1757689200000|2025-09-12 15:00:00|20.63|18.65|20.72|18.75|20.76|18.78|20.61|18.65|0
1757689500000|2025-09-12 15:05:00|20.73|18.76|20.72|18.75|20.75|18.78|20.67|18.7|0
1757689800000|2025-09-12 15:10:00|20.71|18.74|20.73|18.75|20.78|18.8|20.7|18.73|0
1757690100000|2025-09-12 15:15:00|20.74|18.76|20.81|18.83|20.81|18.83|20.68|18.71|0
1757690400000|2025-09-12 15:20:00|20.79|18.81|20.77|18.8|20.85|18.87|20.77|18.8|0
1757690700000|2025-09-12 15:25:00|20.76|18.79|20.73|18.76|20.82|18.84|20.7|18.73|0
1757691000000|2025-09-12 15:30:00|20.74|18.77|20.83|18.85|20.83|18.85|20.72|18.74|0
1757691300000|2025-09-12 15:35:00|20.84|18.86|20.83|18.85|20.85|18.87|20.73|18.76|0
1757691600000|2025-09-12 15:40:00|20.84|18.86|20.73|18.75|20.86|18.87|20.72|18.75|0
1757691900000|2025-09-12 15:45:00|20.72|18.74|20.84|18.85|20.84|18.85|20.7|18.73|0
1757692200000|2025-09-12 15:50:00|20.83|18.84|20.73|18.76|20.84|18.86|20.71|18.74|0
1757692500000|2025-09-12 15:55:00|20.72|18.75|20.68|18.71|20.75|18.77|20.66|18.69|0
1757692800000|2025-09-12 16:00:00|20.69|18.72|20.68|18.71|20.75|18.78|20.67|18.7|0
1757693100000|2025-09-12 16:05:00|20.69|18.72|20.69|18.72|20.77|18.79|20.67|18.7|0
1757693400000|2025-09-12 16:10:00|20.68|18.71|20.63|18.66|20.68|18.71|20.61|18.64|0
1757693700000|2025-09-12 16:15:00|20.62|18.65|20.59|18.63|20.64|18.67|20.56|18.61|0
1757694000000|2025-09-12 16:20:00|20.58|18.62|20.69|18.72|20.71|18.74|20.58|18.62|0
1757694300000|2025-09-12 16:25:00|20.68|18.71|20.57|18.62|20.69|18.72|20.57|18.62|0
1757694600000|2025-09-12 16:30:00|20.58|18.63|20.53|18.57|20.61|18.65|20.51|18.56|0
1757694900000|2025-09-12 16:35:00|20.54|18.58|20.63|18.67|20.65|18.68|20.51|18.56|0
1757695200000|2025-09-12 16:40:00|20.62|18.66|20.66|18.69|20.71|18.73|20.61|18.65|0
1757695500000|2025-09-12 16:45:00|20.65|18.68|20.64|18.68|20.7|18.73|20.57|18.61|0
1757695800000|2025-09-12 16:50:00|20.63|18.67|20.58|18.62|20.66|18.69|20.57|18.61|0
1757696100000|2025-09-12 16:55:00|20.59|18.63|20.53|18.57|20.59|18.63|20.51|18.56|0
1757696400000|2025-09-12 17:00:00|20.54|18.58|20.59|18.63|20.59|18.63|20.51|18.55|0
1757696700000|2025-09-12 17:05:00|20.58|18.62|20.59|18.63|20.6|18.64|20.56|18.6|0
1757697000000|2025-09-12 17:10:00|20.6|18.64|20.53|18.57|20.6|18.64|20.52|18.56|0
1757697300000|2025-09-12 17:15:00|20.52|18.56|20.48|18.53|20.55|18.59|20.47|18.52|0
1757697600000|2025-09-12 17:20:00|20.53|18.58|20.53|18.58|20.54|18.59|20.47|18.52|0
1757697900000|2025-09-12 17:25:00|20.54|18.57|20.55|18.59|20.55|18.59|20.52|18.57|0
1757698200000|2025-09-12 17:30:00|20.54|18.58|20.58|18.62|20.6|18.64|20.52|18.56|0
1757698500000|2025-09-12 17:35:00|20.57|18.63|20.57|18.61|20.61|18.65|20.56|18.6|0
1757698800000|2025-09-12 17:40:00|20.56|18.6|20.54|18.59|20.6|18.64|20.51|18.56|0
1757699100000|2025-09-12 17:45:00|20.55|18.58|20.53|18.57|20.55|18.59|20.51|18.56|0
1757699400000|2025-09-12 17:50:00|20.52|18.58|20.54|18.58|20.55|18.59|20.52|18.56|0
1757699700000|2025-09-12 17:55:00|20.53|18.57|20.55|18.59|20.55|18.59|20.51|18.56|0
1757700000000|2025-09-12 18:00:00|20.54|18.6|20.65|18.68|20.65|18.68|20.52|18.56|0
1757700300000|2025-09-12 18:05:00|20.64|18.67|20.59|18.63|20.65|18.68|20.57|18.61|0
1757700600000|2025-09-12 18:10:00|20.64|18.67|20.59|18.63|20.66|18.69|20.59|18.63|0
1757700900000|2025-09-12 18:15:00|20.6|18.64|20.57|18.61|20.61|18.65|20.57|18.61|0
1757701200000|2025-09-12 18:20:00|20.58|18.62|20.59|18.63|20.61|18.64|20.53|18.58|0
1757701500000|2025-09-12 18:25:00|20.58|18.62|20.54|18.58|20.58|18.62|20.52|18.57|0
1757701800000|2025-09-12 18:30:00|20.53|18.57|20.42|18.48|20.54|18.59|20.39|18.45|0
1757702100000|2025-09-12 18:35:00|20.43|18.47|20.52|18.57|20.52|18.57|20.4|18.46|0
1757702400000|2025-09-12 18:40:00|20.51|18.56|20.52|18.57|20.55|18.59|20.5|18.55|0
1757702700000|2025-09-12 18:45:00|20.53|18.56|20.52|18.57|20.6|18.64|20.5|18.55|0
1757703000000|2025-09-12 18:50:00|20.51|18.56|20.4|18.46|20.53|18.57|20.4|18.46|0
1757703300000|2025-09-12 18:55:00|20.41|18.47|20.52|18.56|20.54|18.59|20.41|18.47|0
1757703600000|2025-09-12 19:00:00|20.51|18.55|20.52|18.56|20.53|18.58|20.5|18.55|0
1757703900000|2025-09-12 19:05:00|20.53|18.57|20.51|18.56|20.55|18.6|20.5|18.54|0
1757704200000|2025-09-12 19:10:00|20.5|18.55|20.47|18.52|20.56|18.6|20.46|18.51|0
1757704500000|2025-09-12 19:15:00|20.46|18.51|20.47|18.52|20.54|18.59|20.45|18.5|0
1757704800000|2025-09-12 19:20:00|20.46|18.51|20.52|18.57|20.55|18.59|20.45|18.5|0
1757705100000|2025-09-12 19:25:00|20.53|18.58|20.62|18.66|20.63|18.67|20.46|18.51|0
1757705400000|2025-09-12 19:30:00|20.63|18.65|20.7|18.73|20.76|18.78|20.57|18.61|0
1757705700000|2025-09-12 19:35:00|20.69|18.72|20.83|18.85|20.86|18.88|20.65|18.68|0
1757706000000|2025-09-12 19:40:00|20.82|18.84|20.72|18.74|20.97|18.98|20.7|18.73|0
1757706300000|2025-09-12 19:45:00|20.71|18.75|20.71|18.73|20.78|18.8|20.65|18.68|0
1757706600000|2025-09-12 19:50:00|20.67|18.7|20.53|18.58|20.71|18.74|19.14|17.32|0
1757706900000|2025-09-12 19:55:00|20.54|18.6|20.8|18.82|20.8|18.82|20.54|18.59|0
1757707200000|2025-09-12 20:00:00|20.83|18.85|20.78|18.8|20.84|18.85|20.75|18.77|0
1757707500000|2025-09-12 20:05:00|20.77|18.81|20.77|18.8|20.8|18.82|20.76|18.78|0
1757707800000|2025-09-12 20:10:00|20.78|18.79|20.83|18.85|20.84|18.86|20.77|18.79|0
1757895300000|2025-09-15 00:15:00|20.68|18.71|20.66|18.69|20.7|18.73|20.65|18.69|0
1757895600000|2025-09-15 00:20:00|20.65|18.7|20.71|18.73|20.71|18.73|20.65|18.7|0
1757895900000|2025-09-15 00:25:00|20.7|18.71|20.7|18.73|20.71|18.73|20.67|18.7|0
1757896200000|2025-09-15 00:30:00|20.69|18.72|20.68|18.71|20.7|18.73|20.65|18.69|0
1757896500000|2025-09-15 00:35:00|20.69|18.72|20.69|18.72|20.71|18.74|20.68|18.71|0
1757896800000|2025-09-15 00:40:00|20.68|18.71|20.66|18.7|20.7|18.73|20.66|18.7|0
1757897100000|2025-09-15 00:45:00|20.68|18.71|20.62|18.66|20.71|18.74|20.61|18.65|0
1757897400000|2025-09-15 00:50:00|20.61|18.65|20.62|18.66|20.64|18.68|20.59|18.63|0
1757897700000|2025-09-15 00:55:00|20.61|18.65|20.55|18.59|20.7|18.73|20.52|18.56|0
1757898000000|2025-09-15 01:00:00|20.54|18.58|20.57|18.61|20.57|18.61|20.53|18.58|0
1757898300000|2025-09-15 01:05:00|20.56|18.6|20.58|18.62|20.58|18.62|20.52|18.57|0
1757898600000|2025-09-15 01:10:00|20.57|18.61|20.57|18.61|20.59|18.63|20.56|18.61|0
1757898900000|2025-09-15 01:15:00|20.56|18.6|20.55|18.59|20.58|18.62|20.55|18.59|0
1757899200000|2025-09-15 01:20:00|20.57|18.61|20.56|18.6|20.58|18.62|20.54|18.59|0
1757899500000|2025-09-15 01:25:00|20.57|18.61|20.55|18.59|20.57|18.61|20.55|18.59|0
1757899800000|2025-09-15 01:30:00|20.58|18.62|20.56|18.61|20.58|18.62|20.55|18.59|0
1757900100000|2025-09-15 01:35:00|20.57|18.6|20.57|18.61|20.58|18.62|20.53|18.58|0
1757900400000|2025-09-15 01:40:00|20.58|18.62|20.56|18.6|20.58|18.62|20.56|18.6|0
1757900700000|2025-09-15 01:45:00|20.55|18.59|20.56|18.6|20.57|18.61|20.54|18.59|0
1757901000000|2025-09-15 01:50:00|20.55|18.61|20.57|18.61|20.58|18.62|20.55|18.59|0
1757901300000|2025-09-15 01:55:00|20.56|18.6|20.58|18.62|20.58|18.62|20.56|18.6|0
1757901600000|2025-09-15 02:00:00|20.68|18.71|20.57|18.61|20.68|18.71|20.56|18.6|0
1757901900000|2025-09-15 02:05:00|20.56|18.6|20.55|18.59|20.58|18.62|20.54|18.59|0
1757902200000|2025-09-15 02:10:00|20.56|18.6|20.57|18.61|20.57|18.61|20.54|18.59|0
1757902500000|2025-09-15 02:15:00|20.58|18.62|20.56|18.6|20.59|18.63|20.56|18.6|0
1757902800000|2025-09-15 02:20:00|20.57|18.61|20.56|18.61|20.59|18.63|20.56|18.61|0
1757903100000|2025-09-15 02:25:00|20.57|18.6|20.56|18.6|20.58|18.62|20.53|18.58|0
1757903400000|2025-09-15 02:30:00|20.57|18.61|20.57|18.61|20.57|18.61|20.55|18.6|0
1757903700000|2025-09-15 02:35:00|20.58|18.62|20.57|18.61|20.59|18.63|20.55|18.6|0
1757904000000|2025-09-15 02:40:00|20.56|18.6|20.56|18.6|20.59|18.63|20.56|18.6|0
1757904300000|2025-09-15 02:45:00|20.55|18.59|20.57|18.61|20.58|18.62|20.55|18.59|0
1757904600000|2025-09-15 02:50:00|20.58|18.62|20.58|18.62|20.59|18.63|20.56|18.61|0
1757904900000|2025-09-15 02:55:00|20.57|18.61|20.57|18.61|20.59|18.63|20.56|18.6|0
1757905200000|2025-09-15 03:00:00|20.58|18.62|20.53|18.57|20.58|18.62|20.52|18.57|0
1757905500000|2025-09-15 03:05:00|20.52|18.56|20.52|18.56|20.53|18.58|20.51|18.55|0
1757905800000|2025-09-15 03:10:00|20.51|18.57|20.53|18.57|20.53|18.58|20.51|18.56|0
1757906100000|2025-09-15 03:15:00|20.51|18.56|20.5|18.55|20.53|18.58|20.49|18.54|0
1757906400000|2025-09-15 03:20:00|20.49|18.54|20.51|18.56|20.52|18.57|20.49|18.54|0
1757906700000|2025-09-15 03:25:00|20.52|18.57|20.52|18.57|20.53|18.57|20.5|18.55|0
1757907000000|2025-09-15 03:30:00|20.53|18.56|20.5|18.55|20.53|18.57|20.49|18.54|0
1757907300000|2025-09-15 03:35:00|20.51|18.56|20.52|18.56|20.52|18.56|20.5|18.54|0
1757907600000|2025-09-15 03:40:00|20.51|18.55|20.51|18.55|20.51|18.56|20.49|18.54|0
1757907900000|2025-09-15 03:45:00|20.5|18.54|20.51|18.56|20.52|18.57|20.49|18.54|0
1757908200000|2025-09-15 03:50:00|20.5|18.55|20.51|18.55|20.52|18.56|20.5|18.54|0
1757908500000|2025-09-15 03:55:00|20.52|18.56|20.51|18.56|20.53|18.57|20.51|18.55|0
1757908800000|2025-09-15 04:00:00|20.55|18.6|20.55|18.59|20.55|18.6|20.54|18.59|0
1757909100000|2025-09-15 04:05:00|20.54|18.58|20.53|18.58|20.55|18.6|20.52|18.57|0
1757909400000|2025-09-15 04:10:00|20.54|18.59|20.52|18.57|20.54|18.59|20.51|18.56|0
1757909700000|2025-09-15 04:15:00|20.53|18.58|20.52|18.56|20.54|18.58|20.52|18.56|0
1757910000000|2025-09-15 04:20:00|20.51|18.55|20.51|18.56|20.52|18.56|20.5|18.55|0
1757910300000|2025-09-15 04:25:00|20.52|18.57|20.52|18.56|20.53|18.58|20.51|18.55|0
1757910600000|2025-09-15 04:30:00|20.51|18.57|20.5|18.55|20.51|18.57|20.5|18.55|0
1757910900000|2025-09-15 04:35:00|20.51|18.56|20.52|18.57|20.52|18.57|20.5|18.55|0
1757911200000|2025-09-15 04:40:00|20.51|18.56|20.51|18.56|20.53|18.57|20.51|18.56|0
1757911500000|2025-09-15 04:45:00|20.52|18.57|20.53|18.57|20.53|18.57|20.51|18.56|0
1757911800000|2025-09-15 04:50:00|20.51|18.56|20.52|18.57|20.53|18.57|20.51|18.56|0
1757912100000|2025-09-15 04:55:00|20.67|18.7|20.51|18.56|20.67|18.7|20.51|18.56|0
1757912400000|2025-09-15 05:00:00|20.5|18.55|20.51|18.56|20.52|18.57|20.48|18.53|0
1757912700000|2025-09-15 05:05:00|20.52|18.55|20.52|18.57|20.52|18.57|20.51|18.55|0
1757913000000|2025-09-15 05:10:00|20.51|18.56|20.52|18.57|20.54|18.58|20.51|18.56|0
1757913300000|2025-09-15 05:15:00|20.51|18.56|20.53|18.58|20.74|18.76|20.51|18.56|0
1757913600000|2025-09-15 05:20:00|20.52|18.57|20.51|18.56|20.54|18.58|20.51|18.55|0
1757913900000|2025-09-15 05:25:00|20.5|18.55|20.52|18.56|20.52|18.56|20.5|18.55|0
1757914200000|2025-09-15 05:30:00|20.53|18.57|20.51|18.56|20.72|18.75|20.51|18.56|0
1757914500000|2025-09-15 05:35:00|20.52|18.55|20.52|18.57|20.53|18.58|20.5|18.55|0
1757914800000|2025-09-15 05:40:00|20.51|18.56|20.41|18.47|20.52|18.57|20.41|18.46|0
1757915100000|2025-09-15 05:45:00|20.42|18.46|20.47|18.52|20.48|18.53|20.41|18.46|0
1757915400000|2025-09-15 05:50:00|20.48|18.53|20.47|18.52|20.48|18.53|20.45|18.5|0
1757915700000|2025-09-15 05:55:00|20.46|18.51|20.47|18.52|20.48|18.53|20.45|18.5|0
1757916000000|2025-09-15 06:00:00|20.46|18.51|20.42|18.48|20.47|18.52|20.39|18.45|0
1757916300000|2025-09-15 06:05:00|20.43|18.47|20.43|18.48|20.44|18.49|20.4|18.46|0
1757916600000|2025-09-15 06:10:00|20.44|18.49|20.43|18.48|20.44|18.5|20.41|18.47|0
1757916900000|2025-09-15 06:15:00|20.42|18.49|20.42|18.47|20.43|18.49|20.41|18.46|0
1757917200000|2025-09-15 06:20:00|20.43|18.48|20.41|18.47|20.44|18.49|20.41|18.46|0
1757917500000|2025-09-15 06:25:00|20.42|18.48|20.42|18.48|20.45|18.5|20.42|18.47|0
1757917800000|2025-09-15 06:30:00|20.43|18.49|20.43|18.48|20.45|18.5|20.41|18.47|0
1757918100000|2025-09-15 06:35:00|20.42|18.49|20.41|18.47|20.43|18.49|20.4|18.46|0
1757918400000|2025-09-15 06:40:00|20.4|18.46|20.34|18.41|20.41|18.47|20.33|18.39|0
1757918700000|2025-09-15 06:45:00|20.35|18.42|20.35|18.41|20.51|18.55|20.33|18.4|0
1757919000000|2025-09-15 06:50:00|20.36|18.42|20.36|18.42|20.36|18.43|20.33|18.4|0
1757919300000|2025-09-15 06:55:00|20.35|18.4|20.38|18.44|20.52|18.57|20.33|18.39|0
1757919600000|2025-09-15 07:00:00|20.39|18.45|20.36|18.42|20.39|18.45|20.34|18.4|0
1757919900000|2025-09-15 07:05:00|20.35|18.41|20.38|18.43|20.47|18.52|20.35|18.41|0
1757920200000|2025-09-15 07:10:00|20.37|18.44|20.37|18.43|20.4|18.45|20.36|18.42|0
1757920500000|2025-09-15 07:15:00|20.38|18.44|20.41|18.46|20.43|18.48|20.36|18.42|0
1757920800000|2025-09-15 07:20:00|20.4|18.47|20.36|18.42|20.41|18.47|20.34|18.4|0
1757921100000|2025-09-15 07:25:00|20.37|18.43|20.39|18.45|20.4|18.46|20.37|18.43|0
1757921400000|2025-09-15 07:30:00|20.4|18.46|20.36|18.42|20.4|18.46|20.35|18.41|0
1757921700000|2025-09-15 07:35:00|20.35|18.43|20.25|18.32|20.37|18.43|20.24|18.32|0
1757922000000|2025-09-15 07:40:00|20.24|18.31|20.32|18.39|20.33|18.39|20.24|18.31|0
1757922300000|2025-09-15 07:45:00|20.31|18.38|20.31|18.38|20.31|18.38|20.28|18.35|0
1757922600000|2025-09-15 07:50:00|20.32|18.37|20.29|18.36|20.33|18.39|20.29|18.35|0
1757922900000|2025-09-15 07:55:00|20.31|18.37|20.32|18.38|20.32|18.39|20.29|18.36|0
1757923200000|2025-09-15 08:00:00|20.31|18.37|20.62|18.65|20.7|18.73|20.3|18.36|0
1757923500000|2025-09-15 08:05:00|20.61|18.66|20.47|18.52|20.65|18.68|20.44|18.5|0
1757923800000|2025-09-15 08:10:00|20.48|18.53|20.46|18.51|20.51|18.56|20.44|18.5|0
1757924100000|2025-09-15 08:15:00|20.47|18.52|20.42|18.47|20.5|18.55|20.4|18.46|0
1757924400000|2025-09-15 08:20:00|20.43|18.49|20.46|18.51|20.51|18.55|20.41|18.47|0
1757924700000|2025-09-15 08:25:00|20.47|18.52|20.49|18.53|20.52|18.57|20.46|18.51|0
1757925000000|2025-09-15 08:30:00|20.5|18.54|20.52|18.57|20.55|18.59|20.48|18.53|0
1757925300000|2025-09-15 08:35:00|20.55|18.59|20.49|18.54|20.55|18.59|20.37|18.43|0
1757925600000|2025-09-15 08:40:00|20.5|18.55|20.48|18.53|20.51|18.56|20.46|18.51|0
1757925900000|2025-09-15 08:45:00|20.47|18.52|20.31|18.37|20.49|18.54|20.31|18.37|0
1757926200000|2025-09-15 08:50:00|20.32|18.38|20.37|18.43|20.41|18.46|20.31|18.38|0
1757926500000|2025-09-15 08:55:00|20.38|18.44|20.38|18.44|20.4|18.46|20.36|18.43|0
1757926800000|2025-09-15 09:00:00|20.39|18.45|20.38|18.44|20.41|18.46|20.36|18.43|0
1757927100000|2025-09-15 09:05:00|20.37|18.43|20.45|18.5|20.54|18.58|20.37|18.43|0
1757927400000|2025-09-15 09:10:00|20.46|18.51|20.44|18.49|20.46|18.51|20.42|18.47|0
1757927700000|2025-09-15 09:15:00|20.45|18.5|20.44|18.5|20.46|18.51|20.42|18.48|0
1757928000000|2025-09-15 09:20:00|20.45|18.51|20.42|18.48|20.46|18.51|20.41|18.46|0
1757928300000|2025-09-15 09:25:00|20.44|18.49|20.43|18.48|20.45|18.51|20.42|18.48|0
1757928600000|2025-09-15 09:30:00|20.41|18.49|20.38|18.44|20.43|18.49|20.36|18.42|0
1757928900000|2025-09-15 09:35:00|20.39|18.45|20.36|18.43|20.39|18.45|20.35|18.41|0
1757929200000|2025-09-15 09:40:00|20.37|18.44|20.36|18.42|20.39|18.45|20.36|18.42|0
1757929500000|2025-09-15 09:45:00|20.35|18.41|20.36|18.42|20.39|18.45|20.35|18.41|0
1757929800000|2025-09-15 09:50:00|20.37|18.43|20.36|18.42|20.37|18.43|20.34|18.4|0
1757930100000|2025-09-15 09:55:00|20.37|18.43|20.37|18.43|20.38|18.44|20.36|18.42|0
1757930400000|2025-09-15 10:00:00|20.36|18.42|20.37|18.43|20.39|18.45|20.35|18.42|0
1757930700000|2025-09-15 10:05:00|20.36|18.42|20.37|18.43|20.38|18.44|20.35|18.41|0
1757931000000|2025-09-15 10:10:00|20.38|18.44|20.37|18.43|20.39|18.45|20.35|18.41|0
1757931300000|2025-09-15 10:15:00|20.36|18.42|20.37|18.43|20.4|18.45|20.36|18.42|0
1757931600000|2025-09-15 10:20:00|20.36|18.42|20.33|18.39|20.38|18.44|20.31|18.37|0
1757931900000|2025-09-15 10:25:00|20.32|18.38|20.26|18.33|20.33|18.39|20.25|18.32|0
1757932200000|2025-09-15 10:30:00|20.25|18.32|20.27|18.34|20.28|18.35|20.24|18.31|0
1757932500000|2025-09-15 10:35:00|20.26|18.33|20.28|18.35|20.31|18.38|20.24|18.32|0
1757932800000|2025-09-15 10:40:00|20.27|18.34|20.27|18.34|20.31|18.37|20.26|18.33|0
1757933100000|2025-09-15 10:45:00|20.28|18.35|20.27|18.34|20.3|18.37|20.26|18.33|0
1757933400000|2025-09-15 10:50:00|20.28|18.35|20.29|18.36|20.29|18.36|20.26|18.33|0
1757933700000|2025-09-15 10:55:00|20.28|18.35|20.28|18.35|20.29|18.36|20.26|18.33|0
1757934000000|2025-09-15 11:00:00|20.27|18.34|20.22|18.29|20.29|18.36|20.2|18.28|0
1757934300000|2025-09-15 11:05:00|20.21|18.3|20.17|18.25|20.25|18.32|20.16|18.24|0
1757934600000|2025-09-15 11:10:00|20.16|18.24|20.17|18.25|20.19|18.27|20.16|18.24|0
1757934900000|2025-09-15 11:15:00|20.18|18.26|20.17|18.25|20.19|18.27|20.17|18.25|0
1757935200000|2025-09-15 11:20:00|20.18|18.26|20.18|18.26|20.19|18.27|20.15|18.23|0
1757935500000|2025-09-15 11:25:00|20.17|18.25|20.17|18.25|20.2|18.28|20.17|18.25|0
1757935800000|2025-09-15 11:30:00|20.18|18.26|20.18|18.26|20.19|18.27|20.15|18.23|0
1757936100000|2025-09-15 11:35:00|20.19|18.25|20.19|18.27|20.2|18.27|20.15|18.23|0
1757936400000|2025-09-15 11:40:00|20.14|18.22|20.14|18.22|20.16|18.24|20.12|18.2|0
1757936700000|2025-09-15 11:45:00|20.13|18.21|20.13|18.21|20.15|18.23|20.12|18.2|0
1757937000000|2025-09-15 11:50:00|20.12|18.22|20.13|18.22|20.18|18.26|20.12|18.21|0
1757937300000|2025-09-15 11:55:00|20.14|18.21|20.19|18.26|20.2|18.28|20.12|18.2|0
1757937600000|2025-09-15 12:00:00|20.18|18.27|20.14|18.22|20.2|18.27|20.13|18.21|0
1757937900000|2025-09-15 12:05:00|20.13|18.21|20.12|18.2|20.16|18.24|20.11|18.2|0
1757938200000|2025-09-15 12:10:00|20.11|18.22|20.13|18.22|20.15|18.23|20.11|18.2|0
1757938500000|2025-09-15 12:15:00|20.12|18.21|20.18|18.25|20.21|18.28|20.04|18.13|0
1757938800000|2025-09-15 12:20:00|20.19|18.26|20.06|18.15|20.2|18.28|20.05|18.14|0
1757939100000|2025-09-15 12:25:00|20.08|18.16|20.09|18.17|20.13|18.22|20.04|18.13|0
1757939400000|2025-09-15 12:30:00|20.08|18.42|20.14|18.22|20.38|18.44|20.08|18.18|0
1757939700000|2025-09-15 12:35:00|20.15|18.23|20.14|18.22|20.16|18.24|20.11|18.19|0
1757940000000|2025-09-15 12:40:00|20.15|18.23|20.06|18.15|20.15|18.23|20.06|18.15|0
1757940300000|2025-09-15 12:45:00|20.07|18.16|20.07|18.16|20.08|18.17|20.05|18.14|0
1757940600000|2025-09-15 12:50:00|20.08|18.17|20.02|18.12|20.08|18.17|20|18.1|0
1757940900000|2025-09-15 12:55:00|20|18.1|20.01|18.1|20.01|18.1|19.98|18.08|0
1757941200000|2025-09-15 13:00:00|20.02|18.11|20.01|18.1|20.03|18.13|19.99|18.09|0
1757941500000|2025-09-15 13:05:00|20.02|18.11|20.02|18.11|20.03|18.13|20|18.09|0
1757941800000|2025-09-15 13:10:00|20.01|18.12|20.03|18.12|20.03|18.12|19.99|18.09|0
1757942100000|2025-09-15 13:15:00|20.01|18.11|19.97|18.07|20.02|18.11|19.93|18.03|0
1757942400000|2025-09-15 13:20:00|19.96|18.06|19.97|18.07|19.97|18.07|19.94|18.04|0
1757942700000|2025-09-15 13:25:00|19.99|18.09|20.14|18.22|20.14|18.22|19.99|18.09|0
1757943000000|2025-09-15 13:30:00|19.94|18.04|20.06|18.15|20.1|18.18|19.84|17.95|0
1757943300000|2025-09-15 13:35:00|20.07|18.16|19.98|18.07|20.09|18.17|19.94|18.04|0
1757943600000|2025-09-15 13:40:00|19.97|18.06|20.12|18.21|20.14|18.22|19.95|18.05|0
1757943900000|2025-09-15 13:45:00|20.1|18.19|20.02|18.12|20.12|18.2|19.95|18.05|0
1757944200000|2025-09-15 13:50:00|19.98|18.11|19.92|18.02|20.02|18.12|19.9|18.01|0
1757944500000|2025-09-15 13:55:00|19.93|18.03|20|18.09|20.01|18.11|19.9|18|0
1757944800000|2025-09-15 14:00:00|19.99|18.07|20.03|18.12|20.07|18.16|19.93|18.03|0
1757945100000|2025-09-15 14:05:00|20.02|18.11|20.01|18.1|20.13|18.21|19.98|18.08|0
1757945400000|2025-09-15 14:10:00|20.04|18.11|19.99|18.09|20.05|18.14|19.95|18.05|0
1757945700000|2025-09-15 14:15:00|19.98|18.08|20.03|18.12|20.06|18.15|19.96|18.06|0
1757946000000|2025-09-15 14:20:00|20.04|18.13|20|18.09|20.06|18.15|19.96|18.06|0
1757946300000|2025-09-15 14:25:00|20.04|18.1|19.93|18.03|20.04|18.13|19.88|17.99|0
1757946600000|2025-09-15 14:30:00|19.94|18.04|19.98|18.08|20.01|18.11|19.88|17.99|0
1757946900000|2025-09-15 14:35:00|19.99|18.09|20.02|18.11|20.03|18.13|19.96|18.06|0
1757947200000|2025-09-15 14:40:00|20.01|18.08|19.89|17.99|20.05|18.14|19.87|17.98|0
1757947500000|2025-09-15 14:45:00|19.9|18|19.99|18.09|20.01|18.11|19.86|17.97|0
1757947800000|2025-09-15 14:50:00|20|18.1|19.99|18.09|20.01|18.11|19.96|18.06|0
1757948100000|2025-09-15 14:55:00|19.98|18.08|19.98|18.07|20.01|18.1|19.96|18.06|0
1757948400000|2025-09-15 15:00:00|19.97|18.06|20|18.09|20.02|18.12|19.94|18.04|0
1757948700000|2025-09-15 15:05:00|19.99|18.1|20.1|18.19|20.11|18.19|19.97|18.07|0
1757949000000|2025-09-15 15:10:00|20.11|18.2|20.1|18.18|20.13|18.21|20.06|18.15|0
1757949300000|2025-09-15 15:15:00|20.15|18.19|20.2|18.28|20.23|18.3|20.11|18.18|0
1757949600000|2025-09-15 15:20:00|20.21|18.27|20.27|18.34|20.33|18.39|20.18|18.26|0
1757949900000|2025-09-15 15:25:00|20.26|18.33|20.3|18.37|20.31|18.38|20.18|18.25|0
1757950200000|2025-09-15 15:30:00|20.29|18.36|20.31|18.37|20.34|18.4|20.26|18.33|0
1757950500000|2025-09-15 15:35:00|20.3|18.36|20.25|18.33|20.33|18.4|20.23|18.3|0
1757950800000|2025-09-15 15:40:00|20.26|18.32|20.32|18.38|20.33|18.4|20.19|18.27|0
1757951100000|2025-09-15 15:45:00|20.31|18.39|20.3|18.37|20.33|18.39|20.29|18.36|0
1757951400000|2025-09-15 15:50:00|20.29|18.36|20.29|18.36|20.33|18.39|20.27|18.34|0
1757951700000|2025-09-15 15:55:00|20.31|18.37|20.36|18.42|20.37|18.43|20.28|18.35|0
1757952000000|2025-09-15 16:00:00|20.37|18.43|20.47|18.52|20.47|18.52|20.33|18.39|0
1757952300000|2025-09-15 16:05:00|20.46|18.51|20.39|18.45|20.49|18.54|20.39|18.45|0
1757952600000|2025-09-15 16:10:00|20.4|18.46|20.31|18.38|20.47|18.52|20.3|18.37|0
1757952900000|2025-09-15 16:15:00|20.3|18.37|20.36|18.42|20.38|18.44|20.29|18.36|0
1757953200000|2025-09-15 16:20:00|20.34|18.41|20.36|18.42|20.4|18.45|20.32|18.39|0
1757953500000|2025-09-15 16:25:00|20.35|18.43|20.42|18.47|20.42|18.47|20.32|18.38|0
1757953800000|2025-09-15 16:30:00|20.41|18.48|20.38|18.43|20.43|18.48|20.36|18.42|0
1757954100000|2025-09-15 16:35:00|20.37|18.42|20.37|18.43|20.42|18.47|20.34|18.4|0
1757954400000|2025-09-15 16:40:00|20.38|18.44|20.42|18.47|20.47|18.52|20.36|18.42|0
1757954700000|2025-09-15 16:45:00|20.43|18.48|20.46|18.51|20.53|18.57|20.4|18.46|0
1757955000000|2025-09-15 16:50:00|20.45|18.5|20.52|18.56|20.52|18.56|20.41|18.47|0
1757955300000|2025-09-15 16:55:00|20.51|18.57|20.64|18.67|20.65|18.69|20.49|18.54|0
1757955600000|2025-09-15 17:00:00|20.63|18.66|20.63|18.67|20.65|18.68|20.58|18.62|0
1757955900000|2025-09-15 17:05:00|20.64|18.66|20.53|18.57|20.64|18.67|20.49|18.54|0
1757956200000|2025-09-15 17:10:00|20.52|18.58|20.66|18.69|20.67|18.7|20.51|18.56|0
1757956500000|2025-09-15 17:15:00|20.65|18.65|20.67|18.7|20.7|18.72|20.59|18.63|0
1757956800000|2025-09-15 17:20:00|20.66|18.71|20.72|18.74|20.77|18.8|20.66|18.69|0
1757957100000|2025-09-15 17:25:00|20.73|18.75|20.64|18.67|20.73|18.76|20.59|18.63|0
1757957400000|2025-09-15 17:30:00|20.62|18.68|20.57|18.61|20.65|18.68|20.56|18.6|0
1757957700000|2025-09-15 17:35:00|20.56|18.6|20.51|18.55|20.65|18.68|20.48|18.53|0
1757958000000|2025-09-15 17:40:00|20.5|18.56|20.47|18.52|20.53|18.57|20.41|18.46|0
1757958300000|2025-09-15 17:45:00|20.46|18.51|20.52|18.57|20.53|18.58|20.43|18.48|0
1757958600000|2025-09-15 17:50:00|20.51|18.56|20.46|18.52|20.53|18.58|20.46|18.51|0
1757958900000|2025-09-15 17:55:00|20.45|18.51|20.41|18.47|20.45|18.52|20.39|18.45|0
1757959200000|2025-09-15 18:00:00|20.42|18.48|20.45|18.5|20.47|18.52|20.39|18.45|0
1757959500000|2025-09-15 18:05:00|20.46|18.51|20.52|18.56|20.55|18.59|20.4|18.46|0
1757959800000|2025-09-15 18:10:00|20.51|18.57|20.52|18.57|20.56|18.61|20.49|18.54|0
1757960100000|2025-09-15 18:15:00|20.51|18.56|20.52|18.56|20.58|18.62|20.5|18.55|0
1757960400000|2025-09-15 18:20:00|20.53|18.57|20.53|18.57|20.58|18.62|20.5|18.55|0
1757960700000|2025-09-15 18:25:00|20.54|18.58|20.57|18.61|20.57|18.61|20.5|18.55|0
1757961000000|2025-09-15 18:30:00|20.58|18.62|20.5|18.55|20.63|18.67|20.5|18.55|0
1757961300000|2025-09-15 18:35:00|20.51|18.56|20.62|18.66|20.62|18.66|20.5|18.55|0
1757961600000|2025-09-15 18:40:00|20.63|18.67|20.79|18.81|20.84|18.85|20.6|18.63|0
1757961900000|2025-09-15 18:45:00|20.78|18.8|20.72|18.75|20.83|18.85|20.69|18.72|0
1757962200000|2025-09-15 18:50:00|20.71|18.74|20.62|18.65|20.74|18.76|20.59|18.63|0
1757962500000|2025-09-15 18:55:00|20.61|18.66|20.6|18.64|20.64|18.68|20.59|18.63|0
1757962800000|2025-09-15 19:00:00|20.61|18.65|20.73|18.76|20.74|18.76|20.58|18.62|0
1757963100000|2025-09-15 19:05:00|20.74|18.75|20.72|18.75|20.75|18.78|20.7|18.73|0
1757963400000|2025-09-15 19:10:00|20.73|18.76|20.69|18.72|20.74|18.76|20.61|18.64|0
1757963700000|2025-09-15 19:15:00|20.68|18.71|20.72|18.75|20.79|18.81|20.68|18.71|0
1757964000000|2025-09-15 19:20:00|20.74|18.74|20.72|18.75|20.78|18.8|20.7|18.73|0
1757964300000|2025-09-15 19:25:00|20.73|18.76|20.73|18.76|20.74|18.77|20.7|18.73|0
1757964600000|2025-09-15 19:30:00|20.74|18.77|20.78|18.8|20.81|18.83|20.73|18.76|0
1757964900000|2025-09-15 19:35:00|20.77|18.79|20.77|18.79|20.85|18.87|20.71|18.74|0
1757965200000|2025-09-15 19:40:00|20.76|18.78|20.74|18.76|20.77|18.8|20.69|18.72|0
1757965500000|2025-09-15 19:45:00|20.71|18.74|20.56|18.61|20.72|18.75|20.56|18.61|0
1757965800000|2025-09-15 19:50:00|20.61|18.64|20.62|18.66|20.77|18.79|20.58|18.62|0
1757966100000|2025-09-15 19:55:00|20.67|18.7|20.57|18.61|20.7|18.73|20.44|18.49|0
1757966400000|2025-09-15 20:00:00|20.58|18.62|20.72|18.75|20.73|18.75|20.58|18.62|0
1757966700000|2025-09-15 20:05:00|20.71|18.74|20.74|18.76|20.76|18.79|20.7|18.73|0
1757967000000|2025-09-15 20:10:00|20.75|18.77|20.74|18.76|20.76|18.78|20.72|18.75|0
1757967300000|2025-09-15 20:15:00|20.73|18.71|20.67|18.7|20.73|18.71|20.66|18.69|0
1757967600000|2025-09-15 20:20:00|20.66|18.69|20.67|18.7|20.68|18.71|20.66|18.69|0
1757967900000|2025-09-15 20:25:00|20.66|18.69|20.69|18.72|20.69|18.72|20.66|18.69|0
1757968200000|2025-09-15 20:30:00|20.68|18.71|20.67|18.7|20.68|18.71|20.66|18.69|0
1757968500000|2025-09-15 20:35:00|20.66|18.69|20.67|18.7|20.68|18.71|20.65|18.68|0
1757968800000|2025-09-15 20:40:00|20.66|18.71|20.67|18.7|20.68|18.71|20.66|18.69|0
1757969100000|2025-09-15 20:45:00|20.68|18.71|20.68|18.71|20.69|18.72|20.66|18.69|0
1757969400000|2025-09-15 20:50:00|20.67|18.7|20.56|18.61|20.7|18.73|20.56|18.61|0
1757969700000|2025-09-15 20:55:00|20.58|18.58|20.6|18.6|20.61|18.61|20.58|18.58|0
1757970000000|2025-09-15 21:00:00|20.59|18.59|20.61|18.61|20.61|18.61|20.59|18.59|0
1757970300000|2025-09-15 21:05:00|20.6|18.6|20.61|18.61|20.62|18.62|20.6|18.6|0
1757970600000|2025-09-15 21:10:00|20.6|18.6|20.61|18.61|20.61|18.61|20.6|18.6|0
1757970900000|2025-09-15 21:15:00|20.6|18.6|20.61|18.61|20.61|18.61|20.6|18.6|0
1757971200000|2025-09-15 21:20:00|20.6|18.6|20.6|18.6|20.6|18.6|20.6|18.6|0
1757971500000|2025-09-15 21:25:00|20.61|18.61|20.61|18.61|20.61|18.61|20.61|18.61|0
1757971800000|2025-09-15 21:30:00|20.6|18.6|20.6|18.6|20.6|18.6|20.6|18.6|0
1757972400000|2025-09-15 21:40:00|20.61|18.61|20.6|18.6|20.61|18.61|20.6|18.6|0
1757972700000|2025-09-15 21:45:00|20.59|18.59|20.6|18.6|20.61|18.61|20.59|18.59|0
1757973000000|2025-09-15 21:50:00|20.61|18.61|20.6|18.6|20.61|18.61|20.6|18.6|0
1757973300000|2025-09-15 21:55:00|20.61|18.61|20.62|18.62|20.63|18.63|20.6|18.6|0
1757973600000|2025-09-15 22:00:00|20.59|18.59|20.61|18.61|20.63|18.63|20.58|18.58|0
1757973900000|2025-09-15 22:05:00|20.6|18.6|20.59|18.59|20.61|18.61|20.57|18.57|0
1757974200000|2025-09-15 22:10:00|20.6|18.6|20.59|18.59|20.6|18.6|20.58|18.58|0
1757974500000|2025-09-15 22:15:00|20.6|18.6|20.6|18.6|20.61|18.61|20.59|18.59|0
1757974800000|2025-09-15 22:20:00|20.61|18.61|20.6|18.6|20.61|18.61|20.56|18.56|0
1757975100000|2025-09-15 22:25:00|20.61|18.61|20.62|18.62|20.63|18.63|20.61|18.61|0
1757975400000|2025-09-15 22:30:00|20.63|18.63|20.63|18.63|20.64|18.64|20.62|18.62|0
1757975700000|2025-09-15 22:35:00|20.64|18.64|20.63|18.63|20.64|18.64|20.62|18.62|0
1757976000000|2025-09-15 22:40:00|20.62|18.62|20.62|18.62|20.63|18.63|20.61|18.61|0
1757976300000|2025-09-15 22:45:00|20.63|18.63|20.63|18.63|20.63|18.63|20.62|18.62|0
1757976600000|2025-09-15 22:50:00|20.62|18.62|20.64|18.64|20.64|18.64|20.62|18.62|0
1757976900000|2025-09-15 22:55:00|20.65|18.65|20.64|18.64|20.66|18.66|20.63|18.63|0
1757977200000|2025-09-15 23:00:00|20.63|18.63|20.62|18.62|20.64|18.64|20.62|18.62|0
1757977500000|2025-09-15 23:05:00|20.61|18.61|20.62|18.62|20.62|18.62|20.61|18.61|0
1757977800000|2025-09-15 23:10:00|20.61|18.61|20.61|18.61|20.61|18.61|20.6|18.6|0
1757978100000|2025-09-15 23:15:00|20.6|18.6|20.53|18.53|20.6|18.6|20.53|18.53|0
1757978400000|2025-09-15 23:20:00|20.54|18.54|20.49|18.49|20.54|18.54|20.49|18.49|0
1757978700000|2025-09-15 23:25:00|20.5|18.5|20.48|18.48|20.5|18.5|20.47|18.47|0
1757979000000|2025-09-15 23:30:00|20.49|18.49|20.5|18.5|20.52|18.52|20.48|18.48|0
1757979300000|2025-09-15 23:35:00|20.51|18.51|20.5|18.5|20.51|18.51|20.5|18.5|0
1757979600000|2025-09-15 23:40:00|20.49|18.49|20.51|18.51|20.51|18.51|20.48|18.48|0
1757979900000|2025-09-15 23:45:00|20.52|18.52|20.51|18.51|20.53|18.53|20.51|18.51|0
1757980200000|2025-09-15 23:50:00|20.5|18.5|20.49|18.49|20.51|18.51|20.49|18.49|0
1757980500000|2025-09-15 23:55:00|20.48|18.48|20.48|18.48|20.49|18.49|20.47|18.47|0
1757980800000|2025-09-16 00:00:00|20.49|18.49|20.5|18.5|20.53|18.53|20.49|18.49|0
1757981100000|2025-09-16 00:05:00|20.51|18.51|20.51|18.51|20.52|18.52|20.5|18.5|0
1757981400000|2025-09-16 00:10:00|20.5|18.5|20.52|18.52|20.53|18.53|20.5|18.5|0
1757981700000|2025-09-16 00:15:00|20.53|18.53|20.64|18.67|20.66|18.69|20.51|18.53|0
1757982000000|2025-09-16 00:20:00|20.63|18.68|20.65|18.68|20.65|18.69|20.63|18.67|0
1757982300000|2025-09-16 00:25:00|20.64|18.67|20.65|18.69|20.66|18.69|20.63|18.66|0
1757982600000|2025-09-16 00:30:00|20.64|18.68|20.67|18.7|20.69|18.72|20.63|18.67|0
1757982900000|2025-09-16 00:35:00|20.66|18.69|20.64|18.68|20.67|18.7|20.64|18.68|0
1757983200000|2025-09-16 00:40:00|20.65|18.67|20.59|18.62|20.66|18.69|20.57|18.62|0
1757983500000|2025-09-16 00:45:00|20.58|18.63|20.58|18.62|20.6|18.64|20.56|18.6|0
1757983800000|2025-09-16 00:50:00|20.57|18.61|20.57|18.61|20.58|18.62|20.56|18.6|0
1757984100000|2025-09-16 00:55:00|20.56|18.6|20.57|18.61|20.58|18.62|20.56|18.6|0
1757984400000|2025-09-16 01:00:00|20.58|18.62|20.57|18.61|20.59|18.63|20.56|18.6|0
1757984700000|2025-09-16 01:05:00|20.56|18.6|20.57|18.61|20.57|18.61|20.55|18.59|0
1757985000000|2025-09-16 01:10:00|20.56|18.6|20.49|18.54|20.59|18.63|20.46|18.51|0
1757985300000|2025-09-16 01:15:00|20.5|18.53|20.48|18.53|20.5|18.53|20.46|18.52|0
1757985600000|2025-09-16 01:20:00|20.49|18.54|20.48|18.53|20.5|18.54|20.48|18.53|0
1757985900000|2025-09-16 01:25:00|20.47|18.52|20.48|18.53|20.49|18.54|20.47|18.52|0
1757986200000|2025-09-16 01:30:00|20.47|18.52|20.52|18.57|20.53|18.58|20.47|18.52|0
1757986500000|2025-09-16 01:35:00|20.53|18.56|20.52|18.56|20.53|18.58|20.5|18.55|0
1757986800000|2025-09-16 01:40:00|20.51|18.55|20.47|18.52|20.54|18.58|20.47|18.52|0
1757987100000|2025-09-16 01:45:00|20.48|18.53|20.49|18.54|20.49|18.54|20.46|18.51|0
1757987400000|2025-09-16 01:50:00|20.48|18.53|20.56|18.61|20.58|18.62|20.48|18.53|0
1757987700000|2025-09-16 01:55:00|20.57|18.6|20.58|18.62|20.59|18.63|20.56|18.6|0
1757988000000|2025-09-16 02:00:00|20.59|18.63|20.58|18.62|20.59|18.63|20.58|18.62|0
1757988300000|2025-09-16 02:05:00|20.59|18.63|20.58|18.62|20.6|18.64|20.57|18.61|0
1757988600000|2025-09-16 02:10:00|20.57|18.61|20.52|18.57|20.6|18.64|20.52|18.56|0
1757988900000|2025-09-16 02:15:00|20.53|18.58|20.53|18.58|20.55|18.59|20.52|18.56|0
1757989200000|2025-09-16 02:20:00|20.54|18.57|20.53|18.58|20.54|18.59|20.53|18.57|0
1757989500000|2025-09-16 02:25:00|20.54|18.57|20.53|18.57|20.54|18.58|20.52|18.56|0
1757989800000|2025-09-16 02:30:00|20.52|18.56|20.41|18.47|20.53|18.58|20.38|18.44|0
1757990100000|2025-09-16 02:35:00|20.42|18.48|20.41|18.46|20.43|18.48|20.4|18.45|0
1757990400000|2025-09-16 02:40:00|20.4|18.47|20.45|18.5|20.46|18.51|20.4|18.46|0
1757990700000|2025-09-16 02:45:00|20.46|18.51|20.47|18.52|20.48|18.53|20.45|18.5|0
1757991000000|2025-09-16 02:50:00|20.48|18.53|20.47|18.52|20.48|18.53|20.46|18.51|0
1757991300000|2025-09-16 02:55:00|20.48|18.53|20.46|18.52|20.49|18.54|20.46|18.52|0
1757991600000|2025-09-16 03:00:00|20.47|18.51|20.48|18.53|20.49|18.54|20.46|18.51|0
1757991900000|2025-09-16 03:05:00|20.47|18.52|20.45|18.5|20.49|18.54|20.45|18.5|0
1757992200000|2025-09-16 03:10:00|20.44|18.51|20.46|18.51|20.46|18.51|20.44|18.5|0
1757992500000|2025-09-16 03:15:00|20.47|18.52|20.46|18.51|20.47|18.52|20.45|18.5|0
1757992800000|2025-09-16 03:20:00|20.47|18.52|20.46|18.52|20.48|18.53|20.45|18.5|0
1757993100000|2025-09-16 03:25:00|20.45|18.51|20.46|18.51|20.46|18.51|20.44|18.49|0
1757993400000|2025-09-16 03:30:00|20.47|18.52|20.3|18.36|20.47|18.52|20.29|18.36|0
1757993700000|2025-09-16 03:35:00|20.31|18.37|20.32|18.38|20.33|18.4|20.31|18.37|0
1757994000000|2025-09-16 03:40:00|20.31|18.37|20.31|18.37|20.34|18.4|20.3|18.37|0
1757994300000|2025-09-16 03:45:00|20.32|18.38|20.33|18.39|20.33|18.4|20.3|18.37|0
1757994600000|2025-09-16 03:50:00|20.34|18.4|20.33|18.39|20.34|18.41|20.31|18.37|0
1757994900000|2025-09-16 03:55:00|20.32|18.38|20.32|18.39|20.33|18.4|20.31|18.38|0
1757995200000|2025-09-16 04:00:00|20.33|18.4|20.31|18.37|20.34|18.4|20.31|18.37|0
1757995500000|2025-09-16 04:05:00|20.32|18.38|20.33|18.4|20.34|18.4|20.32|18.37|0
1757995800000|2025-09-16 04:10:00|20.34|18.39|20.32|18.39|20.35|18.41|20.32|18.39|0
1757996100000|2025-09-16 04:15:00|20.31|18.38|20.32|18.38|20.33|18.39|20.31|18.38|0
1757996400000|2025-09-16 04:20:00|20.31|18.37|20.33|18.4|20.34|18.4|20.31|18.37|0
1757996700000|2025-09-16 04:25:00|20.34|18.38|20.32|18.38|20.34|18.39|20.31|18.38|0
1757997000000|2025-09-16 04:30:00|20.33|18.39|20.31|18.37|20.33|18.4|20.31|18.37|0
1757997300000|2025-09-16 04:35:00|20.33|18.39|20.32|18.39|20.34|18.4|20.31|18.38|0
1757997600000|2025-09-16 04:40:00|20.31|18.38|20.33|18.39|20.33|18.39|20.3|18.37|0
1757997900000|2025-09-16 04:45:00|20.32|18.4|20.32|18.39|20.34|18.4|20.32|18.39|0
1757998200000|2025-09-16 04:50:00|20.33|18.4|20.31|18.38|20.34|18.4|20.31|18.38|0
1757998500000|2025-09-16 04:55:00|20.32|18.37|20.3|18.37|20.32|18.38|20.3|18.37|0
1757998800000|2025-09-16 05:00:00|20.31|18.38|20.31|18.38|20.32|18.38|20.27|18.34|0
1757999100000|2025-09-16 05:05:00|20.32|18.37|20.32|18.38|20.32|18.38|20.3|18.37|0
1757999400000|2025-09-16 05:10:00|20.33|18.39|20.41|18.47|20.41|18.47|20.19|18.27|0
1757999700000|2025-09-16 05:15:00|20.4|18.46|20.32|18.39|20.42|18.48|20.21|18.29|0
1758000000000|2025-09-16 05:20:00|20.33|18.4|20.32|18.38|20.34|18.4|20.3|18.37|0
1758000300000|2025-09-16 05:25:00|20.31|18.39|20.31|18.38|20.32|18.39|20.29|18.36|0
1758000600000|2025-09-16 05:30:00|20.32|18.39|20.36|18.43|20.39|18.44|20.26|18.33|0
1758000900000|2025-09-16 05:35:00|20.38|18.42|20.37|18.43|20.38|18.44|20.36|18.42|0
1758001200000|2025-09-16 05:40:00|20.38|18.44|20.36|18.42|20.38|18.44|20.34|18.41|0
1758001500000|2025-09-16 05:45:00|20.37|18.43|20.3|18.37|20.42|18.47|20.3|18.37|0
1758001800000|2025-09-16 05:50:00|20.31|18.36|20.27|18.34|20.31|18.38|20.24|18.31|0
1758002100000|2025-09-16 05:55:00|20.28|18.35|20.25|18.32|20.28|18.35|20.25|18.32|0
1758002400000|2025-09-16 06:00:00|20.24|18.31|20.27|18.34|20.27|18.34|20.24|18.31|0
1758002700000|2025-09-16 06:05:00|20.28|18.35|20.27|18.34|20.28|18.35|20.25|18.32|0
1758003000000|2025-09-16 06:10:00|20.28|18.35|20.26|18.33|20.28|18.35|20.24|18.32|0
1758003300000|2025-09-16 06:15:00|20.27|18.34|20.26|18.33|20.28|18.35|20.25|18.32|0
1758003600000|2025-09-16 06:20:00|20.25|18.32|20.29|18.36|20.29|18.36|20.25|18.32|0
1758003900000|2025-09-16 06:25:00|20.3|18.37|20.28|18.35|20.31|18.38|20.26|18.33|0
1758004200000|2025-09-16 06:30:00|20.29|18.36|20.37|18.43|20.41|18.46|20.29|18.36|0
1758004500000|2025-09-16 06:35:00|20.38|18.44|20.39|18.45|20.39|18.45|20.36|18.42|0
1758004800000|2025-09-16 06:40:00|20.4|18.44|20.36|18.42|20.4|18.44|20.35|18.41|0
1758005100000|2025-09-16 06:45:00|20.37|18.43|20.38|18.44|20.38|18.44|20.35|18.42|0
1758005400000|2025-09-16 06:50:00|20.37|18.43|20.37|18.43|20.39|18.45|20.37|18.43|0
1758005700000|2025-09-16 06:55:00|20.38|18.44|20.37|18.43|20.39|18.45|20.36|18.42|0
1758006000000|2025-09-16 07:00:00|20.36|18.42|20.33|18.39|20.41|18.47|20.32|18.38|0
1758006300000|2025-09-16 07:05:00|20.34|18.4|20.31|18.38|20.35|18.41|20.29|18.36|0
1758006600000|2025-09-16 07:10:00|20.32|18.37|20.31|18.37|20.34|18.4|20.29|18.36|0
1758006900000|2025-09-16 07:15:00|20.32|18.38|20.33|18.39|20.34|18.4|20.28|18.35|0
1758007200000|2025-09-16 07:20:00|20.32|18.37|20.34|18.4|20.35|18.41|20.25|18.32|0
1758007500000|2025-09-16 07:25:00|20.32|18.39|20.34|18.4|20.35|18.41|20.3|18.36|0
1758007800000|2025-09-16 07:30:00|20.33|18.39|20.32|18.38|20.34|18.4|20.3|18.36|0
1758008100000|2025-09-16 07:35:00|20.31|18.37|20.32|18.39|20.35|18.41|20.3|18.37|0
1758008400000|2025-09-16 07:40:00|20.33|18.38|20.31|18.37|20.35|18.41|20.29|18.36|0
1758008700000|2025-09-16 07:45:00|20.32|18.38|20.31|18.37|20.33|18.4|20.3|18.36|0
1758009000000|2025-09-16 07:50:00|20.3|18.38|20.31|18.38|20.33|18.4|20.29|18.36|0
1758009300000|2025-09-16 07:55:00|20.32|18.39|20.31|18.38|20.33|18.39|20.29|18.36|0
1758009600000|2025-09-16 08:00:00|20.32|18.37|20.2|18.28|20.32|18.38|20.17|18.25|0
1758009900000|2025-09-16 08:05:00|20.21|18.29|20.14|18.22|20.22|18.29|20.13|18.21|0
1758010200000|2025-09-16 08:10:00|20.16|18.24|20.15|18.24|20.18|18.25|20.14|18.23|0
1758010500000|2025-09-16 08:15:00|20.16|18.25|20.18|18.26|20.18|18.26|20.15|18.23|0
1758010800000|2025-09-16 08:20:00|20.16|18.24|20.12|18.2|20.18|18.26|20.12|18.2|0
1758011100000|2025-09-16 08:25:00|20.11|18.22|20.09|18.17|20.17|18.25|20.09|18.17|0
1758011400000|2025-09-16 08:30:00|20.1|18.18|20.13|18.21|20.13|18.21|20.1|18.18|0
1758011700000|2025-09-16 08:35:00|20.12|18.2|20.11|18.19|20.13|18.21|20.09|18.17|0
1758012000000|2025-09-16 08:40:00|20.1|18.2|20.11|18.19|20.11|18.2|20.09|18.18|0
1758012300000|2025-09-16 08:45:00|20.1|18.2|20.1|18.19|20.12|18.2|20.09|18.18|0
1758012600000|2025-09-16 08:50:00|20.05|18.18|20.04|18.13|20.07|18.19|20.04|18.13|0
1758012900000|2025-09-16 08:55:00|20.05|18.14|20.09|18.18|20.14|18.22|20.04|18.13|0
1758013200000|2025-09-16 09:00:00|20.1|18.19|20.02|18.11|20.11|18.2|20.02|18.11|0
1758013500000|2025-09-16 09:05:00|20.05|18.14|20|18.09|20.05|18.14|19.99|18.09|0
1758013800000|2025-09-16 09:10:00|20.01|18.1|20|18.1|20.01|18.11|19.99|18.08|0
1758014100000|2025-09-16 09:15:00|20.01|18.09|20.07|18.16|20.08|18.17|20|18.09|0
1758014400000|2025-09-16 09:20:00|20.08|18.17|20.05|18.14|20.08|18.17|20.04|18.14|0
1758014700000|2025-09-16 09:25:00|20.06|18.15|20.06|18.15|20.06|18.15|20.04|18.13|0
1758015000000|2025-09-16 09:30:00|20.07|18.16|20.11|18.2|20.14|18.22|20.05|18.14|0
1758015300000|2025-09-16 09:35:00|20.12|18.19|20.19|18.27|20.19|18.27|20.11|18.19|0
1758015600000|2025-09-16 09:40:00|20.18|18.26|20.1|18.19|20.18|18.26|20.1|18.19|0
1758015900000|2025-09-16 09:45:00|20.11|18.18|20.12|18.2|20.12|18.21|20.1|18.18|0
1758016200000|2025-09-16 09:50:00|20.13|18.21|20.11|18.2|20.13|18.21|20.1|18.19|0
1758016500000|2025-09-16 09:55:00|20.12|18.21|20.1|18.19|20.13|18.21|20.1|18.19|0
1758016800000|2025-09-16 10:00:00|20.11|18.2|20.11|18.19|20.13|18.21|20.09|18.18|0
1758017100000|2025-09-16 10:05:00|20.1|18.2|20.11|18.2|20.12|18.2|20.09|18.18|0
1758017400000|2025-09-16 10:10:00|20.1|18.19|20.1|18.18|20.14|18.22|20.1|18.18|0
1758017700000|2025-09-16 10:15:00|20.09|18.19|20.09|18.18|20.11|18.19|20.09|18.17|0
1758018000000|2025-09-16 10:20:00|20.08|18.17|20.1|18.19|20.11|18.19|20.08|18.17|0
1758018300000|2025-09-16 10:25:00|20.09|18.18|20.1|18.19|20.12|18.21|20.09|18.18|0
1758018600000|2025-09-16 10:30:00|20.09|18.18|20.11|18.19|20.11|18.2|20.09|18.18|0
1758018900000|2025-09-16 10:35:00|20.12|18.2|20.21|18.29|20.23|18.3|20.1|18.19|0
1758019200000|2025-09-16 10:40:00|20.2|18.28|20.2|18.28|20.22|18.3|20.2|18.28|0
1758019500000|2025-09-16 10:45:00|20.21|18.27|20.21|18.29|20.22|18.3|20.19|18.27|0
1758019800000|2025-09-16 10:50:00|20.2|18.28|20.21|18.28|20.22|18.29|20.19|18.27|0
1758020100000|2025-09-16 10:55:00|20.16|18.24|20.21|18.29|20.23|18.3|20.16|18.24|0
1758020400000|2025-09-16 11:00:00|20.23|18.3|20.21|18.29|20.23|18.3|20.2|18.27|0
1758020700000|2025-09-16 11:05:00|20.22|18.3|20.36|18.42|20.42|18.47|20.22|18.29|0
1758021000000|2025-09-16 11:10:00|20.37|18.43|20.37|18.43|20.43|18.48|20.35|18.41|0
1758021300000|2025-09-16 11:15:00|20.39|18.44|20.32|18.38|20.39|18.44|20.23|18.3|0
1758021600000|2025-09-16 11:20:00|20.31|18.39|20.26|18.33|20.34|18.4|20.25|18.32|0
1758021900000|2025-09-16 11:25:00|20.27|18.34|20.26|18.33|20.27|18.34|20.25|18.32|0
1758022200000|2025-09-16 11:30:00|20.27|18.34|20.27|18.34|20.27|18.34|20.24|18.32|0
1758022500000|2025-09-16 11:35:00|20.32|18.39|20.32|18.39|20.34|18.4|20.31|18.37|0
1758022800000|2025-09-16 11:40:00|20.33|18.38|20.32|18.38|20.34|18.4|20.3|18.36|0
1758023100000|2025-09-16 11:45:00|20.31|18.37|20.26|18.33|20.33|18.39|20.25|18.32|0
1758023400000|2025-09-16 11:50:00|20.25|18.34|20.25|18.32|20.27|18.34|20.25|18.32|0
1758023700000|2025-09-16 11:55:00|20.26|18.33|20.26|18.33|20.27|18.34|20.2|18.27|0
1758024000000|2025-09-16 12:00:00|20.25|18.34|20.32|18.38|20.34|18.4|20.25|18.33|0
1758024300000|2025-09-16 12:05:00|20.31|18.39|20.31|18.37|20.36|18.42|20.29|18.35|0
1758024600000|2025-09-16 12:10:00|20.3|18.36|20.3|18.37|20.32|18.39|20.25|18.32|0
1758024900000|2025-09-16 12:15:00|20.29|18.36|20.26|18.33|20.32|18.39|20.25|18.32|0
1758025200000|2025-09-16 12:20:00|20.27|18.34|20.33|18.39|20.33|18.39|20.25|18.33|0
1758025500000|2025-09-16 12:25:00|20.32|18.4|20.32|18.38|20.48|18.53|20.29|18.36|0
1758025800000|2025-09-16 12:30:00|20.31|18.37|20.26|18.33|20.36|18.42|20.25|18.32|0
1758026100000|2025-09-16 12:35:00|20.27|18.34|20.28|18.35|20.29|18.36|20.24|18.31|0
1758026400000|2025-09-16 12:40:00|20.29|18.36|20.36|18.42|20.39|18.45|20.25|18.33|0
1758026700000|2025-09-16 12:45:00|20.35|18.41|20.33|18.4|20.39|18.45|20.31|18.37|0
1758027000000|2025-09-16 12:50:00|20.34|18.38|20.37|18.43|20.39|18.45|20.31|18.38|0
1758027300000|2025-09-16 12:55:00|20.38|18.44|20.44|18.49|20.44|18.49|20.34|18.41|0
1758027600000|2025-09-16 13:00:00|20.45|18.5|20.4|18.46|20.48|18.53|20.4|18.45|0
1758027900000|2025-09-16 13:05:00|20.39|18.45|20.47|18.52|20.48|18.53|20.39|18.44|0
1758028200000|2025-09-16 13:10:00|20.46|18.51|20.47|18.52|20.49|18.54|20.45|18.5|0
1758028500000|2025-09-16 13:15:00|20.58|18.62|20.47|18.52|20.58|18.62|20.41|18.47|0
1758028800000|2025-09-16 13:20:00|20.46|18.51|20.41|18.47|20.48|18.53|20.38|18.44|0
1758029100000|2025-09-16 13:25:00|20.42|18.48|20.06|18.15|20.49|18.53|20.06|18.15|0
1758029400000|2025-09-16 13:30:00|20.43|18.48|20.62|18.65|20.63|18.67|20.42|18.48|0
1758029700000|2025-09-16 13:35:00|20.63|18.66|20.74|18.77|20.74|18.77|20.58|18.62|0
1758030000000|2025-09-16 13:40:00|20.75|18.8|20.81|18.82|20.87|18.89|20.73|18.75|0
1758030300000|2025-09-16 13:45:00|20.82|18.84|20.82|18.84|20.96|18.97|20.81|18.83|0
1758030600000|2025-09-16 13:50:00|20.83|18.85|21.03|19.02|21.08|19.07|20.8|18.82|0
1758030900000|2025-09-16 13:55:00|21.02|19.03|21.03|19.03|21.06|19.06|20.98|18.98|0
1758031200000|2025-09-16 14:00:00|21.04|19.04|21.14|19.13|21.19|19.17|21.02|19.01|0
1758031500000|2025-09-16 14:05:00|21.13|19.12|21.15|19.14|21.18|19.16|21.1|19.09|0
1758031800000|2025-09-16 14:10:00|21.16|19.15|21.12|19.11|21.28|19.25|21.09|19.08|0
1758032100000|2025-09-16 14:15:00|21.13|19.1|21.05|19.05|21.14|19.13|20.95|18.96|0
1758032400000|2025-09-16 14:20:00|21.03|19.03|21.03|19.03|21.12|19.11|20.98|18.98|0
1758032700000|2025-09-16 14:25:00|21.04|19.04|21.14|19.12|21.18|19.16|21.01|19.01|0
1758033000000|2025-09-16 14:30:00|21.15|19.13|21.14|19.13|21.26|19.24|21.12|19.11|0
1758033300000|2025-09-16 14:35:00|21.15|19.12|21.24|19.21|21.26|19.24|21.09|19.08|0
1758033600000|2025-09-16 14:40:00|21.23|19.22|21.23|19.21|21.26|19.24|21.21|19.19|0
1758033900000|2025-09-16 14:45:00|21.24|19.22|21.25|19.23|21.27|19.24|21.19|19.17|0
1758034200000|2025-09-16 14:50:00|21.24|19.22|21.14|19.13|21.26|19.23|21.11|19.1|0
1758034500000|2025-09-16 14:55:00|21.15|19.14|21.18|19.16|21.26|19.23|21.12|19.11|0
1758034800000|2025-09-16 15:00:00|21.17|19.15|21.32|19.29|21.36|19.32|21.17|19.15|0
1758035100000|2025-09-16 15:05:00|21.33|19.3|21.21|19.19|21.35|19.32|21.2|19.18|0
1758035400000|2025-09-16 15:10:00|21.22|19.2|21.23|19.21|21.25|19.23|21.1|19.09|0
1758035700000|2025-09-16 15:15:00|21.24|19.2|21.23|19.21|21.29|19.27|21.21|19.19|0
1758036000000|2025-09-16 15:20:00|21.22|19.2|21.18|19.16|21.24|19.22|21.11|19.1|0
1758036300000|2025-09-16 15:25:00|21.17|19.15|21.22|19.2|21.22|19.2|21.09|19.08|0
1758036600000|2025-09-16 15:30:00|21.23|19.21|21.23|19.21|21.26|19.23|21.21|19.19|0
1758036900000|2025-09-16 15:35:00|21.22|19.2|21.22|19.2|21.26|19.24|21.2|19.18|0
1758037200000|2025-09-16 15:40:00|21.21|19.19|21.27|19.24|21.3|19.27|21.19|19.17|0
1758037500000|2025-09-16 15:45:00|21.26|19.23|21.24|19.21|21.26|19.23|21.2|19.18|0
1758037800000|2025-09-16 15:50:00|21.22|19.2|21.18|19.16|21.28|19.25|21.16|19.15|0
1758038100000|2025-09-16 15:55:00|21.17|19.17|21.17|19.15|21.22|19.2|21.11|19.1|0
1758038400000|2025-09-16 16:00:00|21.18|19.16|21.23|19.2|21.25|19.22|21.15|19.13|0
1758038700000|2025-09-16 16:05:00|21.22|19.19|21.22|19.2|21.26|19.23|21.19|19.17|0
1758039000000|2025-09-16 16:10:00|21.23|19.21|21.21|19.19|21.25|19.23|21.17|19.15|0
1758039300000|2025-09-16 16:15:00|21.2|19.18|21.12|19.11|21.24|19.22|21.11|19.1|0
1758039600000|2025-09-16 16:20:00|21.11|19.1|21.12|19.11|21.14|19.13|21.09|19.09|0
1758039900000|2025-09-16 16:25:00|21.13|19.12|21.12|19.11|21.14|19.13|21.09|19.08|0
1758040200000|2025-09-16 16:30:00|21.13|19.12|21.12|19.11|21.15|19.14|21.1|19.09|0
1758040500000|2025-09-16 16:35:00|21.13|19.12|21.14|19.13|21.2|19.18|21.09|19.09|0
1758040800000|2025-09-16 16:40:00|21.12|19.11|21.12|19.11|21.18|19.16|21.1|19.09|0
1758041100000|2025-09-16 16:45:00|21.13|19.1|21.07|19.06|21.14|19.13|21.06|19.05|0
1758041400000|2025-09-16 16:50:00|21.06|19.07|21.02|19.02|21.08|19.07|21|19|0
1758041700000|2025-09-16 16:55:00|21.03|19.03|21.01|19.01|21.07|19.06|20.99|18.99|0
1758042000000|2025-09-16 17:00:00|21.03|19.02|20.91|18.92|21.03|19.03|20.9|18.91|0
1758042300000|2025-09-16 17:05:00|20.92|18.93|20.93|18.93|20.94|18.95|20.89|18.9|0
1758042600000|2025-09-16 17:10:00|20.92|18.94|20.91|18.92|20.95|18.95|20.9|18.91|0
1758042900000|2025-09-16 17:15:00|20.92|18.93|20.93|18.94|20.94|18.95|20.9|18.91|0
1758043200000|2025-09-16 17:20:00|20.92|18.93|20.91|18.92|20.94|18.95|20.89|18.9|0
1758043500000|2025-09-16 17:25:00|20.92|18.93|20.92|18.93|20.94|18.95|20.9|18.91|0
1758043800000|2025-09-16 17:30:00|20.93|18.92|20.92|18.93|20.94|18.95|20.89|18.9|0
1758044100000|2025-09-16 17:35:00|20.91|18.92|20.91|18.92|20.93|18.94|20.89|18.9|0
1758044400000|2025-09-16 17:40:00|20.92|18.93|20.96|18.97|20.98|18.98|20.91|18.92|0
1758044700000|2025-09-16 17:45:00|20.95|18.96|20.92|18.92|20.97|18.97|20.9|18.91|0
1758045000000|2025-09-16 17:50:00|20.93|18.93|20.92|18.93|20.98|18.99|20.87|18.89|0
1758045300000|2025-09-16 17:55:00|20.91|18.92|20.91|18.92|20.93|18.94|20.85|18.86|0
1758045600000|2025-09-16 18:00:00|20.92|18.93|20.91|18.92|20.94|18.94|20.89|18.9|0
1758045900000|2025-09-16 18:05:00|20.92|18.93|20.87|18.88|20.94|18.95|20.81|18.83|0
1758046200000|2025-09-16 18:10:00|20.86|18.87|20.92|18.92|20.94|18.95|20.85|18.87|0
1758046500000|2025-09-16 18:15:00|20.91|18.93|21.02|19.02|21.04|19.04|20.9|18.91|0
1758046800000|2025-09-16 18:20:00|21.03|19.01|21.02|19.02|21.04|19.04|20.99|18.99|0
1758047100000|2025-09-16 18:25:00|21.03|19.01|21.02|19.02|21.04|19.03|21|19|0
1758047400000|2025-09-16 18:30:00|21.01|19.01|20.97|18.97|21.04|19.04|20.95|18.95|0
1758047700000|2025-09-16 18:35:00|20.96|18.96|20.97|18.97|21.01|19.01|20.91|18.92|0
1758048000000|2025-09-16 18:40:00|20.96|18.96|20.91|18.92|20.96|18.96|20.89|18.9|0
1758048300000|2025-09-16 18:45:00|20.9|18.91|20.9|18.91|20.93|18.94|20.89|18.9|0
1758048600000|2025-09-16 18:50:00|20.89|18.9|20.91|18.92|20.93|18.94|20.84|18.86|0
1758048900000|2025-09-16 18:55:00|20.92|18.93|20.9|18.91|20.93|18.93|20.9|18.91|0
1758049200000|2025-09-16 19:00:00|20.91|18.92|20.91|18.92|20.94|18.95|19.87|17.97|0
1758049500000|2025-09-16 19:05:00|20.9|18.91|20.91|18.92|20.94|18.95|20.84|18.86|0
1758049800000|2025-09-16 19:10:00|20.9|18.91|20.92|18.93|20.92|18.93|20.89|18.9|0
1758050100000|2025-09-16 19:15:00|20.91|18.92|20.93|18.93|20.94|18.94|20.9|18.91|0
1758050400000|2025-09-16 19:20:00|20.92|18.92|20.96|18.97|20.96|18.97|20.88|18.9|0
1758050700000|2025-09-16 19:25:00|20.97|18.98|21.12|19.11|21.15|19.14|20.96|18.97|0
1758051000000|2025-09-16 19:30:00|21.11|19.1|21.23|19.21|21.24|19.22|21.11|19.1|0
1758051300000|2025-09-16 19:35:00|21.22|19.2|21.18|19.16|21.26|19.23|21.15|19.14|0
1758051600000|2025-09-16 19:40:00|21.17|19.15|21.19|19.17|21.19|19.17|21.14|19.13|0
1758051900000|2025-09-16 19:45:00|21.18|19.16|21.05|19.05|21.18|19.17|21.04|19.04|0
1758052200000|2025-09-16 19:50:00|21.03|19.03|21.06|19.05|21.11|19.1|20.99|18.99|0
1758052500000|2025-09-16 19:55:00|21.08|19.07|21.2|19.18|21.22|19.2|21.07|19.06|0
1758052800000|2025-09-16 20:00:00|21.19|19.17|21.12|19.11|21.24|19.22|21.11|19.1|0
1758053100000|2025-09-16 20:05:00|21.11|19.1|21.11|19.1|21.15|19.13|21.11|19.1|0
1758053400000|2025-09-16 20:10:00|21.1|19.09|21.12|19.1|21.14|19.12|21.1|19.09|0
1758053700000|2025-09-16 20:15:00|21.11|19.11|21.03|19.03|21.13|19.12|20.99|19|0
1758054000000|2025-09-16 20:20:00|21.02|19.01|21.01|19.01|21.04|19.03|21|19|0
1758054300000|2025-09-16 20:25:00|21.02|19.02|21.01|19.01|21.02|19.02|21|19|0
1758054600000|2025-09-16 20:30:00|21.03|19.03|21.02|19.01|21.03|19.03|21|19|0
1758054900000|2025-09-16 20:35:00|21.01|19.02|21.02|19.02|21.02|19.02|21|19|0
1758055200000|2025-09-16 20:40:00|21.01|19.01|21.01|19.01|21.03|19.03|21.01|19.01|0
1758055500000|2025-09-16 20:45:00|21.02|19.02|21.02|19.02|21.04|19.03|21.01|19.01|0
1758055800000|2025-09-16 20:50:00|21.03|19.03|21.04|19.03|21.04|19.04|21.01|19.01|0
1758056100000|2025-09-16 20:55:00|21.05|19.04|21.1|19.09|21.12|19.11|21.03|19.03|0
1758056400000|2025-09-16 21:00:00|21.07|19.06|21.08|19.07|21.09|19.08|21.07|19.06|0
1758056700000|2025-09-16 21:05:00|21.07|19.06|21.08|19.07|21.08|19.07|21.07|19.06|0
1758057000000|2025-09-16 21:10:00|21.07|19.08|21.11|19.1|21.11|19.1|21.07|19.07|0
1758057300000|2025-09-16 21:15:00|21.1|19.09|21.11|19.1|21.11|19.1|21.1|19.09|0
1758057600000|2025-09-16 21:20:00|21.09|19.08|21.09|19.08|21.11|19.1|21.09|19.08|0
1758057900000|2025-09-16 21:25:00|21.1|19.09|21.09|19.09|21.1|19.09|21.09|19.09|0
1758058200000|2025-09-16 21:30:00|21.1|19.08|21.1|19.09|21.11|19.1|21.1|19.08|0
1758058500000|2025-09-16 21:35:00|21.11|19.1|21.1|19.09|21.11|19.1|21.1|19.09|0
1758058800000|2025-09-16 21:40:00|21.09|19.1|21.11|19.1|21.12|19.11|21.09|19.09|0
1758059100000|2025-09-16 21:45:00|21.12|19.11|21.13|19.12|21.13|19.12|21.11|19.1|0
1758059400000|2025-09-16 21:50:00|21.12|19.11|21.13|19.12|21.16|19.14|21.1|19.09|0
1758059700000|2025-09-16 21:55:00|21.14|19.11|21.14|19.12|21.14|19.12|21.12|19.11|0
1758060000000|2025-09-16 22:00:00|21.1|19.09|21.12|19.11|21.14|19.13|21.08|19.07|0
1758060300000|2025-09-16 22:05:00|21.11|19.1|21.09|19.09|21.11|19.1|21.08|19.07|0
1758060600000|2025-09-16 22:10:00|21.08|19.08|21.06|19.06|21.09|19.09|21.06|19.05|0
1758060900000|2025-09-16 22:15:00|21.07|19.05|21.07|19.06|21.09|19.08|21.06|19.05|0
1758061200000|2025-09-16 22:20:00|21.06|19.05|21.03|19.02|21.06|19.06|21.03|19.02|0
1758061500000|2025-09-16 22:25:00|21.04|19.03|21.02|19.02|21.04|19.03|21.02|19.02|0
1758061800000|2025-09-16 22:30:00|21.01|19.01|20.99|18.99|21.01|19.01|20.99|18.99|0
1758062100000|2025-09-16 22:35:00|20.98|18.98|20.97|18.97|20.99|18.99|20.97|18.97|0
1758062400000|2025-09-16 22:40:00|20.98|18.98|20.97|18.97|20.99|18.99|20.97|18.97|0
1758062700000|2025-09-16 22:45:00|20.98|18.98|20.96|18.96|20.98|18.98|20.96|18.96|0
1758063000000|2025-09-16 22:50:00|20.97|18.97|20.96|18.96|20.97|18.97|20.96|18.96|0
1758063300000|2025-09-16 22:55:00|20.97|18.97|20.98|18.98|20.98|18.98|20.97|18.97|0
1758063600000|2025-09-16 23:00:00|20.97|18.97|20.97|18.97|20.98|18.98|20.95|18.95|0
1758063900000|2025-09-16 23:05:00|20.96|18.96|20.97|18.97|20.98|18.98|20.96|18.96|0
1758064200000|2025-09-16 23:10:00|20.98|18.98|20.99|18.99|20.99|18.99|20.97|18.97|0
1758064500000|2025-09-16 23:15:00|20.98|18.98|20.98|18.98|21|19|20.98|18.98|0
1758064800000|2025-09-16 23:20:00|20.99|18.99|21|19|21|19|20.98|18.98|0
1758065100000|2025-09-16 23:25:00|21.01|19.01|21.03|19.02|21.03|19.03|21.01|19.01|0
1758065400000|2025-09-16 23:30:00|21.02|19.03|21.01|19.01|21.03|19.03|21.01|19.01|0
1758065700000|2025-09-16 23:35:00|21.02|19.02|21|19|21.02|19.02|21|19|0
1758066000000|2025-09-16 23:40:00|21.01|19.01|21.02|19.02|21.02|19.02|21|19|0
1758066300000|2025-09-16 23:45:00|21.01|19.01|21.01|19.01|21.01|19.02|21|19|0
1758066600000|2025-09-16 23:50:00|21|19|20.99|18.99|21|19|20.99|18.99|0
1758066900000|2025-09-16 23:55:00|21|19|20.99|18.99|21|19|20.97|18.97|0
1758067200000|2025-09-17 00:00:00|21|19|20.96|18.96|21.01|19.01|20.94|18.94|0
1758067500000|2025-09-17 00:05:00|20.95|18.95|20.95|18.95|20.95|18.95|20.94|18.94|0
1758067800000|2025-09-17 00:10:00|20.96|18.96|21.02|19.02|21.03|19.03|20.94|18.94|0
1758068100000|2025-09-17 00:15:00|21.01|19.01|21.14|19.13|21.16|19.15|21|19|0
1758068400000|2025-09-17 00:20:00|21.15|19.12|21.13|19.12|21.16|19.15|21.12|19.11|0
1758068700000|2025-09-17 00:25:00|21.14|19.11|21.13|19.12|21.14|19.13|21.12|19.11|0
1758069000000|2025-09-17 00:30:00|21.12|19.11|21.13|19.12|21.13|19.12|21.09|19.08|0
1758069300000|2025-09-17 00:35:00|21.14|19.13|21.13|19.12|21.14|19.13|21.09|19.08|0
1758069600000|2025-09-17 00:40:00|21.14|19.11|21.12|19.11|21.15|19.14|21.11|19.1|0
1758069900000|2025-09-17 00:45:00|21.13|19.12|21.1|19.09|21.14|19.13|21.1|19.09|0
1758070200000|2025-09-17 00:50:00|21.11|19.1|21.1|19.09|21.12|19.11|21.09|19.08|0
1758070500000|2025-09-17 00:55:00|21.12|19.11|21.13|19.11|21.14|19.13|21.12|19.1|0
1758070800000|2025-09-17 01:00:00|21.12|19.1|21.11|19.1|21.13|19.11|21.1|19.09|0
1758071100000|2025-09-17 01:05:00|21.1|19.09|21.03|19.03|21.14|19.12|21.02|19.02|0
1758071400000|2025-09-17 01:10:00|21.02|19.02|21.02|19.02|21.03|19.03|21.01|19.01|0
1758071700000|2025-09-17 01:15:00|21.03|19.03|21.08|19.07|21.1|19.09|21|19|0
1758072000000|2025-09-17 01:20:00|21.07|19.08|21.08|19.08|21.1|19.09|21.07|19.06|0
1758072300000|2025-09-17 01:25:00|21.09|19.09|21.05|19.05|21.1|19.09|21.05|19.04|0
1758072600000|2025-09-17 01:30:00|21.06|19.06|21.07|19.06|21.1|19.09|21.05|19.05|0
1758072900000|2025-09-17 01:35:00|21.06|19.05|21.08|19.07|21.1|19.09|21.05|19.04|0
1758073200000|2025-09-17 01:40:00|21.07|19.06|21.06|19.05|21.09|19.08|21.05|19.04|0
1758073500000|2025-09-17 01:45:00|21.07|19.06|21.05|19.05|21.07|19.07|21.05|19.05|0
1758073800000|2025-09-17 01:50:00|21.04|19.04|21.06|19.05|21.07|19.07|21.04|19.04|0
1758074100000|2025-09-17 01:55:00|21.07|19.06|21.07|19.07|21.08|19.08|21.06|19.05|0
1758074400000|2025-09-17 02:00:00|21.06|19.06|21.09|19.08|21.09|19.08|21.06|19.05|0
1758074700000|2025-09-17 02:05:00|21.08|19.07|21.06|19.05|21.08|19.07|21.06|19.05|0
1758075000000|2025-09-17 02:10:00|21.07|19.06|21.06|19.06|21.09|19.08|21.06|19.05|0
1758075300000|2025-09-17 02:15:00|21.07|19.05|21.23|19.21|21.23|19.21|21.06|19.05|0
1758075600000|2025-09-17 02:20:00|21.24|19.22|21.24|19.22|21.26|19.23|21.23|19.21|0
1758075900000|2025-09-17 02:25:00|21.23|19.21|21.23|19.2|21.24|19.22|21.22|19.2|0
1758076200000|2025-09-17 02:30:00|21.22|19.21|21.22|19.2|21.24|19.22|21.2|19.18|0
1758076500000|2025-09-17 02:35:00|21.23|19.21|21.22|19.2|21.24|19.22|21.22|19.2|0
1758076800000|2025-09-17 02:40:00|21.21|19.19|21.2|19.18|21.21|19.19|21.19|19.17|0
1758077100000|2025-09-17 02:45:00|21.19|19.17|21.22|19.2|21.24|19.22|21.19|19.17|0
1758077400000|2025-09-17 02:50:00|21.23|19.21|21.25|19.22|21.25|19.22|21.21|19.19|0
1758077700000|2025-09-17 02:55:00|21.24|19.21|21.2|19.19|21.25|19.21|21.2|19.19|0
1758078000000|2025-09-17 03:00:00|21.21|19.2|21.22|19.2|21.24|19.22|21.21|19.19|0
1758078300000|2025-09-17 03:05:00|21.21|19.19|21.23|19.21|21.24|19.22|21.21|19.19|0
1758078600000|2025-09-17 03:10:00|21.22|19.2|21.23|19.21|21.24|19.22|21.21|19.19|0
1758078900000|2025-09-17 03:15:00|21.24|19.22|21.24|19.22|21.25|19.22|21.24|19.22|0
1758079200000|2025-09-17 03:20:00|21.23|19.21|21.25|19.23|21.25|19.23|21.22|19.2|0
1758079500000|2025-09-17 03:25:00|21.24|19.22|21.23|19.21|21.25|19.23|21.22|19.2|0
1758079800000|2025-09-17 03:30:00|21.22|19.2|21.24|19.22|21.25|19.22|21.2|19.18|0
1758080100000|2025-09-17 03:35:00|21.25|19.23|21.23|19.21|21.25|19.23|21.23|19.21|0
1758080400000|2025-09-17 03:40:00|21.22|19.2|21.22|19.2|21.22|19.21|21.22|19.2|0
1758080700000|2025-09-17 03:45:00|21.21|19.19|21.23|19.21|21.24|19.22|21.21|19.19|0
1758081000000|2025-09-17 03:50:00|21.24|19.22|21.25|19.22|21.25|19.22|21.22|19.2|0
1758081300000|2025-09-17 03:55:00|21.24|19.21|21.23|19.21|21.24|19.22|21.22|19.2|0
1758081600000|2025-09-17 04:00:00|21.22|19.2|21.23|19.21|21.26|19.23|21.22|19.2|0
1758081900000|2025-09-17 04:05:00|21.26|19.23|21.18|19.16|21.26|19.23|21.18|19.16|0
1758082200000|2025-09-17 04:10:00|21.17|19.17|21.2|19.18|21.2|19.18|21.17|19.16|0
1758082500000|2025-09-17 04:15:00|21.18|19.17|21.2|19.18|21.21|19.19|21.17|19.15|0
1758082800000|2025-09-17 04:20:00|21.19|19.17|21.21|19.19|21.22|19.2|21.18|19.16|0
1758083100000|2025-09-17 04:25:00|21.22|19.2|21.19|19.18|21.22|19.2|21.19|19.17|0
1758083400000|2025-09-17 04:30:00|21.2|19.17|21.16|19.14|21.2|19.17|21.15|19.14|0
1758083700000|2025-09-17 04:35:00|21.15|19.13|21.17|19.16|21.17|19.16|21.14|19.13|0
1758084000000|2025-09-17 04:40:00|21.18|19.15|21.18|19.16|21.18|19.16|21.17|19.15|0
1758084300000|2025-09-17 04:45:00|21.17|19.17|21.19|19.17|21.19|19.18|21.17|19.16|0
1758084600000|2025-09-17 04:50:00|21.18|19.16|21.18|19.17|21.18|19.17|21.18|19.16|0
1758084900000|2025-09-17 04:55:00|21.17|19.16|21.18|19.16|21.19|19.17|21.17|19.16|0
1758085200000|2025-09-17 05:00:00|21.19|19.17|21.18|19.16|21.19|19.17|21.14|19.13|0
1758085500000|2025-09-17 05:05:00|21.19|19.17|21.2|19.18|21.25|19.22|21.18|19.16|0
1758085800000|2025-09-17 05:10:00|21.19|19.17|21.21|19.19|21.21|19.19|21.19|19.17|0
1758086100000|2025-09-17 05:15:00|21.22|19.2|21.2|19.18|21.23|19.21|21.19|19.17|0
1758086400000|2025-09-17 05:20:00|21.19|19.17|21.2|19.19|21.22|19.2|21.19|19.17|0
1758086700000|2025-09-17 05:25:00|21.21|19.18|21.21|19.19|21.22|19.2|21.2|19.18|0
1758087000000|2025-09-17 05:30:00|21.22|19.2|21.26|19.23|21.28|19.25|21.21|19.19|0
1758087300000|2025-09-17 05:35:00|21.25|19.22|21.26|19.23|21.28|19.25|21.24|19.22|0
1758087600000|2025-09-17 05:40:00|21.25|19.19|21.2|19.18|21.26|19.22|21.19|19.17|0
1758087900000|2025-09-17 05:45:00|21.19|19.17|21.22|19.2|21.23|19.21|21.18|19.17|0
1758088200000|2025-09-17 05:50:00|21.23|19.21|21.21|19.19|21.24|19.21|21.21|19.19|0
1758088500000|2025-09-17 05:55:00|21.22|19.2|21.22|19.2|21.22|19.2|21.21|19.19|0
1758088800000|2025-09-17 06:00:00|21.21|19.19|21.12|19.11|21.22|19.2|21.1|19.09|0
1758089100000|2025-09-17 06:05:00|21.11|19.1|21.11|19.1|21.13|19.12|21.1|19.09|0
1758089400000|2025-09-17 06:10:00|21.12|19.11|21.15|19.14|21.17|19.15|21.09|19.08|0
1758089700000|2025-09-17 06:15:00|21.16|19.15|21.15|19.14|21.18|19.16|21.14|19.13|0
1758090000000|2025-09-17 06:20:00|21.14|19.13|21.1|19.09|21.16|19.14|21.09|19.09|0
1758090300000|2025-09-17 06:25:00|21.05|19.04|21.06|19.05|21.08|19.07|21.03|19.02|0
1758090600000|2025-09-17 06:30:00|21.05|19.04|21.04|19.04|21.08|19.08|21.04|19.04|0
1758090900000|2025-09-17 06:35:00|21.07|19.06|21.09|19.08|21.09|19.08|21.04|19.04|0
1758091200000|2025-09-17 06:40:00|21.1|19.09|21.05|19.04|21.11|19.1|21.05|19.04|0
1758091500000|2025-09-17 06:45:00|21.04|19.03|21.04|19.04|21.06|19.06|21.03|19.03|0
1758091800000|2025-09-17 06:50:00|21.03|19.03|21.04|19.04|21.05|19.05|21.03|19.02|0
1758092100000|2025-09-17 06:55:00|21.05|19.03|21.07|19.06|21.07|19.06|21.03|19.03|0
1758092400000|2025-09-17 07:00:00|21.06|19.07|21.05|19.04|21.09|19.08|21.03|19.03|0
1758092700000|2025-09-17 07:05:00|21.04|19.03|20.99|18.99|21.05|19.05|20.98|18.98|0
1758093000000|2025-09-17 07:10:00|21|19|21.02|19.02|21.03|19.02|20.98|18.98|0
1758093300000|2025-09-17 07:15:00|21.03|19.03|20.99|18.99|21.03|19.03|20.99|18.99|0
1758093600000|2025-09-17 07:20:00|21|19|20.99|18.99|21.01|19.01|20.97|18.98|0
1758093900000|2025-09-17 07:25:00|21|19|20.99|18.99|21.01|19.01|20.97|18.98|0
1758094200000|2025-09-17 07:30:00|21|19|20.96|18.96|21|19|20.93|18.94|0
1758094500000|2025-09-17 07:35:00|20.97|18.97|20.94|18.95|20.98|18.98|20.93|18.94|0
1758094800000|2025-09-17 07:40:00|20.95|18.94|20.96|18.96|20.98|18.98|20.94|18.94|0
1758095100000|2025-09-17 07:45:00|20.95|18.97|20.98|18.98|20.98|18.98|20.94|18.95|0
1758095400000|2025-09-17 07:50:00|20.97|18.97|20.96|18.96|20.99|18.99|20.95|18.96|0
1758095700000|2025-09-17 07:55:00|20.95|18.97|20.94|18.94|20.97|18.98|20.94|18.94|0
1758096000000|2025-09-17 08:00:00|20.96|18.96|20.98|18.99|20.99|18.99|20.94|18.94|0
1758096300000|2025-09-17 08:05:00|21|19|20.96|18.96|21.01|19|20.95|18.95|0
1758096600000|2025-09-17 08:10:00|20.97|18.97|20.97|18.97|20.99|18.99|20.95|18.95|0
1758096900000|2025-09-17 08:15:00|20.95|18.95|21.01|19.01|21.04|19.03|20.94|18.95|0
1758097200000|2025-09-17 08:20:00|21|19|21.02|19.02|21.02|19.02|21|19|0
1758097500000|2025-09-17 08:25:00|21.03|19.01|20.99|18.99|21.04|19.03|20.99|18.99|0
1758097800000|2025-09-17 08:30:00|21|19|21.18|19.16|21.19|19.17|21|19|0
1758098100000|2025-09-17 08:35:00|21.19|19.17|21.12|19.11|21.32|19.29|21.08|19.07|0
1758098400000|2025-09-17 08:40:00|21.11|19.1|21.16|19.14|21.33|19.3|21.11|19.1|0
1758098700000|2025-09-17 08:45:00|21.15|19.11|21.02|19.02|21.16|19.14|20.99|18.99|0
1758099000000|2025-09-17 08:50:00|21.01|19.01|21.02|19.02|21.03|19.02|20.94|18.95|0
1758099300000|2025-09-17 08:55:00|21.01|19.01|21|19|21.02|19.02|20.97|18.98|0
1758099600000|2025-09-17 09:00:00|20.99|18.99|20.95|18.95|21.01|19.01|20.93|18.94|0
1758099900000|2025-09-17 09:05:00|20.94|18.94|20.95|18.95|20.97|18.97|20.93|18.94|0
1758100200000|2025-09-17 09:10:00|20.94|18.96|20.95|18.96|20.98|18.98|20.93|18.94|0
1758100500000|2025-09-17 09:15:00|20.94|18.95|20.95|18.95|20.97|18.98|20.94|18.94|0
1758100800000|2025-09-17 09:20:00|20.94|18.94|20.93|18.93|20.96|18.97|20.91|18.92|0
1758101100000|2025-09-17 09:25:00|20.91|18.92|20.94|18.94|20.97|18.98|20.91|18.92|0
1758101400000|2025-09-17 09:30:00|20.93|18.96|20.91|18.92|20.97|18.98|20.9|18.91|0
1758101700000|2025-09-17 09:35:00|20.92|18.93|20.9|18.91|20.92|18.93|20.89|18.9|0
1758102000000|2025-09-17 09:40:00|20.91|18.92|20.93|18.94|20.93|18.94|20.88|18.89|0
1758102300000|2025-09-17 09:45:00|20.92|18.93|20.97|18.97|20.98|18.99|20.92|18.92|0
1758102600000|2025-09-17 09:50:00|20.96|18.96|20.96|18.96|20.99|19|20.94|18.95|0
1758102900000|2025-09-17 09:55:00|20.95|18.95|20.96|18.96|20.98|18.99|20.94|18.95|0
1758103200000|2025-09-17 10:00:00|20.97|18.97|20.95|18.96|20.98|18.98|20.93|18.94|0
1758103500000|2025-09-17 10:05:00|20.96|18.97|20.96|18.96|20.98|18.98|20.95|18.95|0
1758103800000|2025-09-17 10:10:00|20.97|18.97|21|19|21|19|20.95|18.96|0
1758104100000|2025-09-17 10:15:00|20.99|18.99|20.96|18.96|21|19|20.95|18.95|0
1758104400000|2025-09-17 10:20:00|20.97|18.97|20.94|18.95|20.97|18.97|20.93|18.94|0
1758104700000|2025-09-17 10:25:00|20.95|18.94|20.96|18.96|20.99|18.99|20.93|18.94|0
1758105000000|2025-09-17 10:30:00|20.95|18.97|21.23|19.21|21.24|19.21|20.95|18.97|0
1758105300000|2025-09-17 10:35:00|21.24|19.2|21.17|19.15|21.29|19.26|21.16|19.14|0
1758105600000|2025-09-17 10:40:00|21.16|19.14|21.16|19.15|21.2|19.18|21.14|19.13|0
1758105900000|2025-09-17 10:45:00|21.15|19.13|21.19|19.17|21.19|19.17|21.14|19.13|0
1758106200000|2025-09-17 10:50:00|21.17|19.15|21.22|19.2|21.24|19.21|21.17|19.15|0
1758106500000|2025-09-17 10:55:00|21.23|19.21|21.31|19.28|21.33|19.3|21.2|19.18|0
1758106800000|2025-09-17 11:00:00|21.3|19.27|21.37|19.34|21.4|19.37|21.29|19.26|0
1758107100000|2025-09-17 11:05:00|21.38|19.33|21.32|19.29|21.4|19.36|21.26|19.24|0
1758107400000|2025-09-17 11:10:00|21.33|19.28|21.32|19.29|21.34|19.31|21.16|19.15|0
1758107700000|2025-09-17 11:15:00|21.16|19.15|21.32|19.29|21.35|19.32|21.16|19.14|0
1758108000000|2025-09-17 11:20:00|21.31|19.28|21.33|19.3|21.33|19.3|21.3|19.27|0
1758108300000|2025-09-17 11:25:00|21.34|19.31|21.33|19.29|21.34|19.31|21.18|19.16|0
1758108600000|2025-09-17 11:30:00|21.34|19.3|21.33|19.29|21.34|19.31|21.31|19.28|0
1758108900000|2025-09-17 11:35:00|21.32|19.3|21.42|19.38|21.44|19.4|21.31|19.28|0
1758109200000|2025-09-17 11:40:00|21.43|19.39|21.38|19.34|21.43|19.39|21.36|19.32|0
1758109500000|2025-09-17 11:45:00|21.37|19.33|21.27|19.24|21.39|19.35|21.25|19.23|0
1758109800000|2025-09-17 11:50:00|21.26|19.25|21.15|19.14|21.26|19.25|21.15|19.14|0
1758110100000|2025-09-17 11:55:00|21.16|19.15|21.22|19.2|21.24|19.22|21.15|19.14|0
1758110400000|2025-09-17 12:00:00|21.23|19.21|21.22|19.19|21.23|19.21|21.16|19.14|0
1758110700000|2025-09-17 12:05:00|21.23|19.2|21.17|19.15|21.24|19.21|21.16|19.15|0
1758111000000|2025-09-17 12:10:00|21.18|19.16|21.17|19.15|21.23|19.2|21.16|19.14|0
1758111300000|2025-09-17 12:15:00|21.16|19.16|21.16|19.14|21.2|19.18|21.14|19.13|0
1758111600000|2025-09-17 12:20:00|21.15|19.15|21.16|19.14|21.19|19.17|21.15|19.14|0
1758111900000|2025-09-17 12:25:00|21.15|19.15|21.14|19.12|21.18|19.16|21.14|19.12|0
1758112200000|2025-09-17 12:30:00|21.17|19.13|21.07|19.06|21.17|19.16|18.61|16.83|0
1758112500000|2025-09-17 12:35:00|21.06|19.05|20.95|18.96|21.07|19.07|20.95|18.96|0
1758112800000|2025-09-17 12:40:00|20.96|18.95|21.01|19.01|21.03|19.02|20.95|18.95|0
1758113100000|2025-09-17 12:45:00|21.02|19.02|21.02|19.02|21.04|19.03|20.98|18.98|0
1758113400000|2025-09-17 12:50:00|21.03|19.03|20.94|18.95|21.04|19.04|20.93|18.93|0
1758113700000|2025-09-17 12:55:00|20.93|18.94|20.96|18.96|20.97|18.97|20.93|18.94|0
1758114000000|2025-09-17 13:00:00|20.97|18.97|20.86|18.87|20.98|18.98|20.84|18.86|0
1758114300000|2025-09-17 13:05:00|20.85|18.86|20.86|18.87|20.87|18.88|20.84|18.86|0
1758114600000|2025-09-17 13:10:00|20.85|18.86|20.85|18.87|20.86|18.87|20.83|18.84|0
1758114900000|2025-09-17 13:15:00|20.86|18.88|20.82|18.83|20.87|18.88|20.78|18.8|0
1758115200000|2025-09-17 13:20:00|20.81|18.84|20.7|18.73|20.82|18.84|20.69|18.72|0
1758115500000|2025-09-17 13:25:00|20.71|18.74|20.1|18.19|20.71|18.74|20.1|18.19|0
1758115800000|2025-09-17 13:30:00|20.6|18.64|20.62|18.65|20.68|18.71|20.55|18.6|0
1758116100000|2025-09-17 13:35:00|20.61|18.63|20.6|18.64|20.63|18.67|20.51|18.55|0
1758116400000|2025-09-17 13:40:00|20.59|18.63|20.7|18.73|20.71|18.74|20.56|18.6|0
1758116700000|2025-09-17 13:45:00|20.69|18.72|20.55|18.59|20.74|18.76|20.47|18.52|0
1758117000000|2025-09-17 13:50:00|20.54|18.58|20.5|18.55|20.54|18.58|20.41|18.47|0
1758117300000|2025-09-17 13:55:00|20.57|18.61|20.68|18.71|20.7|18.72|20.46|18.52|0
1758117600000|2025-09-17 14:00:00|20.67|18.7|20.7|18.73|20.82|18.83|20.66|18.69|0
1758117900000|2025-09-17 14:05:00|20.71|18.72|20.74|18.77|20.8|18.82|20.67|18.7|0
1758118200000|2025-09-17 14:10:00|20.75|18.78|20.67|18.7|20.78|18.8|20.67|18.7|0
1758118500000|2025-09-17 14:15:00|20.68|18.71|20.72|18.75|20.81|18.82|20.66|18.69|0
1758118800000|2025-09-17 14:20:00|20.71|18.74|20.66|18.69|20.75|18.77|20.65|18.68|0
1758119100000|2025-09-17 14:25:00|20.67|18.7|20.68|18.71|20.71|18.73|20.64|18.68|0
1758119400000|2025-09-17 14:30:00|20.69|18.72|20.66|18.69|20.73|18.76|20.63|18.67|0
1758119700000|2025-09-17 14:35:00|20.67|18.7|20.62|18.66|20.7|18.73|20.62|18.66|0
1758120000000|2025-09-17 14:40:00|20.63|18.65|20.59|18.62|20.63|18.66|20.54|18.59|0
1758120300000|2025-09-17 14:45:00|20.58|18.61|20.56|18.6|20.6|18.64|20.55|18.59|0
1758120600000|2025-09-17 14:50:00|20.57|18.61|20.57|18.61|20.61|18.65|20.53|18.57|0
1758120900000|2025-09-17 14:55:00|20.56|18.6|20.58|18.62|20.61|18.64|20.44|18.49|0
1758121200000|2025-09-17 15:00:00|20.56|18.6|20.58|18.62|20.62|18.65|20.55|18.59|0
1758121500000|2025-09-17 15:05:00|20.57|18.61|20.56|18.6|20.68|18.71|20.56|18.6|0
1758121800000|2025-09-17 15:10:00|20.57|18.61|20.62|18.66|20.62|18.66|20.54|18.58|0
1758122100000|2025-09-17 15:15:00|20.63|18.65|20.62|18.66|20.65|18.68|20.55|18.6|0
1758122400000|2025-09-17 15:20:00|20.61|18.65|20.69|18.72|20.7|18.73|20.61|18.65|0
1758122700000|2025-09-17 15:25:00|20.68|18.71|20.72|18.75|20.76|18.78|20.67|18.7|0
1758123000000|2025-09-17 15:30:00|20.73|18.76|20.73|18.76|20.76|18.78|20.69|18.72|0
1758123300000|2025-09-17 15:35:00|20.72|18.75|20.72|18.75|20.75|18.77|20.66|18.7|0
1758123600000|2025-09-17 15:40:00|20.73|18.76|20.67|18.7|20.76|18.78|20.66|18.7|0
1758123900000|2025-09-17 15:45:00|20.66|18.71|20.72|18.75|20.74|18.77|20.66|18.69|0
1758124200000|2025-09-17 15:50:00|20.71|18.74|20.72|18.75|20.75|18.77|20.66|18.69|0
1758124500000|2025-09-17 15:55:00|20.73|18.74|20.67|18.7|20.73|18.76|20.65|18.68|0
1758124800000|2025-09-17 16:00:00|20.66|18.69|20.68|18.71|20.73|18.75|20.65|18.68|0
1758125100000|2025-09-17 16:05:00|20.67|18.7|20.72|18.74|20.74|18.77|20.64|18.68|0
1758125400000|2025-09-17 16:10:00|20.73|18.75|20.78|18.8|20.79|18.81|20.72|18.74|0
1758125700000|2025-09-17 16:15:00|20.83|18.85|20.84|18.85|20.85|18.86|20.8|18.82|0
1758126000000|2025-09-17 16:20:00|20.83|18.84|20.89|18.9|20.89|18.9|20.81|18.82|0
1758126300000|2025-09-17 16:25:00|20.87|18.88|20.93|18.93|20.96|18.96|20.86|18.88|0
1758126600000|2025-09-17 16:30:00|20.94|18.94|21|19|21.01|19.01|20.9|18.91|0
1758126900000|2025-09-17 16:35:00|20.99|18.99|21.11|19.1|21.11|19.1|20.97|18.98|0
1758127200000|2025-09-17 16:40:00|21.1|19.09|21.09|19.08|21.18|19.16|21.06|19.06|0
1758127500000|2025-09-17 16:45:00|21.1|19.09|21.19|19.18|21.24|19.21|21.1|19.09|0
1758127800000|2025-09-17 16:50:00|21.18|19.17|21.15|19.13|21.19|19.17|21.06|19.05|0
1758128100000|2025-09-17 16:55:00|21.14|19.11|21.13|19.12|21.17|19.16|21.11|19.1|0
1758128400000|2025-09-17 17:00:00|21.12|19.11|21.08|19.08|21.15|19.14|21.07|19.06|0
1758128700000|2025-09-17 17:05:00|21.07|19.07|21.04|19.04|21.08|19.08|21.02|19.02|0
1758129000000|2025-09-17 17:10:00|21.03|19.03|21.03|19.03|21.07|19.06|21|19|0
1758129300000|2025-09-17 17:15:00|21.04|19.04|21.03|19.03|21.05|19.05|21.01|19.01|0
1758129600000|2025-09-17 17:20:00|21.04|19.04|21.02|19.02|21.1|19.09|21.01|19.01|0
1758129900000|2025-09-17 17:25:00|21.03|19.01|20.99|18.99|21.07|19.06|20.96|18.97|0
1758130200000|2025-09-17 17:30:00|20.98|18.98|20.89|18.9|20.98|18.98|20.86|18.87|0
1758130500000|2025-09-17 17:35:00|20.9|18.91|20.81|18.83|20.9|18.91|20.8|18.82|0
1758130800000|2025-09-17 17:40:00|20.82|18.82|20.83|18.85|20.86|18.87|20.79|18.81|0
1758131100000|2025-09-17 17:45:00|20.84|18.86|20.93|18.94|20.94|18.95|20.82|18.84|0
1758131400000|2025-09-17 17:50:00|20.92|18.93|20.81|18.83|20.96|18.96|20.81|18.83|0
1758131700000|2025-09-17 17:55:00|20.83|18.84|21.19|18.31|21.24|18.87|20.75|18.3|0
1758132000000|2025-09-17 18:00:00|21.18|18.3|20.49|17.61|22.35|19.47|17.87|14.99|0
1758132300000|2025-09-17 18:05:00|20.47|17.59|20.89|18.01|20.89|18.01|20.43|17.55|0
1758132600000|2025-09-17 18:10:00|20.88|18|21.52|18.64|21.52|18.64|20.82|17.94|0
1758132900000|2025-09-17 18:15:00|21.54|18.66|21.25|18.37|21.71|18.83|21.13|18.25|0
1758133200000|2025-09-17 18:20:00|21.28|18.4|20.99|18.11|21.45|18.57|20.85|17.97|0
1758133500000|2025-09-17 18:25:00|21|18.12|20.69|17.81|21.08|18.2|20.66|17.78|0
1758133800000|2025-09-17 18:30:00|20.68|17.8|21.17|18.29|21.34|18.46|20.5|17.62|0
1758134100000|2025-09-17 18:35:00|21.15|18.27|21.48|18.6|21.53|18.65|20.92|18.04|0
1758134400000|2025-09-17 18:40:00|21.52|18.64|21.53|18.65|22.86|19.98|21.25|18.37|0
1758134700000|2025-09-17 18:45:00|21.52|18.64|21.44|18.56|21.95|19.07|21.24|18.36|0
1758135000000|2025-09-17 18:50:00|21.43|18.55|22.13|18.77|22.36|19.18|21.33|18.45|0
1758135300000|2025-09-17 18:55:00|22.14|18.78|21.14|17.78|22.14|18.78|21.1|17.74|0
1758135600000|2025-09-17 19:00:00|21.16|17.8|20.88|17.52|21.18|17.82|20.73|17.37|0
1758135900000|2025-09-17 19:05:00|20.86|17.5|20.63|17.27|20.96|17.6|20.48|17.12|0
1758136200000|2025-09-17 19:10:00|20.62|17.26|20.97|17.61|21.01|17.65|20.37|17.01|0
1758136500000|2025-09-17 19:15:00|20.96|17.6|20.64|17.28|20.96|17.6|20.44|17.08|0
1758136800000|2025-09-17 19:20:00|20.66|17.3|20.14|17.26|20.74|17.38|20.04|17.05|0
1758137100000|2025-09-17 19:25:00|20.12|17.24|20.15|17.27|20.21|17.33|20.04|17.16|0
1758137400000|2025-09-17 19:30:00|20.18|17.3|20.52|17.64|20.58|17.7|20.12|17.24|0
1758137700000|2025-09-17 19:35:00|20.51|17.63|20.49|17.61|20.58|17.7|20.3|17.42|0
1758138000000|2025-09-17 19:40:00|20.48|17.6|20.43|17.55|20.59|17.71|20.39|17.51|0
1758138300000|2025-09-17 19:45:00|20.44|17.56|20.15|18.23|20.7|18.27|19.97|17.56|0
1758138600000|2025-09-17 19:50:00|20.08|18.17|20.1|18.19|20.29|18.35|19.99|18.09|0
1758138900000|2025-09-17 19:55:00|20.09|18.17|20.09|18.18|20.34|18.4|19.94|18.04|0
1758139200000|2025-09-17 20:00:00|20.12|18.2|19.96|18.05|20.15|18.23|19.86|17.97|0
1758139500000|2025-09-17 20:05:00|19.98|18.06|19.96|18.06|19.98|18.07|19.86|17.97|0
1758139800000|2025-09-17 20:10:00|20.05|18.14|20.1|18.18|20.12|18.2|20.02|18.11|0
1758140100000|2025-09-17 20:15:00|20.09|18.19|20.06|18.15|20.13|18.21|20.06|18.15|0
1758140400000|2025-09-17 20:20:00|20.05|18.14|20.15|18.24|20.21|18.28|20.05|18.14|0
1758140700000|2025-09-17 20:25:00|20.13|18.23|20.07|18.16|20.17|18.25|20.06|18.15|0
1758141000000|2025-09-17 20:30:00|20.04|18.13|20.07|18.16|20.1|18.19|20.04|18.13|0
1758141300000|2025-09-17 20:35:00|20.06|18.15|20.08|18.17|20.11|18.2|20.06|18.15|0
1758141600000|2025-09-17 20:40:00|20.09|18.16|20.11|18.19|20.11|18.19|20.06|18.15|0
1758141900000|2025-09-17 20:45:00|20.1|18.2|20.12|18.2|20.12|18.2|20.09|18.17|0
1758142200000|2025-09-17 20:50:00|20.11|18.19|20.09|18.18|20.12|18.21|20.08|18.17|0
1758142500000|2025-09-17 20:55:00|20.14|18.14|20.05|18.05|20.14|18.14|20.03|18.03|0
1758142800000|2025-09-17 21:00:00|20.06|18.06|20.07|18.07|20.08|18.08|20.06|18.06|0
1758143100000|2025-09-17 21:05:00|20.08|18.08|20.07|18.07|20.08|18.08|20.07|18.07|0
1758143400000|2025-09-17 21:10:00|20.06|18.06|20.05|18.05|20.07|18.07|20.05|18.05|0
1758143700000|2025-09-17 21:15:00|20.06|18.06|20.08|18.08|20.08|18.08|20.05|18.05|0
1758144000000|2025-09-17 21:20:00|20.09|18.09|20.09|18.09|20.09|18.09|20.09|18.09|0
1758144300000|2025-09-17 21:25:00|20.08|18.08|20.08|18.08|20.08|18.08|20.07|18.07|0
1758144600000|2025-09-17 21:30:00|20.07|18.07|20.08|18.08|20.08|18.08|20.07|18.07|0
1758144900000|2025-09-17 21:35:00|20.07|18.07|20.07|18.07|20.08|18.08|20.07|18.07|0
1758145200000|2025-09-17 21:40:00|20.06|18.06|20.06|18.06|20.06|18.06|20.06|18.06|0
1758145800000|2025-09-17 21:50:00|20.05|18.05|20.06|18.06|20.06|18.06|20.05|18.05|0
1758146100000|2025-09-17 21:55:00|20.07|18.07|20.07|18.07|20.07|18.07|20.07|18.07|0
1758146400000|2025-09-17 22:00:00|20.05|18.05|20.03|18.03|20.09|18.09|20.01|18.01|0
1758146700000|2025-09-17 22:05:00|20.02|18.02|19.97|17.97|20.03|18.03|19.96|17.96|0
1758147000000|2025-09-17 22:10:00|19.96|17.96|19.95|17.95|19.99|17.99|19.94|17.94|0
1758147300000|2025-09-17 22:15:00|19.94|17.94|19.94|17.94|19.95|17.95|19.93|17.93|0
1758147600000|2025-09-17 22:20:00|19.93|17.93|19.9|17.9|19.94|17.94|19.9|17.9|0
1758147900000|2025-09-17 22:25:00|19.89|17.89|19.86|17.86|19.89|17.89|19.84|17.84|0
1758148200000|2025-09-17 22:30:00|19.87|17.87|19.82|17.82|19.87|17.87|19.82|17.82|0
1758148500000|2025-09-17 22:35:00|19.81|17.81|19.78|17.78|19.83|17.83|19.78|17.78|0
1758148800000|2025-09-17 22:40:00|19.79|17.79|19.74|17.74|19.79|17.79|19.73|17.73|0
1758149100000|2025-09-17 22:45:00|19.73|17.73|19.64|17.64|19.75|17.75|19.64|17.64|0
1758149400000|2025-09-17 22:50:00|19.65|17.65|19.6|17.6|19.65|17.65|19.6|17.6|0
1758149700000|2025-09-17 22:55:00|19.61|17.61|19.63|17.63|19.63|17.63|19.6|17.6|0
1758150000000|2025-09-17 23:00:00|19.62|17.62|19.59|17.59|19.62|17.62|19.59|17.59|0
1758150300000|2025-09-17 23:05:00|19.58|17.58|19.59|17.59|19.61|17.61|19.57|17.57|0
1758150600000|2025-09-17 23:10:00|19.58|17.58|19.61|17.61|19.62|17.62|19.57|17.57|0
1758150900000|2025-09-17 23:15:00|19.6|17.6|19.59|17.59|19.61|17.61|19.57|17.57|0
1758151200000|2025-09-17 23:20:00|19.6|17.6|19.59|17.59|19.6|17.6|19.58|17.58|0
1758151500000|2025-09-17 23:25:00|19.58|17.58|19.59|17.59|19.6|17.6|19.58|17.58|0
1758151800000|2025-09-17 23:30:00|19.58|17.58|19.57|17.57|19.58|17.58|19.54|17.54|0
1758152100000|2025-09-17 23:35:00|19.56|17.56|19.59|17.59|19.6|17.6|19.56|17.56|0
1758152400000|2025-09-17 23:40:00|19.6|17.6|19.62|17.62|19.63|17.63|19.59|17.59|0
1758152700000|2025-09-17 23:45:00|19.61|17.61|19.57|17.57|19.62|17.62|19.57|17.57|0
1758153000000|2025-09-17 23:50:00|19.58|17.58|19.56|17.56|19.59|17.59|19.56|17.56|0
1758153300000|2025-09-17 23:55:00|19.55|17.55|19.57|17.57|19.57|17.57|19.55|17.55|0
1758153600000|2025-09-18 00:00:00|19.56|17.56|19.65|17.65|19.65|17.65|19.56|17.56|0
1758153900000|2025-09-18 00:05:00|19.64|17.64|19.63|17.63|19.65|17.65|19.61|17.61|0
1758154200000|2025-09-18 00:10:00|19.62|17.62|19.63|17.63|19.65|17.65|19.61|17.61|0
1758154500000|2025-09-18 00:15:00|19.64|17.64|19.56|17.7|19.64|17.71|19.54|17.63|0
1758154800000|2025-09-18 00:20:00|19.57|17.71|19.63|17.76|19.66|17.78|19.56|17.69|0
1758155100000|2025-09-18 00:25:00|19.62|17.75|19.62|17.75|19.74|17.86|19.61|17.74|0
1758155400000|2025-09-18 00:30:00|19.63|17.76|19.61|17.75|19.64|17.77|19.6|17.73|0
1758155700000|2025-09-18 00:35:00|19.62|17.76|19.64|17.77|19.64|17.77|19.61|17.75|0
1758156000000|2025-09-18 00:40:00|19.63|17.76|19.58|17.71|19.64|17.77|19.56|17.7|0
1758156300000|2025-09-18 00:45:00|19.57|17.72|19.58|17.71|19.58|17.72|19.56|17.7|0
1758156600000|2025-09-18 00:50:00|19.59|17.72|19.62|17.76|19.64|17.77|19.55|17.69|0
1758156900000|2025-09-18 00:55:00|19.63|17.77|19.62|17.76|19.64|17.77|19.6|17.73|0
1758157200000|2025-09-18 01:00:00|19.61|17.75|19.57|17.71|19.64|17.77|19.57|17.71|0
1758157500000|2025-09-18 01:05:00|19.58|17.72|19.57|17.71|19.59|17.72|19.52|17.66|0
1758157800000|2025-09-18 01:10:00|19.58|17.72|19.53|17.67|19.58|17.72|19.52|17.66|0
1758158100000|2025-09-18 01:15:00|19.54|17.68|19.57|17.71|19.6|17.73|19.53|17.67|0
1758158400000|2025-09-18 01:20:00|19.58|17.72|19.62|17.75|19.64|17.77|19.57|17.7|0
1758158700000|2025-09-18 01:25:00|19.63|17.76|19.63|17.76|19.65|17.78|19.61|17.74|0
1758159000000|2025-09-18 01:30:00|19.62|17.75|19.56|17.7|19.64|17.77|19.56|17.7|0
1758159300000|2025-09-18 01:35:00|19.55|17.69|19.56|17.7|19.57|17.71|19.55|17.69|0
1758159600000|2025-09-18 01:40:00|19.57|17.71|19.57|17.7|19.59|17.72|19.56|17.69|0
1758159900000|2025-09-18 01:45:00|19.56|17.69|19.51|17.65|19.57|17.71|19.51|17.65|0
1758160200000|2025-09-18 01:50:00|19.52|17.66|19.49|17.63|19.53|17.67|19.49|17.63|0
1758160500000|2025-09-18 01:55:00|19.51|17.65|19.46|17.6|19.52|17.66|19.45|17.59|0
1758160800000|2025-09-18 02:00:00|19.47|17.61|19.47|17.62|19.5|17.64|19.47|17.61|0
1758161100000|2025-09-18 02:05:00|19.48|17.63|19.46|17.61|19.49|17.63|19.46|17.61|0
1758161400000|2025-09-18 02:10:00|19.47|17.6|19.46|17.6|19.47|17.62|19.44|17.59|0
1758161700000|2025-09-18 02:15:00|19.45|17.59|19.46|17.61|19.46|17.61|19.44|17.59|0
1758162000000|2025-09-18 02:20:00|19.45|17.6|19.48|17.62|19.49|17.63|19.45|17.6|0
1758162300000|2025-09-18 02:25:00|19.47|17.63|19.47|17.62|19.49|17.63|19.46|17.61|0
1758162600000|2025-09-18 02:30:00|19.48|17.61|19.47|17.61|19.48|17.62|19.46|17.61|0
1758162900000|2025-09-18 02:35:00|19.46|17.6|19.42|17.57|19.47|17.61|19.4|17.56|0
1758163200000|2025-09-18 02:40:00|19.43|17.58|19.42|17.57|19.44|17.59|19.41|17.56|0
1758163500000|2025-09-18 02:45:00|19.41|17.56|19.41|17.56|19.42|17.57|19.4|17.55|0
1758163800000|2025-09-18 02:50:00|19.4|17.55|19.42|17.57|19.46|17.61|19.35|17.51|0
1758164100000|2025-09-18 02:55:00|19.43|17.58|19.41|17.56|19.43|17.58|19.4|17.55|0
1758164400000|2025-09-18 03:00:00|19.4|17.55|19.35|17.51|19.41|17.56|19.32|17.48|0
1758164700000|2025-09-18 03:05:00|19.34|17.5|19.36|17.51|19.38|17.54|19.34|17.5|0
1758165000000|2025-09-18 03:10:00|19.35|17.52|19.33|17.48|19.39|17.55|19.26|17.43|0
1758165300000|2025-09-18 03:15:00|19.32|17.47|19.3|17.47|19.33|17.49|19.29|17.45|0
1758165600000|2025-09-18 03:20:00|19.31|17.46|19.26|17.42|19.32|17.48|19.25|17.42|0
1758165900000|2025-09-18 03:25:00|19.27|17.43|19.26|17.43|19.28|17.44|19.24|17.41|0
1758166200000|2025-09-18 03:30:00|19.25|17.42|19.26|17.43|19.27|17.43|19.24|17.41|0
1758166500000|2025-09-18 03:35:00|19.27|17.42|19.26|17.42|19.28|17.44|19.24|17.41|0
1758166800000|2025-09-18 03:40:00|19.25|17.43|19.27|17.44|19.28|17.44|19.25|17.42|0
1758167100000|2025-09-18 03:45:00|19.28|17.45|19.31|17.47|19.32|17.48|19.26|17.42|0
1758167400000|2025-09-18 03:50:00|19.32|17.48|19.31|17.47|19.33|17.49|19.28|17.44|0
1758167700000|2025-09-18 03:55:00|19.3|17.48|19.32|17.48|19.32|17.48|19.29|17.46|0
1758168000000|2025-09-18 04:00:00|19.31|17.47|19.31|17.47|19.34|17.49|19.29|17.45|0
1758168300000|2025-09-18 04:05:00|19.32|17.48|19.3|17.46|19.33|17.49|19.3|17.46|0
1758168600000|2025-09-18 04:10:00|19.31|17.47|19.31|17.47|19.32|17.48|19.3|17.46|0
1758168900000|2025-09-18 04:15:00|19.3|17.46|19.3|17.47|19.33|17.49|19.29|17.46|0
1758169200000|2025-09-18 04:20:00|19.31|17.46|19.29|17.45|19.32|17.48|19.29|17.45|0
1758169500000|2025-09-18 04:25:00|19.28|17.46|19.29|17.45|19.31|17.47|19.28|17.45|0
1758169800000|2025-09-18 04:30:00|19.3|17.46|19.2|17.37|19.3|17.47|19.15|17.33|0
1758170100000|2025-09-18 04:35:00|19.19|17.36|19.19|17.37|19.21|17.38|19.18|17.35|0
1758170400000|2025-09-18 04:40:00|19.2|17.36|19.19|17.37|19.2|17.37|19.18|17.35|0
1758170700000|2025-09-18 04:45:00|19.2|17.36|19.19|17.36|19.2|17.37|19.18|17.36|0
1758171000000|2025-09-18 04:50:00|19.18|17.35|19.21|17.38|19.21|17.38|19.18|17.35|0
1758171300000|2025-09-18 04:55:00|19.2|17.37|19.2|17.37|19.21|17.38|19.19|17.36|0
1758171600000|2025-09-18 05:00:00|19.21|17.38|19.21|17.38|19.22|17.39|19.18|17.36|0
1758171900000|2025-09-18 05:05:00|19.22|17.39|19.2|17.37|19.23|17.4|19.19|17.36|0
1758172200000|2025-09-18 05:10:00|19.21|17.38|19.21|17.38|19.22|17.39|19.19|17.36|0
1758172500000|2025-09-18 05:15:00|19.22|17.39|19.23|17.4|19.24|17.41|19.19|17.36|0
1758172800000|2025-09-18 05:20:00|19.24|17.41|19.23|17.4|19.24|17.41|19.21|17.38|0
1758173100000|2025-09-18 05:25:00|19.24|17.41|19.28|17.44|19.3|17.46|19.22|17.39|0
1758173400000|2025-09-18 05:30:00|19.27|17.43|19.33|17.49|19.35|17.51|19.26|17.42|0
1758173700000|2025-09-18 05:35:00|19.32|17.48|19.31|17.47|19.35|17.51|19.3|17.46|0
1758174000000|2025-09-18 05:40:00|19.3|17.46|19.3|17.46|19.33|17.49|19.29|17.45|0
1758174300000|2025-09-18 05:45:00|19.31|17.47|19.31|17.47|19.33|17.49|19.29|17.45|0
1758174600000|2025-09-18 05:50:00|19.3|17.46|19.3|17.47|19.33|17.49|19.29|17.45|0
1758174900000|2025-09-18 05:55:00|19.31|17.48|19.3|17.46|19.34|17.5|19.29|17.45|0
1758175200000|2025-09-18 06:00:00|19.31|17.47|19.31|17.47|19.34|17.5|19.28|17.45|0
1758175500000|2025-09-18 06:05:00|19.3|17.46|19.31|17.47|19.33|17.49|19.29|17.45|0
1758175800000|2025-09-18 06:10:00|19.3|17.48|19.34|17.49|19.39|17.55|19.3|17.48|0
1758176100000|2025-09-18 06:15:00|19.33|17.5|19.42|17.57|19.44|17.59|19.33|17.49|0
1758176400000|2025-09-18 06:20:00|19.43|17.58|19.42|17.57|19.44|17.59|19.41|17.56|0
1758176700000|2025-09-18 06:25:00|19.41|17.56|19.43|17.58|19.45|17.6|19.4|17.55|0
1758177000000|2025-09-18 06:30:00|19.44|17.59|19.43|17.58|19.49|17.63|19.42|17.57|0
1758177300000|2025-09-18 06:35:00|19.45|17.59|19.34|17.49|19.45|17.6|19.32|17.48|0
1758177600000|2025-09-18 06:40:00|19.33|17.5|19.27|17.44|19.35|17.51|19.27|17.43|0
1758177900000|2025-09-18 06:45:00|19.26|17.43|19.27|17.44|19.3|17.47|19.2|17.37|0
1758178200000|2025-09-18 06:50:00|19.29|17.45|19.21|17.38|19.29|17.45|19.21|17.38|0
1758178500000|2025-09-18 06:55:00|19.23|17.4|19.23|17.4|19.23|17.4|19.21|17.38|0
1758178800000|2025-09-18 07:00:00|19.24|17.41|19.2|17.37|19.25|17.42|19.19|17.37|0
1758179100000|2025-09-18 07:05:00|19.19|17.36|19.19|17.36|19.2|17.37|19.12|17.3|0
1758179400000|2025-09-18 07:10:00|19.2|17.37|19.17|17.35|19.2|17.37|19.17|17.34|0
1758179700000|2025-09-18 07:15:00|19.18|17.36|19.08|17.27|19.2|17.37|19.03|17.22|0
1758180000000|2025-09-18 07:20:00|19.1|17.26|19.18|17.36|19.2|17.37|19.07|17.25|0
1758180300000|2025-09-18 07:25:00|19.19|17.34|19.18|17.35|19.26|17.42|19.16|17.34|0
1758180600000|2025-09-18 07:30:00|19.19|17.36|19.17|17.35|19.21|17.38|19.15|17.33|0
1758180900000|2025-09-18 07:35:00|19.16|17.34|19.18|17.36|19.2|17.37|19.15|17.33|0
1758181200000|2025-09-18 07:40:00|19.16|17.35|19.14|17.32|19.2|17.37|19.13|17.3|0
1758181500000|2025-09-18 07:45:00|19.13|17.31|19.02|17.2|19.14|17.32|19|17.19|0
1758181800000|2025-09-18 07:50:00|19.01|17.19|18.97|17.16|19.04|17.23|18.94|17.14|0
1758182100000|2025-09-18 07:55:00|18.98|17.17|18.91|17.11|18.98|17.17|18.9|17.1|0
1758182400000|2025-09-18 08:00:00|18.93|17.12|18.91|17.11|19.02|17.21|18.9|17.1|0
1758182700000|2025-09-18 08:05:00|18.9|17.1|18.98|17.17|19.01|17.2|18.86|17.06|0
1758183000000|2025-09-18 08:10:00|18.97|17.16|18.88|17.08|18.99|17.19|18.85|17.06|0
1758183300000|2025-09-18 08:15:00|18.92|17.11|18.87|17.07|18.92|17.11|18.85|17.05|0
1758183600000|2025-09-18 08:20:00|18.88|17.08|18.86|17.06|18.89|17.09|18.84|17.05|0
1758183900000|2025-09-18 08:25:00|18.87|17.07|18.88|17.08|18.88|17.08|18.83|17.04|0
1758184200000|2025-09-18 08:30:00|18.87|17.07|18.86|17.07|18.9|17.1|18.82|17.03|0
1758184500000|2025-09-18 08:35:00|18.87|17.06|18.81|17.02|18.87|17.07|18.77|16.98|0
1758184800000|2025-09-18 08:40:00|18.8|17.01|18.81|17.02|18.83|17.03|18.8|17.01|0
1758185100000|2025-09-18 08:45:00|18.82|17.03|18.8|17.01|18.88|17.08|18.74|16.96|0
1758185400000|2025-09-18 08:50:00|18.79|17|18.78|16.99|18.84|17.05|18.75|16.96|0
1758185700000|2025-09-18 08:55:00|18.77|16.98|18.73|16.95|18.84|17.05|18.71|16.93|0
1758186000000|2025-09-18 09:00:00|18.72|16.94|18.73|16.95|18.89|17.09|18.7|16.92|0
1758186300000|2025-09-18 09:05:00|18.72|16.94|18.73|16.94|18.74|16.96|18.71|16.92|0
1758186600000|2025-09-18 09:10:00|18.72|16.93|18.78|16.99|18.79|17|18.69|16.91|0
1758186900000|2025-09-18 09:15:00|18.76|16.97|18.84|17.04|18.84|17.05|18.75|16.96|0
1758187200000|2025-09-18 09:20:00|18.83|17.05|18.84|17.04|18.85|17.05|18.8|17.01|0
1758187500000|2025-09-18 09:25:00|18.85|17.05|18.82|17.03|18.85|17.05|18.81|17.02|0
1758187800000|2025-09-18 09:30:00|18.83|17.04|18.77|16.98|18.83|17.04|18.77|16.98|0
1758188100000|2025-09-18 09:35:00|18.76|16.97|18.72|16.94|18.79|17|18.7|16.92|0
1758188400000|2025-09-18 09:40:00|18.73|17.03|18.83|17.04|18.85|17.06|18.72|17.02|0
1758188700000|2025-09-18 09:45:00|18.82|17.03|18.82|17.03|18.85|17.05|18.81|17.02|0
1758189000000|2025-09-18 09:50:00|18.83|17.02|18.85|17.05|18.85|17.05|18.75|16.97|0
1758189300000|2025-09-18 09:55:00|18.83|17.06|18.83|17.04|18.89|17.09|18.82|17.03|0
1758189600000|2025-09-18 10:00:00|18.82|17.03|18.83|17.03|18.88|17.08|18.81|17.02|0
1758189900000|2025-09-18 10:05:00|18.82|17.02|18.83|17.03|18.84|17.05|18.8|17.01|0
1758190200000|2025-09-18 10:10:00|18.84|17.04|18.82|17.03|18.84|17.05|18.82|17.03|0
1758190500000|2025-09-18 10:15:00|18.83|17.04|18.83|17.03|18.85|17.05|18.83|17.03|0
1758190800000|2025-09-18 10:20:00|18.82|17.04|18.83|17.04|18.85|17.05|18.82|17.03|0
1758191100000|2025-09-18 10:25:00|18.84|17.05|18.89|17.09|18.9|17.1|18.83|17.04|0
1758191400000|2025-09-18 10:30:00|18.9|17.1|18.95|17.14|18.96|17.15|18.88|17.08|0
1758191700000|2025-09-18 10:35:00|18.93|17.15|18.92|17.12|18.95|17.15|18.91|17.11|0
1758192000000|2025-09-18 10:40:00|18.91|17.11|18.94|17.14|18.94|17.14|18.9|17.1|0
1758192300000|2025-09-18 10:45:00|18.93|17.13|19|17.19|19|17.19|18.87|17.07|0
1758192600000|2025-09-18 10:50:00|18.99|17.18|18.98|17.17|19|17.19|18.96|17.16|0
1758192900000|2025-09-18 10:55:00|18.97|17.18|18.92|17.12|18.99|17.18|18.9|17.1|0
1758193200000|2025-09-18 11:00:00|18.94|17.14|18.89|17.09|18.94|17.14|18.72|16.94|0
1758193500000|2025-09-18 11:05:00|18.87|17.08|18.86|17.07|18.9|17.1|18.82|17.03|0
1758193800000|2025-09-18 11:10:00|18.87|17.06|18.86|17.06|18.89|17.09|18.85|17.05|0
1758194100000|2025-09-18 11:15:00|18.85|17.05|18.88|17.08|18.9|17.1|18.84|17.05|0
1758194400000|2025-09-18 11:20:00|18.87|17.07|18.88|17.08|18.92|17.11|18.81|17.02|0
1758194700000|2025-09-18 11:25:00|18.87|17.07|18.97|17.16|19|17.19|18.87|17.07|0
1758195000000|2025-09-18 11:30:00|18.98|17.18|18.99|17.18|19|17.19|18.97|17.17|0
1758195300000|2025-09-18 11:35:00|18.98|17.17|19|17.19|19.02|17.21|18.97|17.16|0
1758195600000|2025-09-18 11:40:00|19.01|17.2|19.1|17.28|19.16|17.33|18.99|17.18|0
1758195900000|2025-09-18 11:45:00|19.09|17.27|19.09|17.27|19.14|17.32|19.06|17.24|0
1758196200000|2025-09-18 11:50:00|19.08|17.26|19.15|17.33|19.16|17.33|19.05|17.24|0
1758196500000|2025-09-18 11:55:00|19.13|17.32|19.09|17.27|19.15|17.33|19.07|17.25|0
1758196800000|2025-09-18 12:00:00|19.08|17.26|19.19|17.36|19.2|17.37|17.9|16.2|0
1758197100000|2025-09-18 12:05:00|19.2|17.37|19.1|17.29|19.2|17.37|19.08|17.26|0
1758197400000|2025-09-18 12:10:00|19.12|17.3|19.08|17.27|19.12|17.3|19.05|17.23|0
1758197700000|2025-09-18 12:15:00|19.09|17.26|19.08|17.26|19.11|17.29|19.04|17.22|0
1758198000000|2025-09-18 12:20:00|19.1|17.28|18.92|17.12|19.1|17.28|18.91|17.11|0
1758198300000|2025-09-18 12:25:00|18.91|17.11|18.89|17.09|18.96|17.16|18.77|16.98|0
1758198600000|2025-09-18 12:30:00|18.88|17.08|19.05|17.24|19.08|17.26|18.17|16.44|0
1758198900000|2025-09-18 12:35:00|19.04|17.23|19.05|17.23|19.08|17.26|19.01|17.2|0
1758199200000|2025-09-18 12:40:00|19.04|17.24|19.03|17.22|19.07|17.25|19.02|17.21|0
1758199500000|2025-09-18 12:45:00|19.02|17.21|19.02|17.21|19.06|17.24|19.01|17.2|0
1758199800000|2025-09-18 12:50:00|19.04|17.22|19.15|17.33|19.17|17.34|19.02|17.21|0
1758200100000|2025-09-18 12:55:00|19.16|17.34|19.28|17.44|19.28|17.44|19.11|17.29|0
1758200400000|2025-09-18 13:00:00|19.29|17.45|19.45|17.6|19.5|17.64|19.29|17.45|0
1758200700000|2025-09-18 13:05:00|19.44|17.59|19.44|17.59|19.55|17.69|19.42|17.57|0
1758201000000|2025-09-18 13:10:00|19.45|17.61|19.46|17.6|19.5|17.64|19.39|17.54|0
1758201300000|2025-09-18 13:15:00|19.45|17.59|19.47|17.62|19.48|17.62|19.32|17.48|0
1758201600000|2025-09-18 13:20:00|19.48|17.61|19.47|17.61|19.48|17.62|19.38|17.53|0
1758201900000|2025-09-18 13:25:00|19.48|17.63|19.77|17.89|19.77|17.89|19.42|17.57|0
1758202200000|2025-09-18 13:30:00|19.55|17.69|19.47|17.62|19.66|17.79|19.42|17.57|0
1758202500000|2025-09-18 13:35:00|19.48|17.63|19.8|17.91|19.8|17.91|19.45|17.6|0
1758202800000|2025-09-18 13:40:00|19.79|17.92|19.99|18.09|20.05|18.14|19.73|17.85|0
1758203100000|2025-09-18 13:45:00|20|18.1|19.77|17.89|20.17|18.25|19.76|17.87|0
1758203400000|2025-09-18 13:50:00|19.76|17.88|19.73|17.85|19.76|17.88|19.51|17.65|0
1758203700000|2025-09-18 13:55:00|19.72|17.84|19.52|17.66|19.83|17.94|19.46|17.61|0
1758204000000|2025-09-18 14:00:00|19.51|17.65|19.31|17.47|19.51|17.65|19.31|17.47|0
1758204300000|2025-09-18 14:05:00|19.3|17.46|19.17|17.34|19.36|17.52|19.17|17.34|0
1758204600000|2025-09-18 14:10:00|19.16|17.33|19.2|17.37|19.27|17.44|19.15|17.32|0
1758204900000|2025-09-18 14:15:00|19.19|17.36|19.2|17.38|19.26|17.43|19.11|17.29|0
1758205200000|2025-09-18 14:20:00|19.19|17.36|19.28|17.44|19.36|17.51|19.18|17.36|0
1758205500000|2025-09-18 14:25:00|19.26|17.43|19.33|17.49|19.33|17.49|19.13|17.31|0
1758205800000|2025-09-18 14:30:00|19.32|17.48|19.37|17.53|19.4|17.55|19.21|17.38|0
1758206100000|2025-09-18 14:35:00|19.36|17.52|19.53|17.67|19.55|17.69|19.36|17.52|0
1758206400000|2025-09-18 14:40:00|19.54|17.68|19.59|17.72|19.6|17.73|19.45|17.6|0
1758206700000|2025-09-18 14:45:00|19.58|17.71|19.58|17.72|19.63|17.76|19.5|17.65|0
1758207000000|2025-09-18 14:50:00|19.57|17.71|19.67|17.8|19.72|17.84|19.57|17.71|0
1758207300000|2025-09-18 14:55:00|19.66|17.78|19.69|17.81|19.72|17.84|19.62|17.75|0
1758207600000|2025-09-18 15:00:00|19.65|17.78|19.63|17.76|19.68|17.8|19.55|17.69|0
1758207900000|2025-09-18 15:05:00|19.62|17.75|19.68|17.8|19.79|17.91|19.58|17.71|0
1758208200000|2025-09-18 15:10:00|19.67|17.79|19.65|17.78|19.72|17.84|19.6|17.73|0
1758208500000|2025-09-18 15:15:00|19.64|17.77|19.48|17.63|19.71|17.83|19.43|17.58|0
1758208800000|2025-09-18 15:20:00|19.45|17.6|19.57|17.7|19.6|17.73|19.39|17.55|0
1758209100000|2025-09-18 15:25:00|19.56|17.69|19.64|17.77|19.67|17.8|19.52|17.66|0
1758209400000|2025-09-18 15:30:00|19.62|17.76|19.56|17.69|19.65|17.77|19.53|17.67|0
1758209700000|2025-09-18 15:35:00|19.55|17.7|19.56|17.7|19.59|17.73|19.53|17.67|0
1758210000000|2025-09-18 15:40:00|19.55|17.69|19.66|17.79|19.67|17.8|19.55|17.68|0
1758210300000|2025-09-18 15:45:00|19.65|17.78|19.67|17.8|19.7|17.83|19.61|17.74|0
1758210600000|2025-09-18 15:50:00|19.69|17.81|19.78|17.9|19.9|18.01|19.63|17.76|0
1758210900000|2025-09-18 15:55:00|19.76|17.89|19.71|17.84|19.91|18.01|19.69|17.81|0
1758211200000|2025-09-18 16:00:00|19.73|17.85|19.66|17.79|19.76|17.87|19.61|17.75|0
1758211500000|2025-09-18 16:05:00|19.67|17.8|19.73|17.85|19.79|17.9|19.62|17.75|0
1758211800000|2025-09-18 16:10:00|19.74|17.86|19.5|17.64|19.79|17.91|19.49|17.64|0
1758212100000|2025-09-18 16:15:00|19.51|17.65|19.46|17.61|19.53|17.67|19.38|17.53|0
1758212400000|2025-09-18 16:20:00|19.48|17.62|19.4|17.55|19.48|17.62|19.37|17.53|0
1758212700000|2025-09-18 16:25:00|19.39|17.54|19.41|17.56|19.43|17.58|19.37|17.53|0
1758213000000|2025-09-18 16:30:00|19.4|17.55|19.29|17.46|19.42|17.57|19.28|17.45|0
1758213300000|2025-09-18 16:35:00|19.3|17.45|19.24|17.4|19.32|17.48|19.22|17.39|0
1758213600000|2025-09-18 16:40:00|19.25|17.41|19.23|17.4|19.26|17.42|19.2|17.37|0
1758213900000|2025-09-18 16:45:00|19.22|17.39|19.23|17.39|19.27|17.44|19.15|17.32|0
1758214200000|2025-09-18 16:50:00|19.22|17.4|19.23|17.4|19.26|17.42|19.2|17.37|0
1758214500000|2025-09-18 16:55:00|19.24|17.41|19.23|17.4|19.25|17.42|19.2|17.37|0
1758214800000|2025-09-18 17:00:00|19.24|17.41|19.29|17.45|19.29|17.45|19.18|17.36|0
1758215100000|2025-09-18 17:05:00|19.28|17.44|19.2|17.37|19.3|17.46|19.2|17.37|0
1758215400000|2025-09-18 17:10:00|19.22|17.39|19.28|17.44|19.29|17.45|19.21|17.38|0
1758215700000|2025-09-18 17:15:00|19.27|17.43|19.28|17.45|19.3|17.46|19.21|17.38|0
1758216000000|2025-09-18 17:20:00|19.27|17.44|19.35|17.5|19.35|17.51|19.21|17.38|0
1758216300000|2025-09-18 17:25:00|19.34|17.49|19.33|17.49|19.37|17.53|19.31|17.47|0
1758216600000|2025-09-18 17:30:00|19.34|17.5|19.45|17.6|19.45|17.6|19.31|17.47|0
1758216900000|2025-09-18 17:35:00|19.46|17.61|19.42|17.57|19.57|17.71|19.41|17.56|0
1758217200000|2025-09-18 17:40:00|19.41|17.56|19.43|17.58|19.49|17.63|19.4|17.56|0
1758217500000|2025-09-18 17:45:00|19.44|17.59|19.41|17.56|19.49|17.63|19.41|17.56|0
1758217800000|2025-09-18 17:50:00|19.42|17.57|19.43|17.58|19.5|17.64|19.4|17.55|0
1758218100000|2025-09-18 17:55:00|19.44|17.59|19.54|17.68|19.56|17.7|19.42|17.57|0
1758218400000|2025-09-18 18:00:00|19.55|17.69|19.48|17.62|19.58|17.71|19.48|17.62|0
1758218700000|2025-09-18 18:05:00|19.49|17.63|19.44|17.59|19.49|17.64|19.4|17.56|0
1758219000000|2025-09-18 18:10:00|19.47|17.61|19.53|17.67|19.59|17.72|19.46|17.61|0
1758219300000|2025-09-18 18:15:00|19.52|17.66|19.64|17.77|19.66|17.78|19.5|17.64|0
1758219600000|2025-09-18 18:20:00|19.65|17.78|19.55|17.68|19.66|17.79|19.54|17.68|0
1758219900000|2025-09-18 18:25:00|19.53|17.67|19.55|17.69|19.56|17.69|19.5|17.64|0
1758220200000|2025-09-18 18:30:00|19.54|17.68|19.53|17.67|19.66|17.78|19.51|17.65|0
1758220500000|2025-09-18 18:35:00|19.52|17.66|19.54|17.68|19.58|17.72|19.51|17.65|0
1758220800000|2025-09-18 18:40:00|19.53|17.67|19.69|17.81|19.72|17.84|19.51|17.65|0
1758221100000|2025-09-18 18:45:00|19.7|17.82|19.66|17.79|19.7|17.82|19.6|17.73|0
1758221400000|2025-09-18 18:50:00|19.64|17.77|19.55|17.68|19.65|17.78|19.51|17.65|0
1758221700000|2025-09-18 18:55:00|19.54|17.67|19.59|17.72|19.59|17.73|19.51|17.65|0
1758222000000|2025-09-18 19:00:00|19.58|17.71|19.64|17.77|19.64|17.77|19.52|17.66|0
1758222300000|2025-09-18 19:05:00|19.63|17.76|19.54|17.68|19.66|17.79|19.54|17.68|0
1758222600000|2025-09-18 19:10:00|19.53|17.67|19.54|17.68|19.61|17.74|19.5|17.64|0
1758222900000|2025-09-18 19:15:00|19.53|17.67|19.58|17.71|19.65|17.78|19.51|17.65|0
1758223200000|2025-09-18 19:20:00|19.57|17.72|19.69|17.82|19.74|17.86|19.57|17.72|0
1758223500000|2025-09-18 19:25:00|19.68|17.8|19.76|17.87|19.78|17.9|19.66|17.79|0
1758223800000|2025-09-18 19:30:00|19.77|17.88|19.83|17.94|19.86|17.97|19.7|17.82|0
1758224100000|2025-09-18 19:35:00|19.82|17.93|19.85|17.96|19.87|17.98|19.73|17.85|0
1758224400000|2025-09-18 19:40:00|19.84|17.95|19.84|17.95|19.92|18.02|19.82|17.93|0
1758224700000|2025-09-18 19:45:00|19.85|17.96|19.87|17.98|19.93|18.03|19.82|17.94|0
1758225000000|2025-09-18 19:50:00|19.88|18|19.76|17.88|19.9|18|19.73|17.85|0
1758225300000|2025-09-18 19:55:00|19.75|17.87|19.95|18.05|19.96|18.06|19.75|17.87|0
1758225600000|2025-09-18 20:00:00|19.98|18.08|19.94|18.04|20.04|18.13|19.92|18.02|0
1758225900000|2025-09-18 20:05:00|19.93|18.03|19.96|18.06|19.96|18.06|19.91|18.02|0
1758226200000|2025-09-18 20:10:00|19.97|18.07|19.96|18.06|19.98|18.08|19.94|18.04|0
1758226500000|2025-09-18 20:15:00|19.98|18.08|19.77|17.88|19.98|18.08|19.77|17.88|0
1758226800000|2025-09-18 20:20:00|19.78|17.9|19.78|17.9|19.79|17.91|19.77|17.88|0
1758227100000|2025-09-18 20:25:00|19.79|17.89|19.77|17.89|19.79|17.91|19.76|17.88|0
1758227400000|2025-09-18 20:30:00|19.78|17.9|19.79|17.9|19.81|17.92|19.76|17.88|0
1758227700000|2025-09-18 20:35:00|19.78|17.91|19.8|17.92|19.81|17.92|19.77|17.89|0
1758228000000|2025-09-18 20:40:00|19.79|17.91|19.79|17.91|19.82|17.93|19.78|17.9|0
1758228300000|2025-09-18 20:45:00|19.8|17.9|19.79|17.91|19.8|17.92|19.77|17.89|0
1758228600000|2025-09-18 20:50:00|19.78|17.9|19.79|17.9|19.8|17.92|19.78|17.9|0
1758228900000|2025-09-18 20:55:00|19.85|17.85|19.85|17.85|19.86|17.86|19.83|17.83|0
1758229500000|2025-09-18 21:05:00|19.84|17.84|19.85|17.85|19.85|17.85|19.84|17.84|0
1758229800000|2025-09-18 21:10:00|19.84|17.84|19.85|17.85|19.85|17.85|19.84|17.84|0
1758230100000|2025-09-18 21:15:00|19.84|17.84|19.84|17.84|19.85|17.85|19.84|17.84|0
1758230700000|2025-09-18 21:25:00|19.85|17.85|19.85|17.85|19.85|17.85|19.85|17.85|0
1758231000000|2025-09-18 21:30:00|19.84|17.84|19.84|17.84|19.85|17.85|19.84|17.84|0
1758231600000|2025-09-18 21:40:00|19.83|17.83|19.83|17.83|19.83|17.83|19.83|17.83|0
1758232200000|2025-09-18 21:50:00|19.82|17.82|19.83|17.83|19.83|17.83|19.82|17.82|0
1758232500000|2025-09-18 21:55:00|19.82|17.82|19.82|17.82|19.83|17.83|19.82|17.82|0
1758232800000|2025-09-18 22:00:00|19.83|17.83|19.74|17.74|19.84|17.84|19.74|17.74|0
1758233100000|2025-09-18 22:05:00|19.75|17.75|19.71|17.71|19.75|17.75|19.71|17.71|0
1758233400000|2025-09-18 22:10:00|19.7|17.7|19.69|17.69|19.72|17.72|19.69|17.69|0
1758233700000|2025-09-18 22:15:00|19.7|17.7|19.71|17.71|19.71|17.71|19.68|17.68|0
1758234000000|2025-09-18 22:20:00|19.72|17.72|19.7|17.7|19.73|17.73|19.7|17.7|0
1758234300000|2025-09-18 22:25:00|19.69|17.69|19.69|17.69|19.7|17.7|19.68|17.68|0
1758234600000|2025-09-18 22:30:00|19.68|17.68|19.73|17.73|19.73|17.73|19.68|17.68|0
1758234900000|2025-09-18 22:35:00|19.75|17.75|19.81|17.81|19.81|17.81|19.74|17.74|0
1758235200000|2025-09-18 22:40:00|19.82|17.82|19.84|17.84|19.86|17.86|19.82|17.82|0
1758235500000|2025-09-18 22:45:00|19.83|17.83|19.8|17.8|19.83|17.83|19.79|17.79|0
1758235800000|2025-09-18 22:50:00|19.79|17.79|19.74|17.74|19.8|17.8|19.74|17.74|0
1758236100000|2025-09-18 22:55:00|19.73|17.73|19.7|17.7|19.73|17.73|19.69|17.69|0
1758236400000|2025-09-18 23:00:00|19.71|17.71|19.71|17.71|19.73|17.73|19.68|17.68|0
1758236700000|2025-09-18 23:05:00|19.72|17.72|19.71|17.71|19.72|17.72|19.69|17.69|0
1758237000000|2025-09-18 23:10:00|19.7|17.7|19.71|17.71|19.71|17.71|19.67|17.67|0
1758237300000|2025-09-18 23:15:00|19.72|17.72|19.7|17.7|19.72|17.72|19.69|17.69|0
1758237600000|2025-09-18 23:20:00|19.69|17.69|19.69|17.69|19.7|17.7|19.68|17.68|0
1758237900000|2025-09-18 23:25:00|19.7|17.7|19.7|17.7|19.71|17.71|19.69|17.69|0
1758238200000|2025-09-18 23:30:00|19.69|17.69|19.68|17.68|19.7|17.7|19.67|17.67|0
1758238500000|2025-09-18 23:35:00|19.67|17.67|19.65|17.65|19.67|17.67|19.64|17.64|0
1758238800000|2025-09-18 23:40:00|19.66|17.66|19.67|17.67|19.67|17.67|19.65|17.65|0
1758239100000|2025-09-18 23:45:00|19.68|17.68|19.67|17.67|19.69|17.69|19.65|17.65|0
1758239400000|2025-09-18 23:50:00|19.68|17.68|19.68|17.68|19.69|17.69|19.67|17.67|0
1758239700000|2025-09-18 23:55:00|19.67|17.67|19.7|17.7|19.7|17.7|19.66|17.66|0
1758240000000|2025-09-19 00:00:00|19.68|17.68|19.66|17.66|19.7|17.7|19.64|17.64|0
1758240300000|2025-09-19 00:05:00|19.65|17.65|19.67|17.67|19.68|17.68|19.64|17.64|0
1758240600000|2025-09-19 00:10:00|19.68|17.68|19.77|17.77|19.77|17.77|19.68|17.68|0
1758240900000|2025-09-19 00:15:00|19.76|17.76|19.7|17.82|19.77|17.86|19.67|17.76|0
1758241200000|2025-09-19 00:20:00|19.71|17.83|19.74|17.86|19.76|17.88|19.67|17.8|0
1758241500000|2025-09-19 00:25:00|19.73|17.85|19.75|17.87|19.77|17.89|19.71|17.83|0
1758241800000|2025-09-19 00:30:00|19.74|17.86|19.76|17.87|19.78|17.89|19.72|17.84|0
1758242100000|2025-09-19 00:35:00|19.75|17.88|19.75|17.87|19.77|17.88|19.72|17.84|0
1758242400000|2025-09-19 00:40:00|19.76|17.88|19.74|17.86|19.78|17.9|19.74|17.86|0
1758242700000|2025-09-19 00:45:00|19.75|17.87|19.74|17.86|19.76|17.88|19.71|17.83|0
1758243000000|2025-09-19 00:50:00|19.75|17.87|19.79|17.91|19.81|17.92|19.73|17.85|0
1758243300000|2025-09-19 00:55:00|19.8|17.9|19.78|17.9|19.8|17.92|19.73|17.85|0
1758243600000|2025-09-19 01:00:00|19.79|17.91|19.82|17.93|19.83|17.94|19.77|17.89|0
1758243900000|2025-09-19 01:05:00|19.83|17.94|19.8|17.92|19.83|17.94|19.78|17.9|0
1758244200000|2025-09-19 01:10:00|19.79|17.91|19.8|17.92|19.83|17.94|19.79|17.9|0
1758244500000|2025-09-19 01:15:00|19.82|17.93|19.81|17.92|19.85|17.96|19.79|17.9|0
1758244800000|2025-09-19 01:20:00|19.82|17.93|19.84|17.95|19.84|17.95|19.79|17.91|0
1758245100000|2025-09-19 01:25:00|19.83|17.94|19.81|17.93|19.84|17.95|19.8|17.92|0
1758245400000|2025-09-19 01:30:00|19.8|17.92|19.82|17.93|19.84|17.95|19.79|17.91|0
1758245700000|2025-09-19 01:35:00|19.83|17.94|19.73|17.85|19.83|17.94|19.72|17.84|0
1758246000000|2025-09-19 01:40:00|19.74|17.86|19.76|17.88|19.77|17.88|19.73|17.85|0
1758246300000|2025-09-19 01:45:00|19.75|17.87|19.77|17.88|19.78|17.9|19.73|17.85|0
1758246600000|2025-09-19 01:50:00|19.78|17.89|19.74|17.86|19.79|17.9|19.73|17.85|0
1758246900000|2025-09-19 01:55:00|19.73|17.85|19.76|17.88|19.77|17.89|19.72|17.84|0
1758247200000|2025-09-19 02:00:00|19.74|17.86|19.74|17.86|19.76|17.88|19.72|17.84|0
1758247500000|2025-09-19 02:05:00|19.75|17.87|19.77|17.89|19.78|17.9|19.74|17.86|0
1758247800000|2025-09-19 02:10:00|19.78|17.88|19.88|17.98|19.88|17.99|19.76|17.87|0
1758248100000|2025-09-19 02:15:00|19.87|17.99|19.84|17.95|19.88|17.99|19.84|17.95|0
1758248400000|2025-09-19 02:20:00|19.86|17.96|19.84|17.95|19.87|17.98|19.84|17.95|0
1758248700000|2025-09-19 02:25:00|19.85|17.96|19.82|17.93|19.88|17.99|19.82|17.93|0
1758249000000|2025-09-19 02:30:00|19.86|17.97|19.87|17.98|19.87|17.98|19.8|17.91|0
1758249300000|2025-09-19 02:35:00|19.86|17.97|19.75|17.87|19.87|17.98|19.74|17.86|0
1758249600000|2025-09-19 02:40:00|19.74|17.86|19.81|17.92|19.81|17.92|19.74|17.86|0
1758249900000|2025-09-19 02:45:00|19.82|17.93|19.82|17.93|19.83|17.94|19.78|17.9|0
1758250200000|2025-09-19 02:50:00|19.81|17.92|19.82|17.93|19.83|17.94|19.8|17.92|0
1758250500000|2025-09-19 02:55:00|19.81|17.92|19.82|17.93|19.84|17.95|19.8|17.92|0
1758250800000|2025-09-19 03:00:00|19.81|17.92|19.8|17.91|19.82|17.93|19.8|17.91|0
1758251100000|2025-09-19 03:05:00|19.81|17.92|19.81|17.92|19.82|17.93|19.79|17.9|0
1758251400000|2025-09-19 03:10:00|19.8|17.91|19.59|17.73|19.8|17.91|19.58|17.71|0
1758251700000|2025-09-19 03:15:00|19.58|17.72|19.6|17.74|19.61|17.75|19.57|17.71|0
1758252000000|2025-09-19 03:20:00|19.61|17.75|19.6|17.73|19.63|17.76|19.58|17.72|0
1758252300000|2025-09-19 03:25:00|19.59|17.74|19.59|17.73|19.62|17.75|19.57|17.7|0
1758252600000|2025-09-19 03:30:00|19.6|17.72|19.6|17.73|19.62|17.75|19.59|17.72|0
1758252900000|2025-09-19 03:35:00|19.61|17.74|19.69|17.81|19.78|17.9|19.61|17.73|0
1758253200000|2025-09-19 03:40:00|19.68|17.8|19.7|17.83|19.72|17.84|19.67|17.79|0
1758253500000|2025-09-19 03:45:00|19.71|17.84|19.74|17.86|19.76|17.88|19.66|17.79|0
1758253800000|2025-09-19 03:50:00|19.75|17.87|19.73|17.85|19.77|17.89|19.72|17.85|0
1758254100000|2025-09-19 03:55:00|19.72|17.84|19.74|17.86|19.78|17.89|19.72|17.84|0
1758254400000|2025-09-19 04:00:00|19.75|17.88|19.87|17.98|19.9|18.01|19.74|17.87|0
1758254700000|2025-09-19 04:05:00|19.88|17.99|19.83|17.94|19.89|17.99|19.76|17.88|0
1758255000000|2025-09-19 04:10:00|19.84|17.95|19.8|17.92|19.84|17.95|19.78|17.9|0
1758255300000|2025-09-19 04:15:00|19.81|17.94|19.92|18.03|19.97|18.06|19.81|17.93|0
1758255600000|2025-09-19 04:20:00|19.93|18.02|19.93|18.03|19.94|18.04|19.89|18|0
1758255900000|2025-09-19 04:25:00|19.92|18.02|19.89|18|19.92|18.02|19.83|17.94|0
1758256200000|2025-09-19 04:30:00|19.9|18.01|19.9|18|19.91|18.02|19.86|17.97|0
1758256500000|2025-09-19 04:35:00|19.89|17.99|19.84|17.95|19.9|18|19.81|17.93|0
1758256800000|2025-09-19 04:40:00|19.85|17.96|19.84|17.95|19.86|17.97|19.82|17.94|0
1758257100000|2025-09-19 04:45:00|19.83|17.94|19.85|17.96|19.85|17.96|19.83|17.94|0
1758257400000|2025-09-19 04:50:00|19.84|17.95|19.84|17.95|19.85|17.96|19.83|17.94|0
1758257700000|2025-09-19 04:55:00|19.83|17.94|19.68|17.81|19.85|17.96|19.67|17.8|0
1758258000000|2025-09-19 05:00:00|19.67|17.79|19.71|17.83|19.71|17.83|19.64|17.77|0
1758258300000|2025-09-19 05:05:00|19.7|17.82|19.69|17.82|19.71|17.83|19.68|17.8|0
1758258600000|2025-09-19 05:10:00|19.68|17.81|19.68|17.81|19.71|17.84|19.68|17.8|0
1758258900000|2025-09-19 05:15:00|19.69|17.82|19.68|17.81|19.7|17.83|19.67|17.8|0
1758259200000|2025-09-19 05:20:00|19.69|17.8|19.67|17.79|19.69|17.82|19.66|17.79|0
1758259500000|2025-09-19 05:25:00|19.66|17.78|19.7|17.82|19.71|17.83|19.65|17.78|0
1758259800000|2025-09-19 05:30:00|19.71|17.84|19.71|17.84|19.76|17.88|19.7|17.82|0
1758260100000|2025-09-19 05:35:00|19.72|17.85|19.72|17.84|19.77|17.88|19.72|17.84|0
1758260400000|2025-09-19 05:40:00|19.71|17.85|19.85|17.96|19.9|18.01|19.71|17.85|0
1758260700000|2025-09-19 05:45:00|19.86|17.97|19.83|17.94|19.87|17.98|19.83|17.94|0
1758261000000|2025-09-19 05:50:00|19.84|17.95|19.84|17.95|19.87|17.98|19.82|17.93|0
1758261300000|2025-09-19 05:55:00|19.83|17.94|19.84|17.95|19.88|17.98|19.82|17.93|0
1758261600000|2025-09-19 06:00:00|19.83|17.94|19.78|17.9|19.87|17.97|19.78|17.9|0
1758261900000|2025-09-19 06:05:00|19.79|17.89|19.66|17.79|19.8|17.91|19.66|17.79|0
1758262200000|2025-09-19 06:10:00|19.65|17.78|19.64|17.77|19.66|17.79|19.61|17.74|0
1758262500000|2025-09-19 06:15:00|19.63|17.76|19.67|17.8|19.67|17.8|19.61|17.75|0
1758262800000|2025-09-19 06:20:00|19.68|17.81|19.86|17.97|19.86|17.97|19.65|17.78|0
1758263100000|2025-09-19 06:25:00|19.87|17.99|19.83|17.94|19.9|18|19.83|17.94|0
1758263400000|2025-09-19 06:30:00|19.85|17.96|19.84|17.95|19.88|17.98|19.8|17.91|0
1758263700000|2025-09-19 06:35:00|19.83|17.94|19.72|17.85|19.86|17.97|19.72|17.85|0
1758264000000|2025-09-19 06:40:00|19.73|17.84|19.74|17.86|19.75|17.87|19.66|17.79|0
1758264300000|2025-09-19 06:45:00|19.73|17.85|19.72|17.84|19.77|17.88|19.72|17.84|0
1758264600000|2025-09-19 06:50:00|19.71|17.83|19.84|17.95|19.88|17.98|19.71|17.83|0
1758264900000|2025-09-19 06:55:00|19.85|17.96|19.87|17.98|19.88|17.99|19.79|17.9|0
1758265200000|2025-09-19 07:00:00|19.85|17.96|19.94|18.04|19.98|18.08|19.81|17.92|0
1758265500000|2025-09-19 07:05:00|19.93|18.03|19.99|18.08|20.01|18.1|19.92|18.02|0
1758265800000|2025-09-19 07:10:00|19.98|18.07|19.86|17.97|19.98|18.08|19.73|17.85|0
1758266100000|2025-09-19 07:15:00|19.85|17.96|19.76|17.88|19.86|17.97|19.75|17.87|0
1758266400000|2025-09-19 07:20:00|19.77|17.89|19.74|17.86|19.81|17.92|19.7|17.82|0
1758266700000|2025-09-19 07:25:00|19.73|17.85|19.69|17.82|19.76|17.88|19.65|17.78|0
1758267000000|2025-09-19 07:30:00|19.68|17.81|19.69|17.82|19.7|17.83|19.62|17.75|0
1758267300000|2025-09-19 07:35:00|19.7|17.83|19.68|17.81|19.71|17.83|19.65|17.78|0
1758267600000|2025-09-19 07:40:00|19.69|17.8|19.68|17.8|19.71|17.83|19.62|17.75|0
1758267900000|2025-09-19 07:45:00|19.69|17.81|19.68|17.8|19.72|17.84|19.66|17.79|0
1758268200000|2025-09-19 07:50:00|19.69|17.81|19.68|17.8|19.7|17.82|19.66|17.79|0
1758268500000|2025-09-19 07:55:00|19.67|17.79|19.65|17.77|19.72|17.84|19.62|17.75|0
1758268800000|2025-09-19 08:00:00|19.64|17.78|19.52|17.66|19.66|17.79|19.51|17.65|0
1758269100000|2025-09-19 08:05:00|19.53|17.67|19.53|17.67|19.54|17.67|19.51|17.65|0
1758269400000|2025-09-19 08:10:00|19.52|17.66|19.43|17.58|19.52|17.66|19.42|17.57|0
1758269700000|2025-09-19 08:15:00|19.42|17.57|19.37|17.52|19.44|17.59|19.37|17.52|0
1758270000000|2025-09-19 08:20:00|19.35|17.51|19.38|17.53|19.39|17.54|19.35|17.5|0
1758270300000|2025-09-19 08:25:00|19.37|17.54|19.42|17.57|19.44|17.59|19.37|17.53|0
1758270600000|2025-09-19 08:30:00|19.43|17.58|19.42|17.57|19.43|17.58|19.4|17.55|0
1758270900000|2025-09-19 08:35:00|19.41|17.56|19.32|17.48|19.42|17.57|19.31|17.47|0
1758271200000|2025-09-19 08:40:00|19.33|17.49|19.42|17.57|19.43|17.58|19.32|17.48|0
1758271500000|2025-09-19 08:45:00|19.43|17.58|19.43|17.58|19.43|17.58|19.41|17.56|0
1758271800000|2025-09-19 08:50:00|19.42|17.57|19.43|17.58|19.44|17.59|19.37|17.53|0
1758272100000|2025-09-19 08:55:00|19.45|17.59|19.42|17.57|19.45|17.6|19.4|17.56|0
1758272400000|2025-09-19 09:00:00|19.41|17.56|19.37|17.52|19.44|17.59|19.34|17.5|0
1758272700000|2025-09-19 09:05:00|19.36|17.53|19.38|17.54|19.43|17.58|19.36|17.52|0
1758273000000|2025-09-19 09:10:00|19.39|17.53|19.44|17.58|19.44|17.58|19.35|17.51|0
1758273300000|2025-09-19 09:15:00|19.43|17.57|19.37|17.53|19.44|17.59|19.35|17.51|0
1758273600000|2025-09-19 09:20:00|19.38|17.52|19.36|17.51|19.38|17.53|19.35|17.51|0
1758273900000|2025-09-19 09:25:00|19.37|17.52|19.33|17.49|19.37|17.53|19.31|17.47|0
1758274200000|2025-09-19 09:30:00|19.32|17.48|19.32|17.48|19.33|17.49|19.3|17.46|0
1758274500000|2025-09-19 09:35:00|19.33|17.49|19.32|17.48|19.33|17.49|19.3|17.46|0
1758274800000|2025-09-19 09:40:00|19.31|17.47|19.32|17.48|19.33|17.49|19.31|17.47|0
1758275100000|2025-09-19 09:45:00|19.31|17.47|19.34|17.49|19.34|17.5|19.29|17.45|0
1758275400000|2025-09-19 09:50:00|19.32|17.48|19.33|17.49|19.35|17.5|19.31|17.47|0
1758275700000|2025-09-19 09:55:00|19.32|17.48|19.34|17.49|19.34|17.5|19.31|17.47|0
1758276000000|2025-09-19 10:00:00|19.33|17.5|19.37|17.52|19.39|17.55|19.32|17.48|0
1758276300000|2025-09-19 10:05:00|19.38|17.53|19.38|17.53|19.39|17.54|19.36|17.52|0
1758276600000|2025-09-19 10:10:00|19.37|17.54|19.32|17.48|19.37|17.54|19.3|17.46|0
1758276900000|2025-09-19 10:15:00|19.31|17.47|19.3|17.46|19.34|17.5|19.29|17.45|0
1758277200000|2025-09-19 10:20:00|19.32|17.47|19.31|17.47|19.34|17.5|19.3|17.46|0
1758277500000|2025-09-19 10:25:00|19.3|17.46|19.32|17.48|19.33|17.49|19.29|17.45|0
1758277800000|2025-09-19 10:30:00|19.33|17.49|19.32|17.48|19.34|17.5|19.31|17.47|0
1758278100000|2025-09-19 10:35:00|19.31|17.47|19.32|17.48|19.32|17.48|19.28|17.44|0
1758278400000|2025-09-19 10:40:00|19.31|17.47|19.27|17.43|19.32|17.48|19.2|17.37|0
1758278700000|2025-09-19 10:45:00|19.26|17.42|19.29|17.46|19.3|17.46|19.25|17.42|0
1758279000000|2025-09-19 10:50:00|19.28|17.44|19.28|17.44|19.29|17.46|19.25|17.42|0
1758279300000|2025-09-19 10:55:00|19.29|17.45|19.35|17.51|19.44|17.59|19.29|17.45|0
1758279600000|2025-09-19 11:00:00|19.36|17.52|19.31|17.47|19.42|17.57|19.3|17.47|0
1758279900000|2025-09-19 11:05:00|19.32|17.48|19.33|17.49|19.34|17.5|19.3|17.46|0
1758280200000|2025-09-19 11:10:00|19.35|17.5|19.42|17.57|19.44|17.59|19.31|17.47|0
1758280500000|2025-09-19 11:15:00|19.41|17.56|19.42|17.57|19.43|17.58|19.39|17.54|0
1758280800000|2025-09-19 11:20:00|19.43|17.58|19.42|17.57|19.44|17.59|19.4|17.55|0
1758281100000|2025-09-19 11:25:00|19.43|17.58|19.37|17.52|19.43|17.58|19.36|17.51|0
1758281400000|2025-09-19 11:30:00|19.38|17.53|19.36|17.51|19.44|17.59|19.36|17.51|0
1758281700000|2025-09-19 11:35:00|19.38|17.53|19.36|17.52|19.38|17.54|19.35|17.51|0
1758282000000|2025-09-19 11:40:00|19.37|17.51|19.38|17.53|19.4|17.55|19.37|17.51|0
1758282300000|2025-09-19 11:45:00|19.39|17.54|19.31|17.47|19.39|17.54|19.3|17.46|0
1758282600000|2025-09-19 11:50:00|19.32|17.48|19.31|17.47|19.33|17.49|19.3|17.46|0
1758282900000|2025-09-19 11:55:00|19.32|17.48|19.3|17.46|19.33|17.49|19.3|17.46|0
1758283200000|2025-09-19 12:00:00|19.31|17.47|19.26|17.42|19.34|17.5|17.45|15.79|0
1758283500000|2025-09-19 12:05:00|19.24|17.43|19.26|17.43|19.28|17.44|19.24|17.41|0
1758283800000|2025-09-19 12:10:00|19.25|17.42|19.26|17.43|19.28|17.44|19.25|17.42|0
1758284100000|2025-09-19 12:15:00|19.27|17.42|19.28|17.44|19.28|17.44|19.26|17.42|0
1758284400000|2025-09-19 12:20:00|19.27|17.45|19.21|17.38|19.29|17.45|19.19|17.37|0
1758284700000|2025-09-19 12:25:00|19.22|17.39|19.17|17.34|19.23|17.4|19.15|17.32|0
1758285000000|2025-09-19 12:30:00|19.18|17.35|19.16|17.34|19.19|17.36|18.22|16.48|0
1758285300000|2025-09-19 12:35:00|19.17|17.35|19.16|17.33|19.21|17.38|19.14|17.31|0
1758285600000|2025-09-19 12:40:00|19.15|17.32|19.15|17.33|19.19|17.36|19.13|17.31|0
1758285900000|2025-09-19 12:45:00|19.14|17.32|19.13|17.31|19.16|17.34|19.12|17.3|0
1758286200000|2025-09-19 12:50:00|19.14|17.32|19.17|17.34|19.19|17.36|19.14|17.31|0
1758286500000|2025-09-19 12:55:00|19.21|17.35|19.21|17.38|19.23|17.4|19.2|17.34|0
1758286800000|2025-09-19 13:00:00|19.22|17.39|19.16|17.34|19.23|17.4|19.14|17.32|0
1758287100000|2025-09-19 13:05:00|19.15|17.33|19.16|17.34|19.18|17.35|19.14|17.32|0
1758287400000|2025-09-19 13:10:00|19.15|17.33|19.15|17.33|19.18|17.36|19.13|17.31|0
1758287700000|2025-09-19 13:15:00|19.16|17.32|19.06|17.24|19.16|17.34|19.05|17.23|0
1758288000000|2025-09-19 13:20:00|19.05|17.23|19.11|17.29|19.13|17.31|19.04|17.22|0
1758288300000|2025-09-19 13:25:00|19.07|17.26|19.05|17.24|19.07|17.26|19.04|17.23|0
1758288600000|2025-09-19 13:30:00|19.26|17.42|19.48|17.62|19.52|17.66|19.24|17.4|0
1758288900000|2025-09-19 13:35:00|19.47|17.61|19.43|17.58|19.52|17.66|19.43|17.58|0
1758289200000|2025-09-19 13:40:00|19.42|17.57|19.57|17.7|19.57|17.71|19.37|17.53|0
1758289500000|2025-09-19 13:45:00|19.58|17.72|19.38|17.53|19.64|17.77|19.31|17.47|0
1758289800000|2025-09-19 13:50:00|19.36|17.51|19.42|17.57|19.46|17.61|19.26|17.43|0
1758290100000|2025-09-19 13:55:00|19.41|17.56|19.49|17.63|19.58|17.71|19.39|17.54|0
1758290400000|2025-09-19 14:00:00|19.5|17.64|19.64|17.77|19.65|17.78|19.41|17.56|0
1758290700000|2025-09-19 14:05:00|19.65|17.78|19.68|17.8|19.68|17.81|19.57|17.71|0
1758291000000|2025-09-19 14:10:00|19.74|17.86|19.73|17.85|19.79|17.9|19.69|17.81|0
1758291300000|2025-09-19 14:15:00|19.72|17.84|19.76|17.88|19.81|17.92|19.7|17.83|0
1758291600000|2025-09-19 14:20:00|19.75|17.87|19.79|17.9|19.87|17.97|19.71|17.83|0
1758291900000|2025-09-19 14:25:00|19.78|17.91|19.9|18|19.9|18.01|19.75|17.87|0
1758292200000|2025-09-19 14:30:00|19.91|18.01|19.84|17.95|19.92|18.03|19.81|17.92|0
1758292500000|2025-09-19 14:35:00|19.83|17.94|19.84|17.95|19.88|17.99|19.82|17.93|0
1758292800000|2025-09-19 14:40:00|19.85|17.96|19.96|18.06|20|18.09|19.85|17.96|0
1758293100000|2025-09-19 14:45:00|20|18.09|19.95|18.05|20.12|18.2|19.94|18.04|0
1758293400000|2025-09-19 14:50:00|19.94|18.04|19.96|18.06|20.07|18.16|19.75|17.87|0
1758293700000|2025-09-19 14:55:00|19.95|18.05|19.95|18.05|20|18.09|19.9|18.01|0
1758294000000|2025-09-19 15:00:00|19.93|18.04|19.94|18.04|19.98|18.08|19.8|17.92|0
1758294300000|2025-09-19 15:05:00|19.93|18.03|20.05|18.14|20.08|18.17|19.92|18.02|0
1758294600000|2025-09-19 15:10:00|20.02|18.12|20.15|18.23|20.19|18.27|20.02|18.11|0
1758294900000|2025-09-19 15:15:00|20.16|18.24|20.1|18.19|20.2|18.28|20.1|18.19|0
1758295200000|2025-09-19 15:20:00|20.11|18.18|20.07|18.16|20.18|18.26|20|18.1|0
1758295500000|2025-09-19 15:25:00|20.06|18.15|20.15|18.23|20.22|18.29|20.03|18.13|0
1758295800000|2025-09-19 15:30:00|20.16|18.24|20.23|18.31|20.31|18.37|20.16|18.24|0
1758296100000|2025-09-19 15:35:00|20.24|18.34|20.17|18.25|20.29|18.36|20.13|18.21|0
1758296400000|2025-09-19 15:40:00|20.16|18.24|20.07|18.16|20.17|18.25|20.04|18.13|0
1758296700000|2025-09-19 15:45:00|20.08|18.17|20.11|18.19|20.13|18.22|20.07|18.16|0
1758297000000|2025-09-19 15:50:00|20.12|18.2|20.04|18.13|20.12|18.2|20.03|18.12|0
1758297300000|2025-09-19 15:55:00|20.05|18.14|19.96|18.06|20.1|18.18|19.94|18.04|0
1758297600000|2025-09-19 16:00:00|19.94|18.04|19.9|18.01|19.97|18.07|19.83|17.94|0
1758297900000|2025-09-19 16:05:00|19.85|17.96|19.89|18|19.93|18.03|19.82|17.94|0
1758298200000|2025-09-19 16:10:00|19.88|17.99|19.8|17.91|19.88|17.99|19.73|17.85|0
1758298500000|2025-09-19 16:15:00|19.79|17.9|19.8|17.92|19.87|17.97|19.74|17.86|0
1758298800000|2025-09-19 16:20:00|19.79|17.91|19.92|18.02|19.97|18.07|19.79|17.91|0
1758299100000|2025-09-19 16:25:00|19.93|18.03|19.9|18|19.98|18.08|19.85|17.96|0
1758299400000|2025-09-19 16:30:00|19.91|18.01|19.97|18.07|19.99|18.08|19.88|17.99|0
1758299700000|2025-09-19 16:35:00|19.96|18.06|19.97|18.07|19.99|18.09|19.92|18.03|0
1758300000000|2025-09-19 16:40:00|19.96|18.05|19.94|18.04|19.98|18.07|19.93|18.03|0
1758300300000|2025-09-19 16:45:00|19.95|18.05|19.88|17.99|19.97|18.07|19.81|17.93|0
1758300600000|2025-09-19 16:50:00|19.89|17.98|19.92|18.02|19.94|18.04|19.86|17.97|0
1758300900000|2025-09-19 16:55:00|19.93|18.03|19.91|18.01|19.98|18.08|19.9|18.01|0
1758301200000|2025-09-19 17:00:00|19.92|18.02|19.96|18.06|19.98|18.08|19.84|17.95|0
1758301500000|2025-09-19 17:05:00|19.98|18.07|19.96|18.06|20.02|18.12|19.95|18.05|0
1758301800000|2025-09-19 17:10:00|20.01|18.11|19.9|18|20.03|18.12|19.9|18|0
1758302100000|2025-09-19 17:15:00|19.91|18.01|19.93|18.03|19.97|18.07|19.9|18.01|0
1758302400000|2025-09-19 17:20:00|19.92|18.02|19.86|17.97|19.98|18.08|19.84|17.95|0
1758302700000|2025-09-19 17:25:00|19.87|17.98|19.9|18|19.98|18.08|19.86|17.96|0
1758303000000|2025-09-19 17:30:00|19.91|18.01|19.86|17.97|19.97|18.07|19.83|17.94|0
1758303300000|2025-09-19 17:35:00|19.85|17.96|19.8|17.91|19.88|17.99|19.8|17.91|0
1758303600000|2025-09-19 17:40:00|19.79|17.92|19.75|17.87|19.86|17.96|19.75|17.87|0
1758303900000|2025-09-19 17:45:00|19.74|17.86|19.8|17.92|19.88|17.99|19.73|17.85|0
1758304200000|2025-09-19 17:50:00|19.81|17.91|19.76|17.87|19.81|17.93|19.74|17.86|0
1758304500000|2025-09-19 17:55:00|19.75|17.88|19.74|17.86|19.79|17.9|19.74|17.86|0
1758304800000|2025-09-19 18:00:00|19.75|17.87|19.75|17.87|19.82|17.94|19.74|17.86|0
1758305100000|2025-09-19 18:05:00|19.76|17.88|19.74|17.86|19.79|17.91|19.74|17.86|0
1758305400000|2025-09-19 18:10:00|19.75|17.87|19.76|17.88|19.77|17.89|19.74|17.86|0
1758305700000|2025-09-19 18:15:00|19.75|17.87|19.75|17.87|19.79|17.9|19.73|17.85|0
1758306000000|2025-09-19 18:20:00|19.74|17.86|19.76|17.88|19.77|17.89|19.73|17.85|0
1758306300000|2025-09-19 18:25:00|19.75|17.87|19.81|17.92|19.86|17.97|19.73|17.85|0
1758306600000|2025-09-19 18:30:00|19.82|17.93|19.76|17.87|19.83|17.94|19.7|17.82|0
1758306900000|2025-09-19 18:35:00|19.75|17.86|19.69|17.82|19.76|17.87|19.64|17.77|0
1758307200000|2025-09-19 18:40:00|19.68|17.81|19.71|17.83|19.71|17.83|19.63|17.76|0
1758307500000|2025-09-19 18:45:00|19.7|17.82|19.75|17.87|19.77|17.89|19.7|17.82|0
1758307800000|2025-09-19 18:50:00|19.74|17.86|19.75|17.87|19.77|17.89|19.7|17.82|0
1758308100000|2025-09-19 18:55:00|19.76|17.86|19.63|17.76|19.77|17.89|19.63|17.76|0
1758308400000|2025-09-19 19:00:00|19.64|17.77|19.66|17.79|19.67|17.8|19.55|17.69|0
1758308700000|2025-09-19 19:05:00|19.65|17.78|19.66|17.78|19.68|17.81|19.62|17.75|0
1758309000000|2025-09-19 19:10:00|19.65|17.77|19.59|17.73|19.66|17.79|19.59|17.72|0
1758309300000|2025-09-19 19:15:00|19.58|17.72|19.54|17.68|19.61|17.74|19.53|17.67|0
1758309600000|2025-09-19 19:20:00|19.55|17.69|19.54|17.68|19.56|17.7|19.52|17.66|0
1758309900000|2025-09-19 19:25:00|19.53|17.67|19.56|17.7|19.57|17.71|19.5|17.64|0
1758310200000|2025-09-19 19:30:00|19.55|17.69|19.6|17.73|19.61|17.75|19.52|17.66|0
1758310500000|2025-09-19 19:35:00|19.59|17.74|19.6|17.73|19.62|17.75|19.57|17.7|0
1758310800000|2025-09-19 19:40:00|19.59|17.74|19.72|17.84|19.72|17.84|19.59|17.73|0
1758311100000|2025-09-19 19:45:00|19.71|17.83|19.66|17.78|19.72|17.84|19.63|17.76|0
1758311400000|2025-09-19 19:50:00|19.64|17.77|19.53|17.67|19.7|17.82|19.53|17.67|0
1758311700000|2025-09-19 19:55:00|19.51|17.65|19.65|17.78|19.65|17.78|19.45|17.59|0
1758312000000|2025-09-19 20:00:00|19.63|17.76|19.55|17.69|19.67|17.8|19.55|17.68|0
1758312300000|2025-09-19 20:05:00|19.56|17.68|19.63|17.76|19.63|17.76|19.5|17.64|0
1758312600000|2025-09-19 20:10:00|19.62|17.75|19.65|17.78|19.67|17.79|19.58|17.71|0
1758500100000|2025-09-22 00:15:00|19.49|17.63|19.49|17.64|19.51|17.65|19.49|17.63|0
1758500400000|2025-09-22 00:20:00|19.48|17.63|19.49|17.64|19.51|17.65|19.47|17.62|0
1758500700000|2025-09-22 00:25:00|19.48|17.63|19.54|17.68|19.56|17.69|19.48|17.62|0
1758501000000|2025-09-22 00:30:00|19.55|17.69|19.53|17.67|19.58|17.71|19.53|17.67|0
1758501300000|2025-09-22 00:35:00|19.54|17.68|19.54|17.68|19.57|17.71|19.53|17.67|0
1758501600000|2025-09-22 00:40:00|19.55|17.69|19.54|17.68|19.57|17.71|19.52|17.66|0
1758501900000|2025-09-22 00:45:00|19.55|17.69|19.55|17.68|19.57|17.7|19.53|17.67|0
1758502200000|2025-09-22 00:50:00|19.56|17.69|19.61|17.74|19.61|17.75|19.52|17.66|0
1758502500000|2025-09-22 00:55:00|19.6|17.73|19.64|17.77|19.67|17.8|19.6|17.73|0
1758502800000|2025-09-22 01:00:00|19.63|17.76|19.64|17.77|19.66|17.79|19.63|17.76|0
1758503100000|2025-09-22 01:05:00|19.63|17.76|19.55|17.69|19.65|17.78|19.53|17.67|0
1758503400000|2025-09-22 01:10:00|19.54|17.68|19.56|17.7|19.56|17.7|19.52|17.66|0
1758503700000|2025-09-22 01:15:00|19.57|17.69|19.53|17.67|19.57|17.71|19.53|17.67|0
1758504000000|2025-09-22 01:20:00|19.54|17.68|19.54|17.68|19.56|17.7|19.53|17.67|0
1758504300000|2025-09-22 01:25:00|19.53|17.67|19.55|17.69|19.56|17.7|19.53|17.67|0
1758504600000|2025-09-22 01:30:00|19.54|17.67|19.55|17.69|19.58|17.71|19.52|17.66|0
1758504900000|2025-09-22 01:35:00|19.54|17.68|19.55|17.69|19.57|17.7|19.52|17.66|0
1758505200000|2025-09-22 01:40:00|19.56|17.7|19.6|17.73|19.61|17.75|19.53|17.67|0
1758505500000|2025-09-22 01:45:00|19.59|17.72|19.59|17.72|19.62|17.75|19.58|17.71|0
1758505800000|2025-09-22 01:50:00|19.58|17.73|19.59|17.72|19.61|17.75|19.58|17.71|0
1758506100000|2025-09-22 01:55:00|19.6|17.73|19.6|17.73|19.61|17.75|19.57|17.71|0
1758506400000|2025-09-22 02:00:00|19.59|17.74|19.58|17.72|19.62|17.75|19.58|17.71|0
1758506700000|2025-09-22 02:05:00|19.59|17.73|19.61|17.74|19.62|17.75|19.58|17.72|0
1758507000000|2025-09-22 02:10:00|19.6|17.72|19.6|17.73|19.61|17.74|19.58|17.71|0
1758507300000|2025-09-22 02:15:00|19.59|17.72|19.6|17.73|19.61|17.74|19.59|17.72|0
1758507600000|2025-09-22 02:20:00|19.59|17.72|19.62|17.75|19.62|17.75|19.58|17.71|0
1758507900000|2025-09-22 02:25:00|19.61|17.74|19.6|17.74|19.62|17.75|19.58|17.72|0
1758508200000|2025-09-22 02:30:00|19.59|17.73|19.59|17.72|19.6|17.74|19.59|17.72|0
1758508500000|2025-09-22 02:35:00|19.6|17.73|19.59|17.72|19.6|17.73|19.57|17.71|0
1758508800000|2025-09-22 02:40:00|19.58|17.71|19.54|17.68|19.6|17.73|19.53|17.67|0
1758509100000|2025-09-22 02:45:00|19.53|17.67|19.55|17.69|19.55|17.69|19.53|17.67|0
1758509400000|2025-09-22 02:50:00|19.54|17.68|19.54|17.68|19.55|17.69|19.54|17.68|0
1758509700000|2025-09-22 02:55:00|19.53|17.67|19.5|17.64|19.54|17.68|19.49|17.63|0
1758510000000|2025-09-22 03:00:00|19.49|17.63|19.49|17.63|19.5|17.64|19.49|17.63|0
1758510300000|2025-09-22 03:05:00|19.48|17.62|19.49|17.63|19.51|17.65|19.48|17.62|0
1758510600000|2025-09-22 03:10:00|19.48|17.64|19.49|17.63|19.5|17.64|19.47|17.62|0
1758510900000|2025-09-22 03:15:00|19.48|17.62|19.48|17.63|19.5|17.65|19.47|17.61|0
1758511200000|2025-09-22 03:20:00|19.49|17.62|19.49|17.63|19.5|17.64|19.47|17.62|0
1758511500000|2025-09-22 03:25:00|19.48|17.62|19.48|17.63|19.5|17.65|19.48|17.62|0
1758511800000|2025-09-22 03:30:00|19.47|17.62|19.49|17.63|19.51|17.65|19.47|17.62|0
1758512100000|2025-09-22 03:35:00|19.48|17.62|19.49|17.63|19.49|17.64|19.48|17.62|0
1758512400000|2025-09-22 03:40:00|19.48|17.62|19.48|17.62|19.5|17.65|19.48|17.62|0
1758512700000|2025-09-22 03:45:00|19.47|17.63|19.48|17.63|19.49|17.64|19.43|17.58|0
1758513000000|2025-09-22 03:50:00|19.49|17.62|19.49|17.63|19.49|17.63|19.47|17.62|0
1758513300000|2025-09-22 03:55:00|19.48|17.59|19.43|17.58|19.49|17.6|19.43|17.58|0
1758513600000|2025-09-22 04:00:00|19.44|17.59|19.49|17.64|19.52|17.66|19.44|17.59|0
1758513900000|2025-09-22 04:05:00|19.5|17.63|19.51|17.65|19.51|17.65|19.49|17.63|0
1758514200000|2025-09-22 04:10:00|19.52|17.66|19.5|17.64|19.52|17.66|19.49|17.64|0
1758514500000|2025-09-22 04:15:00|19.45|17.6|19.47|17.61|19.5|17.64|19.44|17.59|0
1758514800000|2025-09-22 04:20:00|19.46|17.6|19.45|17.6|19.47|17.61|19.44|17.59|0
1758515100000|2025-09-22 04:25:00|19.44|17.59|19.45|17.6|19.46|17.61|19.44|17.59|0
1758515400000|2025-09-22 04:30:00|19.44|17.59|19.44|17.59|19.45|17.6|19.43|17.58|0
1758515700000|2025-09-22 04:35:00|19.45|17.6|19.44|17.59|19.46|17.61|19.44|17.59|0
1758516000000|2025-09-22 04:40:00|19.45|17.6|19.46|17.61|19.47|17.62|19.45|17.59|0
1758516300000|2025-09-22 04:45:00|19.45|17.6|19.46|17.6|19.46|17.61|19.45|17.59|0
1758516600000|2025-09-22 04:50:00|19.45|17.59|19.46|17.6|19.46|17.6|19.44|17.59|0
1758516900000|2025-09-22 04:55:00|19.45|17.59|19.45|17.6|19.46|17.6|19.44|17.59|0
1758517200000|2025-09-22 05:00:00|19.44|17.59|19.54|17.68|19.54|17.68|19.41|17.56|0
1758517500000|2025-09-22 05:05:00|19.53|17.67|19.53|17.67|19.54|17.68|19.52|17.66|0
1758517800000|2025-09-22 05:10:00|19.52|17.68|19.53|17.67|19.54|17.68|19.52|17.66|0
1758518100000|2025-09-22 05:15:00|19.48|17.62|19.39|17.55|19.5|17.65|19.39|17.55|0
1758518400000|2025-09-22 05:20:00|19.4|17.6|19.44|17.59|19.47|17.61|19.4|17.58|0
1758518700000|2025-09-22 05:25:00|19.43|17.58|19.44|17.59|19.47|17.62|19.43|17.58|0
1758519000000|2025-09-22 05:30:00|19.45|17.6|19.5|17.64|19.52|17.66|19.45|17.6|0
1758519300000|2025-09-22 05:35:00|19.51|17.66|19.5|17.64|19.61|17.74|19.49|17.64|0
1758519600000|2025-09-22 05:40:00|19.51|17.65|19.51|17.65|19.51|17.65|19.49|17.64|0
1758519900000|2025-09-22 05:45:00|19.52|17.66|19.5|17.64|19.52|17.66|19.49|17.64|0
1758520200000|2025-09-22 05:50:00|19.49|17.63|19.5|17.64|19.52|17.66|19.48|17.63|0
1758520500000|2025-09-22 05:55:00|19.49|17.63|19.51|17.66|19.51|17.66|19.49|17.63|0
1758520800000|2025-09-22 06:00:00|19.5|17.65|19.51|17.65|19.53|17.67|19.48|17.62|0
1758521100000|2025-09-22 06:05:00|19.5|17.64|19.62|17.75|19.63|17.76|19.47|17.62|0
1758521400000|2025-09-22 06:10:00|19.61|17.74|19.67|17.79|19.67|17.8|19.6|17.73|0
1758521700000|2025-09-22 06:15:00|19.68|17.8|19.68|17.8|19.69|17.82|19.64|17.77|0
1758522000000|2025-09-22 06:20:00|19.67|17.81|19.67|17.8|19.69|17.82|19.64|17.77|0
1758522300000|2025-09-22 06:25:00|19.68|17.79|19.68|17.81|19.68|17.81|19.65|17.78|0
1758522600000|2025-09-22 06:30:00|19.67|17.8|19.62|17.75|19.68|17.81|19.62|17.75|0
1758522900000|2025-09-22 06:35:00|19.61|17.74|19.62|17.75|19.64|17.77|19.61|17.74|0
1758523200000|2025-09-22 06:40:00|19.61|17.74|19.65|17.78|19.7|17.83|19.61|17.74|0
1758523500000|2025-09-22 06:45:00|19.66|17.79|19.64|17.77|19.66|17.79|19.63|17.76|0
1758523800000|2025-09-22 06:50:00|19.65|17.78|19.6|17.74|19.65|17.78|19.6|17.74|0
1758524100000|2025-09-22 06:55:00|19.61|17.75|19.68|17.8|19.78|17.9|19.61|17.74|0
1758524400000|2025-09-22 07:00:00|19.66|17.81|19.66|17.79|19.68|17.81|19.62|17.75|0
1758524700000|2025-09-22 07:05:00|19.65|17.78|19.68|17.81|19.69|17.82|19.64|17.77|0
1758525000000|2025-09-22 07:10:00|19.72|17.84|19.77|17.89|19.78|17.9|19.7|17.82|0
1758525300000|2025-09-22 07:15:00|19.78|17.88|19.83|17.94|19.86|17.96|19.76|17.88|0
1758525600000|2025-09-22 07:20:00|19.84|17.95|20.04|18.13|20.06|18.15|19.81|17.93|0
1758525900000|2025-09-22 07:25:00|20.03|18.12|20.01|18.1|20.04|18.14|19.98|18.07|0
1758526200000|2025-09-22 07:30:00|19.99|18.09|19.97|18.07|20.12|18.21|19.93|18.04|0
1758526500000|2025-09-22 07:35:00|20.02|18.11|20.07|18.16|20.08|18.17|19.97|18.06|0
1758526800000|2025-09-22 07:40:00|20.09|18.17|19.93|18.03|20.1|18.18|19.9|18.01|0
1758527100000|2025-09-22 07:45:00|19.92|18.04|19.91|18.02|20.04|18.13|19.91|18.01|0
1758527400000|2025-09-22 07:50:00|19.92|18.03|19.87|17.98|19.93|18.03|19.85|17.96|0
1758527700000|2025-09-22 07:55:00|19.86|17.97|19.92|18.02|19.94|18.05|19.86|17.97|0
1758528000000|2025-09-22 08:00:00|19.94|18.04|19.92|18.02|19.94|18.04|19.87|17.97|0
1758528300000|2025-09-22 08:05:00|19.91|17.98|19.87|17.97|19.93|18.03|19.85|17.96|0
1758528600000|2025-09-22 08:10:00|19.86|17.98|19.86|17.97|19.88|17.98|19.79|17.91|0
1758528900000|2025-09-22 08:15:00|19.87|17.98|19.76|17.87|19.87|17.98|19.74|17.86|0
1758529200000|2025-09-22 08:20:00|19.77|17.88|19.78|17.9|19.79|17.91|19.74|17.86|0
1758529500000|2025-09-22 08:25:00|19.77|17.89|19.76|17.88|19.79|17.91|19.75|17.87|0
1758529800000|2025-09-22 08:30:00|19.77|17.89|19.77|17.88|19.79|17.9|19.74|17.86|0
1758530100000|2025-09-22 08:35:00|19.76|17.87|19.77|17.88|19.79|17.91|19.75|17.87|0
1758530400000|2025-09-22 08:40:00|19.76|17.89|19.76|17.88|19.79|17.91|19.76|17.87|0
1758530700000|2025-09-22 08:45:00|19.77|17.89|19.79|17.91|19.79|17.91|19.76|17.88|0
1758531000000|2025-09-22 08:50:00|19.8|17.92|19.83|17.94|19.84|17.95|19.76|17.88|0
1758531300000|2025-09-22 08:55:00|19.84|17.95|19.93|18.03|19.94|18.04|19.84|17.95|0
1758531600000|2025-09-22 09:00:00|19.92|18.02|19.95|18.05|19.97|18.06|19.86|17.97|0
1758531900000|2025-09-22 09:05:00|19.92|18.02|19.99|18.08|20.04|18.14|19.92|18.02|0
1758532200000|2025-09-22 09:10:00|19.98|18.09|20.08|18.16|20.08|18.17|19.96|18.05|0
1758532500000|2025-09-22 09:15:00|20.07|18.15|20.03|18.12|20.1|18.18|20|18.09|0
1758532800000|2025-09-22 09:20:00|20.04|18.13|20.08|18.17|20.08|18.17|20.01|18.11|0
1758533100000|2025-09-22 09:25:00|20.07|18.16|20.03|18.12|20.08|18.17|20.01|18.1|0
1758533400000|2025-09-22 09:30:00|20.02|18.11|20.03|18.12|20.05|18.14|20.01|18.11|0
1758533700000|2025-09-22 09:35:00|20.02|18.11|20.09|18.17|20.09|18.18|20.02|18.11|0
1758534000000|2025-09-22 09:40:00|20.08|18.18|20.08|18.17|20.09|18.18|20.01|18.1|0
1758534300000|2025-09-22 09:45:00|20.07|18.16|20.1|18.18|20.1|18.18|20.02|18.12|0
1758534600000|2025-09-22 09:50:00|20.08|18.17|20.03|18.13|20.08|18.17|20.01|18.11|0
1758534900000|2025-09-22 09:55:00|20.02|18.12|20.03|18.12|20.05|18.14|20.01|18.11|0
1758535200000|2025-09-22 10:00:00|20.02|18.11|20.03|18.12|20.05|18.14|20|18.1|0
1758535500000|2025-09-22 10:05:00|20.02|18.13|20.03|18.12|20.04|18.13|20.01|18.1|0
1758535800000|2025-09-22 10:10:00|20.02|18.11|19.97|18.07|20.03|18.12|19.96|18.06|0
1758536100000|2025-09-22 10:15:00|19.98|18.08|19.87|17.98|19.98|18.08|19.86|17.97|0
1758536400000|2025-09-22 10:20:00|19.88|17.97|19.87|17.98|19.89|18|19.86|17.97|0
1758536700000|2025-09-22 10:25:00|19.86|17.97|19.88|17.98|19.89|17.99|19.86|17.96|0
1758537000000|2025-09-22 10:30:00|19.87|17.99|19.86|17.97|19.91|18.02|19.86|17.97|0
1758537300000|2025-09-22 10:35:00|19.88|17.99|19.87|17.98|19.9|18|19.86|17.97|0
1758537600000|2025-09-22 10:40:00|19.88|17.99|19.88|17.99|19.9|18.01|19.87|17.98|0
1758537900000|2025-09-22 10:45:00|19.89|17.98|19.87|17.97|19.89|18|19.86|17.97|0
1758538200000|2025-09-22 10:50:00|19.88|17.98|19.88|17.99|19.9|18|19.86|17.97|0
1758538500000|2025-09-22 10:55:00|19.89|17.98|19.92|18.02|19.93|18.03|19.87|17.98|0
1758538800000|2025-09-22 11:00:00|19.93|18.03|19.92|18.02|19.96|18.06|19.88|17.99|0
1758539100000|2025-09-22 11:05:00|19.93|18.03|19.86|17.97|19.94|18.04|19.85|17.96|0
1758539400000|2025-09-22 11:10:00|19.85|17.96|19.93|18.03|19.93|18.03|19.85|17.96|0
1758539700000|2025-09-22 11:15:00|19.92|18.02|19.92|18.02|19.94|18.04|19.9|18.01|0
1758540000000|2025-09-22 11:20:00|19.91|18.01|19.93|18.03|19.94|18.04|19.86|17.97|0
1758540300000|2025-09-22 11:25:00|19.92|18.02|19.99|18.09|19.99|18.09|19.92|18.02|0
1758540600000|2025-09-22 11:30:00|19.98|18.08|19.92|18.02|19.99|18.09|19.91|18.01|0
1758540900000|2025-09-22 11:35:00|19.91|18.01|19.93|18.04|19.95|18.05|19.9|18.01|0
1758541200000|2025-09-22 11:40:00|19.92|18.03|19.97|18.07|20|18.09|19.92|18.03|0
1758541500000|2025-09-22 11:45:00|19.98|18.08|19.98|18.08|20|18.09|19.95|18.05|0
1758541800000|2025-09-22 11:50:00|19.99|18.09|19.98|18.08|19.99|18.09|19.95|18.05|0
1758542100000|2025-09-22 11:55:00|19.99|18.09|19.92|18.02|19.99|18.09|19.9|18.01|0
1758542400000|2025-09-22 12:00:00|19.93|18.03|19.97|18.07|19.99|18.09|19.91|18.02|0
1758542700000|2025-09-22 12:05:00|19.98|18.08|19.97|18.07|19.99|18.09|19.95|18.05|0
1758543000000|2025-09-22 12:10:00|19.96|18.06|19.97|18.07|20|18.09|19.96|18.06|0
1758543300000|2025-09-22 12:15:00|19.96|18.06|19.96|18.06|19.98|18.08|19.95|18.05|0
1758543600000|2025-09-22 12:20:00|19.98|18.07|19.96|18.06|19.98|18.08|19.95|18.05|0
1758543900000|2025-09-22 12:25:00|19.97|18.07|19.98|18.08|19.99|18.09|19.96|18.06|0
1758544200000|2025-09-22 12:30:00|20.21|18.29|19.98|18.08|20.22|18.29|19.95|18.05|0
1758544500000|2025-09-22 12:35:00|19.99|18.09|19.97|18.07|19.99|18.09|19.94|18.04|0
1758544800000|2025-09-22 12:40:00|19.96|18.06|19.97|18.06|19.97|18.07|19.89|18|0
1758545100000|2025-09-22 12:45:00|19.96|18.05|19.92|18.02|19.97|18.07|19.89|18|0
1758545400000|2025-09-22 12:50:00|19.91|18.01|19.97|18.07|19.97|18.07|19.9|18|0
1758545700000|2025-09-22 12:55:00|19.96|18.06|19.91|18.01|19.98|18.08|19.9|18|0
1758546000000|2025-09-22 13:00:00|19.92|18.03|19.9|18|19.99|18.09|19.89|17.99|0
1758546300000|2025-09-22 13:05:00|19.89|18.01|19.9|18.01|19.94|18.04|19.89|18|0
1758546600000|2025-09-22 13:10:00|19.91|18|19.91|18.02|19.93|18.04|19.89|17.99|0
1758546900000|2025-09-22 13:15:00|19.9|18.01|19.86|17.96|19.94|18.04|19.85|17.96|0
1758547200000|2025-09-22 13:20:00|19.87|17.97|19.86|17.97|19.88|17.98|19.85|17.96|0
1758547500000|2025-09-22 13:25:00|19.88|17.99|19.21|17.38|19.88|17.99|19.2|17.37|0
1758547800000|2025-09-22 13:30:00|19.83|17.94|19.87|17.98|19.87|17.98|19.74|17.86|0
1758548100000|2025-09-22 13:35:00|19.88|17.99|19.91|18.01|19.92|18.02|19.82|17.94|0
1758548400000|2025-09-22 13:40:00|19.92|18.03|19.89|18|20|18.1|19.85|17.96|0
1758548700000|2025-09-22 13:45:00|19.88|17.99|19.76|17.88|19.93|18.03|19.76|17.88|0
1758549000000|2025-09-22 13:50:00|19.75|17.87|19.62|17.76|19.79|17.9|19.62|17.75|0
1758549300000|2025-09-22 13:55:00|19.6|17.75|19.67|17.8|19.72|17.84|19.6|17.74|0
1758549600000|2025-09-22 14:00:00|19.68|17.81|19.68|17.8|19.77|17.88|19.64|17.77|0
1758549900000|2025-09-22 14:05:00|19.67|17.81|19.61|17.75|19.69|17.81|19.55|17.68|0
1758550200000|2025-09-22 14:10:00|19.62|17.74|19.72|17.84|19.77|17.89|19.6|17.73|0
1758550500000|2025-09-22 14:15:00|19.71|17.83|19.66|17.78|19.73|17.85|19.64|17.77|0
1758550800000|2025-09-22 14:20:00|19.65|17.77|19.67|17.8|19.7|17.82|19.62|17.75|0
1758551100000|2025-09-22 14:25:00|19.68|17.82|19.61|17.74|19.69|17.82|19.57|17.71|0
1758551400000|2025-09-22 14:30:00|19.62|17.75|19.57|17.71|19.64|17.77|19.53|17.67|0
1758551700000|2025-09-22 14:35:00|19.56|17.7|19.55|17.69|19.59|17.72|19.53|17.67|0
1758552000000|2025-09-22 14:40:00|19.56|17.7|19.52|17.66|19.58|17.72|19.49|17.63|0
1758552300000|2025-09-22 14:45:00|19.53|17.67|19.53|17.67|19.53|17.67|19.45|17.6|0
1758552600000|2025-09-22 14:50:00|19.52|17.66|19.47|17.62|19.53|17.67|19.44|17.59|0
1758552900000|2025-09-22 14:55:00|19.46|17.61|19.46|17.61|19.48|17.62|19.43|17.58|0
1758553200000|2025-09-22 15:00:00|19.47|17.62|19.47|17.61|19.5|17.64|19.33|17.49|0
1758553500000|2025-09-22 15:05:00|19.48|17.62|19.46|17.6|19.53|17.67|19.45|17.6|0
1758553800000|2025-09-22 15:10:00|19.47|17.61|19.49|17.63|19.5|17.64|19.44|17.59|0
1758554100000|2025-09-22 15:15:00|19.48|17.61|19.45|17.6|19.49|17.63|19.45|17.59|0
1758554400000|2025-09-22 15:20:00|19.46|17.61|19.45|17.6|19.49|17.63|19.43|17.58|0
1758554700000|2025-09-22 15:25:00|19.46|17.61|19.5|17.64|19.5|17.65|19.46|17.6|0
1758555000000|2025-09-22 15:30:00|19.49|17.63|19.51|17.65|19.52|17.66|19.46|17.6|0
1758555300000|2025-09-22 15:35:00|19.52|17.66|19.49|17.63|19.59|17.72|19.45|17.6|0
1758555600000|2025-09-22 15:40:00|19.5|17.64|19.59|17.72|19.59|17.72|19.47|17.62|0
1758555900000|2025-09-22 15:45:00|19.58|17.73|19.64|17.77|19.65|17.78|19.55|17.69|0
1758556200000|2025-09-22 15:50:00|19.63|17.76|19.64|17.77|19.65|17.78|19.57|17.71|0
1758556500000|2025-09-22 15:55:00|19.63|17.76|19.51|17.65|19.66|17.78|19.51|17.65|0
1758556800000|2025-09-22 16:00:00|19.52|17.66|19.52|17.66|19.55|17.69|19.45|17.59|0
1758557100000|2025-09-22 16:05:00|19.53|17.67|19.46|17.6|19.58|17.71|19.45|17.6|0
1758557400000|2025-09-22 16:10:00|19.38|17.53|19.47|17.61|19.49|17.63|19.37|17.53|0
1758557700000|2025-09-22 16:15:00|19.46|17.62|19.39|17.54|19.48|17.63|19.33|17.49|0
1758558000000|2025-09-22 16:20:00|19.38|17.53|19.34|17.49|19.39|17.55|19.32|17.48|0
1758558300000|2025-09-22 16:25:00|19.36|17.52|19.29|17.45|19.37|17.53|19.25|17.41|0
1758558600000|2025-09-22 16:30:00|19.28|17.44|19.25|17.42|19.33|17.49|19.25|17.42|0
1758558900000|2025-09-22 16:35:00|19.24|17.41|19.26|17.42|19.34|17.49|19.24|17.41|0
1758559200000|2025-09-22 16:40:00|19.27|17.43|19.25|17.42|19.29|17.45|19.25|17.41|0
1758559500000|2025-09-22 16:45:00|19.26|17.43|19.26|17.43|19.28|17.45|19.25|17.41|0
1758559800000|2025-09-22 16:50:00|19.27|17.42|19.17|17.34|19.28|17.44|19.15|17.32|0
1758560100000|2025-09-22 16:55:00|19.18|17.36|19.17|17.34|19.19|17.36|19.13|17.3|0
1758560400000|2025-09-22 17:00:00|19.16|17.33|19.21|17.38|19.22|17.39|19.14|17.32|0
1758560700000|2025-09-22 17:05:00|19.22|17.39|19.22|17.39|19.23|17.4|19.16|17.34|0
1758561000000|2025-09-22 17:10:00|19.23|17.4|19.27|17.44|19.27|17.44|19.2|17.37|0
1758561300000|2025-09-22 17:15:00|19.28|17.43|19.28|17.44|19.3|17.46|19.24|17.41|0
1758561600000|2025-09-22 17:20:00|19.27|17.43|19.27|17.44|19.29|17.45|19.24|17.4|0
1758561900000|2025-09-22 17:25:00|19.26|17.43|19.27|17.43|19.29|17.45|19.25|17.41|0
1758562200000|2025-09-22 17:30:00|19.26|17.44|19.28|17.45|19.3|17.46|19.25|17.42|0
1758562500000|2025-09-22 17:35:00|19.3|17.44|19.27|17.43|19.34|17.5|19.26|17.42|0
1758562800000|2025-09-22 17:40:00|19.28|17.44|19.27|17.44|19.33|17.49|19.25|17.41|0
1758563100000|2025-09-22 17:45:00|19.28|17.43|19.27|17.44|19.29|17.46|19.25|17.41|0
1758563400000|2025-09-22 17:50:00|19.28|17.45|19.43|17.58|19.45|17.6|19.27|17.43|0
1758563700000|2025-09-22 17:55:00|19.44|17.59|19.42|17.57|19.52|17.66|19.42|17.57|0
1758564000000|2025-09-22 18:00:00|19.43|17.58|19.48|17.62|19.51|17.65|19.42|17.57|0
1758564300000|2025-09-22 18:05:00|19.47|17.61|19.46|17.61|19.53|17.67|19.46|17.6|0
1758564600000|2025-09-22 18:10:00|19.47|17.62|19.42|17.57|19.49|17.63|19.41|17.56|0
1758564900000|2025-09-22 18:15:00|19.38|17.53|19.32|17.48|19.43|17.58|19.31|17.47|0
1758565200000|2025-09-22 18:20:00|19.37|17.53|19.32|17.48|19.4|17.55|19.31|17.47|0
1758565500000|2025-09-22 18:25:00|19.33|17.49|19.38|17.54|19.38|17.54|19.31|17.47|0
1758565800000|2025-09-22 18:30:00|19.37|17.53|19.36|17.52|19.4|17.55|19.36|17.52|0
1758566100000|2025-09-22 18:35:00|19.35|17.51|19.37|17.52|19.38|17.54|19.35|17.51|0
1758566400000|2025-09-22 18:40:00|19.36|17.53|19.42|17.57|19.43|17.58|19.34|17.5|0
1758566700000|2025-09-22 18:45:00|19.44|17.59|19.43|17.58|19.44|17.59|19.36|17.52|0
1758567000000|2025-09-22 18:50:00|19.42|17.57|19.43|17.58|19.44|17.59|19.37|17.53|0
1758567300000|2025-09-22 18:55:00|19.42|17.57|19.38|17.53|19.45|17.59|19.37|17.52|0
1758567600000|2025-09-22 19:00:00|19.37|17.52|19.38|17.53|19.4|17.55|19.36|17.52|0
1758567900000|2025-09-22 19:05:00|19.39|17.54|19.33|17.49|19.4|17.55|19.32|17.48|0
1758568200000|2025-09-22 19:10:00|19.38|17.53|19.38|17.54|19.38|17.54|19.3|17.46|0
1758568500000|2025-09-22 19:15:00|19.39|17.53|19.37|17.53|19.41|17.56|19.35|17.51|0
1758568800000|2025-09-22 19:20:00|19.38|17.54|19.43|17.58|19.45|17.6|19.38|17.53|0
1758569100000|2025-09-22 19:25:00|19.42|17.57|19.43|17.58|19.45|17.6|19.38|17.53|0
1758569400000|2025-09-22 19:30:00|19.44|17.59|19.44|17.59|19.46|17.6|19.41|17.56|0
1758569700000|2025-09-22 19:35:00|19.45|17.58|19.46|17.61|19.55|17.69|19.43|17.58|0
1758570000000|2025-09-22 19:40:00|19.48|17.63|19.46|17.61|19.52|17.66|19.46|17.61|0
1758570300000|2025-09-22 19:45:00|19.47|17.6|19.47|17.62|19.51|17.65|19.44|17.59|0
1758570600000|2025-09-22 19:50:00|19.45|17.6|19.43|17.58|19.5|17.64|19.38|17.53|0
1758570900000|2025-09-22 19:55:00|19.45|17.6|19.56|17.7|19.56|17.7|19.44|17.59|0
1758571200000|2025-09-22 20:00:00|19.58|17.72|19.57|17.7|19.67|17.79|19.56|17.69|0
1758571500000|2025-09-22 20:05:00|19.58|17.71|19.7|17.82|19.72|17.84|19.58|17.71|0
1758571800000|2025-09-22 20:10:00|19.71|17.83|19.73|17.85|19.77|17.89|19.68|17.81|0
1758572100000|2025-09-22 20:15:00|19.74|17.86|19.74|17.86|19.75|17.87|19.71|17.83|0
1758572400000|2025-09-22 20:20:00|19.75|17.87|19.74|17.86|19.75|17.87|19.73|17.85|0
1758572700000|2025-09-22 20:25:00|19.75|17.87|19.75|17.87|19.77|17.89|19.74|17.86|0
1758573000000|2025-09-22 20:30:00|19.74|17.86|19.74|17.86|19.78|17.89|19.73|17.85|0
1758573300000|2025-09-22 20:35:00|19.76|17.87|19.76|17.87|19.76|17.88|19.73|17.85|0
1758573600000|2025-09-22 20:40:00|19.75|17.86|19.75|17.87|19.76|17.87|19.73|17.85|0
1758573900000|2025-09-22 20:45:00|19.76|17.88|19.73|17.85|19.76|17.88|19.73|17.85|0
1758574200000|2025-09-22 20:50:00|19.74|17.86|19.59|17.72|19.75|17.87|19.56|17.7|0
1758574500000|2025-09-22 20:55:00|19.66|17.66|19.66|17.66|19.68|17.68|19.64|17.64|0
1758574800000|2025-09-22 21:00:00|19.69|17.69|19.64|17.64|19.69|17.69|19.64|17.64|0
1758575400000|2025-09-22 21:10:00|19.62|17.62|19.63|17.63|19.64|17.64|19.62|17.62|0
1758575700000|2025-09-22 21:15:00|19.62|17.62|19.63|17.63|19.64|17.64|19.62|17.62|0
1758576000000|2025-09-22 21:20:00|19.64|17.64|19.65|17.65|19.65|17.65|19.64|17.64|0
1758576300000|2025-09-22 21:25:00|19.64|17.64|19.64|17.64|19.64|17.64|19.64|17.64|0
1758577200000|2025-09-22 21:40:00|19.63|17.63|19.63|17.63|19.63|17.63|19.63|17.63|0
1758577500000|2025-09-22 21:45:00|19.62|17.62|19.63|17.63|19.64|17.64|19.62|17.62|0
1758577800000|2025-09-22 21:50:00|19.64|17.64|19.63|17.63|19.64|17.64|19.63|17.63|0
1758578400000|2025-09-22 22:00:00|19.64|17.64|19.66|17.66|19.69|17.69|19.62|17.62|0
1758578700000|2025-09-22 22:05:00|19.65|17.65|19.68|17.68|19.68|17.68|19.63|17.63|0
1758579000000|2025-09-22 22:10:00|19.69|17.69|19.71|17.71|19.72|17.72|19.69|17.69|0
1758579300000|2025-09-22 22:15:00|19.7|17.7|19.69|17.69|19.72|17.72|19.69|17.69|0
1758579600000|2025-09-22 22:20:00|19.7|17.7|19.71|17.71|19.71|17.71|19.69|17.69|0
1758579900000|2025-09-22 22:25:00|19.7|17.7|19.71|17.71|19.71|17.71|19.69|17.69|0
1758580200000|2025-09-22 22:30:00|19.7|17.7|19.71|17.71|19.72|17.72|19.7|17.7|0
1758580500000|2025-09-22 22:35:00|19.72|17.72|19.71|17.71|19.73|17.73|19.7|17.7|0
1758580800000|2025-09-22 22:40:00|19.7|17.7|19.73|17.73|19.73|17.73|19.69|17.69|0
1758581100000|2025-09-22 22:45:00|19.72|17.72|19.73|17.73|19.74|17.74|19.72|17.72|0
1758581400000|2025-09-22 22:50:00|19.74|17.74|19.71|17.71|19.74|17.74|19.71|17.71|0
1758581700000|2025-09-22 22:55:00|19.72|17.72|19.68|17.68|19.72|17.72|19.67|17.67|0
1758582000000|2025-09-22 23:00:00|19.67|17.67|19.65|17.65|19.68|17.68|19.64|17.64|0
1758582300000|2025-09-22 23:05:00|19.64|17.64|19.66|17.66|19.66|17.66|19.64|17.64|0
1758582600000|2025-09-22 23:10:00|19.67|17.67|19.67|17.67|19.68|17.68|19.66|17.66|0
1758582900000|2025-09-22 23:15:00|19.66|17.66|19.67|17.67|19.67|17.67|19.66|17.66|0
1758583200000|2025-09-22 23:20:00|19.68|17.68|19.67|17.67|19.69|17.69|19.67|17.67|0
1758583500000|2025-09-22 23:25:00|19.66|17.66|19.65|17.65|19.67|17.67|19.64|17.64|0
1758583800000|2025-09-22 23:30:00|19.66|17.66|19.64|17.64|19.66|17.66|19.64|17.64|0
1758584100000|2025-09-22 23:35:00|19.65|17.65|19.63|17.63|19.65|17.65|19.61|17.61|0
1758584400000|2025-09-22 23:40:00|19.62|17.62|19.61|17.61|19.62|17.62|19.6|17.6|0
1758584700000|2025-09-22 23:45:00|19.6|17.6|19.59|17.59|19.61|17.61|19.58|17.58|0
1758585000000|2025-09-22 23:50:00|19.6|17.6|19.59|17.59|19.6|17.6|19.58|17.58|0
1758585300000|2025-09-22 23:55:00|19.58|17.58|19.59|17.59|19.59|17.59|19.58|17.58|0
1758585600000|2025-09-23 00:00:00|19.6|17.6|19.57|17.57|19.63|17.63|19.57|17.57|0
1758585900000|2025-09-23 00:05:00|19.56|17.56|19.61|17.61|19.61|17.61|19.56|17.56|0
1758586200000|2025-09-23 00:10:00|19.62|17.62|19.62|17.62|19.65|17.65|19.61|17.61|0
1758586500000|2025-09-23 00:15:00|19.61|17.61|19.55|17.69|19.61|17.71|19.51|17.61|0
1758586800000|2025-09-23 00:20:00|19.54|17.68|19.54|17.68|19.56|17.7|19.53|17.67|0
1758587100000|2025-09-23 00:25:00|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1758587400000|2025-09-23 00:30:00|19.52|17.66|19.54|17.68|19.55|17.69|19.52|17.66|0
1758587700000|2025-09-23 00:35:00|19.53|17.67|19.54|17.68|19.54|17.68|19.52|17.66|0
1758588000000|2025-09-23 00:40:00|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1758588300000|2025-09-23 00:45:00|19.55|17.69|19.53|17.67|19.55|17.69|19.52|17.66|0
1758588600000|2025-09-23 00:50:00|19.54|17.68|19.55|17.69|19.56|17.7|19.52|17.66|0
1758588900000|2025-09-23 00:55:00|19.56|17.7|19.55|17.69|19.56|17.7|19.53|17.67|0
1758589200000|2025-09-23 01:00:00|19.54|17.68|19.56|17.7|19.57|17.7|19.53|17.67|0
1758589500000|2025-09-23 01:05:00|19.55|17.69|19.54|17.68|19.56|17.7|19.53|17.67|0
1758589800000|2025-09-23 01:10:00|19.53|17.67|19.52|17.66|19.55|17.68|19.51|17.65|0
1758590100000|2025-09-23 01:15:00|19.51|17.68|19.53|17.67|19.55|17.69|19.51|17.66|0
1758590400000|2025-09-23 01:20:00|19.52|17.66|19.55|17.69|19.55|17.69|19.52|17.66|0
1758590700000|2025-09-23 01:25:00|19.54|17.68|19.54|17.68|19.56|17.7|19.51|17.65|0
1758591000000|2025-09-23 01:30:00|19.55|17.69|19.54|17.68|19.55|17.69|19.52|17.66|0
1758591300000|2025-09-23 01:35:00|19.53|17.67|19.53|17.67|19.54|17.68|19.51|17.65|0
1758591600000|2025-09-23 01:40:00|19.54|17.68|19.53|17.67|19.56|17.7|19.53|17.67|0
1758591900000|2025-09-23 01:45:00|19.52|17.66|19.53|17.67|19.55|17.69|19.52|17.66|0
1758592200000|2025-09-23 01:50:00|19.54|17.68|19.55|17.69|19.57|17.7|19.53|17.67|0
1758592500000|2025-09-23 01:55:00|19.56|17.7|19.54|17.68|19.56|17.7|19.53|17.67|0
1758592800000|2025-09-23 02:00:00|19.75|17.87|19.75|17.87|19.76|17.87|19.73|17.85|0
1758593100000|2025-09-23 02:05:00|19.76|17.77|19.64|17.77|19.76|17.78|19.63|17.76|0
1758593400000|2025-09-23 02:10:00|19.63|17.76|19.64|17.77|19.66|17.79|19.62|17.75|0
1758593700000|2025-09-23 02:15:00|19.65|17.78|19.64|17.77|19.66|17.79|19.63|17.76|0
1758594000000|2025-09-23 02:20:00|19.63|17.76|19.64|17.77|19.66|17.79|19.63|17.76|0
1758594300000|2025-09-23 02:25:00|19.65|17.78|19.65|17.78|19.66|17.79|19.64|17.77|0
1758594600000|2025-09-23 02:30:00|19.66|17.79|19.66|17.79|19.67|17.79|19.64|17.77|0
1758594900000|2025-09-23 02:35:00|19.67|17.77|19.69|17.81|19.7|17.82|19.63|17.76|0
1758595200000|2025-09-23 02:40:00|19.68|17.8|19.73|17.85|19.73|17.85|19.67|17.8|0
1758595500000|2025-09-23 02:45:00|19.74|17.86|19.76|17.87|19.76|17.88|19.73|17.86|0
1758595800000|2025-09-23 02:50:00|19.73|17.86|19.76|17.88|19.76|17.88|19.73|17.85|0
1758596100000|2025-09-23 02:55:00|19.75|17.87|19.8|17.92|19.83|17.94|19.75|17.87|0
1758596400000|2025-09-23 03:00:00|19.81|17.91|19.81|17.93|19.81|17.93|19.79|17.91|0
1758596700000|2025-09-23 03:05:00|19.82|17.92|19.79|17.91|19.82|17.92|19.79|17.91|0
1758597000000|2025-09-23 03:10:00|19.8|17.92|19.8|17.91|19.8|17.92|19.79|17.91|0
1758597300000|2025-09-23 03:15:00|19.79|17.92|19.78|17.9|19.8|17.92|19.78|17.9|0
1758597600000|2025-09-23 03:20:00|19.79|17.91|19.8|17.91|19.81|17.92|19.78|17.9|0
1758597900000|2025-09-23 03:25:00|19.79|17.92|19.81|17.92|19.81|17.92|19.79|17.91|0
1758598200000|2025-09-23 03:30:00|19.82|17.93|19.81|17.93|19.82|17.94|19.79|17.91|0
1758598500000|2025-09-23 03:35:00|19.82|17.92|19.82|17.93|19.82|17.93|19.81|17.92|0
1758598800000|2025-09-23 03:40:00|19.81|17.92|19.75|17.87|19.82|17.93|19.73|17.85|0
1758599100000|2025-09-23 03:45:00|19.74|17.86|19.75|17.87|19.75|17.87|19.74|17.86|0
1758599400000|2025-09-23 03:50:00|19.76|17.86|19.75|17.87|19.76|17.87|19.74|17.86|0
1758599700000|2025-09-23 03:55:00|19.76|17.88|19.76|17.88|19.77|17.88|19.75|17.87|0
1758600000000|2025-09-23 04:00:00|19.77|17.89|19.76|17.88|19.77|17.89|19.74|17.86|0
1758600300000|2025-09-23 04:05:00|19.77|17.89|19.75|17.87|19.77|17.89|19.74|17.86|0
1758600600000|2025-09-23 04:10:00|19.74|17.86|19.75|17.87|19.76|17.88|19.73|17.85|0
1758600900000|2025-09-23 04:15:00|19.76|17.88|19.75|17.87|19.77|17.88|19.74|17.86|0
1758601200000|2025-09-23 04:20:00|19.76|17.88|19.75|17.87|19.77|17.89|19.74|17.86|0
1758601500000|2025-09-23 04:25:00|19.76|17.88|19.75|17.87|19.77|17.88|19.74|17.86|0
1758601800000|2025-09-23 04:30:00|19.74|17.86|19.81|17.92|19.83|17.94|19.74|17.86|0
1758602100000|2025-09-23 04:35:00|19.8|17.93|19.8|17.92|19.82|17.93|19.79|17.91|0
1758602400000|2025-09-23 04:40:00|19.79|17.91|19.81|17.92|19.81|17.92|19.78|17.9|0
1758602700000|2025-09-23 04:45:00|19.82|17.93|19.81|17.92|19.82|17.93|19.79|17.91|0
1758603000000|2025-09-23 04:50:00|19.8|17.93|19.81|17.92|19.82|17.93|19.8|17.91|0
1758603300000|2025-09-23 04:55:00|19.8|17.91|19.91|18.01|19.91|18.01|19.8|17.91|0
1758603600000|2025-09-23 05:00:00|19.88|18.02|19.9|18|19.9|18.02|19.86|17.96|0
1758603900000|2025-09-23 05:05:00|19.89|18.01|19.9|18.01|19.91|18.01|19.88|17.99|0
1758604200000|2025-09-23 05:10:00|19.89|18|19.75|17.86|19.91|18.01|19.73|17.85|0
1758604500000|2025-09-23 05:15:00|19.76|17.87|19.74|17.86|19.77|17.89|19.72|17.85|0
1758604800000|2025-09-23 05:20:00|19.73|17.85|19.75|17.87|19.76|17.88|19.73|17.85|0
1758605100000|2025-09-23 05:25:00|19.76|17.88|19.76|17.88|19.77|17.88|19.74|17.86|0
1758605400000|2025-09-23 05:30:00|19.75|17.87|19.75|17.87|19.75|17.87|19.56|17.7|0
1758605700000|2025-09-23 05:35:00|19.74|17.86|19.61|17.74|19.75|17.87|19.57|17.71|0
1758606000000|2025-09-23 05:40:00|19.65|17.78|19.81|17.92|19.81|17.93|19.63|17.76|0
1758606300000|2025-09-23 05:45:00|19.8|17.93|19.66|17.78|19.83|17.94|19.66|17.78|0
1758606600000|2025-09-23 05:50:00|19.65|17.77|19.65|17.78|19.67|17.79|19.63|17.76|0
1758606900000|2025-09-23 05:55:00|19.66|17.79|19.87|17.98|19.88|17.98|19.65|17.77|0
1758607200000|2025-09-23 06:00:00|19.86|17.97|19.65|17.78|19.87|17.98|19.63|17.76|0
1758607500000|2025-09-23 06:05:00|19.64|17.77|19.68|17.8|19.7|17.83|19.64|17.77|0
1758607800000|2025-09-23 06:10:00|19.69|17.82|19.71|17.83|19.71|17.84|19.68|17.81|0
1758608100000|2025-09-23 06:15:00|19.72|17.84|19.64|17.77|19.72|17.84|19.63|17.76|0
1758608400000|2025-09-23 06:20:00|19.63|17.76|19.64|17.77|19.66|17.79|19.62|17.75|0
1758608700000|2025-09-23 06:25:00|19.63|17.76|19.65|17.78|19.67|17.8|19.63|17.76|0
1758609000000|2025-09-23 06:30:00|19.64|17.77|19.64|17.77|19.66|17.79|19.63|17.76|0
1758609300000|2025-09-23 06:35:00|19.63|17.76|19.64|17.77|19.66|17.78|19.63|17.76|0
1758609600000|2025-09-23 06:40:00|19.65|17.78|19.64|17.77|19.67|17.8|19.62|17.75|0
1758609900000|2025-09-23 06:45:00|19.65|17.78|19.64|17.77|19.66|17.79|19.63|17.76|0
1758610200000|2025-09-23 06:50:00|19.63|17.76|19.59|17.72|19.66|17.79|19.54|17.68|0
1758610500000|2025-09-23 06:55:00|19.58|17.73|19.59|17.73|19.6|17.74|19.57|17.7|0
1758610800000|2025-09-23 07:00:00|19.61|17.74|19.58|17.72|19.64|17.77|19.55|17.68|0
1758611100000|2025-09-23 07:05:00|19.59|17.73|19.63|17.76|19.66|17.79|19.58|17.71|0
1758611400000|2025-09-23 07:10:00|19.62|17.75|19.59|17.72|19.64|17.77|19.56|17.7|0
1758611700000|2025-09-23 07:15:00|19.6|17.73|19.58|17.72|19.61|17.74|19.56|17.7|0
1758612000000|2025-09-23 07:20:00|19.59|17.73|19.59|17.72|19.6|17.74|19.56|17.7|0
1758612300000|2025-09-23 07:25:00|19.58|17.71|19.63|17.76|19.65|17.78|19.58|17.71|0
1758612600000|2025-09-23 07:30:00|19.62|17.75|19.57|17.71|19.65|17.78|19.57|17.7|0
1758612900000|2025-09-23 07:35:00|19.58|17.72|19.57|17.7|19.62|17.75|19.56|17.7|0
1758613200000|2025-09-23 07:40:00|19.56|17.68|19.59|17.72|19.61|17.74|19.53|17.67|0
1758613500000|2025-09-23 07:45:00|19.58|17.71|19.59|17.72|19.61|17.74|19.57|17.71|0
1758613800000|2025-09-23 07:50:00|19.58|17.73|19.57|17.71|19.61|17.74|19.57|17.7|0
1758614100000|2025-09-23 07:55:00|19.58|17.72|19.69|17.82|19.71|17.83|19.58|17.72|0
1758614400000|2025-09-23 08:00:00|19.76|17.88|19.69|17.82|19.76|17.88|19.67|17.8|0
1758614700000|2025-09-23 08:05:00|19.7|17.81|19.69|17.81|19.71|17.83|19.63|17.76|0
1758615000000|2025-09-23 08:10:00|19.7|17.82|19.69|17.81|19.71|17.83|19.67|17.8|0
1758615300000|2025-09-23 08:15:00|19.68|17.8|19.59|17.72|19.69|17.81|19.57|17.7|0
1758615600000|2025-09-23 08:20:00|19.58|17.73|19.59|17.73|19.6|17.74|19.56|17.69|0
1758615900000|2025-09-23 08:25:00|19.58|17.72|19.6|17.73|19.6|17.73|19.57|17.71|0
1758616200000|2025-09-23 08:30:00|19.59|17.77|19.64|17.77|19.71|17.83|19.59|17.76|0
1758616500000|2025-09-23 08:35:00|19.65|17.78|19.64|17.77|19.66|17.79|19.64|17.77|0
1758616800000|2025-09-23 08:40:00|19.65|17.78|19.59|17.73|19.66|17.79|19.58|17.71|0
1758617100000|2025-09-23 08:45:00|19.6|17.72|19.59|17.73|19.6|17.74|19.57|17.7|0
1758617400000|2025-09-23 08:50:00|19.6|17.72|19.6|17.73|19.61|17.74|19.58|17.71|0
1758617700000|2025-09-23 08:55:00|19.59|17.74|19.65|17.78|19.66|17.79|19.59|17.72|0
1758618000000|2025-09-23 09:00:00|19.64|17.77|19.63|17.76|19.66|17.79|19.63|17.76|0
1758618300000|2025-09-23 09:05:00|19.64|17.77|19.64|17.77|19.66|17.78|19.63|17.76|0
1758618600000|2025-09-23 09:10:00|19.63|17.76|19.64|17.77|19.65|17.78|19.62|17.75|0
1758618900000|2025-09-23 09:15:00|19.65|17.78|19.64|17.77|19.66|17.78|19.64|17.77|0
1758619200000|2025-09-23 09:20:00|19.65|17.78|19.64|17.77|19.65|17.78|19.63|17.76|0
1758619500000|2025-09-23 09:25:00|19.63|17.76|19.64|17.77|19.65|17.78|19.62|17.76|0
1758619800000|2025-09-23 09:30:00|19.63|17.76|19.65|17.78|19.65|17.78|19.63|17.76|0
1758620100000|2025-09-23 09:35:00|19.64|17.77|19.64|17.77|19.66|17.78|19.63|17.76|0
1758620400000|2025-09-23 09:40:00|19.63|17.76|19.65|17.78|19.66|17.78|19.63|17.76|0
1758620700000|2025-09-23 09:45:00|19.64|17.77|19.59|17.73|19.65|17.78|19.59|17.73|0
1758621000000|2025-09-23 09:50:00|19.6|17.74|19.6|17.73|19.61|17.74|19.57|17.71|0
1758621300000|2025-09-23 09:55:00|19.59|17.74|19.58|17.71|19.6|17.74|19.57|17.71|0
1758621600000|2025-09-23 10:00:00|19.59|17.72|19.59|17.72|19.6|17.74|19.57|17.71|0
1758621900000|2025-09-23 10:05:00|19.58|17.71|19.57|17.71|19.59|17.73|19.57|17.7|0
1758622200000|2025-09-23 10:10:00|19.58|17.72|19.59|17.72|19.6|17.73|19.57|17.71|0
1758622500000|2025-09-23 10:15:00|19.58|17.71|19.59|17.73|19.6|17.73|19.57|17.71|0
1758622800000|2025-09-23 10:20:00|19.6|17.74|19.58|17.72|19.61|17.74|19.58|17.72|0
1758623100000|2025-09-23 10:25:00|19.59|17.73|19.59|17.73|19.6|17.74|19.58|17.72|0
1758623400000|2025-09-23 10:30:00|19.6|17.72|19.64|17.77|19.66|17.79|19.57|17.71|0
1758623700000|2025-09-23 10:35:00|19.65|17.78|19.64|17.77|19.66|17.79|19.63|17.76|0
1758624000000|2025-09-23 10:40:00|19.65|17.78|19.64|17.77|19.71|17.84|19.64|17.77|0
1758624300000|2025-09-23 10:45:00|19.65|17.76|19.64|17.77|19.65|17.78|19.62|17.76|0
1758624600000|2025-09-23 10:50:00|19.63|17.76|19.64|17.77|19.65|17.78|19.62|17.76|0
1758624900000|2025-09-23 10:55:00|19.63|17.76|19.64|17.77|19.65|17.78|19.63|17.76|0
1758625200000|2025-09-23 11:00:00|19.66|17.79|19.63|17.76|19.66|17.79|19.62|17.75|0
1758625500000|2025-09-23 11:05:00|19.64|17.77|19.68|17.81|19.72|17.84|19.62|17.75|0
1758625800000|2025-09-23 11:10:00|19.69|17.82|19.74|17.86|19.74|17.86|19.67|17.8|0
1758626100000|2025-09-23 11:15:00|19.73|17.85|19.73|17.85|19.76|17.88|19.72|17.84|0
1758626400000|2025-09-23 11:20:00|19.72|17.86|19.69|17.81|19.74|17.86|19.67|17.8|0
1758626700000|2025-09-23 11:25:00|19.7|17.82|19.69|17.81|19.7|17.82|19.67|17.8|0
1758627000000|2025-09-23 11:30:00|19.7|17.82|19.69|17.82|19.7|17.82|19.67|17.8|0
1758627300000|2025-09-23 11:35:00|19.68|17.81|19.64|17.77|19.7|17.82|19.62|17.75|0
1758627600000|2025-09-23 11:40:00|19.63|17.76|19.59|17.72|19.64|17.77|19.56|17.7|0
1758627900000|2025-09-23 11:45:00|19.58|17.71|19.58|17.71|19.59|17.73|19.55|17.69|0
1758628200000|2025-09-23 11:50:00|19.57|17.72|19.48|17.62|19.58|17.72|19.47|17.61|0
1758628500000|2025-09-23 11:55:00|19.47|17.63|19.53|17.67|19.54|17.68|19.46|17.61|0
1758628800000|2025-09-23 12:00:00|19.54|17.68|19.52|17.66|20.69|18.72|19.52|17.66|0
1758629100000|2025-09-23 12:05:00|19.53|17.67|19.53|17.67|19.55|17.69|19.51|17.65|0
1758629400000|2025-09-23 12:10:00|19.51|17.65|19.49|17.63|19.51|17.65|19.47|17.61|0
1758629700000|2025-09-23 12:15:00|19.48|17.62|19.48|17.63|19.5|17.64|19.46|17.61|0
1758630000000|2025-09-23 12:20:00|19.49|17.62|19.48|17.62|19.5|17.64|19.47|17.62|0
1758630300000|2025-09-23 12:25:00|19.49|17.63|19.47|17.62|19.51|17.65|19.46|17.61|0
1758630600000|2025-09-23 12:30:00|20.45|17.61|19.52|17.66|20.45|18.51|19.51|17.61|0
1758630900000|2025-09-23 12:35:00|19.53|17.67|19.53|17.67|19.54|17.68|19.51|17.65|0
1758631200000|2025-09-23 12:40:00|19.54|17.68|19.48|17.62|19.55|17.69|19.46|17.6|0
1758631500000|2025-09-23 12:45:00|19.47|17.61|19.49|17.64|19.49|17.64|19.46|17.61|0
1758631800000|2025-09-23 12:50:00|19.48|17.63|19.47|17.62|19.49|17.64|19.47|17.61|0
1758632100000|2025-09-23 12:55:00|19.46|17.6|19.48|17.62|19.49|17.64|19.46|17.6|0
1758632400000|2025-09-23 13:00:00|19.47|17.61|19.48|17.62|19.5|17.65|19.47|17.61|0
1758632700000|2025-09-23 13:05:00|19.49|17.63|19.49|17.64|19.5|17.64|19.47|17.61|0
1758633000000|2025-09-23 13:10:00|19.5|17.63|19.49|17.64|19.5|17.64|19.48|17.62|0
1758633300000|2025-09-23 13:15:00|19.5|17.62|19.47|17.62|19.51|17.65|19.45|17.6|0
1758633600000|2025-09-23 13:20:00|19.46|17.61|19.48|17.62|19.5|17.64|19.46|17.61|0
1758633900000|2025-09-23 13:25:00|20.44|18.49|20.44|18.49|20.44|18.49|20.43|18.48|0
1758634200000|2025-09-23 13:30:00|19.53|17.67|19.51|17.65|19.55|17.69|19.44|17.59|0
1758634500000|2025-09-23 13:35:00|19.49|17.63|19.49|17.64|19.51|17.65|19.45|17.6|0
1758634800000|2025-09-23 13:40:00|19.5|17.63|19.58|17.72|19.62|17.75|19.46|17.61|0
1758635100000|2025-09-23 13:45:00|19.54|17.68|19.49|17.64|19.69|17.82|19.39|17.54|0
1758635400000|2025-09-23 13:50:00|19.5|17.63|19.52|17.66|19.55|17.69|19.43|17.58|0
1758635700000|2025-09-23 13:55:00|19.53|17.67|19.56|17.69|19.61|17.75|19.51|17.65|0
1758636000000|2025-09-23 14:00:00|19.59|17.72|19.69|17.82|19.71|17.83|19.54|17.68|0
1758636300000|2025-09-23 14:05:00|19.7|17.83|19.58|17.71|19.7|17.83|19.55|17.69|0
1758636600000|2025-09-23 14:10:00|19.57|17.7|19.58|17.72|19.63|17.76|19.56|17.7|0
1758636900000|2025-09-23 14:15:00|19.59|17.73|19.65|17.78|19.67|17.8|19.57|17.7|0
1758637200000|2025-09-23 14:20:00|19.64|17.77|19.76|17.88|19.78|17.89|19.62|17.75|0
1758637500000|2025-09-23 14:25:00|19.78|17.89|19.8|17.91|19.85|17.96|19.77|17.88|0
1758637800000|2025-09-23 14:30:00|19.79|17.9|19.86|17.97|19.89|18|19.78|17.9|0
1758638100000|2025-09-23 14:35:00|19.87|17.98|19.84|17.95|19.91|18.02|19.8|17.91|0
1758638400000|2025-09-23 14:40:00|19.83|17.94|19.87|17.97|19.87|17.98|19.77|17.89|0
1758638700000|2025-09-23 14:45:00|19.86|17.96|19.83|17.94|19.89|17.99|19.78|17.9|0
1758639000000|2025-09-23 14:50:00|19.82|17.93|19.7|17.82|19.83|17.94|19.69|17.81|0
1758639300000|2025-09-23 14:55:00|19.71|17.83|19.71|17.83|19.79|17.91|19.68|17.8|0
1758639600000|2025-09-23 15:00:00|19.7|17.82|19.72|17.84|19.77|17.89|19.69|17.81|0
1758639900000|2025-09-23 15:05:00|19.71|17.83|19.75|17.87|19.79|17.91|19.69|17.81|0
1758640200000|2025-09-23 15:10:00|19.74|17.86|19.71|17.83|19.75|17.87|19.68|17.8|0
1758640500000|2025-09-23 15:15:00|19.7|17.82|19.64|17.77|19.77|17.88|19.64|17.77|0
1758640800000|2025-09-23 15:20:00|19.65|17.78|19.65|17.77|19.68|17.81|19.61|17.74|0
1758641100000|2025-09-23 15:25:00|19.64|17.78|19.77|17.89|19.77|17.89|19.64|17.77|0
1758641400000|2025-09-23 15:30:00|19.76|17.87|19.77|17.88|19.77|17.89|19.68|17.8|0
1758641700000|2025-09-23 15:35:00|19.76|17.87|19.77|17.89|19.78|17.9|19.71|17.84|0
1758642000000|2025-09-23 15:40:00|19.78|17.88|19.8|17.92|19.88|17.99|19.74|17.86|0
1758642300000|2025-09-23 15:45:00|19.79|17.91|19.81|17.92|19.83|17.95|19.77|17.89|0
1758642600000|2025-09-23 15:50:00|19.79|17.91|19.86|17.97|19.86|17.97|19.79|17.9|0
1758642900000|2025-09-23 15:55:00|19.85|17.96|19.91|18.01|19.91|18.02|19.79|17.9|0
1758643200000|2025-09-23 16:00:00|19.9|18|19.9|18.01|19.94|18.04|19.83|17.94|0
1758643500000|2025-09-23 16:05:00|19.91|18|19.97|18.07|19.98|18.08|19.85|17.96|0
1758643800000|2025-09-23 16:10:00|19.96|18.06|19.88|17.99|19.98|18.08|19.88|17.98|0
1758644100000|2025-09-23 16:15:00|19.87|17.98|19.89|18|19.98|18.07|19.86|17.97|0
1758644400000|2025-09-23 16:20:00|19.9|18.01|19.91|18.01|19.92|18.03|19.85|17.96|0
1758644700000|2025-09-23 16:25:00|19.92|18.02|19.91|18.02|19.97|18.06|19.89|18|0
1758645000000|2025-09-23 16:30:00|19.92|18.01|19.92|18.02|19.98|18.07|19.89|17.99|0
1758645300000|2025-09-23 16:35:00|19.91|18.12|19.91|18.01|20.14|18.22|19.88|17.98|0
1758645600000|2025-09-23 16:40:00|19.89|18|19.89|18|19.97|18.07|19.88|17.99|0
1758645900000|2025-09-23 16:45:00|19.91|17.99|19.81|17.93|19.93|18.03|19.78|17.9|0
1758646200000|2025-09-23 16:50:00|19.8|17.92|19.85|17.96|19.85|17.96|19.76|17.88|0
1758646500000|2025-09-23 16:55:00|19.83|17.95|19.94|18.04|19.98|18.07|19.83|17.94|0
1758646800000|2025-09-23 17:00:00|19.93|18.03|20.04|18.13|20.05|18.14|19.9|18.01|0
1758647100000|2025-09-23 17:05:00|20.03|18.12|19.99|18.08|20.05|18.14|19.95|18.05|0
1758647400000|2025-09-23 17:10:00|20|18.09|20.04|18.13|20.05|18.14|19.97|18.07|0
1758647700000|2025-09-23 17:15:00|20.05|18.14|20.1|18.18|20.1|18.18|20|18.1|0
1758648000000|2025-09-23 17:20:00|20.09|18.19|20.09|18.18|20.18|18.26|20.05|18.14|0
1758648300000|2025-09-23 17:25:00|20.08|18.17|20.32|18.38|20.34|18.4|20.08|18.17|0
1758648600000|2025-09-23 17:30:00|20.33|18.39|20.53|18.58|20.53|18.58|20.3|18.36|0
1758648900000|2025-09-23 17:35:00|20.52|18.57|20.8|18.82|20.83|18.85|20.51|18.55|0
1758649200000|2025-09-23 17:40:00|20.81|18.83|20.93|18.93|21.1|19.09|20.77|18.79|0
1758649500000|2025-09-23 17:45:00|20.91|18.92|20.66|18.69|21|19|20.65|18.68|0
1758649800000|2025-09-23 17:50:00|20.68|18.71|20.82|18.84|20.85|18.87|20.65|18.68|0
1758650100000|2025-09-23 17:55:00|20.84|18.85|20.72|18.75|20.88|18.89|20.69|18.72|0
1758650400000|2025-09-23 18:00:00|20.73|18.76|20.88|18.89|20.89|18.9|20.71|18.74|0
1758650700000|2025-09-23 18:05:00|20.87|18.88|20.76|18.78|20.91|18.92|20.74|18.76|0
1758651000000|2025-09-23 18:10:00|20.77|18.79|20.86|18.88|20.89|18.9|20.73|18.76|0
1758651300000|2025-09-23 18:15:00|20.87|18.87|20.96|18.96|20.97|18.97|20.82|18.83|0
1758651600000|2025-09-23 18:20:00|20.94|18.95|21.01|19.01|21.03|19.02|20.88|18.89|0
1758651900000|2025-09-23 18:25:00|20.99|18.99|20.91|18.92|21.01|19.01|20.83|18.84|0
1758652200000|2025-09-23 18:30:00|20.93|18.94|20.75|18.78|20.93|18.94|20.74|18.76|0
1758652500000|2025-09-23 18:35:00|20.76|18.77|20.87|18.89|20.89|18.9|20.72|18.75|0
1758652800000|2025-09-23 18:40:00|20.86|18.88|20.87|18.88|20.9|18.91|20.82|18.84|0
1758653100000|2025-09-23 18:45:00|20.86|18.87|20.91|18.92|20.94|18.94|20.85|18.86|0
1758653400000|2025-09-23 18:50:00|20.9|18.91|21.07|19.07|21.08|19.07|20.89|18.9|0
1758653700000|2025-09-23 18:55:00|21.06|19.06|21.17|19.15|21.18|19.17|21.03|19.03|0
1758654000000|2025-09-23 19:00:00|21.18|19.16|21.12|19.11|21.18|19.16|21.04|19.04|0
1758654300000|2025-09-23 19:05:00|21.13|19.12|21.16|19.15|21.19|19.17|21.07|19.06|0
1758654600000|2025-09-23 19:10:00|21.17|19.16|21.12|19.11|21.19|19.17|21.09|19.08|0
1758654900000|2025-09-23 19:15:00|21.1|19.09|20.97|18.97|21.14|19.13|20.95|18.96|0
1758655200000|2025-09-23 19:20:00|20.98|18.98|21.06|19.05|21.09|19.08|20.97|18.98|0
1758655500000|2025-09-23 19:25:00|21.07|19.06|21.09|19.08|21.12|19.11|21.04|19.03|0
1758655800000|2025-09-23 19:30:00|21.08|19.07|21.04|19.04|21.11|19.1|21.03|19.03|0
1758656100000|2025-09-23 19:35:00|21.06|19.05|21.06|19.06|21.11|19.1|21.04|19.03|0
1758656400000|2025-09-23 19:40:00|21.07|19.07|21.07|19.07|21.1|19.09|21.05|19.04|0
1758656700000|2025-09-23 19:45:00|21.06|19.06|20.97|18.97|21.07|19.06|20.9|18.91|0
1758657000000|2025-09-23 19:50:00|20.95|18.96|20.76|18.78|20.95|18.96|20.73|18.75|0
1758657300000|2025-09-23 19:55:00|20.75|18.83|20.81|18.83|20.91|18.92|20.72|18.75|0
1758657600000|2025-09-23 20:00:00|20.8|18.82|20.81|18.83|20.91|18.92|20.75|18.77|0
1758657900000|2025-09-23 20:05:00|20.82|18.84|20.79|18.81|20.85|18.87|20.77|18.79|0
1758658200000|2025-09-23 20:10:00|20.8|18.82|20.76|18.78|20.82|18.84|20.74|18.77|0
1758658500000|2025-09-23 20:15:00|20.75|18.77|20.83|18.85|20.83|18.85|20.75|18.77|0
1758658800000|2025-09-23 20:20:00|20.82|18.84|20.83|18.84|20.84|18.86|20.79|18.81|0
1758659100000|2025-09-23 20:25:00|20.82|18.85|20.81|18.83|20.84|18.86|20.81|18.83|0
1758659400000|2025-09-23 20:30:00|20.77|18.79|20.75|18.77|20.79|18.81|20.75|18.77|0
1758659700000|2025-09-23 20:35:00|20.77|18.79|20.74|18.77|20.78|18.8|20.73|18.76|0
1758660000000|2025-09-23 20:40:00|20.76|18.76|20.77|18.79|20.78|18.8|20.74|18.76|0
1758660300000|2025-09-23 20:45:00|20.76|18.78|20.77|18.79|20.78|18.8|20.75|18.78|0
1758660600000|2025-09-23 20:50:00|20.76|18.78|20.75|18.78|20.79|18.81|20.75|18.78|0
1758660900000|2025-09-23 20:55:00|20.76|18.76|20.75|18.75|20.76|18.76|20.74|18.74|0
1758661200000|2025-09-23 21:00:00|20.76|18.76|20.66|18.66|20.77|18.77|20.66|18.66|0
1758661500000|2025-09-23 21:05:00|20.68|18.68|20.67|18.67|20.7|18.7|20.63|18.63|0
1758661800000|2025-09-23 21:10:00|20.66|18.66|20.66|18.66|20.68|18.68|20.65|18.65|0
1758662100000|2025-09-23 21:15:00|20.69|18.69|20.66|18.66|20.69|18.69|20.65|18.65|0
1758662400000|2025-09-23 21:20:00|20.67|18.67|20.65|18.65|20.67|18.67|20.65|18.65|0
1758662700000|2025-09-23 21:25:00|20.62|18.62|20.65|18.65|20.65|18.65|20.62|18.62|0
1758663000000|2025-09-23 21:30:00|20.66|18.66|20.62|18.62|20.66|18.66|20.62|18.62|0
1758663300000|2025-09-23 21:35:00|20.63|18.63|20.64|18.64|20.64|18.64|20.62|18.62|0
1758663600000|2025-09-23 21:40:00|20.63|18.63|20.65|18.65|20.65|18.65|20.63|18.63|0
1758663900000|2025-09-23 21:45:00|20.66|18.66|20.66|18.66|20.66|18.66|20.66|18.66|0
1758664200000|2025-09-23 21:50:00|20.67|18.67|20.66|18.66|20.67|18.67|20.66|18.66|0
1758664500000|2025-09-23 21:55:00|20.67|18.67|20.65|18.65|20.69|18.69|20.65|18.65|0
1758664800000|2025-09-23 22:00:00|20.66|18.66|20.65|18.65|20.7|18.7|20.64|18.64|0
1758665100000|2025-09-23 22:05:00|20.64|18.64|20.6|18.6|20.64|18.64|20.6|18.6|0
1758665400000|2025-09-23 22:10:00|20.61|18.61|20.6|18.6|20.62|18.62|20.57|18.57|0
1758665700000|2025-09-23 22:15:00|20.61|18.61|20.64|18.64|20.65|18.65|20.6|18.6|0
1758666000000|2025-09-23 22:20:00|20.63|18.63|20.66|18.66|20.67|18.67|20.62|18.62|0
1758666300000|2025-09-23 22:25:00|20.65|18.65|20.68|18.68|20.68|18.68|20.65|18.65|0
1758666600000|2025-09-23 22:30:00|20.67|18.67|20.66|18.66|20.68|18.68|20.66|18.66|0
1758666900000|2025-09-23 22:35:00|20.67|18.67|20.66|18.66|20.67|18.67|20.65|18.65|0
1758667200000|2025-09-23 22:40:00|20.65|18.65|20.64|18.64|20.65|18.65|20.63|18.63|0
1758667500000|2025-09-23 22:45:00|20.63|18.63|20.62|18.62|20.64|18.64|20.62|18.62|0
1758667800000|2025-09-23 22:50:00|20.61|18.61|20.64|18.64|20.64|18.64|20.61|18.61|0
1758668100000|2025-09-23 22:55:00|20.63|18.63|20.63|18.63|20.63|18.63|20.62|18.62|0
1758668400000|2025-09-23 23:00:00|20.65|18.65|20.63|18.63|20.65|18.65|20.63|18.63|0
1758668700000|2025-09-23 23:05:00|20.64|18.64|20.63|18.63|20.64|18.64|20.63|18.63|0
1758669000000|2025-09-23 23:10:00|20.64|18.64|20.65|18.65|20.66|18.66|20.64|18.64|0
1758669300000|2025-09-23 23:15:00|20.64|18.64|20.65|18.65|20.65|18.65|20.62|18.62|0
1758669600000|2025-09-23 23:20:00|20.66|18.66|20.65|18.65|20.66|18.66|20.65|18.65|0
1758669900000|2025-09-23 23:25:00|20.64|18.64|20.65|18.65|20.66|18.66|20.64|18.64|0
1758670200000|2025-09-23 23:30:00|20.64|18.64|20.65|18.65|20.66|18.66|20.64|18.64|0
1758670500000|2025-09-23 23:35:00|20.66|18.66|20.65|18.65|20.66|18.66|20.65|18.65|0
1758670800000|2025-09-23 23:40:00|20.66|18.66|20.65|18.65|20.66|18.66|20.64|18.64|0
1758671100000|2025-09-23 23:45:00|20.66|18.66|20.65|18.65|20.66|18.66|20.64|18.64|0
1758671400000|2025-09-23 23:50:00|20.64|18.64|20.67|18.67|20.67|18.67|20.64|18.64|0
1758671700000|2025-09-23 23:55:00|20.66|18.66|20.67|18.67|20.68|18.68|20.66|18.66|0
1758672000000|2025-09-24 00:00:00|20.66|18.66|20.69|18.69|20.7|18.7|20.66|18.66|0
1758672300000|2025-09-24 00:05:00|20.7|18.7|20.81|18.81|20.83|18.83|20.7|18.7|0
1758672600000|2025-09-24 00:10:00|20.8|18.8|20.76|18.76|20.81|18.81|20.74|18.74|0
1758672900000|2025-09-24 00:15:00|20.75|18.78|20.79|18.81|20.83|18.84|20.75|18.78|0
1758673200000|2025-09-24 00:20:00|20.78|18.8|20.74|18.77|20.8|18.82|20.73|18.75|0
1758673500000|2025-09-24 00:25:00|20.75|18.76|20.76|18.79|20.77|18.79|20.73|18.75|0
1758673800000|2025-09-24 00:30:00|20.77|18.78|20.71|18.74|20.77|18.79|20.7|18.73|0
1758674100000|2025-09-24 00:35:00|20.7|18.73|20.72|18.74|20.73|18.75|20.69|18.72|0
1758674400000|2025-09-24 00:40:00|20.71|18.73|20.69|18.72|20.71|18.74|20.69|18.72|0
1758674700000|2025-09-24 00:45:00|20.68|18.71|20.71|18.74|20.71|18.74|20.67|18.7|0
1758675000000|2025-09-24 00:50:00|20.72|18.72|20.71|18.74|20.72|18.75|20.69|18.72|0
1758675300000|2025-09-24 00:55:00|20.72|18.73|20.71|18.74|20.72|18.75|20.69|18.72|0
1758675600000|2025-09-24 01:00:00|20.7|18.73|20.71|18.74|20.74|18.76|20.69|18.72|0
1758675900000|2025-09-24 01:05:00|20.7|18.73|20.72|18.74|20.73|18.76|20.7|18.73|0
1758676200000|2025-09-24 01:10:00|20.71|18.75|20.73|18.75|20.73|18.75|20.7|18.73|0
1758676500000|2025-09-24 01:15:00|20.72|18.76|20.71|18.74|20.74|18.76|20.69|18.72|0
1758676800000|2025-09-24 01:20:00|20.72|18.75|20.76|18.78|20.82|18.84|20.69|18.72|0
1758677100000|2025-09-24 01:25:00|20.75|18.77|20.77|18.79|20.78|18.8|20.73|18.76|0
1758677400000|2025-09-24 01:30:00|20.76|18.78|20.76|18.78|20.78|18.8|20.74|18.76|0
1758677700000|2025-09-24 01:35:00|20.75|18.77|20.75|18.78|20.77|18.79|20.73|18.76|0
1758678000000|2025-09-24 01:40:00|20.74|18.77|20.76|18.78|20.79|18.81|20.74|18.77|0
1758678300000|2025-09-24 01:45:00|20.77|18.79|20.76|18.78|20.77|18.79|20.74|18.77|0
1758678600000|2025-09-24 01:50:00|20.75|18.79|20.78|18.8|20.78|18.8|20.74|18.77|0
1758678900000|2025-09-24 01:55:00|20.79|18.81|20.76|18.79|20.79|18.81|20.75|18.77|0
1758679200000|2025-09-24 02:00:00|20.77|18.78|20.76|18.78|20.78|18.8|20.74|18.77|0
1758679500000|2025-09-24 02:05:00|20.77|18.79|20.75|18.77|20.77|18.79|20.75|18.77|0
1758679800000|2025-09-24 02:10:00|20.74|18.76|20.76|18.79|20.77|18.79|20.72|18.75|0
1758680100000|2025-09-24 02:15:00|20.75|18.78|20.76|18.78|20.77|18.79|20.74|18.76|0
1758680400000|2025-09-24 02:20:00|20.77|18.79|20.75|18.77|20.78|18.8|20.74|18.77|0
1758680700000|2025-09-24 02:25:00|20.74|18.78|20.73|18.76|20.77|18.79|20.73|18.76|0
1758681000000|2025-09-24 02:30:00|20.75|18.77|20.76|18.78|20.78|18.8|20.73|18.75|0
1758681300000|2025-09-24 02:35:00|20.75|18.77|20.77|18.8|20.77|18.8|20.75|18.77|0
1758681600000|2025-09-24 02:40:00|20.76|18.79|20.76|18.78|20.77|18.8|20.75|18.77|0
1758681900000|2025-09-24 02:45:00|20.75|18.77|20.75|18.77|20.76|18.79|20.73|18.76|0
1758682200000|2025-09-24 02:50:00|20.74|18.78|20.76|18.78|20.77|18.79|20.74|18.77|0
1758682500000|2025-09-24 02:55:00|20.75|18.79|20.75|18.77|20.77|18.8|20.74|18.77|0
1758682800000|2025-09-24 03:00:00|20.76|18.78|20.75|18.77|20.76|18.78|20.73|18.76|0
1758683100000|2025-09-24 03:05:00|20.74|18.68|20.65|18.68|20.75|18.7|20.64|18.68|0
1758683400000|2025-09-24 03:10:00|20.64|18.69|20.67|18.7|20.67|18.7|20.64|18.68|0
1758683700000|2025-09-24 03:15:00|20.66|18.69|20.67|18.7|20.68|18.71|20.63|18.66|0
1758684000000|2025-09-24 03:20:00|20.66|18.69|20.64|18.68|20.68|18.71|20.64|18.67|0
1758684300000|2025-09-24 03:25:00|20.66|18.69|20.66|18.69|20.67|18.7|20.64|18.68|0
1758684600000|2025-09-24 03:30:00|20.65|18.7|20.66|18.7|20.67|18.7|20.64|18.67|0
1758684900000|2025-09-24 03:35:00|20.65|18.69|20.67|18.7|20.68|18.71|20.65|18.68|0
1758685200000|2025-09-24 03:40:00|20.66|18.69|20.66|18.69|20.67|18.7|20.64|18.68|0
1758685500000|2025-09-24 03:45:00|20.65|18.68|20.65|18.68|20.66|18.69|20.64|18.68|0
1758685800000|2025-09-24 03:50:00|20.66|18.69|20.66|18.7|20.67|18.71|20.65|18.68|0
1758686100000|2025-09-24 03:55:00|20.64|18.69|20.66|18.69|20.66|18.69|20.63|18.67|0
1758686400000|2025-09-24 04:00:00|20.65|18.68|20.65|18.68|20.66|18.7|20.64|18.67|0
1758686700000|2025-09-24 04:05:00|20.64|18.69|20.66|18.69|20.66|18.69|20.64|18.68|0
1758687000000|2025-09-24 04:10:00|20.65|18.68|20.66|18.69|20.66|18.69|20.64|18.67|0
1758687300000|2025-09-24 04:15:00|20.67|18.7|20.65|18.68|20.67|18.7|20.64|18.68|0
1758687600000|2025-09-24 04:20:00|20.64|18.69|20.65|18.69|20.67|18.7|20.64|18.68|0
1758687900000|2025-09-24 04:25:00|20.64|18.68|20.64|18.67|20.64|18.68|20.63|18.67|0
1758688200000|2025-09-24 04:30:00|20.65|18.68|20.65|18.68|20.65|18.69|20.64|18.67|0
1758688500000|2025-09-24 04:35:00|20.66|18.69|20.66|18.69|20.66|18.69|20.63|18.67|0
1758688800000|2025-09-24 04:40:00|20.65|18.68|20.63|18.66|20.65|18.68|20.63|18.66|0
1758689100000|2025-09-24 04:45:00|20.64|18.67|20.59|18.63|20.67|18.7|20.59|18.63|0
1758689400000|2025-09-24 04:50:00|20.6|18.62|20.54|18.58|20.61|18.64|20.53|18.58|0
1758689700000|2025-09-24 04:55:00|20.55|18.59|20.54|18.58|20.55|18.59|20.54|18.58|0
1758690000000|2025-09-24 05:00:00|20.53|18.57|20.56|18.6|20.56|18.6|20.52|18.57|0
1758690300000|2025-09-24 05:05:00|20.57|18.61|20.54|18.59|20.57|18.61|20.54|18.58|0
1758690600000|2025-09-24 05:10:00|20.55|18.58|20.53|18.57|20.55|18.6|20.53|18.57|0
1758690900000|2025-09-24 05:15:00|20.54|18.58|20.54|18.58|20.55|18.59|20.52|18.56|0
1758691200000|2025-09-24 05:20:00|20.53|18.57|20.52|18.57|20.54|18.58|20.52|18.57|0
1758691500000|2025-09-24 05:25:00|20.54|18.58|20.55|18.59|20.55|18.59|20.53|18.58|0
1758691800000|2025-09-24 05:30:00|20.56|18.6|20.56|18.6|20.57|18.61|20.54|18.58|0
1758692100000|2025-09-24 05:35:00|20.55|18.59|20.55|18.59|20.56|18.6|20.52|18.57|0
1758692400000|2025-09-24 05:40:00|20.54|18.58|20.54|18.58|20.55|18.6|20.53|18.58|0
1758692700000|2025-09-24 05:45:00|20.53|18.59|20.49|18.54|20.55|18.6|20.48|18.53|0
1758693000000|2025-09-24 05:50:00|20.5|18.55|20.48|18.53|20.5|18.55|20.48|18.53|0
1758693300000|2025-09-24 05:55:00|20.49|18.54|20.49|18.54|20.5|18.55|20.48|18.53|0
1758693600000|2025-09-24 06:00:00|20.5|18.56|20.44|18.49|20.52|18.56|20.43|18.48|0
1758693900000|2025-09-24 06:05:00|20.45|18.5|20.45|18.5|20.45|18.5|20.43|18.48|0
1758694200000|2025-09-24 06:10:00|20.44|18.49|20.42|18.48|20.46|18.52|20.41|18.47|0
1758694500000|2025-09-24 06:15:00|20.4|18.47|20.43|18.48|20.45|18.5|20.4|18.46|0
1758694800000|2025-09-24 06:20:00|20.42|18.49|20.51|18.55|20.51|18.55|20.42|18.47|0
1758695100000|2025-09-24 06:25:00|20.5|18.56|20.48|18.53|20.52|18.56|20.48|18.53|0
1758695400000|2025-09-24 06:30:00|20.5|18.54|20.54|18.58|20.55|18.59|20.48|18.53|0
1758695700000|2025-09-24 06:35:00|20.53|18.59|20.5|18.55|20.55|18.59|20.49|18.54|0
1758696000000|2025-09-24 06:40:00|20.49|18.54|20.5|18.55|20.51|18.56|20.47|18.52|0
1758696300000|2025-09-24 06:45:00|20.51|18.54|20.49|18.54|20.51|18.56|20.47|18.52|0
1758696600000|2025-09-24 06:50:00|20.48|18.53|20.45|18.5|20.5|18.55|20.39|18.45|0
1758696900000|2025-09-24 06:55:00|20.46|18.51|20.5|18.54|20.52|18.56|20.44|18.5|0
1758697200000|2025-09-24 07:00:00|20.49|18.55|20.52|18.57|20.53|18.58|20.48|18.53|0
1758697500000|2025-09-24 07:05:00|20.56|18.6|20.6|18.64|20.63|18.66|20.52|18.57|0
1758697800000|2025-09-24 07:10:00|20.61|18.65|20.75|18.77|20.78|18.8|20.61|18.65|0
1758698100000|2025-09-24 07:15:00|20.74|18.76|20.71|18.74|20.79|18.81|20.69|18.72|0
1758698400000|2025-09-24 07:20:00|20.72|18.75|20.7|18.73|20.75|18.77|20.67|18.7|0
1758698700000|2025-09-24 07:25:00|20.71|18.74|20.76|18.79|20.76|18.79|20.68|18.71|0
1758699000000|2025-09-24 07:30:00|20.75|18.78|20.75|18.77|20.77|18.8|20.74|18.76|0
1758699300000|2025-09-24 07:35:00|20.71|18.73|20.75|18.77|20.77|18.79|20.7|18.73|0
1758699600000|2025-09-24 07:40:00|20.76|18.78|20.61|18.64|20.76|18.78|20.58|18.62|0
1758699900000|2025-09-24 07:45:00|20.6|18.63|20.55|18.59|20.63|18.66|20.55|18.59|0
1758700200000|2025-09-24 07:50:00|20.54|18.58|20.55|18.59|20.56|18.6|20.53|18.57|0
1758700500000|2025-09-24 07:55:00|20.54|18.58|20.46|18.52|20.56|18.6|20.46|18.52|0
1758700800000|2025-09-24 08:00:00|20.48|18.51|20.49|18.54|20.53|18.57|20.47|18.51|0
1758701100000|2025-09-24 08:05:00|20.5|18.55|20.44|18.49|20.5|18.55|20.43|18.48|0
1758701400000|2025-09-24 08:10:00|20.45|18.5|20.44|18.49|20.46|18.52|20.42|18.48|0
1758701700000|2025-09-24 08:15:00|20.43|18.5|20.45|18.5|20.47|18.52|20.43|18.49|0
1758702000000|2025-09-24 08:20:00|20.44|18.49|20.45|18.5|20.5|18.55|20.44|18.49|0
1758702300000|2025-09-24 08:25:00|20.44|18.54|20.56|18.61|20.57|18.61|20.44|18.53|0
1758702600000|2025-09-24 08:30:00|20.57|18.59|20.55|18.6|20.57|18.6|20.53|18.57|0
1758702900000|2025-09-24 08:35:00|20.56|18.61|20.54|18.58|20.57|18.61|20.53|18.58|0
1758703200000|2025-09-24 08:40:00|20.55|18.59|20.51|18.56|20.56|18.6|20.49|18.53|0
1758703500000|2025-09-24 08:45:00|20.5|18.55|20.49|18.54|20.56|18.6|20.49|18.54|0
1758703800000|2025-09-24 08:50:00|20.48|18.53|20.55|18.59|20.57|18.61|20.48|18.53|0
1758704100000|2025-09-24 08:55:00|20.54|18.58|20.49|18.54|20.55|18.59|20.48|18.53|0
1758704400000|2025-09-24 09:00:00|20.5|18.55|20.44|18.49|20.51|18.55|20.43|18.49|0
1758704700000|2025-09-24 09:05:00|20.43|18.5|20.44|18.49|20.46|18.52|20.43|18.49|0
1758705000000|2025-09-24 09:10:00|20.45|18.5|20.44|18.5|20.46|18.51|20.43|18.48|0
1758705300000|2025-09-24 09:15:00|20.45|18.45|20.46|18.51|20.46|18.51|20.39|18.45|0
1758705600000|2025-09-24 09:20:00|20.45|18.5|20.39|18.45|20.47|18.52|20.34|18.4|0
1758705900000|2025-09-24 09:25:00|20.4|18.44|20.41|18.46|20.41|18.46|20.38|18.44|0
1758706200000|2025-09-24 09:30:00|20.4|18.45|20.41|18.46|20.42|18.48|20.38|18.44|0
1758706500000|2025-09-24 09:35:00|20.4|18.45|20.39|18.45|20.41|18.47|20.34|18.4|0
1758706800000|2025-09-24 09:40:00|20.4|18.46|20.41|18.46|20.41|18.46|20.38|18.44|0
1758707100000|2025-09-24 09:45:00|20.4|18.47|20.29|18.36|20.41|18.47|20.27|18.34|0
1758707400000|2025-09-24 09:50:00|20.28|18.35|20.29|18.36|20.31|18.38|20.26|18.33|0
1758707700000|2025-09-24 09:55:00|20.3|18.35|20.3|18.37|20.31|18.37|20.28|18.35|0
1758708000000|2025-09-24 10:00:00|20.31|18.38|20.25|18.32|20.31|18.38|20.23|18.3|0
1758708300000|2025-09-24 10:05:00|20.26|18.33|20.24|18.31|20.26|18.33|20.23|18.3|0
1758708600000|2025-09-24 10:10:00|20.25|18.32|20.25|18.32|20.26|18.33|20.22|18.3|0
1758708900000|2025-09-24 10:15:00|20.24|18.31|20.24|18.32|20.24|18.32|20.23|18.3|0
1758709200000|2025-09-24 10:20:00|20.25|18.33|20.29|18.36|20.31|18.38|20.23|18.31|0
1758709500000|2025-09-24 10:25:00|20.3|18.37|20.34|18.4|20.35|18.42|20.29|18.36|0
1758709800000|2025-09-24 10:30:00|20.33|18.39|20.29|18.36|20.34|18.4|20.28|18.35|0
1758710100000|2025-09-24 10:35:00|20.28|18.35|20.3|18.37|20.31|18.38|20.28|18.35|0
1758710400000|2025-09-24 10:40:00|20.31|18.36|20.29|18.36|20.35|18.42|20.24|18.31|0
1758710700000|2025-09-24 10:45:00|20.28|18.35|20.29|18.36|20.3|18.37|20.27|18.34|0
1758711000000|2025-09-24 10:50:00|20.28|18.35|20.25|18.32|20.3|18.37|20.22|18.29|0
1758711300000|2025-09-24 10:55:00|20.23|18.31|20.18|18.26|20.25|18.33|20.18|18.26|0
1758711600000|2025-09-24 11:00:00|20.19|18.27|20.19|18.27|20.2|18.28|20.17|18.25|0
1758711900000|2025-09-24 11:05:00|20.2|18.26|20.2|18.27|20.2|18.27|20.17|18.25|0
1758712200000|2025-09-24 11:10:00|20.18|18.26|20.18|18.26|20.2|18.28|20.16|18.24|0
1758712500000|2025-09-24 11:15:00|20.19|18.27|20.18|18.26|20.2|18.28|20.18|18.25|0
1758712800000|2025-09-24 11:20:00|20.19|18.27|20.19|18.27|20.21|18.28|20.18|18.26|0
1758713100000|2025-09-24 11:25:00|20.2|18.28|20.19|18.27|20.21|18.28|20.18|18.26|0
1758713400000|2025-09-24 11:30:00|20.18|18.26|20.19|18.26|20.21|18.28|20.17|18.25|0
1758713700000|2025-09-24 11:35:00|20.18|18.27|20.24|18.31|20.25|18.32|20.18|18.27|0
1758714000000|2025-09-24 11:40:00|20.25|18.32|20.29|18.36|20.31|18.38|20.24|18.31|0
1758714300000|2025-09-24 11:45:00|20.3|18.37|20.29|18.36|20.3|18.37|20.26|18.33|0
1758714600000|2025-09-24 11:50:00|20.3|18.35|20.28|18.35|20.31|18.37|20.28|18.34|0
1758714900000|2025-09-24 11:55:00|20.29|18.36|20.24|18.31|20.3|18.37|20.22|18.29|0
1758715200000|2025-09-24 12:00:00|20.25|18.32|20.18|18.26|20.25|18.32|19.63|17.76|0
1758715500000|2025-09-24 12:05:00|20.19|18.27|20.19|18.27|20.21|18.28|20.17|18.25|0
1758715800000|2025-09-24 12:10:00|20.2|18.26|20.19|18.27|20.2|18.28|20.18|18.26|0
1758716100000|2025-09-24 12:15:00|20.18|18.26|20.24|18.32|20.26|18.33|20.13|18.21|0
1758716400000|2025-09-24 12:20:00|20.25|18.31|20.25|18.32|20.26|18.33|20.22|18.29|0
1758716700000|2025-09-24 12:25:00|20.26|18.33|20.24|18.32|20.26|18.33|20.23|18.3|0
1758717000000|2025-09-24 12:30:00|20.05|18.31|20.29|18.36|20.3|18.37|19.97|18.07|0
1758717300000|2025-09-24 12:35:00|20.3|18.35|20.28|18.35|20.31|18.37|20.26|18.33|0
1758717600000|2025-09-24 12:40:00|20.3|18.37|20.29|18.36|20.32|18.38|20.27|18.34|0
1758717900000|2025-09-24 12:45:00|20.28|18.35|20.3|18.37|20.35|18.41|20.28|18.35|0
1758718200000|2025-09-24 12:50:00|20.29|18.36|20.34|18.4|20.35|18.41|20.28|18.34|0
1758718500000|2025-09-24 12:55:00|20.33|18.41|20.24|18.31|20.33|18.41|20.21|18.28|0
1758718800000|2025-09-24 13:00:00|20.22|18.29|20.23|18.31|20.26|18.33|19.1|17.28|0
1758719100000|2025-09-24 13:05:00|20.24|18.3|20.23|18.3|20.26|18.33|20.22|18.3|0
1758719400000|2025-09-24 13:10:00|20.24|18.31|20.3|18.36|20.31|18.38|20.22|18.29|0
1758719700000|2025-09-24 13:15:00|20.29|18.37|20.29|18.36|20.31|18.37|20.27|18.34|0
1758720000000|2025-09-24 13:20:00|20.3|18.37|20.29|18.36|20.3|18.37|20.27|18.34|0
1758720300000|2025-09-24 13:25:00|20.28|18.35|19.56|17.7|20.29|18.36|19.56|17.7|0
1758720600000|2025-09-24 13:30:00|20.22|18.3|20.37|18.43|20.44|18.49|20.22|18.3|0
1758720900000|2025-09-24 13:35:00|20.36|18.42|20.48|18.53|20.52|18.57|20.33|18.39|0
1758721200000|2025-09-24 13:40:00|20.5|18.54|20.47|18.52|20.56|18.6|20.42|18.47|0
1758721500000|2025-09-24 13:45:00|20.46|18.51|20.67|18.7|20.67|18.7|20.4|18.45|0
1758721800000|2025-09-24 13:50:00|20.65|18.68|20.73|18.76|20.81|18.83|20.58|18.62|0
1758722100000|2025-09-24 13:55:00|20.72|18.75|20.69|18.72|20.75|18.77|20.65|18.68|0
1758722400000|2025-09-24 14:00:00|20.7|18.73|20.49|18.54|20.78|18.8|20.48|18.53|0
1758722700000|2025-09-24 14:05:00|20.52|18.57|20.6|18.64|20.74|18.77|20.49|18.54|0
1758723000000|2025-09-24 14:10:00|20.61|18.65|20.57|18.61|20.69|18.72|20.55|18.6|0
1758723300000|2025-09-24 14:15:00|20.56|18.6|20.52|18.57|20.63|18.67|20.48|18.53|0
1758723600000|2025-09-24 14:20:00|20.51|18.56|20.54|18.58|20.55|18.6|20.46|18.51|0
1758723900000|2025-09-24 14:25:00|20.55|18.6|20.47|18.52|20.56|18.6|20.44|18.49|0
1758724200000|2025-09-24 14:30:00|20.48|18.53|20.52|18.56|20.56|18.6|20.44|18.49|0
1758724500000|2025-09-24 14:35:00|20.51|18.54|20.48|18.53|20.53|18.57|20.43|18.49|0
1758724800000|2025-09-24 14:40:00|20.47|18.52|20.44|18.49|20.54|18.58|20.44|18.49|0
1758725100000|2025-09-24 14:45:00|20.45|18.5|20.37|18.43|20.47|18.52|20.27|18.34|0
1758725400000|2025-09-24 14:50:00|20.36|18.42|20.4|18.46|20.41|18.47|20.25|18.32|0
1758725700000|2025-09-24 14:55:00|20.39|18.45|20.4|18.45|20.45|18.51|20.35|18.41|0
1758726000000|2025-09-24 15:00:00|20.38|18.44|20.44|18.49|20.44|18.5|20.35|18.41|0
1758726300000|2025-09-24 15:05:00|20.41|18.5|20.41|18.46|20.43|18.5|20.37|18.43|0
1758726600000|2025-09-24 15:10:00|20.4|18.47|20.51|18.56|20.54|18.59|20.4|18.46|0
1758726900000|2025-09-24 15:15:00|20.52|18.55|20.5|18.55|20.53|18.58|20.45|18.5|0
1758727200000|2025-09-24 15:20:00|20.49|18.54|20.4|18.46|20.5|18.55|20.35|18.41|0
1758727500000|2025-09-24 15:25:00|20.39|18.45|20.51|18.55|20.53|18.57|20.37|18.43|0
1758727800000|2025-09-24 15:30:00|20.5|18.56|20.64|18.68|20.66|18.7|20.48|18.53|0
1758728100000|2025-09-24 15:35:00|20.65|18.67|20.63|18.67|20.7|18.73|20.57|18.61|0
1758728400000|2025-09-24 15:40:00|20.64|18.68|20.7|18.73|20.73|18.75|20.61|18.65|0
1758728700000|2025-09-24 15:45:00|20.71|18.74|20.93|18.94|20.95|18.96|20.69|18.72|0
1758729000000|2025-09-24 15:50:00|20.92|18.93|21.02|19.02|21.09|19.08|20.87|18.88|0
1758729300000|2025-09-24 15:55:00|21.01|19.01|21.37|19.33|21.37|19.34|21.01|19.01|0
1758729600000|2025-09-24 16:00:00|21.36|19.34|21.27|19.24|21.43|19.39|21.2|19.18|0
1758729900000|2025-09-24 16:05:00|21.26|19.23|21.37|19.34|21.42|19.38|21.24|19.21|0
1758730200000|2025-09-24 16:10:00|21.36|19.33|21.37|19.34|21.45|19.41|21.32|19.29|0
1758730500000|2025-09-24 16:15:00|21.38|19.35|21.27|19.25|21.44|19.4|21.23|19.21|0
1758730800000|2025-09-24 16:20:00|21.26|19.24|21.02|19.02|21.26|19.24|20.99|18.99|0
1758731100000|2025-09-24 16:25:00|21.03|19.03|21.13|19.12|21.15|19.13|20.99|18.99|0
1758731400000|2025-09-24 16:30:00|21.12|19.11|21.13|19.11|21.18|19.16|21|19|0
1758731700000|2025-09-24 16:35:00|21.1|19.09|21.02|19.01|21.16|19.15|21.02|19.01|0
1758732000000|2025-09-24 16:40:00|21.01|19|21.01|19.01|21.06|19.05|21|19|0
1758732300000|2025-09-24 16:45:00|21.02|19.02|21.04|19.04|21.07|19.06|20.99|19|0
1758732600000|2025-09-24 16:50:00|21.02|19.02|21.06|19.06|21.1|19.09|21|19|0
1758732900000|2025-09-24 16:55:00|21.07|19.07|21.07|19.06|21.09|19.09|21|19|0
1758733200000|2025-09-24 17:00:00|21.06|19.07|21.01|19.01|21.08|19.07|20.98|18.98|0
1758733500000|2025-09-24 17:05:00|21|19|20.86|18.87|21.05|19.04|20.86|18.87|0
1758733800000|2025-09-24 17:10:00|20.85|18.86|20.72|18.75|20.86|18.87|20.64|18.68|0
1758734100000|2025-09-24 17:15:00|20.74|18.76|20.72|18.74|20.74|18.77|20.68|18.71|0
1758734400000|2025-09-24 17:20:00|20.71|18.75|20.68|18.71|20.74|18.76|20.67|18.7|0
1758734700000|2025-09-24 17:25:00|20.69|18.72|20.71|18.74|20.72|18.75|20.64|18.68|0
1758735000000|2025-09-24 17:30:00|20.7|18.73|20.5|18.54|20.71|18.74|20.48|18.53|0
1758735300000|2025-09-24 17:35:00|20.49|18.55|20.66|18.7|20.67|18.7|20.45|18.5|0
1758735600000|2025-09-24 17:40:00|20.67|18.71|20.76|18.78|20.77|18.79|20.62|18.66|0
1758735900000|2025-09-24 17:45:00|20.77|18.79|20.94|18.94|20.95|18.95|20.76|18.78|0
1758736200000|2025-09-24 17:50:00|20.95|18.95|20.9|18.91|20.96|18.96|20.85|18.87|0
1758736500000|2025-09-24 17:55:00|20.89|18.9|20.91|18.92|20.94|18.94|20.84|18.85|0
1758736800000|2025-09-24 18:00:00|20.9|18.91|20.9|18.91|20.95|18.95|20.88|18.89|0
1758737100000|2025-09-24 18:05:00|20.89|18.9|20.91|18.92|20.94|18.95|20.89|18.9|0
1758737400000|2025-09-24 18:10:00|20.92|18.93|20.95|18.96|21.04|19.04|20.91|18.92|0
1758737700000|2025-09-24 18:15:00|20.96|18.97|20.91|18.91|20.97|18.97|20.83|18.85|0
1758738000000|2025-09-24 18:20:00|20.92|18.93|21.04|19.03|21.04|19.04|20.9|18.91|0
1758738300000|2025-09-24 18:25:00|21.05|19.04|21.03|19.03|21.05|19.05|20.98|18.98|0
1758738600000|2025-09-24 18:30:00|21.02|19.02|20.91|18.92|21.04|19.04|20.88|18.89|0
1758738900000|2025-09-24 18:35:00|20.9|18.91|20.79|18.81|20.94|18.94|20.76|18.78|0
1758739200000|2025-09-24 18:40:00|20.76|18.78|20.61|18.64|20.82|18.84|20.58|18.62|0
1758739500000|2025-09-24 18:45:00|20.6|18.65|20.48|18.53|20.63|18.66|20.48|18.53|0
1758739800000|2025-09-24 18:50:00|20.49|18.54|20.33|18.4|20.52|18.56|20.33|18.39|0
1758740100000|2025-09-24 18:55:00|20.34|18.39|20.27|18.34|20.34|18.39|20.26|18.33|0
1758740400000|2025-09-24 19:00:00|20.28|18.35|20.29|18.35|20.34|18.41|20.26|18.33|0
1758740700000|2025-09-24 19:05:00|20.28|18.36|20.29|18.36|20.32|18.38|20.26|18.33|0
1758741000000|2025-09-24 19:10:00|20.28|18.35|20.3|18.37|20.3|18.37|20.22|18.3|0
1758741300000|2025-09-24 19:15:00|20.29|18.35|20.19|18.27|20.32|18.38|20.19|18.26|0
1758741600000|2025-09-24 19:20:00|20.2|18.26|20.22|18.3|20.25|18.32|20.16|18.24|0
1758741900000|2025-09-24 19:25:00|20.21|18.28|20.17|18.25|20.25|18.33|20.17|18.25|0
1758742200000|2025-09-24 19:30:00|20.18|18.26|20.28|18.35|20.29|18.36|20.16|18.24|0
1758742500000|2025-09-24 19:35:00|20.29|18.36|20.2|18.27|20.34|18.4|20.2|18.27|0
1758742800000|2025-09-24 19:40:00|20.17|18.28|20.24|18.31|20.26|18.33|20.15|18.23|0
1758743100000|2025-09-24 19:45:00|20.25|18.32|20.17|18.25|20.31|18.38|20.16|18.24|0
1758743400000|2025-09-24 19:50:00|20.13|18.22|20.03|18.12|20.13|18.22|20.02|18.11|0
1758743700000|2025-09-24 19:55:00|20.01|18.11|20.02|18.12|20.12|18.2|19.93|18.03|0
1758744000000|2025-09-24 20:00:00|19.94|18.11|19.77|17.88|20|18.11|19.75|17.87|0
1758744300000|2025-09-24 20:05:00|19.76|17.89|19.76|17.88|19.8|17.91|19.72|17.85|0
1758744600000|2025-09-24 20:10:00|19.75|17.87|19.71|17.83|19.79|17.91|19.69|17.82|0
1758744900000|2025-09-24 20:15:00|19.7|17.82|19.66|17.79|19.72|17.85|19.65|17.78|0
1758745200000|2025-09-24 20:20:00|19.67|17.8|19.66|17.79|19.68|17.81|19.65|17.78|0
1758745500000|2025-09-24 20:25:00|19.67|17.8|19.67|17.8|19.68|17.81|19.65|17.78|0
1758745800000|2025-09-24 20:30:00|19.66|17.79|19.72|17.84|19.72|17.84|19.66|17.79|0
1758746100000|2025-09-24 20:35:00|19.71|17.83|19.71|17.83|19.72|17.84|19.7|17.83|0
1758746400000|2025-09-24 20:40:00|19.72|17.84|19.71|17.83|19.72|17.85|19.69|17.82|0
1758746700000|2025-09-24 20:45:00|19.72|17.84|19.71|17.83|19.73|17.85|19.7|17.83|0
1758747000000|2025-09-24 20:50:00|19.72|17.84|19.71|17.84|19.74|17.86|19.71|17.83|0
1758747300000|2025-09-24 20:55:00|19.77|17.77|19.8|17.8|19.81|17.81|19.77|17.77|0
1758747600000|2025-09-24 21:00:00|19.79|17.79|19.78|17.78|19.79|17.79|19.77|17.77|0
1758747900000|2025-09-24 21:05:00|19.77|17.77|19.78|17.78|19.79|17.79|19.76|17.76|0
1758748200000|2025-09-24 21:10:00|19.79|17.79|19.78|17.78|19.79|17.79|19.78|17.78|0
1758748800000|2025-09-24 21:20:00|19.79|17.79|19.8|17.8|19.82|17.82|19.78|17.78|0
1758749100000|2025-09-24 21:25:00|19.79|17.79|19.81|17.81|19.82|17.82|19.79|17.79|0
1758749400000|2025-09-24 21:30:00|19.82|17.82|19.81|17.81|19.82|17.82|19.81|17.81|0
1758749700000|2025-09-24 21:35:00|19.8|17.8|19.79|17.79|19.8|17.8|19.79|17.79|0
1758750000000|2025-09-24 21:40:00|19.81|17.81|19.79|17.79|19.82|17.82|19.79|17.79|0
1758750300000|2025-09-24 21:45:00|19.8|17.8|19.8|17.8|19.8|17.8|19.79|17.79|0
1758750600000|2025-09-24 21:50:00|19.79|17.79|19.79|17.79|19.79|17.79|19.79|17.79|0
1758750900000|2025-09-24 21:55:00|19.78|17.78|19.78|17.78|19.79|17.79|19.76|17.76|0
1758751200000|2025-09-24 22:00:00|19.75|17.75|19.8|17.8|19.82|17.82|19.75|17.75|0
1758751500000|2025-09-24 22:05:00|19.79|17.79|19.83|17.83|19.83|17.83|19.79|17.79|0
1758751800000|2025-09-24 22:10:00|19.82|17.82|19.82|17.82|19.83|17.83|19.8|17.8|0
1758752100000|2025-09-24 22:15:00|19.81|17.81|19.8|17.8|19.82|17.82|19.79|17.79|0
1758752400000|2025-09-24 22:20:00|19.81|17.81|19.82|17.82|19.82|17.82|19.8|17.8|0
1758752700000|2025-09-24 22:25:00|19.81|17.81|19.82|17.82|19.83|17.83|19.81|17.81|0
1758753000000|2025-09-24 22:30:00|19.81|17.81|19.8|17.8|19.81|17.81|19.76|17.76|0
1758753300000|2025-09-24 22:35:00|19.79|17.79|19.79|17.79|19.8|17.8|19.78|17.78|0
1758753600000|2025-09-24 22:40:00|19.78|17.78|19.78|17.78|19.78|17.78|19.77|17.77|0
1758753900000|2025-09-24 22:45:00|19.79|17.79|19.78|17.78|19.79|17.79|19.77|17.77|0
1758754200000|2025-09-24 22:50:00|19.77|17.77|19.77|17.77|19.79|17.79|19.77|17.77|0
1758754500000|2025-09-24 22:55:00|19.78|17.78|19.77|17.77|19.78|17.78|19.77|17.77|0
1758754800000|2025-09-24 23:00:00|19.78|17.78|19.79|17.79|19.79|17.79|19.77|17.77|0
1758755100000|2025-09-24 23:05:00|19.8|17.8|19.8|17.8|19.8|17.8|19.79|17.79|0
1758755400000|2025-09-24 23:10:00|19.79|17.79|19.8|17.8|19.8|17.8|19.78|17.78|0
1758755700000|2025-09-24 23:15:00|19.79|17.79|19.81|17.81|19.81|17.81|19.79|17.79|0
1758756000000|2025-09-24 23:20:00|19.8|17.8|19.79|17.79|19.81|17.81|19.79|17.79|0
1758756300000|2025-09-24 23:25:00|19.78|17.78|19.8|17.8|19.8|17.8|19.78|17.78|0
1758756600000|2025-09-24 23:30:00|19.81|17.81|19.8|17.8|19.82|17.82|19.8|17.8|0
1758756900000|2025-09-24 23:35:00|19.79|17.79|19.81|17.81|19.81|17.81|19.79|17.79|0
1758757200000|2025-09-24 23:40:00|19.82|17.82|19.81|17.81|19.82|17.82|19.79|17.79|0
1758757500000|2025-09-24 23:45:00|19.8|17.8|19.76|17.76|19.8|17.8|19.75|17.75|0
1758757800000|2025-09-24 23:50:00|19.77|17.77|19.77|17.77|19.79|17.79|19.76|17.76|0
1758758100000|2025-09-24 23:55:00|19.76|17.76|19.72|17.72|19.77|17.77|19.71|17.71|0
1758758400000|2025-09-25 00:00:00|19.73|17.73|19.65|17.65|19.74|17.74|19.64|17.64|0
1758758700000|2025-09-25 00:05:00|19.64|17.64|19.61|17.61|19.67|17.67|19.6|17.6|0
1758759000000|2025-09-25 00:10:00|19.6|17.6|19.65|17.65|19.67|17.67|19.6|17.6|0
1758759300000|2025-09-25 00:15:00|19.66|17.66|19.6|17.73|19.67|17.76|19.59|17.66|0
1758759600000|2025-09-25 00:20:00|19.61|17.74|19.62|17.75|19.65|17.77|19.6|17.74|0
1758759900000|2025-09-25 00:25:00|19.63|17.76|19.61|17.74|19.63|17.76|19.59|17.72|0
1758760200000|2025-09-25 00:30:00|19.6|17.75|19.6|17.74|19.61|17.75|19.59|17.73|0
1758760500000|2025-09-25 00:35:00|19.61|17.73|19.6|17.73|19.62|17.75|19.58|17.72|0
1758760800000|2025-09-25 00:40:00|19.59|17.74|19.6|17.73|19.61|17.74|19.59|17.72|0
1758761100000|2025-09-25 00:45:00|19.59|17.72|19.61|17.74|19.63|17.76|19.59|17.72|0
1758761400000|2025-09-25 00:50:00|19.62|17.75|19.61|17.74|19.62|17.75|19.6|17.73|0
1758761700000|2025-09-25 00:55:00|19.6|17.73|19.6|17.74|19.62|17.75|19.59|17.72|0
1758762000000|2025-09-25 01:00:00|19.61|17.75|19.62|17.75|19.62|17.75|19.59|17.73|0
1758762300000|2025-09-25 01:05:00|19.61|17.74|19.62|17.75|19.63|17.76|19.6|17.73|0
1758762600000|2025-09-25 01:10:00|19.61|17.74|19.6|17.74|19.62|17.75|19.59|17.73|0
1758762900000|2025-09-25 01:15:00|19.61|17.75|19.61|17.74|19.62|17.75|19.59|17.72|0
1758763200000|2025-09-25 01:20:00|19.6|17.75|19.62|17.76|19.62|17.76|19.6|17.73|0
1758763500000|2025-09-25 01:25:00|19.61|17.75|19.61|17.74|19.61|17.76|19.59|17.72|0
1758763800000|2025-09-25 01:30:00|19.6|17.73|19.56|17.69|19.6|17.73|19.54|17.68|0
1758764100000|2025-09-25 01:35:00|19.55|17.7|19.55|17.69|19.57|17.7|19.55|17.69|0
1758764400000|2025-09-25 01:40:00|19.56|17.7|19.51|17.65|19.57|17.7|19.5|17.64|0
1758764700000|2025-09-25 01:45:00|19.5|17.64|19.44|17.59|19.51|17.65|19.44|17.59|0
1758765000000|2025-09-25 01:50:00|19.45|17.58|19.44|17.59|19.47|17.61|19.43|17.58|0
1758765300000|2025-09-25 01:55:00|19.45|17.6|19.45|17.6|19.48|17.62|19.44|17.59|0
1758765600000|2025-09-25 02:00:00|19.44|17.59|19.44|17.58|19.46|17.61|19.42|17.57|0
1758765900000|2025-09-25 02:05:00|19.45|17.59|19.45|17.6|19.45|17.6|19.44|17.58|0
1758766200000|2025-09-25 02:10:00|19.46|17.62|19.5|17.64|19.51|17.65|19.45|17.6|0
1758766500000|2025-09-25 02:15:00|19.49|17.63|19.51|17.65|19.51|17.66|19.49|17.63|0
1758766800000|2025-09-25 02:20:00|19.5|17.64|19.49|17.63|19.51|17.65|19.49|17.63|0
1758767100000|2025-09-25 02:25:00|19.5|17.64|19.5|17.65|19.51|17.65|19.49|17.63|0
1758767400000|2025-09-25 02:30:00|19.49|17.64|19.5|17.65|19.51|17.65|19.48|17.62|0
1758767700000|2025-09-25 02:35:00|19.51|17.64|19.51|17.65|19.51|17.65|19.5|17.64|0
1758768000000|2025-09-25 02:40:00|19.5|17.64|19.5|17.64|19.51|17.65|19.49|17.63|0
1758768300000|2025-09-25 02:45:00|19.49|17.65|19.5|17.64|19.5|17.65|19.49|17.64|0
1758768600000|2025-09-25 02:50:00|19.49|17.65|19.49|17.64|19.5|17.65|19.49|17.63|0
1758768900000|2025-09-25 02:55:00|19.5|17.65|19.5|17.64|19.51|17.65|19.49|17.64|0
1758769200000|2025-09-25 03:00:00|19.51|17.65|19.51|17.66|19.52|17.66|19.5|17.64|0
1758769500000|2025-09-25 03:05:00|19.52|17.65|19.51|17.65|19.52|17.66|19.5|17.64|0
1758769800000|2025-09-25 03:10:00|19.5|17.64|19.49|17.64|19.53|17.67|19.49|17.64|0
1758770100000|2025-09-25 03:15:00|19.51|17.65|19.5|17.64|19.51|17.65|19.5|17.64|0
1758770400000|2025-09-25 03:20:00|19.49|17.65|19.49|17.63|19.5|17.65|19.48|17.62|0
1758770700000|2025-09-25 03:25:00|19.5|17.64|19.51|17.65|19.52|17.66|19.5|17.64|0
1758771000000|2025-09-25 03:30:00|19.49|17.63|19.5|17.64|19.51|17.65|19.48|17.63|0
1758771300000|2025-09-25 03:35:00|19.45|17.6|19.44|17.59|19.5|17.64|19.44|17.59|0
1758771600000|2025-09-25 03:40:00|19.47|17.61|19.47|17.62|19.47|17.62|19.47|17.61|0
1758771900000|2025-09-25 03:45:00|19.46|17.61|19.45|17.6|19.47|17.61|19.45|17.59|0
1758772200000|2025-09-25 03:50:00|19.46|17.61|19.46|17.61|19.47|17.62|19.45|17.6|0
1758772500000|2025-09-25 03:55:00|19.45|17.6|19.46|17.6|19.46|17.61|19.43|17.58|0
1758772800000|2025-09-25 04:00:00|19.45|17.61|19.45|17.59|19.47|17.61|19.43|17.58|0
1758773100000|2025-09-25 04:05:00|19.44|17.58|19.47|17.61|19.48|17.62|19.43|17.58|0
1758773400000|2025-09-25 04:10:00|19.45|17.62|19.46|17.61|19.47|17.62|19.44|17.59|0
1758773700000|2025-09-25 04:15:00|19.47|17.62|19.52|17.66|19.52|17.66|19.45|17.6|0
1758774000000|2025-09-25 04:20:00|19.5|17.65|19.51|17.65|19.52|17.66|19.49|17.63|0
1758774300000|2025-09-25 04:25:00|19.52|17.66|19.5|17.64|19.52|17.66|19.5|17.64|0
1758774600000|2025-09-25 04:30:00|19.51|17.65|19.51|17.65|19.51|17.65|19.49|17.64|0
1758774900000|2025-09-25 04:35:00|19.5|17.64|19.51|17.65|19.51|17.65|19.49|17.64|0
1758775200000|2025-09-25 04:40:00|19.52|17.66|19.51|17.65|19.52|17.66|19.5|17.64|0
1758775500000|2025-09-25 04:45:00|19.5|17.64|19.52|17.66|19.52|17.66|19.49|17.64|0
1758775800000|2025-09-25 04:50:00|19.53|17.67|19.52|17.66|19.54|17.67|19.48|17.63|0
1758776100000|2025-09-25 04:55:00|19.53|17.67|19.56|17.69|19.57|17.71|19.53|17.67|0
1758776400000|2025-09-25 05:00:00|19.55|17.68|19.61|17.74|19.61|17.74|19.53|17.67|0
1758776700000|2025-09-25 05:05:00|19.6|17.73|19.6|17.74|19.61|17.75|19.59|17.72|0
1758777000000|2025-09-25 05:10:00|19.59|17.73|19.61|17.74|19.63|17.76|19.58|17.71|0
1758777300000|2025-09-25 05:15:00|19.6|17.73|19.65|17.78|19.67|17.8|19.59|17.73|0
1758777600000|2025-09-25 05:20:00|19.66|17.79|19.65|17.77|19.66|17.79|19.64|17.77|0
1758777900000|2025-09-25 05:25:00|19.66|17.78|19.65|17.78|19.67|17.79|19.64|17.77|0
1758778200000|2025-09-25 05:30:00|19.66|17.79|19.65|17.78|19.67|17.8|19.63|17.76|0
1758778500000|2025-09-25 05:35:00|19.66|17.77|19.66|17.79|19.68|17.81|19.65|17.77|0
1758778800000|2025-09-25 05:40:00|19.65|17.78|19.65|17.78|19.68|17.8|19.64|17.77|0
1758779100000|2025-09-25 05:45:00|19.67|17.79|19.67|17.79|19.68|17.8|19.64|17.77|0
1758779400000|2025-09-25 05:50:00|19.66|17.8|19.64|17.77|19.67|17.8|19.64|17.77|0
1758779700000|2025-09-25 05:55:00|19.65|17.78|19.65|17.78|19.66|17.79|19.64|17.77|0
1758780000000|2025-09-25 06:00:00|19.66|17.79|19.64|17.77|19.67|17.79|19.63|17.76|0
1758780300000|2025-09-25 06:05:00|19.65|17.78|19.66|17.79|19.73|17.85|19.64|17.77|0
1758780600000|2025-09-25 06:10:00|19.67|17.78|19.66|17.79|19.68|17.81|19.65|17.78|0
1758780900000|2025-09-25 06:15:00|19.67|17.8|19.67|17.79|19.69|17.82|19.64|17.77|0
1758781200000|2025-09-25 06:20:00|19.66|17.8|19.7|17.83|19.71|17.83|19.64|17.77|0
1758781500000|2025-09-25 06:25:00|19.71|17.84|19.71|17.83|19.72|17.84|19.69|17.82|0
1758781800000|2025-09-25 06:30:00|19.7|17.82|19.77|17.89|19.77|17.89|19.69|17.82|0
1758782100000|2025-09-25 06:35:00|19.76|17.88|19.77|17.89|19.77|17.89|19.76|17.87|0
1758782400000|2025-09-25 06:40:00|19.78|17.9|19.81|17.93|19.84|17.95|19.75|17.87|0
1758782700000|2025-09-25 06:45:00|19.82|17.95|19.86|17.97|19.88|17.98|19.81|17.93|0
1758783000000|2025-09-25 06:50:00|19.87|17.98|19.81|17.92|19.88|17.98|19.79|17.91|0
1758783300000|2025-09-25 06:55:00|19.82|17.93|19.83|17.94|19.83|17.94|19.8|17.92|0
1758783600000|2025-09-25 07:00:00|19.82|17.93|19.91|18.01|19.93|18.03|19.79|17.9|0
1758783900000|2025-09-25 07:05:00|19.92|18.02|19.94|18.04|19.95|18.05|19.89|17.99|0
1758784200000|2025-09-25 07:10:00|19.93|18.05|20.02|18.11|20.05|18.14|19.9|18|0
1758784500000|2025-09-25 07:15:00|20.01|18.1|20.01|18.1|20.04|18.13|19.96|18.06|0
1758784800000|2025-09-25 07:20:00|20|18.09|19.91|18.01|20.01|18.1|19.89|17.99|0
1758785100000|2025-09-25 07:25:00|19.9|18|19.81|17.93|19.92|18.03|19.79|17.9|0
1758785400000|2025-09-25 07:30:00|19.82|17.92|19.75|17.87|19.83|17.94|19.69|17.82|0
1758785700000|2025-09-25 07:35:00|19.74|17.86|19.71|17.83|19.75|17.87|19.69|17.81|0
1758786000000|2025-09-25 07:40:00|19.7|17.82|19.71|17.83|19.73|17.85|19.69|17.82|0
1758786300000|2025-09-25 07:45:00|19.72|17.84|19.81|17.92|19.85|17.96|19.71|17.83|0
1758786600000|2025-09-25 07:50:00|19.8|17.93|19.76|17.88|19.86|17.97|19.73|17.85|0
1758786900000|2025-09-25 07:55:00|19.75|17.87|19.77|17.88|19.78|17.9|19.72|17.84|0
1758787200000|2025-09-25 08:00:00|19.76|17.87|19.71|17.84|19.78|17.89|19.71|17.83|0
1758787500000|2025-09-25 08:05:00|19.72|17.83|19.66|17.78|19.72|17.84|19.65|17.77|0
1758787800000|2025-09-25 08:10:00|19.65|17.79|19.61|17.74|19.68|17.8|19.59|17.72|0
1758788100000|2025-09-25 08:15:00|19.62|17.75|19.6|17.73|19.62|17.75|19.59|17.72|0
1758788400000|2025-09-25 08:20:00|19.59|17.72|19.62|17.75|19.62|17.76|19.59|17.72|0
1758788700000|2025-09-25 08:25:00|19.61|17.74|19.6|17.73|19.62|17.75|19.59|17.73|0
1758789000000|2025-09-25 08:30:00|19.61|17.74|19.61|17.74|19.63|17.76|19.59|17.73|0
1758789300000|2025-09-25 08:35:00|19.62|17.75|19.61|17.74|19.66|17.79|19.59|17.72|0
1758789600000|2025-09-25 08:40:00|19.62|17.75|19.66|17.78|19.67|17.8|19.6|17.73|0
1758789900000|2025-09-25 08:45:00|19.67|17.79|19.71|17.83|19.74|17.86|19.66|17.79|0
1758790200000|2025-09-25 08:50:00|19.72|17.84|19.81|17.92|19.84|17.95|19.7|17.83|0
1758790500000|2025-09-25 08:55:00|19.8|17.91|19.81|17.92|19.83|17.94|19.8|17.91|0
1758790800000|2025-09-25 09:00:00|19.82|17.93|19.82|17.94|19.84|17.95|19.8|17.91|0
1758791100000|2025-09-25 09:05:00|19.83|17.93|19.81|17.92|19.83|17.94|19.79|17.9|0
1758791400000|2025-09-25 09:10:00|19.8|17.93|19.81|17.92|19.83|17.94|19.79|17.9|0
1758791700000|2025-09-25 09:15:00|19.8|17.93|19.81|17.92|19.82|17.94|19.79|17.9|0
1758792000000|2025-09-25 09:20:00|19.8|17.91|19.81|17.93|19.83|17.94|19.8|17.91|0
1758792300000|2025-09-25 09:25:00|19.82|17.92|19.81|17.93|19.83|17.94|19.75|17.87|0
1758792600000|2025-09-25 09:30:00|19.82|17.94|19.77|17.88|19.83|17.95|19.77|17.88|0
1758792900000|2025-09-25 09:35:00|19.76|17.87|19.81|17.92|19.81|17.93|19.74|17.86|0
1758793200000|2025-09-25 09:40:00|19.82|17.93|19.82|17.93|19.84|17.95|19.79|17.91|0
1758793500000|2025-09-25 09:45:00|19.83|17.95|19.87|17.98|19.93|18.03|19.83|17.94|0
1758793800000|2025-09-25 09:50:00|19.86|17.97|19.86|17.97|19.88|17.98|19.84|17.95|0
1758794100000|2025-09-25 09:55:00|19.85|17.96|19.86|17.97|19.93|18.03|19.85|17.96|0
1758794400000|2025-09-25 10:00:00|19.85|17.96|19.85|17.96|19.89|18|19.84|17.95|0
1758794700000|2025-09-25 10:05:00|19.86|17.97|19.85|17.96|19.88|17.99|19.84|17.95|0
1758795000000|2025-09-25 10:10:00|19.86|17.97|19.86|17.97|19.89|18|19.85|17.96|0
1758795300000|2025-09-25 10:15:00|19.87|17.98|19.86|17.97|19.9|18|19.84|17.95|0
1758795600000|2025-09-25 10:20:00|19.84|17.96|19.93|18.03|19.94|18.05|19.84|17.95|0
1758795900000|2025-09-25 10:25:00|19.94|18.04|20.01|18.11|20.03|18.12|19.91|18.02|0
1758796200000|2025-09-25 10:30:00|19.97|18.1|19.86|17.97|19.99|18.1|19.85|17.96|0
1758796500000|2025-09-25 10:35:00|19.88|17.98|19.93|18.03|19.94|18.04|19.85|17.96|0
1758796800000|2025-09-25 10:40:00|19.95|18.05|20.03|18.12|20.03|18.12|19.91|18.02|0
1758797100000|2025-09-25 10:45:00|20.06|18.15|20.06|18.15|20.09|18.18|20.05|18.14|0
1758797400000|2025-09-25 10:50:00|20.08|18.16|20.06|18.15|20.08|18.17|20.05|18.14|0
1758797700000|2025-09-25 10:55:00|20.08|18.17|20.01|18.1|20.11|18.19|19.95|18.05|0
1758798000000|2025-09-25 11:00:00|20|18.11|20.06|18.15|20.19|18.27|20|18.09|0
1758798300000|2025-09-25 11:05:00|20.07|18.16|20.18|18.26|20.18|18.26|20.05|18.14|0
1758798600000|2025-09-25 11:10:00|20.17|18.25|20.33|18.39|20.34|18.41|20.17|18.25|0
1758798900000|2025-09-25 11:15:00|20.32|18.4|20.29|18.36|20.35|18.41|20.25|18.32|0
1758799200000|2025-09-25 11:20:00|20.27|18.34|20.38|18.44|20.38|18.44|20.27|18.34|0
1758799500000|2025-09-25 11:25:00|20.39|18.43|20.34|18.4|20.4|18.45|20.27|18.34|0
1758799800000|2025-09-25 11:30:00|20.35|18.41|20.39|18.45|20.4|18.46|20.28|18.35|0
1758800100000|2025-09-25 11:35:00|20.38|18.44|20.38|18.44|20.41|18.46|20.31|18.37|0
1758800400000|2025-09-25 11:40:00|20.39|18.45|20.55|18.59|20.56|18.6|20.39|18.45|0
1758800700000|2025-09-25 11:45:00|20.54|18.58|20.54|18.59|20.64|18.68|20.5|18.55|0
1758801000000|2025-09-25 11:50:00|20.55|18.58|20.43|18.48|20.57|18.61|20.36|18.43|0
1758801300000|2025-09-25 11:55:00|20.44|18.49|20.63|18.66|20.67|18.71|20.4|18.46|0
1758801600000|2025-09-25 12:00:00|20.68|18.67|20.48|18.53|20.71|18.74|20.43|18.49|0
1758801900000|2025-09-25 12:05:00|20.49|18.54|20.48|18.53|20.5|18.55|20.42|18.47|0
1758802200000|2025-09-25 12:10:00|20.49|18.54|20.41|18.47|20.52|18.56|20.36|18.43|0
1758802500000|2025-09-25 12:15:00|20.42|18.48|20.43|18.49|20.46|18.52|20.4|18.45|0
1758802800000|2025-09-25 12:20:00|20.44|18.5|20.33|18.39|20.45|18.5|20.3|18.36|0
1758803100000|2025-09-25 12:25:00|20.32|18.38|20.45|18.51|20.49|18.54|20.32|18.38|0
1758803400000|2025-09-25 12:30:00|20.49|18.54|20.55|18.59|20.61|18.65|20.4|18.46|0
1758803700000|2025-09-25 12:35:00|20.56|18.6|20.55|18.59|20.59|18.63|20.5|18.55|0
1758804000000|2025-09-25 12:40:00|20.56|18.6|20.64|18.68|20.68|18.71|20.52|18.57|0
1758804300000|2025-09-25 12:45:00|20.65|18.69|20.75|18.77|20.8|18.82|20.63|18.67|0
1758804600000|2025-09-25 12:50:00|20.76|18.78|20.98|18.98|20.98|18.98|20.74|18.77|0
1758804900000|2025-09-25 12:55:00|20.92|18.93|20.86|18.87|20.98|18.98|20.82|18.84|0
1758805200000|2025-09-25 13:00:00|20.88|18.89|20.93|18.93|20.93|18.93|20.78|18.8|0
1758805500000|2025-09-25 13:05:00|20.92|18.94|20.81|18.83|20.93|18.94|20.78|18.8|0
1758805800000|2025-09-25 13:10:00|20.82|18.84|20.84|18.86|20.89|18.9|20.79|18.81|0
1758806100000|2025-09-25 13:15:00|20.85|18.85|20.74|18.77|20.89|18.9|20.72|18.75|0
1758806400000|2025-09-25 13:20:00|20.75|18.78|20.7|18.73|20.75|18.78|20.67|18.7|0
1758806700000|2025-09-25 13:25:00|20.71|18.74|20.83|18.84|20.83|18.84|20.71|18.73|0
1758807000000|2025-09-25 13:30:00|20.76|18.78|20.88|18.89|21.01|19.01|20.71|18.74|0
1758807300000|2025-09-25 13:35:00|20.87|18.88|21.17|19.16|21.21|19.19|20.86|18.87|0
1758807600000|2025-09-25 13:40:00|21.2|19.18|21.48|19.44|21.57|19.51|21.18|19.16|0
1758807900000|2025-09-25 13:45:00|21.51|19.47|21.16|19.15|21.54|19.49|21.13|19.11|0
1758808200000|2025-09-25 13:50:00|21.18|19.17|21.16|19.14|21.23|19.21|20.89|18.9|0
1758808500000|2025-09-25 13:55:00|21.15|19.13|21.09|19.08|21.22|19.2|21.02|19.02|0
1758808800000|2025-09-25 14:00:00|21.07|19.06|20.54|18.59|21.07|19.06|20.51|18.56|0
1758809100000|2025-09-25 14:05:00|20.56|18.6|20.22|18.29|20.57|18.61|20.21|18.29|0
1758809400000|2025-09-25 14:10:00|20.21|18.31|20.12|18.2|20.27|18.34|20.1|18.19|0
1758809700000|2025-09-25 14:15:00|20.08|18.17|19.99|18.09|20.1|18.19|19.94|18.04|0
1758810000000|2025-09-25 14:20:00|20|18.08|19.78|17.89|20.03|18.12|19.73|17.85|0
1758810300000|2025-09-25 14:25:00|19.79|17.9|19.95|18.05|20.02|18.11|19.75|17.87|0
1758810600000|2025-09-25 14:30:00|19.96|18.06|19.87|17.98|20.01|18.11|19.86|17.97|0
1758810900000|2025-09-25 14:35:00|19.88|17.99|19.89|17.99|20.02|18.11|19.84|17.95|0
1758811200000|2025-09-25 14:40:00|19.91|18.01|19.91|18.01|19.95|18.05|19.84|17.95|0
1758811500000|2025-09-25 14:45:00|19.89|18|19.85|17.96|20.02|18.12|19.82|17.93|0
1758811800000|2025-09-25 14:50:00|19.87|17.98|19.96|18.06|20.04|18.13|19.86|17.97|0
1758812100000|2025-09-25 14:55:00|19.94|18.04|19.88|17.99|19.94|18.04|19.84|17.95|0
1758812400000|2025-09-25 15:00:00|19.89|18|20.08|18.16|20.12|18.2|19.87|17.98|0
1758812700000|2025-09-25 15:05:00|20.07|18.17|20.26|18.33|20.33|18.39|20.02|18.11|0
1758813000000|2025-09-25 15:10:00|20.27|18.34|20.08|18.17|20.31|18.37|20.01|18.11|0
1758813300000|2025-09-25 15:15:00|20.09|18.18|19.97|18.06|20.14|18.22|19.93|18.03|0
1758813600000|2025-09-25 15:20:00|19.96|18.07|20.13|18.21|20.13|18.21|19.96|18.06|0
1758813900000|2025-09-25 15:25:00|20.1|18.22|20.28|18.35|20.35|18.42|20.09|18.18|0
1758814200000|2025-09-25 15:30:00|20.29|18.36|19.99|18.09|20.29|18.36|19.96|18.06|0
1758814500000|2025-09-25 15:35:00|19.98|18.08|19.75|17.87|20.01|18.1|19.75|17.87|0
1758814800000|2025-09-25 15:40:00|19.74|17.86|19.64|17.77|19.83|17.94|19.61|17.75|0
1758815100000|2025-09-25 15:45:00|19.65|17.78|19.67|17.8|19.72|17.84|19.63|17.76|0
1758815400000|2025-09-25 15:50:00|19.68|17.81|19.67|17.8|19.78|17.9|19.63|17.76|0
1758815700000|2025-09-25 15:55:00|19.69|17.81|19.77|17.88|19.81|17.93|19.64|17.77|0
1758816000000|2025-09-25 16:00:00|19.76|17.9|19.74|17.86|19.8|17.92|19.65|17.78|0
1758816300000|2025-09-25 16:05:00|19.78|17.9|19.78|17.9|19.82|17.94|19.66|17.79|0
1758816600000|2025-09-25 16:10:00|19.76|17.89|19.78|17.9|19.81|17.93|19.73|17.85|0
1758816900000|2025-09-25 16:15:00|19.77|17.89|19.8|17.91|19.81|17.92|19.66|17.78|0
1758817200000|2025-09-25 16:20:00|19.78|17.9|19.85|17.96|19.91|18.02|19.74|17.86|0
1758817500000|2025-09-25 16:25:00|19.84|17.95|19.87|17.98|19.92|18.03|19.81|17.93|0
1758817800000|2025-09-25 16:30:00|19.86|17.97|19.58|17.72|19.89|17.99|19.57|17.7|0
1758818100000|2025-09-25 16:35:00|19.59|17.73|19.62|17.76|19.67|17.8|19.56|17.69|0
1758818400000|2025-09-25 16:40:00|19.63|17.75|19.7|17.83|19.83|17.94|19.62|17.75|0
1758818700000|2025-09-25 16:45:00|19.71|17.84|19.78|17.89|19.8|17.91|19.63|17.76|0
1758819000000|2025-09-25 16:50:00|19.77|17.88|19.82|17.94|19.89|17.99|19.73|17.86|0
1758819300000|2025-09-25 16:55:00|19.81|17.93|19.77|17.88|19.82|17.93|19.72|17.84|0
1758819600000|2025-09-25 17:00:00|19.79|17.9|19.86|17.97|19.88|17.99|19.71|17.83|0
1758819900000|2025-09-25 17:05:00|19.87|17.98|19.7|17.83|19.89|17.99|19.66|17.79|0
1758820200000|2025-09-25 17:10:00|19.72|17.84|19.72|17.84|19.78|17.89|19.63|17.76|0
1758820500000|2025-09-25 17:15:00|19.73|17.85|19.85|17.96|19.88|17.99|19.67|17.8|0
1758820800000|2025-09-25 17:20:00|19.84|17.95|20.21|18.29|20.22|18.3|19.84|17.95|0
1758821100000|2025-09-25 17:25:00|20.19|18.27|20.03|18.12|20.19|18.27|19.93|18.03|0
1758821400000|2025-09-25 17:30:00|20.04|18.13|20.19|18.26|20.25|18.32|19.98|18.08|0
1758821700000|2025-09-25 17:35:00|20.18|18.27|20.29|18.36|20.33|18.39|20.16|18.24|0
1758822000000|2025-09-25 17:40:00|20.28|18.35|20.3|18.37|20.39|18.45|20.23|18.3|0
1758822300000|2025-09-25 17:45:00|20.29|18.36|20.42|18.48|20.43|18.49|20.21|18.28|0
1758822600000|2025-09-25 17:50:00|20.41|18.47|20.36|18.42|20.45|18.5|20.33|18.4|0
1758822900000|2025-09-25 17:55:00|20.35|18.41|20.6|18.64|20.64|18.68|20.35|18.41|0
1758823200000|2025-09-25 18:00:00|20.61|18.65|21.06|19.05|21.06|19.05|20.59|18.63|0
1758823500000|2025-09-25 18:05:00|21.04|19.04|20.89|18.9|21.08|19.07|20.75|18.78|0
1758823800000|2025-09-25 18:10:00|20.87|18.88|20.61|18.65|20.87|18.88|20.55|18.6|0
1758824100000|2025-09-25 18:15:00|20.6|18.64|20.3|18.37|20.61|18.65|20.29|18.36|0
1758824400000|2025-09-25 18:20:00|20.31|18.39|20.27|18.34|20.37|18.43|20.25|18.32|0
1758824700000|2025-09-25 18:25:00|20.26|18.33|20.31|18.38|20.33|18.39|20.18|18.26|0
1758825000000|2025-09-25 18:30:00|20.32|18.39|20.32|18.38|20.37|18.43|20.2|18.27|0
1758825300000|2025-09-25 18:35:00|20.33|18.39|20.2|18.28|20.37|18.43|20.16|18.24|0
1758825600000|2025-09-25 18:40:00|20.19|18.27|20.1|18.19|20.2|18.27|19.97|18.07|0
1758825900000|2025-09-25 18:45:00|20.09|18.17|20.1|18.19|20.26|18.33|20.07|18.16|0
1758826200000|2025-09-25 18:50:00|20.09|18.18|20.08|18.17|20.22|18.3|20.08|18.16|0
1758826500000|2025-09-25 18:55:00|20.09|18.16|20.1|18.18|20.2|18.28|20.05|18.14|0
1758826800000|2025-09-25 19:00:00|20.09|18.2|20.2|18.28|20.21|18.28|20.07|18.16|0
1758827100000|2025-09-25 19:05:00|20.19|18.27|20.21|18.29|20.31|18.38|20.07|18.16|0
1758827400000|2025-09-25 19:10:00|20.2|18.28|20.31|18.38|20.33|18.39|20.16|18.24|0
1758827700000|2025-09-25 19:15:00|20.3|18.37|20.41|18.47|20.42|18.47|20.25|18.32|0
1758828000000|2025-09-25 19:20:00|20.4|18.46|20.4|18.46|20.45|18.5|20.3|18.36|0
1758828300000|2025-09-25 19:25:00|20.39|18.45|20.38|18.44|20.44|18.5|20.34|18.41|0
1758828600000|2025-09-25 19:30:00|20.37|18.43|20.39|18.45|20.43|18.48|20.27|18.34|0
1758828900000|2025-09-25 19:35:00|20.38|18.44|20.4|18.45|20.47|18.52|20.37|18.43|0
1758829200000|2025-09-25 19:40:00|20.41|18.46|20.41|18.47|20.46|18.51|20.37|18.43|0
1758829500000|2025-09-25 19:45:00|20.4|18.45|20.47|18.52|20.55|18.59|20.39|18.45|0
1758829800000|2025-09-25 19:50:00|20.46|18.51|20.37|18.43|20.56|18.6|20.26|18.33|0
1758830100000|2025-09-25 19:55:00|20.38|18.45|20.38|18.44|20.55|18.59|20.28|18.35|0
1758830400000|2025-09-25 20:00:00|20.42|18.48|20.31|18.37|20.42|18.48|20.27|18.34|0
1758830700000|2025-09-25 20:05:00|20.32|18.38|20.35|18.42|20.38|18.44|20.29|18.36|0
1758831000000|2025-09-25 20:10:00|20.34|18.41|20.34|18.41|20.38|18.44|20.3|18.37|0
1758831300000|2025-09-25 20:15:00|20.35|18.42|20.35|18.41|20.44|18.49|20.34|18.4|0
1758831600000|2025-09-25 20:20:00|20.36|18.42|20.38|18.44|20.38|18.44|20.32|18.39|0
1758831900000|2025-09-25 20:25:00|20.37|18.43|20.36|18.42|20.39|18.45|20.34|18.4|0
1758832200000|2025-09-25 20:30:00|20.37|18.43|20.24|18.31|20.39|18.45|20.24|18.31|0
1758832500000|2025-09-25 20:35:00|20.25|18.32|20.21|18.29|20.27|18.34|20.19|18.26|0
1758832800000|2025-09-25 20:40:00|20.2|18.28|20.2|18.28|20.22|18.3|20.17|18.25|0
1758833100000|2025-09-25 20:45:00|20.21|18.29|20.21|18.29|20.23|18.3|20.2|18.28|0
1758833400000|2025-09-25 20:50:00|20.22|18.3|20.2|18.28|20.24|18.31|20.2|18.27|0
1758833700000|2025-09-25 20:55:00|20.24|18.24|20.29|18.29|20.29|18.29|20.24|18.24|0
1758834000000|2025-09-25 21:00:00|20.3|18.3|20.33|18.33|20.34|18.34|20.3|18.3|0
1758834300000|2025-09-25 21:05:00|20.32|18.32|20.32|18.32|20.34|18.34|20.32|18.32|0
1758834600000|2025-09-25 21:10:00|20.31|18.31|20.31|18.31|20.32|18.32|20.31|18.31|0
1758834900000|2025-09-25 21:15:00|20.32|18.32|20.31|18.31|20.32|18.32|20.29|18.29|0
1758835200000|2025-09-25 21:20:00|20.3|18.3|20.3|18.3|20.31|18.31|20.3|18.3|0
1758835500000|2025-09-25 21:25:00|20.29|18.29|20.3|18.3|20.3|18.3|20.29|18.29|0
1758836400000|2025-09-25 21:40:00|20.29|18.29|20.31|18.31|20.32|18.32|20.29|18.29|0
1758836700000|2025-09-25 21:45:00|20.29|18.29|20.33|18.33|20.33|18.33|20.29|18.29|0
1758837000000|2025-09-25 21:50:00|20.31|18.31|20.31|18.31|20.31|18.31|20.3|18.3|0
1758837300000|2025-09-25 21:55:00|20.3|18.3|20.32|18.32|20.32|18.32|20.3|18.3|0
1758837600000|2025-09-25 22:00:00|20.28|18.28|20.21|18.21|20.32|18.32|20.2|18.2|0
1758837900000|2025-09-25 22:05:00|20.2|18.2|20.12|18.12|20.2|18.2|20.11|18.11|0
1758838200000|2025-09-25 22:10:00|20.11|18.11|20.16|18.16|20.17|18.17|20.11|18.11|0
1758838500000|2025-09-25 22:15:00|20.15|18.15|20.18|18.18|20.19|18.19|20.15|18.15|0
1758838800000|2025-09-25 22:20:00|20.17|18.17|20.18|18.18|20.21|18.21|20.16|18.16|0
1758839100000|2025-09-25 22:25:00|20.19|18.19|20.18|18.18|20.19|18.19|20.15|18.15|0
1758839400000|2025-09-25 22:30:00|20.17|18.17|20.18|18.18|20.23|18.23|20.16|18.16|0
1758839700000|2025-09-25 22:35:00|20.17|18.17|20.13|18.13|20.18|18.18|20.12|18.12|0
1758840000000|2025-09-25 22:40:00|20.12|18.12|20.13|18.13|20.14|18.14|20.1|18.1|0
1758840300000|2025-09-25 22:45:00|20.15|18.15|20.23|18.23|20.23|18.23|20.14|18.14|0
1758840600000|2025-09-25 22:50:00|20.22|18.22|20.3|18.3|20.31|18.31|20.2|18.2|0
1758840900000|2025-09-25 22:55:00|20.31|18.31|20.25|18.25|20.31|18.31|20.23|18.23|0
1758841200000|2025-09-25 23:00:00|20.26|18.26|20.24|18.24|20.29|18.29|20.22|18.22|0
1758841500000|2025-09-25 23:05:00|20.25|18.25|20.3|18.3|20.3|18.3|20.24|18.24|0
1758841800000|2025-09-25 23:10:00|20.29|18.29|20.28|18.28|20.34|18.34|20.28|18.28|0
1758842100000|2025-09-25 23:15:00|20.29|18.29|20.27|18.27|20.29|18.29|20.25|18.25|0
1758842400000|2025-09-25 23:20:00|20.26|18.26|20.28|18.28|20.3|18.3|20.25|18.25|0
1758842700000|2025-09-25 23:25:00|20.29|18.29|20.28|18.28|20.33|18.33|20.28|18.28|0
1758843000000|2025-09-25 23:30:00|20.3|18.3|20.32|18.32|20.32|18.32|20.3|18.3|0
1758843300000|2025-09-25 23:35:00|20.31|18.31|20.32|18.32|20.34|18.34|20.3|18.3|0
1758843600000|2025-09-25 23:40:00|20.3|18.3|20.26|18.26|20.31|18.31|20.26|18.26|0
1758843900000|2025-09-25 23:45:00|20.27|18.27|20.32|18.32|20.32|18.32|20.27|18.27|0
1758844200000|2025-09-25 23:50:00|20.33|18.33|20.33|18.33|20.34|18.34|20.31|18.31|0
1758844500000|2025-09-25 23:55:00|20.34|18.34|20.34|18.34|20.34|18.34|20.31|18.31|0
1758844800000|2025-09-26 00:00:00|20.35|18.35|20.33|18.33|20.37|18.37|20.31|18.31|0
1758845100000|2025-09-26 00:05:00|20.34|18.34|20.34|18.34|20.37|18.37|20.32|18.32|0
1758845400000|2025-09-26 00:10:00|20.35|18.35|20.24|18.24|20.35|18.35|20.24|18.24|0
1758845700000|2025-09-26 00:15:00|20.25|18.25|20.37|18.43|20.4|18.45|20.23|18.24|0
1758846000000|2025-09-26 00:20:00|20.38|18.44|20.35|18.42|20.39|18.45|20.35|18.41|0
1758846300000|2025-09-26 00:25:00|20.36|18.43|20.36|18.42|20.38|18.44|20.34|18.4|0
1758846600000|2025-09-26 00:30:00|20.37|18.43|20.41|18.46|20.45|18.5|20.36|18.42|0
1758846900000|2025-09-26 00:35:00|20.4|18.45|20.42|18.47|20.44|18.49|20.39|18.45|0
1758847200000|2025-09-26 00:40:00|20.41|18.46|20.41|18.47|20.42|18.48|20.39|18.45|0
1758847500000|2025-09-26 00:45:00|20.42|18.46|20.41|18.46|20.43|18.49|20.38|18.44|0
1758847800000|2025-09-26 00:50:00|20.42|18.47|20.36|18.42|20.43|18.48|20.35|18.42|0
1758848100000|2025-09-26 00:55:00|20.35|18.41|20.37|18.43|20.37|18.43|20.33|18.39|0
1758848400000|2025-09-26 01:00:00|20.38|18.44|20.36|18.42|20.4|18.45|20.35|18.41|0
1758848700000|2025-09-26 01:05:00|20.35|18.41|20.36|18.42|20.36|18.42|20.33|18.4|0
1758849000000|2025-09-26 01:10:00|20.37|18.43|20.47|18.52|20.49|18.54|20.35|18.41|0
1758849300000|2025-09-26 01:15:00|20.48|18.53|20.47|18.52|20.5|18.54|20.46|18.51|0
1758849600000|2025-09-26 01:20:00|20.48|18.53|20.45|18.5|20.49|18.54|20.44|18.5|0
1758849900000|2025-09-26 01:25:00|20.46|18.51|20.44|18.5|20.47|18.52|20.43|18.49|0
1758850200000|2025-09-26 01:30:00|20.45|18.51|20.46|18.51|20.47|18.52|20.4|18.45|0
1758850500000|2025-09-26 01:35:00|20.45|18.5|20.4|18.45|20.47|18.52|20.38|18.44|0
1758850800000|2025-09-26 01:40:00|20.39|18.46|20.4|18.46|20.43|18.48|20.39|18.45|0
1758851100000|2025-09-26 01:45:00|20.41|18.42|20.36|18.42|20.41|18.45|20.34|18.4|0
1758851400000|2025-09-26 01:50:00|20.35|18.41|20.45|18.5|20.49|18.54|20.35|18.41|0
1758851700000|2025-09-26 01:55:00|20.43|18.49|20.46|18.51|20.48|18.53|20.43|18.48|0
1758852000000|2025-09-26 02:00:00|20.45|18.5|20.45|18.51|20.48|18.53|20.43|18.49|0
1758852300000|2025-09-26 02:05:00|20.46|18.5|20.47|18.52|20.47|18.52|20.45|18.5|0
1758852600000|2025-09-26 02:10:00|20.46|18.53|20.47|18.52|20.48|18.53|20.44|18.49|0
1758852900000|2025-09-26 02:15:00|20.46|18.51|20.46|18.51|20.48|18.53|20.43|18.49|0
1758853200000|2025-09-26 02:20:00|20.47|18.52|20.42|18.47|20.47|18.52|20.4|18.45|0
1758853500000|2025-09-26 02:25:00|20.41|18.48|20.4|18.46|20.42|18.48|20.39|18.45|0
1758853800000|2025-09-26 02:30:00|20.39|18.45|20.35|18.41|20.41|18.47|20.34|18.41|0
1758854100000|2025-09-26 02:35:00|20.34|18.42|20.26|18.33|20.38|18.44|20.25|18.32|0
1758854400000|2025-09-26 02:40:00|20.25|18.32|20.35|18.41|20.38|18.44|20.24|18.31|0
1758854700000|2025-09-26 02:45:00|20.36|18.42|20.36|18.42|20.37|18.43|20.35|18.41|0
1758855000000|2025-09-26 02:50:00|20.37|18.43|20.36|18.42|20.38|18.44|20.34|18.41|0
1758855300000|2025-09-26 02:55:00|20.35|18.43|20.38|18.44|20.38|18.44|20.35|18.41|0
1758855600000|2025-09-26 03:00:00|20.36|18.42|20.42|18.48|20.43|18.48|20.35|18.41|0
1758855900000|2025-09-26 03:05:00|20.43|18.47|20.47|18.52|20.47|18.52|20.4|18.46|0
1758856200000|2025-09-26 03:10:00|20.46|18.51|20.52|18.56|20.52|18.56|20.44|18.49|0
1758856500000|2025-09-26 03:15:00|20.51|18.57|20.52|18.57|20.54|18.59|20.5|18.55|0
1758856800000|2025-09-26 03:20:00|20.51|18.56|20.57|18.61|20.6|18.63|20.5|18.55|0
1758857100000|2025-09-26 03:25:00|20.58|18.62|20.5|18.55|20.58|18.62|20.5|18.55|0
1758857400000|2025-09-26 03:30:00|20.51|18.56|20.52|18.56|20.53|18.57|20.51|18.55|0
1758857700000|2025-09-26 03:35:00|20.51|18.55|20.51|18.55|20.54|18.58|20.5|18.55|0
1758858000000|2025-09-26 03:40:00|20.5|18.54|20.52|18.57|20.52|18.57|20.49|18.54|0
1758858300000|2025-09-26 03:45:00|20.53|18.58|20.51|18.55|20.54|18.58|20.51|18.55|0
1758858600000|2025-09-26 03:50:00|20.5|18.54|20.52|18.56|20.53|18.57|20.48|18.53|0
1758858900000|2025-09-26 03:55:00|20.53|18.57|20.48|18.53|20.53|18.58|20.45|18.5|0
1758859200000|2025-09-26 04:00:00|20.49|18.54|20.48|18.53|20.63|18.66|20.46|18.51|0
1758859500000|2025-09-26 04:05:00|20.49|18.54|20.43|18.48|20.49|18.54|20.43|18.48|0
1758859800000|2025-09-26 04:10:00|20.46|18.51|20.42|18.48|20.46|18.51|20.39|18.45|0
1758860100000|2025-09-26 04:15:00|20.43|18.49|20.42|18.47|20.43|18.49|20.39|18.45|0
1758860400000|2025-09-26 04:20:00|20.41|18.46|20.42|18.47|20.42|18.48|20.39|18.45|0
1758860700000|2025-09-26 04:25:00|20.43|18.48|20.41|18.47|20.44|18.5|20.35|18.41|0
1758861000000|2025-09-26 04:30:00|20.42|18.48|20.47|18.52|20.48|18.53|20.4|18.46|0
1758861300000|2025-09-26 04:35:00|20.46|18.51|20.46|18.51|20.48|18.53|20.44|18.5|0
1758861600000|2025-09-26 04:40:00|20.45|18.46|20.42|18.48|20.46|18.48|20.39|18.45|0
1758861900000|2025-09-26 04:45:00|20.43|18.47|20.41|18.46|20.44|18.5|20.4|18.46|0
1758862200000|2025-09-26 04:50:00|20.4|18.45|20.47|18.52|20.48|18.53|20.4|18.45|0
1758862500000|2025-09-26 04:55:00|20.48|18.53|20.51|18.56|20.54|18.58|20.47|18.52|0
1758862800000|2025-09-26 05:00:00|20.52|18.53|20.49|18.54|20.52|18.56|20.46|18.51|0
1758863100000|2025-09-26 05:05:00|20.48|18.53|20.52|18.56|20.53|18.58|20.47|18.52|0
1758863400000|2025-09-26 05:10:00|20.51|18.55|20.44|18.5|20.52|18.56|20.44|18.5|0
1758863700000|2025-09-26 05:15:00|20.45|18.49|20.46|18.51|20.46|18.52|20.44|18.49|0
1758864000000|2025-09-26 05:20:00|20.45|18.5|20.44|18.5|20.47|18.52|20.43|18.48|0
1758864300000|2025-09-26 05:25:00|20.45|18.49|20.45|18.5|20.46|18.51|20.42|18.48|0
1758864600000|2025-09-26 05:30:00|20.44|18.49|20.42|18.47|20.46|18.51|20.39|18.45|0
1758864900000|2025-09-26 05:35:00|20.46|18.51|20.46|18.51|20.47|18.52|20.42|18.48|0
1758865200000|2025-09-26 05:40:00|20.45|18.5|20.4|18.46|20.46|18.51|20.37|18.43|0
1758865500000|2025-09-26 05:45:00|20.41|18.45|20.4|18.46|20.42|18.48|20.38|18.44|0
1758865800000|2025-09-26 05:50:00|20.41|18.47|20.44|18.5|20.46|18.51|20.39|18.45|0
1758866100000|2025-09-26 05:55:00|20.4|18.49|20.39|18.45|20.41|18.49|20.38|18.44|0
1758866400000|2025-09-26 06:00:00|20.41|18.47|20.35|18.41|20.43|18.49|20.32|18.39|0
1758866700000|2025-09-26 06:05:00|20.34|18.4|20.24|18.31|20.35|18.41|20.22|18.29|0
1758867000000|2025-09-26 06:10:00|20.17|18.32|20.17|18.25|20.22|18.32|20.15|18.23|0
1758867300000|2025-09-26 06:15:00|20.16|18.24|20.03|18.13|20.16|18.24|20|18.1|0
1758867600000|2025-09-26 06:20:00|20.01|18.12|20.03|18.13|20.07|18.16|20|18.09|0
1758867900000|2025-09-26 06:25:00|20.04|18.14|20.05|18.14|20.07|18.16|20.01|18.11|0
1758868200000|2025-09-26 06:30:00|20.07|18.16|20.07|18.16|20.09|18.17|20.02|18.11|0
1758868500000|2025-09-26 06:35:00|20.08|18.17|20.2|18.27|20.22|18.29|20.08|18.16|0
1758868800000|2025-09-26 06:40:00|20.19|18.28|20.15|18.23|20.21|18.29|20.13|18.21|0
1758869100000|2025-09-26 06:45:00|20.16|18.24|20.13|18.21|20.16|18.24|20.13|18.21|0
1758869400000|2025-09-26 06:50:00|20.12|18.2|20.18|18.26|20.21|18.28|20.08|18.17|0
1758869700000|2025-09-26 06:55:00|20.19|18.27|20.17|18.25|20.22|18.3|20.14|18.22|0
1758870000000|2025-09-26 07:00:00|20.18|18.24|20.18|18.26|20.24|18.31|20.12|18.2|0
1758870300000|2025-09-26 07:05:00|20.19|18.27|20.14|18.22|20.22|18.3|20.11|18.19|0
1758870600000|2025-09-26 07:10:00|20.15|18.23|20.15|18.23|20.17|18.25|20.1|18.18|0
1758870900000|2025-09-26 07:15:00|20.16|18.24|20.18|18.26|20.23|18.3|20.13|18.21|0
1758871200000|2025-09-26 07:20:00|20.19|18.27|20.24|18.31|20.27|18.34|20.18|18.26|0
1758871500000|2025-09-26 07:25:00|20.21|18.29|20.02|18.11|20.23|18.31|20.01|18.1|0
1758871800000|2025-09-26 07:30:00|20.04|18.12|20.11|18.19|20.11|18.2|20.01|18.1|0
1758872100000|2025-09-26 07:35:00|20.12|18.2|20.09|18.18|20.12|18.2|20.08|18.16|0
1758872400000|2025-09-26 07:40:00|20.1|18.19|20.05|18.14|20.12|18.2|20.03|18.12|0
1758872700000|2025-09-26 07:45:00|20.06|18.15|20.03|18.13|20.07|18.16|20.02|18.12|0
1758873000000|2025-09-26 07:50:00|20.04|18.12|20.1|18.18|20.12|18.2|20.02|18.11|0
1758873300000|2025-09-26 07:55:00|20.09|18.19|20.14|18.22|20.17|18.25|20.08|18.17|0
1758873600000|2025-09-26 08:00:00|20.15|18.23|19.98|18.08|20.17|18.25|19.96|18.06|0
1758873900000|2025-09-26 08:05:00|19.99|18.07|19.99|18.08|20.01|18.11|19.96|18.06|0
1758874200000|2025-09-26 08:10:00|19.98|18.07|19.99|18.09|20.01|18.11|19.97|18.07|0
1758874500000|2025-09-26 08:15:00|20|18.08|19.95|18.05|20|18.1|19.92|18.02|0
1758874800000|2025-09-26 08:20:00|19.96|18.04|19.94|18.04|19.96|18.06|19.91|18.01|0
1758875100000|2025-09-26 08:25:00|19.93|18.03|19.97|18.07|20.02|18.11|19.93|18.03|0
1758875400000|2025-09-26 08:30:00|19.98|18.08|19.87|17.98|20|18.09|19.86|17.97|0
1758875700000|2025-09-26 08:35:00|19.89|17.99|19.87|17.98|19.94|18.04|19.86|17.97|0
1758876000000|2025-09-26 08:40:00|19.88|17.97|19.94|18.04|19.95|18.05|19.86|17.97|0
1758876300000|2025-09-26 08:45:00|19.95|18.05|20.09|18.18|20.12|18.21|19.93|18.03|0
1758876600000|2025-09-26 08:50:00|20.1|18.17|20.09|18.18|20.11|18.19|20.06|18.15|0
1758876900000|2025-09-26 08:55:00|20.08|18.17|20.2|18.27|20.2|18.27|20.06|18.15|0
1758877200000|2025-09-26 09:00:00|20.21|18.28|20.3|18.36|20.31|18.38|20.18|18.26|0
1758877500000|2025-09-26 09:05:00|20.29|18.37|20.13|18.22|20.31|18.38|20.13|18.21|0
1758877800000|2025-09-26 09:10:00|20.15|18.23|20.08|18.17|20.16|18.24|20.04|18.13|0
1758878100000|2025-09-26 09:15:00|20.07|18.16|20.07|18.16|20.11|18.2|20.06|18.15|0
1758878400000|2025-09-26 09:20:00|20.08|18.17|20.08|18.17|20.12|18.2|20.07|18.16|0
1758878700000|2025-09-26 09:25:00|20.09|18.16|20.2|18.28|20.21|18.28|20.09|18.16|0
1758879000000|2025-09-26 09:30:00|20.19|18.27|20.13|18.21|20.21|18.29|20.12|18.2|0
1758879300000|2025-09-26 09:35:00|20.14|18.22|20.14|18.22|20.16|18.24|20.1|18.19|0
1758879600000|2025-09-26 09:40:00|20.16|18.24|20.13|18.21|20.16|18.24|20.12|18.2|0
1758879900000|2025-09-26 09:45:00|20.12|18.22|20.1|18.18|20.15|18.23|20.07|18.16|0
1758880200000|2025-09-26 09:50:00|20.09|18.17|20.08|18.17|20.11|18.2|20.07|18.16|0
1758880500000|2025-09-26 09:55:00|20.09|18.18|20.09|18.18|20.1|18.19|20.07|18.16|0
1758880800000|2025-09-26 10:00:00|20.08|18.17|20.1|18.18|20.11|18.2|20.01|18.1|0
1758881100000|2025-09-26 10:05:00|20.08|18.17|20.19|18.27|20.21|18.29|20.08|18.17|0
1758881400000|2025-09-26 10:10:00|20.18|18.26|20.13|18.21|20.19|18.27|20.12|18.2|0
1758881700000|2025-09-26 10:15:00|20.12|18.2|20.14|18.22|20.15|18.24|20.11|18.19|0
1758882000000|2025-09-26 10:20:00|20.15|18.23|20.19|18.27|20.21|18.28|20.14|18.22|0
1758882300000|2025-09-26 10:25:00|20.2|18.26|20.19|18.27|20.21|18.29|20.12|18.21|0
1758882600000|2025-09-26 10:30:00|20.2|18.26|20.18|18.26|20.21|18.29|20.16|18.24|0
1758882900000|2025-09-26 10:35:00|20.17|18.25|20.19|18.27|20.2|18.28|20.17|18.25|0
1758883200000|2025-09-26 10:40:00|20.2|18.26|20.19|18.27|20.21|18.28|20.17|18.25|0
1758883500000|2025-09-26 10:45:00|20.2|18.26|20.19|18.27|20.2|18.28|20.15|18.23|0
1758883800000|2025-09-26 10:50:00|20.18|18.26|20.24|18.32|20.25|18.32|20.17|18.25|0
1758884100000|2025-09-26 10:55:00|20.23|18.31|20.25|18.32|20.26|18.33|20.22|18.3|0
1758884400000|2025-09-26 11:00:00|20.23|18.3|20.19|18.26|20.26|18.33|20.16|18.24|0
1758884700000|2025-09-26 11:05:00|20.18|18.25|20.18|18.25|20.21|18.29|20.16|18.24|0
1758885000000|2025-09-26 11:10:00|20.17|18.26|20.1|18.18|20.19|18.26|20.07|18.16|0
1758885300000|2025-09-26 11:15:00|20.11|18.19|20.2|18.27|20.22|18.29|20.08|18.17|0
1758885600000|2025-09-26 11:20:00|20.19|18.28|20.19|18.27|20.21|18.29|20.17|18.25|0
1758885900000|2025-09-26 11:25:00|20.2|18.28|20.24|18.32|20.26|18.33|20.2|18.28|0
1758886200000|2025-09-26 11:30:00|20.25|18.31|20.19|18.27|20.26|18.33|20.18|18.26|0
1758886500000|2025-09-26 11:35:00|20.18|18.26|20.19|18.26|20.21|18.29|20.16|18.24|0
1758886800000|2025-09-26 11:40:00|20.18|18.27|20.18|18.26|20.21|18.28|20.15|18.23|0
1758887100000|2025-09-26 11:45:00|20.19|18.27|20.08|18.17|20.2|18.27|20.06|18.15|0
1758887400000|2025-09-26 11:50:00|20.09|18.16|20.07|18.16|20.09|18.18|20.06|18.15|0
1758887700000|2025-09-26 11:55:00|20.08|18.17|20.09|18.18|20.11|18.19|20.07|18.16|0
1758888000000|2025-09-26 12:00:00|20.11|18.19|20.08|18.17|20.33|18.4|20.05|18.14|0
1758888300000|2025-09-26 12:05:00|20.09|18.18|20.08|18.17|20.1|18.18|20.05|18.14|0
1758888600000|2025-09-26 12:10:00|20.09|18.18|20.09|18.18|20.11|18.2|20.07|18.16|0
1758888900000|2025-09-26 12:15:00|20.08|18.17|20.02|18.11|20.09|18.18|20|18.1|0
1758889200000|2025-09-26 12:20:00|20.03|18.12|19.97|18.07|20.06|18.15|19.94|18.04|0
1758889500000|2025-09-26 12:25:00|19.98|18.08|20|18.09|20|18.1|19.95|18.05|0
1758889800000|2025-09-26 12:30:00|19.46|18.1|19.65|17.78|19.97|18.1|18.83|17.03|0
1758890100000|2025-09-26 12:35:00|19.64|17.77|19.47|17.62|19.68|17.8|19.36|17.52|0
1758890400000|2025-09-26 12:40:00|19.45|17.61|19.43|17.58|19.51|17.65|19.43|17.58|0
1758890700000|2025-09-26 12:45:00|19.45|17.59|19.49|17.63|19.6|17.73|19.44|17.59|0
1758891000000|2025-09-26 12:50:00|19.48|17.62|19.56|17.7|19.61|17.74|19.47|17.61|0
1758891300000|2025-09-26 12:55:00|19.57|17.71|19.51|17.65|19.58|17.71|19.48|17.63|0
1758891600000|2025-09-26 13:00:00|19.5|17.64|19.63|17.76|19.64|17.77|19.49|17.64|0
1758891900000|2025-09-26 13:05:00|19.64|17.77|19.61|17.74|19.65|17.77|19.59|17.73|0
1758892200000|2025-09-26 13:10:00|19.6|17.73|19.66|17.78|19.68|17.8|19.6|17.73|0
1758892500000|2025-09-26 13:15:00|19.65|17.79|19.62|17.76|19.68|17.8|19.59|17.72|0
1758892800000|2025-09-26 13:20:00|19.63|17.74|19.66|17.79|19.68|17.8|19.59|17.72|0
1758893100000|2025-09-26 13:25:00|19.65|17.78|20.04|18.13|20.05|18.14|19.65|17.78|0
1758893400000|2025-09-26 13:30:00|19.83|17.95|19.43|17.58|19.95|18.05|19.36|17.52|0
1758893700000|2025-09-26 13:35:00|19.42|17.57|19.38|17.53|19.47|17.61|19.3|17.46|0
1758894000000|2025-09-26 13:40:00|19.37|17.52|19.47|17.61|19.49|17.64|19.22|17.39|0
1758894300000|2025-09-26 13:45:00|19.49|17.63|19.27|17.44|19.57|17.7|19.2|17.37|0
1758894600000|2025-09-26 13:50:00|19.24|17.41|19.39|17.54|19.49|17.63|19.2|17.37|0
1758894900000|2025-09-26 13:55:00|19.38|17.56|19.23|17.4|19.41|17.56|19.23|17.4|0
1758895200000|2025-09-26 14:00:00|19.89|17.99|19.48|17.63|19.89|17.99|19.08|17.26|0
1758895500000|2025-09-26 14:05:00|19.49|17.62|19.84|17.95|19.92|18.02|19.44|17.59|0
1758895800000|2025-09-26 14:10:00|19.81|17.92|19.89|18|19.98|18.08|19.69|17.82|0
1758896100000|2025-09-26 14:15:00|19.91|18.01|19.93|18.03|20.02|18.11|19.82|17.93|0
1758896400000|2025-09-26 14:20:00|19.97|18.07|20.08|18.17|20.1|18.18|19.88|17.98|0
1758896700000|2025-09-26 14:25:00|20.09|18.18|20.1|18.19|20.38|18.44|20.08|18.17|0
1758897000000|2025-09-26 14:30:00|20.11|18.2|20.12|18.2|20.22|18.29|20.04|18.13|0
1758897300000|2025-09-26 14:35:00|20.13|18.21|19.77|17.89|20.17|18.25|19.74|17.86|0
1758897600000|2025-09-26 14:40:00|19.78|17.9|19.76|17.88|19.81|17.92|19.66|17.78|0
1758897900000|2025-09-26 14:45:00|19.75|17.87|20.05|18.14|20.05|18.14|19.66|17.79|0
1758898200000|2025-09-26 14:50:00|20.04|18.13|19.98|18.08|20.16|18.24|19.91|18.02|0
1758898500000|2025-09-26 14:55:00|19.99|18.09|20.07|18.16|20.09|18.17|19.88|17.99|0
1758898800000|2025-09-26 15:00:00|20.08|18.15|19.95|18.05|20.12|18.2|19.88|17.98|0
1758899100000|2025-09-26 15:05:00|19.96|18.06|19.89|18|20.02|18.11|19.83|17.94|0
1758899400000|2025-09-26 15:10:00|19.88|17.99|19.9|18|20.02|18.11|19.84|17.95|0
1758899700000|2025-09-26 15:15:00|19.91|18.01|19.72|17.84|20.04|18.13|19.69|17.82|0
1758900000000|2025-09-26 15:20:00|19.71|17.83|19.83|17.94|19.89|17.99|19.65|17.78|0
1758900300000|2025-09-26 15:25:00|19.81|17.92|19.51|17.66|19.82|17.93|19.51|17.66|0
1758900600000|2025-09-26 15:30:00|19.5|17.64|19.57|17.7|19.66|17.79|19.49|17.63|0
1758900900000|2025-09-26 15:35:00|19.58|17.71|19.78|17.9|19.81|17.92|19.53|17.67|0
1758901200000|2025-09-26 15:40:00|19.77|17.89|19.57|17.7|19.79|17.9|19.57|17.7|0
1758901500000|2025-09-26 15:45:00|19.6|17.73|19.56|17.7|19.71|17.84|19.56|17.7|0
1758901800000|2025-09-26 15:50:00|19.57|17.71|19.73|17.85|19.75|17.87|19.56|17.71|0
1758902100000|2025-09-26 15:55:00|19.74|17.86|19.79|17.91|19.84|17.95|19.63|17.76|0
1758902400000|2025-09-26 16:00:00|19.78|17.9|19.81|17.92|19.93|18.03|19.77|17.89|0
1758902700000|2025-09-26 16:05:00|19.8|17.93|19.78|17.9|19.88|17.99|19.73|17.85|0
1758903000000|2025-09-26 16:10:00|19.79|17.91|19.68|17.81|19.82|17.93|19.67|17.8|0
1758903300000|2025-09-26 16:15:00|19.67|17.8|19.55|17.69|19.68|17.81|19.54|17.68|0
1758903600000|2025-09-26 16:20:00|19.56|17.68|19.23|17.4|19.57|17.7|19.22|17.39|0
1758903900000|2025-09-26 16:25:00|19.22|17.39|19.15|17.33|19.24|17.41|19.12|17.3|0
1758904200000|2025-09-26 16:30:00|19.16|17.34|19.2|17.37|19.27|17.44|19.1|17.28|0
1758904500000|2025-09-26 16:35:00|19.21|17.38|19.12|17.3|19.23|17.4|19.11|17.29|0
1758904800000|2025-09-26 16:40:00|19.13|17.31|19.05|17.24|19.2|17.37|18.99|17.18|0
1758905100000|2025-09-26 16:45:00|19.04|17.23|19.05|17.24|19.1|17.28|18.96|17.15|0
1758905400000|2025-09-26 16:50:00|19.06|17.25|18.94|17.14|19.08|17.26|18.92|17.12|0
1758905700000|2025-09-26 16:55:00|18.93|17.13|18.9|17.1|18.96|17.16|18.86|17.06|0
1758906000000|2025-09-26 17:00:00|18.91|17.11|18.86|17.06|18.94|17.13|18.82|17.02|0
1758906300000|2025-09-26 17:05:00|18.85|17.05|18.83|17.03|18.89|17.09|18.81|17.01|0
1758906600000|2025-09-26 17:10:00|18.82|17.05|18.74|16.95|18.86|17.07|18.73|16.94|0
1758906900000|2025-09-26 17:15:00|18.73|16.94|18.77|16.99|18.8|17.01|18.72|16.94|0
1758907200000|2025-09-26 17:20:00|18.78|17|18.81|17.02|18.87|17.07|18.78|17|0
1758907500000|2025-09-26 17:25:00|18.8|17.01|18.74|16.95|18.82|17.03|18.71|16.93|0
1758907800000|2025-09-26 17:30:00|18.73|16.96|18.74|16.96|18.78|16.99|18.71|16.93|0
1758908100000|2025-09-26 17:35:00|18.75|16.97|18.77|16.98|18.81|17.02|18.71|16.93|0
1758908400000|2025-09-26 17:40:00|18.76|16.97|18.75|16.97|18.8|17.01|18.7|16.92|0
1758908700000|2025-09-26 17:45:00|18.74|16.96|18.77|16.99|18.81|17.02|18.73|16.95|0
1758909000000|2025-09-26 17:50:00|18.78|17|18.88|17.08|18.91|17.11|18.78|16.99|0
1758909300000|2025-09-26 17:55:00|18.87|17.07|18.79|17|18.96|17.16|18.79|17|0
1758909600000|2025-09-26 18:00:00|18.8|17.01|18.74|16.96|18.81|17.02|18.7|16.92|0
1758909900000|2025-09-26 18:05:00|18.75|16.95|18.86|17.07|18.87|17.07|18.73|16.95|0
1758910200000|2025-09-26 18:10:00|18.87|17.09|18.98|17.17|19|17.19|18.81|17.02|0
1758910500000|2025-09-26 18:15:00|18.97|17.16|18.91|17.11|18.97|17.16|18.87|17.07|0
1758910800000|2025-09-26 18:20:00|18.89|17.1|18.83|17.04|18.91|17.11|18.81|17.02|0
1758911100000|2025-09-26 18:25:00|18.84|17.03|18.83|17.04|18.85|17.06|18.71|16.93|0
1758911400000|2025-09-26 18:30:00|18.81|17.03|18.84|17.04|18.88|17.08|18.81|17.02|0
1758911700000|2025-09-26 18:35:00|18.85|17.05|18.74|16.96|18.85|17.06|18.73|16.94|0
1758912000000|2025-09-26 18:40:00|18.75|16.95|18.79|17|18.79|17|18.71|16.93|0
1758912300000|2025-09-26 18:45:00|18.78|16.99|18.74|16.95|18.89|17.09|18.72|16.94|0
1758912600000|2025-09-26 18:50:00|18.75|16.96|18.77|16.98|18.82|17.03|18.7|16.92|0
1758912900000|2025-09-26 18:55:00|18.78|16.99|18.74|16.96|18.85|17.05|18.74|16.95|0
1758913200000|2025-09-26 19:00:00|18.75|17|18.79|17|18.82|17.03|18.73|16.94|0
1758913500000|2025-09-26 19:05:00|18.78|16.99|18.85|17.06|18.88|17.08|18.78|16.99|0
1758913800000|2025-09-26 19:10:00|18.86|17.07|18.91|17.11|18.92|17.12|18.82|17.03|0
1758914100000|2025-09-26 19:15:00|18.93|17.12|18.84|17.05|18.97|17.17|18.84|17.05|0
1758914400000|2025-09-26 19:20:00|18.85|17.04|18.84|17.05|18.89|17.09|18.81|17.02|0
1758914700000|2025-09-26 19:25:00|18.83|17.04|18.85|17.05|18.88|17.08|18.82|17.03|0
1758915000000|2025-09-26 19:30:00|18.86|17.06|18.95|17.14|18.98|17.18|18.84|17.05|0
1758915300000|2025-09-26 19:35:00|18.94|17.13|18.95|17.15|18.97|17.16|18.92|17.12|0
1758915600000|2025-09-26 19:40:00|18.96|17.16|18.94|17.14|18.98|17.18|18.89|17.09|0
1758915900000|2025-09-26 19:45:00|18.95|17.13|18.71|16.93|18.96|17.16|18.71|16.93|0
1758916200000|2025-09-26 19:50:00|18.73|16.95|18.63|16.86|18.87|17.07|18.58|16.81|0
1758916500000|2025-09-26 19:55:00|18.62|16.85|18.51|16.74|18.7|16.92|18.48|16.72|0
1758916800000|2025-09-26 20:00:00|18.5|16.75|18.42|16.67|18.55|16.79|18.42|16.66|0
1758917100000|2025-09-26 20:05:00|18.43|16.66|18.43|16.67|18.49|16.73|18.41|16.66|0
1758917400000|2025-09-26 20:10:00|18.44|16.68|18.37|16.62|18.45|16.7|18.37|16.62|0
1759105200000|2025-09-29 00:20:00|18.13|16.4|18.12|16.39|18.13|16.4|18.12|16.39|0
1759105500000|2025-09-29 00:25:00|18.13|16.4|18.18|16.45|18.18|16.45|18.11|16.38|0
1759105800000|2025-09-29 00:30:00|18.17|16.44|18.18|16.45|18.19|16.46|18.16|16.43|0
1759106100000|2025-09-29 00:35:00|18.19|16.46|18.07|16.35|18.19|16.46|18.05|16.33|0
1759106400000|2025-09-29 00:40:00|18.08|16.36|18.06|16.34|18.08|16.36|18.04|16.32|0
1759106700000|2025-09-29 00:45:00|18.05|16.33|18.06|16.34|18.08|16.36|18.05|16.33|0
1759107000000|2025-09-29 00:50:00|18.07|16.35|18.07|16.35|18.09|16.37|18.06|16.34|0
1759107300000|2025-09-29 00:55:00|18.08|16.36|18.08|16.36|18.1|16.37|18.06|16.34|0
1759107600000|2025-09-29 01:00:00|18.09|16.35|18.18|16.45|18.18|16.45|18.07|16.35|0
1759107900000|2025-09-29 01:05:00|18.17|16.44|18.18|16.45|18.21|16.48|18.17|16.44|0
1759108200000|2025-09-29 01:10:00|18.17|16.44|18.19|16.46|18.2|16.47|18.16|16.43|0
1759108500000|2025-09-29 01:15:00|18.18|16.45|18.06|16.34|18.19|16.46|18.05|16.34|0
1759108800000|2025-09-29 01:20:00|18.07|16.35|18.07|16.35|18.08|16.36|18.05|16.33|0
1759109100000|2025-09-29 01:25:00|18.06|16.34|18.06|16.34|18.08|16.36|18.05|16.33|0
1759109400000|2025-09-29 01:30:00|18.07|16.35|18.08|16.35|18.09|16.37|18.05|16.34|0
1759109700000|2025-09-29 01:35:00|18.07|16.36|18.07|16.35|18.08|16.36|18.05|16.33|0
1759110000000|2025-09-29 01:40:00|18.08|16.34|18.08|16.35|18.08|16.36|18.06|16.34|0
1759110300000|2025-09-29 01:45:00|18.07|16.36|18.07|16.35|18.09|16.37|18.04|16.33|0
1759110600000|2025-09-29 01:50:00|18.08|16.36|18.07|16.35|18.09|16.37|18.05|16.33|0
1759110900000|2025-09-29 01:55:00|18.08|16.36|18.08|16.36|18.09|16.37|18.04|16.32|0
1759111200000|2025-09-29 02:00:00|18.09|16.35|18.08|16.36|18.1|16.37|18.06|16.34|0
1759111500000|2025-09-29 02:05:00|18.07|16.35|18.06|16.34|18.08|16.36|18.06|16.34|0
1759111800000|2025-09-29 02:10:00|18.07|16.35|18.07|16.35|18.07|16.35|18.05|16.33|0
1759112100000|2025-09-29 02:15:00|18.08|16.34|18.06|16.34|18.08|16.36|18.06|16.34|0
1759112400000|2025-09-29 02:20:00|18.07|16.35|18.07|16.35|18.08|16.36|18.06|16.34|0
1759112700000|2025-09-29 02:25:00|18.06|16.34|18.07|16.35|18.08|16.36|18.04|16.33|0
1759113000000|2025-09-29 02:30:00|18.06|16.34|18.08|16.36|18.08|16.36|18.06|16.34|0
1759113300000|2025-09-29 02:35:00|18.09|16.37|18.07|16.35|18.09|16.37|18.06|16.34|0
1759113600000|2025-09-29 02:40:00|18.06|16.34|18.08|16.36|18.09|16.36|18.06|16.34|0
1759113900000|2025-09-29 02:45:00|18.07|16.35|18.06|16.34|18.08|16.36|18.06|16.34|0
1759114200000|2025-09-29 02:50:00|18.05|16.33|18.07|16.34|18.08|16.36|18.05|16.33|0
1759114500000|2025-09-29 02:55:00|18.06|16.35|18.07|16.35|18.08|16.36|18.05|16.33|0
1759114800000|2025-09-29 03:00:00|18.06|16.34|18.01|16.3|18.07|16.35|18|16.29|0
1759115100000|2025-09-29 03:05:00|18.02|16.29|18.01|16.29|18.02|16.29|18.01|16.29|0
1759115400000|2025-09-29 03:10:00|18|16.3|18.03|16.31|18.03|16.31|17.99|16.28|0
1759115700000|2025-09-29 03:15:00|18.02|16.3|18.02|16.3|18.03|16.31|18.01|16.3|0
1759116000000|2025-09-29 03:20:00|18.03|16.31|18.02|16.31|18.04|16.32|18.01|16.29|0
1759116300000|2025-09-29 03:25:00|18.01|16.3|17.97|16.26|18.04|16.32|17.97|16.26|0
1759116600000|2025-09-29 03:30:00|17.96|16.25|17.98|16.27|17.98|16.27|17.96|16.25|0
1759116900000|2025-09-29 03:35:00|17.99|16.26|17.98|16.26|17.99|16.27|17.95|16.24|0
1759117200000|2025-09-29 03:40:00|17.99|16.27|17.97|16.26|17.99|16.28|17.96|16.25|0
1759117500000|2025-09-29 03:45:00|17.98|16.27|17.97|16.26|17.99|16.27|17.96|16.25|0
1759117800000|2025-09-29 03:50:00|17.98|16.25|17.97|16.25|17.98|16.26|17.95|16.24|0
1759118100000|2025-09-29 03:55:00|17.96|16.26|17.97|16.26|17.98|16.26|17.96|16.25|0
1759118400000|2025-09-29 04:00:00|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1759118700000|2025-09-29 04:05:00|17.95|16.24|17.96|16.25|17.97|16.26|17.95|16.24|0
1759119000000|2025-09-29 04:10:00|17.95|16.24|17.98|16.27|17.99|16.27|17.95|16.24|0
1759119300000|2025-09-29 04:15:00|17.99|16.25|17.96|16.25|17.99|16.26|17.96|16.25|0
1759119600000|2025-09-29 04:20:00|17.95|16.24|17.96|16.25|17.97|16.26|17.95|16.24|0
1759119900000|2025-09-29 04:25:00|17.95|16.24|17.91|16.21|17.96|16.25|17.9|16.2|0
1759120200000|2025-09-29 04:30:00|17.92|16.2|17.91|16.21|17.92|16.21|17.9|16.2|0
1759120500000|2025-09-29 04:35:00|17.92|16.22|17.92|16.21|17.92|16.22|17.91|16.2|0
1759120800000|2025-09-29 04:40:00|17.91|16.22|17.92|16.21|17.92|16.22|17.91|16.21|0
1759121100000|2025-09-29 04:45:00|17.91|16.22|17.97|16.26|17.97|16.26|17.91|16.21|0
1759121400000|2025-09-29 04:50:00|17.98|16.27|17.97|16.26|17.99|16.27|17.97|16.26|0
1759121700000|2025-09-29 04:55:00|17.98|16.27|17.98|16.27|17.99|16.27|17.97|16.26|0
1759122000000|2025-09-29 05:00:00|17.99|16.26|17.95|16.24|17.99|16.26|17.94|16.23|0
1759122300000|2025-09-29 05:05:00|17.96|16.25|17.96|16.25|17.96|16.25|17.85|16.15|0
1759122600000|2025-09-29 05:10:00|17.97|16.26|17.96|16.25|17.97|16.26|17.95|16.24|0
1759122900000|2025-09-29 05:15:00|17.97|16.26|17.97|16.26|17.98|16.26|17.95|16.24|0
1759123200000|2025-09-29 05:20:00|17.96|16.25|17.86|16.16|17.96|16.25|17.86|16.16|0
1759123500000|2025-09-29 05:25:00|17.87|16.17|17.86|16.16|17.87|16.17|17.85|16.15|0
1759123800000|2025-09-29 05:30:00|17.87|16.17|17.86|16.16|17.88|16.17|17.86|16.16|0
1759124100000|2025-09-29 05:35:00|17.87|16.15|17.88|16.17|17.88|16.17|17.85|16.15|0
1759124400000|2025-09-29 05:40:00|17.93|16.18|17.92|16.22|17.94|16.23|17.88|16.18|0
1759124700000|2025-09-29 05:45:00|17.93|16.21|17.96|16.25|17.98|16.27|17.91|16.21|0
1759125000000|2025-09-29 05:50:00|17.95|16.24|17.92|16.21|17.98|16.27|17.91|16.2|0
1759125300000|2025-09-29 05:55:00|17.91|16.2|17.91|16.2|17.94|16.23|17.91|16.2|0
1759125600000|2025-09-29 06:00:00|17.92|16.21|17.97|16.26|17.99|16.28|17.9|16.19|0
1759125900000|2025-09-29 06:05:00|17.96|16.25|18.02|16.31|18.03|16.31|17.94|16.23|0
1759126200000|2025-09-29 06:10:00|18.03|16.3|17.91|16.2|18.03|16.31|17.89|16.19|0
1759126500000|2025-09-29 06:15:00|17.92|16.21|17.91|16.2|17.93|16.22|17.9|16.19|0
1759126800000|2025-09-29 06:20:00|17.9|16.21|17.86|16.16|17.91|16.21|17.86|16.15|0
1759127100000|2025-09-29 06:25:00|17.87|16.17|17.88|16.17|17.88|16.18|17.84|16.14|0
1759127400000|2025-09-29 06:30:00|17.87|16.21|17.81|16.11|17.92|16.21|17.79|16.1|0
1759127700000|2025-09-29 06:35:00|17.8|16.1|17.81|16.12|17.84|16.14|17.78|16.09|0
1759128000000|2025-09-29 06:40:00|17.82|16.11|17.79|16.1|17.82|16.13|17.78|16.09|0
1759128300000|2025-09-29 06:45:00|17.78|16.09|17.81|16.11|17.82|16.12|17.78|16.09|0
1759128600000|2025-09-29 06:50:00|17.8|16.12|17.76|16.07|17.83|16.13|17.76|16.06|0
1759128900000|2025-09-29 06:55:00|17.81|16.11|17.81|16.11|17.83|16.13|17.8|16.1|0
1759129200000|2025-09-29 07:00:00|17.83|16.13|17.86|16.16|17.88|16.17|17.8|16.1|0
1759129500000|2025-09-29 07:05:00|17.85|16.15|17.9|16.2|17.91|16.21|17.85|16.15|0
1759129800000|2025-09-29 07:10:00|17.91|16.19|17.87|16.16|17.91|16.2|17.84|16.14|0
1759130100000|2025-09-29 07:15:00|17.86|16.17|17.86|16.16|17.88|16.18|17.84|16.14|0
1759130400000|2025-09-29 07:20:00|17.85|16.15|17.79|16.1|17.87|16.17|17.78|16.09|0
1759130700000|2025-09-29 07:25:00|17.8|16.11|17.76|16.07|17.81|16.12|17.75|16.06|0
1759131000000|2025-09-29 07:30:00|17.75|16.06|17.76|16.07|17.78|16.08|17.74|16.05|0
1759131300000|2025-09-29 07:35:00|17.75|16.06|17.7|16.02|17.75|16.06|17.69|16|0
1759131600000|2025-09-29 07:40:00|17.71|16.03|17.72|16.03|17.74|16.05|17.7|16.01|0
1759131900000|2025-09-29 07:45:00|17.73|16.04|17.7|16.02|17.73|16.04|17.69|16|0
1759132200000|2025-09-29 07:50:00|17.69|16|17.69|16.01|17.72|16.03|17.68|16|0
1759132500000|2025-09-29 07:55:00|17.7|16.02|17.7|16.01|17.72|16.03|17.69|16.01|0
1759132800000|2025-09-29 08:00:00|17.71|16.02|17.71|16.02|17.79|16.1|17.68|16|0
1759133100000|2025-09-29 08:05:00|17.72|16.03|17.71|16.02|17.72|16.04|17.68|16|0
1759133400000|2025-09-29 08:10:00|17.7|16.01|17.71|16.03|17.72|16.03|17.68|16|0
1759133700000|2025-09-29 08:15:00|17.7|16.02|17.72|16.03|17.73|16.04|17.68|16|0
1759134000000|2025-09-29 08:20:00|17.71|16.02|17.69|16.01|17.73|16.04|17.68|16|0
1759134300000|2025-09-29 08:25:00|17.7|16.02|17.71|16.02|17.72|16.03|17.68|16|0
1759134600000|2025-09-29 08:30:00|17.7|16.01|17.71|16.02|17.72|16.03|17.69|16.01|0
1759134900000|2025-09-29 08:35:00|17.7|16.01|17.7|16.01|17.7|16.02|17.67|15.99|0
1759135200000|2025-09-29 08:40:00|17.69|16|17.69|16.01|17.72|16.03|17.69|16|0
1759135500000|2025-09-29 08:45:00|17.7|16.02|17.7|16.02|17.72|16.03|17.68|15.99|0
1759135800000|2025-09-29 08:50:00|17.69|16.01|17.71|16.02|17.71|16.02|17.68|16|0
1759136100000|2025-09-29 08:55:00|17.7|16.01|17.65|15.97|17.7|16.02|17.64|15.96|0
1759136400000|2025-09-29 09:00:00|17.66|15.98|17.65|15.97|17.67|15.98|17.64|15.96|0
1759136700000|2025-09-29 09:05:00|17.66|15.96|17.71|16.02|17.71|16.03|17.63|15.95|0
1759137000000|2025-09-29 09:10:00|17.7|16.01|17.77|16.08|17.81|16.12|17.7|16.01|0
1759137300000|2025-09-29 09:15:00|17.76|16.07|17.76|16.07|17.77|16.08|17.75|16.06|0
1759137600000|2025-09-29 09:20:00|17.77|16.08|17.76|16.06|17.77|16.08|17.75|16.06|0
1759137900000|2025-09-29 09:25:00|17.81|16.12|17.75|16.06|17.81|16.12|17.74|16.05|0
1759138200000|2025-09-29 09:30:00|17.77|16.07|17.76|16.07|17.77|16.08|17.75|16.06|0
1759138500000|2025-09-29 09:35:00|17.75|16.06|17.75|16.06|17.82|16.12|17.75|16.06|0
1759138800000|2025-09-29 09:40:00|17.74|16.05|17.74|16.05|17.76|16.07|17.73|16.04|0
1759139100000|2025-09-29 09:45:00|17.75|16.06|17.77|16.07|17.78|16.08|17.74|16.05|0
1759139400000|2025-09-29 09:50:00|17.76|16.08|17.77|16.07|17.77|16.08|17.75|16.06|0
1759139700000|2025-09-29 09:55:00|17.76|16.08|17.83|16.13|17.83|16.13|17.76|16.07|0
1759140000000|2025-09-29 10:00:00|17.81|16.11|17.82|16.13|17.88|16.18|17.8|16.11|0
1759140300000|2025-09-29 10:05:00|17.81|16.12|17.75|16.06|17.81|16.12|17.75|16.06|0
1759140600000|2025-09-29 10:10:00|17.76|16.07|17.76|16.07|17.77|16.08|17.74|16.05|0
1759140900000|2025-09-29 10:15:00|17.75|16.06|17.76|16.07|17.77|16.08|17.74|16.05|0
1759141200000|2025-09-29 10:20:00|17.75|16.06|17.65|15.97|17.75|16.06|17.64|15.96|0
1759141500000|2025-09-29 10:25:00|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.96|0
1759141800000|2025-09-29 10:30:00|17.64|15.96|17.67|15.99|17.68|15.99|17.64|15.96|0
1759142100000|2025-09-29 10:35:00|17.65|15.97|17.76|16.07|17.76|16.07|17.65|15.97|0
1759142400000|2025-09-29 10:40:00|17.77|16.08|17.75|16.06|17.77|16.08|17.75|16.06|0
1759142700000|2025-09-29 10:45:00|17.76|16.07|17.76|16.06|17.77|16.08|17.75|16.06|0
1759143000000|2025-09-29 10:50:00|17.75|16.02|17.75|16.06|17.78|16.08|17.71|16.02|0
1759143300000|2025-09-29 10:55:00|17.76|16.07|17.74|16.05|17.77|16.08|17.74|16.05|0
1759143600000|2025-09-29 11:00:00|17.75|16.06|17.76|16.07|17.78|16.09|17.73|16.04|0
1759143900000|2025-09-29 11:05:00|17.75|16.06|17.81|16.11|17.83|16.14|17.75|16.06|0
1759144200000|2025-09-29 11:10:00|17.82|16.12|17.92|16.22|17.93|16.22|17.81|16.11|0
1759144500000|2025-09-29 11:15:00|17.93|16.21|17.86|16.16|17.93|16.22|17.85|16.15|0
1759144800000|2025-09-29 11:20:00|17.87|16.17|17.86|16.16|17.88|16.18|17.85|16.15|0
1759145100000|2025-09-29 11:25:00|17.87|16.17|17.91|16.2|17.93|16.22|17.86|16.16|0
1759145400000|2025-09-29 11:30:00|17.9|16.21|17.91|16.21|17.93|16.22|17.89|16.19|0
1759145700000|2025-09-29 11:35:00|17.9|16.2|17.92|16.22|17.93|16.22|17.89|16.18|0
1759146000000|2025-09-29 11:40:00|17.93|16.21|17.92|16.21|17.93|16.22|17.89|16.19|0
1759146300000|2025-09-29 11:45:00|17.91|16.22|17.95|16.24|17.97|16.26|17.91|16.21|0
1759146600000|2025-09-29 11:50:00|17.94|16.23|17.86|16.16|17.96|16.25|17.85|16.15|0
1759146900000|2025-09-29 11:55:00|17.87|16.17|17.86|16.16|17.88|16.17|17.84|16.14|0
1759147200000|2025-09-29 12:00:00|17.85|16.15|17.92|16.21|17.92|16.21|17.83|16.14|0
1759147500000|2025-09-29 12:05:00|17.93|16.22|17.86|16.16|17.93|16.23|17.85|16.15|0
1759147800000|2025-09-29 12:10:00|17.85|16.15|17.86|16.16|17.87|16.17|17.84|16.14|0
1759148100000|2025-09-29 12:15:00|17.85|16.15|17.85|16.15|17.88|16.18|17.84|16.14|0
1759148400000|2025-09-29 12:20:00|17.86|16.16|17.87|16.17|17.88|16.18|17.85|16.15|0
1759148700000|2025-09-29 12:25:00|17.86|16.16|17.86|16.16|17.88|16.18|17.84|16.14|0
1759149000000|2025-09-29 12:30:00|17.87|15.51|17.81|16.11|17.88|16.18|17.14|15.51|0
1759149300000|2025-09-29 12:35:00|17.82|16.12|17.81|16.11|17.88|16.18|17.8|16.1|0
1759149600000|2025-09-29 12:40:00|17.8|16.13|17.8|16.11|17.82|16.13|17.79|16.09|0
1759149900000|2025-09-29 12:45:00|17.79|16.1|17.76|16.07|17.81|16.12|17.74|16.05|0
1759150200000|2025-09-29 12:50:00|17.75|16.06|17.76|16.06|17.77|16.08|17.74|16.05|0
1759150500000|2025-09-29 12:55:00|17.75|16.05|17.76|16.07|17.77|16.08|17.69|16.01|0
1759150800000|2025-09-29 13:00:00|17.77|16.08|17.76|16.07|17.79|16.09|17.69|16.01|0
1759151100000|2025-09-29 13:05:00|17.77|16.06|17.75|16.06|17.78|16.08|17.74|16.05|0
1759151400000|2025-09-29 13:10:00|17.74|16.05|17.75|16.06|17.78|16.08|17.73|16.04|0
1759151700000|2025-09-29 13:15:00|17.76|16.07|17.75|16.06|17.77|16.08|17.75|16.06|0
1759152000000|2025-09-29 13:20:00|17.76|16.07|17.76|16.07|17.78|16.09|17.75|16.06|0
1759152300000|2025-09-29 13:25:00|17.77|16.08|17.26|15.61|17.77|16.08|17.26|15.61|0
1759152600000|2025-09-29 13:30:00|17.99|16.27|17.95|16.24|18.02|16.3|17.83|16.13|0
1759152900000|2025-09-29 13:35:00|17.96|16.25|18.13|16.4|18.14|16.42|17.95|16.24|0
1759153200000|2025-09-29 13:40:00|18.14|16.41|18.11|16.39|18.26|16.52|18.07|16.35|0
1759153500000|2025-09-29 13:45:00|18.12|16.38|18.21|16.48|18.26|16.52|18.07|16.35|0
1759153800000|2025-09-29 13:50:00|18.24|16.5|18.29|16.55|18.33|16.59|18.19|16.46|0
1759154100000|2025-09-29 13:55:00|18.27|16.53|18.29|16.55|18.39|16.64|18.21|16.48|0
1759154400000|2025-09-29 14:00:00|18.27|16.53|18.39|16.64|18.41|16.66|18.21|16.48|0
1759154700000|2025-09-29 14:05:00|18.41|16.65|18.26|16.52|18.44|16.69|18.18|16.45|0
1759155000000|2025-09-29 14:10:00|18.27|16.53|18.43|16.68|18.46|16.7|18.26|16.52|0
1759155300000|2025-09-29 14:15:00|18.42|16.67|18.45|16.69|18.47|16.71|18.32|16.57|0
1759155600000|2025-09-29 14:20:00|18.44|16.7|18.31|16.57|18.52|16.75|18.29|16.55|0
1759155900000|2025-09-29 14:25:00|18.33|16.58|18.33|16.58|18.39|16.64|18.28|16.54|0
1759156200000|2025-09-29 14:30:00|18.34|16.59|18.28|16.54|18.39|16.64|18.25|16.51|0
1759156500000|2025-09-29 14:35:00|18.27|16.53|18.29|16.55|18.38|16.63|18.26|16.52|0
1759156800000|2025-09-29 14:40:00|18.28|16.54|18.29|16.54|18.33|16.59|18.2|16.46|0
1759157100000|2025-09-29 14:45:00|18.3|16.56|18.27|16.53|18.3|16.56|18.21|16.48|0
1759157400000|2025-09-29 14:50:00|18.26|16.54|18.32|16.58|18.34|16.59|18.22|16.49|0
1759157700000|2025-09-29 14:55:00|18.3|16.56|18.36|16.61|18.41|16.66|18.3|16.56|0
1759158000000|2025-09-29 15:00:00|18.37|16.62|18.34|16.59|18.4|16.65|18.31|16.56|0
1759158300000|2025-09-29 15:05:00|18.35|16.6|18.43|16.67|18.45|16.69|18.33|16.59|0
1759158600000|2025-09-29 15:10:00|18.42|16.68|18.55|16.78|18.57|16.8|18.39|16.64|0
1759158900000|2025-09-29 15:15:00|18.57|16.8|18.54|16.78|18.74|16.96|18.51|16.75|0
1759159200000|2025-09-29 15:20:00|18.55|16.8|18.43|16.68|18.58|16.81|18.33|16.58|0
1759159500000|2025-09-29 15:25:00|18.41|16.67|18.5|16.74|18.51|16.74|18.38|16.63|0
1759159800000|2025-09-29 15:30:00|18.48|16.72|18.56|16.8|18.62|16.84|18.46|16.7|0
1759160100000|2025-09-29 15:35:00|18.57|16.82|18.53|16.77|18.71|16.93|18.53|16.77|0
1759160400000|2025-09-29 15:40:00|18.52|16.76|18.53|16.76|18.63|16.86|18.51|16.75|0
1759160700000|2025-09-29 15:45:00|18.54|16.77|18.63|16.86|18.64|16.86|18.52|16.75|0
1759161000000|2025-09-29 15:50:00|18.64|16.87|18.74|16.96|18.79|17|18.63|16.87|0
1759161300000|2025-09-29 15:55:00|18.73|16.94|18.68|16.91|18.78|16.99|18.62|16.85|0
1759161600000|2025-09-29 16:00:00|18.67|16.9|18.69|16.91|18.72|16.94|18.59|16.82|0
1759161900000|2025-09-29 16:05:00|18.68|16.9|18.63|16.86|18.75|16.96|18.63|16.86|0
1759162200000|2025-09-29 16:10:00|18.62|16.85|18.55|16.78|18.65|16.87|18.51|16.75|0
1759162500000|2025-09-29 16:15:00|18.54|16.77|18.63|16.86|18.71|16.93|18.52|16.76|0
1759162800000|2025-09-29 16:20:00|18.64|16.85|18.54|16.77|18.66|16.89|18.52|16.75|0
1759163100000|2025-09-29 16:25:00|18.53|16.78|18.58|16.81|18.59|16.82|18.51|16.75|0
1759163400000|2025-09-29 16:30:00|18.57|16.8|18.53|16.76|18.6|16.83|18.49|16.73|0
1759163700000|2025-09-29 16:35:00|18.54|16.77|18.59|16.82|18.59|16.82|18.52|16.76|0
1759164000000|2025-09-29 16:40:00|18.58|16.81|18.69|16.91|18.7|16.92|18.54|16.77|0
1759164300000|2025-09-29 16:45:00|18.64|16.86|18.63|16.86|18.7|16.92|18.62|16.84|0
1759164600000|2025-09-29 16:50:00|18.64|16.87|18.68|16.9|18.71|16.93|18.62|16.85|0
1759164900000|2025-09-29 16:55:00|18.67|16.89|18.7|16.92|18.72|16.94|18.66|16.88|0
1759165200000|2025-09-29 17:00:00|18.69|16.91|18.75|16.96|18.83|17.04|18.67|16.89|0
1759165500000|2025-09-29 17:05:00|18.74|16.95|18.73|16.95|18.77|16.98|18.69|16.91|0
1759165800000|2025-09-29 17:10:00|18.72|16.94|18.78|16.99|18.82|17.03|18.71|16.93|0
1759166100000|2025-09-29 17:15:00|18.79|17|18.75|16.96|18.8|17.01|18.71|16.93|0
1759166400000|2025-09-29 17:20:00|18.76|16.97|18.74|16.95|18.8|17.01|18.71|16.93|0
1759166700000|2025-09-29 17:25:00|18.73|16.94|18.73|16.94|18.79|17|18.69|16.91|0
1759167000000|2025-09-29 17:30:00|18.72|16.95|18.75|16.97|18.87|17.07|18.71|16.93|0
1759167300000|2025-09-29 17:35:00|18.76|16.96|18.74|16.95|18.79|17|18.71|16.93|0
1759167600000|2025-09-29 17:40:00|18.73|16.94|18.73|16.95|18.76|16.97|18.72|16.93|0
1759167900000|2025-09-29 17:45:00|18.74|16.96|18.74|16.95|18.76|16.98|18.71|16.93|0
1759168200000|2025-09-29 17:50:00|18.73|16.94|18.63|16.86|18.75|16.97|18.6|16.83|0
1759168500000|2025-09-29 17:55:00|18.64|16.85|18.63|16.85|18.66|16.89|18.61|16.84|0
1759168800000|2025-09-29 18:00:00|18.62|16.86|18.59|16.82|18.65|16.88|18.58|16.81|0
1759169100000|2025-09-29 18:05:00|18.6|16.83|18.58|16.81|18.6|16.83|18.51|16.75|0
1759169400000|2025-09-29 18:10:00|18.57|16.8|18.53|16.77|18.59|16.82|18.51|16.74|0
1759169700000|2025-09-29 18:15:00|18.52|16.76|18.42|16.67|18.55|16.79|18.42|16.67|0
1759170000000|2025-09-29 18:20:00|18.41|16.66|18.41|16.66|18.49|16.73|18.39|16.64|0
1759170300000|2025-09-29 18:25:00|18.42|16.67|18.43|16.67|18.44|16.69|18.4|16.65|0
1759170600000|2025-09-29 18:30:00|18.42|16.68|18.43|16.68|18.49|16.73|18.41|16.66|0
1759170900000|2025-09-29 18:35:00|18.48|16.72|18.47|16.71|18.51|16.75|18.43|16.68|0
1759171200000|2025-09-29 18:40:00|18.48|16.72|18.52|16.76|18.55|16.78|18.47|16.71|0
1759171500000|2025-09-29 18:45:00|18.51|16.75|18.48|16.72|18.53|16.76|18.41|16.66|0
1759171800000|2025-09-29 18:50:00|18.49|16.73|18.53|16.76|18.54|16.78|18.44|16.69|0
1759172100000|2025-09-29 18:55:00|18.54|16.77|18.51|16.75|18.58|16.81|18.5|16.74|0
1759172400000|2025-09-29 19:00:00|18.52|16.76|18.58|16.81|18.64|16.86|18.51|16.75|0
1759172700000|2025-09-29 19:05:00|18.57|16.8|18.69|16.91|18.72|16.93|18.57|16.8|0
1759173000000|2025-09-29 19:10:00|18.7|16.92|18.72|16.94|18.75|16.97|18.6|16.83|0
1759173300000|2025-09-29 19:15:00|18.73|16.95|18.73|16.94|18.87|17.07|18.69|16.91|0
1759173600000|2025-09-29 19:20:00|18.72|16.95|18.73|16.95|18.75|16.97|18.7|16.92|0
1759173900000|2025-09-29 19:25:00|18.74|16.96|18.67|16.9|18.75|16.97|18.6|16.83|0
1759174200000|2025-09-29 19:30:00|18.68|16.89|18.67|16.9|18.7|16.92|18.65|16.88|0
1759174500000|2025-09-29 19:35:00|18.66|16.89|18.63|16.85|18.69|16.91|18.6|16.83|0
1759174800000|2025-09-29 19:40:00|18.62|16.83|18.55|16.78|18.63|16.84|18.47|16.71|0
1759175100000|2025-09-29 19:45:00|18.54|16.81|18.63|16.86|18.64|16.87|18.5|16.74|0
1759175400000|2025-09-29 19:50:00|18.6|16.83|18.69|16.91|18.73|16.95|18.58|16.81|0
1759175700000|2025-09-29 19:55:00|18.67|16.89|18.57|16.8|18.73|16.94|18.57|16.8|0
1759176000000|2025-09-29 20:00:00|18.56|16.85|18.68|16.9|18.69|16.91|18.56|16.8|0
1759176300000|2025-09-29 20:05:00|18.69|16.91|18.68|16.9|18.72|16.94|18.64|16.87|0
1759176600000|2025-09-29 20:10:00|18.69|16.91|18.67|16.9|18.72|16.93|18.62|16.85|0
1759176900000|2025-09-29 20:15:00|18.68|16.81|18.65|16.87|18.68|16.9|18.57|16.8|0
1759177200000|2025-09-29 20:20:00|18.64|16.86|18.63|16.85|18.64|16.87|18.61|16.84|0
1759177500000|2025-09-29 20:25:00|18.62|16.84|18.62|16.85|18.64|16.87|18.61|16.83|0
1759177800000|2025-09-29 20:30:00|18.63|16.86|18.64|16.87|18.65|16.87|18.62|16.85|0
1759178100000|2025-09-29 20:35:00|18.65|16.86|18.63|16.86|18.65|16.87|18.63|16.85|0
1759178400000|2025-09-29 20:40:00|18.62|16.85|18.63|16.86|18.66|16.88|18.62|16.85|0
1759178700000|2025-09-29 20:45:00|18.64|16.87|18.73|16.95|18.75|16.96|18.63|16.85|0
1759179000000|2025-09-29 20:50:00|18.72|16.94|18.73|16.94|18.75|16.97|18.72|16.94|0
1759179300000|2025-09-29 20:55:00|18.84|16.84|18.8|16.8|18.85|16.85|18.8|16.8|0
1759179600000|2025-09-29 21:00:00|18.81|16.81|18.81|16.81|18.82|16.82|18.81|16.81|0
1759179900000|2025-09-29 21:05:00|18.82|16.82|18.82|16.82|18.82|16.82|18.81|16.81|0
1759180200000|2025-09-29 21:10:00|18.83|16.83|18.82|16.82|18.83|16.83|18.82|16.82|0
1759180500000|2025-09-29 21:15:00|18.83|16.83|18.82|16.82|18.83|16.83|18.82|16.82|0
1759181100000|2025-09-29 21:25:00|18.81|16.81|18.81|16.81|18.81|16.81|18.81|16.81|0
1759181400000|2025-09-29 21:30:00|18.8|16.8|18.81|16.81|18.82|16.82|18.8|16.8|0
1759181700000|2025-09-29 21:35:00|18.82|16.82|18.82|16.82|18.83|16.83|18.81|16.81|0
1759182000000|2025-09-29 21:40:00|18.81|16.81|18.81|16.81|18.81|16.81|18.81|16.81|0
1759182300000|2025-09-29 21:45:00|18.82|16.82|18.82|16.82|18.83|16.83|18.81|16.81|0
1759182600000|2025-09-29 21:50:00|18.81|16.81|18.81|16.81|18.82|16.82|18.81|16.81|0
1759182900000|2025-09-29 21:55:00|18.82|16.82|18.81|16.81|18.82|16.82|18.81|16.81|0
1759183200000|2025-09-29 22:00:00|18.79|16.79|18.77|16.77|18.8|16.8|18.75|16.75|0
1759183500000|2025-09-29 22:05:00|18.78|16.78|18.79|16.79|18.79|16.79|18.74|16.74|0
1759183800000|2025-09-29 22:10:00|18.78|16.78|18.79|16.79|18.81|16.81|18.78|16.78|0
1759184100000|2025-09-29 22:15:00|18.81|16.81|18.81|16.81|18.83|16.83|18.8|16.8|0
1759184400000|2025-09-29 22:20:00|18.8|16.8|18.81|16.81|18.82|16.82|18.79|16.79|0
1759184700000|2025-09-29 22:25:00|18.82|16.82|18.81|16.81|18.83|16.83|18.8|16.8|0
1759185000000|2025-09-29 22:30:00|18.82|16.82|18.77|16.77|18.82|16.82|18.77|16.77|0
1759185300000|2025-09-29 22:35:00|18.78|16.78|18.77|16.77|18.78|16.78|18.77|16.77|0
1759185600000|2025-09-29 22:40:00|18.76|16.76|18.76|16.76|18.77|16.77|18.76|16.76|0
1759185900000|2025-09-29 22:45:00|18.75|16.75|18.71|16.71|18.75|16.75|18.71|16.71|0
1759186200000|2025-09-29 22:50:00|18.72|16.72|18.67|16.67|18.72|16.72|18.67|16.67|0
1759186500000|2025-09-29 22:55:00|18.66|16.66|18.67|16.67|18.68|16.68|18.66|16.66|0
1759186800000|2025-09-29 23:00:00|18.68|16.68|18.69|16.69|18.69|16.69|18.67|16.67|0
1759187100000|2025-09-29 23:05:00|18.7|16.7|18.69|16.69|18.71|16.71|18.69|16.69|0
1759187400000|2025-09-29 23:10:00|18.7|16.7|18.7|16.7|18.7|16.7|18.69|16.69|0
1759187700000|2025-09-29 23:15:00|18.69|16.69|18.7|16.7|18.7|16.7|18.68|16.68|0
1759188000000|2025-09-29 23:20:00|18.69|16.69|18.68|16.68|18.7|16.7|18.68|16.68|0
1759188300000|2025-09-29 23:25:00|18.67|16.67|18.68|16.68|18.68|16.68|18.66|16.66|0
1759188600000|2025-09-29 23:30:00|18.67|16.67|18.65|16.65|18.68|16.68|18.65|16.65|0
1759188900000|2025-09-29 23:35:00|18.64|16.64|18.65|16.65|18.65|16.65|18.63|16.63|0
1759189200000|2025-09-29 23:40:00|18.64|16.64|18.63|16.63|18.64|16.64|18.63|16.63|0
1759189500000|2025-09-29 23:45:00|18.64|16.64|18.63|16.63|18.64|16.64|18.62|16.62|0
1759189800000|2025-09-29 23:50:00|18.64|16.64|18.69|16.69|18.69|16.69|18.64|16.64|0
1759190100000|2025-09-29 23:55:00|18.7|16.7|18.71|16.71|18.72|16.72|18.69|16.69|0
1759190400000|2025-09-30 00:00:00|18.72|16.72|18.75|16.75|18.82|16.82|18.69|16.69|0
1759190700000|2025-09-30 00:05:00|18.76|16.76|18.79|16.79|18.79|16.79|18.74|16.74|0
1759191000000|2025-09-30 00:10:00|18.78|16.78|18.74|16.74|18.78|16.78|18.72|16.72|0
1759191300000|2025-09-30 00:15:00|18.75|16.75|18.58|16.81|18.75|16.84|18.53|16.73|0
1759191600000|2025-09-30 00:20:00|18.57|16.8|18.54|16.77|18.59|16.82|18.51|16.75|0
1759191900000|2025-09-30 00:25:00|18.53|16.76|18.53|16.77|18.55|16.78|18.52|16.76|0
1759192200000|2025-09-30 00:30:00|18.54|16.78|18.52|16.75|18.55|16.78|18.51|16.74|0
1759192500000|2025-09-30 00:35:00|18.54|16.77|18.51|16.75|18.54|16.77|18.5|16.74|0
1759192800000|2025-09-30 00:40:00|18.52|16.74|18.53|16.76|18.54|16.77|18.51|16.74|0
1759193100000|2025-09-30 00:45:00|18.52|16.77|18.51|16.75|18.56|16.79|18.51|16.75|0
1759193400000|2025-09-30 00:50:00|18.42|16.67|18.42|16.66|18.44|16.68|18.41|16.66|0
1759193700000|2025-09-30 00:55:00|18.4|16.65|18.43|16.67|18.44|16.69|18.4|16.65|0
1759194000000|2025-09-30 01:00:00|18.44|16.68|18.55|16.78|18.55|16.79|18.43|16.67|0
1759194300000|2025-09-30 01:05:00|18.54|16.79|18.54|16.78|18.56|16.79|18.49|16.73|0
1759194600000|2025-09-30 01:10:00|18.52|16.75|18.52|16.76|18.53|16.77|18.5|16.74|0
1759194900000|2025-09-30 01:15:00|18.51|16.75|18.52|16.76|18.54|16.78|18.51|16.75|0
1759195200000|2025-09-30 01:20:00|18.51|16.75|18.52|16.75|18.53|16.76|18.5|16.74|0
1759195500000|2025-09-30 01:25:00|18.51|16.74|18.53|16.76|18.55|16.78|18.49|16.73|0
1759195800000|2025-09-30 01:30:00|18.54|16.77|18.53|16.76|18.56|16.79|18.51|16.75|0
1759196100000|2025-09-30 01:35:00|18.52|16.77|18.51|16.74|18.54|16.77|18.49|16.73|0
1759196400000|2025-09-30 01:40:00|18.52|16.75|18.53|16.76|18.54|16.78|18.51|16.74|0
1759196700000|2025-09-30 01:45:00|18.54|16.77|18.53|16.77|18.55|16.78|18.51|16.75|0
1759197000000|2025-09-30 01:50:00|18.52|16.76|18.52|16.76|18.54|16.77|18.52|16.75|0
1759197300000|2025-09-30 01:55:00|18.53|16.77|18.58|16.81|18.59|16.82|18.51|16.75|0
1759197600000|2025-09-30 02:00:00|18.59|16.82|18.59|16.82|18.59|16.82|18.56|16.79|0
1759197900000|2025-09-30 02:05:00|18.58|16.81|18.57|16.8|18.59|16.82|18.56|16.79|0
1759198200000|2025-09-30 02:10:00|18.58|16.81|18.53|16.76|18.58|16.81|18.51|16.75|0
1759198500000|2025-09-30 02:15:00|18.52|16.75|18.52|16.76|18.54|16.78|18.52|16.75|0
1759198800000|2025-09-30 02:20:00|18.53|16.75|18.52|16.75|18.54|16.77|18.51|16.74|0
1759199100000|2025-09-30 02:25:00|18.51|16.76|18.53|16.77|18.54|16.77|18.51|16.75|0
1759199400000|2025-09-30 02:30:00|18.54|16.78|18.52|16.75|18.55|16.79|18.51|16.75|0
1759199700000|2025-09-30 02:35:00|18.51|16.74|18.51|16.75|18.53|16.76|18.5|16.73|0
1759200000000|2025-09-30 02:40:00|18.5|16.74|18.53|16.77|18.53|16.77|18.5|16.74|0
1759200300000|2025-09-30 02:45:00|18.54|16.78|18.52|16.76|18.55|16.78|18.51|16.75|0
1759200600000|2025-09-30 02:50:00|18.53|16.77|18.46|16.7|18.53|16.77|18.45|16.69|0
1759200900000|2025-09-30 02:55:00|18.45|16.71|18.42|16.66|18.48|16.72|18.41|16.66|0
1759201200000|2025-09-30 03:00:00|18.43|16.67|18.43|16.67|18.44|16.69|18.42|16.66|0
1759201500000|2025-09-30 03:05:00|18.42|16.66|18.42|16.67|18.44|16.69|18.42|16.66|0
1759201800000|2025-09-30 03:10:00|18.43|16.68|18.43|16.67|18.44|16.68|18.41|16.65|0
1759202100000|2025-09-30 03:15:00|18.42|16.68|18.41|16.66|18.43|16.68|18.41|16.66|0
1759202400000|2025-09-30 03:20:00|18.42|16.67|18.41|16.66|18.42|16.67|18.4|16.65|0
1759202700000|2025-09-30 03:25:00|18.42|16.65|18.41|16.65|18.43|16.67|18.4|16.65|0
1759203000000|2025-09-30 03:30:00|18.4|16.66|18.41|16.66|18.41|16.66|18.39|16.64|0
1759203300000|2025-09-30 03:35:00|18.42|16.65|18.41|16.66|18.42|16.67|18.38|16.63|0
1759203600000|2025-09-30 03:40:00|18.42|16.65|18.42|16.67|18.43|16.68|18.39|16.64|0
1759203900000|2025-09-30 03:45:00|18.43|16.68|18.43|16.68|18.44|16.68|18.42|16.66|0
1759204200000|2025-09-30 03:50:00|18.44|16.69|18.43|16.67|18.45|16.69|18.42|16.66|0
1759204500000|2025-09-30 03:55:00|18.42|16.66|18.44|16.68|18.44|16.68|18.42|16.66|0
1759204800000|2025-09-30 04:00:00|18.43|16.67|18.42|16.66|18.46|16.7|18.4|16.65|0
1759205100000|2025-09-30 04:05:00|18.41|16.67|18.42|16.67|18.43|16.68|18.4|16.65|0
1759205400000|2025-09-30 04:10:00|18.41|16.66|18.42|16.67|18.44|16.68|18.41|16.65|0
1759205700000|2025-09-30 04:15:00|18.41|16.66|18.43|16.68|18.43|16.68|18.41|16.66|0
1759206000000|2025-09-30 04:20:00|18.44|16.67|18.42|16.66|18.44|16.68|18.41|16.66|0
1759206300000|2025-09-30 04:25:00|18.41|16.67|18.56|16.8|18.58|16.81|18.41|16.66|0
1759206600000|2025-09-30 04:30:00|18.57|16.79|18.57|16.8|18.61|16.83|18.55|16.79|0
1759206900000|2025-09-30 04:35:00|18.56|16.79|18.58|16.81|18.59|16.82|18.56|16.79|0
1759207200000|2025-09-30 04:40:00|18.59|16.82|18.56|16.8|18.59|16.82|18.56|16.79|0
1759207500000|2025-09-30 04:45:00|18.57|16.79|18.56|16.8|18.58|16.81|18.56|16.79|0
1759207800000|2025-09-30 04:50:00|18.57|16.81|18.58|16.81|18.59|16.82|18.55|16.79|0
1759208100000|2025-09-30 04:55:00|18.59|16.82|18.58|16.81|18.61|16.83|18.58|16.81|0
1759208400000|2025-09-30 05:00:00|18.59|16.82|18.58|16.81|18.6|16.83|18.53|16.77|0
1759208700000|2025-09-30 05:05:00|18.57|16.82|18.57|16.8|18.6|16.83|18.56|16.8|0
1759209000000|2025-09-30 05:10:00|18.58|16.81|18.56|16.79|18.6|16.83|18.55|16.79|0
1759209300000|2025-09-30 05:15:00|18.55|16.78|18.57|16.8|18.58|16.81|18.55|16.78|0
1759209600000|2025-09-30 05:20:00|18.55|16.79|18.55|16.78|18.58|16.81|18.55|16.78|0
1759209900000|2025-09-30 05:25:00|18.56|16.79|18.58|16.81|18.59|16.82|18.55|16.78|0
1759210200000|2025-09-30 05:30:00|18.57|16.8|18.47|16.71|18.57|16.8|18.45|16.69|0
1759210500000|2025-09-30 05:35:00|18.46|16.7|18.47|16.71|18.47|16.71|18.44|16.69|0
1759210800000|2025-09-30 05:40:00|18.46|16.7|18.46|16.7|18.48|16.72|18.45|16.69|0
1759211100000|2025-09-30 05:45:00|18.51|16.75|18.51|16.75|18.52|16.76|18.49|16.73|0
1759211400000|2025-09-30 05:50:00|18.5|16.74|18.52|16.76|18.52|16.76|18.49|16.73|0
1759211700000|2025-09-30 05:55:00|18.51|16.75|18.52|16.76|18.53|16.76|18.5|16.74|0
1759212000000|2025-09-30 06:00:00|18.53|16.75|18.51|16.74|18.53|16.77|18.49|16.73|0
1759212300000|2025-09-30 06:05:00|18.52|16.75|18.53|16.76|18.54|16.77|18.5|16.74|0
1759212600000|2025-09-30 06:10:00|18.52|16.75|18.5|16.74|18.53|16.77|18.5|16.74|0
1759212900000|2025-09-30 06:15:00|18.51|16.75|18.48|16.72|18.52|16.75|18.4|16.65|0
1759213200000|2025-09-30 06:20:00|18.47|16.71|18.46|16.71|18.49|16.73|18.45|16.69|0
1759213500000|2025-09-30 06:25:00|18.47|16.7|18.47|16.71|18.48|16.72|18.44|16.69|0
1759213800000|2025-09-30 06:30:00|18.46|16.7|18.48|16.72|18.49|16.73|18.43|16.68|0
1759214100000|2025-09-30 06:35:00|18.49|16.73|18.46|16.7|18.49|16.73|18.45|16.7|0
1759214400000|2025-09-30 06:40:00|18.47|16.71|18.52|16.76|18.53|16.77|18.45|16.7|0
1759214700000|2025-09-30 06:45:00|18.53|16.77|18.58|16.81|18.58|16.81|18.52|16.75|0
1759215000000|2025-09-30 06:50:00|18.59|16.82|18.58|16.81|18.6|16.83|18.56|16.79|0
1759215300000|2025-09-30 06:55:00|18.59|16.82|18.66|16.88|18.69|16.91|18.55|16.79|0
1759215600000|2025-09-30 07:00:00|18.65|16.89|18.69|16.91|18.72|16.94|18.64|16.87|0
1759215900000|2025-09-30 07:05:00|18.68|16.9|18.79|17|18.81|17.02|18.67|16.89|0
1759216200000|2025-09-30 07:10:00|18.8|17.01|18.76|16.97|18.82|17.03|18.75|16.97|0
1759216500000|2025-09-30 07:15:00|18.78|17|18.83|17.04|18.89|17.09|18.78|17|0
1759216800000|2025-09-30 07:20:00|18.84|17.05|18.82|17.03|18.86|17.06|18.8|17.01|0
1759217100000|2025-09-30 07:25:00|18.8|17.02|18.83|17.04|18.86|17.06|18.8|17.01|0
1759217400000|2025-09-30 07:30:00|18.84|17.03|18.87|17.08|18.91|17.11|18.81|17.02|0
1759217700000|2025-09-30 07:35:00|18.88|17.07|18.9|17.1|18.92|17.12|18.85|17.05|0
1759218000000|2025-09-30 07:40:00|18.91|17.11|18.99|17.18|19.11|17.29|18.88|17.08|0
1759218300000|2025-09-30 07:45:00|18.98|17.19|19|17.19|19.02|17.2|18.96|17.15|0
1759218600000|2025-09-30 07:50:00|18.98|17.17|18.94|17.14|19.01|17.2|18.9|17.1|0
1759218900000|2025-09-30 07:55:00|18.93|17.13|18.88|17.08|18.95|17.14|18.77|16.99|0
1759219200000|2025-09-30 08:00:00|18.91|17.11|18.89|17.09|19.19|17.36|18.85|17.06|0
1759219500000|2025-09-30 08:05:00|18.9|17.1|18.98|17.18|19.04|17.23|18.9|17.1|0
1759219800000|2025-09-30 08:10:00|19|17.17|18.95|17.14|19.02|17.21|18.92|17.12|0
1759220100000|2025-09-30 08:15:00|18.94|17.13|18.93|17.13|18.96|17.15|18.9|17.1|0
1759220400000|2025-09-30 08:20:00|18.94|17.14|18.94|17.14|18.96|17.15|18.91|17.11|0
1759220700000|2025-09-30 08:25:00|18.93|17.13|18.83|17.03|18.97|17.16|18.77|16.98|0
1759221000000|2025-09-30 08:30:00|18.82|17.02|18.87|17.07|18.9|17.1|18.8|17.01|0
1759221300000|2025-09-30 08:35:00|18.88|17.08|18.9|17.1|18.91|17.11|18.86|17.06|0
1759221600000|2025-09-30 08:40:00|18.88|17.08|18.83|17.04|18.9|17.1|18.81|17.02|0
1759221900000|2025-09-30 08:45:00|18.82|17.03|18.83|17.03|18.85|17.06|18.79|17|0
1759222200000|2025-09-30 08:50:00|18.84|17.04|18.73|16.95|18.86|17.06|18.71|16.92|0
1759222500000|2025-09-30 08:55:00|18.74|16.96|18.79|17|18.79|17|18.71|16.93|0
1759222800000|2025-09-30 09:00:00|18.78|16.99|18.78|16.99|18.82|17.02|18.76|16.97|0
1759223100000|2025-09-30 09:05:00|18.77|16.98|18.78|16.99|18.8|17.01|18.75|16.97|0
1759223400000|2025-09-30 09:10:00|18.77|17|18.79|17|18.81|17.02|18.77|16.98|0
1759223700000|2025-09-30 09:15:00|18.8|17.01|18.79|17|18.81|17.01|18.76|16.97|0
1759224000000|2025-09-30 09:20:00|18.78|16.99|18.82|17.03|18.84|17.05|18.77|16.98|0
1759224300000|2025-09-30 09:25:00|18.81|17.02|18.83|17.04|18.85|17.06|18.81|17.02|0
1759224600000|2025-09-30 09:30:00|18.84|17.03|18.77|16.98|18.84|17.05|18.76|16.97|0
1759224900000|2025-09-30 09:35:00|18.78|16.99|18.84|17.05|18.85|17.06|18.77|16.98|0
1759225200000|2025-09-30 09:40:00|18.83|17.04|18.84|17.05|18.85|17.06|18.81|17.02|0
1759225500000|2025-09-30 09:45:00|18.85|17.06|18.89|17.09|18.9|17.1|18.82|17.03|0
1759225800000|2025-09-30 09:50:00|18.88|17.08|18.89|17.09|18.92|17.12|18.82|17.03|0
1759226100000|2025-09-30 09:55:00|18.88|17.08|18.88|17.08|18.89|17.09|18.86|17.06|0
1759226400000|2025-09-30 10:00:00|18.89|17.09|18.87|17.07|18.9|17.1|18.86|17.07|0
1759226700000|2025-09-30 10:05:00|18.86|17.06|18.83|17.04|18.87|17.08|18.81|17.02|0
1759227000000|2025-09-30 10:10:00|18.84|17.03|18.93|17.13|18.95|17.15|18.83|17.03|0
1759227300000|2025-09-30 10:15:00|18.92|17.12|18.94|17.14|18.97|17.16|18.9|17.1|0
1759227600000|2025-09-30 10:20:00|18.93|17.13|18.93|17.13|18.95|17.15|18.92|17.11|0
1759227900000|2025-09-30 10:25:00|18.94|17.14|18.93|17.13|18.95|17.14|18.92|17.12|0
1759228200000|2025-09-30 10:30:00|18.94|17.12|18.93|17.13|18.95|17.14|18.91|17.11|0
1759228500000|2025-09-30 10:35:00|18.94|17.14|18.99|17.18|18.99|17.19|18.93|17.13|0
1759228800000|2025-09-30 10:40:00|19|17.19|18.98|17.17|19.01|17.2|18.96|17.15|0
1759229100000|2025-09-30 10:45:00|18.97|17.18|18.88|17.09|18.97|17.18|18.86|17.06|0
1759229400000|2025-09-30 10:50:00|18.89|17.1|18.83|17.04|18.9|17.1|18.82|17.02|0
1759229700000|2025-09-30 10:55:00|18.84|17.05|18.85|17.05|18.85|17.05|18.82|17.03|0
1759230000000|2025-09-30 11:00:00|18.86|17.06|18.88|17.08|18.91|17.11|18.79|17|0
1759230300000|2025-09-30 11:05:00|18.87|17.07|18.89|17.09|18.89|17.09|18.82|17.02|0
1759230600000|2025-09-30 11:10:00|18.88|17.08|18.87|17.07|18.91|17.11|18.84|17.05|0
1759230900000|2025-09-30 11:15:00|18.88|17.08|18.98|17.18|19|17.19|18.88|17.08|0
1759231200000|2025-09-30 11:20:00|18.99|17.19|18.98|17.17|19.01|17.2|18.92|17.12|0
1759231500000|2025-09-30 11:25:00|18.97|17.13|18.88|17.08|18.97|17.15|18.87|17.07|0
1759231800000|2025-09-30 11:30:00|18.89|17.09|18.88|17.08|18.9|17.1|18.86|17.07|0
1759232100000|2025-09-30 11:35:00|18.89|17.09|18.89|17.09|18.9|17.1|18.86|17.06|0
1759232400000|2025-09-30 11:40:00|18.88|17.08|18.89|17.09|18.9|17.1|18.87|17.07|0
1759232700000|2025-09-30 11:45:00|18.9|17.1|18.88|17.08|18.9|17.1|18.86|17.07|0
1759233000000|2025-09-30 11:50:00|18.89|17.1|18.99|17.18|19.03|17.21|18.87|17.07|0
1759233300000|2025-09-30 11:55:00|18.98|17.17|18.94|17.14|19|17.19|18.92|17.12|0
1759233600000|2025-09-30 12:00:00|18.95|17.15|19.04|17.23|19.05|17.24|18.92|17.12|0
1759233900000|2025-09-30 12:05:00|19.03|17.22|19.04|17.22|19.06|17.38|18.87|17.2|0
1759234200000|2025-09-30 12:10:00|19.03|17.21|19.04|17.23|19.06|17.24|19.02|17.21|0
1759234500000|2025-09-30 12:15:00|19.05|17.25|18.98|17.17|19.06|17.25|18.98|17.17|0
1759234800000|2025-09-30 12:20:00|18.97|17.16|18.93|17.13|19|17.19|18.91|17.11|0
1759235100000|2025-09-30 12:25:00|18.94|17.14|18.93|17.13|18.95|17.15|18.92|17.12|0
1759235400000|2025-09-30 12:30:00|18.88|17.08|18.83|17.04|18.94|17.14|18.81|17.02|0
1759235700000|2025-09-30 12:35:00|18.84|17.03|18.77|16.99|18.85|17.06|18.77|16.99|0
1759236000000|2025-09-30 12:40:00|18.78|16.98|18.72|16.94|18.79|17|18.7|16.92|0
1759236300000|2025-09-30 12:45:00|18.71|16.93|18.73|16.95|18.75|16.96|18.71|16.92|0
1759236600000|2025-09-30 12:50:00|18.72|16.94|18.73|16.94|18.75|16.96|18.72|16.94|0
1759236900000|2025-09-30 12:55:00|18.74|16.95|18.78|16.99|18.78|16.99|18.72|16.94|0
1759237200000|2025-09-30 13:00:00|18.77|17.71|18.86|17.06|19.57|17.71|18.4|16.65|0
1759237500000|2025-09-30 13:05:00|18.84|17.04|18.84|17.04|18.86|17.06|18.8|17.01|0
1759237800000|2025-09-30 13:10:00|18.83|17.05|18.85|17.05|18.86|17.06|18.8|17.01|0
1759238100000|2025-09-30 13:15:00|18.84|17.04|18.83|17.04|18.86|17.07|18.82|17.03|0
1759238400000|2025-09-30 13:20:00|18.82|17.03|18.84|17.05|18.89|17.09|18.82|17.03|0
1759238700000|2025-09-30 13:25:00|18.85|17.06|19.7|17.83|19.7|17.83|18.83|17.04|0
1759239000000|2025-09-30 13:30:00|18.78|16.99|18.98|17.18|19|17.19|18.75|16.96|0
1759239300000|2025-09-30 13:35:00|19|17.19|18.93|17.13|19.01|17.2|18.88|17.08|0
1759239600000|2025-09-30 13:40:00|18.92|17.11|18.71|16.93|18.93|17.12|18.68|16.9|0
1759239900000|2025-09-30 13:45:00|18.73|16.92|18.79|17|18.83|17.04|18.66|16.88|0
1759240200000|2025-09-30 13:50:00|18.8|17.01|18.96|17.16|18.97|17.16|18.78|16.99|0
1759240500000|2025-09-30 13:55:00|18.97|17.17|18.68|16.9|19.03|17.21|18.68|16.9|0
1759240800000|2025-09-30 14:00:00|18.69|16.91|18.65|16.88|18.72|16.94|18.58|16.81|0
1759241100000|2025-09-30 14:05:00|18.66|16.87|18.9|17.1|18.93|17.13|18.63|16.85|0
1759241400000|2025-09-30 14:10:00|18.91|17.11|18.75|16.97|18.95|17.15|18.74|16.96|0
1759241700000|2025-09-30 14:15:00|18.76|16.95|18.66|16.88|18.78|16.99|18.6|16.83|0
1759242000000|2025-09-30 14:20:00|18.67|16.89|18.71|16.93|18.76|16.97|18.61|16.84|0
1759242300000|2025-09-30 14:25:00|18.74|16.96|18.74|16.95|18.81|17.01|18.67|16.9|0
1759242600000|2025-09-30 14:30:00|18.73|16.94|18.72|16.94|18.81|17.02|18.6|16.83|0
1759242900000|2025-09-30 14:35:00|18.7|16.92|18.97|17.17|19.02|17.21|18.7|16.92|0
1759243200000|2025-09-30 14:40:00|18.99|17.19|18.84|17.05|19.03|17.21|18.84|17.05|0
1759243500000|2025-09-30 14:45:00|18.83|17.04|18.58|16.81|18.84|17.05|18.52|16.76|0
1759243800000|2025-09-30 14:50:00|18.56|16.79|18.69|16.91|18.69|16.91|18.56|16.79|0
1759244100000|2025-09-30 14:55:00|18.68|16.9|18.63|16.85|18.7|16.92|18.52|16.76|0
1759244400000|2025-09-30 15:00:00|18.62|16.86|18.51|16.75|18.65|16.88|18.5|16.74|0
1759244700000|2025-09-30 15:05:00|18.52|16.76|18.51|16.75|18.6|16.83|18.49|16.73|0
1759245000000|2025-09-30 15:10:00|18.52|16.77|18.6|16.83|18.67|16.89|18.51|16.75|0
1759245300000|2025-09-30 15:15:00|18.61|16.84|18.78|16.99|18.8|17.01|18.56|16.79|0
1759245600000|2025-09-30 15:20:00|18.79|17|18.73|16.95|18.9|17.1|18.72|16.93|0
1759245900000|2025-09-30 15:25:00|18.72|16.93|18.84|17.04|18.98|17.17|18.72|16.93|0
1759246200000|2025-09-30 15:30:00|18.85|17.05|18.79|17|18.87|17.07|18.73|16.94|0
1759246500000|2025-09-30 15:35:00|18.8|17.01|18.95|17.14|18.98|17.17|18.79|17|0
1759246800000|2025-09-30 15:40:00|18.94|17.15|19.04|17.22|19.05|17.24|18.9|17.1|0
1759247100000|2025-09-30 15:45:00|19.03|17.21|18.83|17.03|19.07|17.26|18.82|17.03|0
1759247400000|2025-09-30 15:50:00|18.82|17.04|18.73|16.95|18.9|17.1|18.72|16.94|0
1759247700000|2025-09-30 15:55:00|18.72|16.93|18.62|16.85|18.82|17.03|18.55|16.78|0
1759248000000|2025-09-30 16:00:00|18.61|16.84|18.62|16.85|18.66|16.89|18.51|16.75|0
1759248300000|2025-09-30 16:05:00|18.63|16.9|18.73|16.95|18.74|16.96|18.6|16.83|0
1759248600000|2025-09-30 16:10:00|18.74|16.96|18.72|16.93|18.8|17.01|18.71|16.93|0
1759248900000|2025-09-30 16:15:00|18.71|16.95|18.61|16.84|18.78|16.99|18.61|16.84|0
1759249200000|2025-09-30 16:20:00|18.6|16.83|18.59|16.82|18.66|16.88|18.43|16.68|0
1759249500000|2025-09-30 16:25:00|18.58|16.81|18.61|16.84|18.67|16.89|18.54|16.78|0
1759249800000|2025-09-30 16:30:00|18.62|16.83|18.65|16.87|18.66|16.88|18.59|16.82|0
1759250100000|2025-09-30 16:35:00|18.64|16.86|18.57|16.81|18.65|16.88|18.56|16.79|0
1759250400000|2025-09-30 16:40:00|18.56|16.79|18.51|16.75|18.61|16.83|18.5|16.74|0
1759250700000|2025-09-30 16:45:00|18.52|16.76|18.63|16.86|18.7|16.92|18.51|16.75|0
1759251000000|2025-09-30 16:50:00|18.62|16.85|18.63|16.85|18.69|16.91|18.6|16.83|0
1759251300000|2025-09-30 16:55:00|18.62|16.86|18.74|16.95|18.77|16.98|18.6|16.83|0
1759251600000|2025-09-30 17:00:00|18.75|16.96|18.73|16.95|18.76|16.98|18.7|16.92|0
1759251900000|2025-09-30 17:05:00|18.72|16.94|18.74|16.95|18.78|16.99|18.71|16.92|0
1759252200000|2025-09-30 17:10:00|18.75|16.96|18.83|17.04|18.89|17.09|18.71|16.93|0
1759252500000|2025-09-30 17:15:00|18.84|17.05|18.78|16.99|18.86|17.07|18.72|16.94|0
1759252800000|2025-09-30 17:20:00|18.79|17|18.88|17.08|18.89|17.09|18.76|16.97|0
1759253100000|2025-09-30 17:25:00|18.86|17.07|18.85|17.05|18.97|17.16|18.81|17.02|0
1759253400000|2025-09-30 17:30:00|18.87|17.07|18.84|17.05|18.97|17.16|18.8|17.01|0
1759253700000|2025-09-30 17:35:00|18.83|17.04|18.84|17.04|18.95|17.15|18.81|17.02|0
1759254000000|2025-09-30 17:40:00|18.83|17.05|18.85|17.05|18.87|17.08|18.8|17.01|0
1759254300000|2025-09-30 17:45:00|18.84|17.06|18.72|16.93|18.85|17.06|18.7|16.92|0
1759254600000|2025-09-30 17:50:00|18.7|16.92|18.63|16.86|18.72|16.94|18.6|16.83|0
1759254900000|2025-09-30 17:55:00|18.62|16.85|18.79|17|18.79|17|18.62|16.85|0
1759255200000|2025-09-30 18:00:00|18.78|16.99|18.74|16.96|18.79|17|18.69|16.91|0
1759255500000|2025-09-30 18:05:00|18.75|16.94|18.62|16.84|18.75|16.96|18.59|16.82|0
1759255800000|2025-09-30 18:10:00|18.61|16.83|18.41|16.66|18.61|16.83|18.4|16.65|0
1759256100000|2025-09-30 18:15:00|18.42|16.67|18.44|16.68|18.53|16.77|18.3|16.55|0
1759256400000|2025-09-30 18:20:00|18.43|16.69|18.43|16.67|18.46|16.7|18.38|16.63|0
1759256700000|2025-09-30 18:25:00|18.42|16.66|18.43|16.67|18.47|16.71|18.39|16.64|0
1759257000000|2025-09-30 18:30:00|18.44|16.68|18.53|16.76|18.53|16.77|18.4|16.65|0
1759257300000|2025-09-30 18:35:00|18.54|16.77|18.42|16.67|18.54|16.78|18.38|16.63|0
1759257600000|2025-09-30 18:40:00|18.43|16.68|18.37|16.62|18.45|16.7|18.33|16.59|0
1759257900000|2025-09-30 18:45:00|18.38|16.63|18.27|16.53|18.38|16.63|18.27|16.53|0
1759258200000|2025-09-30 18:50:00|18.26|16.52|18.31|16.57|18.34|16.6|18.22|16.48|0
1759258500000|2025-09-30 18:55:00|18.32|16.58|18.36|16.62|18.38|16.63|18.28|16.54|0
1759258800000|2025-09-30 19:00:00|18.37|16.58|18.33|16.59|18.41|16.66|18.28|16.54|0
1759259100000|2025-09-30 19:05:00|18.34|16.58|18.33|16.59|18.38|16.63|18.29|16.55|0
1759259400000|2025-09-30 19:10:00|18.32|16.58|18.33|16.59|18.35|16.6|18.29|16.54|0
1759259700000|2025-09-30 19:15:00|18.31|16.57|18.42|16.67|18.45|16.7|18.3|16.56|0
1759260000000|2025-09-30 19:20:00|18.4|16.66|18.33|16.58|18.4|16.67|18.29|16.54|0
1759260300000|2025-09-30 19:25:00|18.32|16.59|18.27|16.53|18.34|16.59|18.2|16.46|0
1759260600000|2025-09-30 19:30:00|18.26|16.52|18.21|16.48|18.28|16.54|18.17|16.44|0
1759260900000|2025-09-30 19:35:00|18.2|16.47|18.21|16.48|18.25|16.52|18.16|16.43|0
1759261200000|2025-09-30 19:40:00|18.2|16.47|18.32|16.57|18.38|16.63|18.2|16.47|0
1759261500000|2025-09-30 19:45:00|18.31|16.56|18.14|16.41|18.34|16.59|18.14|16.41|0
1759261800000|2025-09-30 19:50:00|18.12|16.4|18.14|16.42|18.26|16.52|17.99|16.28|0
1759262100000|2025-09-30 19:55:00|18.17|16.44|18.29|16.55|18.29|16.55|18.07|16.35|0
1759262400000|2025-09-30 20:00:00|18.3|16.56|18.34|16.6|18.36|16.61|18.26|16.52|0
1759262700000|2025-09-30 20:05:00|18.35|16.59|18.41|16.66|18.42|16.66|18.3|16.56|0
1759263000000|2025-09-30 20:10:00|18.42|16.67|18.42|16.66|18.46|16.7|18.4|16.65|0
1759263300000|2025-09-30 20:15:00|18.41|16.65|18.37|16.62|18.42|16.67|18.34|16.59|0
1759263600000|2025-09-30 20:20:00|18.36|16.61|18.38|16.63|18.39|16.64|18.35|16.6|0
1759263900000|2025-09-30 20:25:00|18.37|16.62|18.43|16.67|18.43|16.67|18.36|16.61|0
1759264200000|2025-09-30 20:30:00|18.42|16.68|18.32|16.58|18.44|16.69|18.31|16.57|0
1759264500000|2025-09-30 20:35:00|18.33|16.59|18.32|16.57|18.36|16.61|18.31|16.56|0
1759264800000|2025-09-30 20:40:00|18.33|16.58|18.32|16.58|18.36|16.61|18.31|16.57|0
1759265100000|2025-09-30 20:45:00|18.33|16.62|18.37|16.62|18.39|16.64|18.32|16.6|0
1759265400000|2025-09-30 20:50:00|18.38|16.63|18.37|16.62|18.39|16.64|18.36|16.61|0
1759265700000|2025-09-30 20:55:00|18.36|16.61|18.4|16.65|18.41|16.65|18.35|16.6|0
1759266000000|2025-09-30 21:00:00|18.39|16.64|18.39|16.64|18.39|16.64|18.38|16.63|0
1759266300000|2025-09-30 21:05:00|18.38|16.63|18.38|16.63|18.39|16.64|18.38|16.63|0
1759266600000|2025-09-30 21:10:00|18.37|16.62|18.37|16.62|18.38|16.63|18.37|16.62|0
1759266900000|2025-09-30 21:15:00|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1759267200000|2025-09-30 21:20:00|18.39|16.64|18.38|16.63|18.42|16.66|18.38|16.63|0
1759267500000|2025-09-30 21:25:00|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1759267800000|2025-09-30 21:30:00|18.38|16.63|18.42|16.66|18.42|16.67|18.38|16.63|0
1759268100000|2025-09-30 21:35:00|18.41|16.67|18.42|16.67|18.42|16.67|18.41|16.67|0
1759268400000|2025-09-30 21:40:00|18.41|16.66|18.4|16.65|18.41|16.66|18.4|16.64|0
1759268700000|2025-09-30 21:45:00|18.39|16.64|18.39|16.64|18.4|16.65|18.39|16.64|0
1759269000000|2025-09-30 21:50:00|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1759269300000|2025-09-30 21:55:00|18.39|16.64|18.36|16.61|18.39|16.64|18.35|16.61|0
1759269600000|2025-09-30 22:00:00|18.37|16.62|18.24|16.5|18.4|16.65|18.22|16.48|0
1759269900000|2025-09-30 22:05:00|18.26|16.52|18.27|16.53|18.28|16.54|18.25|16.51|0
1759270200000|2025-09-30 22:10:00|18.26|16.52|18.25|16.51|18.27|16.53|18.24|16.5|0
1759270500000|2025-09-30 22:15:00|18.24|16.5|18.24|16.5|18.24|16.5|18.21|16.48|0
1759270800000|2025-09-30 22:20:00|18.26|16.52|18.24|16.5|18.29|16.55|18.24|16.5|0
1759271100000|2025-09-30 22:25:00|18.23|16.49|18.19|16.46|18.23|16.49|18.19|16.46|0
1759271400000|2025-09-30 22:30:00|18.17|16.45|18.2|16.46|18.22|16.49|18.15|16.42|0
1759271700000|2025-09-30 22:35:00|18.19|16.47|18.24|16.5|18.27|16.53|18.18|16.45|0
1759272000000|2025-09-30 22:40:00|18.25|16.51|18.24|16.5|18.27|16.53|18.23|16.5|0
1759272300000|2025-09-30 22:45:00|18.25|16.51|18.25|16.51|18.27|16.53|18.24|16.51|0
1759272600000|2025-09-30 22:50:00|18.26|16.52|18.32|16.58|18.34|16.59|18.26|16.52|0
1759272900000|2025-09-30 22:55:00|18.33|16.57|18.38|16.63|18.45|16.69|18.32|16.57|0
1759273200000|2025-09-30 23:00:00|18.39|16.64|18.47|16.71|18.47|16.71|18.35|16.6|0
1759273500000|2025-09-30 23:05:00|18.46|16.7|18.39|16.63|18.47|16.71|18.38|16.63|0
1759273800000|2025-09-30 23:10:00|18.38|16.62|18.37|16.62|18.39|16.63|18.34|16.6|0
1759274100000|2025-09-30 23:15:00|18.39|16.64|18.37|16.62|18.4|16.65|18.35|16.6|0
1759274400000|2025-09-30 23:20:00|18.38|16.63|18.31|16.56|18.38|16.63|18.31|16.56|0
1759274700000|2025-09-30 23:25:00|18.32|16.57|18.36|16.61|18.37|16.62|18.31|16.56|0
1759275000000|2025-09-30 23:30:00|18.37|16.62|18.34|16.59|18.37|16.62|18.33|16.58|0
1759275300000|2025-09-30 23:35:00|18.33|16.6|18.35|16.6|18.35|16.6|18.33|16.59|0
1759275600000|2025-09-30 23:40:00|18.36|16.61|18.35|16.6|18.36|16.61|18.34|16.59|0
1759275900000|2025-09-30 23:45:00|18.34|16.59|18.35|16.61|18.36|16.61|18.33|16.58|0
1759276200000|2025-09-30 23:50:00|18.36|16.6|18.35|16.61|18.37|16.62|18.32|16.58|0
1759276500000|2025-09-30 23:55:00|18.36|16.6|18.38|16.63|18.39|16.64|18.35|16.6|0
1759276800000|2025-10-01 00:00:00|18.37|16.62|18.38|16.63|18.42|16.66|18.36|16.61|0
1759277100000|2025-10-01 00:05:00|18.37|16.62|18.4|16.65|18.41|16.65|18.34|16.6|0
1759277400000|2025-10-01 00:10:00|18.39|16.64|18.43|16.68|18.45|16.69|18.38|16.63|0
1759277700000|2025-10-01 00:15:00|18.45|16.69|18.69|16.91|18.69|16.91|18.45|16.69|0
1759278000000|2025-10-01 00:20:00|18.71|16.93|18.75|16.96|18.75|16.97|18.65|16.87|0
1759278300000|2025-10-01 00:25:00|18.76|16.97|18.73|16.95|18.77|16.98|18.72|16.94|0
1759278600000|2025-10-01 00:30:00|18.72|16.94|18.74|16.95|18.75|16.97|18.71|16.93|0
1759278900000|2025-10-01 00:35:00|18.73|16.94|18.73|16.95|18.76|16.97|18.72|16.93|0
1759279200000|2025-10-01 00:40:00|18.74|16.94|18.73|16.95|18.75|16.96|18.71|16.93|0
1759279500000|2025-10-01 00:45:00|18.74|16.96|18.73|16.95|18.76|16.97|18.71|16.93|0
1759279800000|2025-10-01 00:50:00|18.72|16.94|18.68|16.9|18.76|16.97|18.68|16.9|0
1759280100000|2025-10-01 00:55:00|18.67|16.89|18.75|16.96|18.75|16.96|18.67|16.89|0
1759280400000|2025-10-01 01:00:00|18.74|16.95|18.74|16.96|18.77|16.98|18.72|16.94|0
1759280700000|2025-10-01 01:05:00|18.73|16.95|18.79|17|18.81|17.02|18.73|16.94|0
1759281000000|2025-10-01 01:10:00|18.8|17.01|18.79|17|18.81|17.02|18.75|16.97|0
1759281300000|2025-10-01 01:15:00|18.78|16.99|18.79|17|18.8|17.01|18.78|16.99|0
1759281600000|2025-10-01 01:20:00|18.78|16.99|18.78|16.99|18.8|17.01|18.76|16.98|0
1759281900000|2025-10-01 01:25:00|18.79|17|18.69|16.91|18.81|17.01|18.68|16.9|0
1759282200000|2025-10-01 01:30:00|18.68|16.9|18.74|16.95|18.74|16.95|18.66|16.88|0
1759282500000|2025-10-01 01:35:00|18.73|16.96|18.72|16.93|18.75|16.97|18.71|16.93|0
1759282800000|2025-10-01 01:40:00|18.73|16.95|18.68|16.9|18.75|16.96|18.66|16.88|0
1759283100000|2025-10-01 01:45:00|18.69|16.91|18.67|16.89|18.7|16.92|18.66|16.88|0
1759283400000|2025-10-01 01:50:00|18.68|16.9|18.68|16.9|18.7|16.92|18.66|16.88|0
1759283700000|2025-10-01 01:55:00|18.69|16.91|18.69|16.91|18.69|16.91|18.67|16.89|0
1759284000000|2025-10-01 02:00:00|18.7|16.92|18.74|16.96|18.75|16.97|18.67|16.9|0
1759284300000|2025-10-01 02:05:00|18.73|16.95|18.75|16.97|18.75|16.97|18.73|16.94|0
1759284600000|2025-10-01 02:10:00|18.73|16.95|18.79|17|18.81|17.01|18.72|16.94|0
1759284900000|2025-10-01 02:15:00|18.77|16.98|18.79|17|18.8|17.01|18.75|16.96|0
1759285200000|2025-10-01 02:20:00|18.8|17.01|18.79|17|18.8|17.01|18.77|16.98|0
1759285500000|2025-10-01 02:25:00|18.8|17.01|18.79|17|18.81|17.02|18.77|16.98|0
1759285800000|2025-10-01 02:30:00|18.8|17.01|18.84|17.05|18.85|17.06|18.78|17|0
1759286100000|2025-10-01 02:35:00|18.85|17.06|18.89|17.09|18.91|17.11|18.82|17.02|0
1759286400000|2025-10-01 02:40:00|18.9|17.1|18.89|17.09|18.91|17.11|18.87|17.08|0
1759286700000|2025-10-01 02:45:00|18.9|17.1|18.9|17.1|18.91|17.11|18.87|17.08|0
1759287000000|2025-10-01 02:50:00|18.91|17.11|18.91|17.11|18.91|17.11|18.87|17.08|0
1759287300000|2025-10-01 02:55:00|18.9|17.1|18.9|17.1|18.91|17.11|18.87|17.08|0
1759287600000|2025-10-01 03:00:00|18.89|17.09|18.9|17.1|18.93|17.13|18.88|17.08|0
1759287900000|2025-10-01 03:05:00|18.91|17.11|18.94|17.14|18.96|17.16|18.9|17.1|0
1759288200000|2025-10-01 03:10:00|18.95|17.15|18.91|17.11|18.95|17.15|18.88|17.08|0
1759288500000|2025-10-01 03:15:00|18.9|17.1|18.95|17.14|18.97|17.16|18.9|17.1|0
1759288800000|2025-10-01 03:20:00|18.97|17.15|18.99|17.18|19|17.19|18.93|17.12|0
1759289100000|2025-10-01 03:25:00|18.98|17.17|19|17.19|19.01|17.2|18.98|17.17|0
1759289400000|2025-10-01 03:30:00|18.99|17.18|18.99|17.18|19.01|17.2|18.98|17.17|0
1759289700000|2025-10-01 03:35:00|19|17.19|19|17.19|19.01|17.2|18.97|17.16|0
1759290000000|2025-10-01 03:40:00|18.99|17.18|19.01|17.2|19.02|17.21|18.99|17.18|0
1759290300000|2025-10-01 03:45:00|19.02|17.21|19|17.19|19.02|17.21|18.99|17.18|0
1759290600000|2025-10-01 03:50:00|18.99|17.18|18.93|17.12|19.02|17.21|18.93|17.12|0
1759290900000|2025-10-01 03:55:00|18.95|17.13|18.94|17.14|18.95|17.14|18.93|17.12|0
1759291200000|2025-10-01 04:00:00|18.96|17.15|18.88|17.09|18.96|17.16|18.87|17.08|0
1759291500000|2025-10-01 04:05:00|18.89|17.08|18.88|17.09|18.91|17.11|18.87|17.07|0
1759291800000|2025-10-01 04:10:00|18.89|17.08|18.9|17.1|18.91|17.11|18.89|17.08|0
1759292100000|2025-10-01 04:15:00|18.88|17.08|18.89|17.09|18.9|17.1|18.87|17.08|0
1759292400000|2025-10-01 04:20:00|18.88|17.08|18.89|17.09|18.91|17.11|18.88|17.08|0
1759292700000|2025-10-01 04:25:00|18.88|17.08|18.88|17.08|18.89|17.09|18.87|17.07|0
1759293000000|2025-10-01 04:30:00|18.89|17.09|18.89|17.1|18.9|17.1|18.87|17.08|0
1759293300000|2025-10-01 04:35:00|18.88|17.09|18.88|17.08|18.9|17.1|18.87|17.08|0
1759293600000|2025-10-01 04:40:00|18.89|17.09|18.88|17.08|18.91|17.1|18.87|17.07|0
1759293900000|2025-10-01 04:45:00|18.89|17.09|18.88|17.08|18.91|17.11|18.87|17.07|0
1759294200000|2025-10-01 04:50:00|18.89|17.09|18.89|17.09|18.9|17.1|18.88|17.08|0
1759294500000|2025-10-01 04:55:00|18.9|17.1|18.99|17.18|19.01|17.2|18.89|17.09|0
1759294800000|2025-10-01 05:00:00|18.97|17.16|18.99|17.18|19.01|17.2|18.95|17.15|0
1759295100000|2025-10-01 05:05:00|19|17.19|18.98|17.17|19.01|17.2|18.98|17.17|0
1759295400000|2025-10-01 05:10:00|18.99|17.18|19.01|17.2|19.01|17.2|18.99|17.18|0
1759295700000|2025-10-01 05:15:00|18.99|17.19|19.04|17.23|19.04|17.23|18.98|17.17|0
1759296000000|2025-10-01 05:20:00|19.05|17.22|19.05|17.23|19.06|17.25|19.04|17.22|0
1759296300000|2025-10-01 05:25:00|19.06|17.24|19.04|17.23|19.07|17.25|19.03|17.22|0
1759296600000|2025-10-01 05:30:00|19.05|17.24|19.05|17.24|19.06|17.24|19.03|17.22|0
1759296900000|2025-10-01 05:35:00|19.04|17.23|19.04|17.23|19.06|17.25|19.03|17.21|0
1759297200000|2025-10-01 05:40:00|19.03|17.22|19.04|17.23|19.06|17.24|19.02|17.21|0
1759297500000|2025-10-01 05:45:00|19.03|17.22|19.03|17.21|19.06|17.24|19.03|17.21|0
1759297800000|2025-10-01 05:50:00|19.02|17.23|18.98|17.18|19.05|17.24|18.98|17.17|0
1759298100000|2025-10-01 05:55:00|18.99|17.19|19.06|17.24|19.06|17.25|18.98|17.18|0
1759298400000|2025-10-01 06:00:00|19.04|17.23|19.05|17.23|19.06|17.24|19.02|17.21|0
1759298700000|2025-10-01 06:05:00|19.04|17.24|18.99|17.18|19.06|17.24|18.99|17.18|0
1759299000000|2025-10-01 06:10:00|19|17.19|18.99|17.18|19.02|17.21|18.97|17.16|0
1759299300000|2025-10-01 06:15:00|19|17.19|19.02|17.21|19.07|17.25|18.99|17.18|0
1759299600000|2025-10-01 06:20:00|19.03|17.22|19.05|17.23|19.06|17.24|19.01|17.2|0
1759299900000|2025-10-01 06:25:00|19.06|17.24|19.04|17.23|19.06|17.25|19.02|17.21|0
1759300200000|2025-10-01 06:30:00|19.03|17.22|19.09|17.27|19.11|17.29|19.02|17.21|0
1759300500000|2025-10-01 06:35:00|19.07|17.28|19.1|17.28|19.12|17.3|19.07|17.26|0
1759300800000|2025-10-01 06:40:00|19.09|17.27|19.18|17.36|19.18|17.36|19.09|17.27|0
1759301100000|2025-10-01 06:45:00|19.15|17.33|19.68|17.81|19.72|17.84|19.15|17.33|0
1759301400000|2025-10-01 06:50:00|19.69|17.82|19.66|17.79|19.7|17.83|19.55|17.69|0
1759301700000|2025-10-01 06:55:00|19.65|17.78|19.76|17.88|19.8|17.92|19.59|17.72|0
1759302000000|2025-10-01 07:00:00|19.78|17.9|19.62|17.75|19.82|17.94|19.56|17.7|0
1759302300000|2025-10-01 07:05:00|19.61|17.74|19.67|17.79|19.68|17.81|19.59|17.72|0
1759302600000|2025-10-01 07:10:00|19.66|17.8|19.66|17.79|19.71|17.83|19.64|17.77|0
1759302900000|2025-10-01 07:15:00|19.65|17.78|19.57|17.71|19.68|17.81|19.54|17.68|0
1759303200000|2025-10-01 07:20:00|19.58|17.69|19.66|17.79|19.71|17.83|19.54|17.68|0
1759303500000|2025-10-01 07:25:00|19.65|17.78|19.56|17.7|19.68|17.81|19.54|17.68|0
1759303800000|2025-10-01 07:30:00|19.59|17.72|19.57|17.71|19.6|17.73|19.53|17.67|0
1759304100000|2025-10-01 07:35:00|19.58|17.72|19.56|17.7|19.59|17.73|19.54|17.68|0
1759304400000|2025-10-01 07:40:00|19.57|17.71|19.57|17.7|19.59|17.73|19.52|17.66|0
1759304700000|2025-10-01 07:45:00|19.58|17.71|19.6|17.73|19.64|17.77|19.53|17.67|0
1759305000000|2025-10-01 07:50:00|19.61|17.74|19.56|17.69|19.62|17.75|19.56|17.69|0
1759305300000|2025-10-01 07:55:00|19.55|17.68|19.51|17.66|19.58|17.71|19.5|17.64|0
1759305600000|2025-10-01 08:00:00|19.41|17.56|19.44|17.59|19.61|17.74|19.41|17.56|0
1759305900000|2025-10-01 08:05:00|19.45|17.6|19.57|17.71|19.6|17.73|19.42|17.57|0
1759306200000|2025-10-01 08:10:00|19.56|17.7|19.56|17.69|19.58|17.72|19.53|17.67|0
1759306500000|2025-10-01 08:15:00|19.55|17.68|19.51|17.65|19.57|17.71|19.48|17.62|0
1759306800000|2025-10-01 08:20:00|19.5|17.64|19.51|17.65|19.54|17.68|19.49|17.63|0
1759307100000|2025-10-01 08:25:00|19.5|17.64|19.48|17.62|19.54|17.68|19.47|17.62|0
1759307400000|2025-10-01 08:30:00|19.45|17.63|19.25|17.41|19.48|17.63|19.23|17.4|0
1759307700000|2025-10-01 08:35:00|19.24|17.4|19.3|17.46|19.32|17.48|19.22|17.39|0
1759308000000|2025-10-01 08:40:00|19.29|17.45|19.2|17.37|19.31|17.47|19.18|17.35|0
1759308300000|2025-10-01 08:45:00|19.19|17.38|19.2|17.37|19.22|17.39|19.18|17.35|0
1759308600000|2025-10-01 08:50:00|19.21|17.38|19.19|17.36|19.35|17.51|19.17|17.35|0
1759308900000|2025-10-01 08:55:00|19.2|17.37|19.19|17.36|19.21|17.38|19.18|17.36|0
1759309200000|2025-10-01 09:00:00|19.09|17.27|19.26|17.42|19.27|17.44|19.09|17.27|0
1759309500000|2025-10-01 09:05:00|19.25|17.41|19.1|17.28|19.26|17.42|19.09|17.28|0
1759309800000|2025-10-01 09:10:00|19.11|17.29|19.04|17.23|19.11|17.29|19.03|17.22|0
1759310100000|2025-10-01 09:15:00|19.05|17.24|19.04|17.22|19.07|17.25|19.02|17.21|0
1759310400000|2025-10-01 09:20:00|19.05|17.23|19.03|17.22|19.05|17.24|19.01|17.2|0
1759310700000|2025-10-01 09:25:00|19.05|17.23|18.94|17.13|19.05|17.24|18.91|17.11|0
1759311000000|2025-10-01 09:30:00|18.93|17.12|19.04|17.23|19.06|17.24|18.92|17.12|0
1759311300000|2025-10-01 09:35:00|19.02|17.22|19.02|17.21|19.05|17.24|18.98|17.17|0
1759311600000|2025-10-01 09:40:00|19.03|17.22|19.04|17.23|19.07|17.25|19.02|17.21|0
1759311900000|2025-10-01 09:45:00|19.05|17.22|19.05|17.24|19.08|17.26|19.03|17.21|0
1759312200000|2025-10-01 09:50:00|19.06|17.25|19.05|17.24|19.06|17.25|19.03|17.22|0
1759312500000|2025-10-01 09:55:00|19.04|17.23|19.03|17.22|19.06|17.25|19.03|17.21|0
1759312800000|2025-10-01 10:00:00|19.04|17.23|18.99|17.18|19.06|17.24|18.99|17.18|0
1759313100000|2025-10-01 10:05:00|19|17.19|18.94|17.13|19.05|17.24|18.93|17.13|0
1759313400000|2025-10-01 10:10:00|18.93|17.14|18.95|17.14|18.96|17.15|18.92|17.12|0
1759313700000|2025-10-01 10:15:00|18.94|17.13|18.93|17.13|18.97|17.16|18.92|17.12|0
1759314000000|2025-10-01 10:20:00|18.94|17.14|18.98|17.18|19|17.19|18.92|17.12|0
1759314300000|2025-10-01 10:25:00|18.99|17.17|19.11|17.29|19.11|17.29|18.98|17.17|0
1759314600000|2025-10-01 10:30:00|19.1|17.28|19.1|17.28|19.13|17.31|19.07|17.25|0
1759314900000|2025-10-01 10:35:00|19.09|17.27|19.11|17.29|19.11|17.29|18.98|17.17|0
1759315200000|2025-10-01 10:40:00|19.1|17.28|19.13|17.31|19.16|17.34|19.08|17.26|0
1759315500000|2025-10-01 10:45:00|19.15|17.32|19.15|17.33|19.16|17.34|19.13|17.3|0
1759315800000|2025-10-01 10:50:00|19.14|17.32|19.09|17.27|19.14|17.32|19.08|17.26|0
1759316100000|2025-10-01 10:55:00|19.08|17.26|19.1|17.28|19.11|17.29|19.07|17.26|0
1759316400000|2025-10-01 11:00:00|19.08|17.27|19.04|17.23|19.15|17.33|19.03|17.22|0
1759316700000|2025-10-01 11:05:00|19.05|17.22|18.94|17.13|19.05|17.23|18.9|17.1|0
1759317000000|2025-10-01 11:10:00|18.95|17.14|18.98|17.17|19.06|17.25|18.94|17.14|0
1759317300000|2025-10-01 11:15:00|18.97|17.16|18.94|17.14|19.01|17.2|18.91|17.11|0
1759317600000|2025-10-01 11:20:00|18.96|17.15|18.92|17.12|18.96|17.15|18.92|17.11|0
1759317900000|2025-10-01 11:25:00|18.93|17.13|18.92|17.12|18.95|17.14|18.91|17.11|0
1759318200000|2025-10-01 11:30:00|18.91|17.11|18.89|17.09|18.91|17.11|18.86|17.06|0
1759318500000|2025-10-01 11:35:00|18.9|17.1|18.84|17.04|18.9|17.1|18.82|17.02|0
1759318800000|2025-10-01 11:40:00|18.83|17.03|18.84|17.04|18.85|17.05|18.81|17.02|0
1759319100000|2025-10-01 11:45:00|18.85|17.05|18.77|16.99|18.86|17.06|18.77|16.98|0
1759319400000|2025-10-01 11:50:00|18.74|16.98|18.77|16.98|18.83|17.04|18.72|16.94|0
1759319700000|2025-10-01 11:55:00|18.73|16.95|18.73|16.95|18.74|16.96|18.71|16.93|0
1759320000000|2025-10-01 12:00:00|18.75|16.96|18.73|16.94|18.89|17.09|18.49|16.73|0
1759320300000|2025-10-01 12:05:00|18.74|16.95|18.78|16.99|18.82|17.03|18.72|16.94|0
1759320600000|2025-10-01 12:10:00|18.77|16.98|18.73|16.95|18.79|17|18.71|16.93|0
1759320900000|2025-10-01 12:15:00|18.74|16.16|18.95|17.15|19.11|17.29|17.86|16.16|0
1759321200000|2025-10-01 12:20:00|18.96|17.14|18.82|17.03|18.96|17.15|18.68|16.9|0
1759321500000|2025-10-01 12:25:00|18.81|17.02|18.82|17.02|18.84|17.05|18.75|16.96|0
1759321800000|2025-10-01 12:30:00|18.81|17.03|18.89|17.09|18.91|17.11|18.79|17|0
1759322100000|2025-10-01 12:35:00|18.88|17.08|18.81|17.02|18.89|17.09|18.8|17.01|0
1759322400000|2025-10-01 12:40:00|18.8|17.01|18.8|17.01|18.82|17.02|18.74|16.95|0
1759322700000|2025-10-01 12:45:00|18.77|16.98|18.69|16.91|18.8|17.01|18.68|16.91|0
1759323000000|2025-10-01 12:50:00|18.7|16.92|18.82|17.03|18.84|17.05|18.7|16.92|0
1759323300000|2025-10-01 12:55:00|18.81|17.02|18.82|17.02|18.85|17.05|18.79|17|0
1759323600000|2025-10-01 13:00:00|18.81|17.14|18.71|16.93|18.95|17.14|18.69|16.91|0
1759323900000|2025-10-01 13:05:00|18.7|16.92|18.76|16.97|18.78|16.99|18.69|16.91|0
1759324200000|2025-10-01 13:10:00|18.77|16.98|18.75|16.97|18.78|16.99|18.75|16.96|0
1759324500000|2025-10-01 13:15:00|18.76|16.96|18.78|16.99|18.78|16.99|18.73|16.95|0
1759324800000|2025-10-01 13:20:00|18.77|16.98|18.77|16.98|18.79|17|18.74|16.96|0
1759325100000|2025-10-01 13:25:00|18.76|16.97|18.86|17.06|18.89|17.09|18.75|16.97|0
1759325400000|2025-10-01 13:30:00|18.85|17.05|18.52|16.75|18.86|17.06|18.43|16.67|0
1759325700000|2025-10-01 13:35:00|18.54|16.76|18.39|16.64|18.64|16.86|18.36|16.61|0
1759326000000|2025-10-01 13:40:00|18.4|16.65|18.4|16.64|18.45|16.69|18.33|16.58|0
1759326300000|2025-10-01 13:45:00|18.41|16.65|18.82|17.03|18.82|17.03|18.3|16.55|0
1759326600000|2025-10-01 13:50:00|18.87|17.07|18.69|16.91|18.87|17.08|18.65|16.88|0
1759326900000|2025-10-01 13:55:00|18.68|16.9|18.68|16.9|18.74|16.96|18.49|16.73|0
1759327200000|2025-10-01 14:00:00|18.66|16.89|18.5|16.74|18.73|16.95|18.47|16.72|0
1759327500000|2025-10-01 14:05:00|18.51|16.75|18.5|16.73|18.58|16.81|18.46|16.7|0
1759327800000|2025-10-01 14:10:00|18.49|16.71|18.39|16.64|18.53|16.76|18.37|16.62|0
1759328100000|2025-10-01 14:15:00|18.38|16.63|18.29|16.55|18.42|16.67|18.28|16.54|0
1759328400000|2025-10-01 14:20:00|18.3|16.56|18.24|16.5|18.31|16.57|18.16|16.43|0
1759328700000|2025-10-01 14:25:00|18.23|16.49|18.13|16.4|18.23|16.49|18.12|16.4|0
1759329000000|2025-10-01 14:30:00|18.12|16.39|18.11|16.38|18.22|16.49|18.07|16.35|0
1759329300000|2025-10-01 14:35:00|18.12|16.4|18.15|16.42|18.16|16.43|18.04|16.32|0
1759329600000|2025-10-01 14:40:00|18.14|16.41|18.17|16.44|18.24|16.5|18.08|16.36|0
1759329900000|2025-10-01 14:45:00|18.18|16.45|18.19|16.46|18.22|16.49|18.13|16.41|0
1759330200000|2025-10-01 14:50:00|18.18|16.45|18.2|16.46|18.24|16.51|18.06|16.34|0
1759330500000|2025-10-01 14:55:00|18.19|16.45|18.26|16.52|18.34|16.59|18.16|16.43|0
1759330800000|2025-10-01 15:00:00|18.28|16.54|18.24|16.51|18.3|16.55|18.16|16.43|0
1759331100000|2025-10-01 15:05:00|18.23|16.5|18.24|16.5|18.3|16.56|18.15|16.42|0
1759331400000|2025-10-01 15:10:00|18.23|16.49|18.23|16.5|18.32|16.58|18.18|16.45|0
1759331700000|2025-10-01 15:15:00|18.18|16.49|18.29|16.55|18.33|16.58|18.18|16.45|0
1759332000000|2025-10-01 15:20:00|18.28|16.54|18.28|16.54|18.32|16.58|18.25|16.51|0
1759332300000|2025-10-01 15:25:00|18.29|16.55|18.24|16.51|18.34|16.6|18.23|16.49|0
1759332600000|2025-10-01 15:30:00|18.23|16.5|18.2|16.47|18.25|16.51|18.15|16.42|0
1759332900000|2025-10-01 15:35:00|18.19|16.46|18.12|16.4|18.21|16.47|18.12|16.39|0
1759333200000|2025-10-01 15:40:00|18.11|16.39|18.14|16.41|18.16|16.43|18.1|16.38|0
1759333500000|2025-10-01 15:45:00|18.08|16.36|18.11|16.38|18.15|16.42|18.07|16.35|0
1759333800000|2025-10-01 15:50:00|18.1|16.39|18.09|16.37|18.13|16.4|18.06|16.34|0
1759334100000|2025-10-01 15:55:00|18.08|16.36|18.08|16.36|18.1|16.38|18.07|16.35|0
1759334400000|2025-10-01 16:00:00|18.07|16.35|18.09|16.37|18.11|16.39|18.06|16.34|0
1759334700000|2025-10-01 16:05:00|18.07|16.35|18.08|16.36|18.1|16.37|18.05|16.33|0
1759335000000|2025-10-01 16:10:00|18.07|16.35|18.09|16.36|18.11|16.38|18.06|16.34|0
1759335300000|2025-10-01 16:15:00|18.08|16.35|18.14|16.42|18.14|16.42|18.05|16.33|0
1759335600000|2025-10-01 16:20:00|18.13|16.41|18.13|16.4|18.16|16.43|18.12|16.39|0
1759335900000|2025-10-01 16:25:00|18.12|16.39|18.08|16.36|18.13|16.39|18.06|16.34|0
1759336200000|2025-10-01 16:30:00|18.07|16.35|18.08|16.36|18.14|16.41|18.05|16.33|0
1759336500000|2025-10-01 16:35:00|18.09|16.37|18.08|16.36|18.11|16.39|18.07|16.35|0
1759336800000|2025-10-01 16:40:00|18.07|16.35|18.14|16.42|18.17|16.44|18.07|16.35|0
1759337100000|2025-10-01 16:45:00|18.15|16.43|18.13|16.41|18.16|16.43|18.06|16.34|0
1759337400000|2025-10-01 16:50:00|18.15|16.4|18.14|16.41|18.15|16.43|18.08|16.36|0
1759337700000|2025-10-01 16:55:00|18.13|16.42|18.08|16.36|18.16|16.43|18.04|16.33|0
1759338000000|2025-10-01 17:00:00|18.07|16.35|17.97|16.26|18.1|16.38|17.95|16.24|0
1759338300000|2025-10-01 17:05:00|17.98|16.27|17.92|16.22|18|16.29|17.89|16.18|0
1759338600000|2025-10-01 17:10:00|17.93|16.21|17.93|16.22|18|16.29|17.9|16.2|0
1759338900000|2025-10-01 17:15:00|17.92|16.21|17.88|16.18|17.94|16.23|17.84|16.14|0
1759339200000|2025-10-01 17:20:00|17.87|16.17|17.87|16.17|17.94|16.23|17.86|16.16|0
1759339500000|2025-10-01 17:25:00|17.88|16.16|17.83|16.13|17.88|16.18|17.8|16.11|0
1759339800000|2025-10-01 17:30:00|17.82|16.12|17.82|16.12|17.89|16.18|17.8|16.1|0
1759340100000|2025-10-01 17:35:00|17.81|16.11|17.84|16.14|17.84|16.14|17.79|16.1|0
1759340400000|2025-10-01 17:40:00|17.83|16.13|17.87|16.17|17.94|16.23|17.81|16.11|0
1759340700000|2025-10-01 17:45:00|17.88|16.18|17.89|16.18|17.95|16.24|17.86|16.16|0
1759341000000|2025-10-01 17:50:00|17.9|16.19|17.85|16.15|17.9|16.2|17.85|16.15|0
1759341300000|2025-10-01 17:55:00|17.86|16.16|17.83|16.13|17.9|16.2|17.82|16.13|0
1759341600000|2025-10-01 18:00:00|17.82|16.11|17.76|16.07|17.89|16.19|17.7|16.02|0
1759341900000|2025-10-01 18:05:00|17.77|16.08|17.67|15.99|17.77|16.08|17.63|15.95|0
1759342200000|2025-10-01 18:10:00|17.68|16|17.62|15.94|17.69|16.01|17.61|15.93|0
1759342500000|2025-10-01 18:15:00|17.6|15.93|17.61|15.93|17.68|16|17.6|15.92|0
1759342800000|2025-10-01 18:20:00|17.62|15.94|17.61|15.93|17.65|15.97|17.59|15.91|0
1759343100000|2025-10-01 18:25:00|17.6|15.92|17.6|15.93|17.64|15.96|17.56|15.89|0
1759343400000|2025-10-01 18:30:00|17.61|15.94|17.61|15.93|17.65|15.97|17.59|15.92|0
1759343700000|2025-10-01 18:35:00|17.6|15.94|17.63|15.95|17.63|15.95|17.6|15.92|0
1759344000000|2025-10-01 18:40:00|17.57|15.89|17.57|15.9|17.63|15.95|17.55|15.88|0
1759344300000|2025-10-01 18:45:00|17.58|15.91|17.56|15.89|17.58|15.91|17.55|15.88|0
1759344600000|2025-10-01 18:50:00|17.57|15.88|17.64|15.96|17.64|15.96|17.55|15.88|0
1759344900000|2025-10-01 18:55:00|17.62|15.94|17.72|16.03|17.73|16.04|17.62|15.94|0
1759345200000|2025-10-01 19:00:00|17.67|16.04|17.62|15.94|17.68|16.04|17.61|15.93|0
1759345500000|2025-10-01 19:05:00|17.61|15.93|17.61|15.94|17.64|15.96|17.56|15.88|0
1759345800000|2025-10-01 19:10:00|17.62|15.93|17.56|15.89|17.65|15.97|17.55|15.88|0
1759346100000|2025-10-01 19:15:00|17.57|15.88|17.63|15.95|17.63|15.95|17.55|15.88|0
1759346400000|2025-10-01 19:20:00|17.62|15.94|17.61|15.94|17.64|15.96|17.56|15.89|0
1759346700000|2025-10-01 19:25:00|17.62|15.95|17.56|15.89|17.65|15.97|17.53|15.86|0
1759347000000|2025-10-01 19:30:00|17.57|15.9|17.56|15.89|17.61|15.94|17.54|15.87|0
1759347300000|2025-10-01 19:35:00|17.57|15.9|17.62|15.94|17.64|15.96|17.57|15.9|0
1759347600000|2025-10-01 19:40:00|17.63|15.95|17.79|16.09|17.79|16.09|17.61|15.93|0
1759347900000|2025-10-01 19:45:00|17.76|16.07|17.71|16.02|17.83|16.13|17.69|16.01|0
1759348200000|2025-10-01 19:50:00|17.69|16.01|17.85|16.15|17.85|16.15|17.67|15.99|0
1759348500000|2025-10-01 19:55:00|17.81|16.12|17.78|16.09|17.9|16.19|17.7|16.01|0
1759348800000|2025-10-01 20:00:00|17.8|16.1|17.86|16.16|17.89|16.19|17.77|16.07|0
1759349100000|2025-10-01 20:05:00|17.88|16.17|17.97|16.26|17.99|16.28|17.87|16.16|0
1759349400000|2025-10-01 20:10:00|17.98|16.27|18.03|16.32|18.03|16.32|17.96|16.25|0
1759349700000|2025-10-01 20:15:00|18.04|16.31|17.97|16.26|18.04|16.31|17.96|16.25|0
1759350000000|2025-10-01 20:20:00|17.98|16.27|17.99|16.28|17.99|16.28|17.94|16.24|0
1759350300000|2025-10-01 20:25:00|17.98|16.27|17.98|16.27|18.01|16.29|17.98|16.26|0
1759350600000|2025-10-01 20:30:00|17.99|16.26|17.97|16.26|17.99|16.27|17.93|16.23|0
1759350900000|2025-10-01 20:35:00|17.96|16.25|17.87|16.17|17.98|16.27|17.86|16.16|0
1759351200000|2025-10-01 20:40:00|17.88|16.18|18.02|16.31|18.05|16.33|17.87|16.18|0
1759351500000|2025-10-01 20:45:00|18.03|16.32|18.03|16.32|18.04|16.32|18.02|16.31|0
1759351800000|2025-10-01 20:50:00|18.04|16.31|18.02|16.3|18.05|16.33|18.02|16.3|0
1759352100000|2025-10-01 20:55:00|18.03|16.31|18.01|16.29|18.03|16.31|17.99|16.28|0
1759352400000|2025-10-01 21:00:00|18|16.3|18|16.29|18|16.3|18|16.29|0
1759352700000|2025-10-01 21:05:00|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.29|0
1759353000000|2025-10-01 21:10:00||16.29||16.29||16.29||16.29|0
1759353300000|2025-10-01 21:15:00|18|16.3|18|16.29|18.01|16.3|18|16.29|0
1759353600000|2025-10-01 21:20:00|18.01|16.28|18|16.28|18.01|16.28|18|16.28|0
1759353900000|2025-10-01 21:25:00|17.99|16.29|18|16.29|18.01|16.29|17.99|16.28|0
1759354200000|2025-10-01 21:30:00|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1759354500000|2025-10-01 21:35:00|18.03||18.03||18.03||18.03||0
1759354800000|2025-10-01 21:40:00|18.04||18.04||18.04||18.04||0
1759355100000|2025-10-01 21:45:00|18.03|16.31|18.03|16.31|18.04|16.31|18.03|16.31|0
1759355400000|2025-10-01 21:50:00|18.02|16.32|18.03|16.31|18.04|16.32|18.02|16.31|0
1759355700000|2025-10-01 21:55:00|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1759356000000|2025-10-01 22:00:00|18|16.29|17.93|16.22|18|16.29|17.93|16.22|0
1759356300000|2025-10-01 22:05:00|17.94|16.23|17.92|16.21|17.96|16.25|17.91|16.2|0
1759356600000|2025-10-01 22:10:00|17.91|16.22|17.91|16.21|17.92|16.22|17.91|16.2|0
1759356900000|2025-10-01 22:15:00|17.92|16.2|17.94|16.23|17.94|16.23|17.92|16.2|0
1759357200000|2025-10-01 22:20:00|17.93|16.22|17.91|16.2|17.93|16.22|17.9|16.2|0
1759357500000|2025-10-01 22:25:00|17.9|16.21|17.91|16.2|17.92|16.21|17.9|16.2|0
1759357800000|2025-10-01 22:30:00|17.9|16.21|17.91|16.21|17.91|16.21|17.9|16.19|0
1759358100000|2025-10-01 22:35:00|17.92|16.22|17.91|16.21|17.94|16.23|17.9|16.2|0
1759358400000|2025-10-01 22:40:00|17.92|16.22|17.91|16.21|17.93|16.22|17.91|16.21|0
1759358700000|2025-10-01 22:45:00|17.9|16.2|17.91|16.2|17.91|16.2|17.9|16.19|0
1759359000000|2025-10-01 22:50:00|17.9|16.21|17.95|16.24|17.95|16.24|17.9|16.2|0
1759359300000|2025-10-01 22:55:00|17.94|16.23|17.95|16.24|17.95|16.24|17.94|16.23|0
1759359600000|2025-10-01 23:00:00|17.94|16.23|17.95|16.24|17.96|16.25|17.92|16.21|0
1759359900000|2025-10-01 23:05:00|17.96|16.25|17.95|16.24|17.97|16.26|17.94|16.24|0
1759360200000|2025-10-01 23:10:00|17.94|16.23|17.93|16.22|17.95|16.24|17.92|16.21|0
1759360500000|2025-10-01 23:15:00|17.92|16.21|17.88|16.18|17.92|16.22|17.87|16.17|0
1759360800000|2025-10-01 23:20:00|17.89|16.19|17.87|16.16|17.89|16.19|17.87|16.16|0
1759361100000|2025-10-01 23:25:00|17.88|16.17|17.88|16.18|17.89|16.19|17.87|16.17|0
1759361400000|2025-10-01 23:30:00|17.89|16.17|17.95|16.24|17.95|16.24|17.88|16.17|0
1759361700000|2025-10-01 23:35:00|17.96|16.25|17.94|16.24|17.99|16.28|17.94|16.24|0
1759362000000|2025-10-01 23:40:00|17.95|16.23|17.92|16.21|17.95|16.23|17.91|16.21|0
1759362300000|2025-10-01 23:45:00|17.91|16.22|17.94|16.23|17.94|16.23|17.91|16.2|0
1759362600000|2025-10-01 23:50:00|17.95|16.24|17.91|16.2|17.95|16.24|17.91|16.2|0
1759362900000|2025-10-01 23:55:00|17.89|16.21|17.9|16.2|17.92|16.21|17.87|16.17|0
1759363200000|2025-10-02 00:00:00|17.88|16.19|17.9|16.2|17.92|16.21|17.86|16.16|0
1759363500000|2025-10-02 00:05:00|17.88|16.18|17.89|16.18|17.89|16.19|17.86|16.16|0
1759363800000|2025-10-02 00:10:00|17.9|16.19|17.87|16.17|17.92|16.21|17.86|16.16|0
1759364100000|2025-10-02 00:15:00|17.88|16.18|17.93|16.22|17.94|16.23|17.86|16.16|0
1759364400000|2025-10-02 00:20:00|17.88|16.17|17.81|16.12|17.88|16.18|17.8|16.1|0
1759364700000|2025-10-02 00:25:00|17.82|16.11|17.81|16.12|17.84|16.14|17.8|16.1|0
1759365000000|2025-10-02 00:30:00|17.82|16.11|17.81|16.12|17.83|16.14|17.78|16.09|0
1759365300000|2025-10-02 00:35:00|17.82|16.13|17.81|16.12|17.84|16.14|17.81|16.11|0
1759365600000|2025-10-02 00:40:00|17.82|16.11|17.77|16.07|17.82|16.13|17.76|16.07|0
1759365900000|2025-10-02 00:45:00|17.76|16.06|17.72|16.03|17.78|16.08|17.71|16.02|0
1759366200000|2025-10-02 00:50:00|17.71|16.02|17.71|16.03|17.73|16.05|17.61|15.93|0
1759366500000|2025-10-02 00:55:00|17.72|16.02|17.71|16.03|17.73|16.04|17.71|16.02|0
1759366800000|2025-10-02 01:00:00|17.72|16.02|17.76|16.07|17.77|16.08|17.7|16.02|0
1759367100000|2025-10-02 01:05:00|17.75|16.06|17.71|16.02|17.78|16.08|17.7|16.01|0
1759367400000|2025-10-02 01:10:00|17.72|16.03|17.6|15.92|17.72|16.03|17.59|15.92|0
1759367700000|2025-10-02 01:15:00|17.59|15.93|17.61|15.93|17.62|15.95|17.57|15.9|0
1759368000000|2025-10-02 01:20:00|17.6|15.94|17.62|15.95|17.63|15.95|17.6|15.93|0
1759368300000|2025-10-02 01:25:00|17.61|15.94|17.62|15.94|17.63|15.95|17.6|15.93|0
1759368600000|2025-10-02 01:30:00|17.63|15.95|17.66|15.98|17.68|15.99|17.61|15.93|0
1759368900000|2025-10-02 01:35:00|17.67|15.97|17.72|16.03|17.74|16.05|17.66|15.97|0
1759369200000|2025-10-02 01:40:00|17.73|16.04|17.7|16.02|17.73|16.04|17.69|16.01|0
1759369500000|2025-10-02 01:45:00|17.71|16.01|17.65|15.97|17.71|16.03|17.65|15.97|0
1759369800000|2025-10-02 01:50:00|17.66|15.98|17.66|15.98|17.68|15.99|17.63|15.95|0
1759370100000|2025-10-02 01:55:00|17.65|15.97|17.67|15.99|17.69|16.01|17.65|15.97|0
1759370400000|2025-10-02 02:00:00|17.66|15.98|17.67|15.99|17.69|16.01|17.66|15.98|0
1759370700000|2025-10-02 02:05:00|17.68|16|17.7|16.02|17.71|16.02|17.67|15.99|0
1759371000000|2025-10-02 02:10:00|17.67|15.99|17.66|15.98|17.69|16|17.65|15.97|0
1759371300000|2025-10-02 02:15:00|17.65|15.97|17.66|15.98|17.67|15.99|17.65|15.97|0
1759371600000|2025-10-02 02:20:00|17.67|15.99|17.73|16.04|17.75|16.06|17.67|15.99|0
1759371900000|2025-10-02 02:25:00|17.74|16.05|17.72|16.03|17.74|16.05|17.71|16.02|0
1759372200000|2025-10-02 02:30:00|17.71|16.02|17.77|16.08|17.78|16.08|17.69|16.01|0
1759372500000|2025-10-02 02:35:00|17.78|16.09|17.76|16.07|17.78|16.09|17.75|16.06|0
1759372800000|2025-10-02 02:40:00|17.75|16.06|17.76|16.07|17.77|16.08|17.75|16.06|0
1759373100000|2025-10-02 02:45:00|17.77|16.08|17.76|16.07|17.79|16.1|17.76|16.07|0
1759373400000|2025-10-02 02:50:00|17.75|16.06|17.76|16.07|17.78|16.08|17.75|16.06|0
1759373700000|2025-10-02 02:55:00|17.77|16.08|17.77|16.08|17.79|16.09|17.75|16.06|0
1759374000000|2025-10-02 03:00:00|17.78|16.07|17.77|16.08|17.78|16.09|17.75|16.06|0
1759374300000|2025-10-02 03:05:00|17.78|16.09|17.77|16.07|17.79|16.09|17.75|16.06|0
1759374600000|2025-10-02 03:10:00|17.76|16.06|17.77|16.08|17.78|16.08|17.75|16.06|0
1759374900000|2025-10-02 03:15:00|17.78|16.07|17.77|16.08|17.78|16.09|17.75|16.06|0
1759375200000|2025-10-02 03:20:00|17.76|16.07|17.72|16.03|17.78|16.09|17.72|16.03|0
1759375500000|2025-10-02 03:25:00|17.71|16.04|17.73|16.04|17.75|16.06|17.71|16.02|0
1759375800000|2025-10-02 03:30:00|17.74|16.05|17.77|16.08|17.79|16.1|17.72|16.04|0
1759376100000|2025-10-02 03:35:00|17.78|16.09|17.78|16.09|17.79|16.09|17.77|16.07|0
1759376400000|2025-10-02 03:40:00|17.77|16.08|17.76|16.07|17.78|16.08|17.75|16.06|0
1759376700000|2025-10-02 03:45:00|17.77|16.08|17.76|16.07|17.78|16.09|17.76|16.07|0
1759377000000|2025-10-02 03:50:00|17.77|16.08|17.77|16.08|17.78|16.09|17.76|16.07|0
1759377300000|2025-10-02 03:55:00|17.78|16.09|17.78|16.08|17.78|16.09|17.75|16.06|0
1759377600000|2025-10-02 04:00:00|18.21|16.48|17.76|16.07|18.21|16.48|17.76|16.07|0
1759377900000|2025-10-02 04:05:00|17.77|16.06|17.65|15.97|17.78|16.09|17.65|15.97|0
1759378200000|2025-10-02 04:10:00|17.66|15.98|17.69|16|17.69|16|17.65|15.97|0
1759378500000|2025-10-02 04:15:00|17.68|16.01|17.66|15.98|17.71|16.02|17.66|15.98|0
1759378800000|2025-10-02 04:20:00|17.65|15.97|17.77|16.08|17.8|16.1|17.65|15.97|0
1759379100000|2025-10-02 04:25:00|17.78|16.09|17.77|16.07|17.79|16.09|17.76|16.07|0
1759379400000|2025-10-02 04:30:00|17.76|16.08|17.77|16.08|17.78|16.08|17.75|16.06|0
1759379700000|2025-10-02 04:35:00|17.76|16.07|17.78|16.08|17.78|16.08|17.76|16.07|0
1759380000000|2025-10-02 04:40:00|17.77|16.07|17.72|16.04|17.78|16.09|17.71|16.02|0
1759380300000|2025-10-02 04:45:00|17.71|16.03|17.71|16.02|17.72|16.03|17.68|16|0
1759380600000|2025-10-02 04:50:00|17.7|16.03|17.67|15.99|17.73|16.04|17.66|15.98|0
1759380900000|2025-10-02 04:55:00|17.73|16.04|17.72|16.04|17.73|16.04|17.67|15.99|0
1759381200000|2025-10-02 05:00:00|17.7|16.01|17.71|16.02|17.73|16.04|17.69|16|0
1759381500000|2025-10-02 05:05:00|17.72|16.03|17.7|16.01|17.72|16.03|17.67|15.99|0
1759381800000|2025-10-02 05:10:00|17.69|16.02|17.61|15.93|17.7|16.02|17.59|15.91|0
1759382100000|2025-10-02 05:15:00|17.59|15.92|17.6|15.93|17.62|15.94|17.58|15.9|0
1759382400000|2025-10-02 05:20:00|17.61|15.92|17.6|15.92|17.62|15.94|17.59|15.91|0
1759382700000|2025-10-02 05:25:00|17.61|15.93|17.6|15.92|17.61|15.93|17.58|15.91|0
1759383000000|2025-10-02 05:30:00|17.61|15.93|17.6|15.93|17.62|15.94|17.59|15.91|0
1759383300000|2025-10-02 05:35:00|17.59|15.92|17.61|15.94|17.62|15.94|17.59|15.91|0
1759383600000|2025-10-02 05:40:00|17.62|15.93|17.6|15.93|17.62|15.94|17.59|15.91|0
1759383900000|2025-10-02 05:45:00|17.61|15.92|17.6|15.93|17.61|15.93|17.6|15.92|0
1759384200000|2025-10-02 05:50:00|17.59|15.92|17.61|15.93|17.63|15.95|17.59|15.91|0
1759384500000|2025-10-02 05:55:00|17.62|15.94|17.62|15.94|17.63|15.95|17.61|15.93|0
1759384800000|2025-10-02 06:00:00|17.61|15.93|17.67|15.99|17.67|15.99|17.6|15.92|0
1759385100000|2025-10-02 06:05:00|17.68|16|17.69|16|17.69|16|17.61|15.93|0
1759385400000|2025-10-02 06:10:00|17.68|16.01|17.64|15.96|17.7|16.02|17.64|15.96|0
1759385700000|2025-10-02 06:15:00|17.65|15.97|17.67|15.99|17.68|16|17.64|15.96|0
1759386000000|2025-10-02 06:20:00|17.68|16|17.66|15.98|17.69|16.01|17.65|15.97|0
1759386300000|2025-10-02 06:25:00|17.67|15.99|17.67|15.98|17.68|15.99|17.65|15.97|0
1759386600000|2025-10-02 06:30:00|17.66|15.97|17.68|15.99|17.68|16|17.65|15.96|0
1759386900000|2025-10-02 06:35:00|17.67|16|17.67|15.99|17.69|16.01|17.65|15.97|0
1759387200000|2025-10-02 06:40:00|17.68|16|17.66|15.98|17.69|16.01|17.64|15.96|0
1759387500000|2025-10-02 06:45:00|17.65|15.97|17.67|15.98|17.72|16.03|17.64|15.96|0
1759387800000|2025-10-02 06:50:00|17.66|15.99|17.66|15.98|17.68|16|17.66|15.98|0
1759388100000|2025-10-02 06:55:00|17.67|15.99|17.66|15.98|17.68|15.99|17.64|15.96|0
1759388400000|2025-10-02 07:00:00|17.67|15.99|17.66|15.98|17.72|16.04|17.64|15.96|0
1759388700000|2025-10-02 07:05:00|17.67|15.99|17.67|15.99|17.69|16.01|17.6|15.92|0
1759389000000|2025-10-02 07:10:00|17.68|16|17.56|15.89|17.68|16|17.55|15.88|0
1759389300000|2025-10-02 07:15:00|17.57|15.9|17.62|15.94|17.63|15.95|17.55|15.88|0
1759389600000|2025-10-02 07:20:00|17.63|15.95|17.68|16|17.7|16.01|17.6|15.93|0
1759389900000|2025-10-02 07:25:00|17.67|15.99|17.67|15.98|17.68|16|17.63|15.95|0
1759390200000|2025-10-02 07:30:00|17.65|15.97|17.67|15.99|17.69|16|17.65|15.96|0
1759390500000|2025-10-02 07:35:00|17.66|15.98|17.69|16|17.69|16.01|17.63|15.95|0
1759390800000|2025-10-02 07:40:00|17.68|15.99|17.68|16|17.69|16|17.64|15.96|0
1759391100000|2025-10-02 07:45:00|17.67|15.99|17.66|15.98|17.69|16.01|17.65|15.97|0
1759391400000|2025-10-02 07:50:00|17.65|15.97|17.66|15.98|17.68|16|17.64|15.96|0
1759391700000|2025-10-02 07:55:00|17.67|15.97|17.67|15.99|17.67|15.99|17.66|15.97|0
1759392000000|2025-10-02 08:00:00|17.66|15.98|17.53|15.86|17.68|16|17.53|15.86|0
1759392300000|2025-10-02 08:05:00|17.54|15.87|17.5|15.83|17.58|15.91|17.5|15.83|0
1759392600000|2025-10-02 08:10:00|17.51|15.84|17.52|15.85|17.54|15.87|17.5|15.83|0
1759392900000|2025-10-02 08:15:00|17.51|15.84|17.5|15.84|17.53|15.86|17.47|15.8|0
1759393200000|2025-10-02 08:20:00|17.51|15.83|17.53|15.86|17.53|15.86|17.49|15.82|0
1759393500000|2025-10-02 08:25:00|17.52|15.85|17.51|15.84|17.53|15.86|17.49|15.83|0
1759393800000|2025-10-02 08:30:00|17.52|15.85|17.53|15.86|17.53|15.86|17.5|15.83|0
1759394100000|2025-10-02 08:35:00|17.51|15.84|17.52|15.85|17.53|15.86|17.5|15.83|0
1759394400000|2025-10-02 08:40:00|17.51|15.84|17.51|15.84|17.53|15.86|17.5|15.83|0
1759394700000|2025-10-02 08:45:00|17.5|15.85|17.51|15.84|17.53|15.86|17.5|15.83|0
1759395000000|2025-10-02 08:50:00|17.5|15.83|17.51|15.84|17.52|15.85|17.49|15.82|0
1759395300000|2025-10-02 08:55:00|17.5|15.85|17.51|15.84|17.52|15.85|17.49|15.82|0
1759395600000|2025-10-02 09:00:00|17.52|15.85|17.52|15.85|17.54|15.87|17.5|15.83|0
1759395900000|2025-10-02 09:05:00|17.5|15.84|17.5|15.83|17.52|15.85|17.5|15.83|0
1759396200000|2025-10-02 09:10:00|17.51|15.84|17.51|15.84|17.52|15.85|17.49|15.82|0
1759396500000|2025-10-02 09:15:00|17.52|15.85|17.51|15.85|17.52|15.85|17.49|15.82|0
1759396800000|2025-10-02 09:20:00|17.52|15.84|17.52|15.85|17.53|15.86|17.5|15.83|0
1759397100000|2025-10-02 09:25:00|17.53|15.86|17.56|15.89|17.59|15.91|17.53|15.86|0
1759397400000|2025-10-02 09:30:00|17.58|15.9|17.61|15.93|17.67|15.99|17.56|15.89|0
1759397700000|2025-10-02 09:35:00|17.6|15.92|17.62|15.94|17.68|16|17.6|15.92|0
1759398000000|2025-10-02 09:40:00|17.63|15.95|17.6|15.92|17.68|16|17.59|15.92|0
1759398300000|2025-10-02 09:45:00|17.59|15.91|17.61|15.93|17.63|15.95|17.59|15.91|0
1759398600000|2025-10-02 09:50:00|17.62|15.94|17.61|15.93|17.63|15.95|17.6|15.92|0
1759398900000|2025-10-02 09:55:00|17.62|15.94|17.62|15.94|17.63|15.95|17.55|15.88|0
1759399200000|2025-10-02 10:00:00|17.63|15.95|17.5|15.84|17.63|15.95|17.48|15.81|0
1759399500000|2025-10-02 10:05:00|17.51|15.83|17.51|15.84|17.52|15.86|17.49|15.82|0
1759399800000|2025-10-02 10:10:00|17.52|15.85|17.51|15.84|17.53|15.86|17.5|15.83|0
1759400100000|2025-10-02 10:15:00|17.52|15.85|17.52|15.85|17.52|15.85|17.5|15.83|0
1759400400000|2025-10-02 10:20:00|17.51|15.86|17.51|15.85|17.53|15.86|17.5|15.83|0
1759400700000|2025-10-02 10:25:00|17.5|15.84|17.51|15.84|17.53|15.86|17.5|15.83|0
1759401000000|2025-10-02 10:30:00|17.5|15.83|17.5|15.83|17.53|15.86|17.49|15.82|0
1759401300000|2025-10-02 10:35:00|17.51|15.84|17.51|15.84|17.54|15.87|17.49|15.82|0
1759401600000|2025-10-02 10:40:00|17.52|15.85|17.52|15.85|17.53|15.86|17.5|15.83|0
1759401900000|2025-10-02 10:45:00|17.53|15.86|17.5|15.84|17.53|15.86|17.5|15.84|0
1759402200000|2025-10-02 10:50:00|17.51|15.83|17.51|15.85|17.52|15.85|17.5|15.83|0
1759402500000|2025-10-02 10:55:00|17.52|15.84|17.52|15.85|17.52|15.85|17.5|15.83|0
1759402800000|2025-10-02 11:00:00|17.51|15.84|17.5|15.83|17.52|15.85|17.5|15.83|0
1759403100000|2025-10-02 11:05:00|17.51|15.84|17.46|15.8|17.51|15.84|17.44|15.78|0
1759403400000|2025-10-02 11:10:00|17.45|15.79|17.46|15.8|17.47|15.81|17.44|15.78|0
1759403700000|2025-10-02 11:15:00|17.45|15.79|17.45|15.79|17.48|15.81|17.44|15.78|0
1759404000000|2025-10-02 11:20:00|17.46|15.8|17.4|15.74|17.46|15.8|17.39|15.74|0
1759404300000|2025-10-02 11:25:00|17.41|15.75|17.41|15.75|17.41|15.75|17.39|15.74|0
1759404600000|2025-10-02 11:30:00|17.42|15.76|17.4|15.74|17.42|15.76|17.39|15.74|0
1759404900000|2025-10-02 11:35:00|17.39|15.73|17.4|15.74|17.42|15.76|17.39|15.73|0
1759405200000|2025-10-02 11:40:00|17.39|15.75|17.41|15.76|17.41|15.76|17.39|15.73|0
1759405500000|2025-10-02 11:45:00|17.42|15.75|17.41|15.75|17.42|15.76|17.35|15.7|0
1759405800000|2025-10-02 11:50:00|17.42|15.76|17.36|15.71|17.46|15.8|17.34|15.69|0
1759406100000|2025-10-02 11:55:00|17.35|15.7|17.36|15.71|17.37|15.72|17.34|15.69|0
1759406400000|2025-10-02 12:00:00|16.58|15|17.36|15.71|17.42|15.77|16.58|15|0
1759406700000|2025-10-02 12:05:00|17.37|15.7|17.35|15.7|17.37|15.72|17.33|15.68|0
1759407000000|2025-10-02 12:10:00|17.34|15.69|17.35|15.7|17.37|15.72|17.33|15.68|0
1759407300000|2025-10-02 12:15:00|17.36|15.71|17.3|15.66|17.36|15.71|17.29|15.65|0
1759407600000|2025-10-02 12:20:00|17.31|15.67|17.31|15.67|17.32|15.67|17.3|15.65|0
1759407900000|2025-10-02 12:25:00|17.32|15.66|17.3|15.65|17.33|15.68|17.29|15.65|0
1759408200000|2025-10-02 12:30:00|16.88|15.28|17.35|15.7|17.38|15.72|16.88|15.28|0
1759408500000|2025-10-02 12:35:00|17.36|15.71|17.35|15.7|17.37|15.72|17.34|15.69|0
1759408800000|2025-10-02 12:40:00|17.3|15.65|17.37|15.71|17.37|15.71|17.3|15.65|0
1759409100000|2025-10-02 12:45:00|17.36|15.72|17.4|15.75|17.42|15.76|17.34|15.69|0
1759409400000|2025-10-02 12:50:00|17.42|15.76|17.41|15.75|17.43|15.77|17.39|15.73|0
1759409700000|2025-10-02 12:55:00|17.4|15.74|17.39|15.74|17.42|15.77|17.39|15.74|0
1759410000000|2025-10-02 13:00:00|17.4|15.75|17.3|15.65|17.41|15.75|17.28|15.63|0
1759410300000|2025-10-02 13:05:00|17.31|15.66|17.31|15.66|17.32|15.67|17.29|15.64|0
1759410600000|2025-10-02 13:10:00|17.3|15.65|17.31|15.66|17.33|15.68|17.3|15.65|0
1759410900000|2025-10-02 13:15:00|17.3|15.65|17.3|15.65|17.32|15.67|17.28|15.63|0
1759411200000|2025-10-02 13:20:00|17.31|15.66|17.32|15.67|17.32|15.67|17.3|15.65|0
1759411500000|2025-10-02 13:25:00|17.31|15.66|17.34|15.69|17.36|15.71|17.29|15.64|0
1759411800000|2025-10-02 13:30:00|17.41|15.75|17.38|15.72|17.48|15.81|17.26|15.62|0
1759412100000|2025-10-02 13:35:00|17.37|15.74|17.48|15.82|17.51|15.84|17.3|15.65|0
1759412400000|2025-10-02 13:40:00|17.49|15.81|17.7|16.01|17.74|16.05|17.49|15.81|0
1759412700000|2025-10-02 13:45:00|17.71|16.02|17.7|16.02|17.75|16.06|17.52|15.85|0
1759413000000|2025-10-02 13:50:00|17.71|16.01|17.57|15.89|17.76|16.07|17.54|15.87|0
1759413300000|2025-10-02 13:55:00|17.56|15.9|17.62|15.94|17.75|16.06|17.56|15.89|0
1759413600000|2025-10-02 14:00:00|17.63|15.95|17.67|15.99|17.75|16.06|17.57|15.9|0
1759413900000|2025-10-02 14:05:00|17.66|15.98|17.69|16.01|17.75|16.06|17.61|15.93|0
1759414200000|2025-10-02 14:10:00|17.7|16.02|17.8|16.11|17.87|16.17|17.7|16.02|0
1759414500000|2025-10-02 14:15:00|17.81|16.13|17.85|16.15|17.86|16.16|17.73|16.04|0
1759414800000|2025-10-02 14:20:00|17.83|16.14|17.82|16.13|17.86|16.16|17.76|16.07|0
1759415100000|2025-10-02 14:25:00|17.8|16.12|17.72|16.03|17.85|16.15|17.69|16.01|0
1759415400000|2025-10-02 14:30:00|17.71|16.02|17.82|16.12|17.89|16.19|17.67|15.99|0
1759415700000|2025-10-02 14:35:00|17.81|16.11|17.82|16.12|17.88|16.18|17.73|16.04|0
1759416000000|2025-10-02 14:40:00|17.83|16.13|17.93|16.22|17.93|16.22|17.76|16.07|0
1759416300000|2025-10-02 14:45:00|17.9|16.19|18.03|16.31|18.07|16.35|17.88|16.17|0
1759416600000|2025-10-02 14:50:00|18.04|16.32|18.07|16.35|18.07|16.35|18|16.29|0
1759416900000|2025-10-02 14:55:00|18.05|16.33|18.14|16.41|18.18|16.45|18.04|16.32|0
1759417200000|2025-10-02 15:00:00|18.13|16.42|18.3|16.56|18.36|16.61|18.11|16.39|0
1759417500000|2025-10-02 15:05:00|18.27|16.53|18.08|16.36|18.31|16.56|18.03|16.31|0
1759417800000|2025-10-02 15:10:00|18.09|16.37|18.19|16.46|18.21|16.48|17.96|16.25|0
1759418100000|2025-10-02 15:15:00|18.2|16.45|18.19|16.46|18.27|16.53|18.18|16.45|0
1759418400000|2025-10-02 15:20:00|18.2|16.47|18.09|16.37|18.24|16.5|18.05|16.34|0
1759418700000|2025-10-02 15:25:00|18.1|16.38|18.1|16.38|18.12|16.39|18.05|16.33|0
1759419000000|2025-10-02 15:30:00|18.09|16.37|18.21|16.47|18.23|16.5|18.08|16.36|0
1759419300000|2025-10-02 15:35:00|18.19|16.46|18.3|16.56|18.43|16.67|18.15|16.42|0
1759419600000|2025-10-02 15:40:00|18.28|16.54|18.23|16.5|18.31|16.56|18.16|16.43|0
1759419900000|2025-10-02 15:45:00|18.24|16.51|18.25|16.51|18.28|16.54|18.17|16.44|0
1759420200000|2025-10-02 15:50:00|18.24|16.5|18.13|16.4|18.27|16.53|18.11|16.39|0
1759420500000|2025-10-02 15:55:00|18.12|16.39|18|16.28|18.13|16.4|17.97|16.26|0
1759420800000|2025-10-02 16:00:00|18.03|16.31|18.09|16.37|18.13|16.4|18|16.29|0
1759421100000|2025-10-02 16:05:00|18.08|16.36|18.13|16.4|18.23|16.5|18.08|16.36|0
1759421400000|2025-10-02 16:10:00|18.12|16.39|18.18|16.45|18.22|16.48|18.12|16.39|0
1759421700000|2025-10-02 16:15:00|18.17|16.44|18.1|16.37|18.17|16.44|18.06|16.34|0
1759422000000|2025-10-02 16:20:00|18.12|16.38|18.15|16.42|18.16|16.43|18.07|16.35|0
1759422300000|2025-10-02 16:25:00|18.14|16.4|18.07|16.35|18.17|16.44|18.06|16.34|0
1759422600000|2025-10-02 16:30:00|18.08|16.36|18.07|16.35|18.14|16.42|18.06|16.34|0
1759422900000|2025-10-02 16:35:00|18.08|16.36|18.08|16.36|18.15|16.42|18.07|16.35|0
1759423200000|2025-10-02 16:40:00|18.09|16.37|18.19|16.46|18.25|16.51|18.09|16.37|0
1759423500000|2025-10-02 16:45:00|18.2|16.47|18.09|16.37|18.2|16.47|18.03|16.32|0
1759423800000|2025-10-02 16:50:00|18.08|16.36|17.93|16.22|18.08|16.36|17.93|16.22|0
1759424100000|2025-10-02 16:55:00|17.94|16.23|17.98|16.27|18|16.28|17.91|16.21|0
1759424400000|2025-10-02 17:00:00|17.99|16.28|18.02|16.31|18.06|16.34|17.97|16.26|0
1759424700000|2025-10-02 17:05:00|18.03|16.3|17.99|16.28|18.05|16.33|17.96|16.25|0
1759425000000|2025-10-02 17:10:00|17.98|16.27|17.98|16.27|18.05|16.33|17.97|16.26|0
1759425300000|2025-10-02 17:15:00|17.97|16.26|18.03|16.31|18.04|16.32|17.96|16.25|0
1759425600000|2025-10-02 17:20:00|18.02|16.32|17.98|16.26|18.04|16.32|17.96|16.25|0
1759425900000|2025-10-02 17:25:00|17.97|16.27|18.04|16.32|18.06|16.34|17.96|16.25|0
1759426200000|2025-10-02 17:30:00|18.03|16.31|18.03|16.32|18.06|16.34|17.96|16.25|0
1759426500000|2025-10-02 17:35:00|18.04|16.31|17.97|16.26|18.05|16.33|17.97|16.25|0
1759426800000|2025-10-02 17:40:00|17.96|16.25|17.93|16.22|17.98|16.27|17.87|16.17|0
1759427100000|2025-10-02 17:45:00|17.92|16.21|17.99|16.28|18.02|16.31|17.91|16.2|0
1759427400000|2025-10-02 17:50:00|17.98|16.27|17.94|16.23|18|16.28|17.92|16.21|0
1759427700000|2025-10-02 17:55:00|17.95|16.24|17.94|16.23|17.96|16.25|17.87|16.17|0
1759428000000|2025-10-02 18:00:00|17.95|16.24|17.92|16.22|17.95|16.24|17.91|16.21|0
1759428300000|2025-10-02 18:05:00|17.91|16.21|17.88|16.17|17.95|16.24|17.87|16.17|0
1759428600000|2025-10-02 18:10:00|17.87|16.18|17.81|16.11|17.88|16.18|17.81|16.11|0
1759428900000|2025-10-02 18:15:00|17.82|16.12|17.82|16.12|17.88|16.18|17.8|16.11|0
1759429200000|2025-10-02 18:20:00|17.81|16.11|17.84|16.14|17.87|16.17|17.79|16.1|0
1759429500000|2025-10-02 18:25:00|17.85|16.15|17.95|16.24|17.95|16.24|17.84|16.14|0
1759429800000|2025-10-02 18:30:00|17.96|16.25|17.9|16.2|17.98|16.27|17.88|16.18|0
1759430100000|2025-10-02 18:35:00|17.91|16.21|17.89|16.19|17.97|16.25|17.88|16.18|0
1759430400000|2025-10-02 18:40:00|17.9|16.2|17.91|16.2|17.96|16.25|17.88|16.17|0
1759430700000|2025-10-02 18:45:00|17.9|16.21|17.9|16.2|17.94|16.23|17.89|16.18|0
1759431000000|2025-10-02 18:50:00|17.89|16.19|17.95|16.24|17.98|16.27|17.89|16.19|0
1759431300000|2025-10-02 18:55:00|17.96|16.25|17.91|16.2|17.98|16.27|17.89|16.19|0
1759431600000|2025-10-02 19:00:00|17.9|16.19|17.9|16.19|17.92|16.21|17.88|16.18|0
1759431900000|2025-10-02 19:05:00|17.89|16.18|17.9|16.2|17.94|16.23|17.87|16.17|0
1759432200000|2025-10-02 19:10:00|17.91|16.21|17.95|16.24|17.96|16.25|17.89|16.18|0
1759432500000|2025-10-02 19:15:00|17.96|16.25|17.95|16.24|17.99|16.28|17.93|16.22|0
1759432800000|2025-10-02 19:20:00|17.94|16.23|17.94|16.23|18.01|16.29|17.93|16.23|0
1759433100000|2025-10-02 19:25:00|17.95|16.24|17.91|16.2|17.96|16.25|17.88|16.18|0
1759433400000|2025-10-02 19:30:00|17.92|16.21|18.06|16.34|18.06|16.34|17.87|16.17|0
1759433700000|2025-10-02 19:35:00|18.07|16.35|18.1|16.38|18.16|16.43|18.05|16.33|0
1759434000000|2025-10-02 19:40:00|18.11|16.39|18.1|16.38|18.19|16.45|18.1|16.37|0
1759434300000|2025-10-02 19:45:00|18.11|16.37|18|16.29|18.13|16.4|17.99|16.28|0
1759434600000|2025-10-02 19:50:00|18.03|16.31|18.11|16.39|18.12|16.39|17.99|16.28|0
1759434900000|2025-10-02 19:55:00|18.14|16.41|18.12|16.4|18.15|16.42|18.07|16.35|0
1759435200000|2025-10-02 20:00:00|18.07|16.35|18.18|16.44|18.18|16.44|18.07|16.35|0
1759435500000|2025-10-02 20:05:00|18.17|16.43|18.16|16.43|18.17|16.44|18.05|16.33|0
1759435800000|2025-10-02 20:10:00|18.17|16.44|18.1|16.38|18.18|16.45|18.1|16.38|0
1759436100000|2025-10-02 20:15:00|18.11|16.39|18.12|16.39|18.12|16.4|18.05|16.33|0
1759436400000|2025-10-02 20:20:00|18.11|16.4|18.11|16.39|18.14|16.41|18.11|16.38|0
1759436700000|2025-10-02 20:25:00|18.12|16.38|18.11|16.38|18.13|16.4|18.11|16.38|0
1759437000000|2025-10-02 20:30:00|18.1|16.37|18.11|16.39|18.13|16.4|18.09|16.37|0
1759437300000|2025-10-02 20:35:00|18.12|16.4|18.17|16.44|18.19|16.46|18.1|16.37|0
1759437600000|2025-10-02 20:40:00|18.16|16.43|18.16|16.43|18.17|16.44|18.16|16.43|0
1759437900000|2025-10-02 20:45:00|18.15|16.42|18.21|16.47|18.23|16.5|18.15|16.42|0
1759438200000|2025-10-02 20:50:00|18.22|16.48|18.16|16.43|18.22|16.48|18.14|16.41|0
1759438500000|2025-10-02 20:55:00|18.17|16.44|18.17|16.44|18.17|16.44|18.15|16.42|0
1759438800000|2025-10-02 21:00:00|18.18|16.45|18.18|16.45|18.18|16.45|18.17|16.44|0
1759439100000|2025-10-02 21:05:00|18.17|16.44|18.18|16.45|18.18|16.45|18.17|16.44|0
1759440600000|2025-10-02 21:30:00|18.17|16.44|18.16|16.43|18.17|16.44|18.15|16.42|0
1759441200000|2025-10-02 21:40:00|18.15|16.42|18.16|16.43|18.16|16.43|18.15|16.42|0
1759441500000|2025-10-02 21:45:00|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1759441800000|2025-10-02 21:50:00|18.14|16.43|18.15|16.42|18.15|16.43|18.14|16.41|0
1759442100000|2025-10-02 21:55:00|18.16|16.43|18.15|16.42|18.16|16.43|18.15|16.42|0
1759442400000|2025-10-02 22:00:00|18.16|16.43|18.15|16.42|18.19|16.46|18.13|16.4|0
1759442700000|2025-10-02 22:05:00|18.14|16.41|18.15|16.42|18.17|16.44|18.13|16.4|0
1759443000000|2025-10-02 22:10:00|18.14|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1759443300000|2025-10-02 22:15:00|18.13|16.42|18.15|16.42|18.16|16.43|18.13|16.41|0
1759443600000|2025-10-02 22:20:00|18.16|16.43|18.18|16.45|18.18|16.45|18.16|16.43|0
1759443900000|2025-10-02 22:25:00|18.19|16.46|18.21|16.48|18.22|16.48|18.18|16.46|0
1759444200000|2025-10-02 22:30:00|18.22|16.49|18.28|16.54|18.3|16.56|18.21|16.48|0
1759444500000|2025-10-02 22:35:00|18.29|16.55|18.24|16.5|18.31|16.57|18.24|16.5|0
1759444800000|2025-10-02 22:40:00|18.23|16.49|18.18|16.45|18.23|16.49|18.18|16.45|0
1759445100000|2025-10-02 22:45:00|18.19|16.44|18.16|16.43|18.19|16.46|18.16|16.43|0
1759445400000|2025-10-02 22:50:00|18.15|16.42|18.14|16.41|18.15|16.42|18.13|16.4|0
1759445700000|2025-10-02 22:55:00|18.13|16.4|18.14|16.41|18.15|16.42|18.13|16.4|0
1759446000000|2025-10-02 23:00:00|18.13|16.4|18.17|16.44|18.17|16.44|18.13|16.4|0
1759446300000|2025-10-02 23:05:00|18.16|16.43|18.13|16.41|18.16|16.43|18.13|16.41|0
1759446600000|2025-10-02 23:10:00|18.12|16.4|18.08|16.35|18.13|16.4|18.08|16.35|0
1759446900000|2025-10-02 23:15:00|18.07|16.36|18.1|16.38|18.1|16.38|18.07|16.35|0
1759447200000|2025-10-02 23:20:00|18.09|16.37|18.09|16.36|18.1|16.38|18.08|16.36|0
1759447500000|2025-10-02 23:25:00|18.08|16.35|18.07|16.35|18.09|16.35|18.07|16.35|0
1759447800000|2025-10-02 23:30:00|18.08|16.36|18.06|16.34|18.08|16.36|18.06|16.34|0
1759448100000|2025-10-02 23:35:00|18.07|16.35|18.06|16.34|18.08|16.36|18.06|16.34|0
1759448400000|2025-10-02 23:40:00|18.07|16.35|18.06|16.34|18.07|16.35|18.05|16.33|0
1759448700000|2025-10-02 23:45:00|18.07|16.35|18.07|16.35|18.08|16.36|18.06|16.34|0
1759449000000|2025-10-02 23:50:00|18.06|16.34|18.04|16.32|18.07|16.35|18.04|16.32|0
1759449300000|2025-10-02 23:55:00|18.03|16.31|18.02|16.31|18.05|16.33|18.02|16.31|0
1759449600000|2025-10-03 00:00:00|18.04|16.32|18.07|16.35|18.08|16.36|18.02|16.31|0
1759449900000|2025-10-03 00:05:00|18.06|16.34|18.04|16.32|18.07|16.35|18.02|16.3|0
1759450200000|2025-10-03 00:10:00|18.05|16.33|18.04|16.33|18.05|16.33|18|16.28|0
1759450500000|2025-10-03 00:15:00|18.05|16.34|17.94|16.24|18.08|16.36|17.89|16.19|0
1759450800000|2025-10-03 00:20:00|17.95|16.23|17.97|16.25|18|16.28|17.93|16.22|0
1759451100000|2025-10-03 00:25:00|17.96|16.26|17.99|16.28|18.03|16.31|17.96|16.25|0
1759451400000|2025-10-03 00:30:00|18|16.27|17.99|16.28|18.02|16.3|17.99|16.27|0
1759451700000|2025-10-03 00:35:00|18|16.27|17.9|16.2|18|16.27|17.88|16.18|0
1759452000000|2025-10-03 00:40:00|17.91|16.21|17.91|16.2|17.92|16.21|17.89|16.18|0
1759452300000|2025-10-03 00:45:00|17.9|16.21|17.93|16.22|17.93|16.23|17.9|16.19|0
1759452600000|2025-10-03 00:50:00|17.91|16.21|17.91|16.2|17.91|16.21|17.88|16.18|0
1759452900000|2025-10-03 00:55:00|17.92|16.21|17.9|16.19|17.92|16.22|17.89|16.18|0
1759453200000|2025-10-03 01:00:00|17.89|16.2|17.91|16.2|17.92|16.22|17.89|16.19|0
1759453500000|2025-10-03 01:05:00|17.9|16.19|17.89|16.19|17.92|16.21|17.89|16.18|0
1759453800000|2025-10-03 01:10:00|17.9|16.18|17.91|16.21|17.91|16.21|17.89|16.18|0
1759454100000|2025-10-03 01:15:00|17.9|16.2|17.91|16.21|17.92|16.21|17.88|16.18|0
1759454400000|2025-10-03 01:20:00|17.92|16.2|17.91|16.2|17.92|16.21|17.89|16.18|0
1759454700000|2025-10-03 01:25:00|17.92|16.21|17.9|16.19|17.92|16.21|17.89|16.18|0
1759455000000|2025-10-03 01:30:00|17.89|16.2|17.89|16.19|17.91|16.2|17.89|16.18|0
1759455300000|2025-10-03 01:35:00|17.9|16.18|17.9|16.19|17.91|16.21|17.89|16.18|0
1759455600000|2025-10-03 01:40:00|17.89|16.2|17.91|16.21|17.91|16.21|17.88|16.18|0
1759455900000|2025-10-03 01:45:00|17.9|16.2|17.9|16.19|17.92|16.21|17.89|16.18|0
1759456200000|2025-10-03 01:50:00|17.91|16.2|17.86|16.16|17.91|16.2|17.84|16.14|0
1759456500000|2025-10-03 01:55:00|17.85|16.15|17.84|16.14|17.86|16.16|17.83|16.13|0
1759456800000|2025-10-03 02:00:00|17.85|16.15|17.89|16.19|17.89|16.19|17.78|16.09|0
1759457100000|2025-10-03 02:05:00|17.9|16.2|17.89|16.19|17.93|16.22|17.89|16.19|0
1759457400000|2025-10-03 02:10:00|17.9|16.2|17.9|16.2|17.93|16.22|17.89|16.19|0
1759457700000|2025-10-03 02:15:00|17.89|16.19|17.9|16.2|17.91|16.2|17.89|16.19|0
1759458000000|2025-10-03 02:20:00|17.89|16.19|17.9|16.19|17.9|16.2|17.89|16.18|0
1759458300000|2025-10-03 02:25:00|17.91|16.2|17.89|16.19|17.92|16.21|17.88|16.18|0
1759458600000|2025-10-03 02:30:00|17.9|16.18|17.89|16.19|17.91|16.2|17.89|16.18|0
1759458900000|2025-10-03 02:35:00|17.88|16.18|17.91|16.2|17.91|16.21|17.88|16.18|0
1759459200000|2025-10-03 02:40:00|17.9|16.21|17.9|16.2|17.91|16.21|17.9|16.19|0
1759459500000|2025-10-03 02:45:00|17.91|16.19|17.91|16.21|17.92|16.22|17.9|16.19|0
1759459800000|2025-10-03 02:50:00|17.92|16.22|17.91|16.21|17.92|16.22|17.9|16.19|0
1759460100000|2025-10-03 02:55:00|17.9|16.2|17.89|16.19|17.91|16.21|17.89|16.19|0
1759460400000|2025-10-03 03:00:00|17.9|16.2|17.91|16.2|17.92|16.22|17.89|16.18|0
1759460700000|2025-10-03 03:05:00|17.92|16.21|17.85|16.15|17.92|16.22|17.85|16.15|0
1759461000000|2025-10-03 03:10:00|17.86|16.16|17.87|16.17|17.87|16.17|17.84|16.14|0
1759461300000|2025-10-03 03:15:00|17.86|16.16|17.86|16.16|17.87|16.16|17.86|16.16|0
1759461600000|2025-10-03 03:20:00|17.85|16.15|17.85|16.15|17.87|16.16|17.84|16.14|0
1759461900000|2025-10-03 03:25:00|17.86|16.16|17.85|16.15|17.86|16.16|17.84|16.14|0
1759462200000|2025-10-03 03:30:00|17.86|16.16|17.85|16.15|17.86|16.16|17.84|16.14|0
1759462500000|2025-10-03 03:35:00|17.84|16.14|17.85|16.15|17.86|16.16|17.84|16.14|0
1759462800000|2025-10-03 03:40:00|17.84|16.14|17.85|16.15|17.85|16.15|17.84|16.14|0
1759463100000|2025-10-03 03:45:00|17.84|16.16|17.84|16.14|17.86|16.16|17.83|16.13|0
1759463400000|2025-10-03 03:50:00|17.83|16.13|17.8|16.11|17.84|16.14|17.78|16.09|0
1759463700000|2025-10-03 03:55:00|17.81|16.12|17.8|16.1|17.81|16.12|17.78|16.09|0
1759464000000|2025-10-03 04:00:00|17.81|16.12|17.81|16.11|17.82|16.12|17.8|16.11|0
1759464300000|2025-10-03 04:05:00|17.8|16.1|17.81|16.11|17.82|16.12|17.79|16.1|0
1759464600000|2025-10-03 04:10:00|17.82|16.12|17.81|16.12|17.82|16.12|17.8|16.1|0
1759464900000|2025-10-03 04:15:00|17.82|16.11|17.81|16.11|17.82|16.12|17.81|16.11|0
1759465200000|2025-10-03 04:20:00|17.8|16.1|17.8|16.1|17.82|16.12|17.79|16.1|0
1759465500000|2025-10-03 04:25:00|17.81|16.11|17.81|16.11|17.81|16.12|17.8|16.1|0
1759465800000|2025-10-03 04:30:00|17.8|16.12|17.81|16.12|17.82|16.12|17.79|16.1|0
1759466100000|2025-10-03 04:35:00|17.82|16.11|17.81|16.11|17.82|16.11|17.8|16.1|0
1759466400000|2025-10-03 04:40:00|17.8|16.1|17.8|16.11|17.81|16.11|17.79|16.1|0
1759466700000|2025-10-03 04:45:00|17.81|16.12|17.81|16.11|17.82|16.12|17.81|16.11|0
1759467000000|2025-10-03 04:50:00|17.82|16.12|17.8|16.11|17.82|16.12|17.79|16.1|0
1759467300000|2025-10-03 04:55:00|17.81|16.1|17.75|16.06|17.81|16.12|17.75|16.06|0
1759467600000|2025-10-03 05:00:00|17.76|16.05|17.75|16.06|17.76|16.06|17.73|16.04|0
1759467900000|2025-10-03 05:05:00|17.74|16.05|17.74|16.05|17.76|16.07|17.72|16.03|0
1759468200000|2025-10-03 05:10:00|17.73|16.04|17.73|16.04|17.76|16.07|17.73|16.04|0
1759468500000|2025-10-03 05:15:00|17.74|16.05|17.79|16.1|17.8|16.11|17.73|16.05|0
1759468800000|2025-10-03 05:20:00|17.78|16.09|17.79|16.09|17.8|16.11|17.78|16.08|0
1759469100000|2025-10-03 05:25:00|17.78|16.05|17.73|16.04|17.78|16.07|17.73|16.04|0
1759469400000|2025-10-03 05:30:00|17.74|16.05|17.63|15.96|17.75|16.06|17.63|15.96|0
1759469700000|2025-10-03 05:35:00|17.64|15.95|17.74|16.05|17.74|16.05|17.63|15.95|0
1759470000000|2025-10-03 05:40:00|17.73|16.04|17.74|16.05|17.75|16.06|17.73|16.04|0
1759470300000|2025-10-03 05:45:00|17.75|16.06|17.75|16.06|17.77|16.08|17.74|16.05|0
1759470600000|2025-10-03 05:50:00|17.74|16.05|17.75|16.06|17.75|16.06|17.74|16.05|0
1759470900000|2025-10-03 05:55:00|17.76|16.07|17.8|16.11|17.82|16.12|17.74|16.05|0
1759471200000|2025-10-03 06:00:00|17.86|16.15|17.88|16.17|17.92|16.21|17.85|16.15|0
1759471500000|2025-10-03 06:05:00|17.9|16.19|17.84|16.14|17.92|16.21|17.84|16.14|0
1759471800000|2025-10-03 06:10:00|17.83|16.13|17.84|16.14|17.87|16.17|17.82|16.12|0
1759472100000|2025-10-03 06:15:00|17.85|16.15|17.84|16.14|17.86|16.16|17.83|16.14|0
1759472400000|2025-10-03 06:20:00|17.85|16.15|17.85|16.15|17.86|16.16|17.83|16.13|0
1759472700000|2025-10-03 06:25:00|17.84|16.14|17.84|16.14|17.88|16.17|17.84|16.14|0
1759473000000|2025-10-03 06:30:00|17.83|16.13|17.74|16.05|17.86|16.16|17.74|16.05|0
1759473300000|2025-10-03 06:35:00|17.73|16.04|17.74|16.05|17.75|16.06|17.73|16.04|0
1759473600000|2025-10-03 06:40:00|17.75|16.06|17.75|16.06|17.77|16.07|17.74|16.05|0
1759473900000|2025-10-03 06:45:00|17.81|16.11|17.85|16.15|17.85|16.15|17.79|16.09|0
1759474200000|2025-10-03 06:50:00|17.84|16.14|17.74|16.05|17.86|16.16|17.73|16.04|0
1759474500000|2025-10-03 06:55:00|17.73|16.04|17.75|16.06|17.76|16.07|17.72|16.04|0
1759474800000|2025-10-03 07:00:00|17.74|16.05|17.62|15.95|17.76|16.07|17.61|15.93|0
1759475100000|2025-10-03 07:05:00|17.61|15.94|17.71|16.02|17.71|16.03|17.61|15.93|0
1759475400000|2025-10-03 07:10:00|17.7|16.03|17.71|16.02|17.77|16.08|17.68|15.99|0
1759475700000|2025-10-03 07:15:00|17.7|16.01|17.76|16.07|17.76|16.07|17.68|16|0
1759476000000|2025-10-03 07:20:00|17.75|16.06|17.76|16.07|17.76|16.07|17.67|15.99|0
1759476300000|2025-10-03 07:25:00|17.77|16.08|17.75|16.06|17.77|16.08|17.73|16.04|0
1759476600000|2025-10-03 07:30:00|17.76|16.07|17.74|16.05|17.76|16.07|17.72|16.04|0
1759476900000|2025-10-03 07:35:00|17.73|16.04|17.75|16.06|17.76|16.07|17.73|16.04|0
1759477200000|2025-10-03 07:40:00|17.74|16.05|17.76|16.07|17.77|16.08|17.73|16.04|0
1759477500000|2025-10-03 07:45:00|17.75|16.06|17.74|16.05|17.76|16.07|17.73|16.04|0
1759477800000|2025-10-03 07:50:00|17.75|16.06|17.69|16.01|17.75|16.06|17.67|15.99|0
1759478100000|2025-10-03 07:55:00|17.74|16.05|17.75|16.06|17.77|16.08|17.73|16.04|0
1759478400000|2025-10-03 08:00:00|17.74|16.05|17.7|16.01|17.76|16.07|17.68|15.99|0
1759478700000|2025-10-03 08:05:00|17.69|16|17.76|16.06|17.76|16.06|17.68|15.99|0
1759479000000|2025-10-03 08:10:00|17.75|16.07|17.75|16.06|17.77|16.08|17.74|16.05|0
1759479300000|2025-10-03 08:15:00|17.74|16.05|17.75|16.06|17.77|16.08|17.74|16.05|0
1759479600000|2025-10-03 08:20:00|17.74|16.05|17.75|16.06|17.77|16.07|17.74|16.05|0
1759479900000|2025-10-03 08:25:00|17.76|16.07|17.64|15.96|17.76|16.07|17.63|15.95|0
1759480200000|2025-10-03 08:30:00|17.65|15.97|17.71|16.02|17.71|16.02|17.62|15.94|0
1759480500000|2025-10-03 08:35:00|17.69|16.01|17.69|16.01|17.7|16.01|17.68|16|0
1759480800000|2025-10-03 08:40:00|17.7|16.02|17.69|16.01|17.71|16.02|17.65|15.97|0
1759481100000|2025-10-03 08:45:00|17.7|16.02|17.65|15.97|17.71|16.02|17.64|15.96|0
1759481400000|2025-10-03 08:50:00|17.64|15.96|17.64|15.96|17.66|15.98|17.63|15.95|0
1759481700000|2025-10-03 08:55:00|17.63|15.95|17.64|15.96|17.65|15.97|17.63|15.95|0
1759482000000|2025-10-03 09:00:00|17.63|15.95|17.65|15.97|17.66|15.98|17.63|15.95|0
1759482300000|2025-10-03 09:05:00|17.64|15.96|17.64|15.96|17.7|16.01|17.64|15.96|0
1759482600000|2025-10-03 09:10:00|17.63|15.95|17.64|15.96|17.66|15.97|17.63|15.95|0
1759482900000|2025-10-03 09:15:00|17.65|15.97|17.7|16.02|17.71|16.02|17.64|15.96|0
1759483200000|2025-10-03 09:20:00|17.71|16.01|17.69|16|17.71|16.03|17.67|15.99|0
1759483500000|2025-10-03 09:25:00|17.7|16.01|17.7|16.01|17.71|16.02|17.69|16|0
1759483800000|2025-10-03 09:30:00|17.69|16.02|17.65|15.97|17.7|16.02|17.65|15.97|0
1759484100000|2025-10-03 09:35:00|17.68|16|17.64|15.96|17.68|16|17.62|15.94|0
1759484400000|2025-10-03 09:40:00|17.65|15.97|17.65|15.97|17.67|15.98|17.63|15.95|0
1759484700000|2025-10-03 09:45:00|17.64|15.96|17.65|15.97|17.65|15.97|17.62|15.94|0
1759485000000|2025-10-03 09:50:00|17.64|15.96|17.59|15.92|17.65|15.97|17.59|15.91|0
1759485300000|2025-10-03 09:55:00|17.58|15.91|17.58|15.9|17.6|15.92|17.57|15.9|0
1759485600000|2025-10-03 10:00:00|17.57|15.91|17.59|15.91|17.6|15.93|17.57|15.9|0
1759485900000|2025-10-03 10:05:00|17.58|15.92|17.6|15.92|17.6|15.93|17.58|15.9|0
1759486200000|2025-10-03 10:10:00|17.59|15.91|17.7|16.01|17.71|16.02|17.59|15.91|0
1759486500000|2025-10-03 10:15:00|17.69|16.02|17.7|16.01|17.71|16.02|17.68|16|0
1759486800000|2025-10-03 10:20:00|17.65|15.97|17.7|16.01|17.71|16.02|17.63|15.96|0
1759487100000|2025-10-03 10:25:00|17.69|15.96|17.69|16.01|17.71|16.03|17.63|15.95|0
1759487400000|2025-10-03 10:30:00|17.68|16|17.7|16.02|17.72|16.03|17.68|16|0
1759487700000|2025-10-03 10:35:00|17.71|16.01|17.79|16.09|17.81|16.12|17.69|16.01|0
1759488000000|2025-10-03 10:40:00|17.78|16.08|17.74|16.05|17.79|16.1|17.73|16.04|0
1759488300000|2025-10-03 10:45:00|17.73|16.04|17.69|16.01|17.75|16.06|17.68|16|0
1759488600000|2025-10-03 10:50:00|17.7|16|17.7|16.01|17.7|16.02|17.69|16|0
1759488900000|2025-10-03 10:55:00|17.69|16.02|17.74|16.05|17.76|16.07|17.69|16.01|0
1759489200000|2025-10-03 11:00:00|17.75|16.06|17.74|16.05|17.77|16.08|17.72|16.03|0
1759489500000|2025-10-03 11:05:00|17.75|16.06|17.74|16.05|17.76|16.07|17.73|16.04|0
1759489800000|2025-10-03 11:10:00|17.75|16.06|17.8|16.1|17.8|16.11|17.73|16.04|0
1759490100000|2025-10-03 11:15:00|17.79|16.09|17.78|16.09|17.81|16.12|17.78|16.09|0
1759490400000|2025-10-03 11:20:00|17.79|16.1|17.81|16.11|17.82|16.12|17.78|16.09|0
1759490700000|2025-10-03 11:25:00|17.8|16.1|17.84|16.14|17.88|16.18|17.8|16.1|0
1759491000000|2025-10-03 11:30:00|17.83|16.13|17.86|16.16|17.87|16.17|17.82|16.12|0
1759491300000|2025-10-03 11:35:00|17.85|16.15|17.89|16.18|17.92|16.21|17.84|16.14|0
1759491600000|2025-10-03 11:40:00|17.88|16.19|17.84|16.14|17.9|16.19|17.83|16.13|0
1759491900000|2025-10-03 11:45:00|17.85|16.15|17.8|16.1|17.85|16.15|17.77|16.08|0
1759492200000|2025-10-03 11:50:00|17.81|16.11|17.91|16.2|17.92|16.21|17.78|16.08|0
1759492500000|2025-10-03 11:55:00|17.92|16.21|17.95|16.24|17.97|16.25|17.87|16.17|0
1759492800000|2025-10-03 12:00:00|17.96|16.25|17.9|16.19|17.97|16.26|17.88|16.18|0
1759493100000|2025-10-03 12:05:00|17.91|16.2|17.85|16.15|17.92|16.21|17.83|16.13|0
1759493400000|2025-10-03 12:10:00|17.89|16.19|17.9|16.2|17.92|16.21|17.87|16.16|0
1759493700000|2025-10-03 12:15:00|17.91|16.19|17.89|16.19|17.92|16.21|17.88|16.18|0
1759494000000|2025-10-03 12:20:00|17.88|16.18|17.95|16.24|17.97|16.26|17.88|16.18|0
1759494300000|2025-10-03 12:25:00|17.96|16.25|17.94|16.23|17.97|16.26|17.93|16.23|0
1759494600000|2025-10-03 12:30:00|17.95|16.24|17.96|16.25|18|16.29|17.89|16.19|0
1759494900000|2025-10-03 12:35:00|17.98|16.26|17.99|16.27|18.06|16.34|17.98|16.26|0
1759495200000|2025-10-03 12:40:00|18|16.28|18.11|16.39|18.11|16.39|17.99|16.28|0
1759495500000|2025-10-03 12:45:00|18.1|16.38|18.1|16.38|18.16|16.43|18.06|16.34|0
1759495800000|2025-10-03 12:50:00|18.11|16.39|18.1|16.38|18.12|16.4|18.09|16.37|0
1759496100000|2025-10-03 12:55:00|18.11|16.37|18.01|16.29|18.11|16.38|17.99|16.28|0
1759496400000|2025-10-03 13:00:00|18|16.3|18.07|16.35|18.07|16.35|16.77|15.17|0
1759496700000|2025-10-03 13:05:00|18.08|16.34|18|16.29|18.08|16.35|17.99|16.28|0
1759497000000|2025-10-03 13:10:00|18.01|16.3|18.06|16.34|18.07|16.35|18|16.28|0
1759497300000|2025-10-03 13:15:00|18.05|16.33|18|16.29|18.06|16.34|17.98|16.27|0
1759497600000|2025-10-03 13:20:00|17.99|16.28|17.98|16.27|18.02|16.31|17.98|16.27|0
1759497900000|2025-10-03 13:25:00|17.97|16.26|17.97|16.26|18|16.28|17.94|16.23|0
1759498200000|2025-10-03 13:30:00|17.99|16.28|17.75|16.06|17.99|16.28|17.73|16.04|0
1759498500000|2025-10-03 13:35:00|17.73|16.04|17.7|16.02|17.77|16.07|17.65|15.97|0
1759498800000|2025-10-03 13:40:00|17.68|16|17.9|16.19|17.98|16.27|17.68|16|0
1759499100000|2025-10-03 13:45:00|17.89|16.21|17.9|16.2|17.92|16.21|17.77|16.08|0
1759499400000|2025-10-03 13:50:00|17.91|16.19|17.85|16.15|17.91|16.2|17.66|15.98|0
1759499700000|2025-10-03 13:55:00|17.87|16.17|17.94|16.23|17.99|16.28|17.8|16.11|0
1759500000000|2025-10-03 14:00:00|17.96|16.25|18.08|16.36|18.13|16.4|17.93|16.22|0
1759500300000|2025-10-03 14:05:00|18.05|16.33|18.05|16.33|18.14|16.41|17.98|16.26|0
1759500600000|2025-10-03 14:10:00|18.04|16.34|18|16.29|18.07|16.35|17.96|16.25|0
1759500900000|2025-10-03 14:15:00|17.96|16.28|18|16.28|18.04|16.32|17.94|16.23|0
1759501200000|2025-10-03 14:20:00|18.01|16.29|17.98|16.27|18.04|16.32|17.97|16.26|0
1759501500000|2025-10-03 14:25:00|17.99|16.28|17.89|16.19|18.02|16.31|17.85|16.15|0
1759501800000|2025-10-03 14:30:00|17.9|16.18|17.88|16.18|17.93|16.23|17.83|16.13|0
1759502100000|2025-10-03 14:35:00|17.89|16.19|17.81|16.11|17.89|16.19|17.74|16.05|0
1759502400000|2025-10-03 14:40:00|17.8|16.1|17.77|16.08|17.81|16.11|17.66|15.98|0
1759502700000|2025-10-03 14:45:00|17.78|16.09|17.79|16.1|17.83|16.14|17.75|16.06|0
1759503000000|2025-10-03 14:50:00|17.8|16.09|17.79|16.09|17.85|16.15|17.76|16.07|0
1759503300000|2025-10-03 14:55:00|17.81|16.11|17.75|16.06|17.81|16.11|17.72|16.03|0
1759503600000|2025-10-03 15:00:00|17.76|16.07|17.84|16.14|17.88|16.18|17.73|16.04|0
1759503900000|2025-10-03 15:05:00|17.85|16.15|17.84|16.14|17.88|16.18|17.82|16.12|0
1759504200000|2025-10-03 15:10:00|17.83|16.13|17.91|16.2|17.92|16.21|17.83|16.13|0
1759504500000|2025-10-03 15:15:00|17.92|16.21|17.9|16.2|17.97|16.26|17.88|16.18|0
1759504800000|2025-10-03 15:20:00|17.91|16.21|17.79|16.1|17.93|16.22|17.79|16.1|0
1759505100000|2025-10-03 15:25:00|17.8|16.11|17.84|16.14|17.88|16.17|17.79|16.1|0
1759505400000|2025-10-03 15:30:00|17.85|16.15|17.85|16.15|17.88|16.18|17.8|16.1|0
1759505700000|2025-10-03 15:35:00|17.86|16.16|17.85|16.15|17.86|16.16|17.73|16.04|0
1759506000000|2025-10-03 15:40:00|17.86|16.16|17.83|16.13|17.91|16.21|17.8|16.1|0
1759506300000|2025-10-03 15:45:00|17.84|16.14|17.69|16.01|17.86|16.16|17.69|16|0
1759506600000|2025-10-03 15:50:00|17.7|16|17.64|15.96|17.71|16.02|17.59|15.92|0
1759506900000|2025-10-03 15:55:00|17.63|15.95|17.62|15.94|17.66|15.98|17.59|15.91|0
1759507200000|2025-10-03 16:00:00|17.63|15.95|17.63|15.95|17.66|15.98|17.61|15.93|0
1759507500000|2025-10-03 16:05:00|17.64|15.96|17.65|15.97|17.67|15.98|17.61|15.94|0
1759507800000|2025-10-03 16:10:00|17.66|15.96|17.61|15.93|17.68|15.99|17.61|15.93|0
1759508100000|2025-10-03 16:15:00|17.62|15.94|17.63|15.96|17.66|15.97|17.59|15.91|0
1759508400000|2025-10-03 16:20:00|17.64|15.95|17.64|15.96|17.66|15.98|17.63|15.95|0
1759508700000|2025-10-03 16:25:00|17.63|15.95|17.69|16.01|17.7|16.01|17.63|15.95|0
1759509000000|2025-10-03 16:30:00|17.7|16|17.63|15.95|17.72|16.03|17.63|15.95|0
1759509300000|2025-10-03 16:35:00|17.62|15.96|17.65|15.96|17.66|15.98|17.62|15.94|0
1759509600000|2025-10-03 16:40:00|17.64|15.95|17.64|15.96|17.72|16.03|17.61|15.93|0
1759509900000|2025-10-03 16:45:00|17.63|15.95|17.65|15.97|17.67|15.99|17.62|15.94|0
1759510200000|2025-10-03 16:50:00|17.66|15.98|17.63|15.96|17.7|16.02|17.62|15.94|0
1759510500000|2025-10-03 16:55:00|17.64|15.95|17.64|15.96|17.67|15.98|17.61|15.93|0
1759510800000|2025-10-03 17:00:00|17.65|15.97|17.92|16.21|18.05|16.33|17.64|15.96|0
1759511100000|2025-10-03 17:05:00|17.89|16.19|18|16.29|18.11|16.38|17.89|16.19|0
1759511400000|2025-10-03 17:10:00|18.01|16.28|17.79|16.1|18.03|16.31|17.77|16.08|0
1759511700000|2025-10-03 17:15:00|17.81|16.11|18.02|16.3|18.02|16.3|17.79|16.09|0
1759512000000|2025-10-03 17:20:00|18.01|16.31|18.05|16.33|18.07|16.35|17.96|16.25|0
1759512300000|2025-10-03 17:25:00|18.04|16.32|18.13|16.4|18.14|16.41|17.99|16.28|0
1759512600000|2025-10-03 17:30:00|18.14|16.41|18.01|16.29|18.16|16.43|17.98|16.27|0
1759512900000|2025-10-03 17:35:00|18|16.28|17.99|16.28|18.07|16.35|17.96|16.25|0
1759513200000|2025-10-03 17:40:00|18|16.29|18.15|16.42|18.19|16.46|17.99|16.28|0
1759513500000|2025-10-03 17:45:00|18.13|16.4|18.2|16.47|18.3|16.56|18.12|16.39|0
1759513800000|2025-10-03 17:50:00|18.21|16.48|18.57|16.8|18.59|16.82|18.19|16.46|0
1759514100000|2025-10-03 17:55:00|18.58|16.81|18.31|16.57|18.58|16.81|18.25|16.51|0
1759514400000|2025-10-03 18:00:00|18.3|16.56|18.54|16.77|18.58|16.81|18.23|16.5|0
1759514700000|2025-10-03 18:05:00|18.51|16.75|18.45|16.69|18.61|16.84|18.4|16.65|0
1759515000000|2025-10-03 18:10:00|18.44|16.68|18.27|16.53|18.48|16.72|18.19|16.46|0
1759515300000|2025-10-03 18:15:00|18.28|16.54|18.1|16.38|18.29|16.55|18.06|16.34|0
1759515600000|2025-10-03 18:20:00|18.11|16.37|18|16.28|18.11|16.37|17.94|16.23|0
1759515900000|2025-10-03 18:25:00|17.99|16.27|17.96|16.25|18.02|16.3|17.86|16.16|0
1759516200000|2025-10-03 18:30:00|17.94|16.23|18.07|16.35|18.19|16.46|17.9|16.19|0
1759516500000|2025-10-03 18:35:00|18.1|16.38|18.11|16.38|18.16|16.43|18.07|16.35|0
1759516800000|2025-10-03 18:40:00|18.1|16.37|18.11|16.38|18.18|16.44|18.07|16.35|0
1759517100000|2025-10-03 18:45:00|18.1|16.39|18.21|16.48|18.23|16.5|18.1|16.37|0
1759517400000|2025-10-03 18:50:00|18.18|16.47|18.19|16.46|18.25|16.52|18.13|16.41|0
1759517700000|2025-10-03 18:55:00|18.2|16.47|18.01|16.29|18.2|16.47|18.01|16.29|0
1759518000000|2025-10-03 19:00:00|17.99|16.28|18.11|16.39|18.14|16.41|17.97|16.26|0
1759518300000|2025-10-03 19:05:00|18.12|16.42|18.09|16.37|18.15|16.42|18.04|16.32|0
1759518600000|2025-10-03 19:10:00|18.08|16.36|18.05|16.33|18.09|16.37|17.96|16.25|0
1759518900000|2025-10-03 19:15:00|18.06|16.34|18.09|16.37|18.14|16.41|18.05|16.33|0
1759519200000|2025-10-03 19:20:00|18.1|16.36|18.11|16.38|18.14|16.41|18.08|16.35|0
1759519500000|2025-10-03 19:25:00|18.1|16.39|18.1|16.38|18.13|16.41|18.07|16.35|0
1759519800000|2025-10-03 19:30:00|18.11|16.39|18.02|16.3|18.13|16.4|18|16.28|0
1759520100000|2025-10-03 19:35:00|18|16.31|17.99|16.27|18.03|16.32|17.97|16.26|0
1759520400000|2025-10-03 19:40:00|18|16.28|17.9|16.2|18|16.28|17.83|16.13|0
1759520700000|2025-10-03 19:45:00|17.89|16.19|17.89|16.19|17.93|16.23|17.86|16.16|0
1759521000000|2025-10-03 19:50:00|17.92|16.22|18.03|16.31|18.04|16.32|17.92|16.22|0
1759521300000|2025-10-03 19:55:00|18.04|16.32|18.18|16.45|18.24|16.5|18.03|16.31|0
1759521600000|2025-10-03 20:00:00|18.17|16.44|18.33|16.58|18.34|16.59|18.15|16.42|0
1759521900000|2025-10-03 20:05:00|18.32|16.57|18.32|16.58|18.35|16.6|18.29|16.55|0
1759522200000|2025-10-03 20:10:00|18.31|16.57|18.35|16.6|18.38|16.63|18.31|16.57|0
1759710000000|2025-10-06 00:20:00|17.62|15.95|17.65|15.97|17.67|15.99|17.59|15.92|0
1759710300000|2025-10-06 00:25:00|17.64|15.96|17.65|15.97|17.67|15.99|17.64|15.96|0
1759710600000|2025-10-06 00:30:00|17.66|15.98|17.67|15.99|17.68|15.99|17.65|15.97|0
1759710900000|2025-10-06 00:35:00|17.66|15.98|17.67|15.99|17.7|16.01|17.65|15.97|0
1759711200000|2025-10-06 00:40:00|17.66|15.98|17.67|15.99|17.68|15.99|17.65|15.97|0
1759711500000|2025-10-06 00:45:00|17.66|15.98|17.65|15.97|17.68|16|17.65|15.97|0
1759711800000|2025-10-06 00:50:00|17.66|15.98|17.67|15.98|17.68|16|17.65|15.97|0
1759712100000|2025-10-06 00:55:00|17.66|15.97|17.67|15.99|17.67|15.99|17.65|15.97|0
1759712400000|2025-10-06 01:00:00|17.68|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1759712700000|2025-10-06 01:05:00|17.68|15.99|17.66|15.98|17.7|16.01|17.65|15.97|0
1759713000000|2025-10-06 01:10:00|17.65|15.97|17.65|15.97|17.67|15.98|17.65|15.97|0
1759713300000|2025-10-06 01:15:00|17.66|15.98|17.67|15.98|17.67|15.99|17.65|15.97|0
1759713600000|2025-10-06 01:20:00|17.68|15.99|17.67|15.98|17.68|16|17.66|15.98|0
1759713900000|2025-10-06 01:25:00|17.66|15.99|17.65|15.97|17.68|15.99|17.65|15.97|0
1759714200000|2025-10-06 01:30:00|17.66|15.98|17.61|15.93|17.68|16|17.61|15.93|0
1759714500000|2025-10-06 01:35:00|17.6|15.94|17.61|15.93|17.62|15.94|17.6|15.92|0
1759714800000|2025-10-06 01:40:00|17.62|15.94|17.62|15.95|17.63|15.95|17.61|15.93|0
1759715100000|2025-10-06 01:45:00|17.63|15.94|17.62|15.94|17.64|15.96|17.61|15.93|0
1759715400000|2025-10-06 01:50:00|17.61|15.93|17.62|15.94|17.73|16.05|17.6|15.93|0
1759715700000|2025-10-06 01:55:00|17.74|16.05|17.63|15.95|17.75|16.06|17.61|15.93|0
1759716000000|2025-10-06 02:00:00|17.62|15.94|17.57|15.9|17.63|15.95|17.57|15.89|0
1759716300000|2025-10-06 02:05:00|17.58|15.91|17.63|15.95|17.63|15.95|17.56|15.88|0
1759716600000|2025-10-06 02:10:00|17.62|15.94|17.56|15.89|17.62|15.94|17.56|15.89|0
1759716900000|2025-10-06 02:15:00|17.57|15.9|17.57|15.89|17.57|15.9|17.55|15.88|0
1759717200000|2025-10-06 02:20:00|17.56|15.9|17.57|15.9|17.57|15.9|17.56|15.89|0
1759717500000|2025-10-06 02:25:00|17.56|15.89|17.57|15.89|17.58|15.91|17.56|15.89|0
1759717800000|2025-10-06 02:30:00|17.56|15.9|17.57|15.89|17.58|15.9|17.56|15.89|0
1759718100000|2025-10-06 02:35:00|17.56|15.9|17.56|15.89|17.57|15.9|17.56|15.89|0
1759718400000|2025-10-06 02:40:00|17.55|15.88|17.56|15.89|17.56|15.89|17.54|15.87|0
1759718700000|2025-10-06 02:45:00|17.57|15.9|17.56|15.89|17.57|15.9|17.56|15.89|0
1759719000000|2025-10-06 02:50:00|17.55|15.88|17.57|15.89|17.58|15.9|17.55|15.87|0
1759719300000|2025-10-06 02:55:00|17.56|15.9|17.56|15.89|17.56|15.9|17.56|15.89|0
1759719600000|2025-10-06 03:00:00|17.55|15.88|17.46|15.79|17.55|15.88|17.33|15.68|0
1759719900000|2025-10-06 03:05:00|17.45|15.8|17.46|15.8|17.52|15.85|17.45|15.79|0
1759720200000|2025-10-06 03:10:00|17.47|15.81|17.47|15.8|17.47|15.81|17.44|15.78|0
1759720500000|2025-10-06 03:15:00|17.46|15.81|17.47|15.81|17.47|15.81|17.45|15.79|0
1759720800000|2025-10-06 03:20:00|17.48|15.8|17.45|15.79|17.48|15.81|17.44|15.78|0
1759721100000|2025-10-06 03:25:00|17.46|15.8|17.46|15.8|17.46|15.8|17.45|15.79|0
1759721400000|2025-10-06 03:30:00|17.47|15.81|17.46|15.8|17.52|15.85|17.46|15.8|0
1759721700000|2025-10-06 03:35:00|17.47|15.81|17.45|15.79|17.48|15.81|17.45|15.79|0
1759722000000|2025-10-06 03:40:00|17.44|15.78|17.46|15.79|17.47|15.8|17.44|15.78|0
1759722300000|2025-10-06 03:45:00|17.47|15.8|17.46|15.8|17.47|15.8|17.45|15.79|0
1759722600000|2025-10-06 03:50:00|17.45|15.79|17.46|15.8|17.46|15.8|17.44|15.78|0
1759722900000|2025-10-06 03:55:00|17.47|15.81|17.52|15.85|17.52|15.85|17.45|15.78|0
1759723200000|2025-10-06 04:00:00|17.51|15.84|17.56|15.89|17.6|15.92|17.51|15.84|0
1759723500000|2025-10-06 04:05:00|17.57|15.9|17.56|15.89|17.58|15.91|17.56|15.88|0
1759723800000|2025-10-06 04:10:00|17.57|15.88|17.46|15.8|17.57|15.9|17.45|15.79|0
1759724100000|2025-10-06 04:15:00|17.47|15.81|17.51|15.84|17.52|15.85|17.46|15.79|0
1759724400000|2025-10-06 04:20:00|17.5|15.83|17.45|15.79|17.51|15.84|17.45|15.79|0
1759724700000|2025-10-06 04:25:00|17.46|15.78|17.46|15.8|17.48|15.81|17.45|15.78|0
1759725000000|2025-10-06 04:30:00|17.47|15.81|17.47|15.8|17.47|15.81|17.45|15.79|0
1759725300000|2025-10-06 04:35:00|17.46|15.79|17.46|15.8|17.47|15.81|17.45|15.79|0
1759725600000|2025-10-06 04:40:00|17.45|15.79|17.41|15.75|17.47|15.8|17.41|15.75|0
1759725900000|2025-10-06 04:45:00|17.42|15.76|17.41|15.75|17.43|15.77|17.4|15.75|0
1759726200000|2025-10-06 04:50:00|17.4|15.74|17.39|15.74|17.42|15.76|17.39|15.73|0
1759726500000|2025-10-06 04:55:00|17.41|15.75|17.41|15.75|17.42|15.76|17.39|15.74|0
1759726800000|2025-10-06 05:00:00|17.4|15.74|17.4|15.75|17.43|15.77|17.39|15.73|0
1759727100000|2025-10-06 05:05:00|17.41|15.76|17.45|15.79|17.46|15.8|17.4|15.74|0
1759727400000|2025-10-06 05:10:00|17.46|15.78|17.53|15.86|17.53|15.86|17.44|15.78|0
1759727700000|2025-10-06 05:15:00|17.52|15.85|17.51|15.85|17.53|15.86|17.49|15.83|0
1759728000000|2025-10-06 05:20:00|17.52|15.84|17.52|15.85|17.52|15.85|17.5|15.84|0
1759728300000|2025-10-06 05:25:00|17.51|15.84|17.51|15.84|17.53|15.86|17.51|15.84|0
1759728600000|2025-10-06 05:30:00|17.5|15.85|17.51|15.85|17.52|15.85|17.49|15.83|0
1759728900000|2025-10-06 05:35:00|17.52|15.84|17.5|15.83|17.52|15.85|17.5|15.83|0
1759729200000|2025-10-06 05:40:00|17.49|15.84|17.52|15.85|17.53|15.86|17.49|15.83|0
1759729500000|2025-10-06 05:45:00|17.51|15.84|17.52|15.85|17.53|15.86|17.5|15.84|0
1759729800000|2025-10-06 05:50:00|17.53|15.86|17.46|15.79|17.53|15.86|17.46|15.79|0
1759730100000|2025-10-06 05:55:00|17.45|15.8|17.45|15.79|17.47|15.81|17.45|15.79|0
1759730400000|2025-10-06 06:00:00|17.46|15.84|17.61|15.94|17.67|15.99|17.46|15.81|0
1759730700000|2025-10-06 06:05:00|17.62|15.93|17.62|15.94|17.64|15.96|17.61|15.93|0
1759731000000|2025-10-06 06:10:00|17.61|15.95|17.62|15.94|17.64|15.96|17.6|15.92|0
1759731300000|2025-10-06 06:15:00|17.61|15.95|17.52|15.85|17.63|15.96|17.51|15.84|0
1759731600000|2025-10-06 06:20:00|17.53|15.86|17.52|15.85|17.54|15.87|17.5|15.84|0
1759731900000|2025-10-06 06:25:00|17.53|15.86|17.52|15.85|17.68|16|17.5|15.84|0
1759732200000|2025-10-06 06:30:00|17.51|15.86|17.52|15.85|17.53|15.86|17.45|15.79|0
1759732500000|2025-10-06 06:35:00|17.51|15.84|17.53|15.86|17.57|15.89|17.46|15.8|0
1759732800000|2025-10-06 06:40:00|17.52|15.85|17.47|15.81|17.53|15.86|17.45|15.79|0
1759733100000|2025-10-06 06:45:00|17.46|15.8|17.4|15.74|17.48|15.81|17.4|15.74|0
1759733400000|2025-10-06 06:50:00|17.41|15.76|17.41|15.76|17.42|15.76|17.39|15.74|0
1759733700000|2025-10-06 06:55:00|17.42|15.75|17.45|15.79|17.46|15.8|17.4|15.74|0
1759734000000|2025-10-06 07:00:00|17.44|15.78|17.52|15.85|17.52|15.85|17.43|15.77|0
1759734300000|2025-10-06 07:05:00|17.51|15.86|17.52|15.86|17.54|15.87|17.5|15.83|0
1759734600000|2025-10-06 07:10:00|17.51|15.84|17.51|15.85|17.53|15.86|17.5|15.83|0
1759734900000|2025-10-06 07:15:00|17.52|15.86|17.52|15.85|17.54|15.87|17.5|15.83|0
1759735200000|2025-10-06 07:20:00|17.53|15.86|17.53|15.86|17.55|15.88|17.5|15.83|0
1759735500000|2025-10-06 07:25:00|17.52|15.85|17.6|15.93|17.67|15.99|17.5|15.83|0
1759735800000|2025-10-06 07:30:00|17.62|15.92|17.51|15.85|17.63|15.95|17.49|15.83|0
1759736100000|2025-10-06 07:35:00|17.52|15.86|17.56|15.89|17.58|15.91|17.5|15.83|0
1759736400000|2025-10-06 07:40:00|17.57|15.9|17.61|15.93|17.78|16.09|17.53|15.86|0
1759736700000|2025-10-06 07:45:00|17.62|15.94|17.62|15.94|17.7|16.01|17.59|15.92|0
1759737000000|2025-10-06 07:50:00|17.61|15.95|17.62|15.94|17.64|15.96|17.6|15.92|0
1759737300000|2025-10-06 07:55:00|17.61|15.93|17.61|15.93|17.64|15.96|17.59|15.92|0
1759737600000|2025-10-06 08:00:00|17.6|15.92|17.62|15.94|17.66|15.97|17.59|15.91|0
1759737900000|2025-10-06 08:05:00|17.61|15.93|17.55|15.88|17.64|15.96|17.48|15.81|0
1759738200000|2025-10-06 08:10:00|17.54|15.87|17.62|15.94|17.62|15.94|17.54|15.87|0
1759738500000|2025-10-06 08:15:00|17.61|15.93|17.62|15.94|17.64|15.96|17.6|15.93|0
1759738800000|2025-10-06 08:20:00|17.63|15.95|17.61|15.93|17.65|15.97|17.6|15.92|0
1759739100000|2025-10-06 08:25:00|17.62|15.94|17.62|15.94|17.64|15.96|17.61|15.93|0
1759739400000|2025-10-06 08:30:00|17.63|15.95|17.62|15.94|17.63|15.95|17.61|15.93|0
1759739700000|2025-10-06 08:35:00|17.61|15.93|17.62|15.94|17.64|15.96|17.61|15.93|0
1759740000000|2025-10-06 08:40:00|17.63|15.95|17.61|15.94|17.65|15.97|17.6|15.92|0
1759740300000|2025-10-06 08:45:00|17.62|15.93|17.62|15.94|17.65|15.97|17.59|15.92|0
1759740600000|2025-10-06 08:50:00|17.61|15.93|17.6|15.92|17.64|15.96|17.6|15.92|0
1759740900000|2025-10-06 08:55:00|17.59|15.93|17.63|15.95|17.64|15.96|17.59|15.92|0
1759741200000|2025-10-06 09:00:00|17.62|15.94|17.61|15.93|17.63|15.95|17.6|15.92|0
1759741500000|2025-10-06 09:05:00|17.62|15.94|17.61|15.94|17.63|15.95|17.6|15.92|0
1759741800000|2025-10-06 09:10:00|17.62|15.95|17.61|15.93|17.63|15.95|17.61|15.93|0
1759742100000|2025-10-06 09:15:00|17.62|15.94|17.62|15.94|17.62|15.95|17.59|15.92|0
1759742400000|2025-10-06 09:20:00|17.63|15.95|17.56|15.89|17.63|15.95|17.55|15.88|0
1759742700000|2025-10-06 09:25:00|17.57|15.9|17.5|15.83|17.57|15.9|17.5|15.83|0
1759743000000|2025-10-06 09:30:00|17.51|15.84|17.52|15.85|17.52|15.85|17.5|15.83|0
1759743300000|2025-10-06 09:35:00|17.53|15.86|17.51|15.85|17.53|15.86|17.5|15.83|0
1759743600000|2025-10-06 09:40:00|17.5|15.84|17.47|15.8|17.52|15.85|17.45|15.79|0
1759743900000|2025-10-06 09:45:00|17.46|15.81|17.52|15.85|17.53|15.86|17.46|15.8|0
1759744200000|2025-10-06 09:50:00|17.51|15.84|17.5|15.84|17.52|15.85|17.49|15.83|0
1759744500000|2025-10-06 09:55:00|17.51|15.83|17.4|15.75|17.52|15.85|17.4|15.75|0
1759744800000|2025-10-06 10:00:00|17.41|15.74|17.4|15.74|17.42|15.76|17.39|15.73|0
1759745100000|2025-10-06 10:05:00|17.41|15.75|17.4|15.75|17.42|15.76|17.38|15.72|0
1759745400000|2025-10-06 10:10:00|17.41|15.76|17.51|15.84|17.53|15.86|17.41|15.76|0
1759745700000|2025-10-06 10:15:00|17.5|15.85|17.5|15.83|17.53|15.86|17.5|15.83|0
1759746000000|2025-10-06 10:20:00|17.51|15.84|17.51|15.85|17.53|15.86|17.49|15.82|0
1759746300000|2025-10-06 10:25:00|17.52|15.84|17.51|15.84|17.54|15.87|17.49|15.83|0
1759746600000|2025-10-06 10:30:00|17.5|15.83|17.41|15.75|17.51|15.84|17.41|15.75|0
1759746900000|2025-10-06 10:35:00|17.4|15.74|17.41|15.75|17.46|15.8|17.4|15.74|0
1759747200000|2025-10-06 10:40:00|17.4|15.74|17.45|15.79|17.46|15.8|17.4|15.74|0
1759747500000|2025-10-06 10:45:00|17.41|15.75|17.43|15.77|17.43|15.77|17.39|15.74|0
1759747800000|2025-10-06 10:50:00|17.42|15.76|17.44|15.78|17.48|15.82|17.41|15.75|0
1759748100000|2025-10-06 10:55:00|17.45|15.77|17.54|15.87|17.56|15.89|17.4|15.75|0
1759748400000|2025-10-06 11:00:00|17.55|15.88|17.65|15.97|17.66|15.98|17.52|15.85|0
1759748700000|2025-10-06 11:05:00|17.66|15.98|17.75|16.06|17.75|16.06|17.63|15.95|0
1759749000000|2025-10-06 11:10:00|17.76|16.07|17.67|15.99|17.76|16.07|17.64|15.96|0
1759749300000|2025-10-06 11:15:00|17.68|16|17.69|16.01|17.71|16.02|17.63|15.95|0
1759749600000|2025-10-06 11:20:00|17.68|16|17.75|16.06|17.77|16.08|17.68|16|0
1759749900000|2025-10-06 11:25:00|17.74|16.05|17.76|16.07|17.77|16.08|17.73|16.04|0
1759750200000|2025-10-06 11:30:00|17.75|16.06|17.69|16|17.76|16.07|17.63|15.95|0
1759750500000|2025-10-06 11:35:00|17.68|16.01|17.74|16.05|17.76|16.07|17.68|16|0
1759750800000|2025-10-06 11:40:00|17.73|16.04|17.75|16.06|17.77|16.07|17.68|16|0
1759751100000|2025-10-06 11:45:00|17.73|16.04|17.64|15.96|17.73|16.04|17.63|15.95|0
1759751400000|2025-10-06 11:50:00|17.65|15.97|17.66|15.98|17.66|15.98|17.63|15.95|0
1759751700000|2025-10-06 11:55:00|17.65|15.96|17.64|15.96|17.66|15.98|17.63|15.95|0
1759752000000|2025-10-06 12:00:00|17.65|15.97|17.55|15.88|17.67|15.99|17.5|15.83|0
1759752300000|2025-10-06 12:05:00|17.56|15.89|17.54|15.87|17.57|15.9|17.53|15.86|0
1759752600000|2025-10-06 12:10:00|17.53|15.86|17.54|15.87|17.56|15.88|17.52|15.85|0
1759752900000|2025-10-06 12:15:00|17.53|15.86|17.61|15.93|17.61|15.93|17.53|15.86|0
1759753200000|2025-10-06 12:20:00|17.62|15.94|17.6|15.92|17.68|16|17.58|15.91|0
1759753500000|2025-10-06 12:25:00|17.61|15.93|17.58|15.91|17.65|15.97|17.57|15.9|0
1759753800000|2025-10-06 12:30:00|17.59|16.15|17.64|15.96|18.02|16.3|17.59|15.91|0
1759754100000|2025-10-06 12:35:00|17.65|15.97|17.75|16.06|17.8|16.1|17.64|15.96|0
1759754400000|2025-10-06 12:40:00|17.76|16.07|17.74|16.05|17.78|16.08|17.73|16.04|0
1759754700000|2025-10-06 12:45:00|17.75|16.06|17.75|16.06|17.77|16.08|17.73|16.04|0
1759755000000|2025-10-06 12:50:00|17.74|16.05|17.75|16.06|17.76|16.07|17.73|16.04|0
1759755300000|2025-10-06 12:55:00|17.76|16.07|17.75|16.06|17.78|16.08|17.73|16.04|0
1759755600000|2025-10-06 13:00:00|17.76|16.07|17.75|16.06|17.77|16.07|17.73|16.04|0
1759755900000|2025-10-06 13:05:00|17.74|16.05|17.76|16.06|17.77|16.08|17.69|16|0
1759756200000|2025-10-06 13:10:00|17.75|16.05|17.68|16|17.77|16.08|17.68|16|0
1759756500000|2025-10-06 13:15:00|17.67|15.99|17.69|16|17.74|16.05|17.67|15.99|0
1759756800000|2025-10-06 13:20:00|17.68|16.01|17.64|15.96|17.71|16.02|17.63|15.95|0
1759757100000|2025-10-06 13:25:00|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1759757400000|2025-10-06 13:30:00|17.72|16.03|17.72|16.03|17.74|16.05|17.61|15.93|0
1759757700000|2025-10-06 13:35:00|17.73|16.04|17.73|16.04|17.79|16.1|17.65|15.97|0
1759758000000|2025-10-06 13:40:00|17.72|16.03|17.8|16.11|17.84|16.14|17.69|16|0
1759758300000|2025-10-06 13:45:00|17.81|16.12|17.67|15.99|17.83|16.13|17.65|15.97|0
1759758600000|2025-10-06 13:50:00|17.7|16.02|17.85|16.15|17.87|16.17|17.69|16|0
1759758900000|2025-10-06 13:55:00|17.84|16.14|17.88|16.18|17.95|16.24|17.83|16.13|0
1759759200000|2025-10-06 14:00:00|17.9|16.2|17.89|16.19|18.03|16.31|17.86|16.16|0
1759759500000|2025-10-06 14:05:00|17.88|16.18|17.99|16.28|18.01|16.29|17.88|16.18|0
1759759800000|2025-10-06 14:10:00|17.98|16.27|17.78|16.09|18.03|16.32|17.77|16.08|0
1759760100000|2025-10-06 14:15:00|17.79|16.08|17.85|16.15|17.86|16.16|17.77|16.08|0
1759760400000|2025-10-06 14:20:00|17.84|16.14|17.79|16.1|17.89|16.19|17.76|16.07|0
1759760700000|2025-10-06 14:25:00|17.78|16.09|17.78|16.09|17.83|16.13|17.77|16.08|0
1759761000000|2025-10-06 14:30:00|17.79|16.08|17.81|16.12|17.83|16.13|17.76|16.06|0
1759761300000|2025-10-06 14:35:00|17.8|16.11|17.79|16.09|17.84|16.14|17.75|16.06|0
1759761600000|2025-10-06 14:40:00|17.81|16.1|17.8|16.1|17.89|16.19|17.75|16.06|0
1759761900000|2025-10-06 14:45:00|17.79|16.09|17.69|16.01|17.85|16.15|17.68|16|0
1759762200000|2025-10-06 14:50:00|17.7|16.02|17.74|16.05|17.78|16.09|17.68|16|0
1759762500000|2025-10-06 14:55:00|17.76|16.06|17.73|16.05|17.77|16.07|17.72|16.03|0
1759762800000|2025-10-06 15:00:00|17.74|16.06|17.64|15.96|17.76|16.07|17.63|15.95|0
1759763100000|2025-10-06 15:05:00|17.63|15.95|17.65|15.97|17.66|15.98|17.57|15.9|0
1759763400000|2025-10-06 15:10:00|17.66|15.98|17.65|15.97|17.69|16|17.56|15.89|0
1759763700000|2025-10-06 15:15:00|17.64|15.96|17.6|15.92|17.66|15.98|17.57|15.9|0
1759764000000|2025-10-06 15:20:00|17.59|15.97|17.64|15.96|17.66|15.98|17.57|15.89|0
1759764300000|2025-10-06 15:25:00|17.65|15.97|17.59|15.92|17.66|15.98|17.57|15.9|0
1759764600000|2025-10-06 15:30:00|17.58|15.91|17.58|15.91|17.62|15.94|17.57|15.9|0
1759764900000|2025-10-06 15:35:00|17.59|15.92|17.54|15.87|17.6|15.93|17.53|15.86|0
1759765200000|2025-10-06 15:40:00|17.53|15.86|17.6|15.92|17.63|15.95|17.52|15.85|0
1759765500000|2025-10-06 15:45:00|17.59|15.91|17.54|15.87|17.59|15.92|17.48|15.81|0
1759765800000|2025-10-06 15:50:00|17.53|15.86|17.58|15.91|17.65|15.97|17.52|15.85|0
1759766100000|2025-10-06 15:55:00|17.59|15.92|17.6|15.92|17.6|15.93|17.54|15.87|0
1759766400000|2025-10-06 16:00:00|17.59|15.91|17.68|16|17.69|16.01|17.58|15.91|0
1759766700000|2025-10-06 16:05:00|17.67|15.99|17.65|15.97|17.71|16.02|17.62|15.94|0
1759767000000|2025-10-06 16:10:00|17.66|15.98|17.74|16.05|17.77|16.08|17.65|15.97|0
1759767300000|2025-10-06 16:15:00|17.75|16.06|17.69|16.01|17.77|16.08|17.68|15.99|0
1759767600000|2025-10-06 16:20:00|17.68|16|17.58|15.91|17.74|16.05|17.58|15.91|0
1759767900000|2025-10-06 16:25:00|17.57|15.9|17.59|15.91|17.6|15.93|17.57|15.9|0
1759768200000|2025-10-06 16:30:00|17.6|15.92|17.64|15.96|17.64|15.96|17.56|15.89|0
1759768500000|2025-10-06 16:35:00|17.65|15.97|17.6|15.92|17.69|16.01|17.59|15.91|0
1759768800000|2025-10-06 16:40:00|17.64|15.96|17.62|15.94|17.67|15.98|17.62|15.94|0
1759769100000|2025-10-06 16:45:00|17.61|15.93|17.59|15.92|17.65|15.97|17.57|15.9|0
1759769400000|2025-10-06 16:50:00|17.6|15.96|17.59|15.91|17.66|15.97|17.57|15.89|0
1759769700000|2025-10-06 16:55:00|17.58|15.92|17.64|15.96|17.65|15.97|17.55|15.88|0
1759770000000|2025-10-06 17:00:00|17.7|16.01|17.71|16.02|17.77|16.07|17.67|15.99|0
1759770300000|2025-10-06 17:05:00|17.7|16.03|17.76|16.07|17.76|16.07|17.7|16.01|0
1759770600000|2025-10-06 17:10:00|17.77|16.08|17.69|16|17.77|16.08|17.68|16|0
1759770900000|2025-10-06 17:15:00|17.68|16.01|17.69|16|17.75|16.06|17.66|15.98|0
1759771200000|2025-10-06 17:20:00|17.68|16.01|17.53|15.86|17.68|16.01|17.53|15.86|0
1759771500000|2025-10-06 17:25:00|17.54|15.87|17.59|15.92|17.6|15.92|17.48|15.81|0
1759771800000|2025-10-06 17:30:00|17.58|15.91|17.54|15.87|17.61|15.94|17.51|15.84|0
1759772100000|2025-10-06 17:35:00|17.55|15.88|17.49|15.82|17.61|15.94|17.48|15.82|0
1759772400000|2025-10-06 17:40:00|17.48|15.81|17.58|15.91|17.58|15.91|17.47|15.81|0
1759772700000|2025-10-06 17:45:00|17.59|15.92|17.54|15.87|17.63|15.95|17.54|15.87|0
1759773000000|2025-10-06 17:50:00|17.53|15.86|17.48|15.81|17.55|15.88|17.46|15.8|0
1759773300000|2025-10-06 17:55:00|17.49|15.82|17.49|15.82|17.49|15.83|17.47|15.8|0
1759773600000|2025-10-06 18:00:00|17.51|15.83|17.5|15.83|17.56|15.88|17.47|15.8|0
1759773900000|2025-10-06 18:05:00|17.49|15.84|17.55|15.88|17.56|15.89|17.49|15.82|0
1759774200000|2025-10-06 18:10:00|17.56|15.89|17.54|15.87|17.56|15.89|17.47|15.81|0
1759774500000|2025-10-06 18:15:00|17.53|15.86|17.59|15.92|17.66|15.98|17.53|15.86|0
1759774800000|2025-10-06 18:20:00|17.6|15.91|17.59|15.91|17.66|15.98|17.57|15.9|0
1759775100000|2025-10-06 18:25:00|17.58|15.92|17.54|15.87|17.6|15.93|17.48|15.81|0
1759775400000|2025-10-06 18:30:00|17.53|15.86|17.49|15.83|17.53|15.86|17.47|15.81|0
1759775700000|2025-10-06 18:35:00|17.5|15.82|17.49|15.83|17.52|15.85|17.47|15.81|0
1759776000000|2025-10-06 18:40:00|17.5|15.82|17.55|15.88|17.56|15.89|17.5|15.82|0
1759776300000|2025-10-06 18:45:00|17.56|15.89|17.56|15.89|17.56|15.89|17.48|15.82|0
1759776600000|2025-10-06 18:50:00|17.55|15.88|17.5|15.83|17.56|15.89|17.49|15.82|0
1759776900000|2025-10-06 18:55:00|17.49|15.82|17.48|15.82|17.56|15.89|17.48|15.82|0
1759777200000|2025-10-06 19:00:00|17.49|15.83|17.59|15.91|17.61|15.93|17.49|15.83|0
1759777500000|2025-10-06 19:05:00|17.6|15.92|17.58|15.9|17.61|15.93|17.57|15.9|0
1759777800000|2025-10-06 19:10:00|17.57|15.91|17.55|15.87|17.61|15.93|17.53|15.86|0
1759778100000|2025-10-06 19:15:00|17.54|15.88|17.53|15.86|17.56|15.89|17.49|15.82|0
1759778400000|2025-10-06 19:20:00|17.54|15.87|17.54|15.87|17.56|15.89|17.51|15.85|0
1759778700000|2025-10-06 19:25:00|17.53|15.86|17.54|15.87|17.57|15.89|17.48|15.82|0
1759779000000|2025-10-06 19:30:00|17.55|15.88|17.54|15.87|17.59|15.91|17.51|15.85|0
1759779300000|2025-10-06 19:35:00|17.55|15.88|17.53|15.86|17.56|15.88|17.52|15.85|0
1759779600000|2025-10-06 19:40:00|17.52|15.85|17.52|15.85|17.57|15.9|17.48|15.81|0
1759779900000|2025-10-06 19:45:00|17.53|15.86|17.47|15.81|17.56|15.89|17.47|15.8|0
1759780200000|2025-10-06 19:50:00|17.46|15.8|17.4|15.75|17.52|15.85|17.36|15.71|0
1759780500000|2025-10-06 19:55:00|17.41|15.76|17.56|15.89|17.57|15.9|17.38|15.72|0
1759780800000|2025-10-06 20:00:00|17.57|15.9|17.54|15.87|17.59|15.92|17.47|15.8|0
1759781100000|2025-10-06 20:05:00|17.55|15.88|17.54|15.87|17.6|15.92|17.53|15.86|0
1759781400000|2025-10-06 20:10:00|17.55|15.88|17.53|15.86|17.6|15.92|17.53|15.86|0
1759781700000|2025-10-06 20:15:00|17.54|15.87|17.48|15.82|17.55|15.88|17.48|15.81|0
1759782000000|2025-10-06 20:20:00|17.49|15.83|17.49|15.82|17.5|15.83|17.47|15.81|0
1759782300000|2025-10-06 20:25:00|17.48|15.83|17.49|15.82|17.49|15.83|17.48|15.81|0
1759782600000|2025-10-06 20:30:00|17.48|15.83|17.5|15.83|17.5|15.83|17.46|15.8|0
1759782900000|2025-10-06 20:35:00|17.49|15.82|17.48|15.82|17.5|15.84|17.48|15.81|0
1759783200000|2025-10-06 20:40:00|17.49|15.81|17.48|15.82|17.51|15.84|17.47|15.81|0
1759783500000|2025-10-06 20:45:00|17.49|15.83|17.49|15.82|17.5|15.83|17.48|15.81|0
1759783800000|2025-10-06 20:50:00|17.48|15.83|17.49|15.82|17.5|15.83|17.48|15.81|0
1759784100000|2025-10-06 20:55:00|17.48|15.81|17.48|15.81|17.51|15.84|17.47|15.81|0
1759784400000|2025-10-06 21:00:00|17.49|15.82|17.49|15.82|17.49|15.83|17.48|15.82|0
1759784700000|2025-10-06 21:05:00|17.5|15.83|17.5|15.83|17.51|15.84|17.5|15.82|0
1759785000000|2025-10-06 21:10:00|17.51|15.84|17.5|15.84|17.51|15.85|17.5|15.83|0
1759785300000|2025-10-06 21:15:00|17.49|15.83|17.49|15.82|17.5|15.83|17.49|15.82|0
1759785600000|2025-10-06 21:20:00|17.48|15.81|17.49|15.82|17.5|15.83|17.48|15.81|0
1759786200000|2025-10-06 21:30:00||15.83||15.82||15.83||15.82|0
1759786500000|2025-10-06 21:35:00||15.83||15.82||15.83||15.82|0
1759786800000|2025-10-06 21:40:00|17.48|15.81|17.49|15.82|17.49|15.82|17.48|15.81|0
1759787100000|2025-10-06 21:45:00|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1759787700000|2025-10-06 21:55:00|17.49|15.82|17.49|15.83|17.5|15.83|17.49|15.82|0
1759788000000|2025-10-06 22:00:00|17.46|15.8|17.48|15.81|17.48|15.82|17.42|15.76|0
1759788300000|2025-10-06 22:05:00|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1759788600000|2025-10-06 22:10:00|17.44|15.78|17.46|15.8|17.47|15.81|17.42|15.76|0
1759788900000|2025-10-06 22:15:00||15.79||15.79||15.8||15.79|0
1759789200000|2025-10-06 22:20:00|17.45|15.8|17.44|15.78|17.46|15.8|17.43|15.77|0
1759789500000|2025-10-06 22:25:00|17.45|15.79|17.47|15.81|17.48|15.81|17.44|15.78|0
1759789800000|2025-10-06 22:30:00|17.48|15.8|17.51|15.84|17.51|15.84|17.47|15.8|0
1759790100000|2025-10-06 22:35:00|17.52|15.85|17.56|15.89|17.56|15.89|17.51|15.84|0
1759790400000|2025-10-06 22:40:00|17.57|15.9|17.63|15.95|17.65|15.97|17.56|15.89|0
1759790700000|2025-10-06 22:45:00|17.64|15.96|17.61|15.93|17.64|15.96|17.6|15.93|0
1759791000000|2025-10-06 22:50:00|17.6|15.94|17.66|15.98|17.66|15.98|17.6|15.93|0
1759791300000|2025-10-06 22:55:00|17.67|15.99|17.75|16.06|17.78|16.09|17.67|15.99|0
1759791600000|2025-10-06 23:00:00|17.76|16.07|17.78|16.08|17.78|16.09|17.73|16.05|0
1759791900000|2025-10-06 23:05:00|17.77|16.09|17.77|16.08|17.81|16.11|17.76|16.07|0
1759792200000|2025-10-06 23:10:00|17.76|16.07|17.76|16.06|17.78|16.08|17.74|16.05|0
1759792500000|2025-10-06 23:15:00|17.77|16.07|17.73|16.04|17.77|16.08|17.73|16.04|0
1759792800000|2025-10-06 23:20:00|17.74|16.05|17.7|16.01|17.75|16.06|17.68|16|0
1759793100000|2025-10-06 23:25:00|17.69|16.02|17.72|16.03|17.72|16.03|17.69|16.01|0
1759793400000|2025-10-06 23:30:00|17.71|16.02|17.73|16.04|17.75|16.06|17.71|16.02|0
1759793700000|2025-10-06 23:35:00|17.74|16.05|17.69|16|17.75|16.06|17.68|15.99|0
1759794000000|2025-10-06 23:40:00|17.68|16.01|17.69|16.01|17.7|16.01|17.68|15.99|0
1759794300000|2025-10-06 23:45:00|17.68|16|17.7|16.01|17.72|16.04|17.68|16|0
1759794600000|2025-10-06 23:50:00|17.69|16|17.72|16.03|17.72|16.03|17.69|16|0
1759794900000|2025-10-06 23:55:00|17.73|16.04|17.74|16.05|17.76|16.07|17.72|16.03|0
1759795200000|2025-10-07 00:00:00|17.75|16.06|17.75|16.06|17.77|16.08|17.71|16.02|0
1759795500000|2025-10-07 00:05:00|17.74|16.05|17.77|16.08|17.78|16.08|17.74|16.05|0
1759795800000|2025-10-07 00:10:00|17.76|16.07|17.77|16.08|17.81|16.11|17.76|16.07|0
1759796100000|2025-10-07 00:15:00|17.76|16.07|17.68|16|17.77|16.08|17.66|15.98|0
1759796400000|2025-10-07 00:20:00|17.69|15.99|17.7|16.02|17.71|16.02|17.67|15.99|0
1759796700000|2025-10-07 00:25:00|17.71|16.01|17.69|16|17.72|16.03|17.69|16|0
1759797000000|2025-10-07 00:30:00|17.68|16.01|17.7|16.01|17.73|16.04|17.68|16|0
1759797300000|2025-10-07 00:35:00|17.69|16|17.7|16.02|17.71|16.02|17.68|16|0
1759797600000|2025-10-07 00:40:00|17.71|16.01|17.7|16.02|17.71|16.03|17.68|15.99|0
1759797900000|2025-10-07 00:45:00|17.69|16.01|17.7|16.02|17.71|16.02|17.68|15.99|0
1759798200000|2025-10-07 00:50:00|17.71|16.01|17.69|16.01|17.71|16.03|17.67|15.99|0
1759798500000|2025-10-07 00:55:00|17.7|16|17.7|16.02|17.7|16.02|17.68|16|0
1759798800000|2025-10-07 01:00:00|17.69|16.01|17.69|16.01|17.72|16.03|17.67|15.99|0
1759799100000|2025-10-07 01:05:00|17.7|16|17.64|15.96|17.7|16.01|17.62|15.94|0
1759799400000|2025-10-07 01:10:00|17.63|15.95|17.64|15.96|17.67|15.98|17.62|15.94|0
1759799700000|2025-10-07 01:15:00|17.65|15.97|17.65|15.97|17.66|15.98|17.63|15.95|0
1759800000000|2025-10-07 01:20:00|17.64|15.96|17.64|15.96|17.66|15.97|17.61|15.94|0
1759800300000|2025-10-07 01:25:00|17.63|15.95|17.58|15.91|17.64|15.96|17.56|15.89|0
1759800600000|2025-10-07 01:30:00|17.59|15.92|17.59|15.92|17.6|15.93|17.57|15.9|0
1759800900000|2025-10-07 01:35:00|17.6|15.91|17.59|15.92|17.61|15.93|17.57|15.9|0
1759801200000|2025-10-07 01:40:00|17.58|15.91|17.58|15.91|17.61|15.93|17.58|15.91|0
1759801500000|2025-10-07 01:45:00|17.57|15.9|17.6|15.92|17.61|15.93|17.56|15.89|0
1759801800000|2025-10-07 01:50:00|17.61|15.93|17.59|15.91|17.61|15.94|17.57|15.9|0
1759802100000|2025-10-07 01:55:00|17.58|15.92|17.58|15.91|17.6|15.93|17.57|15.9|0
1759802400000|2025-10-07 02:00:00|17.59|15.92|17.58|15.91|17.6|15.92|17.57|15.9|0
1759802700000|2025-10-07 02:05:00|17.59|15.9|17.55|15.88|17.6|15.92|17.54|15.87|0
1759803000000|2025-10-07 02:10:00|17.53|15.86|17.54|15.87|17.56|15.89|17.53|15.86|0
1759803300000|2025-10-07 02:15:00|17.53|15.86|17.55|15.88|17.56|15.88|17.53|15.86|0
1759803600000|2025-10-07 02:20:00|17.53|15.86|17.54|15.87|17.56|15.89|17.53|15.86|0
1759803900000|2025-10-07 02:25:00|17.53|15.86|17.54|15.87|17.55|15.88|17.52|15.85|0
1759804200000|2025-10-07 02:30:00|17.53|15.86|17.54|15.87|17.55|15.88|17.53|15.86|0
1759804500000|2025-10-07 02:35:00|17.55|15.88|17.54|15.87|17.56|15.89|17.53|15.86|0
1759804800000|2025-10-07 02:40:00|17.55|15.88|17.56|15.88|17.56|15.89|17.53|15.86|0
1759805100000|2025-10-07 02:45:00|17.54|15.87|17.54|15.87|17.55|15.88|17.53|15.86|0
1759805400000|2025-10-07 02:50:00|17.53|15.86|17.54|15.87|17.55|15.88|17.53|15.86|0
1759805700000|2025-10-07 02:55:00|17.53|15.86|17.54|15.87|17.55|15.88|17.53|15.86|0
1759806000000|2025-10-07 03:00:00|17.55|15.88|17.54|15.87|17.55|15.88|17.52|15.85|0
1759806300000|2025-10-07 03:05:00|17.55|15.88|17.55|15.88|17.55|15.88|17.54|15.87|0
1759806600000|2025-10-07 03:10:00|17.56|15.89|17.53|15.86|17.56|15.89|17.52|15.85|0
1759806900000|2025-10-07 03:15:00|17.54|15.87|17.54|15.87|17.54|15.87|17.52|15.85|0
1759807200000|2025-10-07 03:20:00|17.55|15.88|17.54|15.87|17.55|15.88|17.52|15.85|0
1759807500000|2025-10-07 03:25:00|17.55|15.88|17.55|15.88|17.55|15.88|17.54|15.87|0
1759807800000|2025-10-07 03:30:00|17.54|15.87|17.49|15.82|17.55|15.88|17.47|15.81|0
1759808100000|2025-10-07 03:35:00|17.54|15.87|17.54|15.87|17.55|15.88|17.49|15.82|0
1759808400000|2025-10-07 03:40:00|17.53|15.86|17.54|15.87|17.55|15.88|17.53|15.86|0
1759808700000|2025-10-07 03:45:00|17.53|15.86|17.54|15.87|17.55|15.88|17.53|15.86|0
1759809000000|2025-10-07 03:50:00|17.53|15.86|17.54|15.87|17.55|15.88|17.53|15.86|0
1759809300000|2025-10-07 03:55:00|17.53|15.86|17.54|15.87|17.55|15.88|17.53|15.86|0
1759809600000|2025-10-07 04:00:00|17.55|15.88|17.54|15.87|17.55|15.88|17.52|15.85|0
1759809900000|2025-10-07 04:05:00|17.53|15.86|17.49|15.82|17.54|15.87|17.47|15.81|0
1759810200000|2025-10-07 04:10:00|17.48|15.81|17.48|15.81|17.5|15.83|17.46|15.8|0
1759810500000|2025-10-07 04:15:00|17.49|15.82|17.48|15.81|17.5|15.83|17.47|15.81|0
1759810800000|2025-10-07 04:20:00|17.49|15.82|17.48|15.81|17.49|15.82|17.46|15.8|0
1759811100000|2025-10-07 04:25:00|17.49|15.82|17.43|15.77|17.49|15.82|17.42|15.76|0
1759811400000|2025-10-07 04:30:00|17.44|15.78|17.42|15.76|17.45|15.79|17.42|15.76|0
1759811700000|2025-10-07 04:35:00|17.43|15.77|17.44|15.78|17.44|15.78|17.43|15.77|0
1759812000000|2025-10-07 04:40:00|17.43|15.77|17.44|15.78|17.46|15.8|17.43|15.77|0
1759812300000|2025-10-07 04:45:00|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1759812600000|2025-10-07 04:50:00|17.42|15.76|17.43|15.77|17.44|15.78|17.42|15.76|0
1759812900000|2025-10-07 04:55:00|17.42|15.76|17.44|15.78|17.44|15.78|17.42|15.76|0
1759813200000|2025-10-07 05:00:00|17.41|15.75|17.45|15.79|17.45|15.79|17.41|15.75|0
1759813500000|2025-10-07 05:05:00|17.44|15.78|17.43|15.77|17.45|15.79|17.42|15.76|0
1759813800000|2025-10-07 05:10:00|17.42|15.76|17.49|15.82|17.49|15.82|17.37|15.72|0
1759814100000|2025-10-07 05:15:00|17.48|15.81|17.49|15.82|17.5|15.83|17.47|15.81|0
1759814400000|2025-10-07 05:20:00|17.48|15.83|17.39|15.73|17.48|15.83|17.38|15.72|0
1759814700000|2025-10-07 05:25:00|17.38|15.72|17.44|15.78|17.49|15.82|17.37|15.72|0
1759815000000|2025-10-07 05:30:00|17.43|15.77|17.44|15.78|17.45|15.79|17.42|15.76|0
1759815300000|2025-10-07 05:35:00|17.43|15.77|17.43|15.77|17.44|15.78|17.43|15.77|0
1759815600000|2025-10-07 05:40:00|17.42|15.76|17.43|15.77|17.45|15.78|17.42|15.76|0
1759815900000|2025-10-07 05:45:00|17.44|15.78|17.44|15.78|17.45|15.78|17.43|15.77|0
1759816200000|2025-10-07 05:50:00|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1759816500000|2025-10-07 05:55:00|17.42|15.76|17.44|15.77|17.45|15.79|17.42|15.76|0
1759816800000|2025-10-07 06:00:00|17.45|15.78|17.48|15.82|17.49|15.83|17.41|15.76|0
1759817100000|2025-10-07 06:05:00|17.47|15.8|17.38|15.73|17.47|15.8|17.36|15.7|0
1759817400000|2025-10-07 06:10:00|17.39|15.74|17.37|15.71|17.4|15.74|17.37|15.71|0
1759817700000|2025-10-07 06:15:00|17.38|15.72|17.38|15.73|17.4|15.75|17.36|15.71|0
1759818000000|2025-10-07 06:20:00|17.37|15.72|17.43|15.77|17.44|15.78|17.37|15.71|0
1759818300000|2025-10-07 06:25:00|17.42|15.76|17.42|15.76|17.45|15.79|17.4|15.75|0
1759818600000|2025-10-07 06:30:00|17.43|15.77|17.48|15.81|17.54|15.87|17.42|15.76|0
1759818900000|2025-10-07 06:35:00|17.47|15.8|17.49|15.83|17.5|15.83|17.46|15.8|0
1759819200000|2025-10-07 06:40:00|17.5|15.82|17.48|15.81|17.5|15.83|17.47|15.8|0
1759819500000|2025-10-07 06:45:00|17.49|15.82|17.48|15.82|17.5|15.83|17.46|15.79|0
1759819800000|2025-10-07 06:50:00|17.47|15.81|17.43|15.77|17.48|15.81|17.42|15.76|0
1759820100000|2025-10-07 06:55:00|17.44|15.78|17.42|15.76|17.44|15.78|17.41|15.75|0
1759820400000|2025-10-07 07:00:00|17.41|15.75|17.47|15.81|17.5|15.83|17.41|15.75|0
1759820700000|2025-10-07 07:05:00|17.48|15.82|17.48|15.82|17.51|15.84|17.46|15.8|0
1759821000000|2025-10-07 07:10:00|17.49|15.81|17.48|15.82|17.51|15.84|17.47|15.81|0
1759821300000|2025-10-07 07:15:00|17.49|15.83|17.55|15.88|17.63|15.95|17.47|15.8|0
1759821600000|2025-10-07 07:20:00|17.56|15.87|17.54|15.87|17.57|15.9|17.51|15.84|0
1759821900000|2025-10-07 07:25:00|17.55|15.88|17.53|15.86|17.56|15.89|17.51|15.85|0
1759822200000|2025-10-07 07:30:00|17.52|15.85|17.55|15.88|17.56|15.89|17.52|15.85|0
1759822500000|2025-10-07 07:35:00|17.56|15.89|17.54|15.87|17.56|15.89|17.52|15.85|0
1759822800000|2025-10-07 07:40:00|17.55|15.88|17.53|15.86|17.56|15.88|17.52|15.85|0
1759823100000|2025-10-07 07:45:00|17.54|15.87|17.53|15.86|17.55|15.88|17.51|15.85|0
1759823400000|2025-10-07 07:50:00|17.54|15.87|17.53|15.86|17.56|15.89|17.52|15.85|0
1759823700000|2025-10-07 07:55:00|17.52|15.85|17.53|15.86|17.54|15.87|17.51|15.85|0
1759824000000|2025-10-07 08:00:00|17.52|15.85|17.59|15.92|17.62|15.94|17.51|15.84|0
1759824300000|2025-10-07 08:05:00|17.58|15.91|17.54|15.87|17.61|15.93|17.53|15.86|0
1759824600000|2025-10-07 08:10:00|17.55|15.86|17.58|15.9|17.6|15.92|17.53|15.86|0
1759824900000|2025-10-07 08:15:00|17.57|15.92|17.55|15.88|17.6|15.92|17.53|15.86|0
1759825200000|2025-10-07 08:20:00|17.54|15.87|17.55|15.88|17.55|15.88|17.52|15.85|0
1759825500000|2025-10-07 08:25:00|17.56|15.89|17.64|15.96|17.66|15.98|17.56|15.88|0
1759825800000|2025-10-07 08:30:00|17.63|15.95|17.64|15.96|17.66|15.98|17.63|15.95|0
1759826100000|2025-10-07 08:35:00|17.66|15.98|17.66|15.98|17.66|15.98|17.61|15.93|0
1759826400000|2025-10-07 08:40:00|17.65|15.97|17.58|15.9|17.66|15.98|17.54|15.87|0
1759826700000|2025-10-07 08:45:00|17.59|15.91|17.59|15.91|17.62|15.94|17.54|15.87|0
1759827000000|2025-10-07 08:50:00|17.6|15.92|17.54|15.87|17.6|15.93|17.53|15.86|0
1759827300000|2025-10-07 08:55:00|17.53|15.86|17.48|15.82|17.54|15.87|17.47|15.81|0
1759827600000|2025-10-07 09:00:00|17.49|15.81|17.49|15.82|17.5|15.83|17.43|15.77|0
1759827900000|2025-10-07 09:05:00|17.5|15.83|17.49|15.82|17.5|15.84|17.43|15.77|0
1759828200000|2025-10-07 09:10:00|17.48|15.81|17.48|15.82|17.49|15.83|17.47|15.81|0
1759828500000|2025-10-07 09:15:00|17.43|15.81|17.44|15.78|17.49|15.83|17.43|15.77|0
1759828800000|2025-10-07 09:20:00|17.43|15.77|17.44|15.77|17.45|15.79|17.42|15.76|0
1759829100000|2025-10-07 09:25:00|17.43|15.78|17.43|15.77|17.44|15.78|17.42|15.76|0
1759829400000|2025-10-07 09:30:00|17.44|15.78|17.44|15.78|17.45|15.78|17.41|15.76|0
1759829700000|2025-10-07 09:35:00|17.43|15.77|17.44|15.78|17.45|15.79|17.41|15.76|0
1759830000000|2025-10-07 09:40:00|17.45|15.79|17.45|15.79|17.45|15.79|17.42|15.76|0
1759830300000|2025-10-07 09:45:00|17.49|15.82|17.43|15.77|17.5|15.83|17.41|15.76|0
1759830600000|2025-10-07 09:50:00|17.44|15.78|17.44|15.78|17.44|15.78|17.42|15.76|0
1759830900000|2025-10-07 09:55:00|17.45|15.77|17.43|15.77|17.45|15.78|17.42|15.76|0
1759831200000|2025-10-07 10:00:00|17.42|15.76|17.5|15.83|17.51|15.84|17.42|15.76|0
1759831500000|2025-10-07 10:05:00|17.51|15.84|17.49|15.82|17.51|15.84|17.44|15.78|0
1759831800000|2025-10-07 10:10:00|17.48|15.83|17.39|15.73|17.49|15.83|17.37|15.72|0
1759832100000|2025-10-07 10:15:00|17.38|15.74|17.4|15.74|17.4|15.74|17.37|15.71|0
1759832400000|2025-10-07 10:20:00|17.41|15.75|17.38|15.72|17.41|15.75|17.38|15.72|0
1759832700000|2025-10-07 10:25:00|17.37|15.73|17.37|15.72|17.39|15.73|17.37|15.72|0
1759833000000|2025-10-07 10:30:00|17.38|15.73|17.38|15.72|17.39|15.73|17.36|15.71|0
1759833300000|2025-10-07 10:35:00|17.39|15.73|17.39|15.73|17.4|15.74|17.37|15.71|0
1759833600000|2025-10-07 10:40:00|17.4|15.74|17.38|15.72|17.4|15.74|17.38|15.72|0
1759833900000|2025-10-07 10:45:00|17.39|15.73|17.38|15.73|17.4|15.74|17.38|15.72|0
1759834200000|2025-10-07 10:50:00|17.39|15.72|17.38|15.72|17.39|15.74|17.37|15.72|0
1759834500000|2025-10-07 10:55:00|17.37|15.73|17.38|15.73|17.41|15.75|17.37|15.73|0
1759834800000|2025-10-07 11:00:00|17.37|15.72|17.34|15.68|17.4|15.74|17.33|15.68|0
1759835100000|2025-10-07 11:05:00|17.33|15.73|17.39|15.73|17.41|15.76|17.31|15.66|0
1759835400000|2025-10-07 11:10:00|17.44|15.78|17.39|15.73|17.45|15.78|17.38|15.73|0
1759835700000|2025-10-07 11:15:00|17.4|15.74|17.38|15.73|17.4|15.74|17.33|15.68|0
1759836000000|2025-10-07 11:20:00|17.39|15.74|17.38|15.72|17.4|15.74|17.37|15.72|0
1759836300000|2025-10-07 11:25:00|17.37|15.73|17.38|15.73|17.45|15.78|17.33|15.68|0
1759836600000|2025-10-07 11:30:00|17.39|15.72|17.38|15.73|17.39|15.73|17.37|15.72|0
1759836900000|2025-10-07 11:35:00|17.39|15.74|17.38|15.73|17.4|15.74|17.37|15.71|0
1759837200000|2025-10-07 11:40:00|17.37|15.72|17.39|15.73|17.4|15.74|17.36|15.71|0
1759837500000|2025-10-07 11:45:00|17.38|15.72|17.32|15.67|17.45|15.78|17.32|15.67|0
1759837800000|2025-10-07 11:50:00|17.33|15.68|17.28|15.63|17.33|15.68|17.23|15.58|0
1759838100000|2025-10-07 11:55:00|17.27|15.62|17.29|15.64|17.29|15.65|17.26|15.61|0
1759838400000|2025-10-07 12:00:00|17.28|15.65|17.28|15.64|17.31|15.66|17.26|15.62|0
1759838700000|2025-10-07 12:05:00|17.29|15.65|17.28|15.64|17.29|15.65|17.22|15.58|0
1759839000000|2025-10-07 12:10:00|17.29|15.65|17.27|15.63|17.3|15.65|17.27|15.62|0
1759839300000|2025-10-07 12:15:00|17.28|15.62|17.28|15.63|17.29|15.65|17.26|15.62|0
1759839600000|2025-10-07 12:20:00|17.27|15.64|17.28|15.63|17.3|15.65|17.25|15.61|0
1759839900000|2025-10-07 12:25:00|17.27|15.62|17.23|15.59|17.29|15.64|17.23|15.59|0
1759840200000|2025-10-07 12:30:00|17.22|15.58|17.22|15.58|17.28|15.64|17.21|15.57|0
1759840500000|2025-10-07 12:35:00|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1759840800000|2025-10-07 12:40:00|17.22|15.58|17.21|15.57|17.22|15.59|17.16|15.53|0
1759841100000|2025-10-07 12:45:00|17.17|15.53|17.17|15.53|17.19|15.55|17.15|15.52|0
1759841400000|2025-10-07 12:50:00|17.16|15.52|17.12|15.49|17.17|15.54|17.09|15.46|0
1759841700000|2025-10-07 12:55:00|17.11|15.48|17.07|15.44|17.13|15.49|17.05|15.43|0
1759842000000|2025-10-07 13:00:00|17.06|15.62|17.03|15.41|17.27|15.62|16.99|15.38|0
1759842300000|2025-10-07 13:05:00|17.04|15.4|17.03|15.4|17.04|15.42|17|15.38|0
1759842600000|2025-10-07 13:10:00|17.02|15.41|17.13|15.5|17.14|15.51|17.01|15.39|0
1759842900000|2025-10-07 13:15:00|17.12|15.49|17.18|15.54|17.2|15.56|17.11|15.48|0
1759843200000|2025-10-07 13:20:00|17.17|15.55|17.16|15.53|17.19|15.55|17.16|15.52|0
1759843500000|2025-10-07 13:25:00|17.17|15.54|17.16|15.53|17.17|15.54|17.16|15.52|0
1759843800000|2025-10-07 13:30:00|17.18|15.54|17.18|15.55|17.29|15.65|17.12|15.49|0
1759844100000|2025-10-07 13:35:00|17.2|15.54|17.18|15.54|17.25|15.61|17.14|15.5|0
1759844400000|2025-10-07 13:40:00|17.16|15.55|17.24|15.6|17.25|15.61|17.15|15.51|0
1759844700000|2025-10-07 13:45:00|17.25|15.61|17.21|15.57|17.27|15.63|17.2|15.56|0
1759845000000|2025-10-07 13:50:00|17.2|15.56|17.17|15.54|17.26|15.62|17.16|15.53|0
1759845300000|2025-10-07 13:55:00|17.16|15.53|17.17|15.54|17.24|15.6|17.11|15.48|0
1759845600000|2025-10-07 14:00:00|17.19|15.55|17.24|15.6|17.27|15.62|17.14|15.51|0
1759845900000|2025-10-07 14:05:00|17.23|15.59|17.22|15.58|17.28|15.64|17.2|15.57|0
1759846200000|2025-10-07 14:10:00|17.21|15.56|17.22|15.58|17.27|15.63|17.17|15.53|0
1759846500000|2025-10-07 14:15:00|17.23|15.59|17.17|15.54|17.25|15.6|17.17|15.53|0
1759846800000|2025-10-07 14:20:00|17.16|15.53|17.23|15.59|17.25|15.61|17.16|15.53|0
1759847100000|2025-10-07 14:25:00|17.22|15.58|17.44|15.78|17.44|15.78|17.2|15.56|0
1759847400000|2025-10-07 14:30:00|17.43|15.77|17.34|15.68|17.45|15.79|17.27|15.63|0
1759847700000|2025-10-07 14:35:00|17.35|15.69|17.43|15.77|17.51|15.84|17.33|15.68|0
1759848000000|2025-10-07 14:40:00|17.44|15.78|17.42|15.76|17.44|15.78|17.3|15.66|0
1759848300000|2025-10-07 14:45:00|17.43|15.77|17.33|15.68|17.46|15.8|17.3|15.65|0
1759848600000|2025-10-07 14:50:00|17.34|15.69|17.38|15.73|17.44|15.78|17.31|15.67|0
1759848900000|2025-10-07 14:55:00|17.39|15.74|17.39|15.73|17.45|15.79|17.36|15.71|0
1759849200000|2025-10-07 15:00:00|17.4|15.74|17.51|15.84|17.55|15.88|17.36|15.7|0
1759849500000|2025-10-07 15:05:00|17.52|15.85|17.89|16.19|17.94|16.23|17.52|15.85|0
1759849800000|2025-10-07 15:10:00|17.88|16.18|17.77|16.07|17.94|16.23|17.7|16.01|0
1759850100000|2025-10-07 15:15:00|17.78|16.08|17.78|16.09|17.94|16.23|17.74|16.05|0
1759850400000|2025-10-07 15:20:00|17.77|16.08|17.75|16.06|17.84|16.14|17.72|16.03|0
1759850700000|2025-10-07 15:25:00|17.74|16.05|17.95|16.24|17.96|16.25|17.73|16.04|0
1759851000000|2025-10-07 15:30:00|17.94|16.23|18.05|16.33|18.1|16.37|17.91|16.2|0
1759851300000|2025-10-07 15:35:00|18.02|16.3|18.15|16.42|18.31|16.57|18|16.29|0
1759851600000|2025-10-07 15:40:00|18.16|16.43|18.16|16.43|18.27|16.53|18|16.29|0
1759851900000|2025-10-07 15:45:00|18.17|16.44|18.33|16.58|18.4|16.64|18.15|16.42|0
1759852200000|2025-10-07 15:50:00|18.31|16.57|18.38|16.63|18.42|16.67|18.23|16.5|0
1759852500000|2025-10-07 15:55:00|18.37|16.62|18.38|16.63|18.41|16.66|18.3|16.56|0
1759852800000|2025-10-07 16:00:00|18.39|16.64|18.37|16.62|18.47|16.71|18.28|16.54|0
1759853100000|2025-10-07 16:05:00|18.35|16.61|18.53|16.76|18.56|16.79|18.31|16.57|0
1759853400000|2025-10-07 16:10:00|18.52|16.77|18.57|16.8|18.61|16.84|18.47|16.71|0
1759853700000|2025-10-07 16:15:00|18.56|16.79|18.62|16.85|18.66|16.88|18.54|16.77|0
1759854000000|2025-10-07 16:20:00|18.61|16.83|18.56|16.79|18.67|16.89|18.53|16.77|0
1759854300000|2025-10-07 16:25:00|18.57|16.8|18.46|16.7|18.57|16.8|18.4|16.65|0
1759854600000|2025-10-07 16:30:00|18.47|16.71|18.26|16.52|18.51|16.75|18.23|16.5|0
1759854900000|2025-10-07 16:35:00|18.25|16.48|18.11|16.39|18.26|16.52|18.08|16.36|0
1759855200000|2025-10-07 16:40:00|18.1|16.38|18.21|16.48|18.24|16.5|18.09|16.36|0
1759855500000|2025-10-07 16:45:00|18.2|16.47|18.34|16.6|18.35|16.6|18.2|16.46|0
1759855800000|2025-10-07 16:50:00|18.35|16.56|18.35|16.6|18.37|16.62|18.26|16.52|0
1759856100000|2025-10-07 16:55:00|18.34|16.59|18.42|16.66|18.44|16.68|18.27|16.53|0
1759856400000|2025-10-07 17:00:00|18.41|16.67|18.21|16.48|18.45|16.69|18.2|16.47|0
1759856700000|2025-10-07 17:05:00|18.22|16.5|18.19|16.46|18.34|16.59|18.18|16.45|0
1759857000000|2025-10-07 17:10:00|18.18|16.45|18.09|16.37|18.23|16.5|18.05|16.33|0
1759857300000|2025-10-07 17:15:00|18.08|16.35|18.1|16.38|18.18|16.45|18.06|16.34|0
1759857600000|2025-10-07 17:20:00|18.11|16.37|18.1|16.38|18.14|16.41|18.07|16.35|0
1759857900000|2025-10-07 17:25:00|18.11|16.39|18.16|16.43|18.25|16.51|18.1|16.38|0
1759858200000|2025-10-07 17:30:00|18.18|16.45|18.27|16.53|18.27|16.53|18.17|16.44|0
1759858500000|2025-10-07 17:35:00|18.26|16.52|18.31|16.56|18.37|16.62|18.26|16.52|0
1759858800000|2025-10-07 17:40:00|18.32|16.58|18.28|16.54|18.35|16.6|18.28|16.54|0
1759859100000|2025-10-07 17:45:00|18.21|16.47|18.27|16.53|18.27|16.53|18.18|16.45|0
1759859400000|2025-10-07 17:50:00|18.26|16.52|18.41|16.66|18.44|16.68|18.26|16.52|0
1759859700000|2025-10-07 17:55:00|18.42|16.67|18.41|16.66|18.48|16.72|18.4|16.65|0
1759860000000|2025-10-07 18:00:00|18.42|16.67|18.54|16.77|18.57|16.8|18.42|16.67|0
1759860300000|2025-10-07 18:05:00|18.53|16.76|18.52|16.76|18.58|16.81|18.48|16.72|0
1759860600000|2025-10-07 18:10:00|18.51|16.75|18.4|16.65|18.54|16.77|18.3|16.56|0
1759860900000|2025-10-07 18:15:00|18.39|16.64|18.43|16.68|18.46|16.7|18.34|16.59|0
1759861200000|2025-10-07 18:20:00|18.42|16.67|18.43|16.67|18.45|16.7|18.39|16.64|0
1759861500000|2025-10-07 18:25:00|18.44|16.68|18.4|16.64|18.45|16.7|18.39|16.64|0
1759861800000|2025-10-07 18:30:00|18.41|16.65|18.31|16.57|18.45|16.69|18.31|16.56|0
1759862100000|2025-10-07 18:35:00|18.32|16.56|18.31|16.57|18.34|16.59|18.29|16.55|0
1759862400000|2025-10-07 18:40:00|18.32|16.58|18.31|16.57|18.35|16.6|18.29|16.55|0
1759862700000|2025-10-07 18:45:00|18.3|16.56|18.33|16.58|18.35|16.61|18.28|16.54|0
1759863000000|2025-10-07 18:50:00|18.32|16.57|18.31|16.56|18.37|16.62|18.3|16.55|0
1759863300000|2025-10-07 18:55:00|18.32|16.57|18.2|16.47|18.33|16.58|18.19|16.46|0
1759863600000|2025-10-07 19:00:00|18.21|16.48|18.21|16.47|18.24|16.51|18.2|16.46|0
1759863900000|2025-10-07 19:05:00|18.22|16.48|18.31|16.57|18.34|16.6|18.18|16.45|0
1759864200000|2025-10-07 19:10:00|18.32|16.58|18.32|16.57|18.35|16.6|18.29|16.54|0
1759864500000|2025-10-07 19:15:00|18.33|16.58|18.34|16.59|18.34|16.59|18.28|16.54|0
1759864800000|2025-10-07 19:20:00|18.37|16.6|18.31|16.56|18.39|16.64|18.3|16.56|0
1759865100000|2025-10-07 19:25:00|18.3|16.57|18.37|16.62|18.39|16.64|18.3|16.56|0
1759865400000|2025-10-07 19:30:00|18.36|16.61|18.37|16.62|18.4|16.64|18.34|16.59|0
1759865700000|2025-10-07 19:35:00|18.38|16.63|18.32|16.57|18.38|16.63|18.29|16.55|0
1759866000000|2025-10-07 19:40:00|18.31|16.58|18.29|16.54|18.34|16.59|18.2|16.47|0
1759866300000|2025-10-07 19:45:00|18.26|16.52|18.3|16.56|18.37|16.62|18.19|16.46|0
1759866600000|2025-10-07 19:50:00|18.29|16.55|18.37|16.62|18.4|16.65|18.28|16.54|0
1759866900000|2025-10-07 19:55:00|18.36|16.61|18.4|16.65|18.6|16.83|18.34|16.59|0
1759867200000|2025-10-07 20:00:00|18.39|16.64|18.38|16.63|18.42|16.67|18.34|16.59|0
1759867500000|2025-10-07 20:05:00|18.37|16.62|18.57|16.8|18.57|16.81|18.36|16.61|0
1759867800000|2025-10-07 20:10:00|18.56|16.79|18.58|16.81|18.59|16.82|18.56|16.79|0
1759868100000|2025-10-07 20:15:00|18.42|16.66|18.41|16.66|18.58|16.81|18.41|16.66|0
1759868400000|2025-10-07 20:20:00|18.42|16.67|18.42|16.67|18.44|16.68|18.4|16.65|0
1759868700000|2025-10-07 20:25:00|18.43|16.66|18.42|16.67|18.43|16.68|18.41|16.65|0
1759869000000|2025-10-07 20:30:00|18.43|16.66|18.43|16.67|18.43|16.68|18.41|16.66|0
1759869300000|2025-10-07 20:35:00|18.42|16.66|18.42|16.67|18.45|16.69|18.41|16.66|0
1759869600000|2025-10-07 20:40:00|18.43|16.68|18.42|16.66|18.43|16.68|18.42|16.66|0
1759869900000|2025-10-07 20:45:00|18.41|16.67|18.43|16.68|18.44|16.68|18.41|16.66|0
1759870200000|2025-10-07 20:50:00|18.42|16.67|18.42|16.67|18.44|16.68|18.41|16.66|0
1759870500000|2025-10-07 20:55:00|18.41|16.66|18.47|16.71|18.47|16.71|18.41|16.66|0
1759870800000|2025-10-07 21:00:00|18.46|16.7|18.48|16.72|18.48|16.72|18.45|16.69|0
1759871100000|2025-10-07 21:05:00|18.46|16.71|18.46|16.71|18.47|16.71|18.45|16.69|0
1759871400000|2025-10-07 21:10:00|18.45|16.69|18.44|16.68|18.45|16.69|18.44|16.68|0
1759872300000|2025-10-07 21:25:00|18.45|16.69|18.45|16.69|18.46|16.71|18.45|16.69|0
1759872600000|2025-10-07 21:30:00||16.7||16.7||16.7||16.7|0
1759872900000|2025-10-07 21:35:00|18.46|16.69|18.45|16.69|18.46|16.7|18.45|16.69|0
1759873200000|2025-10-07 21:40:00||16.7||16.7||16.7||16.69|0
1759873500000|2025-10-07 21:45:00|18.46|16.69|18.47|16.71|18.47|16.71|18.46|16.69|0
1759873800000|2025-10-07 21:50:00|18.46|16.7|18.47|16.71|18.47|16.71|18.46|16.7|0
1759874100000|2025-10-07 21:55:00|18.46||18.46||18.46||18.46||0
1759874400000|2025-10-07 22:00:00|18.43|16.68|18.38|16.63|18.45|16.69|18.37|16.62|0
1759874700000|2025-10-07 22:05:00|18.39|16.64|18.43|16.68|18.43|16.68|18.36|16.61|0
1759875000000|2025-10-07 22:10:00|18.44|16.69|18.43|16.68|18.46|16.7|18.42|16.66|0
1759875300000|2025-10-07 22:15:00|18.42|16.67|18.42|16.66|18.43|16.68|18.4|16.65|0
1759875600000|2025-10-07 22:20:00|18.41|16.65|18.4|16.65|18.42|16.66|18.4|16.65|0
1759875900000|2025-10-07 22:25:00|18.38|16.63|18.35|16.6|18.39|16.64|18.35|16.6|0
1759876200000|2025-10-07 22:30:00|18.37|16.62|18.35|16.6|18.37|16.62|18.33|16.58|0
1759876500000|2025-10-07 22:35:00|18.34|16.59|18.35|16.6|18.35|16.6|18.33|16.59|0
1759876800000|2025-10-07 22:40:00|18.36|16.61|18.34|16.59|18.37|16.62|18.34|16.59|0
1759877100000|2025-10-07 22:45:00|18.33|16.58|18.34|16.59|18.34|16.6|18.32|16.57|0
1759877400000|2025-10-07 22:50:00|18.33|16.58|18.32|16.58|18.34|16.59|18.32|16.58|0
1759877700000|2025-10-07 22:55:00|18.33|16.59|18.33|16.59|18.35|16.6|18.32|16.59|0
1759878000000|2025-10-07 23:00:00|18.34|16.6|18.37|16.62|18.38|16.63|18.33|16.6|0
1759878300000|2025-10-07 23:05:00|18.36|16.61|18.39|16.64|18.39|16.64|18.36|16.61|0
1759878600000|2025-10-07 23:10:00|18.4|16.65|18.47|16.71|18.48|16.72|18.4|16.65|0
1759878900000|2025-10-07 23:15:00|18.48|16.72|18.5|16.74|18.52|16.76|18.47|16.71|0
1759879200000|2025-10-07 23:20:00|18.51|16.75|18.53|16.77|18.54|16.78|18.5|16.74|0
1759879500000|2025-10-07 23:25:00|18.54|16.78|18.5|16.74|18.56|16.79|18.48|16.72|0
1759879800000|2025-10-07 23:30:00|18.51|16.75|18.52|16.76|18.54|16.77|18.5|16.74|0
1759880100000|2025-10-07 23:35:00|18.51|16.75|18.55|16.79|18.56|16.79|18.51|16.75|0
1759880400000|2025-10-07 23:40:00|18.56|16.78|18.54|16.77|18.6|16.83|18.54|16.77|0
1759880700000|2025-10-07 23:45:00|18.53|16.76|18.53|16.76|18.55|16.78|18.51|16.75|0
1759881000000|2025-10-07 23:50:00|18.54|16.77|18.55|16.78|18.56|16.79|18.52|16.75|0
1759881300000|2025-10-07 23:55:00|18.56|16.79|18.57|16.81|18.57|16.81|18.55|16.78|0
1759881600000|2025-10-08 00:00:00|18.56|16.79|18.53|16.76|18.59|16.82|18.52|16.75|0
1759881900000|2025-10-08 00:05:00|18.54|16.77|18.55|16.79|18.56|16.79|18.53|16.76|0
1759882200000|2025-10-08 00:10:00|18.54|16.78|18.59|16.82|18.59|16.82|18.53|16.77|0
1759882500000|2025-10-08 00:15:00|18.58|16.81|18.56|16.79|18.59|16.82|18.53|16.77|0
1759882800000|2025-10-08 00:20:00|18.57|16.8|18.57|16.81|18.6|16.82|18.56|16.79|0
1759883100000|2025-10-08 00:25:00|18.56|16.8|18.47|16.71|18.58|16.81|18.46|16.71|0
1759883400000|2025-10-08 00:30:00|18.48|16.72|18.47|16.71|18.49|16.73|18.46|16.7|0
1759883700000|2025-10-08 00:35:00|18.46|16.7|18.48|16.72|18.49|16.73|18.46|16.7|0
1759884000000|2025-10-08 00:40:00|18.47|16.71|18.48|16.72|18.5|16.74|18.46|16.71|0
1759884300000|2025-10-08 00:45:00|18.49|16.73|18.47|16.71|18.49|16.73|18.45|16.69|0
1759884600000|2025-10-08 00:50:00|18.48|16.72|18.42|16.67|18.48|16.72|18.42|16.66|0
1759884900000|2025-10-08 00:55:00|18.43|16.66|18.36|16.61|18.43|16.67|18.34|16.59|0
1759885200000|2025-10-08 01:00:00|18.37|16.62|18.28|16.54|18.38|16.63|18.23|16.5|0
1759885500000|2025-10-08 01:05:00|18.26|16.52|18.27|16.53|18.28|16.54|18.24|16.5|0
1759885800000|2025-10-08 01:10:00|18.28|16.54|18.25|16.51|18.29|16.54|18.25|16.51|0
1759886100000|2025-10-08 01:15:00|18.26|16.52|18.26|16.52|18.27|16.53|18.24|16.5|0
1759886400000|2025-10-08 01:20:00|18.27|16.53|18.27|16.53|18.28|16.54|18.25|16.51|0
1759886700000|2025-10-08 01:25:00|18.26|16.52|18.26|16.52|18.29|16.54|18.25|16.51|0
1759887000000|2025-10-08 01:30:00|18.27|16.53|18.26|16.52|18.28|16.54|18.24|16.51|0
1759887300000|2025-10-08 01:35:00|18.27|16.53|18.27|16.53|18.28|16.54|18.25|16.51|0
1759887600000|2025-10-08 01:40:00|18.26|16.52|18.27|16.53|18.3|16.56|18.24|16.51|0
1759887900000|2025-10-08 01:45:00|18.26|16.52|18.26|16.52|18.28|16.54|18.25|16.51|0
1759888200000|2025-10-08 01:50:00|18.27|16.53|18.26|16.52|18.28|16.54|18.24|16.5|0
1759888500000|2025-10-08 01:55:00|18.27|16.53|18.28|16.54|18.28|16.54|18.25|16.51|0
1759888800000|2025-10-08 02:00:00|18.27|16.53|18.26|16.52|18.29|16.55|18.24|16.51|0
1759889100000|2025-10-08 02:05:00|18.27|16.53|18.27|16.53|18.28|16.54|18.26|16.52|0
1759889400000|2025-10-08 02:10:00|18.26|16.52|18.26|16.52|18.27|16.53|18.24|16.51|0
1759889700000|2025-10-08 02:15:00|18.25|16.51|18.27|16.53|18.28|16.54|18.24|16.5|0
1759890000000|2025-10-08 02:20:00|18.26|16.52|18.27|16.53|18.28|16.54|18.24|16.5|0
1759890300000|2025-10-08 02:25:00|18.26|16.52|18.26|16.52|18.27|16.53|18.25|16.51|0
1759890600000|2025-10-08 02:30:00|18.27|16.53|18.28|16.54|18.28|16.54|18.25|16.51|0
1759890900000|2025-10-08 02:35:00|18.27|16.53|18.27|16.53|18.29|16.55|18.26|16.52|0
1759891200000|2025-10-08 02:40:00|18.26|16.52|18.26|16.52|18.27|16.53|18.26|16.52|0
1759891500000|2025-10-08 02:45:00|18.27|16.53|18.3|16.55|18.33|16.58|18.25|16.51|0
1759891800000|2025-10-08 02:50:00|18.31|16.57|18.31|16.56|18.32|16.57|18.3|16.55|0
1759892100000|2025-10-08 02:55:00|18.3|16.57|18.27|16.53|18.3|16.57|18.25|16.52|0
1759892400000|2025-10-08 03:00:00|18.25|16.52|18.25|16.51|18.27|16.53|18.24|16.51|0
1759892700000|2025-10-08 03:05:00|18.26|16.52|18.26|16.52|18.27|16.53|18.24|16.51|0
1759893000000|2025-10-08 03:10:00|18.25|16.51|18.26|16.52|18.27|16.53|18.25|16.51|0
1759893300000|2025-10-08 03:15:00|18.27|16.53|18.25|16.52|18.28|16.53|18.25|16.51|0
1759893600000|2025-10-08 03:20:00|18.26|16.51|18.26|16.52|18.26|16.52|18.24|16.5|0
1759893900000|2025-10-08 03:25:00|18.25|16.51|18.27|16.53|18.27|16.53|18.25|16.51|0
1759894200000|2025-10-08 03:30:00|18.26|16.52|18.27|16.53|18.28|16.54|18.26|16.52|0
1759894500000|2025-10-08 03:35:00|18.26|16.52|18.25|16.52|18.27|16.53|18.25|16.51|0
1759894800000|2025-10-08 03:40:00|18.26|16.51|18.26|16.52|18.28|16.54|18.25|16.51|0
1759895100000|2025-10-08 03:45:00|18.25|16.51|18.26|16.52|18.28|16.54|18.25|16.51|0
1759895400000|2025-10-08 03:50:00|18.25|16.51|18.27|16.53|18.27|16.53|18.25|16.51|0
1759895700000|2025-10-08 03:55:00|18.26|16.54|18.26|16.52|18.28|16.54|18.25|16.52|0
1759896000000|2025-10-08 04:00:00|18.25|16.51|18.26|16.52|18.27|16.53|18.25|16.51|0
1759896300000|2025-10-08 04:05:00|18.25|16.51|18.25|16.51|18.27|16.53|18.25|16.51|0
1759896600000|2025-10-08 04:10:00|18.26|16.52|18.27|16.53|18.27|16.53|18.24|16.51|0
1759896900000|2025-10-08 04:15:00|18.26|16.52|18.25|16.51|18.27|16.53|18.25|16.51|0
1759897200000|2025-10-08 04:20:00|18.26|16.52|18.26|16.52|18.27|16.53|18.25|16.51|0
1759897500000|2025-10-08 04:25:00|18.27|16.53|18.27|16.53|18.28|16.54|18.25|16.52|0
1759897800000|2025-10-08 04:30:00|18.26|16.52|18.25|16.51|18.28|16.54|18.25|16.51|0
1759898100000|2025-10-08 04:35:00|18.24|16.52|18.26|16.52|18.27|16.53|18.24|16.51|0
1759898400000|2025-10-08 04:40:00|18.27|16.53|18.27|16.53|18.29|16.55|18.26|16.52|0
1759898700000|2025-10-08 04:45:00|18.28|16.54|18.25|16.51|18.28|16.54|18.25|16.51|0
1759899000000|2025-10-08 04:50:00|18.24|16.5|18.26|16.52|18.27|16.53|18.24|16.5|0
1759899300000|2025-10-08 04:55:00||16.53||16.52||16.53||16.52|0
1759899600000|2025-10-08 05:00:00|18.27|16.53|18.34|16.59|18.34|16.59|18.24|16.51|0
1759899900000|2025-10-08 05:05:00|18.33|16.6|18.32|16.57|18.34|16.6|18.3|16.56|0
1759900200000|2025-10-08 05:10:00|18.33|16.58|18.38|16.63|18.39|16.64|18.31|16.57|0
1759900500000|2025-10-08 05:15:00|18.37|16.62|18.36|16.61|18.38|16.63|18.36|16.61|0
1759900800000|2025-10-08 05:20:00|18.35|16.6|18.31|16.56|18.37|16.62|18.3|16.56|0
1759901100000|2025-10-08 05:25:00|18.3|16.57|18.32|16.57|18.38|16.63|18.29|16.55|0
1759901400000|2025-10-08 05:30:00|18.31|16.61|18.37|16.62|18.39|16.63|18.31|16.6|0
1759901700000|2025-10-08 05:35:00|18.38|16.63|18.37|16.62|18.39|16.64|18.35|16.6|0
1759902000000|2025-10-08 05:40:00|18.36|16.61|18.37|16.62|18.38|16.63|18.36|16.61|0
1759902300000|2025-10-08 05:45:00|18.38|16.63|18.33|16.58|18.38|16.63|18.31|16.57|0
1759902600000|2025-10-08 05:50:00|18.32|16.57|18.37|16.62|18.43|16.67|18.31|16.56|0
1759902900000|2025-10-08 05:55:00|18.36|16.61|18.36|16.61|18.38|16.63|18.35|16.6|0
1759903200000|2025-10-08 06:00:00|18.35|16.6|18.42|16.67|18.42|16.67|18.33|16.59|0
1759903500000|2025-10-08 06:05:00|18.43|16.68|18.41|16.66|18.45|16.7|18.39|16.64|0
1759903800000|2025-10-08 06:10:00|18.4|16.65|18.42|16.66|18.43|16.67|18.39|16.64|0
1759904100000|2025-10-08 06:15:00|18.43|16.67|18.41|16.66|18.44|16.68|18.4|16.65|0
1759904400000|2025-10-08 06:20:00|18.42|16.65|18.42|16.66|18.43|16.68|18.4|16.65|0
1759904700000|2025-10-08 06:25:00|18.41|16.67|18.42|16.67|18.44|16.68|18.4|16.65|0
1759905000000|2025-10-08 06:30:00|18.43|16.65|18.48|16.72|18.49|16.73|18.39|16.64|0
1759905300000|2025-10-08 06:35:00|18.47|16.67|18.41|16.66|18.47|16.68|18.39|16.64|0
1759905600000|2025-10-08 06:40:00|18.4|16.65|18.41|16.65|18.44|16.68|18.4|16.64|0
1759905900000|2025-10-08 06:45:00|18.4|16.67|18.42|16.67|18.44|16.68|18.4|16.64|0
1759906200000|2025-10-08 06:50:00|18.41|16.66|18.4|16.65|18.43|16.67|18.4|16.64|0
1759906500000|2025-10-08 06:55:00|18.41|16.66|18.32|16.57|18.41|16.66|18.29|16.55|0
1759906800000|2025-10-08 07:00:00|18.3|16.56|18.29|16.54|18.33|16.59|18.27|16.53|0
1759907100000|2025-10-08 07:05:00|18.31|16.56|18.3|16.56|18.33|16.58|18.29|16.55|0
1759907400000|2025-10-08 07:10:00|18.31|16.57|18.26|16.52|18.31|16.57|18.18|16.44|0
1759907700000|2025-10-08 07:15:00|18.27|16.53|18.21|16.47|18.27|16.53|18.19|16.46|0
1759908000000|2025-10-08 07:20:00|18.2|16.48|18.2|16.47|18.33|16.58|18.19|16.46|0
1759908300000|2025-10-08 07:25:00|18.19|16.46|18.21|16.48|18.23|16.49|18.18|16.45|0
1759908600000|2025-10-08 07:30:00|18.2|16.47|18.2|16.47|18.24|16.5|18.19|16.46|0
1759908900000|2025-10-08 07:35:00|18.21|16.46|18.1|16.37|18.21|16.48|18.07|16.35|0
1759909200000|2025-10-08 07:40:00|18.11|16.38|18.06|16.34|18.12|16.39|18.06|16.34|0
1759909500000|2025-10-08 07:45:00|18.07|16.35|18.05|16.33|18.08|16.35|18.03|16.31|0
1759909800000|2025-10-08 07:50:00|18.04|16.32|18.06|16.34|18.07|16.35|18.02|16.31|0
1759910100000|2025-10-08 07:55:00|18.05|16.33|18.06|16.34|18.07|16.35|18|16.29|0
1759910400000|2025-10-08 08:00:00|18.07|16.35|18.05|16.33|18.11|16.38|18.04|16.32|0
1759910700000|2025-10-08 08:05:00|18.06|16.34|18.11|16.39|18.11|16.39|18.05|16.33|0
1759911000000|2025-10-08 08:10:00|18.1|16.38|18.1|16.38|18.11|16.39|18.09|16.37|0
1759911300000|2025-10-08 08:15:00|18.11|16.39|18.09|16.37|18.13|16.4|18.09|16.36|0
1759911600000|2025-10-08 08:20:00|18.11|16.36|18.05|16.33|18.11|16.39|18.05|16.33|0
1759911900000|2025-10-08 08:25:00|18.06|16.34|18.1|16.38|18.11|16.39|18.05|16.33|0
1759912200000|2025-10-08 08:30:00|18.09|16.37|18.05|16.33|18.11|16.39|18.04|16.32|0
1759912500000|2025-10-08 08:35:00|18.06|16.34|18.05|16.33|18.06|16.34|17.99|16.28|0
1759912800000|2025-10-08 08:40:00|18.06|16.34|18.05|16.33|18.07|16.35|18|16.29|0
1759913100000|2025-10-08 08:45:00|18.04|16.32|18.01|16.29|18.04|16.32|17.95|16.24|0
1759913400000|2025-10-08 08:50:00|18|16.3|18.07|16.35|18.07|16.35|18|16.29|0
1759913700000|2025-10-08 08:55:00|18.08|16.36|18.16|16.43|18.21|16.47|18.06|16.34|0
1759914000000|2025-10-08 09:00:00|18.1|16.38|18.05|16.33|18.16|16.43|18.04|16.32|0
1759914300000|2025-10-08 09:05:00|18.06|16.34|18.01|16.3|18.07|16.35|18|16.29|0
1759914600000|2025-10-08 09:10:00|18.02|16.29|18.06|16.34|18.07|16.35|18|16.28|0
1759914900000|2025-10-08 09:15:00|18.05|16.33|18.05|16.33|18.08|16.35|18.05|16.33|0
1759915200000|2025-10-08 09:20:00|18.06|16.34|18.06|16.34|18.13|16.4|18.05|16.33|0
1759915500000|2025-10-08 09:25:00|18.11|16.38|18.17|16.44|18.17|16.44|18.06|16.34|0
1759915800000|2025-10-08 09:30:00|18.12|16.39|18.06|16.34|18.18|16.45|18.05|16.33|0
1759916100000|2025-10-08 09:35:00|18.05|16.33|18.05|16.34|18.07|16.35|18.04|16.32|0
1759916400000|2025-10-08 09:40:00|18.06|16.33|18.05|16.33|18.07|16.35|18.03|16.31|0
1759916700000|2025-10-08 09:45:00|18.04|16.32|18.06|16.34|18.09|16.37|18.04|16.32|0
1759917000000|2025-10-08 09:50:00|18.07|16.35|18.06|16.34|18.07|16.35|18.04|16.32|0
1759917300000|2025-10-08 09:55:00|18.05|16.33|18.11|16.39|18.12|16.4|18.04|16.32|0
1759917600000|2025-10-08 10:00:00|18.12|16.4|18.11|16.38|18.13|16.4|18.1|16.38|0
1759917900000|2025-10-08 10:05:00|18.1|16.39|18.12|16.39|18.13|16.4|18.09|16.37|0
1759918200000|2025-10-08 10:10:00|18.11|16.4|18.16|16.43|18.25|16.51|18.1|16.38|0
1759918500000|2025-10-08 10:15:00|18.15|16.42|18.16|16.43|18.17|16.44|18.13|16.41|0
1759918800000|2025-10-08 10:20:00|18.17|16.44|18.16|16.43|18.18|16.45|18.11|16.38|0
1759919100000|2025-10-08 10:25:00|18.17|16.44|18.16|16.43|18.18|16.45|18.1|16.38|0
1759919400000|2025-10-08 10:30:00|18.1|16.38|18.1|16.38|18.16|16.43|18.09|16.37|0
1759919700000|2025-10-08 10:35:00|18.11|16.39|18.05|16.33|18.12|16.39|18.05|16.33|0
1759920000000|2025-10-08 10:40:00|18.06|16.34|18.11|16.39|18.12|16.39|18.05|16.33|0
1759920300000|2025-10-08 10:45:00|18.12|16.38|18.05|16.33|18.12|16.38|18.04|16.32|0
1759920600000|2025-10-08 10:50:00|18.06|16.34|17.95|16.24|18.06|16.34|17.95|16.24|0
1759920900000|2025-10-08 10:55:00|17.94|16.23|17.86|16.16|17.95|16.24|17.83|16.13|0
1759921200000|2025-10-08 11:00:00|17.8|16.1|17.85|16.15|17.86|16.16|17.79|16.1|0
1759921500000|2025-10-08 11:05:00|17.84|16.14|17.86|16.15|17.86|16.16|17.83|16.13|0
1759921800000|2025-10-08 11:10:00|17.85|16.14|17.86|16.15|17.87|16.17|17.84|16.14|0
1759922100000|2025-10-08 11:15:00|17.85|16.16|17.9|16.2|17.91|16.21|17.83|16.13|0
1759922400000|2025-10-08 11:20:00|17.91|16.21|17.91|16.21|17.92|16.21|17.85|16.15|0
1759922700000|2025-10-08 11:25:00|17.92|16.2|18.07|16.35|18.07|16.35|17.89|16.18|0
1759923000000|2025-10-08 11:30:00|18.06|16.34|17.95|16.24|18.07|16.35|17.95|16.24|0
1759923300000|2025-10-08 11:35:00|17.96|16.25|18|16.29|18.02|16.3|17.92|16.21|0
1759923600000|2025-10-08 11:40:00|17.99|16.28|18|16.28|18.01|16.3|17.99|16.28|0
1759923900000|2025-10-08 11:45:00|18.01|16.29|17.95|16.24|18.02|16.31|17.93|16.22|0
1759924200000|2025-10-08 11:50:00|17.94|16.23|17.95|16.24|17.96|16.25|17.93|16.22|0
1759924500000|2025-10-08 11:55:00|17.94|16.23|17.95|16.24|17.97|16.26|17.94|16.23|0
1759924800000|2025-10-08 12:00:00|17.96|16.25|18.02|16.3|18.03|16.31|17.9|16.2|0
1759925100000|2025-10-08 12:05:00|18.03|16.31|18|16.29|18.03|16.32|18|16.29|0
1759925400000|2025-10-08 12:10:00|18.01|16.28|18.13|16.4|18.14|16.41|18|16.28|0
1759925700000|2025-10-08 12:15:00|18.12|16.39|18.06|16.34|18.14|16.41|18.06|16.34|0
1759926000000|2025-10-08 12:20:00|18.05|16.33|18.12|16.4|18.13|16.4|18.05|16.33|0
1759926300000|2025-10-08 12:25:00|18.11|16.38|18.1|16.38|18.13|16.41|18.04|16.32|0
1759926600000|2025-10-08 12:30:00|17.6|15.92|18.11|16.38|18.17|16.44|17.6|15.92|0
1759926900000|2025-10-08 12:35:00|18.1|16.36|18.1|16.38|18.13|16.4|18.08|16.36|0
1759927200000|2025-10-08 12:40:00|18.09|16.37|18.11|16.38|18.13|16.41|18.08|16.36|0
1759927500000|2025-10-08 12:45:00|18.12|16.39|18.07|16.35|18.13|16.41|18.06|16.34|0
1759927800000|2025-10-08 12:50:00|18.11|16.38|18.1|16.38|18.12|16.4|18.04|16.32|0
1759928100000|2025-10-08 12:55:00|18.09|16.37|18.1|16.38|18.13|16.4|18.06|16.34|0
1759928400000|2025-10-08 13:00:00|18.05|16.37|18.11|16.39|18.13|16.4|18.05|16.33|0
1759928700000|2025-10-08 13:05:00|18.12|16.4|18.11|16.38|18.13|16.4|18.09|16.37|0
1759929000000|2025-10-08 13:10:00|18.1|16.33|18.1|16.38|18.11|16.39|18.05|16.33|0
1759929300000|2025-10-08 13:15:00|18.11|16.39|18.04|16.32|18.12|16.39|18.04|16.32|0
1759929600000|2025-10-08 13:20:00|18.03|16.31|18.04|16.32|18.08|16.35|17.94|16.23|0
1759929900000|2025-10-08 13:25:00|18.02|16.31|16.8|15.2|18.02|16.31|16.79|15.19|0
1759930200000|2025-10-08 13:30:00|18.07|16.35|18.05|16.33|18.14|16.41|17.94|16.23|0
1759930500000|2025-10-08 13:35:00|18.07|16.35|18.1|16.37|18.18|16.45|18.03|16.31|0
1759930800000|2025-10-08 13:40:00|18.11|16.38|18.26|16.52|18.29|16.55|18.11|16.38|0
1759931100000|2025-10-08 13:45:00|18.28|16.54|18.18|16.45|18.28|16.54|18.07|16.35|0
1759931400000|2025-10-08 13:50:00|18.17|16.44|18.21|16.47|18.28|16.54|18.16|16.43|0
1759931700000|2025-10-08 13:55:00|18.22|16.48|18.17|16.44|18.28|16.54|18.11|16.38|0
1759932000000|2025-10-08 14:00:00|18.16|16.43|17.94|16.23|18.17|16.44|17.9|16.19|0
1759932300000|2025-10-08 14:05:00|17.93|16.22|17.91|16.21|17.98|16.27|17.88|16.18|0
1759932600000|2025-10-08 14:10:00|17.92|16.2|17.83|16.14|17.92|16.21|17.78|16.08|0
1759932900000|2025-10-08 14:15:00|17.82|16.13|17.84|16.14|17.9|16.2|17.77|16.08|0
1759933200000|2025-10-08 14:20:00|17.83|16.13|17.91|16.21|17.99|16.28|17.83|16.13|0
1759933500000|2025-10-08 14:25:00|17.92|16.2|17.77|16.08|17.93|16.22|17.77|16.08|0
1759933800000|2025-10-08 14:30:00|17.8|16.1|17.74|16.05|17.8|16.1|17.71|16.02|0
1759934100000|2025-10-08 14:35:00|17.75|16.06|17.75|16.06|17.85|16.15|17.72|16.03|0
1759934400000|2025-10-08 14:40:00|17.76|16.07|17.75|16.06|17.82|16.12|17.7|16.01|0
1759934700000|2025-10-08 14:45:00|17.73|16.04|17.74|16.05|17.78|16.09|17.71|16.03|0
1759935000000|2025-10-08 14:50:00|17.73|16.04|17.69|16.01|17.76|16.07|17.68|16|0
1759935300000|2025-10-08 14:55:00|17.7|16.02|17.61|15.93|17.76|16.07|17.61|15.93|0
1759935600000|2025-10-08 15:00:00|17.64|15.96|17.6|15.92|17.65|15.97|17.56|15.88|0
1759935900000|2025-10-08 15:05:00|17.59|15.91|17.58|15.91|17.61|15.93|17.52|15.85|0
1759936200000|2025-10-08 15:10:00|17.57|15.9|17.55|15.88|17.59|15.91|17.51|15.84|0
1759936500000|2025-10-08 15:15:00|17.54|15.87|17.53|15.86|17.56|15.89|17.52|15.85|0
1759936800000|2025-10-08 15:20:00|17.54|15.87|17.48|15.81|17.55|15.88|17.47|15.81|0
1759937100000|2025-10-08 15:25:00|17.49|15.82|17.49|15.82|17.52|15.85|17.45|15.79|0
1759937400000|2025-10-08 15:30:00|17.48|15.83|17.53|15.86|17.56|15.89|17.48|15.82|0
1759937700000|2025-10-08 15:35:00|17.54|15.87|17.55|15.88|17.56|15.89|17.51|15.84|0
1759938000000|2025-10-08 15:40:00|17.54|15.87|17.5|15.83|17.58|15.9|17.48|15.81|0
1759938300000|2025-10-08 15:45:00|17.49|15.82|17.48|15.82|17.55|15.88|17.47|15.81|0
1759938600000|2025-10-08 15:50:00|17.47|15.81|17.44|15.78|17.49|15.82|17.42|15.76|0
1759938900000|2025-10-08 15:55:00|17.45|15.79|17.54|15.87|17.6|15.92|17.43|15.77|0
1759939200000|2025-10-08 16:00:00|17.55|15.88|17.6|15.92|17.66|15.98|17.53|15.86|0
1759939500000|2025-10-08 16:05:00|17.61|15.93|17.6|15.92|17.65|15.97|17.57|15.9|0
1759939800000|2025-10-08 16:10:00|17.59|15.91|17.55|15.88|17.64|15.96|17.52|15.86|0
1759940100000|2025-10-08 16:15:00|17.54|15.87|17.55|15.88|17.57|15.89|17.52|15.85|0
1759940400000|2025-10-08 16:20:00|17.56|15.89|17.58|15.91|17.61|15.93|17.52|15.85|0
1759940700000|2025-10-08 16:25:00|17.6|15.92|17.64|15.96|17.68|16|17.6|15.92|0
1759941000000|2025-10-08 16:30:00|17.65|15.97|17.64|15.96|17.66|15.98|17.63|15.95|0
1759941300000|2025-10-08 16:35:00|17.65|15.97|17.65|15.97|17.67|15.98|17.64|15.96|0
1759941600000|2025-10-08 16:40:00|17.66|15.98|17.64|15.96|17.67|15.98|17.63|15.95|0
1759941900000|2025-10-08 16:45:00|17.65|15.97|17.65|15.97|17.67|15.99|17.63|15.95|0
1759942200000|2025-10-08 16:50:00|17.64|15.96|17.69|16.01|17.71|16.02|17.62|15.94|0
1759942500000|2025-10-08 16:55:00|17.68|16|17.63|15.95|17.68|16.01|17.61|15.94|0
1759942800000|2025-10-08 17:00:00|17.65|15.97|17.64|15.96|17.67|15.98|17.57|15.9|0
1759943100000|2025-10-08 17:05:00|17.65|15.97|17.59|15.92|17.68|16|17.58|15.91|0
1759943400000|2025-10-08 17:10:00|17.58|15.91|17.59|15.91|17.66|15.98|17.57|15.89|0
1759943700000|2025-10-08 17:15:00|17.6|15.92|17.54|15.87|17.61|15.93|17.53|15.86|0
1759944000000|2025-10-08 17:20:00|17.53|15.86|17.53|15.86|17.55|15.88|17.51|15.85|0
1759944300000|2025-10-08 17:25:00|17.52|15.85|17.53|15.86|17.56|15.89|17.49|15.83|0
1759944600000|2025-10-08 17:30:00|17.52|15.87|17.53|15.86|17.56|15.89|17.52|15.85|0
1759944900000|2025-10-08 17:35:00|17.54|15.87|17.5|15.84|17.56|15.89|17.48|15.81|0
1759945200000|2025-10-08 17:40:00|17.51|15.85|17.54|15.87|17.55|15.88|17.48|15.81|0
1759945500000|2025-10-08 17:45:00|17.53|15.86|17.48|15.82|17.55|15.88|17.45|15.78|0
1759945800000|2025-10-08 17:50:00|17.49|15.83|17.54|15.87|17.57|15.9|17.48|15.82|0
1759946100000|2025-10-08 17:55:00|17.55|15.88|17.49|15.83|17.56|15.89|17.48|15.81|0
1759946400000|2025-10-08 18:00:00|17.48|15.82|17.49|15.82|17.53|15.86|17.46|15.8|0
1759946700000|2025-10-08 18:05:00|17.5|15.83|17.5|15.83|17.54|15.87|17.47|15.81|0
1759947000000|2025-10-08 18:10:00|17.51|15.84|17.4|15.74|17.52|15.85|17.37|15.72|0
1759947300000|2025-10-08 18:15:00|17.41|15.75|17.44|15.78|17.46|15.8|17.38|15.72|0
1759947600000|2025-10-08 18:20:00|17.43|15.77|17.5|15.83|17.55|15.88|17.42|15.76|0
1759947900000|2025-10-08 18:25:00|17.51|15.84|17.54|15.87|17.57|15.89|17.49|15.82|0
1759948200000|2025-10-08 18:30:00|17.53|15.86|17.54|15.87|17.57|15.89|17.52|15.85|0
1759948500000|2025-10-08 18:35:00|17.56|15.88|17.61|15.93|17.61|15.93|17.53|15.86|0
1759948800000|2025-10-08 18:40:00|17.6|15.92|17.65|15.97|17.67|15.98|17.59|15.91|0
1759949100000|2025-10-08 18:45:00|17.66|15.98|17.71|16.03|17.71|16.03|17.61|15.94|0
1759949400000|2025-10-08 18:50:00|17.69|16.02|17.71|16.02|17.72|16.03|17.67|15.99|0
1759949700000|2025-10-08 18:55:00|17.7|16.01|17.72|16.03|17.72|16.03|17.67|15.99|0
1759950000000|2025-10-08 19:00:00|17.71|16.02|17.59|15.92|17.72|16.04|17.59|15.92|0
1759950300000|2025-10-08 19:05:00|17.6|15.91|17.58|15.91|17.68|15.99|17.58|15.91|0
1759950600000|2025-10-08 19:10:00|17.59|15.92|17.54|15.87|17.61|15.94|17.52|15.85|0
1759950900000|2025-10-08 19:15:00|17.53|15.86|17.49|15.82|17.54|15.87|17.47|15.81|0
1759951200000|2025-10-08 19:20:00|17.48|15.78|17.42|15.76|17.49|15.8|17.42|15.76|0
1759951500000|2025-10-08 19:25:00|17.41|15.75|17.44|15.78|17.49|15.83|17.41|15.75|0
1759951800000|2025-10-08 19:30:00|17.45|15.79|17.45|15.79|17.46|15.8|17.38|15.73|0
1759952100000|2025-10-08 19:35:00|17.44|15.78|17.44|15.78|17.46|15.79|17.38|15.72|0
1759952400000|2025-10-08 19:40:00|17.45|15.79|17.44|15.78|17.47|15.8|17.39|15.73|0
1759952700000|2025-10-08 19:45:00|17.45|15.79|17.38|15.72|17.46|15.8|17.37|15.71|0
1759953000000|2025-10-08 19:50:00|17.36|15.71|17.26|15.61|17.4|15.75|17.26|15.61|0
1759953300000|2025-10-08 19:55:00|17.27|15.63|17.38|15.72|17.43|15.77|17.27|15.63|0
1759953600000|2025-10-08 20:00:00|17.4|15.75|17.43|15.77|17.46|15.8|17.38|15.72|0
1759953900000|2025-10-08 20:05:00|17.44|15.78|17.39|15.74|17.44|15.78|17.37|15.72|0
1759954200000|2025-10-08 20:10:00|17.4|15.73|17.38|15.72|17.4|15.74|17.37|15.72|0
1759954500000|2025-10-08 20:15:00|17.39|15.73|17.43|15.77|17.44|15.78|17.33|15.68|0
1759954800000|2025-10-08 20:20:00|17.44|15.78|17.34|15.69|17.44|15.78|17.33|15.68|0
1759955100000|2025-10-08 20:25:00|17.33|15.68|17.33|15.68|17.34|15.69|17.3|15.65|0
1759955400000|2025-10-08 20:30:00|17.34|15.69|17.34|15.69|17.35|15.7|17.31|15.66|0
1759955700000|2025-10-08 20:35:00|17.33|15.68|17.29|15.64|17.35|15.7|17.27|15.63|0
1759956000000|2025-10-08 20:40:00|17.28|15.63|17.33|15.68|17.34|15.69|17.28|15.63|0
1759956300000|2025-10-08 20:45:00|17.34|15.69|17.33|15.68|17.35|15.7|17.32|15.67|0
1759956600000|2025-10-08 20:50:00|17.32|15.67|17.33|15.68|17.35|15.69|17.32|15.67|0
1759956900000|2025-10-08 20:55:00|17.34|15.69|17.36|15.71|17.37|15.72|17.33|15.68|0
1759957200000|2025-10-08 21:00:00|17.35|15.7|17.34|15.69|17.35|15.7|17.33|15.68|0
1759957500000|2025-10-08 21:05:00|17.33|15.68|17.34|15.69|17.34|15.69|17.33|15.68|0
1759957800000|2025-10-08 21:10:00|17.35|15.7|17.36|15.71|17.36|15.71|17.34|15.69|0
1759958400000|2025-10-08 21:20:00|17.38|15.72|17.38|15.73|17.39|15.73|17.37|15.72|0
1759958700000|2025-10-08 21:25:00|17.39|15.74|17.39|15.73|17.4|15.74|17.38|15.73|0
1759959000000|2025-10-08 21:30:00|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1759959300000|2025-10-08 21:35:00|17.37||17.38||17.38||17.37||0
1759959600000|2025-10-08 21:40:00|17.37||17.37||17.38||17.37||0
1759960800000|2025-10-08 22:00:00|17.34|15.69|17.31|15.67|17.37|15.71|17.3|15.65|0
1759961100000|2025-10-08 22:05:00|17.3|15.65|17.28|15.63|17.31|15.66|17.28|15.63|0
1759961400000|2025-10-08 22:10:00|17.27|15.62|17.26|15.61|17.29|15.65|17.25|15.61|0
1759961700000|2025-10-08 22:15:00|17.27|15.63|17.29|15.64|17.31|15.66|17.25|15.61|0
1759962000000|2025-10-08 22:20:00|17.28|15.63|17.26|15.62|17.28|15.63|17.24|15.6|0
1759962300000|2025-10-08 22:25:00|17.27|15.61|17.25|15.61|17.27|15.62|17.24|15.6|0
1759962600000|2025-10-08 22:30:00|17.26|15.62|17.28|15.63|17.29|15.64|17.25|15.61|0
1759962900000|2025-10-08 22:35:00|17.27|15.62|17.25|15.6|17.27|15.62|17.25|15.6|0
1759963200000|2025-10-08 22:40:00|17.24|15.61|17.25|15.61|17.26|15.61|17.24|15.6|0
1759963500000|2025-10-08 22:45:00|17.26|15.62|17.26|15.61|17.26|15.62|17.25|15.61|0
1759963800000|2025-10-08 22:50:00|17.25|15.62|17.26|15.61|17.26|15.62|17.24|15.6|0
1759964100000|2025-10-08 22:55:00|17.25|15.62|17.24|15.6|17.26|15.62|17.23|15.59|0
1759964400000|2025-10-08 23:00:00|17.23|15.59|17.25|15.61|17.25|15.61|17.23|15.59|0
1759964700000|2025-10-08 23:05:00|17.26|15.62|17.24|15.6|17.27|15.63|17.23|15.59|0
1759965000000|2025-10-08 23:10:00|17.23|15.59|17.19|15.55|17.26|15.61|17.19|15.55|0
1759965300000|2025-10-08 23:15:00|17.2|15.56|17.13|15.5|17.2|15.56|17.12|15.49|0
1759965600000|2025-10-08 23:20:00|17.14|15.51|17.14|15.51|17.15|15.52|17.13|15.49|0
1759965900000|2025-10-08 23:25:00|17.15|15.5|17.13|15.5|17.15|15.52|17.11|15.48|0
1759966200000|2025-10-08 23:30:00|17.12|15.49|17.13|15.49|17.15|15.52|17.12|15.49|0
1759966500000|2025-10-08 23:35:00|17.12|15.5|17.15|15.51|17.16|15.52|17.12|15.49|0
1759966800000|2025-10-08 23:40:00|17.14|15.52|17.15|15.52|17.16|15.53|17.14|15.51|0
1759967100000|2025-10-08 23:45:00|17.16|15.53|17.15|15.52|17.16|15.53|17.15|15.51|0
1759967400000|2025-10-08 23:50:00|17.14|15.51|17.18|15.54|17.18|15.54|17.14|15.51|0
1759967700000|2025-10-08 23:55:00|17.19|15.55|17.18|15.55|17.21|15.57|17.17|15.54|0
1759968000000|2025-10-09 00:00:00|17.19|15.56|17.22|15.58|17.24|15.6|17.19|15.56|0
1759968300000|2025-10-09 00:05:00|17.21|15.57|17.22|15.58|17.23|15.59|17.2|15.57|0
1759968600000|2025-10-09 00:10:00|17.23|15.59|17.23|15.59|17.24|15.6|17.21|15.57|0
1759968900000|2025-10-09 00:15:00|17.24|15.6|17.23|15.59|17.27|15.62|17.2|15.56|0
1759969200000|2025-10-09 00:20:00|17.24|15.6|17.23|15.59|17.24|15.6|17.22|15.58|0
1759969500000|2025-10-09 00:25:00|17.24|15.6|17.21|15.57|17.24|15.6|17.21|15.57|0
1759969800000|2025-10-09 00:30:00|17.2|15.56|17.22|15.58|17.24|15.6|17.2|15.56|0
1759970100000|2025-10-09 00:35:00|17.23|15.59|17.23|15.59|17.24|15.6|17.22|15.58|0
1759970400000|2025-10-09 00:40:00|17.24|15.6|17.24|15.6|17.24|15.6|17.21|15.57|0
1759970700000|2025-10-09 00:45:00|17.23|15.59|17.24|15.6|17.24|15.6|17.22|15.58|0
1759971000000|2025-10-09 00:50:00|17.23|15.59|17.25|15.61|17.25|15.61|17.22|15.58|0
1759971300000|2025-10-09 00:55:00|17.23|15.59|17.24|15.6|17.25|15.61|17.22|15.58|0
1759971600000|2025-10-09 01:00:00|17.25|15.59|17.24|15.6|17.25|15.6|17.19|15.56|0
1759971900000|2025-10-09 01:05:00|17.23|15.59|17.23|15.59|17.26|15.61|17.22|15.58|0
1759972200000|2025-10-09 01:10:00|17.24|15.6|17.3|15.65|17.34|15.69|17.21|15.58|0
1759972500000|2025-10-09 01:15:00|17.32|15.66|17.27|15.63|17.35|15.69|17.27|15.62|0
1759972800000|2025-10-09 01:20:00|17.26|15.62|17.26|15.62|17.27|15.62|17.24|15.6|0
1759973100000|2025-10-09 01:25:00|17.25|15.61|17.22|15.58|17.25|15.61|17.21|15.57|0
1759973400000|2025-10-09 01:30:00|17.23|15.59|17.3|15.65|17.32|15.67|17.23|15.59|0
1759973700000|2025-10-09 01:35:00|17.31|15.66|17.31|15.66|17.32|15.67|17.29|15.64|0
1759974000000|2025-10-09 01:40:00|17.3|15.65|17.29|15.65|17.33|15.68|17.29|15.65|0
1759974300000|2025-10-09 01:45:00|17.28|15.64|17.39|15.74|17.42|15.76|17.28|15.63|0
1759974600000|2025-10-09 01:50:00|17.4|15.73|17.38|15.73|17.41|15.75|17.38|15.72|0
1759974900000|2025-10-09 01:55:00|17.37|15.72|17.4|15.74|17.4|15.74|17.37|15.72|0
1759975200000|2025-10-09 02:00:00|17.41|15.75|17.39|15.73|17.41|15.75|17.35|15.7|0
1759975500000|2025-10-09 02:05:00|17.38|15.74|17.39|15.73|17.41|15.75|17.37|15.72|0
1759975800000|2025-10-09 02:10:00|17.38|15.74|17.38|15.72|17.4|15.74|17.37|15.71|0
1759976100000|2025-10-09 02:15:00|17.37|15.73|17.4|15.74|17.41|15.75|17.37|15.73|0
1759976400000|2025-10-09 02:20:00|17.39|15.73|17.39|15.73|17.4|15.75|17.37|15.71|0
1759976700000|2025-10-09 02:25:00|17.37|15.71|17.38|15.72|17.41|15.75|17.37|15.71|0
1759977000000|2025-10-09 02:30:00|17.4|15.73|17.38|15.73|17.4|15.75|17.36|15.71|0
1759977300000|2025-10-09 02:35:00|17.39|15.74|17.4|15.74|17.41|15.75|17.38|15.73|0
1759977600000|2025-10-09 02:40:00|17.39|15.73|17.39|15.74|17.41|15.75|17.37|15.72|0
1759977900000|2025-10-09 02:45:00|17.4|15.75|17.4|15.74|17.4|15.75|17.38|15.73|0
1759978200000|2025-10-09 02:50:00|17.39|15.75|17.45|15.78|17.45|15.79|17.39|15.73|0
1759978500000|2025-10-09 02:55:00|17.46|15.79|17.44|15.78|17.46|15.79|17.44|15.78|0
1759978800000|2025-10-09 03:00:00|17.43|15.77|17.38|15.72|17.45|15.79|17.38|15.72|0
1759979100000|2025-10-09 03:05:00|17.37|15.73|17.39|15.74|17.39|15.74|17.37|15.71|0
1759979400000|2025-10-09 03:10:00|17.4|15.73|17.39|15.73|17.4|15.74|17.39|15.73|0
1759979700000|2025-10-09 03:15:00|17.4|15.74|17.39|15.73|17.4|15.74|17.39|15.73|0
1759980000000|2025-10-09 03:20:00|17.4|15.74|17.34|15.69|17.4|15.74|17.32|15.67|0
1759980300000|2025-10-09 03:25:00|17.35|15.7|17.38|15.72|17.42|15.76|17.35|15.7|0
1759980600000|2025-10-09 03:30:00|17.37|15.73|17.38|15.73|17.41|15.75|17.37|15.72|0
1759980900000|2025-10-09 03:35:00|17.39|15.74|17.39|15.73|17.4|15.74|17.37|15.72|0
1759981200000|2025-10-09 03:40:00|17.38|15.72|17.39|15.73|17.4|15.74|17.37|15.72|0
1759981500000|2025-10-09 03:45:00|17.38|15.74|17.4|15.74|17.41|15.75|17.37|15.72|0
1759981800000|2025-10-09 03:50:00|17.39|15.73|17.38|15.73|17.4|15.74|17.38|15.72|0
1759982100000|2025-10-09 03:55:00|17.39|15.72|17.39|15.73|17.4|15.74|17.38|15.72|0
1759982400000|2025-10-09 04:00:00|17.38|15.72|17.38|15.73|17.39|15.74|17.38|15.72|0
1759982700000|2025-10-09 04:05:00|17.37|15.72|17.38|15.73|17.39|15.73|17.37|15.72|0
1759983000000|2025-10-09 04:10:00|17.39|15.74|17.38|15.73|17.4|15.74|17.37|15.71|0
1759983300000|2025-10-09 04:15:00|17.39|15.72|17.37|15.72|17.39|15.73|17.36|15.71|0
1759983600000|2025-10-09 04:20:00|17.39|15.73|17.32|15.67|17.39|15.74|17.32|15.67|0
1759983900000|2025-10-09 04:25:00|17.31|15.68|17.34|15.69|17.35|15.7|17.31|15.66|0
1759984200000|2025-10-09 04:30:00|17.35|15.7|17.34|15.69|17.35|15.7|17.33|15.68|0
1759984500000|2025-10-09 04:35:00|17.33|15.68|17.38|15.73|17.4|15.74|17.32|15.67|0
1759984800000|2025-10-09 04:40:00|17.37|15.72|17.33|15.68|17.39|15.73|17.32|15.67|0
1759985100000|2025-10-09 04:45:00|17.34|15.69|17.34|15.69|17.34|15.69|17.33|15.68|0
1759985400000|2025-10-09 04:50:00|17.33|15.68|17.33|15.68|17.35|15.69|17.33|15.68|0
1759985700000|2025-10-09 04:55:00|17.32|15.67|17.28|15.63|17.33|15.68|17.26|15.62|0
1759986000000|2025-10-09 05:00:00|17.27|15.64|17.28|15.63|17.28|15.64|17.25|15.61|0
1759986300000|2025-10-09 05:05:00|17.27|15.64|17.29|15.64|17.29|15.65|17.27|15.64|0
1759986600000|2025-10-09 05:10:00|17.28|15.63|17.28|15.63|17.3|15.65|17.26|15.62|0
1759986900000|2025-10-09 05:15:00|17.27|15.62|17.26|15.62|17.29|15.64|17.26|15.62|0
1759987200000|2025-10-09 05:20:00|17.28|15.61|17.27|15.63|17.29|15.64|17.26|15.61|0
1759987500000|2025-10-09 05:25:00|17.28|15.62|17.22|15.58|17.28|15.63|17.21|15.57|0
1759987800000|2025-10-09 05:30:00|17.21|15.57|17.17|15.53|17.24|15.6|17.16|15.52|0
1759988100000|2025-10-09 05:35:00|17.18|15.54|17.17|15.53|17.18|15.55|17.16|15.53|0
1759988400000|2025-10-09 05:40:00|17.18|15.54|17.18|15.54|17.2|15.56|17.16|15.53|0
1759988700000|2025-10-09 05:45:00|17.19|15.55|17.25|15.61|17.25|15.61|17.17|15.53|0
1759989000000|2025-10-09 05:50:00|17.24|15.6|17.23|15.58|17.25|15.6|17.2|15.56|0
1759989300000|2025-10-09 05:55:00|17.22|15.59|17.21|15.57|17.24|15.59|17.21|15.57|0
1759989600000|2025-10-09 06:00:00|17.2|15.56|17.17|15.54|17.24|15.6|17.16|15.52|0
1759989900000|2025-10-09 06:05:00|17.16|15.53|17.17|15.54|17.18|15.54|17.16|15.52|0
1759990200000|2025-10-09 06:10:00|17.18|15.53|17.16|15.53|17.18|15.55|17.16|15.52|0
1759990500000|2025-10-09 06:15:00|17.17|15.54|17.17|15.53|17.18|15.55|17.16|15.53|0
1759990800000|2025-10-09 06:20:00|17.18|15.54|17.18|15.54|17.2|15.56|17.15|15.52|0
1759991100000|2025-10-09 06:25:00|17.17|15.55|17.24|15.6|17.24|15.6|17.17|15.54|0
1759991400000|2025-10-09 06:30:00|17.23|15.59|17.18|15.54|17.24|15.6|17.16|15.52|0
1759991700000|2025-10-09 06:35:00|17.19|15.55|17.24|15.59|17.25|15.6|17.19|15.55|0
1759992000000|2025-10-09 06:40:00|17.23|15.6|17.23|15.59|17.25|15.61|17.21|15.57|0
1759992300000|2025-10-09 06:45:00|17.22|15.58|17.24|15.6|17.25|15.61|17.21|15.57|0
1759992600000|2025-10-09 06:50:00|17.22|15.58|17.33|15.68|17.35|15.7|17.22|15.58|0
1759992900000|2025-10-09 06:55:00|17.34|15.69|17.34|15.68|17.41|15.75|17.32|15.67|0
1759993200000|2025-10-09 07:00:00|17.32|15.69|17.27|15.63|17.35|15.7|17.26|15.61|0
1759993500000|2025-10-09 07:05:00|17.28|15.64|17.29|15.65|17.31|15.66|17.25|15.61|0
1759993800000|2025-10-09 07:10:00|17.3|15.66|17.29|15.64|17.31|15.66|17.27|15.62|0
1759994100000|2025-10-09 07:15:00|17.3|15.65|17.27|15.63|17.3|15.65|17.26|15.62|0
1759994400000|2025-10-09 07:20:00|17.28|15.62|17.22|15.58|17.3|15.65|17.2|15.57|0
1759994700000|2025-10-09 07:25:00|17.23|15.59|17.23|15.59|17.26|15.62|17.21|15.57|0
1759995000000|2025-10-09 07:30:00|17.24|15.6|17.24|15.6|17.26|15.61|17.21|15.57|0
1759995300000|2025-10-09 07:35:00|17.23|15.59|17.22|15.58|17.25|15.61|17.22|15.58|0
1759995600000|2025-10-09 07:40:00|17.23|15.59|17.22|15.58|17.24|15.6|17.21|15.57|0
1759995900000|2025-10-09 07:45:00|17.23|15.59|17.18|15.55|17.23|15.59|17.15|15.51|0
1759996200000|2025-10-09 07:50:00|17.17|15.54|17.18|15.54|17.2|15.56|17.17|15.53|0
1759996500000|2025-10-09 07:55:00|17.19|15.55|17.23|15.59|17.24|15.6|17.16|15.53|0
1759996800000|2025-10-09 08:00:00|17.24|15.58|17.24|15.6|17.25|15.61|17.22|15.58|0
1759997100000|2025-10-09 08:05:00|17.25|15.61|17.23|15.59|17.25|15.61|17.17|15.53|0
1759997400000|2025-10-09 08:10:00|17.24|15.6|17.22|15.58|17.25|15.61|17.22|15.58|0
1759997700000|2025-10-09 08:15:00|17.21|15.59|17.22|15.58|17.3|15.65|17.2|15.56|0
1759998000000|2025-10-09 08:20:00|17.21|15.57|17.24|15.59|17.25|15.6|17.21|15.57|0
1759998300000|2025-10-09 08:25:00|17.25|15.6|17.23|15.59|17.25|15.61|17.21|15.57|0
1759998600000|2025-10-09 08:30:00|17.24|15.6|17.29|15.64|17.29|15.64|17.23|15.59|0
1759998900000|2025-10-09 08:35:00|17.28|15.63|17.24|15.6|17.3|15.65|17.24|15.6|0
1759999200000|2025-10-09 08:40:00|17.25|15.61|17.34|15.69|17.36|15.7|17.24|15.59|0
1759999500000|2025-10-09 08:45:00|17.33|15.68|17.29|15.65|17.35|15.7|17.27|15.62|0
1759999800000|2025-10-09 08:50:00|17.3|15.66|17.34|15.69|17.36|15.71|17.28|15.63|0
1760000100000|2025-10-09 08:55:00|17.35|15.7|17.34|15.69|17.35|15.7|17.28|15.64|0
1760000400000|2025-10-09 09:00:00|17.35|15.7|17.34|15.69|17.36|15.7|17.33|15.68|0
1760000700000|2025-10-09 09:05:00|17.33|15.68|17.28|15.64|17.36|15.71|17.27|15.62|0
1760001000000|2025-10-09 09:10:00|17.29|15.65|17.22|15.58|17.29|15.65|17.21|15.57|0
1760001300000|2025-10-09 09:15:00|17.23|15.59|17.23|15.59|17.24|15.6|17.22|15.58|0
1760001600000|2025-10-09 09:20:00|17.24|15.6|17.24|15.59|17.26|15.61|17.22|15.58|0
1760001900000|2025-10-09 09:25:00|17.23|15.6|17.23|15.58|17.24|15.6|17.22|15.58|0
1760002200000|2025-10-09 09:30:00|17.22|15.59|17.22|15.58|17.23|15.59|17.2|15.57|0
1760002500000|2025-10-09 09:35:00|17.21|15.57|17.19|15.55|17.24|15.6|17.17|15.53|0
1760002800000|2025-10-09 09:40:00|17.18|15.54|17.24|15.6|17.25|15.61|17.16|15.53|0
1760003100000|2025-10-09 09:45:00|17.25|15.61|17.25|15.61|17.26|15.61|17.23|15.59|0
1760003400000|2025-10-09 09:50:00|17.26|15.6|17.23|15.59|17.26|15.61|17.23|15.59|0
1760003700000|2025-10-09 09:55:00|17.24|15.6|17.23|15.59|17.25|15.6|17.23|15.59|0
1760004000000|2025-10-09 10:00:00|17.24|15.6|17.29|15.64|17.29|15.65|17.23|15.58|0
1760004300000|2025-10-09 10:05:00|17.28|15.65|17.27|15.62|17.3|15.65|17.27|15.62|0
1760004600000|2025-10-09 10:10:00|17.28|15.63|17.23|15.59|17.29|15.64|17.22|15.58|0
1760004900000|2025-10-09 10:15:00|17.24|15.6|17.22|15.58|17.25|15.61|17.22|15.58|0
1760005200000|2025-10-09 10:20:00|17.23|15.59|17.24|15.6|17.24|15.6|17.22|15.58|0
1760005500000|2025-10-09 10:25:00|17.25|15.61|17.35|15.69|17.36|15.71|17.24|15.6|0
1760005800000|2025-10-09 10:30:00|17.34|15.7|17.34|15.69|17.36|15.7|17.32|15.67|0
1760006100000|2025-10-09 10:35:00|17.35|15.68|17.33|15.68|17.35|15.69|17.31|15.67|0
1760006400000|2025-10-09 10:40:00|17.32|15.67|17.33|15.68|17.34|15.69|17.32|15.67|0
1760006700000|2025-10-09 10:45:00|17.34|15.69|17.34|15.69|17.35|15.7|17.33|15.68|0
1760007000000|2025-10-09 10:50:00|17.33|15.68|17.34|15.69|17.35|15.69|17.32|15.67|0
1760007300000|2025-10-09 10:55:00|17.33|15.68|17.35|15.7|17.35|15.7|17.32|15.67|0
1760007600000|2025-10-09 11:00:00|17.34|15.69|17.34|15.69|17.37|15.71|17.31|15.66|0
1760007900000|2025-10-09 11:05:00|17.33|15.68|17.28|15.63|17.36|15.71|17.27|15.63|0
1760008200000|2025-10-09 11:10:00|17.27|15.64|17.27|15.63|17.29|15.64|17.22|15.58|0
1760008500000|2025-10-09 11:15:00|17.28|15.64|17.23|15.59|17.3|15.65|17.22|15.58|0
1760008800000|2025-10-09 11:20:00|17.22|15.58|17.22|15.58|17.23|15.59|17.21|15.57|0
1760009100000|2025-10-09 11:25:00|17.23|15.59|17.23|15.59|17.25|15.6|17.2|15.56|0
1760009400000|2025-10-09 11:30:00|17.22|15.58|17.23|15.59|17.25|15.61|17.21|15.57|0
1760009700000|2025-10-09 11:35:00|17.24|15.6|17.23|15.59|17.24|15.6|17.21|15.57|0
1760010000000|2025-10-09 11:40:00|17.24|15.6|17.23|15.59|17.25|15.6|17.22|15.58|0
1760010300000|2025-10-09 11:45:00|17.24|15.6|17.2|15.57|17.29|15.64|17.2|15.57|0
1760010600000|2025-10-09 11:50:00|17.21|15.58|17.24|15.6|17.25|15.61|17.21|15.58|0
1760010900000|2025-10-09 11:55:00|17.25|15.61|17.3|15.65|17.3|15.65|17.22|15.58|0
1760011200000|2025-10-09 12:00:00|17.29|15.64|17.3|15.65|17.35|15.7|16.54|14.96|0
1760011500000|2025-10-09 12:05:00|17.29|15.64|17.34|15.69|17.34|15.69|17.22|15.58|0
1760011800000|2025-10-09 12:10:00|17.33|15.68|17.33|15.68|17.36|15.71|17.31|15.67|0
1760012100000|2025-10-09 12:15:00|17.32|15.67|17.34|15.69|17.34|15.69|17.31|15.66|0
1760012400000|2025-10-09 12:20:00|17.32|15.67|17.33|15.68|17.34|15.69|17.31|15.66|0
1760012700000|2025-10-09 12:25:00|17.32|15.67|17.22|15.58|17.32|15.67|17.22|15.58|0
1760013000000|2025-10-09 12:30:00|17.23|15.59|17.27|15.63|17.31|15.66|17.16|15.53|0
1760013300000|2025-10-09 12:35:00|17.28|15.64|17.24|15.59|17.29|15.65|17.22|15.58|0
1760013600000|2025-10-09 12:40:00|17.25|15.6|17.22|15.58|17.25|15.6|17.21|15.57|0
1760013900000|2025-10-09 12:45:00|17.21|15.57|17.23|15.59|17.25|15.6|17.21|15.57|0
1760014200000|2025-10-09 12:50:00|17.22|15.58|17.22|15.58|17.23|15.59|17.2|15.56|0
1760014500000|2025-10-09 12:55:00|17.23|15.59|17.22|15.58|17.23|15.59|17.21|15.57|0
1760014800000|2025-10-09 13:00:00|17.23|15.59|17.23|15.59|17.25|15.6|17.22|15.58|0
1760015100000|2025-10-09 13:05:00|17.24|15.58|17.22|15.58|17.25|15.61|17.21|15.57|0
1760015400000|2025-10-09 13:10:00|17.23|15.59|17.23|15.59|17.25|15.6|17.22|15.58|0
1760015700000|2025-10-09 13:15:00|17.22|15.58|17.2|15.56|17.24|15.6|17.15|15.52|0
1760016000000|2025-10-09 13:20:00|17.19|15.55|17.16|15.53|17.2|15.56|17.16|15.53|0
1760016300000|2025-10-09 13:25:00|16.36|15.52|16.36|14.81|16.36|15.53|16.36|14.8|0
1760016600000|2025-10-09 13:30:00|17.16|15.52|17.28|15.63|17.32|15.67|17.13|15.5|0
1760016900000|2025-10-09 13:35:00|17.26|15.62|17.23|15.59|17.33|15.68|17.21|15.57|0
1760017200000|2025-10-09 13:40:00|17.25|15.6|17.45|15.79|17.5|15.83|17.22|15.58|0
1760017500000|2025-10-09 13:45:00|17.47|15.8|17.39|15.73|17.57|15.9|17.37|15.71|0
1760017800000|2025-10-09 13:50:00|17.37|15.72|17.76|16.07|17.77|16.08|17.37|15.71|0
1760018100000|2025-10-09 13:55:00|17.75|16.06|17.7|16.02|17.78|16.08|17.62|15.94|0
1760018400000|2025-10-09 14:00:00|17.75|16.06|17.68|16|17.86|16.16|17.68|15.99|0
1760018700000|2025-10-09 14:05:00|17.67|15.99|17.74|16.05|17.76|16.06|17.65|15.97|0
1760019000000|2025-10-09 14:10:00|17.75|16.06|17.72|16.03|17.78|16.08|17.67|15.99|0
1760019300000|2025-10-09 14:15:00|17.73|16.04|17.81|16.12|17.84|16.14|17.71|16.03|0
1760019600000|2025-10-09 14:20:00|17.82|16.13|17.8|16.1|17.92|16.21|17.8|16.1|0
1760019900000|2025-10-09 14:25:00|17.81|16.11|17.85|16.15|17.9|16.2|17.79|16.09|0
1760020200000|2025-10-09 14:30:00|17.87|16.17|18.02|16.3|18.04|16.32|17.86|16.16|0
1760020500000|2025-10-09 14:35:00|18.01|16.31|18.06|16.34|18.15|16.42|18|16.29|0
1760020800000|2025-10-09 14:40:00|18.05|16.33|18.13|16.4|18.15|16.42|17.98|16.27|0
1760021100000|2025-10-09 14:45:00|18.14|16.41|18.01|16.29|18.18|16.45|17.98|16.27|0
1760021400000|2025-10-09 14:50:00|18|16.28|17.91|16.2|18|16.28|17.87|16.17|0
1760021700000|2025-10-09 14:55:00|17.9|16.21|17.79|16.09|17.93|16.22|17.73|16.04|0
1760022000000|2025-10-09 15:00:00|17.78|16.08|17.73|16.05|17.82|16.12|17.69|16|0
1760022300000|2025-10-09 15:05:00|17.74|16.04|17.69|16|17.84|16.14|17.69|16|0
1760022600000|2025-10-09 15:10:00|17.7|16.01|17.81|16.11|17.81|16.12|17.67|15.98|0
1760022900000|2025-10-09 15:15:00|17.8|16.1|17.77|16.07|17.81|16.11|17.71|16.02|0
1760023200000|2025-10-09 15:20:00|17.76|16.08|17.8|16.11|17.89|16.19|17.74|16.05|0
1760023500000|2025-10-09 15:25:00|17.82|16.12|17.87|16.17|17.87|16.17|17.77|16.08|0
1760023800000|2025-10-09 15:30:00|17.86|16.16|17.87|16.17|17.92|16.22|17.76|16.07|0
1760024100000|2025-10-09 15:35:00|17.88|16.18|17.82|16.12|17.99|16.28|17.79|16.1|0
1760024400000|2025-10-09 15:40:00|17.84|16.14|17.85|16.15|17.89|16.19|17.79|16.1|0
1760024700000|2025-10-09 15:45:00|17.84|16.14|17.69|16.01|17.89|16.19|17.66|15.98|0
1760025000000|2025-10-09 15:50:00|17.7|16|17.61|15.93|17.7|16.01|17.56|15.89|0
1760025300000|2025-10-09 15:55:00|17.58|15.9|17.55|15.88|17.63|15.95|17.48|15.81|0
1760025600000|2025-10-09 16:00:00|17.54|15.87|17.49|15.83|17.56|15.88|17.46|15.8|0
1760025900000|2025-10-09 16:05:00|17.5|15.82|17.5|15.83|17.53|15.86|17.45|15.79|0
1760026200000|2025-10-09 16:10:00|17.51|15.84|17.48|15.82|17.52|15.86|17.46|15.79|0
1760026500000|2025-10-09 16:15:00|17.49|15.83|17.58|15.91|17.6|15.92|17.48|15.81|0
1760026800000|2025-10-09 16:20:00|17.57|15.9|17.58|15.9|17.67|15.99|17.53|15.86|0
1760027100000|2025-10-09 16:25:00|17.57|15.91|17.59|15.91|17.66|15.97|17.55|15.88|0
1760027400000|2025-10-09 16:30:00|17.58|15.92|17.5|15.84|17.63|15.95|17.48|15.82|0
1760027700000|2025-10-09 16:35:00|17.51|15.83|17.55|15.88|17.59|15.92|17.46|15.8|0
1760028000000|2025-10-09 16:40:00|17.59|15.92|17.64|15.96|17.76|16.06|17.57|15.9|0
1760028300000|2025-10-09 16:45:00|17.63|15.95|17.57|15.9|17.68|16|17.56|15.89|0
1760028600000|2025-10-09 16:50:00|17.58|15.89|17.74|16.05|17.75|16.06|17.57|15.89|0
1760028900000|2025-10-09 16:55:00|17.75|16.06|17.93|16.22|17.93|16.22|17.74|16.05|0
1760029200000|2025-10-09 17:00:00|17.92|16.21|17.88|16.18|17.95|16.24|17.78|16.08|0
1760029500000|2025-10-09 17:05:00|17.87|16.17|17.8|16.11|18|16.29|17.77|16.08|0
1760029800000|2025-10-09 17:10:00|17.81|16.1|17.91|16.2|17.96|16.25|17.79|16.1|0
1760030100000|2025-10-09 17:15:00|17.89|16.18|18.01|16.29|18.05|16.33|17.87|16.17|0
1760030400000|2025-10-09 17:20:00|18.02|16.3|17.99|16.28|18.04|16.32|17.87|16.17|0
1760030700000|2025-10-09 17:25:00|17.97|16.26|18.1|16.38|18.12|16.4|17.97|16.26|0
1760031000000|2025-10-09 17:30:00|18.09|16.37|17.92|16.21|18.17|16.44|17.89|16.19|0
1760031300000|2025-10-09 17:35:00|17.93|16.22|17.79|16.09|17.97|16.26|17.77|16.07|0
1760031600000|2025-10-09 17:40:00|17.78|16.08|17.79|16.09|17.83|16.14|17.67|15.99|0
1760031900000|2025-10-09 17:45:00|17.78|16.1|17.73|16.05|17.82|16.12|17.73|16.04|0
1760032200000|2025-10-09 17:50:00|17.74|16.04|17.69|16|17.75|16.06|17.66|15.98|0
1760032500000|2025-10-09 17:55:00|17.68|16.01|17.69|16|17.72|16.03|17.66|15.98|0
1760032800000|2025-10-09 18:00:00|17.68|16.01|17.8|16.11|17.82|16.12|17.67|15.98|0
1760033100000|2025-10-09 18:05:00|17.81|16.12|17.84|16.14|17.91|16.21|17.78|16.09|0
1760033400000|2025-10-09 18:10:00|17.83|16.13|17.79|16.1|17.83|16.13|17.74|16.05|0
1760033700000|2025-10-09 18:15:00|17.8|16.11|17.67|15.99|17.81|16.11|17.66|15.98|0
1760034000000|2025-10-09 18:20:00|17.68|16|17.69|16.01|17.75|16.06|17.66|15.98|0
1760034300000|2025-10-09 18:25:00|17.68|16|17.68|16|17.7|16.02|17.58|15.9|0
1760034600000|2025-10-09 18:30:00|17.69|16.01|17.67|15.99|17.74|16.05|17.66|15.98|0
1760034900000|2025-10-09 18:35:00|17.65|15.98|17.69|16.01|17.71|16.03|17.65|15.97|0
1760035200000|2025-10-09 18:40:00|17.7|16.02|17.62|15.95|17.71|16.02|17.62|15.94|0
1760035500000|2025-10-09 18:45:00|17.63|15.96|17.64|15.96|17.66|15.98|17.58|15.9|0
1760035800000|2025-10-09 18:50:00|17.65|15.97|17.63|15.95|17.66|15.98|17.58|15.9|0
1760036100000|2025-10-09 18:55:00|17.64|15.96|17.56|15.88|17.65|15.97|17.48|15.82|0
1760036400000|2025-10-09 19:00:00|17.55|15.87|17.5|15.83|17.55|15.88|17.45|15.79|0
1760036700000|2025-10-09 19:05:00|17.49|15.84|17.37|15.71|17.49|15.84|17.34|15.69|0
1760037000000|2025-10-09 19:10:00|17.36|15.72|17.32|15.67|17.39|15.74|17.26|15.62|0
1760037300000|2025-10-09 19:15:00|17.31|15.66|17.27|15.62|17.39|15.73|17.26|15.62|0
1760037600000|2025-10-09 19:20:00|17.26|15.63|17.15|15.52|17.28|15.64|17.15|15.51|0
1760037900000|2025-10-09 19:25:00|17.16|15.53|17.21|15.57|17.23|15.59|17.15|15.51|0
1760038200000|2025-10-09 19:30:00|17.22|15.58|17.22|15.58|17.24|15.6|17.19|15.55|0
1760038500000|2025-10-09 19:35:00|17.21|15.57|17.17|15.54|17.23|15.59|17.14|15.51|0
1760038800000|2025-10-09 19:40:00|17.15|15.53|17.16|15.53|17.19|15.55|17.14|15.51|0
1760039100000|2025-10-09 19:45:00|17.17|15.52|17.16|15.53|17.18|15.54|17.1|15.47|0
1760039400000|2025-10-09 19:50:00|17.13|15.5|17.17|15.54|17.19|15.55|17.13|15.5|0
1760039700000|2025-10-09 19:55:00|17.18|15.55|17.11|15.48|17.29|15.65|17.11|15.48|0
1760040000000|2025-10-09 20:00:00|17.09|15.47|17.17|15.53|17.19|15.55|17.08|15.45|0
1760040300000|2025-10-09 20:05:00|17.16|15.54|17.16|15.53|17.19|15.55|17.14|15.5|0
1760040600000|2025-10-09 20:10:00|17.17|15.54|17.16|15.53|17.19|15.55|17.15|15.52|0
1760040900000|2025-10-09 20:15:00|17.15|15.52|17.11|15.48|17.23|15.59|17.1|15.47|0
1760041200000|2025-10-09 20:20:00|17.12|15.49|17.11|15.48|17.12|15.49|17.08|15.45|0
1760041500000|2025-10-09 20:25:00|17.1|15.47|17.11|15.48|17.12|15.49|17.09|15.46|0
1760041800000|2025-10-09 20:30:00|17.1|15.47|17.12|15.49|17.12|15.49|17.08|15.46|0
1760042100000|2025-10-09 20:35:00|17.11|15.48|17.11|15.48|17.12|15.49|17.09|15.46|0
1760042400000|2025-10-09 20:40:00|17.1|15.47|17.1|15.47|17.12|15.49|17.09|15.46|0
1760042700000|2025-10-09 20:45:00|17.11|15.48|17.13|15.5|17.14|15.51|17.09|15.47|0
1760043000000|2025-10-09 20:50:00|17.14|15.49|17.13|15.5|17.14|15.5|17.09|15.46|0
1760043300000|2025-10-09 20:55:00|17.12|15.49|17.06|15.44|17.13|15.5|17.06|15.44|0
1760043600000|2025-10-09 21:00:00|17.07|15.45|17.05|15.43|17.08|15.45|17.05|15.43|0
1760043900000|2025-10-09 21:05:00|17.06|15.44|17.06|15.44|17.07|15.44|17.05|15.44|0
1760044500000|2025-10-09 21:15:00|17.07||17.06||17.07||17.06||0
1760044800000|2025-10-09 21:20:00||15.43||15.44||15.44||15.43|0
1760045100000|2025-10-09 21:25:00||15.43||15.44||15.44||15.43|0
1760045400000|2025-10-09 21:30:00|17.05|15.43|17.05|15.43|17.06|15.43|17.05|15.43|0
1760045700000|2025-10-09 21:35:00|17.04|15.42|17.04|15.42|17.04|15.42|17.03|15.41|0
1760046000000|2025-10-09 21:40:00|17.03|15.41|17.03|15.41|17.04|15.42|17.03|15.41|0
1760046300000|2025-10-09 21:45:00|17.04||17.04||17.04||17.04||0
1760046600000|2025-10-09 21:50:00|17.03|15.42|17.03|15.4|17.03|15.42|17.02|15.4|0
1760046900000|2025-10-09 21:55:00|17.02|15.41|17.02|15.4|17.03|15.41|17|15.39|0
1760047200000|2025-10-09 22:00:00|17.03|15.41|16.95|15.34|17.04|15.42|16.95|15.34|0
1760047500000|2025-10-09 22:05:00|16.96|15.35|16.99|15.37|16.99|15.38|16.96|15.34|0
1760047800000|2025-10-09 22:10:00|16.98|15.38|17.02|15.4|17.05|15.42|16.98|15.36|0
1760048100000|2025-10-09 22:15:00|17.03|15.41|17|15.38|17.03|15.41|16.97|15.36|0
1760048400000|2025-10-09 22:20:00|17.01|15.39|17.01|15.39|17.02|15.4|17|15.38|0
1760048700000|2025-10-09 22:25:00|17|15.38|17|15.38|17.02|15.4|17|15.38|0
1760049000000|2025-10-09 22:30:00|16.99|15.37|16.93|15.32|16.99|15.37|16.93|15.32|0
1760049300000|2025-10-09 22:35:00|16.92|15.31|16.92|15.31|16.93|15.32|16.9|15.29|0
1760049600000|2025-10-09 22:40:00|16.91|15.3|16.89|15.28|16.92|15.31|16.88|15.27|0
1760049900000|2025-10-09 22:45:00|16.9|15.29|16.91|15.3|16.92|15.3|16.89|15.28|0
1760050200000|2025-10-09 22:50:00|16.9|15.29|16.93|15.31|16.93|15.32|16.9|15.29|0
1760050500000|2025-10-09 22:55:00|16.92|15.3|16.9|15.29|16.92|15.3|16.89|15.29|0
1760050800000|2025-10-09 23:00:00|16.89|15.28|16.92|15.31|16.92|15.31|16.87|15.26|0
1760051100000|2025-10-09 23:05:00|16.91|15.3|16.93|15.32|16.93|15.32|16.91|15.3|0
1760051400000|2025-10-09 23:10:00|16.92|15.31|16.91|15.3|16.93|15.32|16.91|15.3|0
1760051700000|2025-10-09 23:15:00|16.92|15.29|16.9|15.29|16.92|15.29|16.89|15.28|0
1760052000000|2025-10-09 23:20:00|16.89|15.28|16.87|15.26|16.9|15.29|16.87|15.26|0
1760052300000|2025-10-09 23:25:00|16.88|15.27|16.88|15.27|16.88|15.28|16.87|15.26|0
1760052600000|2025-10-09 23:30:00|16.89|15.28|16.89|15.28|16.91|15.3|16.88|15.27|0
1760052900000|2025-10-09 23:35:00|16.88|15.27|16.89|15.28|16.89|15.28|16.87|15.27|0
1760053200000|2025-10-09 23:40:00|16.9|15.29|16.9|15.29|16.9|15.29|16.89|15.28|0
1760053500000|2025-10-09 23:45:00|16.89|15.28|16.84|15.23|16.9|15.28|16.81|15.21|0
1760053800000|2025-10-09 23:50:00|16.83|15.24|16.84|15.23|16.84|15.24|16.81|15.21|0
1760054100000|2025-10-09 23:55:00|16.83|15.22|16.8|15.2|16.83|15.23|16.79|15.19|0
1760054400000|2025-10-10 00:00:00|16.79|15.19|16.78|15.18|16.82|15.22|16.74|15.15|0
1760054700000|2025-10-10 00:05:00|16.79|15.19|16.83|15.22|16.83|15.22|16.79|15.19|0
1760055000000|2025-10-10 00:10:00|16.84|15.23|16.84|15.24|16.87|15.26|16.83|15.22|0
1760055300000|2025-10-10 00:15:00|16.85|15.23|16.95|15.34|16.96|15.35|16.84|15.23|0
1760055600000|2025-10-10 00:20:00|16.96|15.33|16.96|15.35|16.97|15.35|16.94|15.32|0
1760055900000|2025-10-10 00:25:00|16.97|15.34|16.97|15.35|16.97|15.35|16.95|15.34|0
1760056200000|2025-10-10 00:30:00|16.96|15.34|16.95|15.34|16.98|15.36|16.95|15.33|0
1760056500000|2025-10-10 00:35:00|16.96|15.35|16.97|15.36|16.98|15.36|16.95|15.34|0
1760056800000|2025-10-10 00:40:00|16.98|15.37|16.96|15.35|16.99|15.37|16.94|15.33|0
1760057100000|2025-10-10 00:45:00|16.97|15.34|16.95|15.34|16.97|15.35|16.94|15.33|0
1760057400000|2025-10-10 00:50:00|16.94|15.32|16.89|15.29|16.94|15.32|16.88|15.27|0
1760057700000|2025-10-10 00:55:00|16.88|15.28|16.91|15.3|16.91|15.3|16.88|15.27|0
1760058000000|2025-10-10 01:00:00|16.9|15.29|16.91|15.3|16.91|15.3|16.88|15.28|0
1760058300000|2025-10-10 01:05:00|16.92|15.29|16.9|15.29|16.92|15.3|16.89|15.28|0
1760058600000|2025-10-10 01:10:00|16.89|15.28|16.89|15.28|16.91|15.3|16.88|15.28|0
1760058900000|2025-10-10 01:15:00|16.88|15.29|16.91|15.3|16.91|15.3|16.87|15.27|0
1760059200000|2025-10-10 01:20:00|16.9|15.29|16.89|15.28|16.92|15.3|16.88|15.28|0
1760059500000|2025-10-10 01:25:00|16.9|15.29|16.9|15.29|16.9|15.29|16.89|15.28|0
1760059800000|2025-10-10 01:30:00|16.91|15.3|16.85|15.24|16.91|15.3|16.85|15.24|0
1760060100000|2025-10-10 01:35:00|16.84|15.25|16.84|15.24|16.86|15.26|16.84|15.23|0
1760060400000|2025-10-10 01:40:00|16.83|15.23|16.86|15.25|16.87|15.26|16.83|15.23|0
1760060700000|2025-10-10 01:45:00|16.87|15.26|16.84|15.24|16.87|15.26|16.84|15.23|0
1760061000000|2025-10-10 01:50:00|16.85|15.23|16.84|15.24|16.86|15.25|16.83|15.23|0
1760061300000|2025-10-10 01:55:00|16.85|15.23|16.86|15.25|16.86|15.25|16.84|15.23|0
1760061600000|2025-10-10 02:00:00|16.85|15.26|16.84|15.24|16.86|15.26|16.83|15.23|0
1760061900000|2025-10-10 02:05:00|16.83|15.23|16.85|15.25|16.86|15.26|16.83|15.23|0
1760062200000|2025-10-10 02:10:00|16.86|15.24|16.84|15.24|16.86|15.24|16.84|15.23|0
1760062500000|2025-10-10 02:15:00|16.85|15.23|16.85|15.25|16.86|15.25|16.84|15.23|0
1760062800000|2025-10-10 02:20:00|16.84|15.24|16.85|15.25|16.86|15.25|16.84|15.24|0
1760063100000|2025-10-10 02:25:00|16.86|15.24|16.85|15.24|16.86|15.25|16.83|15.23|0
1760063400000|2025-10-10 02:30:00|16.84|15.25|16.84|15.23|16.85|15.25|16.83|15.23|0
1760063700000|2025-10-10 02:35:00|16.85|15.24|16.84|15.24|16.85|15.25|16.83|15.23|0
1760064000000|2025-10-10 02:40:00|16.8|15.2|16.8|15.2|16.84|15.24|16.79|15.19|0
1760064300000|2025-10-10 02:45:00|16.79|15.21|16.8|15.2|16.81|15.21|16.79|15.19|0
1760064600000|2025-10-10 02:50:00|16.79|15.19|16.79|15.19|16.81|15.21|16.78|15.19|0
1760064900000|2025-10-10 02:55:00|16.78|15.18|16.86|15.26|16.86|15.26|16.78|15.18|0
1760065200000|2025-10-10 03:00:00|16.85|15.25|16.86|15.25|16.88|15.27|16.84|15.24|0
1760065500000|2025-10-10 03:05:00|16.87|15.26|16.9|15.29|16.92|15.31|16.87|15.26|0
1760065800000|2025-10-10 03:10:00|16.89|15.28|16.9|15.29|16.92|15.31|16.89|15.28|0
1760066100000|2025-10-10 03:15:00|16.91|15.3|16.9|15.29|16.92|15.31|16.88|15.27|0
1760066400000|2025-10-10 03:20:00|16.89|15.3|16.9|15.29|16.92|15.31|16.89|15.29|0
1760066700000|2025-10-10 03:25:00|16.91|15.3|16.9|15.29|16.92|15.31|16.9|15.29|0
1760067000000|2025-10-10 03:30:00|16.89|15.28|16.91|15.3|16.92|15.31|16.89|15.28|0
1760067300000|2025-10-10 03:35:00|16.89|15.28|16.91|15.3|16.91|15.3|16.89|15.28|0
1760067600000|2025-10-10 03:40:00|16.9|15.29|16.9|15.29|16.92|15.3|16.89|15.29|0
1760067900000|2025-10-10 03:45:00|16.91|15.3|16.92|15.31|16.92|15.31|16.89|15.28|0
1760068200000|2025-10-10 03:50:00|16.93|15.32|16.91|15.3|16.93|15.32|16.9|15.29|0
1760068500000|2025-10-10 03:55:00|16.9|15.29|16.97|15.35|16.97|15.36|16.9|15.29|0
1760068800000|2025-10-10 04:00:00|16.96|15.37|16.96|15.35|16.98|15.37|16.95|15.34|0
1760069100000|2025-10-10 04:05:00|16.97|15.36|16.97|15.35|16.98|15.36|16.95|15.34|0
1760069400000|2025-10-10 04:10:00|16.96|15.34|16.9|15.29|16.97|15.34|16.9|15.29|0
1760069700000|2025-10-10 04:15:00|16.91|15.3|16.92|15.31|16.93|15.31|16.9|15.29|0
1760070000000|2025-10-10 04:20:00|16.91|15.3|16.9|15.29|16.92|15.31|16.88|15.28|0
1760070300000|2025-10-10 04:25:00|16.89|15.28|16.91|15.3|16.91|15.3|16.89|15.28|0
1760070600000|2025-10-10 04:30:00|16.92|15.31|16.91|15.3|16.92|15.31|16.9|15.29|0
1760070900000|2025-10-10 04:35:00|16.92|15.31|16.91|15.3|16.92|15.31|16.9|15.29|0
1760071200000|2025-10-10 04:40:00|16.92|15.31|16.92|15.31|16.92|15.31|16.9|15.29|0
1760071500000|2025-10-10 04:45:00|16.93|15.32|16.92|15.31|16.93|15.32|16.9|15.29|0
1760071800000|2025-10-10 04:50:00|16.91|15.3|16.92|15.31|16.93|15.32|16.91|15.3|0
1760072100000|2025-10-10 04:55:00|16.93|15.32|17.03|15.41|17.03|15.41|16.9|15.29|0
1760072400000|2025-10-10 05:00:00|17.02|15.4|16.98|15.37|17.03|15.41|16.93|15.32|0
1760072700000|2025-10-10 05:05:00|16.99|15.38|17|15.38|17.01|15.39|16.98|15.36|0
1760073000000|2025-10-10 05:10:00|16.99|15.37|17|15.38|17|15.38|16.98|15.37|0
1760073300000|2025-10-10 05:15:00|16.99|15.37|16.99|15.37|17.02|15.4|16.99|15.37|0
1760073600000|2025-10-10 05:20:00|16.98|15.36|17|15.38|17.01|15.39|16.98|15.36|0
1760073900000|2025-10-10 05:25:00|16.99|15.37|17|15.38|17.01|15.39|16.99|15.37|0
1760074200000|2025-10-10 05:30:00|16.99|15.37|17|15.38|17|15.38|16.98|15.37|0
1760074500000|2025-10-10 05:35:00|16.99|15.37|16.95|15.33|17.01|15.39|16.94|15.33|0
1760074800000|2025-10-10 05:40:00|16.94|15.34|16.89|15.28|16.96|15.34|16.89|15.28|0
1760075100000|2025-10-10 05:45:00|16.9|15.29|16.9|15.29|16.91|15.3|16.89|15.28|0
1760075400000|2025-10-10 05:50:00|16.89|15.28|16.9|15.29|16.91|15.3|16.88|15.27|0
1760075700000|2025-10-10 05:55:00|16.89|15.28|16.88|15.27|16.9|15.29|16.88|15.27|0
1760076000000|2025-10-10 06:00:00|16.87|15.28|16.85|15.25|16.91|15.3|16.82|15.22|0
1760076300000|2025-10-10 06:05:00|16.84|15.24|16.85|15.24|16.86|15.25|16.83|15.23|0
1760076600000|2025-10-10 06:10:00|16.84|15.23|16.79|15.19|16.87|15.26|16.78|15.18|0
1760076900000|2025-10-10 06:15:00|16.8|15.2|16.84|15.24|16.85|15.25|16.79|15.19|0
1760077200000|2025-10-10 06:20:00|16.83|15.23|16.85|15.25|16.87|15.27|16.83|15.23|0
1760077500000|2025-10-10 06:25:00|16.86|15.26|16.85|15.24|16.87|15.26|16.83|15.23|0
1760077800000|2025-10-10 06:30:00|16.84|15.26|16.85|15.24|16.87|15.26|16.83|15.23|0
1760078100000|2025-10-10 06:35:00|16.84|15.25|16.99|15.37|17.03|15.41|16.84|15.23|0
1760078400000|2025-10-10 06:40:00|17.01|15.39|16.95|15.34|17.01|15.39|16.93|15.32|0
1760078700000|2025-10-10 06:45:00|16.94|15.33|17.06|15.44|17.08|15.45|16.93|15.32|0
1760079000000|2025-10-10 06:50:00|17.05|15.43|17.05|15.43|17.12|15.49|17.05|15.42|0
1760079300000|2025-10-10 06:55:00|17.04|15.42|17.06|15.43|17.07|15.45|17.04|15.41|0
1760079600000|2025-10-10 07:00:00|17.05|15.42|16.94|15.33|17.07|15.44|16.92|15.31|0
1760079900000|2025-10-10 07:05:00|16.96|15.34|16.95|15.34|16.98|15.36|16.94|15.32|0
1760080200000|2025-10-10 07:10:00|16.94|15.33|16.95|15.34|16.97|15.36|16.93|15.32|0
1760080500000|2025-10-10 07:15:00|16.96|15.35|16.95|15.34|16.98|15.36|16.93|15.31|0
1760080800000|2025-10-10 07:20:00|16.96|15.35|16.95|15.33|16.99|15.37|16.92|15.31|0
1760081100000|2025-10-10 07:25:00|16.96|15.34|16.95|15.33|16.98|15.36|16.93|15.32|0
1760081400000|2025-10-10 07:30:00|16.94|15.32|16.97|15.35|16.99|15.37|16.94|15.32|0
1760081700000|2025-10-10 07:35:00|16.96|15.34|16.94|15.33|16.98|15.36|16.93|15.31|0
1760082000000|2025-10-10 07:40:00|16.96|15.32|16.95|15.33|16.97|15.35|16.94|15.32|0
1760082300000|2025-10-10 07:45:00|16.94|15.34|16.96|15.34|16.97|15.35|16.94|15.33|0
1760082600000|2025-10-10 07:50:00|16.97|15.35|17|15.38|17.02|15.4|16.93|15.32|0
1760082900000|2025-10-10 07:55:00|17.01|15.39|16.95|15.34|17.03|15.41|16.95|15.34|0
1760083200000|2025-10-10 08:00:00|16.96|15.33|16.91|15.3|16.98|15.36|16.89|15.28|0
1760083500000|2025-10-10 08:05:00|16.95|15.33|16.96|15.34|16.97|15.35|16.93|15.32|0
1760083800000|2025-10-10 08:10:00|16.97|15.35|16.9|15.29|16.97|15.36|16.89|15.28|0
1760084100000|2025-10-10 08:15:00|16.91|15.3|16.91|15.3|16.92|15.31|16.89|15.28|0
1760084400000|2025-10-10 08:20:00|16.92|15.31|16.96|15.35|16.96|15.35|16.89|15.28|0
1760084700000|2025-10-10 08:25:00|16.97|15.34|16.97|15.35|16.97|15.35|16.94|15.33|0
1760085000000|2025-10-10 08:30:00|16.96|15.34|16.96|15.34|16.97|15.36|16.94|15.33|0
1760085300000|2025-10-10 08:35:00|16.95|15.33|16.96|15.34|16.97|15.35|16.94|15.32|0
1760085600000|2025-10-10 08:40:00|16.95|15.35|16.9|15.29|16.97|15.36|16.89|15.28|0
1760085900000|2025-10-10 08:45:00|16.89|15.28|16.89|15.28|16.92|15.31|16.89|15.28|0
1760086200000|2025-10-10 08:50:00|16.91|15.3|16.9|15.29|16.92|15.31|16.89|15.28|0
1760086500000|2025-10-10 08:55:00|16.91|15.3|16.96|15.34|16.96|15.35|16.89|15.28|0
1760086800000|2025-10-10 09:00:00|16.95|15.33|17.16|15.53|17.23|15.59|16.95|15.33|0
1760087100000|2025-10-10 09:05:00|17.15|15.52|17.1|15.48|17.17|15.53|17.1|15.47|0
1760087400000|2025-10-10 09:10:00|17.11|15.49|17.18|15.54|17.18|15.55|17.1|15.47|0
1760087700000|2025-10-10 09:15:00|17.19|15.55|17.17|15.53|17.19|15.55|17.11|15.48|0
1760088000000|2025-10-10 09:20:00|17.18|15.54|17.17|15.53|17.19|15.55|17.15|15.52|0
1760088300000|2025-10-10 09:25:00|17.18|15.54|17.23|15.59|17.23|15.59|17.15|15.52|0
1760088600000|2025-10-10 09:30:00|17.24|15.6|17.23|15.59|17.25|15.61|17.19|15.55|0
1760088900000|2025-10-10 09:35:00|17.22|15.58|17.27|15.62|17.29|15.64|17.21|15.57|0
1760089200000|2025-10-10 09:40:00|17.26|15.61|17.34|15.69|17.34|15.69|17.25|15.61|0
1760089500000|2025-10-10 09:45:00|17.33|15.68|17.37|15.72|17.39|15.73|17.3|15.65|0
1760089800000|2025-10-10 09:50:00|17.36|15.71|17.48|15.82|17.48|15.82|17.35|15.7|0
1760090100000|2025-10-10 09:55:00|17.47|15.81|17.47|15.81|17.5|15.83|17.45|15.79|0
1760090400000|2025-10-10 10:00:00|17.48|15.8|17.49|15.82|17.58|15.91|17.45|15.79|0
1760090700000|2025-10-10 10:05:00|17.48|15.81|17.41|15.76|17.48|15.81|17.4|15.75|0
1760091000000|2025-10-10 10:10:00|17.42|15.75|17.38|15.72|17.43|15.77|17.36|15.71|0
1760091300000|2025-10-10 10:15:00|17.37|15.73|17.33|15.68|17.39|15.73|17.29|15.64|0
1760091600000|2025-10-10 10:20:00|17.32|15.67|17.32|15.67|17.33|15.68|17.3|15.66|0
1760091900000|2025-10-10 10:25:00|17.31|15.66|17.37|15.72|17.39|15.73|17.31|15.66|0
1760092200000|2025-10-10 10:30:00|17.38|15.74|17.36|15.71|17.4|15.74|17.31|15.66|0
1760092500000|2025-10-10 10:35:00|17.37|15.72|17.37|15.72|17.39|15.73|17.36|15.7|0
1760092800000|2025-10-10 10:40:00|17.36|15.71|17.32|15.67|17.39|15.73|17.32|15.67|0
1760093100000|2025-10-10 10:45:00|17.31|15.68|17.37|15.71|17.37|15.72|17.31|15.66|0
1760093400000|2025-10-10 10:50:00|17.38|15.72|17.32|15.67|17.38|15.73|17.3|15.66|0
1760093700000|2025-10-10 10:55:00|17.33|15.68|17.31|15.66|17.33|15.68|17.29|15.65|0
1760094000000|2025-10-10 11:00:00|17.26|15.62|17.21|15.57|17.27|15.63|17.2|15.56|0
1760094300000|2025-10-10 11:05:00|17.22|15.58|17.21|15.57|17.28|15.64|17.21|15.57|0
1760094600000|2025-10-10 11:10:00|17.22|15.58|17.22|15.58|17.23|15.59|17.19|15.55|0
1760094900000|2025-10-10 11:15:00|17.21|15.57|17.22|15.58|17.23|15.59|17.21|15.57|0
1760095200000|2025-10-10 11:20:00|17.23|15.59|17.23|15.59|17.23|15.59|17.21|15.57|0
1760095500000|2025-10-10 11:25:00|17.24|15.6|17.22|15.58|17.24|15.6|17.19|15.55|0
1760095800000|2025-10-10 11:30:00|17.21|15.57|17.16|15.53|17.22|15.58|17.14|15.51|0
1760096100000|2025-10-10 11:35:00|17.17|15.52|17.18|15.54|17.19|15.55|17.16|15.52|0
1760096400000|2025-10-10 11:40:00|17.17|15.52|17.15|15.52|17.23|15.58|17.14|15.51|0
1760096700000|2025-10-10 11:45:00|17.16|15.51|17.16|15.52|17.17|15.54|17.15|15.51|0
1760097000000|2025-10-10 11:50:00|17.11|15.53|17.12|15.49|17.16|15.53|17.09|15.46|0
1760097300000|2025-10-10 11:55:00|17.11|15.48|17.1|15.47|17.12|15.49|17.1|15.47|0
1760097600000|2025-10-10 12:00:00|17.11|15.48|17.1|15.47|17.13|15.49|16.76|15.16|0
1760097900000|2025-10-10 12:05:00|17.11|15.48|17.11|15.48|17.12|15.49|17.08|15.45|0
1760098200000|2025-10-10 12:10:00|17.1|15.47|17.12|15.49|17.13|15.5|17.09|15.46|0
1760098500000|2025-10-10 12:15:00|17.13|15.48|17.11|15.48|17.13|15.5|17.1|15.47|0
1760098800000|2025-10-10 12:20:00|17.12|15.49|17.11|15.48|17.12|15.49|17.09|15.46|0
1760099100000|2025-10-10 12:25:00|17.1|15.47|17.1|15.47|17.14|15.51|17.1|15.47|0
1760099400000|2025-10-10 12:30:00|17.11|15.48|17.12|15.49|17.12|15.49|16.69|15.1|0
1760099700000|2025-10-10 12:35:00|17.13|15.5|17.17|15.54|17.19|15.55|17.1|15.47|0
1760100000000|2025-10-10 12:40:00|17.19|15.55|17.22|15.58|17.24|15.59|17.11|15.48|0
1760100300000|2025-10-10 12:45:00|17.21|15.57|17.27|15.62|17.28|15.64|17.2|15.56|0
1760100600000|2025-10-10 12:50:00|17.28|15.63|17.21|15.57|17.28|15.63|17.2|15.56|0
1760100900000|2025-10-10 12:55:00|17.22|15.58|17.21|15.57|17.23|15.59|17.2|15.56|0
1760101200000|2025-10-10 13:00:00|17.19|15.56|17.2|15.56|17.22|15.58|17.19|15.55|0
1760101500000|2025-10-10 13:05:00|17.22|15.58|17.22|15.58|17.24|15.59|17.2|15.56|0
1760101800000|2025-10-10 13:10:00|17.23|15.59|17.21|15.57|17.24|15.6|17.2|15.56|0
1760102100000|2025-10-10 13:15:00|17.22|15.58|17.23|15.59|17.24|15.6|17.18|15.55|0
1760102400000|2025-10-10 13:20:00|17.22|15.58|17.21|15.57|17.23|15.59|17.2|15.56|0
1760102700000|2025-10-10 13:25:00|17.2|15.56|17.19|15.55|17.2|15.57|17.19|15.55|0
1760103000000|2025-10-10 13:30:00|17.23|15.59|17.18|15.54|17.26|15.61|17.1|15.47|0
1760103300000|2025-10-10 13:35:00|17.17|15.53|17.17|15.53|17.19|15.55|17.02|15.4|0
1760103600000|2025-10-10 13:40:00|17.16|15.54|17.15|15.52|17.23|15.59|17.13|15.5|0
1760103900000|2025-10-10 13:45:00|17.17|15.53|17.3|15.65|17.33|15.68|17.08|15.46|0
1760104200000|2025-10-10 13:50:00|17.31|15.66|17.35|15.69|17.45|15.79|17.25|15.61|0
1760104500000|2025-10-10 13:55:00|17.32|15.67|17.18|15.55|17.39|15.74|17.18|15.54|0
1760104800000|2025-10-10 14:00:00|17.17|15.54|17.31|15.66|17.42|15.76|17.14|15.51|0
1760105100000|2025-10-10 14:05:00|17.32|15.67|17.18|15.54|17.39|15.73|17.15|15.52|0
1760105400000|2025-10-10 14:10:00|17.17|15.53|17.21|15.57|17.26|15.62|17.13|15.5|0
1760105700000|2025-10-10 14:15:00|17.23|15.59|17.33|15.68|17.41|15.75|17.2|15.56|0
1760106000000|2025-10-10 14:20:00|17.32|15.67|17.23|15.59|17.33|15.68|17.16|15.52|0
1760106300000|2025-10-10 14:25:00|17.24|15.6|17.23|15.59|17.25|15.6|17.1|15.47|0
1760106600000|2025-10-10 14:30:00|17.22|15.58|17.15|15.51|17.26|15.62|17.09|15.46|0
1760106900000|2025-10-10 14:35:00|17.14|15.52|17.16|15.53|17.27|15.63|17.12|15.49|0
1760107200000|2025-10-10 14:40:00|17.15|15.52|17.16|15.53|17.25|15.61|17.15|15.52|0
1760107500000|2025-10-10 14:45:00|17.15|15.52|16.99|15.37|17.17|15.54|16.92|15.31|0
1760107800000|2025-10-10 14:50:00|16.98|15.36|16.96|15.34|17.04|15.42|16.95|15.34|0
1760108100000|2025-10-10 14:55:00|16.95|15.35|18.46|15.46|18.83|16.2|16.93|15.19|0
1760108400000|2025-10-10 15:00:00|18.55|15.55|19.53|16.53|19.74|16.74|16.06|13.06|0
1760108700000|2025-10-10 15:05:00|19.54|16.54|19.73|16.73|20.19|17.19|19.09|16.09|0
1760109000000|2025-10-10 15:10:00|19.71|16.71|19.06|16.06|19.71|16.71|18.97|15.97|0
1760109300000|2025-10-10 15:15:00|19.08|16.08|19.93|16.93|19.99|16.99|19|16|0
1760109600000|2025-10-10 15:20:00|19.92|16.92|21.55|18.15|21.71|18.31|19.88|16.82|0
1760109900000|2025-10-10 15:25:00|21.51|18.11|21.9|18.5|22.06|18.66|21.41|18.01|0
1760110200000|2025-10-10 15:30:00|21.92|18.52|23.28|19.88|23.52|20.12|21.92|18.52|0
1760110500000|2025-10-10 15:35:00|23.31|19.91|22.83|19.43|23.31|19.91|22.56|19.16|0
1760110800000|2025-10-10 15:40:00|22.86|19.46|21.43|18.03|23.31|19.91|21.41|18.01|0
1760111100000|2025-10-10 15:45:00|21.36|17.96|21.39|17.99|21.62|18.22|21.06|17.66|0
1760111400000|2025-10-10 15:50:00|21.41|18.01|21.22|17.82|21.41|18.01|20.89|17.49|0
1760111700000|2025-10-10 15:55:00|21.23|17.83|21.72|18.32|22.08|18.68|21.23|17.83|0
1760112000000|2025-10-10 16:00:00|21.75|18.35|22.18|18.78|22.36|18.96|21.75|18.35|0
1760112300000|2025-10-10 16:05:00|22.12|18.72|21.87|18.47|22.22|18.82|21.78|18.38|0
1760112600000|2025-10-10 16:10:00|21.86|18.46|21.69|18.29|22.23|18.83|20.1|16.7|0
1760112900000|2025-10-10 16:15:00|21.7|18.3|21.93|18.53|22.19|18.79|21.58|18.18|0
1760113200000|2025-10-10 16:20:00|21.94|18.54|21.58|18.18|22.25|18.85|21.37|17.97|0
1760113500000|2025-10-10 16:25:00|21.62|18.22|22.04|18.64|22.05|18.65|21.62|18.22|0
1760113800000|2025-10-10 16:30:00|22.03|18.63|21.96|18.56|22.05|18.65|21.43|18.03|0
1760114100000|2025-10-10 16:35:00|21.94|18.54|22.05|18.65|22.19|18.79|21.79|18.39|0
1760114400000|2025-10-10 16:40:00|22.07|18.67|22.4|19|22.45|19.05|21.99|18.59|0
1760114700000|2025-10-10 16:45:00|22.41|19.01|22.73|19.33|22.77|19.37|22.3|18.9|0
1760115000000|2025-10-10 16:50:00|22.71|19.31|22.99|19.59|23.15|19.75|22.69|19.29|0
1760115300000|2025-10-10 16:55:00|23|19.6|22.95|19.55|23.07|19.67|22.83|19.43|0
1760115600000|2025-10-10 17:00:00|22.96|19.56|23.4|20|23.44|20.04|22.92|19.52|0
1760115900000|2025-10-10 17:05:00|23.37|19.97|23.71|20.31|23.75|20.35|23.35|19.95|0
1760116200000|2025-10-10 17:10:00|23.74|20.34|23.63|20.23|23.8|20.4|23.29|19.89|0
1760116500000|2025-10-10 17:15:00|23.6|20.2|23.13|19.73|23.6|20.2|22.89|19.49|0
1760116800000|2025-10-10 17:20:00|23.14|19.74|22.82|19.42|23.22|19.82|22.61|19.21|0
1760117100000|2025-10-10 17:25:00|22.81|19.41|22.64|19.24|22.84|19.44|22.54|19.14|0
1760117400000|2025-10-10 17:30:00|22.66|19.26|22.26|18.86|22.82|19.42|22.23|18.83|0
1760117700000|2025-10-10 17:35:00|22.27|18.87|22.27|18.87|22.37|18.97|22.07|18.67|0
1760118000000|2025-10-10 17:40:00|22.3|18.9|22.48|19.08|22.48|19.08|22.15|18.75|0
1760118300000|2025-10-10 17:45:00|22.47|19.07|22.56|19.56|23.03|19.78|22.43|19.04|0
1760118600000|2025-10-10 17:50:00|22.55|19.55|23.03|20.03|23.05|20.05|22.51|19.51|0
1760118900000|2025-10-10 17:55:00|23.05|20.05|22.73|19.73|23.08|20.08|22.73|19.73|0
1760119200000|2025-10-10 18:00:00|22.72|19.72|22.95|19.95|23.04|20.04|22.71|19.71|0
1760119500000|2025-10-10 18:05:00|22.93|19.93|22.82|19.82|23.01|20.01|22.62|19.62|0
1760119800000|2025-10-10 18:10:00|22.83|19.83|22.33|19.33|22.86|19.86|22.31|19.31|0
1760120100000|2025-10-10 18:15:00|22.35|19.35|22.43|19.43|22.52|19.52|22.09|19.09|0
1760120400000|2025-10-10 18:20:00|22.37|19.37|21.93|18.93|22.37|19.37|21.9|18.9|0
1760120700000|2025-10-10 18:25:00|21.94|18.94|22.17|19.17|22.17|19.17|21.9|18.9|0
1760121000000|2025-10-10 18:30:00|22.15|19.15|22.24|19.24|22.26|19.26|22.08|19.08|0
1760121300000|2025-10-10 18:35:00|22.25|19.25|22.34|19.34|22.44|19.44|22.2|19.2|0
1760121600000|2025-10-10 18:40:00|22.33|19.33|22.79|19.79|22.79|19.79|22.3|19.3|0
1760121900000|2025-10-10 18:45:00|22.82|19.82|22.94|19.94|23.02|20.02|22.55|19.55|0
1760122200000|2025-10-10 18:50:00|22.93|19.93|23.3|20.3|23.33|20.33|22.9|19.9|0
1760122500000|2025-10-10 18:55:00|23.29|20.29|23.26|20.26|23.34|20.34|23.13|20.13|0
1760122800000|2025-10-10 19:00:00|23.25|20.25|23.05|20.05|23.27|20.27|22.73|19.73|0
1760123100000|2025-10-10 19:05:00|23.04|20.04|23|20|23.16|20.16|22.85|19.85|0
1760123400000|2025-10-10 19:10:00|22.99|19.99|23.39|20.39|23.5|20.5|22.97|19.97|0
1760123700000|2025-10-10 19:15:00|23.4|20.4|23.19|20.19|23.47|20.47|23.15|20.15|0
1760124000000|2025-10-10 19:20:00|23.21|20.21|23.46|20.46|23.57|20.57|23.14|20.14|0
1760124300000|2025-10-10 19:25:00|23.49|20.49|23.63|20.63|23.68|20.68|23.34|20.34|0
1760124600000|2025-10-10 19:30:00|23.6|20.6|23.64|20.64|23.72|20.72|23.46|20.46|0
1760124900000|2025-10-10 19:35:00|23.65|20.65|24.32|21.32|24.39|21.39|23.65|20.65|0
1760125200000|2025-10-10 19:40:00|24.29|21.29|23.24|20.24|24.33|21.33|23.23|20.23|0
1760125500000|2025-10-10 19:45:00|23.19|20.19|23.1|20.1|23.19|20.19|22.82|19.82|0
1760125800000|2025-10-10 19:50:00|23.17|20.17|23.74|20.74|23.75|20.75|22.87|19.87|0
1760126100000|2025-10-10 19:55:00|23.78|20.78|23.81|20.81|24.06|21.06|23.76|20.76|0
1760126400000|2025-10-10 20:00:00|23.83|20.83|23.72|20.72|24.05|21.05|23.72|20.72|0
1760126700000|2025-10-10 20:05:00|23.69|20.69|23.61|20.61|23.89|20.89|23.51|20.51|0
1760127000000|2025-10-10 20:10:00|23.62|20.62|23.53|20.53|23.62|20.62|23.47|20.47|0
1760314800000|2025-10-13 00:20:00|20.69|17.89|21.2|17.6|21.24|17.94|20.67|17.26|0
1760315100000|2025-10-13 00:25:00|21.24|17.64|21.15|17.55|21.24|17.64|21.13|17.53|0
1760315400000|2025-10-13 00:30:00|21.16|17.56|21.3|17.7|21.41|17.81|21.16|17.56|0
1760315700000|2025-10-13 00:35:00|21.27|17.67|20.94|17.34|21.34|17.74|20.89|17.29|0
1760316000000|2025-10-13 00:40:00|20.91|17.31|20.65|17.05|21|17.4|20.64|17.04|0
1760316300000|2025-10-13 00:45:00|20.67|17.07|20.71|17.11|20.74|17.14|20.61|17.01|0
1760316600000|2025-10-13 00:50:00|20.72|17.12|20.7|17.1|20.74|17.14|20.68|17.08|0
1760316900000|2025-10-13 00:55:00|20.69|17.09|20.72|17.12|20.74|17.14|20.67|17.07|0
1760317200000|2025-10-13 01:00:00|20.71|17.11|20.71|17.11|20.74|17.14|20.61|17.01|0
1760317500000|2025-10-13 01:05:00|20.72|17.12|20.88|17.28|20.91|17.31|20.58|16.98|0
1760317800000|2025-10-13 01:10:00|20.89|17.29|20.89|17.29|20.93|17.33|20.77|17.17|0
1760318100000|2025-10-13 01:15:00|20.87|17.27|20.88|17.28|20.9|17.3|20.84|17.24|0
1760318400000|2025-10-13 01:20:00|20.87|17.27|20.72|17.12|20.88|17.28|20.69|17.09|0
1760318700000|2025-10-13 01:25:00|20.73|17.13|20.93|17.33|20.94|17.34|20.7|17.1|0
1760319000000|2025-10-13 01:30:00|20.92|17.32|20.81|17.21|20.95|17.35|20.8|17.2|0
1760319300000|2025-10-13 01:35:00|20.8|17.2|20.66|17.46|20.92|17.49|20.66|17.2|0
1760319600000|2025-10-13 01:40:00|20.65|17.45|20.71|17.51|20.72|17.52|20.61|17.41|0
1760319900000|2025-10-13 01:45:00|20.7|17.5|20.63|17.43|20.74|17.54|20.61|17.41|0
1760320200000|2025-10-13 01:50:00|20.62|17.42|20.42|17.22|20.63|17.43|20.42|17.22|0
1760320500000|2025-10-13 01:55:00|20.41|17.21|20.41|17.21|20.45|17.25|20.4|17.2|0
1760320800000|2025-10-13 02:00:00|20.42|17.22|20.53|17.33|20.54|17.34|20.42|17.22|0
1760321100000|2025-10-13 02:05:00|20.52|17.32|20.41|17.21|20.53|17.33|20.4|17.2|0
1760321400000|2025-10-13 02:10:00|20.42|17.22|20.53|17.33|20.53|17.33|20.41|17.21|0
1760321700000|2025-10-13 02:15:00|20.52|17.32|20.53|17.33|20.56|17.36|20.5|17.3|0
1760322000000|2025-10-13 02:20:00|20.52|17.32|20.52|17.32|20.55|17.35|20.5|17.3|0
1760322300000|2025-10-13 02:25:00|20.51|17.31|20.53|17.33|20.55|17.35|20.51|17.31|0
1760322600000|2025-10-13 02:30:00|20.54|17.34|20.53|17.33|20.55|17.35|20.5|17.3|0
1760322900000|2025-10-13 02:35:00|20.43|17.23|20.42|17.22|20.46|17.26|20.41|17.21|0
1760323200000|2025-10-13 02:40:00|20.43|17.23|20.44|17.24|20.45|17.25|20.42|17.22|0
1760323500000|2025-10-13 02:45:00|20.45|17.25|20.43|17.23|20.45|17.25|20.42|17.22|0
1760323800000|2025-10-13 02:50:00|20.44|17.24|20.43|17.23|20.46|17.26|20.4|17.2|0
1760324100000|2025-10-13 02:55:00|20.44|17.24|20.62|17.42|20.66|17.46|20.43|17.23|0
1760324400000|2025-10-13 03:00:00|20.61|17.41|20.44|17.64|20.75|17.69|20.38|17.4|0
1760324700000|2025-10-13 03:05:00|20.43|17.63|20.27|17.47|20.43|17.63|20.27|17.47|0
1760325000000|2025-10-13 03:10:00|20.28|17.48|19.81|17.92|20.31|17.96|19.8|17.46|0
1760325300000|2025-10-13 03:15:00|19.82|17.93|19.81|17.92|19.84|17.95|19.8|17.91|0
1760325600000|2025-10-13 03:20:00|19.82|17.93|19.84|17.95|19.85|17.96|19.79|17.9|0
1760325900000|2025-10-13 03:25:00|19.83|17.94|19.9|18|19.91|18.02|19.79|17.9|0
1760326200000|2025-10-13 03:30:00|19.85|17.96|19.98|18.08|20.01|18.11|19.83|17.94|0
1760326500000|2025-10-13 03:35:00|19.99|18.09|19.97|18.07|20.01|18.1|19.95|18.05|0
1760326800000|2025-10-13 03:40:00|19.98|18.06|20.05|18.14|20.08|18.16|19.97|18.06|0
1760327100000|2025-10-13 03:45:00|20.03|18.13|20.19|18.27|20.19|18.27|20.01|18.1|0
1760327400000|2025-10-13 03:50:00|20.18|18.26|20.18|18.26|20.26|18.33|20.15|18.23|0
1760327700000|2025-10-13 03:55:00|20.19|18.27|20.24|18.32|20.28|18.35|20.17|18.25|0
1760328000000|2025-10-13 04:00:00|20.23|18.31|20.21|18.28|20.25|18.32|20.15|18.23|0
1760328300000|2025-10-13 04:05:00|20.18|18.29|20.23|18.31|20.27|18.34|20.16|18.24|0
1760328600000|2025-10-13 04:10:00|20.22|18.29|20.13|18.22|20.24|18.31|20.13|18.21|0
1760328900000|2025-10-13 04:15:00|20.12|18.21|20.08|18.17|20.13|18.21|20.06|18.15|0
1760329200000|2025-10-13 04:20:00|20.09|18.16|20.13|18.21|20.17|18.25|20.06|18.15|0
1760329500000|2025-10-13 04:25:00|20.14|18.22|20.09|18.18|20.14|18.22|20.05|18.14|0
1760329800000|2025-10-13 04:30:00|20.07|18.17|20.08|18.17|20.11|18.2|20.04|18.13|0
1760330100000|2025-10-13 04:35:00|20.1|18.18|20.08|18.17|20.11|18.19|20.06|18.15|0
1760330400000|2025-10-13 04:40:00|20.09|18.16|20.08|18.16|20.11|18.2|20.06|18.15|0
1760330700000|2025-10-13 04:45:00|20.07|18.15|20.07|18.16|20.09|18.17|20.06|18.15|0
1760331000000|2025-10-13 04:50:00|20.06|18.15|19.98|18.08|20.11|18.2|19.97|18.07|0
1760331300000|2025-10-13 04:55:00|19.97|18.07|19.98|18.08|20|18.09|19.96|18.06|0
1760331600000|2025-10-13 05:00:00|19.99|18.05|20.01|18.1|20.08|18.16|19.94|18.04|0
1760331900000|2025-10-13 05:05:00|20.02|18.12|20.03|18.12|20.08|18.17|19.96|18.06|0
1760332200000|2025-10-13 05:10:00|20.04|18.13|20.08|18.17|20.1|18.19|20.01|18.1|0
1760332500000|2025-10-13 05:15:00|20.07|18.16|19.97|18.07|20.09|18.17|19.96|18.06|0
1760332800000|2025-10-13 05:20:00|19.98|18.08|19.98|18.08|20.01|18.1|19.95|18.05|0
1760333100000|2025-10-13 05:25:00|19.97|18.07|20.02|18.12|20.04|18.13|19.96|18.06|0
1760333400000|2025-10-13 05:30:00|20.03|18.11|19.89|18|20.04|18.13|19.87|17.98|0
1760333700000|2025-10-13 05:35:00|19.9|17.99|20.01|18.1|20.07|18.16|19.9|17.99|0
1760334000000|2025-10-13 05:40:00|20.02|18.12|20.05|18.14|20.07|18.16|20.02|18.11|0
1760334300000|2025-10-13 05:45:00|20.08|18.17|20.15|18.23|20.15|18.23|19.99|18.09|0
1760334600000|2025-10-13 05:50:00|20.14|18.22|19.99|18.09|20.2|18.27|19.99|18.08|0
1760334900000|2025-10-13 05:55:00|20|18.1|20.05|18.14|20.05|18.14|19.99|18.08|0
1760335200000|2025-10-13 06:00:00|20.06|18.15|20.02|18.12|20.06|18.15|20|18.09|0
1760335500000|2025-10-13 06:05:00|20.01|18.11|20.01|18.1|20.1|18.19|19.99|18.09|0
1760335800000|2025-10-13 06:10:00|20|18.09|20.19|18.27|20.25|18.32|19.97|18.07|0
1760336100000|2025-10-13 06:15:00|20.17|18.25|20.2|18.28|20.24|18.31|20.14|18.23|0
1760336400000|2025-10-13 06:20:00|20.21|18.29|20.19|18.27|20.27|18.34|20.13|18.21|0
1760336700000|2025-10-13 06:25:00|20.18|18.26|20.07|18.16|20.2|18.28|20.04|18.13|0
1760337000000|2025-10-13 06:30:00|20.08|18.17|19.99|18.08|20.08|18.17|19.96|18.06|0
1760337300000|2025-10-13 06:35:00|20|18.09|19.95|18.05|20.01|18.11|19.91|18.02|0
1760337600000|2025-10-13 06:40:00|19.96|18.06|19.9|18.01|19.96|18.06|19.88|17.99|0
1760337900000|2025-10-13 06:45:00|19.91|18.02|19.89|17.99|19.97|18.07|19.89|17.99|0
1760338200000|2025-10-13 06:50:00|19.88|18|19.74|17.86|19.88|18|19.73|17.85|0
1760338500000|2025-10-13 06:55:00|19.73|17.85|19.69|17.81|19.76|17.87|19.66|17.79|0
1760338800000|2025-10-13 07:00:00|19.68|17.82|19.81|17.92|19.82|17.93|19.47|17.62|0
1760339100000|2025-10-13 07:05:00|19.79|17.93|19.55|17.69|19.81|17.93|19.52|17.66|0
1760339400000|2025-10-13 07:10:00|19.56|17.68|19.43|17.58|19.57|17.7|19.4|17.55|0
1760339700000|2025-10-13 07:15:00|19.44|17.59|19.44|17.59|19.48|17.62|19.4|17.55|0
1760340000000|2025-10-13 07:20:00|19.45|17.6|19.19|17.36|19.49|17.63|19.16|17.33|0
1760340300000|2025-10-13 07:25:00|19.2|17.37|19.07|17.25|19.25|17.42|19.04|17.23|0
1760340600000|2025-10-13 07:30:00|19.09|17.27|19.08|17.26|19.1|17.28|18.98|17.17|0
1760340900000|2025-10-13 07:35:00|19.07|17.25|19.16|17.34|19.25|17.41|19.04|17.23|0
1760341200000|2025-10-13 07:40:00|19.17|17.35|19.18|17.36|19.21|17.38|19.03|17.22|0
1760341500000|2025-10-13 07:45:00|19.2|17.37|19.25|17.41|19.26|17.43|19.2|17.37|0
1760341800000|2025-10-13 07:50:00|19.23|17.42|19.2|17.37|19.26|17.43|19.18|17.35|0
1760342100000|2025-10-13 07:55:00|19.19|17.36|19.17|17.34|19.26|17.43|19.16|17.33|0
1760342400000|2025-10-13 08:00:00|19.16|17.35|19.17|17.34|19.21|17.38|19.13|17.31|0
1760342700000|2025-10-13 08:05:00|19.19|17.36|19.28|17.44|19.31|17.47|19.17|17.34|0
1760343000000|2025-10-13 08:10:00|19.27|17.43|19.29|17.45|19.32|17.48|19.22|17.39|0
1760343300000|2025-10-13 08:15:00|19.27|17.44|19.32|17.48|19.45|17.6|19.26|17.42|0
1760343600000|2025-10-13 08:20:00|19.31|17.47|19.38|17.54|19.4|17.55|19.23|17.4|0
1760343900000|2025-10-13 08:25:00|19.4|17.53|19.5|17.64|19.51|17.65|19.38|17.53|0
1760344200000|2025-10-13 08:30:00|19.48|17.65|19.34|17.5|19.49|17.65|19.33|17.49|0
1760344500000|2025-10-13 08:35:00|19.36|17.52|19.43|17.58|19.44|17.59|19.33|17.49|0
1760344800000|2025-10-13 08:40:00|19.44|17.59|19.6|17.73|19.6|17.74|19.38|17.54|0
1760345100000|2025-10-13 08:45:00|19.59|17.74|19.54|17.68|19.62|17.75|19.51|17.65|0
1760345400000|2025-10-13 08:50:00|19.55|17.69|19.43|17.58|19.56|17.69|19.42|17.57|0
1760345700000|2025-10-13 08:55:00|19.42|17.57|19.26|17.43|19.44|17.59|19.26|17.43|0
1760346000000|2025-10-13 09:00:00|19.27|17.45|19.29|17.45|19.35|17.51|19.24|17.41|0
1760346300000|2025-10-13 09:05:00|19.3|17.47|19.34|17.5|19.37|17.53|19.26|17.43|0
1760346600000|2025-10-13 09:10:00|19.35|17.51|19.44|17.58|19.46|17.61|19.32|17.48|0
1760346900000|2025-10-13 09:15:00|19.43|17.59|19.32|17.48|19.43|17.59|19.3|17.46|0
1760347200000|2025-10-13 09:20:00|19.33|17.49|19.32|17.48|19.38|17.53|19.3|17.46|0
1760347500000|2025-10-13 09:25:00|19.29|17.46|19.44|17.59|19.45|17.6|19.29|17.45|0
1760347800000|2025-10-13 09:30:00|19.43|17.58|19.41|17.57|19.47|17.62|19.39|17.54|0
1760348100000|2025-10-13 09:35:00|19.43|17.56|19.48|17.63|19.51|17.65|19.4|17.56|0
1760348400000|2025-10-13 09:40:00|19.47|17.62|19.49|17.63|19.5|17.64|19.45|17.6|0
1760348700000|2025-10-13 09:45:00|19.48|17.62|19.49|17.63|19.51|17.65|19.46|17.6|0
1760349000000|2025-10-13 09:50:00|19.48|17.62|19.53|17.67|19.56|17.7|19.45|17.6|0
1760349300000|2025-10-13 09:55:00|19.52|17.66|19.51|17.65|19.54|17.68|19.44|17.59|0
1760349600000|2025-10-13 10:00:00|19.49|17.63|19.54|17.68|19.59|17.72|19.48|17.63|0
1760349900000|2025-10-13 10:05:00|19.48|17.63|19.49|17.63|19.51|17.65|19.46|17.61|0
1760350200000|2025-10-13 10:10:00|19.5|17.65|19.52|17.67|19.55|17.68|19.45|17.6|0
1760350500000|2025-10-13 10:15:00|19.53|17.66|19.63|17.76|19.7|17.82|19.52|17.66|0
1760350800000|2025-10-13 10:20:00|19.64|17.77|19.69|17.81|19.72|17.84|19.6|17.73|0
1760351100000|2025-10-13 10:25:00|19.67|17.8|19.63|17.76|19.7|17.82|19.61|17.74|0
1760351400000|2025-10-13 10:30:00|19.65|17.78|19.57|17.71|19.65|17.78|19.52|17.66|0
1760351700000|2025-10-13 10:35:00|19.55|17.68|19.69|17.81|19.71|17.83|19.52|17.66|0
1760352000000|2025-10-13 10:40:00|19.68|17.82|19.81|17.92|19.86|17.96|19.68|17.8|0
1760352300000|2025-10-13 10:45:00|19.8|17.93|19.97|18.06|19.98|18.08|19.79|17.9|0
1760352600000|2025-10-13 10:50:00|19.94|18.05|19.95|18.05|20.03|18.12|19.93|18.04|0
1760352900000|2025-10-13 10:55:00|19.96|18.06|19.9|18.01|19.97|18.07|19.81|17.93|0
1760353200000|2025-10-13 11:00:00|19.94|18.05|20.16|18.24|20.21|18.28|19.74|17.86|0
1760353500000|2025-10-13 11:05:00|20.18|18.26|20.61|18.65|20.73|18.76|20.11|18.19|0
1760353800000|2025-10-13 11:10:00|20.6|18.64|20.53|18.57|20.97|18.97|20.5|18.55|0
1760354100000|2025-10-13 11:15:00|20.54|18.58|20.53|18.58|20.65|18.68|20.47|18.52|0
1760354400000|2025-10-13 11:20:00|20.55|18.59|20.58|18.62|20.61|18.65|20.48|18.53|0
1760354700000|2025-10-13 11:25:00|20.57|18.61|20.62|18.66|20.64|18.68|20.55|18.59|0
1760355000000|2025-10-13 11:30:00|20.63|18.65|20.58|18.62|20.91|18.92|20.53|18.58|0
1760355300000|2025-10-13 11:35:00|20.6|18.64|20.63|18.67|20.67|18.7|20.45|18.5|0
1760355600000|2025-10-13 11:40:00|20.62|18.66|20.45|18.5|20.65|18.68|20.44|18.49|0
1760355900000|2025-10-13 11:45:00|20.44|18.49|20.5|18.55|20.52|18.57|20.4|18.45|0
1760356200000|2025-10-13 11:50:00|20.52|18.57|20.48|18.53|20.66|18.69|20.39|18.44|0
1760356500000|2025-10-13 11:55:00|20.47|18.52|20.46|18.51|20.52|18.56|20.43|18.48|0
1760356800000|2025-10-13 12:00:00|20.49|18.54|20.78|18.8|20.79|18.81|20.49|18.54|0
1760357100000|2025-10-13 12:05:00|20.77|18.79|20.72|18.75|20.8|18.82|20.69|18.72|0
1760357400000|2025-10-13 12:10:00|20.74|18.76|20.64|18.67|20.76|18.79|20.63|18.66|0
1760357700000|2025-10-13 12:15:00|20.66|18.68|20.64|18.68|20.7|18.72|20.55|18.59|0
1760358000000|2025-10-13 12:20:00|20.65|18.67|20.6|18.64|20.71|18.74|20.56|18.6|0
1760358300000|2025-10-13 12:25:00|20.61|18.65|20.66|18.7|20.66|18.7|20.59|18.63|0
1760358600000|2025-10-13 12:30:00|20.68|18.71|20.51|18.56|20.68|18.71|20.47|18.52|0
1760358900000|2025-10-13 12:35:00|20.5|18.55|20.42|18.48|20.53|18.57|20.41|18.47|0
1760359200000|2025-10-13 12:40:00|20.43|18.49|20.46|18.51|20.49|18.54|20.43|18.48|0
1760359500000|2025-10-13 12:45:00|20.45|18.5|20.42|18.47|20.46|18.51|20.36|18.42|0
1760359800000|2025-10-13 12:50:00|20.45|18.5|20.41|18.47|20.49|18.53|20.38|18.44|0
1760360100000|2025-10-13 12:55:00|20.4|18.46|20.45|18.5|20.48|18.53|20.4|18.45|0
1760360400000|2025-10-13 13:00:00|20.44|18.47|20.01|18.11|20.44|18.47|17.37|15.71|0
1760360700000|2025-10-13 13:05:00|20|18.1|20.11|18.19|20.15|18.23|19.99|18.08|0
1760361000000|2025-10-13 13:10:00|20.1|18.2|20.1|18.18|20.17|18.25|20.07|18.16|0
1760361300000|2025-10-13 13:15:00|20.11|18.19|20.13|18.21|20.16|18.24|20.01|18.1|0
1760361600000|2025-10-13 13:20:00|20.12|18.19|20.11|18.19|20.14|18.23|20.01|18.11|0
1760361900000|2025-10-13 13:25:00|20.1|18.2|17.54|15.87|20.11|18.2|17.54|15.87|0
1760362200000|2025-10-13 13:30:00|20.08|18.17|20.13|18.22|20.14|18.23|19.83|17.95|0
1760362500000|2025-10-13 13:35:00|20.11|18.2|20.23|18.3|20.51|18.56|20.11|18.19|0
1760362800000|2025-10-13 13:40:00|20.24|18.31|20.14|18.22|20.37|18.43|19.94|18.04|0
1760363100000|2025-10-13 13:45:00|20.13|18.21|20.12|18.2|20.28|18.35|20.04|18.13|0
1760363400000|2025-10-13 13:50:00|20.11|18.22|19.83|17.94|20.18|18.26|19.71|17.83|0
1760363700000|2025-10-13 13:55:00|19.84|17.95|19.46|17.6|19.88|17.98|19.37|17.53|0
1760364000000|2025-10-13 14:00:00|19.48|17.62|19.45|17.6|19.71|17.84|19.36|17.51|0
1760364300000|2025-10-13 14:05:00|19.46|17.61|19.64|17.77|19.74|17.86|19.41|17.56|0
1760364600000|2025-10-13 14:10:00|19.66|17.79|19.7|17.82|19.83|17.94|19.53|17.67|0
1760364900000|2025-10-13 14:15:00|19.69|17.8|19.68|17.81|19.74|17.86|19.56|17.69|0
1760365200000|2025-10-13 14:20:00|19.66|17.79|19.91|18.01|20.28|18.35|19.61|17.74|0
1760365500000|2025-10-13 14:25:00|19.92|18.02|20.08|18.17|20.31|18.38|19.92|18.02|0
1760365800000|2025-10-13 14:30:00|20.06|18.15|19.83|17.94|20.27|18.34|19.82|17.93|0
1760366100000|2025-10-13 14:35:00|19.79|17.91|19.59|17.72|19.79|17.91|19.55|17.69|0
1760366400000|2025-10-13 14:40:00|19.55|17.68|19.82|17.93|19.92|18.02|19.52|17.66|0
1760366700000|2025-10-13 14:45:00|19.85|17.96|20.06|18.15|20.06|18.15|19.73|17.86|0
1760367000000|2025-10-13 14:50:00|20.15|18.23|20.21|18.29|20.36|18.42|20.05|18.14|0
1760367300000|2025-10-13 14:55:00|20.22|18.3|20.63|18.66|20.72|18.75|20.21|18.29|0
1760367600000|2025-10-13 15:00:00|20.61|18.65|20.71|18.74|20.8|18.82|20.48|18.53|0
1760367900000|2025-10-13 15:05:00|20.72|18.75|20.41|18.46|20.82|18.83|20.37|18.43|0
1760368200000|2025-10-13 15:10:00|20.4|18.43|20.14|18.22|20.41|18.46|20.09|18.18|0
1760368500000|2025-10-13 15:15:00|20.13|18.21|19.9|18|20.14|18.23|19.88|17.99|0
1760368800000|2025-10-13 15:20:00|19.89|17.99|19.84|17.95|19.9|18.01|19.73|17.85|0
1760369100000|2025-10-13 15:25:00|19.82|17.93|19.87|17.97|19.95|18.05|19.81|17.93|0
1760369400000|2025-10-13 15:30:00|19.86|17.98|19.77|17.89|19.87|17.98|19.7|17.82|0
1760369700000|2025-10-13 15:35:00|19.76|17.87|19.81|17.92|19.83|17.95|19.65|17.77|0
1760370000000|2025-10-13 15:40:00|19.8|17.93|19.91|18.01|19.95|18.05|19.8|17.92|0
1760370300000|2025-10-13 15:45:00|19.9|18.02|19.84|17.95|19.96|18.06|19.81|17.92|0
1760370600000|2025-10-13 15:50:00|19.83|17.94|19.77|17.88|19.89|18|19.74|17.86|0
1760370900000|2025-10-13 15:55:00|19.78|17.89|19.7|17.83|19.78|17.9|19.66|17.79|0
1760371200000|2025-10-13 16:00:00|19.69|17.82|19.7|17.82|19.78|17.89|19.66|17.79|0
1760371500000|2025-10-13 16:05:00|19.69|17.83|19.62|17.75|19.78|17.9|19.59|17.72|0
1760371800000|2025-10-13 16:10:00|19.61|17.74|19.56|17.7|19.69|17.81|19.56|17.7|0
1760372100000|2025-10-13 16:15:00|19.55|17.69|19.51|17.65|19.56|17.7|19.45|17.6|0
1760372400000|2025-10-13 16:20:00|19.53|17.66|19.47|17.62|19.76|17.88|19.47|17.61|0
1760372700000|2025-10-13 16:25:00|19.48|17.63|19.54|17.68|19.6|17.74|19.46|17.61|0
1760373000000|2025-10-13 16:30:00|19.53|17.67|19.42|17.57|19.57|17.7|19.42|17.57|0
1760373300000|2025-10-13 16:35:00|19.41|17.56|19.48|17.63|19.51|17.65|19.41|17.56|0
1760373600000|2025-10-13 16:40:00|19.49|17.64|19.48|17.63|19.63|17.76|19.47|17.62|0
1760373900000|2025-10-13 16:45:00|19.49|17.64|19.41|17.56|19.56|17.7|19.41|17.56|0
1760374200000|2025-10-13 16:50:00|19.33|17.49|19.33|17.49|19.41|17.56|19.31|17.48|0
1760374500000|2025-10-13 16:55:00|19.34|17.5|19.24|17.41|19.36|17.51|19.17|17.35|0
1760374800000|2025-10-13 17:00:00|19.22|17.4|19.11|17.29|19.26|17.43|19.07|17.25|0
1760375100000|2025-10-13 17:05:00|19.12|17.3|19.14|17.32|19.19|17.36|19.11|17.29|0
1760375400000|2025-10-13 17:10:00|19.13|17.31|19.46|17.6|19.46|17.61|19.13|17.3|0
1760375700000|2025-10-13 17:15:00|19.47|17.62|19.52|17.66|19.59|17.72|19.4|17.56|0
1760376000000|2025-10-13 17:20:00|19.54|17.68|19.51|17.65|19.57|17.7|19.41|17.56|0
1760376300000|2025-10-13 17:25:00|19.53|17.67|19.6|17.73|19.63|17.76|19.47|17.62|0
1760376600000|2025-10-13 17:30:00|19.59|17.72|19.6|17.73|19.64|17.77|19.54|17.68|0
1760376900000|2025-10-13 17:35:00|19.61|17.74|19.64|17.77|19.67|17.79|19.56|17.7|0
1760377200000|2025-10-13 17:40:00|19.66|17.78|19.64|17.77|19.69|17.82|19.6|17.73|0
1760377500000|2025-10-13 17:45:00|19.65|17.78|19.64|17.77|19.69|17.82|19.6|17.73|0
1760377800000|2025-10-13 17:50:00|19.65|17.76|19.62|17.76|19.78|17.9|19.6|17.73|0
1760378100000|2025-10-13 17:55:00|19.65|17.75|19.48|17.62|19.7|17.82|19.46|17.6|0
1760378400000|2025-10-13 18:00:00|19.47|17.61|19.35|17.51|19.51|17.65|19.31|17.47|0
1760378700000|2025-10-13 18:05:00|19.36|17.5|19.29|17.45|19.36|17.51|19.27|17.44|0
1760379000000|2025-10-13 18:10:00|19.28|17.44|19.17|17.34|19.31|17.47|19.11|17.29|0
1760379300000|2025-10-13 18:15:00|19.16|17.33|19.12|17.3|19.22|17.39|19.09|17.28|0
1760379600000|2025-10-13 18:20:00|19.11|17.29|19.01|17.2|19.12|17.3|18.97|17.16|0
1760379900000|2025-10-13 18:25:00|19.02|17.21|19.02|17.21|19.08|17.26|18.96|17.15|0
1760380200000|2025-10-13 18:30:00|19.01|17.2|19.07|17.25|19.11|17.29|18.96|17.15|0
1760380500000|2025-10-13 18:35:00|19.06|17.26|19.22|17.39|19.25|17.42|19.02|17.21|0
1760380800000|2025-10-13 18:40:00|19.2|17.37|19.43|17.58|19.45|17.59|19.2|17.37|0
1760381100000|2025-10-13 18:45:00|19.45|17.59|19.42|17.57|19.51|17.65|19.41|17.57|0
1760381400000|2025-10-13 18:50:00|19.43|17.58|19.55|17.69|19.58|17.71|19.4|17.55|0
1760381700000|2025-10-13 18:55:00|19.54|17.68|19.65|17.78|19.69|17.82|19.53|17.67|0
1760382000000|2025-10-13 19:00:00|19.63|17.76|19.63|17.76|19.76|17.88|19.52|17.66|0
1760382300000|2025-10-13 19:05:00|19.64|17.77|19.5|17.64|19.66|17.79|19.47|17.61|0
1760382600000|2025-10-13 19:10:00|19.49|17.63|19.57|17.71|19.64|17.77|19.44|17.59|0
1760382900000|2025-10-13 19:15:00|19.6|17.73|19.44|17.58|19.62|17.75|19.4|17.55|0
1760383200000|2025-10-13 19:20:00|19.43|17.57|19.36|17.51|19.43|17.57|19.3|17.46|0
1760383500000|2025-10-13 19:25:00|19.35|17.49|19.48|17.63|19.5|17.64|19.31|17.47|0
1760383800000|2025-10-13 19:30:00|19.5|17.64|19.44|17.59|19.51|17.65|19.4|17.55|0
1760384100000|2025-10-13 19:35:00|19.43|17.58|19.33|17.49|19.48|17.63|19.33|17.49|0
1760384400000|2025-10-13 19:40:00|19.34|17.5|19.29|17.45|19.34|17.5|19.24|17.41|0
1760384700000|2025-10-13 19:45:00|19.3|17.46|19.39|17.54|19.44|17.59|19.27|17.44|0
1760385000000|2025-10-13 19:50:00|19.38|17.53|19.29|17.45|19.51|17.65|19.25|17.42|0
1760385300000|2025-10-13 19:55:00|19.28|17.44|19.41|17.56|19.49|17.63|19.25|17.42|0
1760385600000|2025-10-13 20:00:00|19.43|17.58|19.56|17.7|19.56|17.7|19.39|17.54|0
1760385900000|2025-10-13 20:05:00|19.55|17.69|19.55|17.69|19.56|17.7|19.5|17.64|0
1760386200000|2025-10-13 20:10:00|19.54|17.68|19.54|17.68|19.56|17.7|19.53|17.67|0
1760386500000|2025-10-13 20:15:00|19.53|17.67|19.54|17.68|19.56|17.7|19.48|17.62|0
1760386800000|2025-10-13 20:20:00|19.52|17.66|19.54|17.67|19.56|17.69|19.51|17.65|0
1760387100000|2025-10-13 20:25:00|19.53|17.68|19.54|17.68|19.56|17.69|19.52|17.66|0
1760387400000|2025-10-13 20:30:00|19.55|17.69|19.53|17.67|19.56|17.7|19.51|17.65|0
1760387700000|2025-10-13 20:35:00|19.59|17.72|19.61|17.74|19.61|17.74|19.53|17.67|0
1760388000000|2025-10-13 20:40:00|19.59|17.73|19.59|17.72|19.61|17.75|19.56|17.7|0
1760388300000|2025-10-13 20:45:00|19.6|17.73|19.61|17.74|19.61|17.74|19.57|17.71|0
1760388600000|2025-10-13 20:50:00|19.6|17.73|19.6|17.74|19.61|17.75|19.59|17.72|0
1760388900000|2025-10-13 20:55:00|19.61|17.73|19.58|17.72|19.61|17.73|19.57|17.7|0
1760389200000|2025-10-13 21:00:00|19.56|17.7|19.55|17.69|19.56|17.7|19.54|17.68|0
1760389500000|2025-10-13 21:05:00|19.54|17.68|19.54|17.68|19.55|17.69|19.54|17.68|0
1760389800000|2025-10-13 21:10:00|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1760390100000|2025-10-13 21:15:00|19.52||19.53||19.53||19.52||0
1760390400000|2025-10-13 21:20:00|19.52|17.66|19.52|17.67|19.53|17.67|19.52|17.66|0
1760390700000|2025-10-13 21:25:00|19.53||19.53||19.53||19.53||0
1760391000000|2025-10-13 21:30:00|19.52|17.66|19.52|17.67|19.53|17.67|19.52|17.66|0
1760391300000|2025-10-13 21:35:00|19.53||19.53||19.53||19.53||0
1760391900000|2025-10-13 21:45:00|19.52|17.66|19.51|17.65|19.52|17.66|19.5|17.65|0
1760392500000|2025-10-13 21:55:00|19.5|17.64|19.49|17.63|19.52|17.66|19.49|17.63|0
1760392800000|2025-10-13 22:00:00|19.53|17.67|19.45|17.6|19.53|17.67|19.44|17.59|0
1760393100000|2025-10-13 22:05:00|19.46|17.61|19.46|17.6|19.46|17.61|19.43|17.58|0
1760393400000|2025-10-13 22:10:00|19.45|17.61|19.42|17.57|19.49|17.63|19.42|17.57|0
1760393700000|2025-10-13 22:15:00|19.44|17.59|19.4|17.55|19.44|17.59|19.38|17.53|0
1760394000000|2025-10-13 22:20:00|19.41|17.56|19.5|17.64|19.5|17.64|19.4|17.55|0
1760394300000|2025-10-13 22:25:00|19.51|17.65|19.55|17.69|19.55|17.69|19.47|17.62|0
1760394600000|2025-10-13 22:30:00|19.53|17.67|19.47|17.62|19.53|17.67|19.45|17.6|0
1760394900000|2025-10-13 22:35:00|19.48|17.61|19.48|17.62|19.49|17.63|19.42|17.57|0
1760395200000|2025-10-13 22:40:00|19.47|17.61|19.43|17.58|19.48|17.62|19.43|17.58|0
1760395500000|2025-10-13 22:45:00|19.44|17.59|19.41|17.56|19.45|17.6|19.39|17.54|0
1760395800000|2025-10-13 22:50:00|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1760396100000|2025-10-13 22:55:00|19.41|17.56|19.38|17.53|19.43|17.58|19.38|17.53|0
1760396400000|2025-10-13 23:00:00|19.41|17.54|19.39|17.54|19.47|17.61|19.38|17.53|0
1760396700000|2025-10-13 23:05:00|19.38|17.56|19.44|17.59|19.47|17.61|19.38|17.56|0
1760397000000|2025-10-13 23:10:00|19.45|17.6|19.51|17.65|19.51|17.65|19.44|17.59|0
1760397300000|2025-10-13 23:15:00|19.5|17.64|19.45|17.6|19.53|17.67|19.44|17.59|0
1760397600000|2025-10-13 23:20:00|19.46|17.61|19.43|17.58|19.46|17.61|19.41|17.56|0
1760397900000|2025-10-13 23:25:00|19.44|17.59|19.45|17.59|19.46|17.61|19.43|17.58|0
1760398200000|2025-10-13 23:30:00|19.46|17.6|19.47|17.62|19.5|17.64|19.45|17.59|0
1760398500000|2025-10-13 23:35:00|19.48|17.64|19.53|17.67|19.54|17.68|19.48|17.63|0
1760398800000|2025-10-13 23:40:00|19.52|17.66|19.54|17.68|19.57|17.7|19.51|17.65|0
1760399100000|2025-10-13 23:45:00|19.56|17.7|19.54|17.68|19.58|17.71|19.53|17.67|0
1760399400000|2025-10-13 23:50:00|19.53|17.67|19.51|17.65|19.53|17.67|19.5|17.64|0
1760399700000|2025-10-13 23:55:00|19.5|17.64|19.49|17.63|19.51|17.65|19.49|17.63|0
1760400000000|2025-10-14 00:00:00|19.51|17.64|19.39|17.54|19.54|17.68|19.38|17.53|0
1760400300000|2025-10-14 00:05:00|19.38|17.53|19.33|17.48|19.38|17.54|19.3|17.46|0
1760400600000|2025-10-14 00:10:00|19.32|17.49|19.3|17.46|19.38|17.53|19.25|17.42|0
1760400900000|2025-10-14 00:15:00|19.29|17.45|19.13|17.31|19.32|17.48|19.06|17.25|0
1760401200000|2025-10-14 00:20:00|19.14|17.3|19.09|17.28|19.16|17.33|19.09|17.28|0
1760401500000|2025-10-14 00:25:00|19.12|17.3|19.02|17.21|19.14|17.31|18.99|17.18|0
1760401800000|2025-10-14 00:30:00|19.03|17.22|18.79|17|19.04|17.23|18.74|16.95|0
1760402100000|2025-10-14 00:35:00|18.8|17.01|18.92|17.11|18.95|17.14|18.8|17.01|0
1760402400000|2025-10-14 00:40:00|18.91|17.12|18.9|17.1|18.94|17.13|18.88|17.08|0
1760402700000|2025-10-14 00:45:00|18.91|17.11|19.01|17.2|19.06|17.24|18.91|17.11|0
1760403000000|2025-10-14 00:50:00|19.02|17.21|19.01|17.2|19.04|17.23|18.98|17.17|0
1760403300000|2025-10-14 00:55:00|19.02|17.21|19.03|17.22|19.04|17.23|19|17.19|0
1760403600000|2025-10-14 01:00:00|19.04|17.23|19.1|17.28|19.12|17.3|18.97|17.16|0
1760403900000|2025-10-14 01:05:00|19.09|17.27|19.05|17.24|19.22|17.39|19.04|17.23|0
1760404200000|2025-10-14 01:10:00|19.06|17.23|19.08|17.26|19.11|17.29|19.02|17.21|0
1760404500000|2025-10-14 01:15:00|19.09|17.27|19.07|17.26|19.11|17.29|19.04|17.23|0
1760404800000|2025-10-14 01:20:00|19.06|17.25|19.06|17.25|19.09|17.27|19.04|17.22|0
1760405100000|2025-10-14 01:25:00|19.05|17.24|19.06|17.24|19.08|17.27|19.04|17.23|0
1760405400000|2025-10-14 01:30:00|19.07|17.25|19.07|17.25|19.09|17.27|19.04|17.23|0
1760405700000|2025-10-14 01:35:00|19.06|17.26|19.02|17.2|19.09|17.27|19.02|17.2|0
1760406000000|2025-10-14 01:40:00|19.03|17.21|18.97|17.16|19.03|17.22|18.92|17.12|0
1760406300000|2025-10-14 01:45:00|18.96|17.17|18.97|17.17|19|17.19|18.94|17.13|0
1760406600000|2025-10-14 01:50:00|18.98|17.18|18.97|17.17|18.99|17.18|18.95|17.14|0
1760406900000|2025-10-14 01:55:00|18.98|17.18|18.96|17.16|18.99|17.18|18.94|17.13|0
1760407200000|2025-10-14 02:00:00|18.95|17.15|18.98|17.17|19|17.19|18.93|17.13|0
1760407500000|2025-10-14 02:05:00|18.97|17.16|18.96|17.15|19|17.19|18.94|17.13|0
1760407800000|2025-10-14 02:10:00|18.97|17.16|18.95|17.14|18.98|17.17|18.92|17.11|0
1760408100000|2025-10-14 02:15:00|18.94|17.15|18.96|17.15|18.98|17.17|18.93|17.13|0
1760408400000|2025-10-14 02:20:00|18.97|17.17|18.91|17.11|18.98|17.17|18.89|17.09|0
1760408700000|2025-10-14 02:25:00|18.9|17.1|19.01|17.2|19.03|17.22|18.9|17.1|0
1760409000000|2025-10-14 02:30:00|19.02|17.21|19.08|17.27|19.1|17.28|18.99|17.18|0
1760409300000|2025-10-14 02:35:00|19.07|17.26|19.06|17.25|19.11|17.29|19.04|17.23|0
1760409600000|2025-10-14 02:40:00|19.07|17.24|19.07|17.25|19.08|17.27|19.05|17.23|0
1760409900000|2025-10-14 02:45:00|19.06|17.24|19.16|17.34|19.16|17.34|19.05|17.23|0
1760410200000|2025-10-14 02:50:00|19.17|17.35|19.18|17.36|19.2|17.37|19.15|17.33|0
1760410500000|2025-10-14 02:55:00|19.17|17.35|19.19|17.36|19.19|17.36|19.14|17.32|0
1760410800000|2025-10-14 03:00:00|19.17|17.35|19.29|17.45|19.29|17.46|19.15|17.33|0
1760411100000|2025-10-14 03:05:00|19.31|17.46|19.28|17.44|19.33|17.49|19.23|17.4|0
1760411400000|2025-10-14 03:10:00|19.29|17.45|19.33|17.49|19.36|17.52|19.27|17.44|0
1760411700000|2025-10-14 03:15:00|19.32|17.48|19.42|17.57|19.47|17.61|19.31|17.47|0
1760412000000|2025-10-14 03:20:00|19.41|17.56|19.44|17.59|19.45|17.6|19.4|17.55|0
1760412300000|2025-10-14 03:25:00|19.43|17.58|19.39|17.54|19.45|17.6|19.37|17.52|0
1760412600000|2025-10-14 03:30:00|19.38|17.53|19.43|17.58|19.45|17.6|19.35|17.51|0
1760412900000|2025-10-14 03:35:00|19.42|17.57|19.43|17.58|19.45|17.6|19.41|17.56|0
1760413200000|2025-10-14 03:40:00|19.44|17.57|19.42|17.57|19.45|17.59|19.41|17.56|0
1760413500000|2025-10-14 03:45:00|19.43|17.58|19.42|17.57|19.47|17.62|19.4|17.55|0
1760413800000|2025-10-14 03:50:00|19.41|17.56|19.42|17.57|19.47|17.61|19.4|17.55|0
1760414100000|2025-10-14 03:55:00|19.41|17.58|19.43|17.58|19.46|17.61|19.4|17.55|0
1760414400000|2025-10-14 04:00:00|19.42|17.57|19.6|17.73|19.69|17.81|19.42|17.57|0
1760414700000|2025-10-14 04:05:00|19.59|17.72|19.73|17.85|19.76|17.87|19.47|17.61|0
1760415000000|2025-10-14 04:10:00|19.72|17.84|19.84|17.95|19.87|17.98|19.64|17.77|0
1760415300000|2025-10-14 04:15:00|19.83|17.94|20.22|18.29|20.37|18.43|19.83|17.94|0
1760415600000|2025-10-14 04:20:00|20.21|18.25|20.09|18.17|20.29|18.36|20.05|18.14|0
1760415900000|2025-10-14 04:25:00|20.07|18.16|20.27|18.34|20.33|18.4|20.04|18.13|0
1760416200000|2025-10-14 04:30:00|20.25|18.33|20.51|18.56|20.58|18.62|20.25|18.33|0
1760416500000|2025-10-14 04:35:00|20.5|18.55|20.35|18.41|20.52|18.56|20.25|18.32|0
1760416800000|2025-10-14 04:40:00|20.34|18.4|20.31|18.37|20.36|18.42|20.27|18.34|0
1760417100000|2025-10-14 04:45:00|20.32|18.38|20.31|18.38|20.34|18.4|20.27|18.34|0
1760417400000|2025-10-14 04:50:00|20.33|18.39|20.34|18.41|20.44|18.49|20.32|18.38|0
1760417700000|2025-10-14 04:55:00|20.35|18.4|20.3|18.36|20.37|18.43|20.25|18.32|0
1760418000000|2025-10-14 05:00:00|20.29|18.33|20.34|18.4|20.37|18.43|20.18|18.26|0
1760418300000|2025-10-14 05:05:00|20.36|18.41|20.28|18.35|20.39|18.45|20.24|18.31|0
1760418600000|2025-10-14 05:10:00|20.29|18.36|20.28|18.34|20.37|18.43|20.25|18.32|0
1760418900000|2025-10-14 05:15:00|20.26|18.33|20.25|18.32|20.3|18.37|20.18|18.26|0
1760419200000|2025-10-14 05:20:00|20.24|18.31|20.26|18.33|20.35|18.42|20.21|18.29|0
1760419500000|2025-10-14 05:25:00|20.27|18.34|20.37|18.43|20.37|18.43|20.21|18.29|0
1760419800000|2025-10-14 05:30:00|20.35|18.41|20.57|18.61|20.6|18.64|20.33|18.4|0
1760420100000|2025-10-14 05:35:00|20.56|18.6|21.07|19.07|21.09|19.09|20.55|18.59|0
1760420400000|2025-10-14 05:40:00|21.06|19.06|21.55|19.55|21.68|19.68|21.03|19.03|0
1760420700000|2025-10-14 05:45:00|21.54|19.54|21.5|19.5|21.77|19.77|21.5|19.5|0
1760421000000|2025-10-14 05:50:00|21.51|19.51|21.27|19.27|21.55|19.55|21.23|19.23|0
1760421300000|2025-10-14 05:55:00|21.28|19.28|21.29|19.29|21.32|19.32|21.24|19.24|0
1760421600000|2025-10-14 06:00:00|21.28|19.28|21.26|19.26|21.36|19.36|21.19|19.19|0
1760421900000|2025-10-14 06:05:00|21.25|19.25|21.24|19.24|21.32|19.32|21.19|19.19|0
1760422200000|2025-10-14 06:10:00|21.23|19.23|21.22|19.22|21.35|19.35|21.19|19.19|0
1760422500000|2025-10-14 06:15:00|21.21|19.21|21.33|19.33|21.34|19.34|21.11|19.11|0
1760422800000|2025-10-14 06:20:00|21.32|19.32|21.5|19.5|21.55|19.55|21.31|19.31|0
1760423100000|2025-10-14 06:25:00|21.51|19.51|21.39|19.39|21.51|19.51|21.24|19.24|0
1760423400000|2025-10-14 06:30:00|21.41|19.41|21.41|19.41|21.47|19.47|21.3|19.3|0
1760423700000|2025-10-14 06:35:00|21.4|19.4|21.53|19.53|21.56|19.56|21.39|19.39|0
1760424000000|2025-10-14 06:40:00|21.52|19.52|21.7|19.7|21.77|19.77|21.5|19.5|0
1760424300000|2025-10-14 06:45:00|21.69|19.69|21.7|19.7|21.75|19.75|21.64|19.64|0
1760424600000|2025-10-14 06:50:00|21.67|19.67|21.58|19.58|21.72|19.72|21.55|19.55|0
1760424900000|2025-10-14 06:55:00|21.59|19.59|21.71|19.71|21.71|19.71|21.54|19.54|0
1760425200000|2025-10-14 07:00:00|21.72|19.72|21.82|19.82|21.82|19.82|21.6|19.6|0
1760425500000|2025-10-14 07:05:00|21.83|19.83|21.98|19.98|22.31|20.31|21.74|19.74|0
1760425800000|2025-10-14 07:10:00|21.97|19.97|21.71|19.71|21.99|19.99|21.68|19.68|0
1760426100000|2025-10-14 07:15:00|21.72|19.72|21.53|19.53|21.72|19.72|21.44|19.44|0
1760426400000|2025-10-14 07:20:00|21.55|19.55|21.67|19.67|21.72|19.72|21.52|19.52|0
1760426700000|2025-10-14 07:25:00|21.66|19.66|21.65|19.65|21.72|19.72|21.6|19.6|0
1760427000000|2025-10-14 07:30:00|21.67|19.67|21.8|19.8|21.85|19.85|21.62|19.62|0
1760427300000|2025-10-14 07:35:00|21.81|19.81|23.12|19.52|23.17|20.69|21.73|19.38|0
1760427600000|2025-10-14 07:40:00|23.03|19.43|23.09|19.49|23.23|19.63|22.84|19.24|0
1760427900000|2025-10-14 07:45:00|23.17|19.57|23.17|19.57|23.19|19.59|22.92|19.32|0
1760428200000|2025-10-14 07:50:00|23.16|19.56|23.21|19.61|23.25|19.65|23.07|19.47|0
1760428500000|2025-10-14 07:55:00|23.2|19.6|23.16|19.56|23.29|19.69|22.97|19.37|0
1760428800000|2025-10-14 08:00:00|23.17|19.57|23.32|19.72|23.36|19.76|22.94|19.34|0
1760429100000|2025-10-14 08:05:00|23.34|19.74|23.22|19.62|23.41|19.81|23.19|19.59|0
1760429400000|2025-10-14 08:10:00|23.21|19.61|22.8|19.2|23.27|19.67|22.74|19.14|0
1760429700000|2025-10-14 08:15:00|22.78|19.18|22.81|19.21|22.91|19.31|22.78|19.18|0
1760430000000|2025-10-14 08:20:00|22.83|19.23|22.77|19.17|22.85|19.25|22.76|19.16|0
1760430300000|2025-10-14 08:25:00|22.76|19.16|22.78|19.18|22.9|19.3|22.71|19.11|0
1760430600000|2025-10-14 08:30:00|22.77|19.17|22.61|19.01|22.77|19.17|22.59|18.99|0
1760430900000|2025-10-14 08:35:00|22.62|19.02|22.36|18.76|22.65|19.05|22.36|18.76|0
1760431200000|2025-10-14 08:40:00|22.37|18.77|22.44|18.84|22.45|18.85|22.34|18.74|0
1760431500000|2025-10-14 08:45:00|22.45|18.85|22.69|19.09|22.71|19.11|22.42|18.82|0
1760431800000|2025-10-14 08:50:00|22.8|19.2|21.73|19.73|22.81|20|21.67|19.19|0
1760432100000|2025-10-14 08:55:00|21.72|19.72|21.62|19.62|21.74|19.74|21.59|19.59|0
1760432400000|2025-10-14 09:00:00|21.64|19.64|21.62|19.62|21.65|19.65|21.55|19.55|0
1760432700000|2025-10-14 09:05:00|21.63|19.63|21.53|19.53|21.63|19.63|21.41|19.41|0
1760433000000|2025-10-14 09:10:00|21.54|19.54|21.58|19.58|21.6|19.6|21.51|19.51|0
1760433300000|2025-10-14 09:15:00|21.6|19.6|21.63|19.63|21.7|19.7|21.53|19.53|0
1760433600000|2025-10-14 09:20:00|21.64|19.64|21.66|19.66|21.72|19.72|21.6|19.6|0
1760433900000|2025-10-14 09:25:00|21.68|19.68|21.68|19.68|21.71|19.71|21.65|19.65|0
1760434200000|2025-10-14 09:30:00|21.69|19.69|21.85|19.85|21.86|19.86|21.63|19.63|0
1760434500000|2025-10-14 09:35:00|21.83|19.83|21.88|19.88|21.9|19.9|21.78|19.78|0
1760434800000|2025-10-14 09:40:00|21.89|19.89|21.78|19.78|21.92|19.92|21.76|19.76|0
1760435100000|2025-10-14 09:45:00|21.77|19.77|21.83|19.83|21.84|19.84|21.73|19.73|0
1760435400000|2025-10-14 09:50:00|21.85|19.85|22|20|22.02|20.02|21.81|19.81|0
1760435700000|2025-10-14 09:55:00|22.01|20.01|21.99|19.99|22.01|20.01|21.96|19.96|0
1760436000000|2025-10-14 10:00:00|21.98|19.98|22.04|20.04|22.05|20.05|21.97|19.97|0
1760436300000|2025-10-14 10:05:00|22.06|20.06|22.09|20.09|22.12|20.12|22.03|20.03|0
1760436600000|2025-10-14 10:10:00|22.07|20.07|22.2|20.2|22.3|20.3|22.02|20.02|0
1760436900000|2025-10-14 10:15:00|22.24|20.24|22.37|20.37|22.37|20.37|22.23|20.23|0
1760437200000|2025-10-14 10:20:00|22.38|20.38|22.4|20.4|22.49|20.49|22.35|20.35|0
1760437500000|2025-10-14 10:25:00|22.38|20.38|22.64|20.64|22.68|20.68|22.24|20.24|0
1760437800000|2025-10-14 10:30:00|22.63|20.63|22.91|20.91|22.97|20.97|22.63|20.63|0
1760438100000|2025-10-14 10:35:00|22.9|20.9|22.69|20.69|22.92|20.92|22.67|20.67|0
1760438400000|2025-10-14 10:40:00|22.72|20.72|22.99|20.99|23.07|21.07|22.64|20.64|0
1760438700000|2025-10-14 10:45:00|23|21|23.2|21.2|23.24|21.24|23|21|0
1760439000000|2025-10-14 10:50:00|23.22|21.22|23.26|21.26|23.3|21.3|23.09|21.09|0
1760439300000|2025-10-14 10:55:00|23.27|21.27|22.78|20.78|23.28|21.28|22.78|20.78|0
1760439600000|2025-10-14 11:00:00|22.73|20.73|22.46|20.46|22.78|20.78|22.44|20.44|0
1760439900000|2025-10-14 11:05:00|22.47|20.47|22.25|20.25|22.48|20.48|22.11|20.11|0
1760440200000|2025-10-14 11:10:00|22.24|20.24|22.18|20.18|22.24|20.24|22.14|20.14|0
1760440500000|2025-10-14 11:15:00|22.16|20.16|22.16|20.16|22.2|20.2|22.12|20.12|0
1760440800000|2025-10-14 11:20:00|22.15|20.15|22.11|20.11|22.2|20.2|22.09|20.09|0
1760441100000|2025-10-14 11:25:00|22.12|20.12|21.98|19.98|22.15|20.15|21.9|19.9|0
1760441400000|2025-10-14 11:30:00|21.99|19.99|21.99|19.99|22.06|20.06|21.95|19.95|0
1760441700000|2025-10-14 11:35:00|22.01|20.01|21.83|19.83|22.03|20.03|21.73|19.73|0
1760442000000|2025-10-14 11:40:00|21.84|19.84|21.9|19.9|21.91|19.91|21.79|19.79|0
1760442300000|2025-10-14 11:45:00|21.92|19.92|21.94|19.94|22.01|20.01|21.85|19.85|0
1760442600000|2025-10-14 11:50:00|21.91|19.91|21.71|19.71|21.95|19.95|21.68|19.68|0
1760442900000|2025-10-14 11:55:00|21.7|19.7|21.71|19.71|21.75|19.75|21.67|19.67|0
1760443200000|2025-10-14 12:00:00|21.72|19.72|21.83|19.83|21.84|19.84|20.43|18.49|0
1760443500000|2025-10-14 12:05:00|21.85|19.85|21.97|19.97|22.02|20.02|21.82|19.82|0
1760443800000|2025-10-14 12:10:00|21.96|19.96|21.9|19.9|21.97|19.97|21.85|19.85|0
1760444100000|2025-10-14 12:15:00|21.89|19.89|21.92|19.92|21.94|19.94|21.84|19.84|0
1760444400000|2025-10-14 12:20:00|21.93|19.93|21.88|19.88|21.97|19.97|21.85|19.85|0
1760444700000|2025-10-14 12:25:00|21.87|19.87|21.82|19.82|21.93|19.93|21.8|19.8|0
1760445000000|2025-10-14 12:30:00|21.83|19.83|21.88|19.88|21.93|19.93|21.81|19.81|0
1760445300000|2025-10-14 12:35:00|21.9|19.9|22.24|20.24|22.26|20.26|21.88|19.88|0
1760445600000|2025-10-14 12:40:00|22.23|20.23|22.55|20.55|22.75|20.75|22.17|20.17|0
1760445900000|2025-10-14 12:45:00|22.54|20.54|22.36|20.36|22.54|20.54|22.33|20.33|0
1760446200000|2025-10-14 12:50:00|22.35|20.35|22.03|20.03|22.38|20.38|22.02|20.02|0
1760446500000|2025-10-14 12:55:00|22.02|20.02|22.03|20.03|22.07|20.07|22|20|0
1760446800000|2025-10-14 13:00:00|22.04|20.04|21.99|19.99|22.08|20.08|21.84|19.84|0
1760447100000|2025-10-14 13:05:00|21.98|19.98|22.01|20.01|22.05|20.05|21.97|19.97|0
1760447400000|2025-10-14 13:10:00|22.03|20.03|22.02|20.02|22.06|20.06|22|20|0
1760447700000|2025-10-14 13:15:00|22.03|20.03|22.03|20.03|22.1|20.1|21.98|19.98|0
1760448000000|2025-10-14 13:20:00|22.02|20.02|22.03|20.03|22.08|20.08|22.01|20.01|0
1760448300000|2025-10-14 13:25:00|22.01|20.01|20.64|18.67|22.01|20.01|20.56|18.6|0
1760448600000|2025-10-14 13:30:00|22.17|20.17|22.94|20.94|22.95|20.95|22.17|20.17|0
1760448900000|2025-10-14 13:35:00|22.93|20.93|23.24|21.24|23.73|21.73|22.91|20.91|0
1760449200000|2025-10-14 13:40:00|23.23|21.23|24.04|22.04|24.13|22.13|23.2|21.2|0
1760449500000|2025-10-14 13:45:00|24.09|22.09|23.53|21.53|24.19|22.19|23.35|21.35|0
1760449800000|2025-10-14 13:50:00|23.54|21.54|23.09|21.09|23.82|21.82|23.06|21.06|0
1760450100000|2025-10-14 13:55:00|23.07|21.07|22.74|20.74|23.09|21.09|22.64|20.64|0
1760450400000|2025-10-14 14:00:00|22.75|20.75|22.52|20.52|22.93|20.93|22.48|20.48|0
1760450700000|2025-10-14 14:05:00|22.53|20.53|22.78|20.78|22.79|20.79|22.46|20.46|0
1760451000000|2025-10-14 14:10:00|22.77|20.77|22.44|20.44|22.77|20.77|22.4|20.4|0
1760451300000|2025-10-14 14:15:00|22.45|20.45|22.18|20.18|22.54|20.54|22.16|20.16|0
1760451600000|2025-10-14 14:20:00|22.19|20.19|21.99|19.99|22.19|20.19|21.94|19.94|0
1760451900000|2025-10-14 14:25:00|21.97|19.97|21.69|19.69|21.97|19.97|21.68|19.68|0
1760452200000|2025-10-14 14:30:00|21.7|19.7|21.79|19.79|21.96|19.96|21.67|19.67|0
1760452500000|2025-10-14 14:35:00|21.78|19.78|21.6|19.6|21.78|19.78|21.55|19.55|0
1760452800000|2025-10-14 14:40:00|21.61|19.61|21.67|19.67|21.67|19.67|21.52|19.52|0
1760453100000|2025-10-14 14:45:00|21.66|19.66|21.52|19.52|21.7|19.7|21.47|19.47|0
1760453400000|2025-10-14 14:50:00|21.48|19.48|21.62|19.62|21.82|19.82|21.48|19.48|0
1760453700000|2025-10-14 14:55:00|21.63|19.63|21.62|19.62|21.76|19.76|21.55|19.55|0
1760454000000|2025-10-14 15:00:00|21.59|19.59|21.36|19.36|21.65|19.65|21.36|19.36|0
1760454300000|2025-10-14 15:05:00|21.37|19.37|21.41|19.41|21.45|19.45|21.19|19.19|0
1760454600000|2025-10-14 15:10:00|21.4|19.4|21.48|19.48|21.55|19.55|21.39|19.39|0
1760454900000|2025-10-14 15:15:00|21.49|19.49|21.59|19.59|21.67|19.67|21.49|19.49|0
1760455200000|2025-10-14 15:20:00|21.6|19.6|21.27|19.27|21.6|19.6|21.27|19.27|0
1760455500000|2025-10-14 15:25:00|21.26|19.26|21.48|19.48|21.56|19.56|21.25|19.25|0
1760455800000|2025-10-14 15:30:00|21.47|19.47|21.39|19.39|21.52|19.52|21.34|19.34|0
1760456100000|2025-10-14 15:35:00|21.4|19.4|21.57|19.57|21.63|19.63|20.95|18.96|0
1760456400000|2025-10-14 15:40:00|21.59|19.59|21|19|21.59|19.59|20.98|18.98|0
1760456700000|2025-10-14 15:45:00|20.97|18.98|20.67|18.7|21.03|19.03|20.66|18.7|0
1760457000000|2025-10-14 15:50:00|20.66|18.71|20.39|18.45|20.7|18.73|20.3|18.37|0
1760457300000|2025-10-14 15:55:00|20.41|18.44|20.52|18.57|20.6|18.63|20.36|18.42|0
1760457600000|2025-10-14 16:00:00|20.51|18.56|20.68|18.71|20.73|18.76|20.48|18.53|0
1760457900000|2025-10-14 16:05:00|20.72|18.74|20.85|18.86|20.85|18.87|20.66|18.69|0
1760458200000|2025-10-14 16:10:00|20.84|18.82|20.73|18.75|20.84|18.85|20.66|18.69|0
1760458500000|2025-10-14 16:15:00|20.72|18.76|20.42|18.48|20.74|18.76|20.42|18.47|0
1760458800000|2025-10-14 16:20:00|20.43|18.47|20.29|18.35|20.48|18.53|20.09|18.18|0
1760459100000|2025-10-14 16:25:00|20.3|18.36|20.18|18.26|20.33|18.39|20.16|18.24|0
1760459400000|2025-10-14 16:30:00|20.17|18.25|20.05|18.14|20.2|18.28|19.97|18.07|0
1760459700000|2025-10-14 16:35:00|20.06|18.15|20.16|18.24|20.24|18.32|19.94|18.04|0
1760460000000|2025-10-14 16:40:00|20.17|18.25|20.13|18.21|20.2|18.27|20.03|18.12|0
1760460300000|2025-10-14 16:45:00|20.12|18.2|19.99|18.08|20.13|18.21|19.94|18.04|0
1760460600000|2025-10-14 16:50:00|20.01|18.1|20.07|18.16|20.07|18.16|19.92|18.02|0
1760460900000|2025-10-14 16:55:00|20.1|18.19|20.4|18.46|20.41|18.47|20.07|18.16|0
1760461200000|2025-10-14 17:00:00|20.41|18.47|20.44|18.49|20.6|18.64|20.37|18.43|0
1760461500000|2025-10-14 17:05:00|20.45|18.5|20.27|18.34|20.49|18.54|20.24|18.31|0
1760461800000|2025-10-14 17:10:00|20.26|18.33|20.19|18.27|20.29|18.35|20.13|18.22|0
1760462100000|2025-10-14 17:15:00|20.18|18.26|20.24|18.31|20.26|18.33|20.12|18.2|0
1760462400000|2025-10-14 17:20:00|20.23|18.3|20.16|18.24|20.32|18.38|20.11|18.19|0
1760462700000|2025-10-14 17:25:00|20.15|18.23|20.06|18.15|20.16|18.24|20.01|18.11|0
1760463000000|2025-10-14 17:30:00|20.05|18.14|20.21|18.28|20.25|18.32|20|18.09|0
1760463300000|2025-10-14 17:35:00|20.2|18.29|20.23|18.3|20.32|18.39|20.19|18.26|0
1760463600000|2025-10-14 17:40:00|20.22|18.29|20|18.09|20.23|18.3|20|18.09|0
1760463900000|2025-10-14 17:45:00|19.99|18.11|19.91|18.01|20.03|18.12|19.9|18|0
1760464200000|2025-10-14 17:50:00|19.92|18.02|19.94|18.04|20.07|18.16|19.8|17.92|0
1760464500000|2025-10-14 17:55:00|19.93|18.05|19.97|18.07|20.03|18.12|19.92|18.02|0
1760464800000|2025-10-14 18:00:00|19.95|18.05|20.08|18.17|20.13|18.22|19.93|18.03|0
1760465100000|2025-10-14 18:05:00|20.09|18.18|20.05|18.14|20.14|18.22|20.03|18.12|0
1760465400000|2025-10-14 18:10:00|20.04|18.13|19.96|18.06|20.13|18.22|19.92|18.03|0
1760465700000|2025-10-14 18:15:00|19.94|18.04|19.87|17.98|20.01|18.1|19.84|17.95|0
1760466000000|2025-10-14 18:20:00|19.86|17.97|20.07|18.16|20.08|18.17|19.86|17.97|0
1760466300000|2025-10-14 18:25:00|20.08|18.17|19.9|18.01|20.13|18.21|19.85|17.96|0
1760466600000|2025-10-14 18:30:00|19.89|18|19.88|17.99|19.92|18.02|19.81|17.93|0
1760466900000|2025-10-14 18:35:00|19.89|18|19.98|18.08|20.06|18.15|19.83|17.94|0
1760467200000|2025-10-14 18:40:00|19.99|18.09|20.02|18.12|20.13|18.21|19.98|18.07|0
1760467500000|2025-10-14 18:45:00|20.03|18.13|19.88|17.99|20.04|18.13|19.88|17.99|0
1760467800000|2025-10-14 18:50:00|19.89|17.97|19.85|17.96|19.93|18.03|19.79|17.91|0
1760468100000|2025-10-14 18:55:00|19.86|17.95|19.9|18.01|19.93|18.03|19.84|17.95|0
1760468400000|2025-10-14 19:00:00|19.89|17.99|19.77|17.88|19.9|18|19.74|17.86|0
1760468700000|2025-10-14 19:05:00|19.8|17.89|19.86|17.97|19.87|17.98|19.72|17.84|0
1760469000000|2025-10-14 19:10:00|19.84|17.95|19.96|18.06|19.97|18.07|19.81|17.93|0
1760469300000|2025-10-14 19:15:00|19.95|18.05|19.87|17.97|19.98|18.08|19.82|17.93|0
1760469600000|2025-10-14 19:20:00|19.86|17.96|19.91|18.02|19.93|18.03|19.81|17.93|0
1760469900000|2025-10-14 19:25:00|19.9|18.01|20.01|18.1|20.04|18.13|19.88|17.99|0
1760470200000|2025-10-14 19:30:00|20.02|18.12|20.1|18.19|20.17|18.25|20.02|18.12|0
1760470500000|2025-10-14 19:35:00|20.09|18.18|21.43|18.23|21.7|19.19|20.08|18.16|0
1760470800000|2025-10-14 19:40:00|21.42|18.22|22.04|18.84|22.16|18.96|21.29|18.09|0
1760471100000|2025-10-14 19:45:00|22.05|18.85|21.83|18.63|22.13|18.93|21.71|18.51|0
1760471400000|2025-10-14 19:50:00|21.87|18.67|21.67|18.47|21.98|18.78|21.58|18.38|0
1760471700000|2025-10-14 19:55:00|21.7|18.5|21.07|19.07|21.81|19.07|20.91|18.45|0
1760472000000|2025-10-14 20:00:00|21.02|19.02|20.93|18.94|21.07|19.07|20.81|18.82|0
1760472300000|2025-10-14 20:05:00|20.88|18.93|21.38|19.38|21.38|19.38|20.83|18.85|0
1760472600000|2025-10-14 20:10:00|21.39|19.39|21.43|19.43|21.46|19.46|21.33|19.33|0
1760472900000|2025-10-14 20:15:00|21.44|19.44|21.34|19.34|21.46|19.46|21.28|19.28|0
1760473200000|2025-10-14 20:20:00|21.35|19.35|21.54|19.54|21.56|19.56|21.34|19.34|0
1760473500000|2025-10-14 20:25:00|21.52|19.52|21.5|19.5|21.55|19.55|21.46|19.46|0
1760473800000|2025-10-14 20:30:00|21.54|19.54|21.42|19.42|21.55|19.55|21.41|19.41|0
1760474100000|2025-10-14 20:35:00|21.43|19.43|21.46|19.46|21.46|19.46|21.41|19.41|0
1760474400000|2025-10-14 20:40:00|21.45|19.45|21.41|19.41|21.46|19.46|21.41|19.41|0
1760474700000|2025-10-14 20:45:00|21.4|19.4|21.42|19.42|21.46|19.46|21.4|19.4|0
1760475000000|2025-10-14 20:50:00|21.41|19.41|21.29|19.29|21.42|19.42|21.29|19.29|0
1760475300000|2025-10-14 20:55:00|21.32|19.32|21.34|19.3|21.39|19.35|21.31|19.28|0
1760475600000|2025-10-14 21:00:00|21.35|19.31|21.36|19.32|21.37|19.33|21.32|19.29|0
1760475900000|2025-10-14 21:05:00|21.37|19.34|21.35|19.31|21.38|19.34|21.32|19.29|0
1760476200000|2025-10-14 21:10:00|21.34|19.32|21.32|19.29|21.36|19.32|21.32|19.29|0
1760476500000|2025-10-14 21:15:00|21.33|19.31|21.35|19.31|21.37|19.34|21.32|19.29|0
1760476800000|2025-10-14 21:20:00|21.34|19.3|21.33|19.3|21.34|19.3|21.32|19.29|0
1760477100000|2025-10-14 21:25:00|21.34|19.31|21.34|19.31|21.35|19.32|21.34|19.3|0
1760477400000|2025-10-14 21:30:00|21.33|19.3|21.32|19.29|21.34|19.31|21.32|19.29|0
1760477700000|2025-10-14 21:35:00|21.31|19.28|21.31|19.28|21.31|19.28|21.31|19.28|0
1760478000000|2025-10-14 21:40:00|21.32|19.29|21.33|19.29|21.33|19.3|21.32|19.29|0
1760478300000|2025-10-14 21:45:00|21.32|19.28|21.31|19.28|21.32|19.28|21.31|19.28|0
1760478600000|2025-10-14 21:50:00|21.32|19.29|21.31|19.28|21.32|19.29|21.31|19.28|0
1760478900000|2025-10-14 21:55:00|21.3|19.27|21.31|19.28|21.31|19.28|21.3|19.27|0
1760479200000|2025-10-14 22:00:00|21.28|19.26|21.01|19.01|21.31|19.28|20.97|18.97|0
1760479500000|2025-10-14 22:05:00|20.99|18.99|21.21|19.19|21.21|19.19|20.97|18.98|0
1760479800000|2025-10-14 22:10:00|21.2|19.18|21.22|19.2|21.22|19.2|21.08|19.07|0
1760480100000|2025-10-14 22:15:00|21.21|19.19|21.28|19.26|21.31|19.28|21.2|19.19|0
1760480400000|2025-10-14 22:20:00|21.27|19.25|21.23|19.21|21.27|19.25|21.21|19.19|0
1760480700000|2025-10-14 22:25:00|21.22|19.2|21.18|19.16|21.24|19.22|21.13|19.12|0
1760481000000|2025-10-14 22:30:00|21.16|19.14|21.24|19.21|21.27|19.24|21.13|19.12|0
1760481300000|2025-10-14 22:35:00|21.23|19.2|21.18|19.17|21.24|19.21|21.17|19.15|0
1760481600000|2025-10-14 22:40:00|21.19|19.16|21.17|19.16|21.19|19.18|21.15|19.13|0
1760481900000|2025-10-14 22:45:00|21.16|19.15|21.17|19.16|21.2|19.18|21.15|19.13|0
1760482200000|2025-10-14 22:50:00|21.19|19.17|21.15|19.14|21.2|19.18|21.13|19.12|0
1760482500000|2025-10-14 22:55:00|21.16|19.13|21.14|19.12|21.16|19.15|21.13|19.12|0
1760482800000|2025-10-14 23:00:00|21.15|19.13|21.12|19.11|21.19|19.17|21.12|19.11|0
1760483100000|2025-10-14 23:05:00|21.11|19.1|21.1|19.09|21.16|19.14|21.04|19.04|0
1760483400000|2025-10-14 23:10:00|21.09|19.08|21|19|21.1|19.09|20.99|18.99|0
1760483700000|2025-10-14 23:15:00|20.99|18.99|20.97|18.98|21.02|19.02|20.97|18.97|0
1760484000000|2025-10-14 23:20:00|20.96|18.96|20.94|18.95|20.97|18.98|20.9|18.91|0
1760484300000|2025-10-14 23:25:00|20.95|18.96|21.05|19.05|21.08|19.07|20.95|18.96|0
1760484600000|2025-10-14 23:30:00|21.06|19.04|21.01|19.01|21.08|19.07|20.99|18.99|0
1760484900000|2025-10-14 23:35:00|21.02|19.02|21.05|19.05|21.06|19.06|21.02|19.01|0
1760485200000|2025-10-14 23:40:00|21.04|19.04|21.06|19.05|21.09|19.08|21.04|19.04|0
1760485500000|2025-10-14 23:45:00|21.05|19.04|21.02|19.02|21.08|19.07|21.01|19.01|0
1760485800000|2025-10-14 23:50:00|21.03|19.03|21.04|19.04|21.08|19.07|21.02|19.01|0
1760486100000|2025-10-14 23:55:00|21.06|19.03|21.16|19.15|21.16|19.15|21.05|19.03|0
1760486400000|2025-10-15 00:00:00|21.17|19.14|21.11|19.1|21.22|19.2|21.1|19.09|0
1760486700000|2025-10-15 00:05:00|21.12|19.11|21.15|19.13|21.23|19.21|21.1|19.09|0
1760487000000|2025-10-15 00:10:00|21.16|19.14|21.27|19.25|21.32|19.29|21.16|19.14|0
1760487300000|2025-10-15 00:15:00|21.28|19.26|21.09|19.09|21.3|19.28|21.06|19.06|0
1760487600000|2025-10-15 00:20:00|21.08|19.08|21.06|19.06|21.11|19.11|21.04|19.04|0
1760487900000|2025-10-15 00:25:00|21.07|19.07|20.97|18.98|21.07|19.07|20.97|18.97|0
1760488200000|2025-10-15 00:30:00|20.98|18.97|21.04|19.04|21.05|19.05|20.9|18.91|0
1760488500000|2025-10-15 00:35:00|21.03|19.03|20.94|18.94|21.09|19.09|20.9|18.91|0
1760488800000|2025-10-15 00:40:00|20.95|18.95|20.93|18.94|20.96|18.97|20.9|18.91|0
1760489100000|2025-10-15 00:45:00|20.92|18.93|20.86|18.88|20.92|18.94|20.81|18.82|0
1760489400000|2025-10-15 00:50:00|20.85|18.87|20.84|18.86|20.87|18.88|20.81|18.83|0
1760489700000|2025-10-15 00:55:00|20.85|18.85|20.79|18.81|20.86|18.87|20.76|18.78|0
1760490000000|2025-10-15 01:00:00|20.81|18.82|20.74|18.76|20.82|18.84|20.71|18.74|0
1760490300000|2025-10-15 01:05:00|20.73|18.77|20.88|18.89|20.91|18.92|20.72|18.75|0
1760490600000|2025-10-15 01:10:00|20.85|18.87|20.89|18.9|20.92|18.93|20.85|18.86|0
1760490900000|2025-10-15 01:15:00|20.88|18.89|20.84|18.85|20.88|18.89|20.8|18.82|0
1760491200000|2025-10-15 01:20:00|20.85|18.86|20.73|18.76|20.85|18.86|20.7|18.73|0
1760491500000|2025-10-15 01:25:00|20.72|18.75|20.67|18.7|20.74|18.76|20.67|18.7|0
1760491800000|2025-10-15 01:30:00|20.68|18.71|20.71|18.74|20.74|18.76|20.63|18.67|0
1760492100000|2025-10-15 01:35:00|20.72|18.75|20.72|18.75|20.75|18.77|20.69|18.72|0
1760492400000|2025-10-15 01:40:00|20.71|18.74|20.73|18.75|20.75|18.77|20.7|18.72|0
1760492700000|2025-10-15 01:45:00|20.74|18.77|20.74|18.77|20.76|18.78|20.7|18.73|0
1760493000000|2025-10-15 01:50:00|20.72|18.76|20.73|18.75|20.77|18.79|20.71|18.74|0
1760493300000|2025-10-15 01:55:00|20.74|18.76|20.71|18.73|20.75|18.77|20.71|18.73|0
1760493600000|2025-10-15 02:00:00|20.73|18.74|20.73|18.75|20.75|18.77|20.7|18.73|0
1760493900000|2025-10-15 02:05:00|20.72|18.74|20.74|18.76|20.75|18.78|20.71|18.73|0
1760494200000|2025-10-15 02:10:00|20.73|18.75|20.63|18.66|20.74|18.76|20.59|18.63|0
1760494500000|2025-10-15 02:15:00|20.62|18.65|20.63|18.67|20.66|18.69|20.59|18.63|0
1760494800000|2025-10-15 02:20:00|20.64|18.68|20.47|18.52|20.64|18.68|20.46|18.51|0
1760495100000|2025-10-15 02:25:00|20.48|18.53|20.47|18.52|20.5|18.54|20.43|18.49|0
1760495400000|2025-10-15 02:30:00|20.48|18.53|20.49|18.54|20.5|18.55|20.44|18.49|0
1760495700000|2025-10-15 02:35:00|20.48|18.53|20.65|18.68|20.65|18.68|20.44|18.49|0
1760496000000|2025-10-15 02:40:00|20.64|18.67|20.62|18.65|20.64|18.67|20.6|18.63|0
1760496300000|2025-10-15 02:45:00|20.61|18.66|20.69|18.72|20.7|18.73|20.61|18.65|0
1760496600000|2025-10-15 02:50:00|20.7|18.73|20.68|18.71|20.75|18.77|20.65|18.69|0
1760496900000|2025-10-15 02:55:00|20.69|18.72|20.69|18.72|20.72|18.74|20.65|18.69|0
1760497200000|2025-10-15 03:00:00|20.7|18.73|20.73|18.75|20.74|18.76|20.67|18.7|0
1760497500000|2025-10-15 03:05:00|20.72|18.76|20.67|18.7|20.75|18.78|20.67|18.7|0
1760497800000|2025-10-15 03:10:00|20.68|18.71|20.67|18.7|20.7|18.73|20.66|18.69|0
1760498100000|2025-10-15 03:15:00|20.68|18.71|20.76|18.79|20.79|18.81|20.66|18.69|0
1760498400000|2025-10-15 03:20:00|20.77|18.78|20.72|18.74|20.79|18.81|20.69|18.72|0
1760498700000|2025-10-15 03:25:00|20.71|18.69|20.65|18.69|20.72|18.71|20.64|18.67|0
1760499000000|2025-10-15 03:30:00|20.64|18.68|20.58|18.62|20.65|18.68|20.54|18.59|0
1760499300000|2025-10-15 03:35:00|20.59|18.63|20.57|18.61|20.6|18.63|20.55|18.6|0
1760499600000|2025-10-15 03:40:00|20.58|18.62|20.58|18.62|20.6|18.64|20.55|18.59|0
1760499900000|2025-10-15 03:45:00|20.59|18.63|20.68|18.71|20.69|18.72|20.55|18.59|0
1760500200000|2025-10-15 03:50:00|20.69|18.72|20.61|18.65|20.69|18.72|20.59|18.63|0
1760500500000|2025-10-15 03:55:00|20.6|18.64|20.61|18.65|20.65|18.68|20.59|18.63|0
1760500800000|2025-10-15 04:00:00|20.63|18.64|20.61|18.65|20.66|18.69|20.59|18.63|0
1760501100000|2025-10-15 04:05:00|20.62|18.66|20.61|18.65|20.65|18.68|20.6|18.64|0
1760501400000|2025-10-15 04:10:00|20.62|18.64|20.57|18.61|20.63|18.67|20.57|18.61|0
1760501700000|2025-10-15 04:15:00|20.58|18.62|20.57|18.61|20.59|18.63|20.55|18.59|0
1760502000000|2025-10-15 04:20:00|20.59|18.63|20.55|18.6|20.59|18.63|20.55|18.59|0
1760502300000|2025-10-15 04:25:00|20.54|18.59|20.52|18.57|20.55|18.6|20.45|18.5|0
1760502600000|2025-10-15 04:30:00|20.51|18.56|20.51|18.55|20.55|18.59|20.49|18.53|0
1760502900000|2025-10-15 04:35:00|20.5|18.57|20.52|18.57|20.54|18.58|20.5|18.54|0
1760503200000|2025-10-15 04:40:00|20.53|18.58|20.49|18.54|20.54|18.58|20.48|18.53|0
1760503500000|2025-10-15 04:45:00|20.48|18.53|20.47|18.52|20.53|18.57|20.45|18.5|0
1760503800000|2025-10-15 04:50:00|20.48|18.53|20.45|18.5|20.5|18.55|20.44|18.49|0
1760504100000|2025-10-15 04:55:00|20.48|18.53|20.47|18.52|20.5|18.55|20.45|18.5|0
1760504400000|2025-10-15 05:00:00|20.52|18.56|20.25|18.32|20.52|18.56|20.11|18.19|0
1760504700000|2025-10-15 05:05:00|20.23|18.3|20.28|18.35|20.29|18.35|20.23|18.3|0
1760505000000|2025-10-15 05:10:00|20.26|18.33|20.23|18.31|20.28|18.35|20.22|18.29|0
1760505300000|2025-10-15 05:15:00|20.24|18.3|20.24|18.31|20.27|18.34|20.22|18.29|0
1760505600000|2025-10-15 05:20:00|20.25|18.32|20.15|18.23|20.25|18.32|20.14|18.22|0
1760505900000|2025-10-15 05:25:00|20.17|18.25|20.15|18.23|20.19|18.27|20.13|18.21|0
1760506200000|2025-10-15 05:30:00|20.16|18.24|20.14|18.22|20.18|18.26|20.14|18.22|0
1760506500000|2025-10-15 05:35:00|20.16|18.24|20.14|18.22|20.17|18.25|20.13|18.21|0
1760506800000|2025-10-15 05:40:00|20.13|18.21|20.17|18.25|20.17|18.25|20.12|18.2|0
1760507100000|2025-10-15 05:45:00|20.18|18.24|20.15|18.23|20.18|18.26|20.13|18.22|0
1760507400000|2025-10-15 05:50:00|20.16|18.24|20.16|18.24|20.19|18.26|20.13|18.22|0
1760507700000|2025-10-15 05:55:00|20.15|18.23|20.21|18.29|20.22|18.3|20.15|18.23|0
1760508000000|2025-10-15 06:00:00|20.22|18.31|20.2|18.28|20.25|18.32|20.17|18.25|0
1760508300000|2025-10-15 06:05:00|20.21|18.27|20.35|18.42|20.38|18.44|20.18|18.26|0
1760508600000|2025-10-15 06:10:00|20.34|18.41|20.26|18.33|20.37|18.43|20.24|18.31|0
1760508900000|2025-10-15 06:15:00|20.25|18.32|20.31|18.38|20.32|18.39|20.24|18.31|0
1760509200000|2025-10-15 06:20:00|20.33|18.39|20.27|18.34|20.34|18.41|20.24|18.32|0
1760509500000|2025-10-15 06:25:00|20.26|18.33|20.2|18.28|20.26|18.33|20.18|18.26|0
1760509800000|2025-10-15 06:30:00|20.21|18.29|20.2|18.27|20.24|18.31|20.18|18.26|0
1760510100000|2025-10-15 06:35:00|20.19|18.26|20.21|18.28|20.23|18.3|20.17|18.25|0
1760510400000|2025-10-15 06:40:00|20.2|18.27|20.15|18.23|20.21|18.29|20.13|18.21|0
1760510700000|2025-10-15 06:45:00|20.16|18.24|20.21|18.29|20.24|18.31|20.14|18.22|0
1760511000000|2025-10-15 06:50:00|20.22|18.28|20.23|18.3|20.23|18.3|20.19|18.27|0
1760511300000|2025-10-15 06:55:00|20.22|18.31|20.16|18.24|20.24|18.31|20.13|18.22|0
1760511600000|2025-10-15 07:00:00|20.17|18.25|20.1|18.19|20.18|18.26|20.08|18.17|0
1760511900000|2025-10-15 07:05:00|20.11|18.2|20.12|18.2|20.2|18.27|20.09|18.17|0
1760512200000|2025-10-15 07:10:00|20.11|18.23|20.11|18.19|20.2|18.28|20.04|18.14|0
1760512500000|2025-10-15 07:15:00|20.1|18.18|20.04|18.13|20.11|18.2|20|18.1|0
1760512800000|2025-10-15 07:20:00|20.05|18.14|20.14|18.22|20.19|18.27|20.05|18.14|0
1760513100000|2025-10-15 07:25:00|20.15|18.23|20.15|18.23|20.18|18.26|20.13|18.21|0
1760513400000|2025-10-15 07:30:00|20.17|18.25|20.16|18.24|20.2|18.27|20.13|18.22|0
1760513700000|2025-10-15 07:35:00|20.15|18.23|20.13|18.22|20.23|18.31|20.12|18.21|0
1760514000000|2025-10-15 07:40:00|20.14|18.23|20.18|18.26|20.19|18.27|20.13|18.21|0
1760514300000|2025-10-15 07:45:00|20.19|18.27|20.14|18.22|20.26|18.33|20.13|18.22|0
1760514600000|2025-10-15 07:50:00|20.13|18.21|20.14|18.22|20.18|18.26|20.13|18.21|0
1760514900000|2025-10-15 07:55:00|20.15|18.23|20.13|18.21|20.16|18.24|20.08|18.16|0
1760515200000|2025-10-15 08:00:00|20.14|18.22|19.96|18.06|20.14|18.22|19.92|18.02|0
1760515500000|2025-10-15 08:05:00|19.97|18.07|19.95|18.05|19.97|18.07|19.92|18.03|0
1760515800000|2025-10-15 08:10:00|19.94|18.04|19.96|18.06|19.97|18.07|19.93|18.03|0
1760516100000|2025-10-15 08:15:00|19.97|18.07|20.01|18.1|20.03|18.12|19.9|18|0
1760516400000|2025-10-15 08:20:00|20.02|18.11|20.01|18.1|20.05|18.14|19.92|18.02|0
1760516700000|2025-10-15 08:25:00|20.02|18.11|19.89|17.99|20.03|18.12|19.88|17.99|0
1760517000000|2025-10-15 08:30:00|19.88|18|19.9|18.01|19.92|18.02|19.87|17.97|0
1760517300000|2025-10-15 08:35:00|19.91|18|19.89|17.99|20.04|18.13|19.88|17.99|0
1760517600000|2025-10-15 08:40:00|19.9|18.01|19.9|18.01|19.92|18.02|19.87|17.97|0
1760517900000|2025-10-15 08:45:00|19.91|18.02|19.95|18.05|19.99|18.09|19.86|17.97|0
1760518200000|2025-10-15 08:50:00|19.94|18.04|19.95|18.05|19.96|18.06|19.93|18.03|0
1760518500000|2025-10-15 08:55:00|19.96|18.06|19.9|18|19.97|18.07|19.9|18|0
1760518800000|2025-10-15 09:00:00|19.89|18.01|19.73|17.85|19.91|18.02|19.66|17.79|0
1760519100000|2025-10-15 09:05:00|19.72|17.84|19.64|17.77|19.75|17.87|19.61|17.74|0
1760519400000|2025-10-15 09:10:00|19.63|17.76|19.54|17.68|19.67|17.79|19.53|17.67|0
1760519700000|2025-10-15 09:15:00|19.53|17.67|19.7|17.82|19.7|17.82|19.53|17.67|0
1760520000000|2025-10-15 09:20:00|19.71|17.83|19.85|17.96|19.85|17.96|19.68|17.8|0
1760520300000|2025-10-15 09:25:00|19.86|17.97|19.86|17.97|19.88|17.98|19.84|17.95|0
1760520600000|2025-10-15 09:30:00|19.87|17.98|19.69|17.82|19.88|17.99|19.68|17.8|0
1760520900000|2025-10-15 09:35:00|19.67|17.8|19.65|17.78|19.68|17.81|19.62|17.75|0
1760521200000|2025-10-15 09:40:00|19.66|17.79|19.69|17.82|19.72|17.84|19.65|17.78|0
1760521500000|2025-10-15 09:45:00|19.7|17.83|19.69|17.82|19.72|17.84|19.68|17.81|0
1760521800000|2025-10-15 09:50:00|19.7|17.83|19.59|17.72|19.71|17.83|19.57|17.71|0
1760522100000|2025-10-15 09:55:00|19.58|17.71|19.6|17.73|19.62|17.75|19.56|17.7|0
1760522400000|2025-10-15 10:00:00|19.59|17.72|19.59|17.72|19.62|17.76|19.58|17.71|0
1760522700000|2025-10-15 10:05:00|19.6|17.73|19.6|17.74|19.61|17.74|19.55|17.69|0
1760523000000|2025-10-15 10:10:00|19.61|17.75|19.59|17.72|19.64|17.77|19.57|17.71|0
1760523300000|2025-10-15 10:15:00|19.6|17.73|19.58|17.71|19.66|17.79|19.58|17.71|0
1760523600000|2025-10-15 10:20:00|19.59|17.72|19.59|17.72|19.61|17.74|19.58|17.71|0
1760523900000|2025-10-15 10:25:00|19.58|17.73|19.59|17.73|19.61|17.74|19.58|17.71|0
1760524200000|2025-10-15 10:30:00|19.6|17.72|19.65|17.77|19.67|17.8|19.58|17.72|0
1760524500000|2025-10-15 10:35:00|19.66|17.78|19.57|17.71|19.67|17.8|19.57|17.71|0
1760524800000|2025-10-15 10:40:00|19.58|17.72|19.43|17.58|19.6|17.74|19.43|17.58|0
1760525100000|2025-10-15 10:45:00|19.42|17.57|19.48|17.63|19.55|17.69|19.42|17.57|0
1760525400000|2025-10-15 10:50:00|19.49|17.64|19.39|17.54|19.5|17.64|19.37|17.53|0
1760525700000|2025-10-15 10:55:00|19.38|17.53|19.43|17.58|19.45|17.6|19.37|17.53|0
1760526000000|2025-10-15 11:00:00|19.47|17.62|19.44|17.59|19.47|17.62|19.36|17.52|0
1760526300000|2025-10-15 11:05:00|19.43|17.58|19.43|17.58|19.51|17.66|19.43|17.58|0
1760526600000|2025-10-15 11:10:00|19.47|17.61|19.4|17.55|19.47|17.61|19.39|17.54|0
1760526900000|2025-10-15 11:15:00|19.39|17.54|19.49|17.63|19.5|17.64|19.37|17.53|0
1760527200000|2025-10-15 11:20:00|19.45|17.59|19.49|17.63|19.49|17.64|19.42|17.57|0
1760527500000|2025-10-15 11:25:00|19.48|17.62|19.44|17.59|19.49|17.63|19.39|17.54|0
1760527800000|2025-10-15 11:30:00|19.45|17.6|19.5|17.64|19.52|17.66|19.43|17.58|0
1760528100000|2025-10-15 11:35:00|19.49|17.59|19.38|17.54|19.5|17.61|19.37|17.53|0
1760528400000|2025-10-15 11:40:00|19.37|17.53|19.32|17.48|19.38|17.54|19.31|17.47|0
1760528700000|2025-10-15 11:45:00|19.33|17.49|19.33|17.49|19.36|17.52|19.31|17.47|0
1760529000000|2025-10-15 11:50:00|19.34|17.48|19.33|17.48|19.35|17.51|19.3|17.47|0
1760529300000|2025-10-15 11:55:00|19.32|17.47|19.34|17.5|19.37|17.52|19.31|17.47|0
1760529600000|2025-10-15 12:00:00|19.35|17.52|19.23|17.4|19.37|17.52|18.15|16.43|0
1760529900000|2025-10-15 12:05:00|19.24|17.45|19.18|17.35|19.3|17.46|19.16|17.34|0
1760530200000|2025-10-15 12:10:00|19.17|17.34|19.12|17.3|19.18|17.35|19.1|17.28|0
1760530500000|2025-10-15 12:15:00|19.11|17.29|19.03|17.22|19.15|17.33|19|17.19|0
1760530800000|2025-10-15 12:20:00|19.04|17.21|19.07|17.26|19.24|17.41|19.02|17.21|0
1760531100000|2025-10-15 12:25:00|19.08|17.27|19.22|17.39|19.24|17.41|19.07|17.25|0
1760531400000|2025-10-15 12:30:00|19.18|17.36|19.17|17.34|19.31|17.47|19.14|17.32|0
1760531700000|2025-10-15 12:35:00|19.16|17.35|19.25|17.42|19.26|17.43|19.16|17.34|0
1760532000000|2025-10-15 12:40:00|19.23|17.4|19.23|17.4|19.3|17.46|19.19|17.36|0
1760532300000|2025-10-15 12:45:00|19.22|17.39|19.14|17.32|19.27|17.43|19.11|17.29|0
1760532600000|2025-10-15 12:50:00|19.11|17.29|19.14|17.31|19.31|17.47|19.1|17.28|0
1760532900000|2025-10-15 12:55:00|19.15|17.32|19.14|17.32|19.19|17.36|19.12|17.29|0
1760533200000|2025-10-15 13:00:00|19.15|17.33|19.24|17.41|19.25|17.42|19.13|17.31|0
1760533500000|2025-10-15 13:05:00|19.23|17.4|19.29|17.45|19.29|17.46|19.19|17.36|0
1760533800000|2025-10-15 13:10:00|19.28|17.44|19.23|17.4|19.29|17.45|19.22|17.39|0
1760534100000|2025-10-15 13:15:00|19.24|17.41|19.23|17.4|19.25|17.42|19.2|17.37|0
1760534400000|2025-10-15 13:20:00|19.24|17.41|19.3|17.46|19.31|17.47|19.22|17.39|0
1760534700000|2025-10-15 13:25:00|19.31|17.47|18.35|16.6|19.32|17.48|18.35|16.6|0
1760535000000|2025-10-15 13:30:00|19.43|17.58|19.48|17.63|19.57|17.71|19.29|17.45|0
1760535300000|2025-10-15 13:35:00|19.5|17.64|19.71|17.83|19.71|17.83|19.39|17.54|0
1760535600000|2025-10-15 13:40:00|19.69|17.82|19.56|17.7|19.69|17.82|19.34|17.5|0
1760535900000|2025-10-15 13:45:00|19.53|17.67|19.8|17.92|23.35|21.35|19.32|17.48|0
1760536200000|2025-10-15 13:50:00|19.77|17.91|19.53|17.67|19.87|17.98|19.46|17.6|0
1760536500000|2025-10-15 13:55:00|19.54|17.68|19.38|17.53|19.55|17.69|19.27|17.44|0
1760536800000|2025-10-15 14:00:00|19.36|17.52|19.28|17.44|19.38|17.53|19.22|17.39|0
1760537100000|2025-10-15 14:05:00|19.29|17.45|19.09|17.27|19.29|17.45|19.02|17.21|0
1760537400000|2025-10-15 14:10:00|19.08|17.26|19.25|17.42|19.27|17.43|19.03|17.22|0
1760537700000|2025-10-15 14:15:00|19.23|17.4|19.18|17.35|19.27|17.44|19.13|17.31|0
1760538000000|2025-10-15 14:20:00|19.19|17.36|19.11|17.29|19.22|17.39|19.06|17.24|0
1760538300000|2025-10-15 14:25:00|19.12|17.3|19.26|17.43|19.29|17.46|19.11|17.29|0
1760538600000|2025-10-15 14:30:00|19.25|17.42|19.21|17.38|19.27|17.43|19.16|17.33|0
1760538900000|2025-10-15 14:35:00|19.22|17.39|19.38|17.53|19.39|17.55|19.12|17.3|0
1760539200000|2025-10-15 14:40:00|19.39|17.54|19.44|17.59|19.58|17.72|19.39|17.54|0
1760539500000|2025-10-15 14:45:00|19.45|17.6|19.51|17.65|19.56|17.7|19.38|17.53|0
1760539800000|2025-10-15 14:50:00|19.52|17.66|19.53|17.67|19.6|17.73|19.38|17.54|0
1760540100000|2025-10-15 14:55:00|19.51|17.65|19.46|17.61|19.56|17.69|19.42|17.57|0
1760540400000|2025-10-15 15:00:00|19.45|17.6|19.62|17.75|19.64|17.77|19.43|17.58|0
1760540700000|2025-10-15 15:05:00|19.61|17.76|19.56|17.7|19.65|17.78|19.49|17.64|0
1760541000000|2025-10-15 15:10:00|19.55|17.69|19.65|17.78|19.77|17.89|19.53|17.67|0
1760541300000|2025-10-15 15:15:00|19.63|17.76|19.78|17.89|19.8|17.91|19.6|17.74|0
1760541600000|2025-10-15 15:20:00|19.77|17.9|19.66|17.79|19.79|17.9|19.61|17.74|0
1760541900000|2025-10-15 15:25:00|19.67|17.78|19.72|17.84|19.73|17.85|19.55|17.69|0
1760542200000|2025-10-15 15:30:00|19.71|17.83|20|18.1|20.06|18.15|19.69|17.81|0
1760542500000|2025-10-15 15:35:00|20.01|18.11|20.08|18.17|20.32|18.38|20.01|18.11|0
1760542800000|2025-10-15 15:40:00|20.09|18.18|20.32|18.39|20.47|18.52|20.09|18.18|0
1760543100000|2025-10-15 15:45:00|20.33|18.41|20.58|18.62|20.6|18.64|20.31|18.38|0
1760543400000|2025-10-15 15:50:00|20.57|18.61|20.72|18.75|20.87|18.88|20.57|18.61|0
1760543700000|2025-10-15 15:55:00|20.78|18.8|20.6|18.64|20.79|18.81|20.52|18.57|0
1760544000000|2025-10-15 16:00:00|20.58|18.62|20.61|18.65|20.72|18.75|20.42|18.48|0
1760544300000|2025-10-15 16:05:00|20.64|18.68|20.48|18.53|20.81|18.83|20.44|18.49|0
1760544600000|2025-10-15 16:10:00|20.49|18.54|20.56|18.61|20.66|18.7|20.47|18.52|0
1760544900000|2025-10-15 16:15:00|20.58|18.62|20.58|18.62|20.76|18.78|20.48|18.53|0
1760545200000|2025-10-15 16:20:00|20.59|18.63|20.49|18.54|20.62|18.66|20.46|18.52|0
1760545500000|2025-10-15 16:25:00|20.5|18.55|20.51|18.56|20.51|18.56|20.26|18.33|0
1760545800000|2025-10-15 16:30:00|20.52|18.57|20.55|18.59|20.59|18.63|20.41|18.46|0
1760546100000|2025-10-15 16:35:00|20.54|18.6|20.49|18.54|20.65|18.68|20.33|18.39|0
1760546400000|2025-10-15 16:40:00|20.5|18.55|20.55|18.59|20.68|18.71|20.49|18.54|0
1760546700000|2025-10-15 16:45:00|20.54|18.61|20.76|18.78|20.83|18.85|20.54|18.61|0
1760547000000|2025-10-15 16:50:00|20.77|18.79|20.85|18.87|20.91|18.92|20.72|18.75|0
1760547300000|2025-10-15 16:55:00|20.86|18.88|20.78|18.8|20.88|18.89|20.71|18.74|0
1760547600000|2025-10-15 17:00:00|20.77|18.79|21.32|19.32|21.48|19.48|20.75|18.77|0
1760547900000|2025-10-15 17:05:00|21.31|19.31|21.89|19.89|22.01|20.01|21.28|19.28|0
1760548200000|2025-10-15 17:10:00|21.9|19.9|22.54|20.54|22.57|20.57|21.87|19.87|0
1760548500000|2025-10-15 17:15:00|22.55|20.55|22.79|19.99|23.22|20.98|22.42|19.83|0
1760548800000|2025-10-15 17:20:00|22.87|20.07|22.64|19.84|22.94|20.14|22.45|19.65|0
1760549100000|2025-10-15 17:25:00|22.63|19.83|22.61|19.81|22.72|19.92|22.33|19.53|0
1760549400000|2025-10-15 17:30:00|22.64|19.84|22.38|19.58|22.7|19.9|22.33|19.53|0
1760549700000|2025-10-15 17:35:00|22.37|19.57|22.17|19.37|22.37|19.57|22.1|19.3|0
1760550000000|2025-10-15 17:40:00|22.16|19.36|22.04|19.24|22.24|19.44|21.94|19.14|0
1760550300000|2025-10-15 17:45:00|22.05|19.25|21.75|18.95|22.05|19.25|21.69|18.89|0
1760550600000|2025-10-15 17:50:00|21.74|18.94|21.57|18.77|21.74|18.94|21.53|18.73|0
1760550900000|2025-10-15 17:55:00|21.56|18.76|21.48|18.68|21.68|18.88|21.44|18.64|0
1760551200000|2025-10-15 18:00:00|21.49|18.69|21.37|19.37|21.82|19.37|21.33|18.62|0
1760551500000|2025-10-15 18:05:00|21.36|19.36|21.27|19.27|21.39|19.39|21.22|19.22|0
1760551800000|2025-10-15 18:10:00|21.25|19.25|21.16|19.16|21.34|19.34|21.14|19.14|0
1760552100000|2025-10-15 18:15:00|21.15|19.15|21.07|19.07|21.18|19.18|21.01|19.01|0
1760552400000|2025-10-15 18:20:00|21.05|19.05|21.02|19.02|21.13|19.13|20.95|18.95|0
1760552700000|2025-10-15 18:25:00|21.01|19.01|21.1|19.1|21.12|19.12|20.97|18.97|0
1760553000000|2025-10-15 18:30:00|21.12|19.12|21.02|19.02|21.14|19.14|20.96|18.96|0
1760553300000|2025-10-15 18:35:00|21.03|19.03|20.95|18.96|21.06|19.06|20.87|18.89|0
1760553600000|2025-10-15 18:40:00|20.96|18.95|20.88|18.89|20.96|18.95|20.78|18.8|0
1760553900000|2025-10-15 18:45:00|20.86|18.88|20.95|18.96|20.97|18.98|20.86|18.88|0
1760554200000|2025-10-15 18:50:00|20.97|18.97|20.71|18.74|20.97|18.97|20.69|18.72|0
1760554500000|2025-10-15 18:55:00|20.7|18.73|20.65|18.69|20.74|18.77|20.62|18.66|0
1760554800000|2025-10-15 19:00:00|20.66|18.71|20.82|18.83|20.83|18.84|20.65|18.68|0
1760555100000|2025-10-15 19:05:00|20.81|18.84|20.87|18.88|20.89|18.9|20.78|18.8|0
1760555400000|2025-10-15 19:10:00|20.86|18.9|20.91|18.92|21|19|20.83|18.85|0
1760555700000|2025-10-15 19:15:00|20.88|18.89|20.69|18.72|20.94|18.95|20.68|18.71|0
1760556000000|2025-10-15 19:20:00|20.7|18.73|20.73|18.76|20.78|18.8|20.68|18.71|0
1760556300000|2025-10-15 19:25:00|20.72|18.75|20.75|18.77|20.77|18.79|20.67|18.7|0
1760556600000|2025-10-15 19:30:00|20.74|18.75|20.85|18.86|20.86|18.88|20.73|18.75|0
1760556900000|2025-10-15 19:35:00|20.86|18.87|21.19|19.19|21.21|19.21|20.83|18.85|0
1760557200000|2025-10-15 19:40:00|21.18|19.18|21.03|19.03|21.23|19.23|21.02|19.02|0
1760557500000|2025-10-15 19:45:00|21.04|19.04|21.07|19.07|21.09|19.09|20.96|18.96|0
1760557800000|2025-10-15 19:50:00|21.06|19.06|21.35|19.35|21.41|19.41|21.06|19.06|0
1760558100000|2025-10-15 19:55:00|21.32|19.32|20.96|18.96|21.49|19.49|20.86|18.87|0
1760558400000|2025-10-15 20:00:00|20.94|18.95|20.86|18.87|20.97|18.97|20.68|18.71|0
1760558700000|2025-10-15 20:05:00|20.87|18.88|20.94|18.95|20.99|18.99|20.86|18.87|0
1760559000000|2025-10-15 20:10:00|20.93|18.94|21.03|19.03|21.04|19.04|20.92|18.93|0
1760559300000|2025-10-15 20:15:00|21.02|19.02|20.96|18.96|21.03|19.03|20.93|18.94|0
1760559600000|2025-10-15 20:20:00|20.97|18.97|21.01|19.01|21.03|19.03|20.95|18.96|0
1760559900000|2025-10-15 20:25:00|21.02|19.02|21.07|19.07|21.11|19.11|21|19|0
1760560200000|2025-10-15 20:30:00|21.08|19.08|21.12|19.12|21.14|19.14|21.04|19.04|0
1760560500000|2025-10-15 20:35:00|21.11|19.11|21.12|19.12|21.14|19.14|21.08|19.08|0
1760560800000|2025-10-15 20:40:00|21.11|19.11|21.11|19.11|21.14|19.14|21.07|19.07|0
1760561100000|2025-10-15 20:45:00|21.1|19.1|21.1|19.1|21.14|19.14|21.07|19.07|0
1760561400000|2025-10-15 20:50:00|21.09|19.09|21.09|19.09|21.14|19.14|21.08|19.08|0
1760561700000|2025-10-15 20:55:00|21.1|19.08|21.1|19.09|21.11|19.1|21.03|19.03|0
1760562000000|2025-10-15 21:00:00|21.09|19.08|21.1|19.09|21.1|19.09|21.09|19.08|0
1760562300000|2025-10-15 21:05:00|21.11|19.1|21.09|19.08|21.12|19.11|21.09|19.08|0
1760562600000|2025-10-15 21:10:00|21.1|19.09|21.11|19.1|21.12|19.11|21.09|19.08|0
1760562900000|2025-10-15 21:15:00|21.1|19.09|21.11|19.1|21.11|19.1|21.1|19.09|0
1760563200000|2025-10-15 21:20:00|21.1|19.09|21.1|19.09|21.1|19.09|21.1|19.09|0
1760563500000|2025-10-15 21:25:00|21.09|19.08|21.08|19.07|21.09|19.08|21.07|19.06|0
1760563800000|2025-10-15 21:30:00|21.09|19.08|21.09|19.08|21.1|19.09|21.09|19.08|0
1760564100000|2025-10-15 21:35:00|21.1|19.09|21.11|19.1|21.11|19.1|21.1|19.09|0
1760564400000|2025-10-15 21:40:00|21.09|19.09|21.1|19.09|21.1|19.09|21.09|19.08|0
1760564700000|2025-10-15 21:45:00|21.09|19.08|21.09|19.09|21.1|19.09|21.09|19.08|0
1760565000000|2025-10-15 21:50:00|21.1|19.08|21.05|19.04|21.1|19.09|21.05|19.04|0
1760565300000|2025-10-15 21:55:00|21.09|19.08|21.07|19.06|21.09|19.08|21.06|19.05|0
1760565600000|2025-10-15 22:00:00|21.03|19.02|20.9|18.91|21.05|19.05|20.85|18.86|0
1760565900000|2025-10-15 22:05:00|20.88|18.89|20.86|18.87|20.92|18.93|20.8|18.81|0
1760566200000|2025-10-15 22:10:00|20.87|18.88|20.81|18.83|20.87|18.88|20.79|18.81|0
1760566500000|2025-10-15 22:15:00|20.8|18.82|20.87|18.88|20.9|18.91|20.73|18.75|0
1760566800000|2025-10-15 22:20:00|20.88|18.89|20.88|18.89|20.89|18.9|20.81|18.82|0
1760567100000|2025-10-15 22:25:00|20.85|18.86|20.84|18.86|20.86|18.87|20.81|18.83|0
1760567400000|2025-10-15 22:30:00|20.83|18.85|20.87|18.88|20.87|18.88|20.8|18.82|0
1760567700000|2025-10-15 22:35:00|20.88|18.89|20.93|18.94|20.94|18.94|20.84|18.86|0
1760568000000|2025-10-15 22:40:00|20.92|18.93|20.95|18.96|20.97|18.97|20.91|18.92|0
1760568300000|2025-10-15 22:45:00|20.94|18.95|20.98|18.98|21.02|19.02|20.92|18.92|0
1760568600000|2025-10-15 22:50:00|20.96|18.97|20.86|18.88|20.96|18.97|20.85|18.86|0
1760568900000|2025-10-15 22:55:00|20.85|18.86|20.82|18.84|20.86|18.88|20.81|18.83|0
1760569200000|2025-10-15 23:00:00|20.84|18.86|20.85|18.86|20.86|18.88|20.82|18.84|0
1760569500000|2025-10-15 23:05:00|20.84|18.85|20.94|18.95|20.94|18.95|20.83|18.85|0
1760569800000|2025-10-15 23:10:00|20.93|18.94|20.9|18.91|20.94|18.94|20.89|18.9|0
1760570100000|2025-10-15 23:15:00|20.92|18.92|21.01|19.01|21.03|19.02|20.9|18.91|0
1760570400000|2025-10-15 23:20:00|21.02|19.02|21.03|19.02|21.04|19.04|20.97|18.97|0
1760570700000|2025-10-15 23:25:00|21.02|19.01|21.06|19.06|21.08|19.07|21|19|0
1760571000000|2025-10-15 23:30:00|21.05|19.05|21.06|19.05|21.06|19.05|20.98|18.98|0
1760571300000|2025-10-15 23:35:00|21.05|19.04|21.11|19.1|21.14|19.12|21.03|19.02|0
1760571600000|2025-10-15 23:40:00|21.1|19.09|21.04|19.04|21.15|19.14|21.01|19.01|0
1760571900000|2025-10-15 23:45:00|21.05|19.05|21.1|19.09|21.1|19.09|21.01|19.01|0
1760572200000|2025-10-15 23:50:00|21.09|19.08|21.08|19.07|21.13|19.12|21.07|19.07|0
1760572500000|2025-10-15 23:55:00|21.07|19.06|21.02|19.02|21.08|19.07|21|19|0
1760572800000|2025-10-16 00:00:00|21.03|19.03|21.06|19.06|21.09|19.08|20.96|18.96|0
1760573100000|2025-10-16 00:05:00|21.05|19.05|21.06|19.06|21.1|19.09|21.05|19.05|0
1760573400000|2025-10-16 00:10:00|21.07|19.05|21.12|19.11|21.12|19.11|21.04|19.04|0
1760573700000|2025-10-16 00:15:00|21.11|19.1|21.1|19.1|21.11|19.11|21.01|19.01|0
1760574000000|2025-10-16 00:20:00|21.09|19.09|21.09|19.09|21.17|19.17|21.06|19.06|0
1760574300000|2025-10-16 00:25:00|21.08|19.08|21.12|19.12|21.14|19.14|21.06|19.06|0
1760574600000|2025-10-16 00:30:00|21.13|19.13|21.26|19.26|21.29|19.29|21.13|19.13|0
1760574900000|2025-10-16 00:35:00|21.27|19.27|21.28|19.28|21.34|19.34|21.16|19.16|0
1760575200000|2025-10-16 00:40:00|21.29|19.29|21.22|19.22|21.32|19.32|21.22|19.22|0
1760575500000|2025-10-16 00:45:00|21.24|19.24|21.18|19.18|21.24|19.24|21.17|19.17|0
1760575800000|2025-10-16 00:50:00|21.19|19.19|21.11|19.11|21.23|19.23|21.1|19.1|0
1760576100000|2025-10-16 00:55:00|21.12|19.12|21.1|19.1|21.13|19.13|21.07|19.07|0
1760576400000|2025-10-16 01:00:00|21.12|19.12|20.98|18.98|21.14|19.14|20.96|18.96|0
1760576700000|2025-10-16 01:05:00|20.99|18.99|21.01|19.01|21.03|19.03|20.98|18.98|0
1760577000000|2025-10-16 01:10:00|21.02|19.02|21.02|19.02|21.05|19.05|20.94|18.94|0
1760577300000|2025-10-16 01:15:00|21.01|19.01|21|19|21.02|19.02|20.97|18.97|0
1760577600000|2025-10-16 01:20:00|21.01|19.01|21.01|19.01|21.05|19.05|20.98|18.98|0
1760577900000|2025-10-16 01:25:00|21|19|21|19|21.03|19.03|20.95|18.95|0
1760578200000|2025-10-16 01:30:00|21.01|19.01|20.99|18.99|21.02|19.02|20.93|18.94|0
1760578500000|2025-10-16 01:35:00|20.98|18.98|20.94|18.95|20.99|18.99|20.92|18.93|0
1760578800000|2025-10-16 01:40:00|20.95|18.96|21|19|21.03|19.03|20.93|18.94|0
1760579100000|2025-10-16 01:45:00|21.01|19.01|21.04|19.04|21.07|19.07|20.99|18.99|0
1760579400000|2025-10-16 01:50:00|21.03|19.03|21.02|19.02|21.04|19.04|20.97|18.98|0
1760579700000|2025-10-16 01:55:00|21|19|21.01|19.01|21.04|19.04|20.96|18.96|0
1760580000000|2025-10-16 02:00:00|21|19|21|19|21.04|19.04|21|19|0
1760580300000|2025-10-16 02:05:00|20.99|18.99|20.99|18.99|21.03|19.03|20.98|18.99|0
1760580600000|2025-10-16 02:10:00|21.01|19.01|21.01|19.01|21.03|19.03|20.95|18.96|0
1760580900000|2025-10-16 02:15:00|21.02|19.02|21.12|19.12|21.13|19.13|21|19|0
1760581200000|2025-10-16 02:20:00|21.11|19.11|21.12|19.12|21.13|19.13|21.08|19.08|0
1760581500000|2025-10-16 02:25:00|21.13|19.13|21.1|19.1|21.14|19.14|21.07|19.07|0
1760581800000|2025-10-16 02:30:00|21.09|19.09|21.21|19.21|21.23|19.23|21.08|19.08|0
1760582100000|2025-10-16 02:35:00|21.22|19.22|21.19|19.19|21.28|19.28|21.19|19.19|0
1760582400000|2025-10-16 02:40:00|21.2|19.2|21.21|19.21|21.22|19.22|21.17|19.17|0
1760582700000|2025-10-16 02:45:00|21.22|19.22|21.09|19.09|21.22|19.22|21.07|19.07|0
1760583000000|2025-10-16 02:50:00|21.1|19.1|21.08|19.08|21.11|19.11|21.07|19.07|0
1760583300000|2025-10-16 02:55:00|21.07|19.07|21|19|21.1|19.1|20.97|18.97|0
1760583600000|2025-10-16 03:00:00|20.99|18.99|20.96|18.96|21.03|19.03|20.9|18.91|0
1760583900000|2025-10-16 03:05:00|20.94|18.95|21.03|19.03|21.03|19.03|20.94|18.95|0
1760584200000|2025-10-16 03:10:00|21.02|19.02|21.01|19.01|21.04|19.04|21.01|19.01|0
1760584500000|2025-10-16 03:15:00|21.02|19.02|21.11|19.11|21.15|19.15|21.01|19.01|0
1760584800000|2025-10-16 03:20:00|21.1|19.1|21.11|19.11|21.18|19.18|21.06|19.06|0
1760585100000|2025-10-16 03:25:00|21.1|19.1|21.09|19.09|21.14|19.14|21.08|19.08|0
1760585400000|2025-10-16 03:30:00|21.08|19.08|21.1|19.1|21.13|19.13|21.08|19.08|0
1760585700000|2025-10-16 03:35:00|21.11|19.11|21.11|19.11|21.13|19.13|21.08|19.08|0
1760586000000|2025-10-16 03:40:00|21.09|19.09|21.09|19.09|21.12|19.12|21.08|19.08|0
1760586300000|2025-10-16 03:45:00|21.1|19.1|21.11|19.11|21.12|19.12|21.08|19.08|0
1760586600000|2025-10-16 03:50:00|21.12|19.12|21.11|19.11|21.12|19.12|21.09|19.09|0
1760586900000|2025-10-16 03:55:00|21.1|19.1|21.1|19.1|21.13|19.13|21.09|19.09|0
1760587200000|2025-10-16 04:00:00|21.09|19.09|21.2|19.2|21.21|19.21|21.09|19.09|0
1760587500000|2025-10-16 04:05:00|21.19|19.19|21.11|19.11|21.2|19.2|21.07|19.07|0
1760587800000|2025-10-16 04:10:00|21.12|19.12|20.99|18.99|21.13|19.13|20.99|18.99|0
1760588100000|2025-10-16 04:15:00|20.98|19|21.01|19.01|21.03|19.03|20.98|18.98|0
1760588400000|2025-10-16 04:20:00|21.02|19.02|21.02|19.02|21.02|19.02|20.99|18.99|0
1760588700000|2025-10-16 04:25:00|21.03|19.03|21.08|19.08|21.08|19.08|21|19|0
1760589000000|2025-10-16 04:30:00|21.07|19.07|21.05|19.05|21.07|19.07|21.03|19.03|0
1760589300000|2025-10-16 04:35:00|21.06|19.06|21.01|19.01|21.07|19.07|21|19|0
1760589600000|2025-10-16 04:40:00|21|19|21.1|19.1|21.14|19.14|21|19|0
1760589900000|2025-10-16 04:45:00|21.11|19.11|21.11|19.11|21.12|19.12|21.09|19.09|0
1760590200000|2025-10-16 04:50:00|21.1|19.1|21.08|19.08|21.12|19.12|21.07|19.07|0
1760590500000|2025-10-16 04:55:00|21.1|19.1|21.11|19.11|21.12|19.12|21.07|19.07|0
1760590800000|2025-10-16 05:00:00|21.1|19.1|21.1|19.1|21.13|19.13|21.07|19.07|0
1760591100000|2025-10-16 05:05:00|21.11|19.11|21.1|19.1|21.13|19.13|21.06|19.06|0
1760591400000|2025-10-16 05:10:00|21.12|19.12|21.09|19.09|21.14|19.14|21.09|19.09|0
1760591700000|2025-10-16 05:15:00|21.05|19.05|21.06|19.06|21.09|19.09|21.04|19.04|0
1760592000000|2025-10-16 05:20:00|21.05|19.05|21.06|19.06|21.07|19.07|21.03|19.03|0
1760592300000|2025-10-16 05:25:00|21.05|19.05|21.07|19.07|21.08|19.08|21.04|19.04|0
1760592600000|2025-10-16 05:30:00|21.09|19.09|20.86|18.87|21.09|19.09|20.77|18.79|0
1760592900000|2025-10-16 05:35:00|20.84|18.86|20.91|18.92|20.94|18.95|20.83|18.85|0
1760593200000|2025-10-16 05:40:00|20.92|18.91|20.9|18.91|20.92|18.93|20.85|18.86|0
1760593500000|2025-10-16 05:45:00|20.91|18.92|20.89|18.9|20.91|18.92|20.88|18.89|0
1760593800000|2025-10-16 05:50:00|20.9|18.91|21.05|19.05|21.09|19.09|20.89|18.9|0
1760594100000|2025-10-16 05:55:00|21.07|19.07|20.95|18.96|21.08|19.08|20.94|18.95|0
1760594400000|2025-10-16 06:00:00|20.93|18.94|20.95|18.96|20.99|18.99|20.93|18.93|0
1760594700000|2025-10-16 06:05:00|20.96|18.95|20.81|18.82|21|19|20.73|18.75|0
1760595000000|2025-10-16 06:10:00|20.8|18.83|20.8|18.82|20.83|18.85|20.76|18.78|0
1760595300000|2025-10-16 06:15:00|20.81|18.83|20.8|18.82|20.83|18.84|20.74|18.76|0
1760595600000|2025-10-16 06:20:00|20.81|18.83|20.79|18.81|20.87|18.89|20.78|18.8|0
1760595900000|2025-10-16 06:25:00|20.8|18.82|20.74|18.76|20.85|18.86|20.72|18.75|0
1760596200000|2025-10-16 06:30:00|20.75|18.78|20.64|18.67|20.77|18.79|20.61|18.65|0
1760596500000|2025-10-16 06:35:00|20.63|18.66|20.64|18.67|20.69|18.72|20.62|18.66|0
1760596800000|2025-10-16 06:40:00|20.65|18.68|20.64|18.67|20.66|18.7|20.62|18.66|0
1760597100000|2025-10-16 06:45:00|20.63|18.66|20.65|18.69|20.68|18.71|20.62|18.65|0
1760597400000|2025-10-16 06:50:00|20.64|18.68|20.63|18.66|20.68|18.71|20.62|18.66|0
1760597700000|2025-10-16 06:55:00|20.61|18.67|20.53|18.57|20.61|18.67|20.52|18.56|0
1760598000000|2025-10-16 07:00:00|20.52|18.56|20.52|18.56|20.58|18.62|20.47|18.52|0
1760598300000|2025-10-16 07:05:00|20.53|18.57|20.65|18.69|20.68|18.71|20.51|18.56|0
1760598600000|2025-10-16 07:10:00|20.66|18.7|20.65|18.68|20.75|18.77|20.61|18.64|0
1760598900000|2025-10-16 07:15:00|20.64|18.67|20.66|18.69|20.69|18.72|20.61|18.65|0
1760599200000|2025-10-16 07:20:00|20.67|18.7|20.64|18.67|20.77|18.79|20.63|18.66|0
1760599500000|2025-10-16 07:25:00|20.63|18.68|20.67|18.7|20.69|18.72|20.61|18.65|0
1760599800000|2025-10-16 07:30:00|20.68|18.71|20.89|18.9|20.89|18.9|20.65|18.68|0
1760600100000|2025-10-16 07:35:00|20.87|18.89|20.87|18.89|20.9|18.91|20.82|18.84|0
1760600400000|2025-10-16 07:40:00|20.88|18.88|20.79|18.81|20.88|18.89|20.78|18.8|0
1760600700000|2025-10-16 07:45:00|20.78|18.8|20.64|18.68|20.79|18.81|20.62|18.65|0
1760601000000|2025-10-16 07:50:00|20.65|18.69|20.56|18.6|20.68|18.71|20.56|18.6|0
1760601300000|2025-10-16 07:55:00|20.57|18.61|20.43|18.49|20.58|18.62|20.34|18.4|0
1760601600000|2025-10-16 08:00:00|20.45|18.51|20.4|18.46|20.54|18.58|20.4|18.46|0
1760601900000|2025-10-16 08:05:00|20.41|18.47|20.43|18.48|20.48|18.53|20.38|18.44|0
1760602200000|2025-10-16 08:10:00|20.42|18.49|20.29|18.36|20.47|18.52|20.29|18.36|0
1760602500000|2025-10-16 08:15:00|20.3|18.37|20.37|18.43|20.37|18.43|20.3|18.37|0
1760602800000|2025-10-16 08:20:00|20.38|18.44|20.38|18.44|20.4|18.46|20.32|18.39|0
1760603100000|2025-10-16 08:25:00|20.39|18.45|20.49|18.54|20.49|18.54|20.35|18.41|0
1760603400000|2025-10-16 08:30:00|20.5|18.53|20.48|18.53|20.51|18.56|20.42|18.47|0
1760603700000|2025-10-16 08:35:00|20.49|18.54|20.56|18.6|20.59|18.63|20.45|18.5|0
1760604000000|2025-10-16 08:40:00|20.55|18.59|20.56|18.6|20.59|18.63|20.52|18.56|0
1760604300000|2025-10-16 08:45:00|20.57|18.61|20.46|18.51|20.58|18.62|20.44|18.5|0
1760604600000|2025-10-16 08:50:00|20.47|18.52|20.52|18.57|20.54|18.58|20.34|18.4|0
1760604900000|2025-10-16 08:55:00|20.51|18.56|20.52|18.56|20.54|18.58|20.5|18.54|0
1760605200000|2025-10-16 09:00:00|20.49|18.57|20.45|18.5|20.55|18.6|20.42|18.48|0
1760605500000|2025-10-16 09:05:00|20.44|18.49|20.42|18.47|20.47|18.52|20.4|18.45|0
1760605800000|2025-10-16 09:10:00|20.41|18.46|20.41|18.47|20.43|18.49|20.4|18.45|0
1760606100000|2025-10-16 09:15:00|20.4|18.46|20.47|18.52|20.47|18.52|20.39|18.45|0
1760606400000|2025-10-16 09:20:00|20.48|18.53|20.35|18.42|20.48|18.53|20.33|18.39|0
1760606700000|2025-10-16 09:25:00|20.36|18.41|20.35|18.42|20.38|18.44|20.33|18.4|0
1760607000000|2025-10-16 09:30:00|20.36|18.43|20.42|18.47|20.43|18.49|20.35|18.41|0
1760607300000|2025-10-16 09:35:00|20.44|18.48|20.4|18.46|20.48|18.53|20.38|18.44|0
1760607600000|2025-10-16 09:40:00|20.41|18.45|20.41|18.47|20.46|18.51|20.36|18.42|0
1760607900000|2025-10-16 09:45:00|20.4|18.46|20.31|18.37|20.42|18.47|20.28|18.35|0
1760608200000|2025-10-16 09:50:00|20.3|18.38|20.2|18.27|20.31|18.38|20.2|18.27|0
1760608500000|2025-10-16 09:55:00|20.21|18.28|20.21|18.28|20.22|18.3|20.18|18.26|0
1760608800000|2025-10-16 10:00:00|20.2|18.27|20.19|18.27|20.22|18.29|20.18|18.26|0
1760609100000|2025-10-16 10:05:00|20.2|18.28|20.1|18.19|20.21|18.28|20.07|18.16|0
1760609400000|2025-10-16 10:10:00|20.11|18.2|20.1|18.18|20.13|18.21|20.08|18.17|0
1760609700000|2025-10-16 10:15:00|20.09|18.19|20.1|18.19|20.12|18.2|20.08|18.17|0
1760610000000|2025-10-16 10:20:00|20.11|18.2|20.1|18.18|20.12|18.21|20.08|18.17|0
1760610300000|2025-10-16 10:25:00|20.09|18.19|19.98|18.08|20.11|18.2|19.97|18.07|0
1760610600000|2025-10-16 10:30:00|19.99|18.07|20|18.1|20|18.1|19.97|18.07|0
1760610900000|2025-10-16 10:35:00|20.01|18.11|20|18.1|20.03|18.12|19.98|18.08|0
1760611200000|2025-10-16 10:40:00|19.99|18.08|20.05|18.14|20.06|18.15|19.97|18.07|0
1760611500000|2025-10-16 10:45:00|20.06|18.15|20.11|18.19|20.12|18.21|20.04|18.13|0
1760611800000|2025-10-16 10:50:00|20.1|18.18|20.11|18.19|20.11|18.2|20.09|18.17|0
1760612100000|2025-10-16 10:55:00|20.1|18.18|20.1|18.18|20.12|18.2|20.07|18.16|0
1760612400000|2025-10-16 11:00:00|20.11|18.19|20.04|18.14|20.13|18.21|20.01|18.1|0
1760612700000|2025-10-16 11:05:00|20.02|18.13|20|18.1|20.02|18.13|19.96|18.06|0
1760613000000|2025-10-16 11:10:00|19.99|18.08|20|18.1|20.02|18.11|19.96|18.06|0
1760613300000|2025-10-16 11:15:00|20.01|18.08|19.99|18.09|20.01|18.1|19.96|18.06|0
1760613600000|2025-10-16 11:20:00|20|18.1|19.94|18.04|20.01|18.1|19.92|18.03|0
1760613900000|2025-10-16 11:25:00|19.95|18.05|19.87|17.98|19.95|18.05|19.87|17.98|0
1760614200000|2025-10-16 11:30:00|19.89|17.99|19.91|18.01|19.92|18.02|19.88|17.99|0
1760614500000|2025-10-16 11:35:00|19.92|18.02|19.95|18.05|19.97|18.07|19.91|18.01|0
1760614800000|2025-10-16 11:40:00|19.96|18.06|19.99|18.09|20.02|18.12|19.92|18.02|0
1760615100000|2025-10-16 11:45:00|19.98|18.08|20.04|18.13|20.04|18.13|19.97|18.07|0
1760615400000|2025-10-16 11:50:00|20.03|18.12|20.01|18.11|20.09|18.17|19.99|18.08|0
1760615700000|2025-10-16 11:55:00|20|18.1|20|18.1|20.02|18.11|19.98|18.08|0
1760616000000|2025-10-16 12:00:00|20.09|18.18|20.05|18.14|20.14|18.22|17.81|16.11|0
1760616300000|2025-10-16 12:05:00|20.06|18.15|20.11|18.2|20.11|18.2|20.04|18.13|0
1760616600000|2025-10-16 12:10:00|20.1|18.19|20.2|18.28|20.23|18.3|20.09|18.18|0
1760616900000|2025-10-16 12:15:00|20.21|18.3|20.21|18.29|20.26|18.33|20.11|18.2|0
1760617200000|2025-10-16 12:20:00|20.2|18.28|20.21|18.29|20.23|18.31|20.18|18.26|0
1760617500000|2025-10-16 12:25:00|20.22|18.3|20.19|18.26|20.27|18.34|20.18|18.26|0
1760617800000|2025-10-16 12:30:00|20.18|18.28|20.02|18.11|20.23|18.3|18.13|16.4|0
1760618100000|2025-10-16 12:35:00|20.03|18.12|20.02|18.12|20.07|18.16|19.99|18.09|0
1760618400000|2025-10-16 12:40:00|20.03|18.11|19.93|18.04|20.03|18.13|19.91|18.01|0
1760618700000|2025-10-16 12:45:00|19.94|18.03|19.94|18.05|19.96|18.06|19.88|17.99|0
1760619000000|2025-10-16 12:50:00|19.95|18.06|19.94|18.04|19.96|18.06|19.91|18.01|0
1760619300000|2025-10-16 12:55:00|19.92|18.02|19.95|18.05|19.99|18.09|19.88|17.99|0
1760619600000|2025-10-16 13:00:00|19.94|18.04|20.12|18.21|20.12|18.21|19.94|18.04|0
1760619900000|2025-10-16 13:05:00|20.11|18.2|20.11|18.2|20.13|18.21|20.09|18.17|0
1760620200000|2025-10-16 13:10:00|20.12|18.21|20.05|18.14|20.13|18.21|20.03|18.12|0
1760620500000|2025-10-16 13:15:00|20.06|18.15|20.07|18.16|20.09|18.17|20.02|18.11|0
1760620800000|2025-10-16 13:20:00|20.08|18.17|20.09|18.17|20.12|18.21|20.02|18.11|0
1760621100000|2025-10-16 13:25:00|20.13|18.21|20.16|18.24|20.17|18.25|20.13|18.21|0
1760621400000|2025-10-16 13:30:00|20.31|18.38|20.41|18.46|20.57|18.61|20.2|18.28|0
1760621700000|2025-10-16 13:35:00|20.42|18.47|20.43|18.49|20.6|18.64|20.37|18.43|0
1760622000000|2025-10-16 13:40:00|20.41|18.47|20.3|18.36|20.65|18.69|20.27|18.34|0
1760622300000|2025-10-16 13:45:00|20.31|18.37|20.54|18.58|20.57|18.62|20.07|18.16|0
1760622600000|2025-10-16 13:50:00|20.55|18.59|20.58|18.62|20.75|18.77|20.5|18.54|0
1760622900000|2025-10-16 13:55:00|20.57|18.61|20.62|18.66|20.7|18.73|20.42|18.48|0
1760623200000|2025-10-16 14:00:00|20.61|18.65|20.78|18.8|20.91|18.92|20.5|18.55|0
1760623500000|2025-10-16 14:05:00|20.77|18.79|21.07|19.07|21.07|19.07|20.67|18.7|0
1760623800000|2025-10-16 14:10:00|21.05|19.05|21.25|19.25|21.35|19.35|21|19|0
1760624100000|2025-10-16 14:15:00|21.24|19.24|20.96|18.96|21.34|19.34|20.9|18.91|0
1760624400000|2025-10-16 14:20:00|21.04|18.97|20.88|18.9|21.05|19.05|20.72|18.75|0
1760624700000|2025-10-16 14:25:00|20.92|18.93|21.01|19.01|21.14|19.14|20.8|18.82|0
1760625000000|2025-10-16 14:30:00|20.99|18.99|20.87|18.89|21.03|19.03|20.86|18.88|0
1760625300000|2025-10-16 14:35:00|20.83|18.88|20.86|18.87|20.96|18.96|20.71|18.74|0
1760625600000|2025-10-16 14:40:00|20.85|18.86|20.66|18.69|20.9|18.91|20.59|18.63|0
1760625900000|2025-10-16 14:45:00|20.65|18.68|20.92|18.92|21|19|20.61|18.65|0
1760626200000|2025-10-16 14:50:00|20.93|18.94|20.98|18.98|21.17|19.17|20.93|18.94|0
1760626500000|2025-10-16 14:55:00|20.99|18.99|21.23|19.23|21.27|19.27|20.91|18.92|0
1760626800000|2025-10-16 15:00:00|21.22|19.22|21.16|19.16|21.27|19.27|21.02|19.02|0
1760627100000|2025-10-16 15:05:00|21.15|19.15|21|19|21.33|19.33|20.97|18.98|0
1760627400000|2025-10-16 15:10:00|20.99|18.99|20.93|18.94|21.12|19.12|20.9|18.91|0
1760627700000|2025-10-16 15:15:00|20.94|18.95|20.98|18.98|21.14|19.14|20.93|18.94|0
1760628000000|2025-10-16 15:20:00|20.97|18.97|21.18|19.18|21.23|19.23|20.92|18.93|0
1760628300000|2025-10-16 15:25:00|21.19|19.19|21.66|19.66|21.71|19.71|21.19|19.19|0
1760628600000|2025-10-16 15:30:00|21.69|19.69|21.47|19.47|21.93|19.93|21.46|19.46|0
1760628900000|2025-10-16 15:35:00|21.46|19.46|21.49|19.49|21.61|19.61|21.33|19.33|0
1760629200000|2025-10-16 15:40:00|21.5|19.5|21.88|19.88|22.03|20.03|21.49|19.49|0
1760629500000|2025-10-16 15:45:00|21.87|19.87|22.1|20.1|22.14|20.14|21.87|19.87|0
1760629800000|2025-10-16 15:50:00|22.11|20.11|21.97|19.97|22.11|20.11|21.77|19.77|0
1760630100000|2025-10-16 15:55:00|21.96|19.96|22.12|20.12|22.3|20.3|21.94|19.94|0
1760630400000|2025-10-16 16:00:00|22.14|20.14|22.25|20.25|22.43|20.43|22.12|20.12|0
1760630700000|2025-10-16 16:05:00|22.19|20.19|22.32|20.32|22.37|20.37|22.09|20.09|0
1760631000000|2025-10-16 16:10:00|22.35|20.35|22.43|20.43|22.54|20.54|22.2|20.2|0
1760631300000|2025-10-16 16:15:00|22.44|20.44|22.95|20.95|23|21|22.35|20.35|0
1760631600000|2025-10-16 16:20:00|22.97|20.97|23.04|21.04|23.08|21.08|22.82|20.82|0
1760631900000|2025-10-16 16:25:00|23.03|21.03|23.59|21.59|23.61|21.61|22.96|20.96|0
1760632200000|2025-10-16 16:30:00|23.65|21.65|25.02|23.02|25.02|23.02|23.65|21.65|0
1760632500000|2025-10-16 16:35:00|25.03|23.03|24.65|22.65|25.03|23.03|24.46|22.46|0
1760632800000|2025-10-16 16:40:00|24.66|22.66|24.65|22.65|24.88|22.88|24.28|22.28|0
1760633100000|2025-10-16 16:45:00|24.64|22.64|24.68|22.68|25.2|23.2|24.64|22.64|0
1760633400000|2025-10-16 16:50:00|24.67|22.67|24.26|22.26|24.7|22.7|24.23|22.23|0
1760633700000|2025-10-16 16:55:00|24.27|22.27|23.39|21.39|24.29|22.29|23.34|21.34|0
1760634000000|2025-10-16 17:00:00|23.41|21.41|24.04|22.04|24.07|22.07|23.29|21.29|0
1760634300000|2025-10-16 17:05:00|24.03|22.03|23.89|21.89|24.33|22.33|23.77|21.77|0
1760634600000|2025-10-16 17:10:00|23.9|21.9|23.81|21.81|23.99|21.99|23.52|21.52|0
1760634900000|2025-10-16 17:15:00|23.83|21.83|23.47|21.47|23.92|21.92|23.25|21.25|0
1760635200000|2025-10-16 17:20:00|23.48|21.48|23.75|21.75|23.96|21.96|23.44|21.44|0
1760635500000|2025-10-16 17:25:00|23.74|21.74|23.45|21.45|23.88|21.88|23.45|21.45|0
1760635800000|2025-10-16 17:30:00|23.46|21.46|23.49|21.49|23.71|21.71|23.28|21.28|0
1760636100000|2025-10-16 17:35:00|23.5|21.5|23.7|21.7|23.7|21.7|23.41|21.41|0
1760636400000|2025-10-16 17:40:00|23.73|21.73|24.07|22.07|24.25|22.25|23.73|21.73|0
1760636700000|2025-10-16 17:45:00|24.15|22.15|24.14|22.14|24.34|22.34|24.08|22.08|0
1760637000000|2025-10-16 17:50:00|24.12|22.12|24.44|22.44|24.51|22.51|24.06|22.06|0
1760637300000|2025-10-16 17:55:00|24.43|22.43|24.26|22.26|24.43|22.43|24.2|22.2|0
1760637600000|2025-10-16 18:00:00|24.25|22.25|24.83|22.83|24.83|22.83|24.19|22.19|0
1760637900000|2025-10-16 18:05:00|24.8|22.8|25.06|23.06|25.28|23.28|24.75|22.75|0
1760638200000|2025-10-16 18:10:00|25.05|23.05|25.61|23.61|25.74|23.74|24.99|22.99|0
1760638500000|2025-10-16 18:15:00|25.62|23.62|26|24|26|24|25.53|23.53|0
1760638800000|2025-10-16 18:20:00|25.99|23.99|25.56|23.56|26.02|24.02|25.34|23.34|0
1760639100000|2025-10-16 18:25:00|25.55|23.55|25.78|23.78|26.01|24.01|25.47|23.47|0
1760639400000|2025-10-16 18:30:00|25.8|23.8|26.28|24.28|26.35|24.35|25.63|23.63|0
1760639700000|2025-10-16 18:35:00|26.32|24.32|25.59|23.59|26.32|24.32|25.48|23.48|0
1760640000000|2025-10-16 18:40:00|25.61|23.61|25.16|23.16|25.66|23.66|25.01|23.01|0
1760640300000|2025-10-16 18:45:00|25.17|23.17|25.09|23.09|25.17|23.17|24.84|22.84|0
1760640600000|2025-10-16 18:50:00|25.1|23.1|24.93|22.93|25.27|23.27|24.91|22.91|0
1760640900000|2025-10-16 18:55:00|24.92|22.92|24.96|22.96|25.05|23.05|24.86|22.86|0
1760641200000|2025-10-16 19:00:00|24.97|22.97|25.17|23.17|25.23|23.23|24.87|22.87|0
1760641500000|2025-10-16 19:05:00|25.15|23.15|25.07|23.07|25.24|23.24|24.98|22.98|0
1760641800000|2025-10-16 19:10:00|25.08|23.08|25.36|23.36|25.38|23.38|24.76|22.76|0
1760642100000|2025-10-16 19:15:00|25.38|23.38|25.64|23.64|25.74|23.74|25.33|23.33|0
1760642400000|2025-10-16 19:20:00|25.63|23.63|25.64|23.64|26.09|24.09|25.61|23.61|0
1760642700000|2025-10-16 19:25:00|25.65|23.65|26.07|24.07|26.09|24.09|25.56|23.56|0
1760643000000|2025-10-16 19:30:00|26.04|24.04|26.36|24.36|26.49|24.49|26.01|24.01|0
1760643300000|2025-10-16 19:35:00|26.38|24.38|26.41|24.41|26.46|24.46|25.85|23.85|0
1760643600000|2025-10-16 19:40:00|26.4|24.4|25.88|23.88|26.4|24.4|25.88|23.88|0
1760643900000|2025-10-16 19:45:00|25.9|23.9|25.52|23.52|26|24|25.52|23.52|0
1760644200000|2025-10-16 19:50:00|25.51|23.51|25.15|23.15|25.59|23.59|25.07|23.07|0
1760644500000|2025-10-16 19:55:00|25.16|23.16|25.7|23.7|25.85|23.85|25.05|23.05|0
1760644800000|2025-10-16 20:00:00|25.69|23.69|25.61|23.61|25.69|23.69|25.47|23.47|0
1760645100000|2025-10-16 20:05:00|25.6|23.6|26|24|26.02|24.02|25.6|23.6|0
1760645400000|2025-10-16 20:10:00|26.01|24.01|26.38|24.38|26.45|24.45|25.96|23.96|0
1760645700000|2025-10-16 20:15:00|26.37|24.37|26.08|24.08|26.38|24.38|26.05|24.05|0
1760646000000|2025-10-16 20:20:00|26.07|24.07|26.21|24.21|26.29|24.29|26.03|24.03|0
1760646300000|2025-10-16 20:25:00|26.2|24.2|26.19|24.19|26.31|24.31|26.19|24.19|0
1760646600000|2025-10-16 20:30:00|26.18|24.18|26.22|24.22|26.3|24.3|26.18|24.18|0
1760646900000|2025-10-16 20:35:00|26.24|24.24|26.09|24.09|26.31|24.31|26.05|24.05|0
1760647200000|2025-10-16 20:40:00|26.08|24.08|26.14|24.14|26.18|24.18|26.07|24.07|0
1760647500000|2025-10-16 20:45:00|26.12|24.12|26.04|24.04|26.13|24.13|26.04|24.04|0
1760647800000|2025-10-16 20:50:00|26.05|24.05|25.93|23.93|26.06|24.06|25.88|23.88|0
1760648100000|2025-10-16 20:55:00|26.17|23.68|26.26|23.76|26.31|23.8|26.17|23.68|0
1760648400000|2025-10-16 21:00:00|26.33|23.83|26.27|23.77|26.33|23.83|26.25|23.75|0
1760648700000|2025-10-16 21:05:00|26.3|23.8|26.36|23.85|26.36|23.85|26.3|23.79|0
1760649000000|2025-10-16 21:10:00|26.37|23.86|26.44|23.92|26.46|23.94|26.37|23.86|0
1760649300000|2025-10-16 21:15:00|26.46|23.94|26.43|23.91|26.46|23.94|26.42|23.9|0
1760649600000|2025-10-16 21:20:00|26.42|23.9|26.35|23.84|26.43|23.9|26.35|23.84|0
1760649900000|2025-10-16 21:25:00|26.36|23.85|26.34|23.83|26.36|23.85|26.33|23.82|0
1760650200000|2025-10-16 21:30:00|26.35|23.84|26.35|23.84|26.38|23.87|26.34|23.83|0
1760650500000|2025-10-16 21:35:00|26.36|23.85|26.3|23.8|26.36|23.85|26.3|23.8|0
1760650800000|2025-10-16 21:40:00|26.32|23.82|26.3|23.8|26.36|23.85|26.28|23.78|0
1760651100000|2025-10-16 21:45:00|26.31|23.81|26.3|23.8|26.31|23.81|26.28|23.78|0
1760651400000|2025-10-16 21:50:00|26.28|23.78|26.24|23.74|26.33|23.82|26.21|23.72|0
1760651700000|2025-10-16 21:55:00|26.25|23.75|26.26|23.76|26.34|23.83|26.25|23.75|0
1760652000000|2025-10-16 22:00:00|26.23|23.73|26.1|23.61|26.34|23.83|26.04|23.56|0
1760652300000|2025-10-16 22:05:00|26.11|23.62|25.98|23.51|26.2|23.7|25.97|23.5|0
1760652600000|2025-10-16 22:10:00|25.99|23.5|26.13|23.64|26.17|23.67|25.91|23.44|0
1760652900000|2025-10-16 22:15:00|26.14|23.65|26.24|23.74|26.25|23.75|26.13|23.64|0
1760653200000|2025-10-16 22:20:00|26.23|23.73|26.3|23.8|26.32|23.81|26.18|23.68|0
1760653500000|2025-10-16 22:25:00|26.31|23.79|26.2|23.7|26.36|23.85|26.19|23.69|0
1760653800000|2025-10-16 22:30:00|26.19|23.69|26.16|23.67|26.24|23.74|26.13|23.64|0
1760654100000|2025-10-16 22:35:00|26.15|23.66|26.27|23.77|26.28|23.78|26.12|23.63|0
1760654400000|2025-10-16 22:40:00|26.26|23.76|26.4|23.88|26.48|23.96|26.26|23.76|0
1760654700000|2025-10-16 22:45:00|26.44|23.89|26.32|23.81|26.45|23.93|26.3|23.8|0
1760655000000|2025-10-16 22:50:00|26.33|23.82|26.47|23.95|26.47|23.95|26.31|23.8|0
1760655300000|2025-10-16 22:55:00|26.46|23.94|26.73|24.18|26.73|24.18|26.46|23.94|0
1760655600000|2025-10-16 23:00:00|26.72|24.17|26.68|24.14|26.81|24.25|26.61|24.07|0
1760655900000|2025-10-16 23:05:00|26.7|24.16|26.73|24.19|26.81|24.26|26.6|24.07|0
1760656200000|2025-10-16 23:10:00|26.71|24.17|26.74|24.19|26.75|24.2|26.59|24.06|0
1760656500000|2025-10-16 23:15:00|26.73|24.18|26.53|24|26.73|24.18|26.52|24|0
1760656800000|2025-10-16 23:20:00|26.52|24.02|26.58|24.05|26.58|24.05|26.49|23.97|0
1760657100000|2025-10-16 23:25:00|26.59|24.06|26.77|24.22|26.77|24.22|26.56|24.03|0
1760657400000|2025-10-16 23:30:00|26.78|24.23|26.69|24.15|26.81|24.25|26.64|24.1|0
1760657700000|2025-10-16 23:35:00|26.68|24.14|26.75|24.2|26.8|24.24|26.64|24.1|0
1760658000000|2025-10-16 23:40:00|26.74|24.19|26.72|24.18|26.81|24.26|26.66|24.12|0
1760658300000|2025-10-16 23:45:00|26.71|24.17|26.67|24.13|26.73|24.18|26.54|24.01|0
1760658600000|2025-10-16 23:50:00|26.68|24.14|26.58|24.05|26.73|24.18|26.58|24.05|0
1760658900000|2025-10-16 23:55:00|26.57|24.04|26.49|23.96|26.59|24.06|26.47|23.95|0
1760659200000|2025-10-17 00:00:00|26.5|23.98|26.42|23.91|26.58|24.05|26.39|23.88|0
1760659500000|2025-10-17 00:05:00|26.41|23.9|26.3|23.8|26.45|23.93|26.29|23.78|0
1760659800000|2025-10-17 00:10:00|26.32|23.81|26.49|23.96|26.5|23.97|26.27|23.77|0
1760660100000|2025-10-17 00:15:00|26.48|23.97|26.5|24.5|26.54|24.54|26.24|23.96|0
1760660400000|2025-10-17 00:20:00|26.49|24.49|26.39|24.39|26.51|24.51|26.32|24.32|0
1760660700000|2025-10-17 00:25:00|26.4|24.4|26.4|24.4|26.43|24.43|26.34|24.34|0
1760661000000|2025-10-17 00:30:00|26.42|24.42|26.34|24.34|26.47|24.47|26.31|24.31|0
1760661300000|2025-10-17 00:35:00|26.33|24.33|26.39|24.39|26.41|24.41|26.29|24.29|0
1760661600000|2025-10-17 00:40:00|26.38|24.38|26.33|24.33|26.39|24.39|26.32|24.32|0
1760661900000|2025-10-17 00:45:00|26.34|24.34|26.39|24.39|26.44|24.44|26.31|24.31|0
1760662200000|2025-10-17 00:50:00|26.38|24.38|26.38|24.38|26.45|24.45|26.36|24.36|0
1760662500000|2025-10-17 00:55:00|26.4|24.4|26.39|24.39|26.42|24.42|26.35|24.35|0
1760662800000|2025-10-17 01:00:00|26.38|24.38|26.09|24.09|26.39|24.39|26.09|24.09|0
1760663100000|2025-10-17 01:05:00|26.08|24.08|25.83|23.83|26.09|24.09|25.79|23.79|0
1760663400000|2025-10-17 01:10:00|25.84|23.84|25.99|23.99|26.01|24.01|25.82|23.82|0
1760663700000|2025-10-17 01:15:00|26.01|24.01|25.99|23.99|26.04|24.04|25.94|23.94|0
1760664000000|2025-10-17 01:20:00|26|24|26|24|26.06|24.06|25.94|23.94|0
1760664300000|2025-10-17 01:25:00|26.01|24.01|25.97|23.97|26.02|24.02|25.96|23.96|0
1760664600000|2025-10-17 01:30:00|25.98|23.98|25.99|23.99|26.01|24.01|25.96|23.96|0
1760664900000|2025-10-17 01:35:00|26|24|25.97|23.97|26.03|24.03|25.92|23.92|0
1760665200000|2025-10-17 01:40:00|25.98|23.98|25.98|23.98|26.03|24.03|25.96|23.96|0
1760665500000|2025-10-17 01:45:00|25.99|23.99|25.99|23.99|26.02|24.02|25.95|23.95|0
1760665800000|2025-10-17 01:50:00|26|24|26.47|24.47|26.55|24.55|26|24|0
1760666100000|2025-10-17 01:55:00|26.49|24.49|26.39|24.39|26.57|24.57|26.32|24.32|0
1760666400000|2025-10-17 02:00:00|26.38|24.38|26.28|24.28|26.44|24.44|26.27|24.27|0
1760666700000|2025-10-17 02:05:00|26.29|24.29|26.56|24.56|26.59|24.59|26.25|24.25|0
1760667000000|2025-10-17 02:10:00|26.57|24.57|26.35|24.35|26.6|24.6|26.27|24.27|0
1760667300000|2025-10-17 02:15:00|26.34|24.34|26.44|24.44|26.47|24.47|26.31|24.31|0
1760667600000|2025-10-17 02:20:00|26.47|24.47|26.55|24.55|26.56|24.56|26.41|24.41|0
1760667900000|2025-10-17 02:25:00|26.56|24.56|26.53|24.53|26.6|24.6|26.5|24.5|0
1760668200000|2025-10-17 02:30:00|26.52|24.52|26.43|24.43|26.54|24.54|26.41|24.41|0
1760668500000|2025-10-17 02:35:00|26.45|24.45|26.39|24.39|26.49|24.49|26.37|24.37|0
1760668800000|2025-10-17 02:40:00|26.4|24.4|26.41|24.41|26.42|24.42|26.34|24.34|0
1760669100000|2025-10-17 02:45:00|26.4|24.4|26.28|24.28|26.43|24.43|26.28|24.28|0
1760669400000|2025-10-17 02:50:00|26.29|24.29|26.44|24.44|26.45|24.45|26.27|24.27|0
1760669700000|2025-10-17 02:55:00|26.43|24.43|26.37|24.37|26.44|24.44|26.36|24.36|0
1760670000000|2025-10-17 03:00:00|26.38|24.38|26.37|24.37|26.41|24.41|26.34|24.34|0
1760670300000|2025-10-17 03:05:00|26.36|24.36|26.52|24.52|26.56|24.56|26.35|24.35|0
1760670600000|2025-10-17 03:10:00|26.51|24.51|26.57|24.57|26.57|24.57|26.51|24.51|0
1760670900000|2025-10-17 03:15:00|26.56|24.56|26.4|24.4|26.56|24.56|26.38|24.38|0
1760671200000|2025-10-17 03:20:00|26.39|24.39|26.4|24.4|26.41|24.41|26.31|24.31|0
1760671500000|2025-10-17 03:25:00|26.39|24.39|26.4|24.4|26.41|24.41|26.36|24.36|0
1760671800000|2025-10-17 03:30:00|26.39|24.39|26.32|24.32|26.41|24.41|26.26|24.26|0
1760672100000|2025-10-17 03:35:00|26.33|24.33|26.6|24.6|26.69|24.69|26.31|24.31|0
1760672400000|2025-10-17 03:40:00|26.61|24.61|26.67|24.67|26.74|24.74|26.54|24.54|0
1760672700000|2025-10-17 03:45:00|26.7|24.7|26.64|24.64|26.72|24.72|26.62|24.62|0
1760673000000|2025-10-17 03:50:00|26.65|24.65|26.75|24.75|26.93|24.93|26.61|24.61|0
1760673300000|2025-10-17 03:55:00|26.78|24.78|26.63|24.63|26.79|24.79|26.58|24.58|0
1760673600000|2025-10-17 04:00:00|26.62|24.62|26.55|24.55|26.66|24.66|26.55|24.55|0
1760673900000|2025-10-17 04:05:00|26.56|24.56|26.68|24.68|26.7|24.7|26.54|24.54|0
1760674200000|2025-10-17 04:10:00|26.67|24.67|26.69|24.69|26.7|24.7|26.66|24.66|0
1760674500000|2025-10-17 04:15:00|26.7|24.7|26.76|24.76|26.87|24.87|26.66|24.66|0
1760674800000|2025-10-17 04:20:00|26.77|24.77|26.69|24.69|26.79|24.79|26.65|24.65|0
1760675100000|2025-10-17 04:25:00|26.68|24.68|26.78|24.78|26.82|24.82|26.66|24.66|0
1760675400000|2025-10-17 04:30:00|26.79|24.79|26.79|24.79|26.83|24.83|26.74|24.74|0
1760675700000|2025-10-17 04:35:00|26.77|24.77|26.8|24.8|26.82|24.82|26.75|24.75|0
1760676000000|2025-10-17 04:40:00|26.81|24.81|26.79|24.79|26.82|24.82|26.71|24.71|0
1760676300000|2025-10-17 04:45:00|26.78|24.78|26.83|24.83|26.9|24.9|26.78|24.78|0
1760676600000|2025-10-17 04:50:00|26.84|24.84|26.84|24.84|26.96|24.96|26.82|24.82|0
1760676900000|2025-10-17 04:55:00|26.83|24.83|26.93|24.93|26.93|24.93|26.81|24.81|0
1760677200000|2025-10-17 05:00:00|26.92|24.92|26.93|24.93|26.93|24.93|26.87|24.87|0
1760677500000|2025-10-17 05:05:00|26.91|24.91|27.05|25.05|27.06|25.06|26.89|24.89|0
1760677800000|2025-10-17 05:10:00|27.04|25.04|27.2|25.2|27.26|25.26|26.96|24.96|0
1760678100000|2025-10-17 05:15:00|27.19|25.19|27.42|25.42|27.44|25.44|27.16|25.16|0
1760678400000|2025-10-17 05:20:00|27.45|25.45|27.21|25.21|27.45|25.45|27.14|25.14|0
1760678700000|2025-10-17 05:25:00|27.2|25.2|27.2|25.2|27.28|25.28|27.18|25.18|0
1760679000000|2025-10-17 05:30:00|27.19|25.19|27.4|25.4|27.45|25.45|27.11|25.11|0
1760679300000|2025-10-17 05:35:00|27.41|25.41|27.71|25.71|27.72|25.72|27.36|25.36|0
1760679600000|2025-10-17 05:40:00|27.72|25.72|27.79|25.79|27.85|25.85|27.59|25.59|0
1760679900000|2025-10-17 05:45:00|27.78|25.78|27.57|25.57|27.83|25.83|27.51|25.51|0
1760680200000|2025-10-17 05:50:00|27.58|25.58|27.41|25.41|27.6|25.6|27.38|25.38|0
1760680500000|2025-10-17 05:55:00|27.4|25.4|27.26|25.26|27.4|25.4|27.18|25.18|0
1760680800000|2025-10-17 06:00:00|27.25|25.25|27.12|25.12|27.29|25.29|27.1|25.1|0
1760681100000|2025-10-17 06:05:00|27.11|25.11|27.03|25.03|27.12|25.12|26.96|24.96|0
1760681400000|2025-10-17 06:10:00|27.02|25.02|27.24|25.24|27.33|25.33|27|25|0
1760681700000|2025-10-17 06:15:00|27.23|25.23|27.35|25.35|27.41|25.41|27.17|25.17|0
1760682000000|2025-10-17 06:20:00|27.34|25.34|27.43|25.43|27.62|25.62|27.32|25.32|0
1760682300000|2025-10-17 06:25:00|27.42|25.42|27.57|25.57|27.65|25.65|27.38|25.38|0
1760682600000|2025-10-17 06:30:00|27.58|25.58|27.52|25.52|27.6|25.6|27.43|25.43|0
1760682900000|2025-10-17 06:35:00|27.54|25.54|27.8|25.8|28.07|26.07|27.5|25.5|0
1760683200000|2025-10-17 06:40:00|27.82|25.82|27.86|25.86|28.06|26.06|27.75|25.75|0
1760683500000|2025-10-17 06:45:00|27.82|25.82|28.2|26.2|28.2|26.2|27.8|25.8|0
1760683800000|2025-10-17 06:50:00|28.17|26.17|28.12|26.12|28.21|26.21|28.03|26.03|0
1760684100000|2025-10-17 06:55:00|28.15|26.15|28.37|26.37|28.48|26.48|28.07|26.07|0
1760684400000|2025-10-17 07:00:00|28.38|26.38|29.24|26.44|29.42|26.81|28.3|26.27|0
1760684700000|2025-10-17 07:05:00|29.23|26.43|30.05|27.25|30.05|27.25|29.23|26.43|0
1760685000000|2025-10-17 07:10:00|30.06|27.26|30.42|27.62|30.45|27.65|29.73|26.93|0
1760685300000|2025-10-17 07:15:00|30.43|27.63|30.67|27.67|30.7|27.76|30.19|27.39|0
1760685600000|2025-10-17 07:20:00|30.63|27.63|30.5|27.5|31.22|28.22|30.49|27.49|0
1760685900000|2025-10-17 07:25:00|30.46|27.46|30.22|27.22|30.46|27.46|30.11|27.11|0
1760686200000|2025-10-17 07:30:00|30.21|27.21|30.87|27.87|30.95|27.95|30.11|27.11|0
1760686500000|2025-10-17 07:35:00|30.85|27.85|30.68|27.68|31.02|28.02|30.59|27.59|0
1760686800000|2025-10-17 07:40:00|30.69|27.69|30.25|27.25|30.71|27.71|30.17|27.17|0
1760687100000|2025-10-17 07:45:00|30.24|27.24|30.1|27.1|30.24|27.24|30.04|27.04|0
1760687400000|2025-10-17 07:50:00|30.09|27.09|29.78|26.78|30.18|27.18|29.62|26.62|0
1760687700000|2025-10-17 07:55:00|29.77|26.77|30.02|27.02|30.08|27.08|29.77|26.77|0
1760688000000|2025-10-17 08:00:00|29.99|26.99|30.43|27.43|30.53|27.53|29.95|26.95|0
1760688300000|2025-10-17 08:05:00|30.44|27.44|30.26|27.26|30.67|27.67|30.04|27.04|0
1760688600000|2025-10-17 08:10:00|30.28|27.28|30.31|27.31|30.43|27.43|30.09|27.09|0
1760688900000|2025-10-17 08:15:00|30.37|27.37|30.44|27.44|30.51|27.51|30.14|27.14|0
1760689200000|2025-10-17 08:20:00|30.45|27.45|30.04|27.04|30.67|27.67|30.04|27.04|0
1760689500000|2025-10-17 08:25:00|30.05|27.05|29.83|26.83|30.08|27.08|29.75|26.75|0
1760689800000|2025-10-17 08:30:00|29.8|26.8|29.43|26.43|29.87|26.87|29.38|26.38|0
1760690100000|2025-10-17 08:35:00|29.44|26.44|29.42|26.42|29.49|26.49|29.08|26.08|0
1760690400000|2025-10-17 08:40:00|29.41|26.41|29.73|26.73|29.73|26.73|29.31|26.31|0
1760690700000|2025-10-17 08:45:00|29.74|26.74|29.18|26.18|29.76|26.76|29.18|26.18|0
1760691000000|2025-10-17 08:50:00|29.17|26.17|29.42|26.42|29.5|26.5|29.16|26.16|0
1760691300000|2025-10-17 08:55:00|29.41|26.41|29.32|26.32|29.44|26.44|29.28|26.28|0
1760691600000|2025-10-17 09:00:00|29.33|26.33|29.09|26.09|29.38|26.38|29.04|26.04|0
1760691900000|2025-10-17 09:05:00|29.1|26.1|29.15|26.15|29.21|26.21|29.08|26.08|0
1760692200000|2025-10-17 09:10:00|29.14|26.14|28.97|25.97|29.17|26.17|28.86|25.86|0
1760692500000|2025-10-17 09:15:00|28.98|25.98|28.72|25.72|29|26|28.71|25.71|0
1760692800000|2025-10-17 09:20:00|28.75|25.75|28.55|25.55|28.8|25.8|28.49|25.49|0
1760693100000|2025-10-17 09:25:00|28.56|25.56|28.72|25.72|28.78|25.78|28.38|25.38|0
1760693400000|2025-10-17 09:30:00|28.71|25.71|28.74|25.74|28.79|25.79|28.65|25.65|0
1760693700000|2025-10-17 09:35:00|28.73|25.73|28.47|25.47|28.74|25.74|28.29|25.29|0
1760694000000|2025-10-17 09:40:00|28.48|25.48|28.99|25.99|29.09|26.09|28.47|25.47|0
1760694300000|2025-10-17 09:45:00|29.01|26.01|28.91|25.91|29.08|26.08|28.9|25.9|0
1760694600000|2025-10-17 09:50:00|28.93|25.93|28.74|25.74|28.97|25.97|28.71|25.71|0
1760694900000|2025-10-17 09:55:00|28.73|25.73|29.02|26.02|29.04|26.04|28.73|25.73|0
1760695200000|2025-10-17 10:00:00|29.01|26.01|28.55|25.55|29.17|26.17|28.55|25.55|0
1760695500000|2025-10-17 10:05:00|28.56|25.56|28.5|25.5|28.6|25.6|28.39|25.39|0
1760695800000|2025-10-17 10:10:00|28.52|25.52|28.75|25.75|28.85|25.85|28.43|25.43|0
1760696100000|2025-10-17 10:15:00|28.74|25.74|28.96|25.96|28.99|25.99|28.65|25.65|0
1760696400000|2025-10-17 10:20:00|28.98|25.98|29.07|26.07|29.08|26.08|28.87|25.87|0
1760696700000|2025-10-17 10:25:00|29.06|26.06|29.1|26.1|29.1|26.1|28.9|25.9|0
1760697000000|2025-10-17 10:30:00|29.11|26.11|28.5|25.5|29.11|26.11|28.42|25.42|0
1760697300000|2025-10-17 10:35:00|28.51|25.51|28.42|25.42|28.66|25.66|28.41|25.41|0
1760697600000|2025-10-17 10:40:00|28.43|25.43|28.38|25.38|28.48|25.48|28.3|25.3|0
1760697900000|2025-10-17 10:45:00|28.37|25.37|28.64|25.64|28.65|25.65|28.1|25.1|0
1760698200000|2025-10-17 10:50:00|28.65|25.65|28.09|25.49|28.71|25.93|28.04|25.44|0
1760698500000|2025-10-17 10:55:00|28.08|25.48|27.77|25.17|28.09|25.49|27.77|25.17|0
1760698800000|2025-10-17 11:00:00|27.76|25.16|27.74|25.14|27.77|25.17|27.52|24.92|0
1760699100000|2025-10-17 11:05:00|27.73|25.13|26.96|24.36|27.9|25.3|26.93|24.33|0
1760699400000|2025-10-17 11:10:00|26.97|24.37|26.12|23.52|27.16|24.56|25.99|23.39|0
1760699700000|2025-10-17 11:15:00|26.16|23.56|26.71|24.11|26.97|24.37|25.96|23.36|0
1760700000000|2025-10-17 11:20:00|26.73|24.13|26.5|23.9|26.97|24.37|26.5|23.9|0
1760700300000|2025-10-17 11:25:00|26.46|23.86|26.28|23.68|26.62|24.02|26.23|23.63|0
1760700600000|2025-10-17 11:30:00|26.29|23.69|26.06|23.46|26.3|23.7|25.97|23.37|0
1760700900000|2025-10-17 11:35:00|26.07|23.47|25.97|23.37|26.15|23.55|25.87|23.27|0
1760701200000|2025-10-17 11:40:00|25.96|23.36|25.99|23.39|26.11|23.51|25.92|23.32|0
1760701500000|2025-10-17 11:45:00|25.98|23.38|25.93|23.33|26.26|23.66|25.87|23.27|0
1760701800000|2025-10-17 11:50:00|25.94|23.34|26.22|23.62|26.41|23.81|25.88|23.28|0
1760702100000|2025-10-17 11:55:00|26.12|23.52|25.67|23.07|26.15|23.55|25.67|23.07|0
1760702400000|2025-10-17 12:00:00|25.68|23.08|25.71|23.11|25.83|23.23|25.53|22.93|0
1760702700000|2025-10-17 12:05:00|25.72|23.12|25.12|22.52|25.73|23.13|25.08|22.48|0
1760703000000|2025-10-17 12:10:00|25.1|22.5|25.22|22.62|25.38|22.78|24.98|22.38|0
1760703300000|2025-10-17 12:15:00|25.23|22.63|24.98|22.38|25.28|22.68|24.89|22.29|0
1760703600000|2025-10-17 12:20:00|24.96|22.36|24.72|22.12|25|22.4|24.6|22|0
1760703900000|2025-10-17 12:25:00|24.74|22.14|24.72|22.12|24.87|22.27|24.7|22.1|0
1760704200000|2025-10-17 12:30:00|24.71|22.11|24.84|22.24|24.98|22.38|24.58|21.98|0
1760704500000|2025-10-17 12:35:00|24.85|22.25|24.59|21.99|24.9|22.3|24.49|21.89|0
1760704800000|2025-10-17 12:40:00|24.6|22|24.68|22.08|24.73|22.13|24.53|21.93|0
1760705100000|2025-10-17 12:45:00|24.7|22.1|24.61|22.01|24.7|22.1|24.55|21.95|0
1760705400000|2025-10-17 12:50:00|24.6|22|24.81|22.21|24.88|22.28|24.56|21.96|0
1760705700000|2025-10-17 12:55:00|24.8|22.2|24.65|22.65|24.81|22.69|24.48|22.16|0
1760706000000|2025-10-17 13:00:00|24.62|22.62|24.59|22.59|24.7|22.7|24.53|22.53|0
1760706300000|2025-10-17 13:05:00|24.57|22.57|24.39|22.39|24.7|22.7|24.38|22.38|0
1760706600000|2025-10-17 13:10:00|24.38|22.38|24.6|22.6|24.63|22.63|24.36|22.36|0
1760706900000|2025-10-17 13:15:00|24.59|22.59|24.66|22.66|24.78|22.78|24.58|22.58|0
1760707200000|2025-10-17 13:20:00|24.65|22.65|24.53|22.53|24.66|22.66|24.52|22.52|0
1760707500000|2025-10-17 13:25:00|24.55|22.55|22.5|20.5|24.56|22.56|22.45|20.45|0
1760707800000|2025-10-17 13:30:00|24.82|22.82|24.67|22.67|25.34|23.34|24.67|22.67|0
1760708100000|2025-10-17 13:35:00|24.68|22.68|25.1|23.1|25.15|23.15|24.41|22.41|0
1760708400000|2025-10-17 13:40:00|25.14|23.14|25.99|23.99|26.03|24.03|25.01|23.01|0
1760708700000|2025-10-17 13:45:00|26.02|24.02|25.57|23.57|26.16|24.16|25.39|23.39|0
1760709000000|2025-10-17 13:50:00|25.55|23.55|24.75|22.75|25.64|23.64|24.68|22.68|0
1760709300000|2025-10-17 13:55:00|24.76|22.76|25.2|23.2|25.22|23.22|24.45|22.45|0
1760709600000|2025-10-17 14:00:00|25.21|23.21|24.86|22.86|25.58|23.58|24.81|22.81|0
1760709900000|2025-10-17 14:05:00|24.85|22.85|24.95|22.95|25.06|23.06|24.72|22.72|0
1760710200000|2025-10-17 14:10:00|24.96|22.96|24.02|22.02|25.04|23.04|23.94|21.94|0
1760710500000|2025-10-17 14:15:00|23.98|21.98|24.25|22.25|24.27|22.27|23.83|21.83|0
1760710800000|2025-10-17 14:20:00|24.26|22.26|24.02|22.02|24.35|22.35|23.84|21.84|0
1760711100000|2025-10-17 14:25:00|24.03|22.03|24.06|22.06|24.21|22.21|23.91|21.91|0
1760711400000|2025-10-17 14:30:00|24.05|22.05|24.52|22.52|24.53|22.53|23.99|21.99|0
1760711700000|2025-10-17 14:35:00|24.53|22.53|24.91|22.91|24.93|22.93|24.51|22.51|0
1760712000000|2025-10-17 14:40:00|24.9|22.9|24.8|22.8|24.95|22.95|24.37|22.37|0
1760712300000|2025-10-17 14:45:00|24.81|22.81|24.41|22.41|24.91|22.91|24.24|22.24|0
1760712600000|2025-10-17 14:50:00|24.42|22.42|24.52|22.52|24.62|22.62|24.25|22.25|0
1760712900000|2025-10-17 14:55:00|24.51|22.51|25.08|23.08|25.16|23.16|24.51|22.51|0
1760713200000|2025-10-17 15:00:00|25.09|23.09|24.55|22.55|25.22|23.22|24.47|22.47|0
1760713500000|2025-10-17 15:05:00|24.53|22.53|24.71|22.71|24.73|22.73|24.31|22.31|0
1760713800000|2025-10-17 15:10:00|24.7|22.7|25.26|23.26|25.29|23.29|24.44|22.44|0
1760714100000|2025-10-17 15:15:00|25.31|23.31|25.26|23.26|25.42|23.42|24.96|22.96|0
1760714400000|2025-10-17 15:20:00|25.27|23.27|25.5|23.5|25.57|23.57|25.16|23.16|0
1760714700000|2025-10-17 15:25:00|25.52|23.52|25.26|23.26|25.71|23.71|25.17|23.17|0
1760715000000|2025-10-17 15:30:00|25.2|23.2|25.18|23.18|25.31|23.31|24.93|22.93|0
1760715300000|2025-10-17 15:35:00|25.14|23.14|24.9|22.9|25.65|23.65|24.9|22.9|0
1760715600000|2025-10-17 15:40:00|24.91|22.91|24.42|22.42|24.92|22.92|24.39|22.39|0
1760715900000|2025-10-17 15:45:00|24.49|22.49|24.18|22.18|24.59|22.59|24.11|22.11|0
1760716200000|2025-10-17 15:50:00|24.16|22.16|24.08|22.08|24.29|22.29|23.97|21.97|0
1760716500000|2025-10-17 15:55:00|24.09|22.09|24.05|22.05|24.18|22.18|23.85|21.85|0
1760716800000|2025-10-17 16:00:00|24.04|22.04|23.72|21.72|24.07|22.07|23.67|21.67|0
1760717100000|2025-10-17 16:05:00|23.7|21.7|23.49|21.49|23.8|21.8|23.48|21.48|0
1760717400000|2025-10-17 16:10:00|23.5|21.5|23.69|21.69|23.73|21.73|23.48|21.48|0
1760717700000|2025-10-17 16:15:00|23.65|21.65|23.78|21.78|23.82|21.82|23.4|21.4|0
1760718000000|2025-10-17 16:20:00|23.79|21.79|23.77|21.77|23.86|21.86|23.68|21.68|0
1760718300000|2025-10-17 16:25:00|23.76|21.76|23.68|21.68|23.9|21.9|23.47|21.47|0
1760718600000|2025-10-17 16:30:00|23.67|21.67|23.91|21.91|23.92|21.92|23.54|21.54|0
1760718900000|2025-10-17 16:35:00|23.92|21.92|24.02|22.02|24.04|22.04|23.71|21.71|0
1760719200000|2025-10-17 16:40:00|24.01|22.01|24.24|22.24|24.34|22.34|23.93|21.93|0
1760719500000|2025-10-17 16:45:00|24.23|22.23|23.85|21.85|24.39|22.39|23.85|21.85|0
1760719800000|2025-10-17 16:50:00|23.84|21.84|24.3|22.3|24.39|22.39|23.74|21.74|0
1760720100000|2025-10-17 16:55:00|24.29|22.29|24.22|22.22|24.56|22.56|24.18|22.18|0
1760720400000|2025-10-17 17:00:00|24.23|22.23|24.44|22.44|24.5|22.5|24.23|22.23|0
1760720700000|2025-10-17 17:05:00|24.45|22.45|24.39|22.39|24.51|22.51|24.22|22.22|0
1760721000000|2025-10-17 17:10:00|24.42|22.42|24.44|22.44|24.67|22.67|24.27|22.27|0
1760721300000|2025-10-17 17:15:00|24.45|22.45|24.68|22.68|24.7|22.7|24.35|22.35|0
1760721600000|2025-10-17 17:20:00|24.67|22.67|24.37|22.37|24.8|22.8|24.32|22.32|0
1760721900000|2025-10-17 17:25:00|24.38|22.38|24.44|22.44|24.49|22.49|24.36|22.36|0
1760722200000|2025-10-17 17:30:00|24.42|22.42|24.09|22.09|24.47|22.47|24.09|22.09|0
1760722500000|2025-10-17 17:35:00|24.07|22.07|24.13|22.13|24.18|22.18|23.85|21.85|0
1760722800000|2025-10-17 17:40:00|24.14|22.14|24.38|22.38|24.44|22.44|24.02|22.02|0
1760723100000|2025-10-17 17:45:00|24.39|22.39|24.32|22.32|24.59|22.59|24.31|22.31|0
1760723400000|2025-10-17 17:50:00|24.19|22.19|23.75|21.75|24.23|22.23|23.73|21.73|0
1760723700000|2025-10-17 17:55:00|23.76|21.76|23.78|21.78|23.91|21.91|23.69|21.69|0
1760724000000|2025-10-17 18:00:00|23.77|21.77|23.58|21.58|23.77|21.77|23.51|21.51|0
1760724300000|2025-10-17 18:05:00|23.57|21.57|23.43|21.43|23.57|21.57|23.32|21.32|0
1760724600000|2025-10-17 18:10:00|23.42|21.42|23.5|21.5|23.54|21.54|23.36|21.36|0
1760724900000|2025-10-17 18:15:00|23.43|21.43|23.04|21.04|23.43|21.43|23.04|21.04|0
1760725200000|2025-10-17 18:20:00|23.03|21.03|22.75|20.75|23.04|21.04|22.7|20.7|0
1760725500000|2025-10-17 18:25:00|22.76|20.76|22.65|20.65|22.81|20.81|22.6|20.6|0
1760725800000|2025-10-17 18:30:00|22.64|20.64|22.73|20.73|22.74|20.74|22.61|20.61|0
1760726100000|2025-10-17 18:35:00|22.74|20.74|22.69|20.69|22.77|20.77|22.64|20.64|0
1760726400000|2025-10-17 18:40:00|22.68|20.68|22.8|20.8|22.85|20.85|22.67|20.67|0
1760726700000|2025-10-17 18:45:00|22.79|20.79|22.68|20.68|22.8|20.8|22.65|20.65|0
1760727000000|2025-10-17 18:50:00|22.67|20.67|22.73|20.73|22.76|20.76|22.58|20.58|0
1760727300000|2025-10-17 18:55:00|22.72|20.72|22.63|20.63|22.76|20.76|22.59|20.59|0
1760727600000|2025-10-17 19:00:00|22.62|20.62|22.48|20.48|22.64|20.64|22.44|20.44|0
1760727900000|2025-10-17 19:05:00|22.47|20.47|22.27|20.27|22.51|20.51|22.27|20.27|0
1760728200000|2025-10-17 19:10:00|22.26|20.26|22.03|20.03|22.29|20.29|21.99|19.99|0
1760728500000|2025-10-17 19:15:00|22.04|20.04|22.11|20.11|22.19|20.19|22.02|20.02|0
1760728800000|2025-10-17 19:20:00|22.1|20.1|21.79|19.79|22.11|20.11|21.79|19.79|0
1760729100000|2025-10-17 19:25:00|21.78|19.78|21.85|19.85|21.9|19.9|21.78|19.78|0
1760729400000|2025-10-17 19:30:00|21.86|19.86|21.98|19.98|22.11|20.11|21.85|19.85|0
1760729700000|2025-10-17 19:35:00|21.99|19.99|22.05|20.05|22.07|20.07|21.92|19.92|0
1760730000000|2025-10-17 19:40:00|22.06|20.06|22.08|20.08|22.12|20.12|21.98|19.98|0
1760730300000|2025-10-17 19:45:00|22.06|20.06|21.99|19.99|22.11|20.11|21.94|19.94|0
1760730600000|2025-10-17 19:50:00|21.98|19.98|21.86|19.86|22.1|20.1|21.84|19.84|0
1760730900000|2025-10-17 19:55:00|21.88|19.88|21.56|19.56|21.96|19.96|21.44|19.44|0
1760731200000|2025-10-17 20:00:00|21.49|19.49|21.24|19.24|21.51|19.51|21.04|19.04|0
1760731500000|2025-10-17 20:05:00|21.23|19.23|21.17|19.17|21.25|19.25|21.13|19.13|0
1760731800000|2025-10-17 20:10:00|21.16|19.16|21|19|21.17|19.17|20.98|18.98|0
1760919600000|2025-10-20 00:20:00|21.47|19.47|21.37|19.37|21.56|19.56|21.36|19.36|0
1760919900000|2025-10-20 00:25:00|21.33|19.33|21.35|19.35|21.36|19.36|21.25|19.25|0
1760920200000|2025-10-20 00:30:00|21.34|19.34|21.36|19.36|21.39|19.39|21.31|19.31|0
1760920500000|2025-10-20 00:35:00|21.35|19.35|21.23|19.23|21.42|19.42|21.23|19.23|0
1760920800000|2025-10-20 00:40:00|21.22|19.22|21.08|19.08|21.22|19.22|21.06|19.06|0
1760921100000|2025-10-20 00:45:00|21.09|19.09|20.94|18.95|21.09|19.09|20.9|18.91|0
1760921400000|2025-10-20 00:50:00|20.93|18.94|20.85|18.86|20.95|18.96|20.78|18.8|0
1760921700000|2025-10-20 00:55:00|20.83|18.84|20.81|18.83|20.86|18.87|20.73|18.75|0
1760922000000|2025-10-20 01:00:00|20.8|18.82|20.79|18.81|20.83|18.84|20.77|18.79|0
1760922300000|2025-10-20 01:05:00|20.8|18.82|20.74|18.76|20.82|18.84|20.73|18.76|0
1760922600000|2025-10-20 01:10:00|20.75|18.77|20.79|18.81|20.83|18.85|20.73|18.76|0
1760922900000|2025-10-20 01:15:00|20.8|18.82|20.68|18.71|20.82|18.84|20.66|18.69|0
1760923200000|2025-10-20 01:20:00|20.69|18.72|20.59|18.63|20.73|18.75|20.57|18.61|0
1760923500000|2025-10-20 01:25:00|20.58|18.62|20.6|18.64|20.61|18.65|20.57|18.61|0
1760923800000|2025-10-20 01:30:00|20.59|18.63|20.69|18.72|20.69|18.72|20.59|18.63|0
1760924100000|2025-10-20 01:35:00|20.68|18.71|20.65|18.68|20.72|18.75|20.61|18.64|0
1760924400000|2025-10-20 01:40:00|20.66|18.69|20.65|18.68|20.67|18.7|20.61|18.65|0
1760924700000|2025-10-20 01:45:00|20.64|18.69|20.7|18.73|20.72|18.74|20.62|18.66|0
1760925000000|2025-10-20 01:50:00|20.69|18.72|20.87|18.88|20.88|18.89|20.69|18.72|0
1760925300000|2025-10-20 01:55:00|20.86|18.87|20.79|18.81|20.87|18.88|20.77|18.79|0
1760925600000|2025-10-20 02:00:00|20.8|18.82|20.79|18.81|20.88|18.89|20.76|18.79|0
1760925900000|2025-10-20 02:05:00|20.78|18.8|20.85|18.87|20.87|18.88|20.78|18.8|0
1760926200000|2025-10-20 02:10:00|20.84|18.86|20.85|18.86|20.87|18.89|20.83|18.84|0
1760926500000|2025-10-20 02:15:00|20.84|18.85|20.85|18.86|20.87|18.88|20.77|18.79|0
1760926800000|2025-10-20 02:20:00|20.84|18.85|20.84|18.86|20.88|18.89|20.83|18.84|0
1760927100000|2025-10-20 02:25:00|20.83|18.85|20.85|18.86|20.87|18.88|20.82|18.84|0
1760927400000|2025-10-20 02:30:00|20.86|18.87|20.8|18.82|20.88|18.89|20.78|18.8|0
1760927700000|2025-10-20 02:35:00|20.81|18.83|20.86|18.88|20.86|18.88|20.78|18.8|0
1760928000000|2025-10-20 02:40:00|20.85|18.87|20.79|18.81|20.87|18.89|20.74|18.76|0
1760928300000|2025-10-20 02:45:00|20.8|18.82|20.74|18.77|20.81|18.83|20.73|18.76|0
1760928600000|2025-10-20 02:50:00|20.73|18.76|20.75|18.77|20.78|18.8|20.72|18.75|0
1760928900000|2025-10-20 02:55:00|20.74|18.76|20.74|18.77|20.76|18.78|20.74|18.76|0
1760929200000|2025-10-20 03:00:00|20.73|18.76|20.74|18.77|20.75|18.78|20.72|18.75|0
1760929500000|2025-10-20 03:05:00|20.75|18.78|20.75|18.78|20.77|18.79|20.72|18.75|0
1760929800000|2025-10-20 03:10:00|20.74|18.77|20.74|18.77|20.77|18.79|20.73|18.75|0
1760930100000|2025-10-20 03:15:00|20.73|18.76|20.63|18.67|20.77|18.79|20.63|18.67|0
1760930400000|2025-10-20 03:20:00|20.64|18.68|20.65|18.68|20.65|18.68|20.62|18.66|0
1760930700000|2025-10-20 03:25:00|20.66|18.69|20.64|18.67|20.66|18.7|20.62|18.66|0
1760931000000|2025-10-20 03:30:00|20.63|18.66|20.63|18.67|20.67|18.7|20.62|18.65|0
1760931300000|2025-10-20 03:35:00|20.62|18.66|20.64|18.68|20.66|18.69|20.61|18.65|0
1760931600000|2025-10-20 03:40:00|20.65|18.67|20.65|18.68|20.65|18.68|20.63|18.66|0
1760931900000|2025-10-20 03:45:00|20.64|18.67|20.53|18.58|20.65|18.67|20.49|18.54|0
1760932200000|2025-10-20 03:50:00|20.51|18.55|20.44|18.49|20.54|18.58|20.37|18.43|0
1760932500000|2025-10-20 03:55:00|20.43|18.48|20.43|18.49|20.46|18.51|20.41|18.46|0
1760932800000|2025-10-20 04:00:00|20.45|18.5|20.43|18.48|20.47|18.52|20.41|18.46|0
1760933100000|2025-10-20 04:05:00|20.42|18.47|20.33|18.4|20.45|18.5|20.3|18.36|0
1760933400000|2025-10-20 04:10:00|20.34|18.39|20.37|18.43|20.4|18.46|20.33|18.39|0
1760933700000|2025-10-20 04:15:00|20.36|18.42|20.39|18.44|20.4|18.46|20.34|18.4|0
1760934000000|2025-10-20 04:20:00|20.37|18.43|20.32|18.39|20.38|18.44|20.31|18.38|0
1760934300000|2025-10-20 04:25:00|20.33|18.38|20.26|18.33|20.33|18.39|20.24|18.31|0
1760934600000|2025-10-20 04:30:00|20.27|18.34|20.31|18.38|20.31|18.38|20.26|18.33|0
1760934900000|2025-10-20 04:35:00|20.28|18.35|20.36|18.42|20.36|18.42|20.26|18.33|0
1760935200000|2025-10-20 04:40:00|20.34|18.4|20.34|18.4|20.39|18.45|20.3|18.37|0
1760935500000|2025-10-20 04:45:00|20.33|18.39|20.34|18.4|20.35|18.42|20.31|18.38|0
1760935800000|2025-10-20 04:50:00|20.35|18.41|20.27|18.34|20.35|18.41|20.25|18.32|0
1760936100000|2025-10-20 04:55:00|20.28|18.35|20.27|18.34|20.29|18.36|20.26|18.33|0
1760936400000|2025-10-20 05:00:00|20.28|18.32|20.05|18.14|20.3|18.36|20.05|18.14|0
1760936700000|2025-10-20 05:05:00|20.07|18.16|20.27|18.34|20.29|18.36|20.07|18.16|0
1760937000000|2025-10-20 05:10:00|20.26|18.33|20.26|18.33|20.3|18.37|20.26|18.33|0
1760937300000|2025-10-20 05:15:00|20.27|18.34|20.28|18.35|20.31|18.38|20.26|18.33|0
1760937600000|2025-10-20 05:20:00|20.27|18.34|20.22|18.29|20.29|18.36|20.21|18.29|0
1760937900000|2025-10-20 05:25:00|20.21|18.28|20.22|18.3|20.25|18.32|20.19|18.27|0
1760938200000|2025-10-20 05:30:00|20.23|18.31|20.24|18.31|20.31|18.38|20.22|18.3|0
1760938500000|2025-10-20 05:35:00|20.23|18.3|20.17|18.25|20.24|18.31|20.16|18.24|0
1760938800000|2025-10-20 05:40:00|20.18|18.26|20.11|18.2|20.2|18.28|20.11|18.2|0
1760939100000|2025-10-20 05:45:00|20.12|18.19|20.17|18.25|20.29|18.36|20.11|18.19|0
1760939400000|2025-10-20 05:50:00|20.18|18.26|20.1|18.19|20.18|18.26|20.1|18.18|0
1760939700000|2025-10-20 05:55:00|20.11|18.21|20.13|18.21|20.18|18.26|20.11|18.19|0
1760940000000|2025-10-20 06:00:00|20.17|18.25|20.27|18.34|20.28|18.35|20.11|18.19|0
1760940300000|2025-10-20 06:05:00|20.28|18.35|20.23|18.3|20.3|18.37|20.22|18.29|0
1760940600000|2025-10-20 06:10:00|20.24|18.31|20.28|18.35|20.3|18.36|20.21|18.28|0
1760940900000|2025-10-20 06:15:00|20.27|18.34|20.28|18.35|20.31|18.37|20.25|18.32|0
1760941200000|2025-10-20 06:20:00|20.27|18.34|20.19|18.26|20.29|18.36|20.17|18.24|0
1760941500000|2025-10-20 06:25:00|20.18|18.27|20.19|18.27|20.22|18.29|20.17|18.24|0
1760941800000|2025-10-20 06:30:00|20.18|18.26|20.18|18.26|20.21|18.28|20.12|18.2|0
1760942100000|2025-10-20 06:35:00|20.17|18.25|20.08|18.17|20.19|18.27|20.06|18.15|0
1760942400000|2025-10-20 06:40:00|20.07|18.16|20.09|18.18|20.11|18.2|20.07|18.15|0
1760942700000|2025-10-20 06:45:00|20.11|18.19|20.29|18.36|20.37|18.43|20.09|18.18|0
1760943000000|2025-10-20 06:50:00|20.28|18.35|20.18|18.26|20.3|18.37|20.16|18.24|0
1760943300000|2025-10-20 06:55:00|20.17|18.25|20.18|18.26|20.21|18.29|20.15|18.23|0
1760943600000|2025-10-20 07:00:00|20.19|18.27|20.2|18.28|20.31|18.38|20.17|18.25|0
1760943900000|2025-10-20 07:05:00|20.21|18.27|20.18|18.26|20.27|18.34|20.17|18.25|0
1760944200000|2025-10-20 07:10:00|20.19|18.27|20.13|18.21|20.2|18.28|20.06|18.15|0
1760944500000|2025-10-20 07:15:00|20.12|18.2|20.1|18.18|20.16|18.24|20.08|18.17|0
1760944800000|2025-10-20 07:20:00|20.09|18.17|20.09|18.18|20.11|18.2|20.06|18.15|0
1760945100000|2025-10-20 07:25:00|20.08|18.17|20.08|18.17|20.18|18.26|20.06|18.15|0
1760945400000|2025-10-20 07:30:00|20.09|18.18|20.03|18.12|20.11|18.2|20.02|18.11|0
1760945700000|2025-10-20 07:35:00|20.02|18.11|19.96|18.06|20.05|18.14|19.91|18.01|0
1760946000000|2025-10-20 07:40:00|19.94|18.04|19.98|18.08|20.01|18.1|19.9|18.01|0
1760946300000|2025-10-20 07:45:00|19.99|18.09|20.09|18.17|20.1|18.19|19.97|18.07|0
1760946600000|2025-10-20 07:50:00|20.08|18.18|20.1|18.19|20.1|18.19|20.02|18.11|0
1760946900000|2025-10-20 07:55:00|20.11|18.18|20.1|18.18|20.16|18.24|20.06|18.15|0
1760947200000|2025-10-20 08:00:00|20.09|18.17|20.15|18.23|20.16|18.24|20.07|18.16|0
1760947500000|2025-10-20 08:05:00|20.14|18.22|20.2|18.28|20.22|18.3|20.12|18.2|0
1760947800000|2025-10-20 08:10:00|20.21|18.27|20.29|18.36|20.33|18.39|20.2|18.27|0
1760948100000|2025-10-20 08:15:00|20.3|18.37|20.3|18.36|20.32|18.38|20.19|18.27|0
1760948400000|2025-10-20 08:20:00|20.29|18.38|20.31|18.38|20.33|18.39|20.25|18.32|0
1760948700000|2025-10-20 08:25:00|20.32|18.37|20.31|18.37|20.32|18.38|20.28|18.35|0
1760949000000|2025-10-20 08:30:00|20.3|18.38|20.3|18.36|20.32|18.38|20.27|18.34|0
1760949300000|2025-10-20 08:35:00|20.29|18.37|20.3|18.36|20.35|18.41|20.26|18.33|0
1760949600000|2025-10-20 08:40:00|20.31|18.37|20.34|18.4|20.34|18.4|20.26|18.33|0
1760949900000|2025-10-20 08:45:00|20.33|18.41|20.43|18.48|20.43|18.48|20.29|18.35|0
1760950200000|2025-10-20 08:50:00|20.42|18.46|20.46|18.51|20.46|18.51|20.39|18.45|0
1760950500000|2025-10-20 08:55:00|20.45|18.52|20.4|18.45|20.47|18.52|20.38|18.44|0
1760950800000|2025-10-20 09:00:00|20.42|18.46|20.44|18.5|20.58|18.62|20.42|18.46|0
1760951100000|2025-10-20 09:05:00|20.45|18.49|20.51|18.56|20.55|18.59|20.44|18.49|0
1760951400000|2025-10-20 09:10:00|20.5|18.55|20.5|18.54|20.51|18.56|20.43|18.48|0
1760951700000|2025-10-20 09:15:00|20.49|18.55|20.45|18.5|20.51|18.56|20.42|18.48|0
1760952000000|2025-10-20 09:20:00|20.44|18.49|20.39|18.45|20.46|18.51|20.37|18.43|0
1760952300000|2025-10-20 09:25:00|20.38|18.44|20.41|18.46|20.41|18.47|20.33|18.4|0
1760952600000|2025-10-20 09:30:00|20.4|18.47|20.4|18.46|20.44|18.49|20.37|18.43|0
1760952900000|2025-10-20 09:35:00|20.39|18.45|20.44|18.49|20.47|18.52|20.38|18.44|0
1760953200000|2025-10-20 09:40:00|20.43|18.5|20.47|18.52|20.47|18.52|20.36|18.42|0
1760953500000|2025-10-20 09:45:00|20.46|18.51|20.54|18.58|20.57|18.61|20.44|18.49|0
1760953800000|2025-10-20 09:50:00|20.53|18.57|20.49|18.54|20.57|18.61|20.49|18.54|0
1760954100000|2025-10-20 09:55:00|20.48|18.53|20.48|18.53|20.51|18.56|20.47|18.52|0
1760954400000|2025-10-20 10:00:00|20.49|18.54|20.57|18.61|20.57|18.61|20.43|18.49|0
1760954700000|2025-10-20 10:05:00|20.56|18.6|20.56|18.6|20.57|18.61|20.48|18.53|0
1760955000000|2025-10-20 10:10:00|20.55|18.59|20.55|18.59|20.57|18.61|20.48|18.53|0
1760955300000|2025-10-20 10:15:00|20.54|18.6|20.5|18.55|20.54|18.6|20.47|18.52|0
1760955600000|2025-10-20 10:20:00|20.49|18.54|20.5|18.55|20.53|18.57|20.48|18.53|0
1760955900000|2025-10-20 10:25:00|20.51|18.56|20.5|18.55|20.53|18.57|20.47|18.52|0
1760956200000|2025-10-20 10:30:00|20.51|18.56|20.4|18.46|20.51|18.56|20.39|18.45|0
1760956500000|2025-10-20 10:35:00|20.39|18.45|20.39|18.45|20.42|18.47|20.38|18.44|0
1760956800000|2025-10-20 10:40:00|20.38|18.44|20.46|18.51|20.51|18.56|20.33|18.39|0
1760957100000|2025-10-20 10:45:00|20.45|18.5|20.62|18.66|20.72|18.75|20.45|18.5|0
1760957400000|2025-10-20 10:50:00|20.6|18.63|20.73|18.75|20.82|18.83|20.59|18.63|0
1760957700000|2025-10-20 10:55:00|20.75|18.77|20.79|18.81|20.79|18.81|20.68|18.71|0
1760958000000|2025-10-20 11:00:00|20.77|18.79|20.7|18.73|20.8|18.82|20.68|18.71|0
1760958300000|2025-10-20 11:05:00|20.69|18.72|20.6|18.64|20.73|18.75|20.59|18.63|0
1760958600000|2025-10-20 11:10:00|20.59|18.63|20.55|18.59|20.62|18.66|20.5|18.55|0
1760958900000|2025-10-20 11:15:00|20.56|18.6|20.5|18.55|20.56|18.61|20.43|18.48|0
1760959200000|2025-10-20 11:20:00|20.51|18.54|20.5|18.55|20.52|18.57|20.48|18.53|0
1760959500000|2025-10-20 11:25:00|20.49|18.54|20.4|18.46|20.51|18.56|20.38|18.44|0
1760959800000|2025-10-20 11:30:00|20.41|18.47|20.39|18.45|20.44|18.49|20.38|18.44|0
1760960100000|2025-10-20 11:35:00|20.38|18.44|20.29|18.35|20.42|18.48|20.27|18.34|0
1760960400000|2025-10-20 11:40:00|20.28|18.34|20.33|18.4|20.37|18.43|20.27|18.34|0
1760960700000|2025-10-20 11:45:00|20.36|18.42|20.29|18.36|20.36|18.42|20.26|18.33|0
1760961000000|2025-10-20 11:50:00|20.28|18.35|20.23|18.3|20.3|18.37|20.2|18.28|0
1760961300000|2025-10-20 11:55:00|20.24|18.31|20.12|18.21|20.25|18.32|20.11|18.19|0
1760961600000|2025-10-20 12:00:00|20.14|18.23|20.19|18.27|20.23|18.3|20.14|18.22|0
1760961900000|2025-10-20 12:05:00|20.2|18.28|20.16|18.24|20.22|18.29|20.16|18.24|0
1760962200000|2025-10-20 12:10:00|20.17|18.25|20.14|18.22|20.17|18.25|20.11|18.19|0
1760962500000|2025-10-20 12:15:00|20.15|18.23|20.17|18.24|20.21|18.29|20.13|18.21|0
1760962800000|2025-10-20 12:20:00|20.16|18.26|20.09|18.18|20.18|18.26|20.02|18.12|0
1760963100000|2025-10-20 12:25:00|20.08|18.17|20.08|18.17|20.11|18.2|20.07|18.15|0
1760963400000|2025-10-20 12:30:00|16.13|14.59|20.01|18.11|20.09|18.18|16.13|14.59|0
1760963700000|2025-10-20 12:35:00|20.02|18.1|20.01|18.1|20.03|18.12|20|18.09|0
1760964000000|2025-10-20 12:40:00|20|18.09|19.98|18.07|20|18.09|19.95|18.05|0
1760964300000|2025-10-20 12:45:00|19.97|18.06|19.77|17.89|19.97|18.06|19.66|17.79|0
1760964600000|2025-10-20 12:50:00|19.78|17.88|19.77|17.88|19.8|17.91|19.73|17.85|0
1760964900000|2025-10-20 12:55:00|19.76|17.89|19.66|17.79|19.79|17.9|19.64|17.77|0
1760965200000|2025-10-20 13:00:00|19.65|17.78|19.56|17.7|19.67|17.8|15.9|14.38|0
1760965500000|2025-10-20 13:05:00|19.57|17.71|19.56|17.7|19.62|17.76|19.55|17.69|0
1760965800000|2025-10-20 13:10:00|19.55|17.69|19.62|17.76|19.63|17.76|19.55|17.69|0
1760966100000|2025-10-20 13:15:00|19.63|17.77|19.57|17.7|19.64|17.77|19.54|17.68|0
1760966400000|2025-10-20 13:20:00|19.56|17.71|19.58|17.72|19.59|17.73|19.53|17.67|0
1760966700000|2025-10-20 13:25:00|19.59|14.17|15.65|14.16|19.59|14.17|15.64|14.15|0
1760967000000|2025-10-20 13:30:00|19.55|17.69|19.22|17.39|19.55|17.69|19.2|17.37|0
1760967300000|2025-10-20 13:35:00|19.23|17.4|19.06|17.25|19.29|17.45|19.02|17.21|0
1760967600000|2025-10-20 13:40:00|19.02|17.24|19.09|17.27|19.13|17.3|18.92|17.12|0
1760967900000|2025-10-20 13:45:00|19.07|17.25|18.9|17.1|19.08|17.26|18.84|17.04|0
1760968200000|2025-10-20 13:50:00|18.83|17.04|18.77|16.98|18.88|17.08|18.65|16.87|0
1760968500000|2025-10-20 13:55:00|18.78|17|18.83|17.04|18.98|17.17|18.77|16.98|0
1760968800000|2025-10-20 14:00:00|18.81|17.03|18.62|16.84|18.87|17.07|18.59|16.82|0
1760969100000|2025-10-20 14:05:00|18.61|16.85|18.45|16.69|18.64|16.87|18.41|16.66|0
1760969400000|2025-10-20 14:10:00|18.41|16.66|18.42|16.66|18.46|16.71|18.31|16.57|0
1760969700000|2025-10-20 14:15:00|18.43|16.67|18.48|16.72|18.55|16.79|18.36|16.61|0
1760970000000|2025-10-20 14:20:00|18.47|16.71|18.31|16.57|18.48|16.72|18.27|16.53|0
1760970300000|2025-10-20 14:25:00|18.3|16.56|18.16|16.43|18.31|16.57|18.09|16.37|0
1760970600000|2025-10-20 14:30:00|18.14|16.42|18.24|16.5|18.26|16.52|18.1|16.37|0
1760970900000|2025-10-20 14:35:00|18.25|16.51|18.19|16.46|18.26|16.52|18.19|16.46|0
1760971200000|2025-10-20 14:40:00|18.2|16.47|18.01|16.3|18.21|16.48|17.95|16.24|0
1760971500000|2025-10-20 14:45:00|18.02|16.28|17.84|16.14|18.02|16.28|17.83|16.14|0
1760971800000|2025-10-20 14:50:00|17.83|16.15|17.82|16.12|17.94|16.23|17.82|16.12|0
1760972100000|2025-10-20 14:55:00|17.81|16.11|17.83|16.13|17.85|16.15|17.73|16.04|0
1760972400000|2025-10-20 15:00:00|17.82|16.12|17.87|16.17|17.92|16.21|17.8|16.1|0
1760972700000|2025-10-20 15:05:00|17.88|16.18|17.86|16.16|17.93|16.22|17.79|16.1|0
1760973000000|2025-10-20 15:10:00|17.87|16.15|18|16.28|18.01|16.3|17.8|16.1|0
1760973300000|2025-10-20 15:15:00|17.98|16.29|18.03|16.31|18.06|16.34|17.95|16.24|0
1760973600000|2025-10-20 15:20:00|18.02|16.3|17.92|16.21|18.03|16.3|17.89|16.19|0
1760973900000|2025-10-20 15:25:00|17.91|16.22|17.9|16.2|17.96|16.25|17.88|16.17|0
1760974200000|2025-10-20 15:30:00|17.89|16.19|17.93|16.22|17.95|16.24|17.87|16.17|0
1760974500000|2025-10-20 15:35:00|17.92|16.21|18.02|16.3|18.05|16.33|17.89|16.18|0
1760974800000|2025-10-20 15:40:00|18|16.29|17.96|16.25|18.06|16.34|17.95|16.24|0
1760975100000|2025-10-20 15:45:00|17.97|16.26|17.91|16.21|18.05|16.33|17.89|16.19|0
1760975400000|2025-10-20 15:50:00|17.92|16.22|18.03|16.31|18.11|16.38|17.89|16.19|0
1760975700000|2025-10-20 15:55:00|18.04|16.32|18.17|16.44|18.2|16.47|17.99|16.28|0
1760976000000|2025-10-20 16:00:00|18.16|16.43|18.16|16.43|18.2|16.47|18.06|16.34|0
1760976300000|2025-10-20 16:05:00|18.17|16.44|18.13|16.4|18.17|16.44|18.04|16.32|0
1760976600000|2025-10-20 16:10:00|18.14|16.41|18.23|16.49|18.25|16.51|18.09|16.37|0
1760976900000|2025-10-20 16:15:00|18.22|16.48|18.13|16.4|18.22|16.49|18.13|16.4|0
1760977200000|2025-10-20 16:20:00|18.15|16.41|18.18|16.45|18.2|16.47|18.11|16.38|0
1760977500000|2025-10-20 16:25:00|18.17|16.44|18.01|16.3|18.19|16.46|17.96|16.25|0
1760977800000|2025-10-20 16:30:00|18|16.29|18.01|16.3|18.06|16.34|17.99|16.27|0
1760978100000|2025-10-20 16:35:00|18.03|16.31|18.07|16.35|18.19|16.46|18|16.28|0
1760978400000|2025-10-20 16:40:00|18.06|16.34|18.07|16.35|18.1|16.38|18.02|16.3|0
1760978700000|2025-10-20 16:45:00|18.06|16.34|17.94|16.24|18.1|16.37|17.94|16.24|0
1760979000000|2025-10-20 16:50:00|17.95|16.26|18.03|16.31|18.03|16.32|17.95|16.24|0
1760979300000|2025-10-20 16:55:00|17.97|16.26|17.92|16.21|18.03|16.32|17.92|16.21|0
1760979600000|2025-10-20 17:00:00|17.91|16.22|17.76|16.07|17.93|16.22|17.74|16.05|0
1760979900000|2025-10-20 17:05:00|17.75|16.06|17.76|16.07|17.8|16.1|17.72|16.04|0
1760980200000|2025-10-20 17:10:00|17.75|16.06|17.77|16.08|17.78|16.09|17.75|16.06|0
1760980500000|2025-10-20 17:15:00|17.78|16.07|17.67|15.98|17.78|16.08|17.62|15.94|0
1760980800000|2025-10-20 17:20:00|17.68|15.99|17.65|15.97|17.69|16.01|17.63|15.96|0
1760981100000|2025-10-20 17:25:00|17.66|15.98|17.72|16.03|17.75|16.06|17.66|15.98|0
1760981400000|2025-10-20 17:30:00|17.71|16.02|17.81|16.12|17.82|16.13|17.7|16.02|0
1760981700000|2025-10-20 17:35:00|17.82|16.11|17.71|16.02|17.82|16.12|17.7|16.01|0
1760982000000|2025-10-20 17:40:00|17.7|16.01|17.72|16.03|17.73|16.04|17.64|15.96|0
1760982300000|2025-10-20 17:45:00|17.71|16.04|17.7|16.01|17.74|16.05|17.68|16|0
1760982600000|2025-10-20 17:50:00|17.71|16.02|17.82|16.13|17.83|16.13|17.7|16.01|0
1760982900000|2025-10-20 17:55:00|17.83|16.12|17.8|16.1|17.84|16.14|17.78|16.09|0
1760983200000|2025-10-20 18:00:00|17.79|16.11|17.75|16.06|17.82|16.12|17.73|16.05|0
1760983500000|2025-10-20 18:05:00|17.73|16.05|17.65|15.97|17.74|16.05|17.65|15.97|0
1760983800000|2025-10-20 18:10:00|17.64|15.96|17.67|15.98|17.73|16.04|17.64|15.96|0
1760984100000|2025-10-20 18:15:00|17.66|15.97|17.7|16.01|17.72|16.03|17.65|15.97|0
1760984400000|2025-10-20 18:20:00|17.69|15.97|17.66|15.97|17.73|16.04|17.65|15.97|0
1760984700000|2025-10-20 18:25:00|17.71|15.98|17.7|16.02|17.75|16.06|17.69|15.98|0
1760985000000|2025-10-20 18:30:00|17.69|16.01|17.71|16.02|17.77|16.08|17.69|16|0
1760985300000|2025-10-20 18:35:00|17.7|16.01|17.76|16.07|17.77|16.08|17.69|16.01|0
1760985600000|2025-10-20 18:40:00|17.77|16.08|17.75|16.06|17.79|16.09|17.74|16.05|0
1760985900000|2025-10-20 18:45:00|17.76|16.07|17.82|16.13|17.88|16.18|17.76|16.07|0
1760986200000|2025-10-20 18:50:00|17.81|16.12|17.82|16.12|17.88|16.18|17.79|16.1|0
1760986500000|2025-10-20 18:55:00|17.8|16.11|17.72|16.03|17.82|16.12|17.69|16.01|0
1760986800000|2025-10-20 19:00:00|17.71|16.04|17.72|16.04|17.72|16.04|17.66|15.98|0
1760987100000|2025-10-20 19:05:00|17.71|16.03|17.66|15.98|17.72|16.04|17.64|15.96|0
1760987400000|2025-10-20 19:10:00|17.67|15.99|17.71|16.02|17.74|16.05|17.67|15.99|0
1760987700000|2025-10-20 19:15:00|17.7|16.03|17.82|16.12|17.82|16.13|17.7|16.02|0
1760988000000|2025-10-20 19:20:00|17.83|16.13|17.81|16.12|17.84|16.14|17.78|16.09|0
1760988300000|2025-10-20 19:25:00|17.8|16.11|17.72|16.03|17.82|16.13|17.7|16.01|0
1760988600000|2025-10-20 19:30:00|17.73|16.04|17.76|16.07|17.78|16.09|17.7|16.01|0
1760988900000|2025-10-20 19:35:00|17.77|16.08|17.74|16.05|17.79|16.09|17.7|16.02|0
1760989200000|2025-10-20 19:40:00|17.76|16.07|17.82|16.13|17.87|16.17|17.75|16.06|0
1760989500000|2025-10-20 19:45:00|17.81|16.12|17.65|15.97|17.82|16.13|17.64|15.96|0
1760989800000|2025-10-20 19:50:00|17.63|15.96|17.66|15.97|17.73|16.05|17.63|15.95|0
1760990100000|2025-10-20 19:55:00|17.67|15.98|17.8|16.1|17.8|16.1|17.67|15.97|0
1760990400000|2025-10-20 20:00:00|17.77|16.08|17.81|16.11|17.85|16.15|17.77|16.08|0
1760990700000|2025-10-20 20:05:00|17.82|16.12|17.75|16.06|17.83|16.13|17.74|16.05|0
1760991000000|2025-10-20 20:10:00|17.76|16.07|17.67|15.98|17.77|16.08|17.64|15.96|0
1760991300000|2025-10-20 20:15:00|17.66|15.99|17.66|15.98|17.67|15.99|17.63|15.95|0
1760991600000|2025-10-20 20:20:00|17.65|15.97|17.6|15.93|17.65|15.97|17.59|15.91|0
1760991900000|2025-10-20 20:25:00|17.59|15.92|17.6|15.93|17.61|15.93|17.59|15.92|0
1760992200000|2025-10-20 20:30:00|17.61|15.92|17.62|15.94|17.62|15.94|17.59|15.92|0
1760992500000|2025-10-20 20:35:00|17.61|15.93|17.61|15.93|17.62|15.94|17.59|15.92|0
1760992800000|2025-10-20 20:40:00|17.6|15.92|17.59|15.91|17.61|15.94|17.44|15.78|0
1760993100000|2025-10-20 20:45:00|17.6|15.92|17.59|15.92|17.6|15.93|17.59|15.91|0
1760993400000|2025-10-20 20:50:00|17.6|15.93|17.6|15.93|17.61|15.94|17.59|15.92|0
1760993700000|2025-10-20 20:55:00|17.59|15.92|17.55|15.88|17.59|15.93|17.55|15.88|0
1760994000000|2025-10-20 21:00:00|17.57|15.9|17.54|15.87|17.58|15.91|17.54|15.87|0
1760994300000|2025-10-20 21:05:00|17.55|15.88|17.54|15.87|17.55|15.88|17.51|15.84|0
1760994600000|2025-10-20 21:10:00|17.55||17.54||17.55||17.54||0
1760994900000|2025-10-20 21:15:00|17.53|15.86|17.54|15.87|17.54|15.87|17.53|15.86|0
1760995800000|2025-10-20 21:30:00|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1760996400000|2025-10-20 21:40:00|17.52|15.85|17.53|15.86|17.53|15.86|17.52|15.85|0
1760997300000|2025-10-20 21:55:00|17.54|15.87|17.53|15.86|17.54|15.87|17.53|15.86|0
1760997600000|2025-10-20 22:00:00|17.57|15.89|17.59|15.92|17.6|15.92|17.54|15.87|0
1760997900000|2025-10-20 22:05:00|17.58|15.91|17.6|15.92|17.63|15.96|17.58|15.9|0
1760998200000|2025-10-20 22:10:00|17.61|15.93|17.62|15.95|17.62|15.95|17.58|15.91|0
1760998500000|2025-10-20 22:15:00|17.61|15.94|17.57|15.9|17.61|15.94|17.57|15.89|0
1760998800000|2025-10-20 22:20:00|17.59|15.91|17.57|15.9|17.61|15.94|17.57|15.89|0
1760999100000|2025-10-20 22:25:00|17.56|15.89|17.57|15.89|17.57|15.9|17.53|15.86|0
1760999400000|2025-10-20 22:30:00|17.56|15.9|17.6|15.92|17.62|15.94|17.55|15.88|0
1760999700000|2025-10-20 22:35:00|17.59|15.91|17.61|15.93|17.62|15.95|17.59|15.91|0
1761000000000|2025-10-20 22:40:00|17.6|15.92|17.58|15.91|17.6|15.92|17.57|15.89|0
1761000300000|2025-10-20 22:45:00|17.57|15.9|17.6|15.92|17.6|15.93|17.57|15.89|0
1761000600000|2025-10-20 22:50:00|17.59|15.93|17.59|15.91|17.59|15.93|17.57|15.89|0
1761000900000|2025-10-20 22:55:00|17.58|15.92|17.6|15.92|17.61|15.93|17.58|15.91|0
1761001200000|2025-10-20 23:00:00|17.59|15.91|17.56|15.88|17.6|15.92|17.54|15.87|0
1761001500000|2025-10-20 23:05:00|17.55|15.89|17.54|15.87|17.57|15.9|17.54|15.87|0
1761001800000|2025-10-20 23:10:00|17.53|15.86|17.53|15.86|17.53|15.86|17.49|15.82|0
1761002100000|2025-10-20 23:15:00|17.54|15.87|17.57|15.9|17.59|15.91|17.54|15.87|0
1761002400000|2025-10-20 23:20:00|17.56|15.89|17.54|15.87|17.56|15.89|17.53|15.86|0
1761002700000|2025-10-20 23:25:00|17.53|15.86|17.5|15.84|17.55|15.87|17.5|15.84|0
1761003000000|2025-10-20 23:30:00|17.51|15.83|17.49|15.82|17.53|15.86|17.49|15.82|0
1761003300000|2025-10-20 23:35:00|17.5|15.83|17.53|15.86|17.54|15.87|17.49|15.83|0
1761003600000|2025-10-20 23:40:00|17.54|15.87|17.55|15.88|17.57|15.9|17.53|15.86|0
1761003900000|2025-10-20 23:45:00|17.56|15.89|17.59|15.91|17.61|15.93|17.56|15.89|0
1761004200000|2025-10-20 23:50:00|17.6|15.92|17.61|15.93|17.61|15.94|17.58|15.91|0
1761004500000|2025-10-20 23:55:00|17.6|15.92|17.57|15.9|17.6|15.93|17.57|15.9|0
1761004800000|2025-10-21 00:00:00|17.58|15.91|17.61|15.93|17.62|15.94|17.53|15.86|0
1761005100000|2025-10-21 00:05:00|17.62|15.94|17.61|15.94|17.62|15.94|17.57|15.9|0
1761005400000|2025-10-21 00:10:00|17.6|15.93|17.56|15.89|17.61|15.93|17.51|15.84|0
1761005700000|2025-10-21 00:15:00|17.55|15.88|17.49|15.82|17.55|15.89|17.47|15.8|0
1761006000000|2025-10-21 00:20:00|17.48|15.83|17.49|15.82|17.51|15.84|17.48|15.82|0
1761006300000|2025-10-21 00:25:00|17.48|15.81|17.5|15.83|17.51|15.84|17.46|15.79|0
1761006600000|2025-10-21 00:30:00|17.48|15.81|17.49|15.82|17.52|15.85|17.47|15.8|0
1761006900000|2025-10-21 00:35:00|17.5|15.83|17.5|15.83|17.51|15.84|17.49|15.82|0
1761007200000|2025-10-21 00:40:00|17.49|15.82|17.51|15.84|17.51|15.84|17.48|15.82|0
1761007500000|2025-10-21 00:45:00|17.5|15.83|17.51|15.84|17.51|15.85|17.48|15.82|0
1761007800000|2025-10-21 00:50:00|17.5|15.83|17.49|15.83|17.51|15.84|17.49|15.83|0
1761008100000|2025-10-21 00:55:00|17.5|15.84|17.48|15.82|17.51|15.84|17.48|15.82|0
1761008400000|2025-10-21 01:00:00|17.49|15.83|17.5|15.83|17.52|15.85|17.44|15.78|0
1761008700000|2025-10-21 01:05:00|17.49|15.82|17.5|15.83|17.51|15.84|17.48|15.81|0
1761009000000|2025-10-21 01:10:00|17.51|15.84|17.45|15.79|17.51|15.84|17.44|15.78|0
1761009300000|2025-10-21 01:15:00|17.44|15.78|17.44|15.78|17.45|15.79|17.44|15.78|0
1761009600000|2025-10-21 01:20:00|17.43|15.77|17.45|15.79|17.47|15.8|17.42|15.76|0
1761009900000|2025-10-21 01:25:00|17.46|15.8|17.44|15.78|17.47|15.81|17.43|15.77|0
1761010200000|2025-10-21 01:30:00|17.43|15.77|17.46|15.8|17.47|15.8|17.43|15.77|0
1761010500000|2025-10-21 01:35:00|17.47|15.79|17.49|15.83|17.5|15.83|17.44|15.78|0
1761010800000|2025-10-21 01:40:00|17.48|15.82|17.5|15.83|17.51|15.85|17.48|15.82|0
1761011100000|2025-10-21 01:45:00|17.49|15.84|17.46|15.79|17.51|15.85|17.44|15.78|0
1761011400000|2025-10-21 01:50:00|17.45|15.78|17.45|15.78|17.47|15.81|17.43|15.77|0
1761011700000|2025-10-21 01:55:00|17.43|15.79|17.44|15.78|17.46|15.8|17.42|15.76|0
1761012000000|2025-10-21 02:00:00|17.45|15.79|17.45|15.79|17.46|15.8|17.42|15.76|0
1761012300000|2025-10-21 02:05:00|17.46|15.78|17.45|15.79|17.47|15.8|17.43|15.77|0
1761012600000|2025-10-21 02:10:00|17.44|15.78|17.45|15.79|17.47|15.8|17.43|15.77|0
1761012900000|2025-10-21 02:15:00|17.44|15.78|17.45|15.79|17.46|15.79|17.44|15.77|0
1761013200000|2025-10-21 02:20:00|17.44|15.78|17.45|15.79|17.47|15.8|17.44|15.78|0
1761013500000|2025-10-21 02:25:00|17.46|15.8|17.39|15.73|17.46|15.8|17.39|15.73|0
1761013800000|2025-10-21 02:30:00|17.38|15.74|17.4|15.74|17.41|15.76|17.38|15.73|0
1761014100000|2025-10-21 02:35:00|17.41|15.75|17.41|15.75|17.42|15.76|17.38|15.72|0
1761014400000|2025-10-21 02:40:00|17.4|15.74|17.41|15.75|17.42|15.76|17.39|15.73|0
1761014700000|2025-10-21 02:45:00|17.4|15.74|17.46|15.8|17.47|15.8|17.4|15.74|0
1761015000000|2025-10-21 02:50:00|17.47|15.81|17.45|15.79|17.47|15.81|17.44|15.78|0
1761015300000|2025-10-21 02:55:00|17.46|15.8|17.45|15.79|17.46|15.8|17.43|15.77|0
1761015600000|2025-10-21 03:00:00|17.44|15.78|17.43|15.77|17.46|15.8|17.42|15.76|0
1761015900000|2025-10-21 03:05:00|17.42|15.76|17.44|15.78|17.45|15.79|17.42|15.76|0
1761016200000|2025-10-21 03:10:00|17.45|15.79|17.43|15.77|17.46|15.8|17.43|15.77|0
1761016500000|2025-10-21 03:15:00|17.45|15.79|17.44|15.78|17.46|15.8|17.44|15.78|0
1761016800000|2025-10-21 03:20:00|17.45|15.79|17.45|15.79|17.46|15.8|17.43|15.77|0
1761017100000|2025-10-21 03:25:00|17.44|15.78|17.46|15.79|17.46|15.8|17.43|15.77|0
1761017400000|2025-10-21 03:30:00|17.47|15.8|17.44|15.78|17.47|15.8|17.43|15.77|0
1761017700000|2025-10-21 03:35:00|17.45|15.79|17.44|15.78|17.46|15.8|17.43|15.77|0
1761018000000|2025-10-21 03:40:00|17.45|15.79|17.44|15.78|17.47|15.81|17.43|15.77|0
1761018300000|2025-10-21 03:45:00|17.43|15.77|17.56|15.89|17.57|15.89|17.43|15.77|0
1761018600000|2025-10-21 03:50:00|17.55|15.88|17.55|15.87|17.58|15.91|17.53|15.86|0
1761018900000|2025-10-21 03:55:00|17.54|15.88|17.55|15.88|17.57|15.9|17.53|15.86|0
1761019200000|2025-10-21 04:00:00|17.56|15.87|17.56|15.89|17.57|15.9|17.54|15.87|0
1761019500000|2025-10-21 04:05:00|17.57|15.88|17.56|15.89|17.57|15.89|17.55|15.87|0
1761019800000|2025-10-21 04:10:00|17.57|15.9|17.49|15.83|17.58|15.9|17.49|15.82|0
1761020100000|2025-10-21 04:15:00|17.48|15.82|17.5|15.83|17.51|15.84|17.48|15.82|0
1761020400000|2025-10-21 04:20:00|17.49|15.84|17.5|15.83|17.51|15.85|17.49|15.83|0
1761020700000|2025-10-21 04:25:00|17.49|15.82|17.51|15.84|17.51|15.85|17.47|15.81|0
1761021000000|2025-10-21 04:30:00|17.5|15.83|17.55|15.88|17.56|15.89|17.5|15.83|0
1761021300000|2025-10-21 04:35:00|17.56|15.89|17.56|15.88|17.56|15.89|17.53|15.86|0
1761021600000|2025-10-21 04:40:00|17.55|15.87|17.55|15.88|17.57|15.9|17.54|15.87|0
1761021900000|2025-10-21 04:45:00|17.54|15.87|17.55|15.88|17.58|15.9|17.54|15.87|0
1761022200000|2025-10-21 04:50:00|17.56|15.89|17.55|15.88|17.57|15.89|17.53|15.86|0
1761022500000|2025-10-21 04:55:00|17.56|15.89|17.53|15.86|17.63|15.95|17.53|15.86|0
1761022800000|2025-10-21 05:00:00|17.54|15.87|17.66|15.98|17.67|15.98|17.54|15.87|0
1761023100000|2025-10-21 05:05:00|17.67|15.99|17.6|15.93|17.68|15.99|17.58|15.9|0
1761023400000|2025-10-21 05:10:00|17.61|15.92|17.61|15.93|17.62|15.94|17.58|15.91|0
1761023700000|2025-10-21 05:15:00|17.6|15.92|17.61|15.93|17.62|15.94|17.59|15.91|0
1761024000000|2025-10-21 05:20:00|17.6|15.92|17.61|15.93|17.63|15.95|17.59|15.92|0
1761024300000|2025-10-21 05:25:00|17.62|15.94|17.67|15.99|17.67|15.99|17.58|15.91|0
1761024600000|2025-10-21 05:30:00|17.68|16|17.61|15.93|17.68|16|17.59|15.91|0
1761024900000|2025-10-21 05:35:00|17.6|15.92|17.71|16.03|17.71|16.03|17.58|15.91|0
1761025200000|2025-10-21 05:40:00|17.72|16.02|17.72|16.04|17.75|16.06|17.7|16.02|0
1761025500000|2025-10-21 05:45:00|17.73|16.03|17.71|16.02|17.74|16.05|17.7|16.01|0
1761025800000|2025-10-21 05:50:00|17.75|16.06|17.8|16.1|17.83|16.14|17.71|16.02|0
1761026100000|2025-10-21 05:55:00|17.81|16.12|17.75|16.06|17.84|16.14|17.74|16.05|0
1761026400000|2025-10-21 06:00:00|17.76|16.07|17.81|16.12|17.85|16.15|17.75|16.06|0
1761026700000|2025-10-21 06:05:00|17.82|16.11|17.87|16.17|17.94|16.23|17.82|16.11|0
1761027000000|2025-10-21 06:10:00|17.88|16.18|17.92|16.22|17.93|16.23|17.86|16.16|0
1761027300000|2025-10-21 06:15:00|17.93|16.24|17.89|16.18|17.95|16.24|17.87|16.17|0
1761027600000|2025-10-21 06:20:00|17.88|16.17|17.84|16.14|17.89|16.19|17.8|16.11|0
1761027900000|2025-10-21 06:25:00|17.85|16.15|17.83|16.14|17.86|16.15|17.81|16.11|0
1761028200000|2025-10-21 06:30:00|17.82|16.13|17.83|16.14|17.86|16.16|17.81|16.11|0
1761028500000|2025-10-21 06:35:00|17.84|16.13|17.84|16.14|17.86|16.16|17.81|16.11|0
1761028800000|2025-10-21 06:40:00|17.85|16.15|17.79|16.09|17.85|16.15|17.76|16.07|0
1761029100000|2025-10-21 06:45:00|17.78|16.1|17.8|16.1|17.85|16.15|17.77|16.07|0
1761029400000|2025-10-21 06:50:00|17.78|16.11|17.8|16.1|17.81|16.11|17.77|16.07|0
1761029700000|2025-10-21 06:55:00|17.78|16.11|17.79|16.1|17.8|16.11|17.78|16.08|0
1761030000000|2025-10-21 07:00:00|17.78|16.09|17.84|16.14|17.84|16.14|17.75|16.06|0
1761030300000|2025-10-21 07:05:00|17.85|16.15|17.88|16.18|17.93|16.22|17.81|16.12|0
1761030600000|2025-10-21 07:10:00|17.89|16.19|17.9|16.19|17.93|16.22|17.87|16.16|0
1761030900000|2025-10-21 07:15:00|17.91|16.2|17.89|16.18|17.92|16.21|17.87|16.17|0
1761031200000|2025-10-21 07:20:00|17.9|16.19|17.9|16.19|17.91|16.21|17.86|16.16|0
1761031500000|2025-10-21 07:25:00|17.89|16.18|17.78|16.09|17.9|16.19|17.76|16.07|0
1761031800000|2025-10-21 07:30:00|17.77|16.08|17.85|16.15|17.86|16.16|17.76|16.06|0
1761032100000|2025-10-21 07:35:00|17.84|16.14|17.8|16.11|17.84|16.15|17.76|16.07|0
1761032400000|2025-10-21 07:40:00|17.78|16.09|17.84|16.14|17.87|16.17|17.76|16.07|0
1761032700000|2025-10-21 07:45:00|17.85|16.15|17.83|16.14|17.86|16.16|17.81|16.12|0
1761033000000|2025-10-21 07:50:00|17.84|16.15|17.83|16.13|17.86|16.16|17.81|16.11|0
1761033300000|2025-10-21 07:55:00|17.84|16.14|17.84|16.14|17.86|16.16|17.81|16.11|0
1761033600000|2025-10-21 08:00:00|17.83|16.13|17.84|16.14|17.86|16.16|17.82|16.12|0
1761033900000|2025-10-21 08:05:00|17.83|16.13|17.78|16.09|17.87|16.16|17.78|16.08|0
1761034200000|2025-10-21 08:10:00|17.79|16.1|17.79|16.09|17.86|16.16|17.78|16.08|0
1761034500000|2025-10-21 08:15:00|17.8|16.1|17.9|16.19|17.92|16.21|17.79|16.09|0
1761034800000|2025-10-21 08:20:00|17.89|16.2|17.87|16.17|17.92|16.21|17.87|16.17|0
1761035100000|2025-10-21 08:25:00|17.9|16.19|17.87|16.17|17.9|16.2|17.87|16.17|0
1761035400000|2025-10-21 08:30:00|17.88|16.18|17.9|16.19|17.9|16.2|17.87|16.16|0
1761035700000|2025-10-21 08:35:00|17.89|16.2|17.89|16.19|17.91|16.21|17.88|16.17|0
1761036000000|2025-10-21 08:40:00|17.9|16.18|17.89|16.19|17.92|16.21|17.87|16.17|0
1761036300000|2025-10-21 08:45:00|17.9|16.18|17.89|16.18|17.91|16.2|17.87|16.17|0
1761036600000|2025-10-21 08:50:00|17.88|16.17|17.89|16.19|17.91|16.2|17.87|16.17|0
1761036900000|2025-10-21 08:55:00|17.88|16.18|17.89|16.19|17.9|16.2|17.87|16.17|0
1761037200000|2025-10-21 09:00:00|17.88|16.18|17.9|16.19|17.9|16.2|17.86|16.16|0
1761037500000|2025-10-21 09:05:00|17.89|16.2|17.88|16.18|17.9|16.2|17.86|16.16|0
1761037800000|2025-10-21 09:10:00|17.87|16.17|17.78|16.08|17.91|16.2|17.77|16.07|0
1761038100000|2025-10-21 09:15:00|17.8|16.09|17.79|16.09|17.8|16.1|17.76|16.07|0
1761038400000|2025-10-21 09:20:00|17.78|16.1|17.89|16.18|17.89|16.19|17.76|16.07|0
1761038700000|2025-10-21 09:25:00|17.87|16.17|17.78|16.09|17.89|16.18|17.75|16.06|0
1761039000000|2025-10-21 09:30:00|17.79|16.1|17.78|16.09|17.79|16.1|17.72|16.03|0
1761039300000|2025-10-21 09:35:00|17.79|16.1|17.8|16.1|17.81|16.11|17.77|16.08|0
1761039600000|2025-10-21 09:40:00|17.79|16.09|17.77|16.08|17.8|16.1|17.77|16.07|0
1761039900000|2025-10-21 09:45:00|17.78|16.09|17.8|16.1|17.81|16.11|17.75|16.06|0
1761040200000|2025-10-21 09:50:00|17.79|16.09|17.8|16.11|17.8|16.11|17.78|16.08|0
1761040500000|2025-10-21 09:55:00|17.81|16.1|17.79|16.09|17.81|16.11|17.78|16.09|0
1761040800000|2025-10-21 10:00:00|17.78|16.1|17.79|16.1|17.81|16.12|17.76|16.07|0
1761041100000|2025-10-21 10:05:00|17.8|16.09|17.79|16.1|17.81|16.12|17.77|16.08|0
1761041400000|2025-10-21 10:10:00|17.8|16.11|17.79|16.1|17.81|16.12|17.77|16.08|0
1761041700000|2025-10-21 10:15:00|17.78|16.09|17.78|16.08|17.85|16.15|17.78|16.08|0
1761042000000|2025-10-21 10:20:00|17.79|16.09|17.79|16.09|17.81|16.12|17.75|16.06|0
1761042300000|2025-10-21 10:25:00|17.78|16.1|17.78|16.09|17.81|16.12|17.78|16.08|0
1761042600000|2025-10-21 10:30:00|17.77|16.08|17.74|16.05|17.77|16.09|17.68|15.99|0
1761042900000|2025-10-21 10:35:00|17.75|16.06|17.75|16.06|17.76|16.07|17.7|16.02|0
1761043200000|2025-10-21 10:40:00|17.76|16.05|17.73|16.04|17.76|16.07|17.72|16.03|0
1761043500000|2025-10-21 10:45:00|17.74|16.05|17.74|16.05|17.76|16.07|17.72|16.03|0
1761043800000|2025-10-21 10:50:00|17.73|16.04|17.69|16|17.74|16.05|17.68|15.99|0
1761044100000|2025-10-21 10:55:00|17.66|15.98|17.73|16.04|17.75|16.06|17.66|15.97|0
1761044400000|2025-10-21 11:00:00|17.74|16.05|17.74|16.05|17.76|16.07|17.72|16.03|0
1761044700000|2025-10-21 11:05:00|17.75|16.06|17.73|16.04|17.76|16.07|17.71|16.03|0
1761045000000|2025-10-21 11:10:00|17.74|16.05|17.68|16|17.74|16.05|17.67|15.99|0
1761045300000|2025-10-21 11:15:00|17.67|15.99|17.62|15.95|17.69|16|17.61|15.93|0
1761045600000|2025-10-21 11:20:00|17.63|15.94|17.62|15.94|17.64|15.96|17.6|15.93|0
1761045900000|2025-10-21 11:25:00|17.63|15.95|17.62|15.94|17.64|15.96|17.61|15.93|0
1761046200000|2025-10-21 11:30:00|17.63|15.95|17.62|15.94|17.69|16|17.56|15.89|0
1761046500000|2025-10-21 11:35:00|17.63|15.95|17.64|15.96|17.65|15.97|17.51|15.84|0
1761046800000|2025-10-21 11:40:00|17.65|15.97|17.63|15.95|17.67|15.98|17.61|15.93|0
1761047100000|2025-10-21 11:45:00|17.62|15.94|17.59|15.91|17.65|15.97|17.56|15.89|0
1761047400000|2025-10-21 11:50:00|17.58|15.92|17.64|15.96|17.65|15.97|17.56|15.89|0
1761047700000|2025-10-21 11:55:00|17.63|15.95|17.63|15.95|17.65|15.97|17.6|15.92|0
1761048000000|2025-10-21 12:00:00|17.61|15.94|17.64|15.96|17.66|15.98|14.78|13.37|0
1761048300000|2025-10-21 12:05:00|17.63|15.97|17.62|15.94|17.66|15.98|17.62|15.94|0
1761048600000|2025-10-21 12:10:00|17.63|15.95|17.64|15.96|17.65|15.97|17.61|15.93|0
1761048900000|2025-10-21 12:15:00|17.65|15.97|17.63|15.95|17.66|15.97|17.62|15.94|0
1761049200000|2025-10-21 12:20:00|17.64|15.96|17.63|15.95|17.64|15.96|17.61|15.93|0
1761049500000|2025-10-21 12:25:00|17.64|15.96|17.61|15.93|17.66|15.97|17.61|15.93|0
1761049800000|2025-10-21 12:30:00|17.6|15.92|17.7|16.02|17.71|16.03|17.6|15.92|0
1761050100000|2025-10-21 12:35:00|17.69|16.01|17.69|16|17.7|16.01|17.62|15.94|0
1761050400000|2025-10-21 12:40:00|17.68|15.99|17.63|15.95|17.69|16.01|17.61|15.93|0
1761050700000|2025-10-21 12:45:00|17.62|15.96|17.64|15.96|17.65|15.97|17.62|15.94|0
1761051000000|2025-10-21 12:50:00|17.65|15.97|17.69|16.01|17.72|16.03|17.64|15.96|0
1761051300000|2025-10-21 12:55:00|17.68|16|17.69|16|17.71|16.03|17.63|15.95|0
1761051600000|2025-10-21 13:00:00|17.64|16.01|17.69|16.01|17.71|16.02|17.63|15.95|0
1761051900000|2025-10-21 13:05:00|17.68|16|17.73|16.04|17.73|16.04|17.64|15.96|0
1761052200000|2025-10-21 13:10:00|17.74|16.05|17.79|16.1|17.84|16.14|17.72|16.03|0
1761052500000|2025-10-21 13:15:00|17.78|16.09|17.8|16.1|17.81|16.11|17.72|16.04|0
1761052800000|2025-10-21 13:20:00|17.79|16.09|17.74|16.05|17.81|16.12|17.72|16.03|0
1761053100000|2025-10-21 13:25:00|17.73|16.04|17.73|16.04|17.74|16.05|17.73|16.04|0
1761053400000|2025-10-21 13:30:00|17.69|16|17.65|15.97|17.74|16.05|17.61|15.94|0
1761053700000|2025-10-21 13:35:00|17.66|15.98|17.64|15.96|17.72|16.04|17.62|15.94|0
1761054000000|2025-10-21 13:40:00|17.63|15.95|17.7|16.01|17.86|16.16|17.59|15.92|0
1761054300000|2025-10-21 13:45:00|17.71|16.02|17.81|16.11|17.93|16.22|17.7|16.01|0
1761054600000|2025-10-21 13:50:00|17.8|16.1|17.79|16.1|17.86|16.16|17.72|16.03|0
1761054900000|2025-10-21 13:55:00|17.78|16.09|17.88|16.18|17.99|16.28|17.78|16.09|0
1761055200000|2025-10-21 14:00:00|17.89|16.19|18.03|16.31|18.08|16.36|17.86|16.16|0
1761055500000|2025-10-21 14:05:00|17.99|16.27|17.92|16.21|18.01|16.29|17.78|16.09|0
1761055800000|2025-10-21 14:10:00|17.9|16.19|17.75|16.06|17.9|16.19|17.74|16.05|0
1761056100000|2025-10-21 14:15:00|17.76|16.07|17.56|15.88|17.8|16.1|17.54|15.87|0
1761056400000|2025-10-21 14:20:00|17.54|15.87|17.38|15.73|17.57|15.9|17.32|15.67|0
1761056700000|2025-10-21 14:25:00|17.39|15.72|17.61|15.93|17.63|15.95|17.35|15.7|0
1761057000000|2025-10-21 14:30:00|17.62|15.94|17.45|15.79|17.62|15.94|17.44|15.78|0
1761057300000|2025-10-21 14:35:00|17.44|15.78|17.17|15.54|17.44|15.78|17.13|15.5|0
1761057600000|2025-10-21 14:40:00|17.16|15.53|17.15|15.52|17.19|15.56|17.03|15.41|0
1761057900000|2025-10-21 14:45:00|17.14|15.51|17.05|15.42|17.21|15.57|17.02|15.4|0
1761058200000|2025-10-21 14:50:00|17.03|15.43|16.91|15.3|17.07|15.44|16.88|15.27|0
1761058500000|2025-10-21 14:55:00|16.92|15.31|16.75|15.16|16.92|15.31|16.73|15.14|0
1761058800000|2025-10-21 15:00:00|16.76|15.15|16.67|15.08|16.89|15.28|16.64|15.06|0
1761059100000|2025-10-21 15:05:00|16.66|15.09|16.65|15.07|16.74|15.14|16.61|15.03|0
1761059400000|2025-10-21 15:10:00|16.64|15.06|16.6|15.02|16.66|15.07|16.53|14.95|0
1761059700000|2025-10-21 15:15:00|16.61|15.03|16.73|15.14|16.79|15.19|16.59|15.01|0
1761060000000|2025-10-21 15:20:00|16.74|15.13|16.82|15.22|16.83|15.22|16.62|15.04|0
1761060300000|2025-10-21 15:25:00|16.81|15.2|16.89|15.28|16.94|15.33|16.79|15.19|0
1761060600000|2025-10-21 15:30:00|16.87|15.27|16.83|15.22|16.91|15.3|16.77|15.18|0
1761060900000|2025-10-21 15:35:00|16.84|15.24|16.99|15.37|17.06|15.44|16.83|15.22|0
1761061200000|2025-10-21 15:40:00|16.98|15.36|16.89|15.28|17.01|15.39|16.84|15.24|0
1761061500000|2025-10-21 15:45:00|16.88|15.27|16.79|15.19|16.88|15.28|16.78|15.18|0
1761061800000|2025-10-21 15:50:00|16.8|15.2|16.75|15.15|16.81|15.2|16.72|15.13|0
1761062100000|2025-10-21 15:55:00|16.76|15.16|16.75|15.16|16.77|15.17|16.72|15.13|0
1761062400000|2025-10-21 16:00:00|16.76|15.15|16.79|15.19|16.81|15.21|16.71|15.12|0
1761062700000|2025-10-21 16:05:00|16.78|15.18|16.74|15.14|16.83|15.22|16.73|15.14|0
1761063000000|2025-10-21 16:10:00|16.75|15.15|16.78|15.19|16.81|15.21|16.73|15.14|0
1761063300000|2025-10-21 16:15:00|16.75|15.15|16.74|15.15|16.83|15.23|16.73|15.14|0
1761063600000|2025-10-21 16:20:00|16.75|15.17|16.7|15.11|16.83|15.23|16.7|15.11|0
1761063900000|2025-10-21 16:25:00|16.69|15.1|16.69|15.1|16.75|15.16|16.67|15.08|0
1761064200000|2025-10-21 16:30:00|16.68|15.09|16.69|15.1|16.71|15.12|16.63|15.05|0
1761064500000|2025-10-21 16:35:00|16.64|15.06|16.75|15.15|16.77|15.17|16.64|15.05|0
1761064800000|2025-10-21 16:40:00|16.74|15.16|16.83|15.22|16.83|15.22|16.74|15.15|0
1761065100000|2025-10-21 16:45:00|16.82|15.21|16.77|15.18|16.82|15.22|16.69|15.1|0
1761065400000|2025-10-21 16:50:00|16.76|15.17|17.07|15.44|17.09|15.46|16.7|15.11|0
1761065700000|2025-10-21 16:55:00|17.06|15.43|17.3|15.66|17.3|15.66|17.06|15.43|0
1761066000000|2025-10-21 17:00:00|17.23|15.65|17.45|15.79|17.6|15.93|17.21|15.57|0
1761066300000|2025-10-21 17:05:00|17.44|15.78|17.28|15.64|17.47|15.8|17.17|15.54|0
1761066600000|2025-10-21 17:10:00|17.27|15.63|17.13|15.5|17.3|15.65|17.1|15.47|0
1761066900000|2025-10-21 17:15:00|17.14|15.51|17.3|15.65|17.32|15.67|17.11|15.48|0
1761067200000|2025-10-21 17:20:00|17.29|15.64|17.29|15.64|17.42|15.76|17.24|15.6|0
1761067500000|2025-10-21 17:25:00|17.3|15.65|17.33|15.68|17.41|15.75|17.28|15.64|0
1761067800000|2025-10-21 17:30:00|17.32|15.67|17.33|15.68|17.37|15.71|17.23|15.59|0
1761068100000|2025-10-21 17:35:00|17.34|15.69|17.28|15.63|17.42|15.76|17.27|15.63|0
1761068400000|2025-10-21 17:40:00|17.27|15.62|17.31|15.66|17.34|15.69|17.23|15.59|0
1761068700000|2025-10-21 17:45:00|17.3|15.65|17.21|15.57|17.31|15.66|17.16|15.52|0
1761069000000|2025-10-21 17:50:00|17.18|15.54|17.18|15.55|17.22|15.58|17.12|15.49|0
1761069300000|2025-10-21 17:55:00|17.17|15.54|17.08|15.45|17.17|15.54|17.01|15.39|0
1761069600000|2025-10-21 18:00:00|17.02|15.4|16.98|15.36|17.02|15.4|16.95|15.33|0
1761069900000|2025-10-21 18:05:00|16.99|15.37|16.98|15.36|17.04|15.42|16.95|15.34|0
1761070200000|2025-10-21 18:10:00|16.97|15.35|16.97|15.35|17.03|15.41|16.96|15.34|0
1761070500000|2025-10-21 18:15:00|16.98|15.36|17.07|15.45|17.1|15.47|16.96|15.34|0
1761070800000|2025-10-21 18:20:00|17.08|15.46|16.99|15.37|17.11|15.48|16.95|15.33|0
1761071100000|2025-10-21 18:25:00|16.98|15.36|16.98|15.36|16.99|15.37|16.92|15.31|0
1761071400000|2025-10-21 18:30:00|16.97|15.35|16.87|15.27|16.99|15.37|16.87|15.26|0
1761071700000|2025-10-21 18:35:00|16.86|15.26|16.87|15.26|16.96|15.34|16.86|15.25|0
1761072000000|2025-10-21 18:40:00|16.86|15.25|16.87|15.26|16.93|15.32|16.86|15.25|0
1761072300000|2025-10-21 18:45:00|16.86|15.25|16.87|15.26|16.89|15.28|16.83|15.23|0
1761072600000|2025-10-21 18:50:00|16.86|15.25|16.86|15.26|16.9|15.29|16.75|15.16|0
1761072900000|2025-10-21 18:55:00|16.85|15.25|16.92|15.31|16.95|15.33|16.81|15.21|0
1761073200000|2025-10-21 19:00:00|16.93|15.32|16.99|15.37|16.99|15.37|16.89|15.29|0
1761073500000|2025-10-21 19:05:00|17|15.38|16.97|15.36|17.03|15.41|16.95|15.33|0
1761073800000|2025-10-21 19:10:00|16.98|15.37|16.98|15.36|17|15.39|16.9|15.29|0
1761074100000|2025-10-21 19:15:00|16.97|15.37|16.87|15.26|17.01|15.39|16.86|15.25|0
1761074400000|2025-10-21 19:20:00|16.86|15.27|16.87|15.26|16.89|15.28|16.85|15.25|0
1761074700000|2025-10-21 19:25:00|16.86|15.27|16.87|15.27|16.94|15.33|16.85|15.24|0
1761075000000|2025-10-21 19:30:00|16.88|15.28|16.93|15.32|16.94|15.33|16.86|15.25|0
1761075300000|2025-10-21 19:35:00|16.92|15.31|16.98|15.36|16.99|15.37|16.86|15.25|0
1761075600000|2025-10-21 19:40:00|16.97|15.37|16.96|15.35|17.03|15.41|16.95|15.33|0
1761075900000|2025-10-21 19:45:00|16.95|15.34|16.92|15.31|17.01|15.39|16.91|15.3|0
1761076200000|2025-10-21 19:50:00|16.93|15.32|16.8|15.2|16.94|15.32|16.77|15.17|0
1761076500000|2025-10-21 19:55:00|16.82|15.22|17.06|15.44|17.07|15.45|16.81|15.21|0
1761076800000|2025-10-21 20:00:00|16.99|15.37|17.29|15.64|17.32|15.67|16.95|15.34|0
1761077100000|2025-10-21 20:05:00|17.3|15.65|17.22|15.58|17.31|15.66|17.18|15.54|0
1761077400000|2025-10-21 20:10:00|17.21|15.57|17.13|15.5|17.26|15.62|17.12|15.49|0
1761077700000|2025-10-21 20:15:00|17.12|15.49|17.09|15.47|17.13|15.5|17.05|15.42|0
1761078000000|2025-10-21 20:20:00|17.07|15.46|17.08|15.45|17.09|15.46|17.05|15.43|0
1761078300000|2025-10-21 20:25:00|17.09|15.46|17.06|15.44|17.09|15.46|17.06|15.43|0
1761078600000|2025-10-21 20:30:00|17.07|15.43|17.08|15.45|17.1|15.47|17.06|15.43|0
1761078900000|2025-10-21 20:35:00|17.07|15.44|17.07|15.44|17.09|15.46|17.06|15.43|0
1761079200000|2025-10-21 20:40:00|17.06|15.43|17.08|15.45|17.09|15.46|17.04|15.42|0
1761079500000|2025-10-21 20:45:00|17.07|15.46|17.08|15.45|17.11|15.48|17.06|15.44|0
1761079800000|2025-10-21 20:50:00|17.09|15.47|17.06|15.44|17.09|15.47|17.05|15.43|0
1761080100000|2025-10-21 20:55:00|17.07|15.45|17.1|15.47|17.1|15.47|17.06|15.44|0
1761080400000|2025-10-21 21:00:00|17.09|15.46|17.07|15.45|17.09|15.46|17.07|15.45|0
1761080700000|2025-10-21 21:05:00|17.08|15.44|17.1|15.47|17.11|15.48|17.07|15.44|0
1761081000000|2025-10-21 21:10:00|17.11|15.48|17.16|15.52|17.16|15.52|17.11|15.48|0
1761081300000|2025-10-21 21:15:00|17.15|15.51|17.13|15.5|17.15|15.51|17.13|15.5|0
1761081600000|2025-10-21 21:20:00|17.14|15.51|17.13|15.49|17.14|15.51|17.12|15.49|0
1761081900000|2025-10-21 21:25:00|17.12|15.48|17.11|15.48|17.13|15.5|17.11|15.48|0
1761082500000|2025-10-21 21:35:00|17.13|15.5|17.13|15.49|17.13|15.5|17.13|15.49|0
1761082800000|2025-10-21 21:40:00|17.11|15.48|17.08|15.45|17.11|15.48|17.05|15.42|0
1761083100000|2025-10-21 21:45:00|17.07|15.46|17.07|15.44|17.08|15.46|17.04|15.42|0
1761083400000|2025-10-21 21:50:00|17.06|15.45|17.05|15.43|17.07|15.45|17.01|15.39|0
1761083700000|2025-10-21 21:55:00|17.06|15.44|17.04|15.42|17.08|15.45|17.04|15.42|0
1761084000000|2025-10-21 22:00:00|16.94|15.33|17.02|15.4|17.04|15.42|16.94|15.33|0
1761084300000|2025-10-21 22:05:00|17.01|15.39|17.06|15.43|17.07|15.45|17.01|15.39|0
1761084600000|2025-10-21 22:10:00|17.05|15.42|17.05|15.42|17.07|15.44|17.04|15.42|0
1761084900000|2025-10-21 22:15:00|17.04|15.41|17|15.38|17.05|15.41|16.98|15.37|0
1761085200000|2025-10-21 22:20:00|16.99|15.37|17.02|15.4|17.03|15.41|16.99|15.37|0
1761085500000|2025-10-21 22:25:00|17.01|15.39|16.97|15.35|17.02|15.4|16.96|15.35|0
1761085800000|2025-10-21 22:30:00|16.96|15.34|16.98|15.36|17.03|15.41|16.94|15.33|0
1761086100000|2025-10-21 22:35:00|16.97|15.37|17.01|15.39|17.01|15.39|16.97|15.36|0
1761086400000|2025-10-21 22:40:00|17|15.38|17.01|15.39|17.01|15.39|16.98|15.36|0
1761086700000|2025-10-21 22:45:00|17|15.38|16.98|15.37|17.03|15.4|16.98|15.37|0
1761087000000|2025-10-21 22:50:00|16.99|15.38|17.01|15.39|17.02|15.4|16.99|15.37|0
1761087300000|2025-10-21 22:55:00|17.02|15.4|16.98|15.36|17.02|15.4|16.97|15.35|0
1761087600000|2025-10-21 23:00:00|16.97|15.37|17.06|15.44|17.07|15.44|16.97|15.37|0
1761087900000|2025-10-21 23:05:00|17.07|15.45|17.08|15.45|17.09|15.47|17.05|15.42|0
1761088200000|2025-10-21 23:10:00|17.09|15.46|17.07|15.44|17.09|15.46|17.05|15.43|0
1761088500000|2025-10-21 23:15:00|17.06|15.43|17.08|15.45|17.08|15.45|17.05|15.43|0
1761088800000|2025-10-21 23:20:00|17.07|15.44|17|15.38|17.09|15.46|16.98|15.37|0
1761089100000|2025-10-21 23:25:00|16.99|15.37|17.04|15.42|17.05|15.42|16.98|15.36|0
1761089400000|2025-10-21 23:30:00|17.05|15.43|17.07|15.44|17.08|15.45|17.04|15.41|0
1761089700000|2025-10-21 23:35:00|17.06|15.43|17.06|15.44|17.07|15.44|17.05|15.43|0
1761090000000|2025-10-21 23:40:00|17.07|15.45|17.07|15.44|17.08|15.45|17.06|15.44|0
1761090300000|2025-10-21 23:45:00|17.06|15.43|17.1|15.47|17.11|15.48|17.05|15.43|0
1761090600000|2025-10-21 23:50:00|17.09|15.48|17.09|15.46|17.12|15.49|17.09|15.46|0
1761090900000|2025-10-21 23:55:00|17.08|15.45|17.1|15.47|17.1|15.47|17.06|15.43|0
1761091200000|2025-10-22 00:00:00|17.09|15.46|17.04|15.42|17.13|15.5|17.04|15.41|0
1761091500000|2025-10-22 00:05:00|17.05|15.41|17.14|15.51|17.17|15.54|17.04|15.41|0
1761091800000|2025-10-22 00:10:00|17.15|15.5|17.08|15.45|17.15|15.51|17.05|15.42|0
1761092100000|2025-10-22 00:15:00|17.09|15.46|17.24|15.6|17.27|15.62|17.08|15.45|0
1761092400000|2025-10-22 00:20:00|17.23|15.59|17.22|15.58|17.26|15.62|17.21|15.58|0
1761092700000|2025-10-22 00:25:00|17.23|15.59|17.25|15.61|17.25|15.61|17.21|15.57|0
1761093000000|2025-10-22 00:30:00|17.24|15.6|17.25|15.61|17.26|15.62|17.2|15.56|0
1761093300000|2025-10-22 00:35:00|17.23|15.59|17.24|15.6|17.25|15.61|17.17|15.53|0
1761093600000|2025-10-22 00:40:00|17.25|15.61|17.35|15.7|17.35|15.7|17.22|15.58|0
1761093900000|2025-10-22 00:45:00|17.36|15.71|17.34|15.69|17.36|15.71|17.32|15.67|0
1761094200000|2025-10-22 00:50:00|17.35|15.7|17.34|15.69|17.36|15.71|17.31|15.66|0
1761094500000|2025-10-22 00:55:00|17.35|15.7|17.35|15.7|17.36|15.71|17.32|15.67|0
1761094800000|2025-10-22 01:00:00|17.34|15.69|17.34|15.69|17.36|15.71|17.31|15.66|0
1761095100000|2025-10-22 01:05:00|17.33|15.68|17.33|15.68|17.35|15.69|17.32|15.67|0
1761095400000|2025-10-22 01:10:00|17.32|15.67|17.32|15.67|17.35|15.7|17.31|15.66|0
1761095700000|2025-10-22 01:15:00|17.33|15.68|17.33|15.68|17.35|15.7|17.31|15.66|0
1761096000000|2025-10-22 01:20:00|17.32|15.67|17.34|15.69|17.34|15.69|17.31|15.66|0
1761096300000|2025-10-22 01:25:00|17.35|15.68|17.34|15.68|17.35|15.69|17.32|15.67|0
1761096600000|2025-10-22 01:30:00|17.33|15.69|17.35|15.7|17.37|15.71|17.32|15.67|0
1761096900000|2025-10-22 01:35:00|17.36|15.69|17.33|15.68|17.36|15.71|17.32|15.67|0
1761097200000|2025-10-22 01:40:00|17.34|15.69|17.34|15.69|17.36|15.71|17.32|15.67|0
1761097500000|2025-10-22 01:45:00|17.35|15.7|17.28|15.64|17.36|15.7|17.25|15.61|0
1761097800000|2025-10-22 01:50:00|17.29|15.63|17.27|15.63|17.29|15.64|17.27|15.62|0
1761098100000|2025-10-22 01:55:00|17.28|15.62|17.23|15.59|17.29|15.64|17.21|15.57|0
1761098400000|2025-10-22 02:00:00|17.22|15.58|17.25|15.61|17.26|15.61|17.22|15.58|0
1761098700000|2025-10-22 02:05:00|17.26|15.62|17.17|15.53|17.26|15.62|17.16|15.53|0
1761099000000|2025-10-22 02:10:00|17.18|15.54|17.18|15.55|17.19|15.55|17.17|15.53|0
1761099300000|2025-10-22 02:15:00|17.19|15.54|17.18|15.55|17.2|15.56|17.17|15.54|0
1761099600000|2025-10-22 02:20:00|17.19|15.5|17.13|15.5|17.19|15.55|17.12|15.49|0
1761099900000|2025-10-22 02:25:00|17.12|15.49|17.07|15.44|17.14|15.51|17.07|15.44|0
1761100200000|2025-10-22 02:30:00|17.09|15.45|17.08|15.45|17.09|15.46|17.07|15.44|0
1761100500000|2025-10-22 02:35:00|17.07|15.46|17.08|15.45|17.1|15.47|17.06|15.44|0
1761100800000|2025-10-22 02:40:00|17.07|15.46|17.08|15.45|17.09|15.46|17.07|15.44|0
1761101100000|2025-10-22 02:45:00|17.09|15.46|17.08|15.45|17.1|15.47|17.07|15.44|0
1761101400000|2025-10-22 02:50:00|17.09|15.46|17.08|15.45|17.09|15.46|17.08|15.45|0
1761101700000|2025-10-22 02:55:00|17.09|15.46|17.08|15.46|17.09|15.46|17.06|15.44|0
1761102000000|2025-10-22 03:00:00|17.09|15.45|17.09|15.46|17.1|15.47|17.07|15.45|0
1761102300000|2025-10-22 03:05:00|17.08|15.45|17.08|15.45|17.1|15.47|17.06|15.44|0
1761102600000|2025-10-22 03:10:00|17.09|15.46|17.12|15.49|17.14|15.51|17.06|15.44|0
1761102900000|2025-10-22 03:15:00|17.11|15.48|17.14|15.51|17.16|15.52|17.11|15.48|0
1761103200000|2025-10-22 03:20:00|17.16|15.52|17.14|15.51|17.16|15.53|17.11|15.48|0
1761103500000|2025-10-22 03:25:00|17.15|15.52|17.13|15.5|17.16|15.53|17.12|15.49|0
1761103800000|2025-10-22 03:30:00|17.12|15.49|17.14|15.51|17.14|15.51|17.11|15.48|0
1761104100000|2025-10-22 03:35:00|17.15|15.52|17.17|15.54|17.2|15.56|17.13|15.5|0
1761104400000|2025-10-22 03:40:00|17.18|15.53|17.17|15.54|17.19|15.55|17.16|15.53|0
1761104700000|2025-10-22 03:45:00|17.16|15.53|17.19|15.55|17.19|15.56|17.16|15.52|0
1761105000000|2025-10-22 03:50:00|17.18|15.54|17.11|15.48|17.19|15.55|17.11|15.48|0
1761105300000|2025-10-22 03:55:00|17.1|15.47|17.02|15.4|17.14|15.51|16.97|15.36|0
1761105600000|2025-10-22 04:00:00|17.01|15.39|16.93|15.31|17.02|15.4|16.9|15.29|0
1761105900000|2025-10-22 04:05:00|16.92|15.32|16.82|15.22|16.93|15.32|16.8|15.2|0
1761106200000|2025-10-22 04:10:00|16.81|15.21|16.81|15.21|16.85|15.24|16.8|15.2|0
1761106500000|2025-10-22 04:15:00|16.82|15.22|16.81|15.21|16.84|15.23|16.8|15.2|0
1761106800000|2025-10-22 04:20:00|16.8|15.2|16.85|15.24|16.85|15.24|16.8|15.2|0
1761107100000|2025-10-22 04:25:00|16.86|15.25|16.82|15.22|16.88|15.27|16.81|15.21|0
1761107400000|2025-10-22 04:30:00|16.83|15.23|16.82|15.22|16.84|15.23|16.8|15.2|0
1761107700000|2025-10-22 04:35:00|16.81|15.21|16.83|15.22|16.84|15.24|16.81|15.21|0
1761108000000|2025-10-22 04:40:00|16.82|15.23|16.82|15.22|16.83|15.23|16.81|15.2|0
1761108300000|2025-10-22 04:45:00|16.83|15.21|16.84|15.24|16.85|15.25|16.8|15.2|0
1761108600000|2025-10-22 04:50:00|16.81|15.23|16.82|15.22|16.84|15.24|16.79|15.19|0
1761108900000|2025-10-22 04:55:00|16.81|15.21|16.82|15.22|16.83|15.22|16.8|15.2|0
1761109200000|2025-10-22 05:00:00|16.83|15.23|16.81|15.21|16.83|15.23|16.78|15.18|0
1761109500000|2025-10-22 05:05:00|16.82|15.22|16.81|15.21|16.84|15.23|16.8|15.2|0
1761109800000|2025-10-22 05:10:00|16.82|15.22|16.81|15.21|16.82|15.22|16.8|15.2|0
1761110100000|2025-10-22 05:15:00|16.8|15.2|16.82|15.22|16.83|15.23|16.8|15.2|0
1761110400000|2025-10-22 05:20:00|16.81|15.21|16.82|15.22|16.84|15.24|16.81|15.21|0
1761110700000|2025-10-22 05:25:00|16.83|15.23|16.78|15.19|16.85|15.24|16.78|15.19|0
1761111000000|2025-10-22 05:30:00|16.8|15.2|16.82|15.22|16.82|15.22|16.79|15.19|0
1761111300000|2025-10-22 05:35:00|16.81|15.21|16.81|15.21|16.84|15.23|16.81|15.21|0
1761111600000|2025-10-22 05:40:00|16.8|15.2|16.82|15.21|16.84|15.23|16.8|15.2|0
1761111900000|2025-10-22 05:45:00|16.81|15.2|16.81|15.21|16.82|15.22|16.78|15.18|0
1761112200000|2025-10-22 05:50:00|16.82|15.22|16.87|15.26|16.89|15.28|16.8|15.2|0
1761112500000|2025-10-22 05:55:00|16.88|15.27|16.93|15.32|16.94|15.33|16.88|15.27|0
1761112800000|2025-10-22 06:00:00|16.92|15.31|16.91|15.3|16.96|15.35|16.9|15.29|0
1761113100000|2025-10-22 06:05:00|16.9|15.29|16.91|15.3|16.93|15.32|16.89|15.28|0
1761113400000|2025-10-22 06:10:00|16.92|15.31|16.87|15.26|16.92|15.31|16.85|15.24|0
1761113700000|2025-10-22 06:15:00|16.86|15.25|16.87|15.26|16.88|15.27|16.84|15.23|0
1761114000000|2025-10-22 06:20:00|16.86|15.27|16.82|15.22|16.88|15.27|16.76|15.16|0
1761114300000|2025-10-22 06:25:00|16.83|15.23|16.83|15.23|16.86|15.25|16.78|15.18|0
1761114600000|2025-10-22 06:30:00|16.82|15.21|16.82|15.22|16.84|15.24|16.78|15.18|0
1761114900000|2025-10-22 06:35:00|16.83|15.21|16.81|15.21|16.84|15.24|16.79|15.19|0
1761115200000|2025-10-22 06:40:00|16.8|15.2|16.76|15.16|16.83|15.23|16.74|15.15|0
1761115500000|2025-10-22 06:45:00|16.78|15.18|16.76|15.17|16.79|15.19|16.74|15.15|0
1761115800000|2025-10-22 06:50:00|16.75|15.16|16.76|15.16|16.78|15.18|16.74|15.14|0
1761116100000|2025-10-22 06:55:00|16.75|15.15|16.77|15.18|16.79|15.19|16.74|15.15|0
1761116400000|2025-10-22 07:00:00|16.78|15.17|16.87|15.26|16.89|15.28|16.75|15.16|0
1761116700000|2025-10-22 07:05:00|16.88|15.27|16.93|15.32|16.99|15.37|16.83|15.23|0
1761117000000|2025-10-22 07:10:00|16.9|15.29|16.95|15.34|16.99|15.37|16.88|15.28|0
1761117300000|2025-10-22 07:15:00|16.97|15.35|16.96|15.34|17|15.38|16.93|15.32|0
1761117600000|2025-10-22 07:20:00|16.97|15.35|16.96|15.34|17|15.38|16.94|15.32|0
1761117900000|2025-10-22 07:25:00|16.95|15.33|16.84|15.24|16.96|15.35|16.84|15.23|0
1761118200000|2025-10-22 07:30:00|16.85|15.23|16.86|15.25|16.87|15.27|16.83|15.23|0
1761118500000|2025-10-22 07:35:00|16.85|15.24|16.87|15.26|16.89|15.28|16.84|15.24|0
1761118800000|2025-10-22 07:40:00|16.86|15.25|16.88|15.27|16.9|15.29|16.84|15.24|0
1761119100000|2025-10-22 07:45:00|16.87|15.26|16.85|15.25|16.9|15.29|16.85|15.24|0
1761119400000|2025-10-22 07:50:00|16.87|15.24|16.88|15.27|16.88|15.27|16.85|15.24|0
1761119700000|2025-10-22 07:55:00|16.89|15.28|16.87|15.26|16.89|15.29|16.85|15.25|0
1761120000000|2025-10-22 08:00:00|16.86|15.27|16.86|15.25|16.89|15.29|16.85|15.24|0
1761120300000|2025-10-22 08:05:00|16.87|15.26|16.92|15.31|16.92|15.31|16.84|15.24|0
1761120600000|2025-10-22 08:10:00|16.93|15.32|17.03|15.41|17.08|15.45|16.92|15.31|0
1761120900000|2025-10-22 08:15:00|17.04|15.42|17.07|15.45|17.1|15.47|17.03|15.41|0
1761121200000|2025-10-22 08:20:00|17.08|15.46|17.07|15.45|17.1|15.47|17.05|15.43|0
1761121500000|2025-10-22 08:25:00|17.08|15.46|17.06|15.44|17.09|15.47|17.05|15.43|0
1761121800000|2025-10-22 08:30:00|17.05|15.43|17.08|15.45|17.11|15.48|17.04|15.42|0
1761122100000|2025-10-22 08:35:00|17.09|15.46|17.08|15.46|17.09|15.46|17.06|15.44|0
1761122400000|2025-10-22 08:40:00|17.09|15.45|17.06|15.43|17.1|15.47|17.05|15.43|0
1761122700000|2025-10-22 08:45:00|17.05|15.44|17.07|15.44|17.09|15.46|17.05|15.43|0
1761123000000|2025-10-22 08:50:00|17.06|15.45|17.07|15.44|17.1|15.47|17.06|15.44|0
1761123300000|2025-10-22 08:55:00|17.06|15.43|17.05|15.43|17.08|15.46|17.04|15.42|0
1761123600000|2025-10-22 09:00:00|17.06|15.44|16.99|15.38|17.09|15.46|16.99|15.38|0
1761123900000|2025-10-22 09:05:00|17|15.39|17.06|15.44|17.07|15.45|16.99|15.39|0
1761124200000|2025-10-22 09:10:00|17.07|15.45|17.16|15.53|17.21|15.57|17.07|15.44|0
1761124500000|2025-10-22 09:15:00|17.17|15.54|17.18|15.54|17.21|15.57|17.16|15.53|0
1761124800000|2025-10-22 09:20:00|17.17|15.53|17.11|15.48|17.19|15.55|17.1|15.47|0
1761125100000|2025-10-22 09:25:00|17.12|15.49|17.07|15.45|17.12|15.49|17.06|15.43|0
1761125400000|2025-10-22 09:30:00|17.08|15.44|17.07|15.45|17.11|15.48|17.03|15.41|0
1761125700000|2025-10-22 09:35:00|17.08|15.44|17.08|15.46|17.09|15.46|17.05|15.43|0
1761126000000|2025-10-22 09:40:00|17.07|15.45|17.02|15.39|17.08|15.46|17.01|15.39|0
1761126300000|2025-10-22 09:45:00|17.01|15.4|17.09|15.46|17.09|15.46|17.01|15.4|0
1761126600000|2025-10-22 09:50:00|17.08|15.45|17.07|15.44|17.09|15.46|17.04|15.42|0
1761126900000|2025-10-22 09:55:00|17.06|15.45|16.97|15.35|17.07|15.45|16.95|15.33|0
1761127200000|2025-10-22 10:00:00|16.96|15.34|16.97|15.35|16.99|15.37|16.95|15.34|0
1761127500000|2025-10-22 10:05:00|16.96|15.36|16.98|15.36|17.01|15.39|16.96|15.35|0
1761127800000|2025-10-22 10:10:00|16.97|15.37|16.98|15.36|16.99|15.38|16.96|15.35|0
1761128100000|2025-10-22 10:15:00|16.96|15.35|16.99|15.37|16.99|15.37|16.95|15.33|0
1761128400000|2025-10-22 10:20:00|16.98|15.36|16.9|15.29|16.99|15.37|16.89|15.28|0
1761128700000|2025-10-22 10:25:00|16.91|15.3|16.9|15.29|16.94|15.32|16.9|15.29|0
1761129000000|2025-10-22 10:30:00|16.91|15.3|16.87|15.26|16.93|15.32|16.85|15.25|0
1761129300000|2025-10-22 10:35:00|16.88|15.27|16.85|15.25|16.88|15.27|16.85|15.25|0
1761129600000|2025-10-22 10:40:00|16.84|15.24|16.86|15.25|16.89|15.28|16.84|15.24|0
1761129900000|2025-10-22 10:45:00|16.87|15.26|16.87|15.26|16.89|15.28|16.85|15.25|0
1761130200000|2025-10-22 10:50:00|16.86|15.27|16.87|15.26|16.89|15.28|16.85|15.25|0
1761130500000|2025-10-22 10:55:00|16.86|15.27|16.98|15.36|16.98|15.36|16.86|15.26|0
1761130800000|2025-10-22 11:00:00|16.97|15.35|17.07|15.44|17.09|15.46|16.96|15.34|0
1761131100000|2025-10-22 11:05:00|17.08|15.46|17.2|15.56|17.21|15.57|17.06|15.44|0
1761131400000|2025-10-22 11:10:00|17.21|15.57|17.24|15.6|17.26|15.62|17.19|15.56|0
1761131700000|2025-10-22 11:15:00|17.25|15.61|17.19|15.55|17.29|15.64|17.16|15.53|0
1761132000000|2025-10-22 11:20:00|17.18|15.56|17.17|15.53|17.23|15.59|17.15|15.52|0
1761132300000|2025-10-22 11:25:00|17.18|15.54|17.19|15.56|17.19|15.56|17.1|15.47|0
1761132600000|2025-10-22 11:30:00|17.2|15.59|17.23|15.59|17.29|15.64|17.19|15.57|0
1761132900000|2025-10-22 11:35:00|17.22|15.58|17.28|15.63|17.3|15.65|17.21|15.57|0
1761133200000|2025-10-22 11:40:00|17.29|15.64|17.29|15.64|17.33|15.68|17.24|15.6|0
1761133500000|2025-10-22 11:45:00|17.27|15.65|17.25|15.61|17.31|15.66|17.24|15.6|0
1761133800000|2025-10-22 11:50:00|17.24|15.6|17.22|15.58|17.32|15.67|17.2|15.56|0
1761134100000|2025-10-22 11:55:00|17.21|15.57|17.28|15.64|17.29|15.64|17.15|15.52|0
1761134400000|2025-10-22 12:00:00|17.29|15.62|17.12|15.49|17.31|15.66|17.08|15.46|0
1761134700000|2025-10-22 12:05:00|17.13|15.5|17.06|15.44|17.14|15.51|17.05|15.43|0
1761135000000|2025-10-22 12:10:00|17.07|15.43|17.03|15.4|17.08|15.45|17.03|15.4|0
1761135300000|2025-10-22 12:15:00|17.04|15.41|16.98|15.36|17.04|15.41|16.93|15.32|0
1761135600000|2025-10-22 12:20:00|16.99|15.37|16.99|15.37|17|15.38|16.95|15.33|0
1761135900000|2025-10-22 12:25:00|17|15.38|16.97|15.35|17.01|15.39|16.94|15.33|0
1761136200000|2025-10-22 12:30:00|16.98|15.36|16.95|15.34|17.02|15.4|16.94|15.33|0
1761136500000|2025-10-22 12:35:00|16.97|15.35|16.98|15.36|16.99|15.37|16.94|15.33|0
1761136800000|2025-10-22 12:40:00|16.97|15.35|16.97|15.35|17.04|15.42|16.95|15.34|0
1761137100000|2025-10-22 12:45:00|16.96|15.34|16.98|15.36|16.98|15.37|16.94|15.33|0
1761137400000|2025-10-22 12:50:00|16.97|15.35|16.97|15.35|16.98|15.36|16.95|15.34|0
1761137700000|2025-10-22 12:55:00|16.96|15.34|16.97|15.35|17|15.38|16.96|15.34|0
1761138000000|2025-10-22 13:00:00|16.96|15.34|17.04|15.42|17.04|15.42|16.95|15.34|0
1761138300000|2025-10-22 13:05:00|17.05|15.43|16.99|15.37|17.05|15.43|16.98|15.36|0
1761138600000|2025-10-22 13:10:00|17.03|15.41|16.97|15.35|17.03|15.41|16.95|15.34|0
1761138900000|2025-10-22 13:15:00|17.13|15.5|17.07|15.44|17.15|15.51|16.97|15.35|0
1761139200000|2025-10-22 13:20:00|17.08|15.45|17.23|15.59|17.25|15.61|17.07|15.44|0
1761139500000|2025-10-22 13:25:00|17.24|15.6|17.78|16.09|17.78|16.09|17.24|15.6|0
1761139800000|2025-10-22 13:30:00|17.35|15.69|17.78|16.09|17.86|16.16|17.34|15.69|0
1761140100000|2025-10-22 13:35:00|17.79|16.1|17.57|15.9|17.9|16.2|17.57|15.9|0
1761140400000|2025-10-22 13:40:00|17.58|15.89|17.33|15.68|17.68|15.99|17.3|15.66|0
1761140700000|2025-10-22 13:45:00|17.31|15.67|17.44|15.78|17.5|15.83|17.31|15.67|0
1761141000000|2025-10-22 13:50:00|17.43|15.77|17.34|15.69|17.48|15.81|17.29|15.64|0
1761141300000|2025-10-22 13:55:00|17.33|15.68|17.34|15.69|17.46|15.8|17.32|15.67|0
1761141600000|2025-10-22 14:00:00|17.35|15.7|17.31|15.66|17.37|15.72|17.24|15.6|0
1761141900000|2025-10-22 14:05:00|17.33|15.68|17.37|15.72|17.43|15.77|17.32|15.67|0
1761142200000|2025-10-22 14:10:00|17.41|15.71|17.54|15.87|17.54|15.87|17.37|15.71|0
1761142500000|2025-10-22 14:15:00|17.53|15.86|17.39|15.73|17.63|15.95|17.34|15.69|0
1761142800000|2025-10-22 14:20:00|17.38|15.74|17.72|16.03|17.72|16.03|17.38|15.73|0
1761143100000|2025-10-22 14:25:00|17.73|16.04|17.98|16.26|18.01|16.29|17.63|15.95|0
1761143400000|2025-10-22 14:30:00|18|16.29|18|16.29|18.15|16.42|17.84|16.14|0
1761143700000|2025-10-22 14:35:00|18.01|16.28|18.12|16.39|18.14|16.41|17.9|16.2|0
1761144000000|2025-10-22 14:40:00|18.11|16.38|18.29|16.55|18.31|16.57|18.02|16.3|0
1761144300000|2025-10-22 14:45:00|18.28|16.54|18.17|16.44|18.46|16.7|18.15|16.42|0
1761144600000|2025-10-22 14:50:00|18.16|16.43|17.99|16.27|18.18|16.45|17.98|16.27|0
1761144900000|2025-10-22 14:55:00|17.98|16.28|17.65|15.97|18.08|16.36|17.64|15.96|0
1761145200000|2025-10-22 15:00:00|17.64|15.96|17.55|15.88|17.73|16.04|17.53|15.86|0
1761145500000|2025-10-22 15:05:00|17.54|15.87|17.59|15.92|17.68|15.99|17.51|15.84|0
1761145800000|2025-10-22 15:10:00|17.61|15.93|17.7|16.01|17.81|16.12|17.59|15.92|0
1761146100000|2025-10-22 15:15:00|17.69|16|17.72|16.04|17.74|16.05|17.64|15.96|0
1761146400000|2025-10-22 15:20:00|17.71|16.03|18.14|16.41|18.32|16.58|17.7|16.01|0
1761146700000|2025-10-22 15:25:00|18.16|16.43|18.23|16.49|18.23|16.49|18.05|16.33|0
1761147000000|2025-10-22 15:30:00|18.22|16.5|18.22|16.48|18.38|16.63|18.08|16.36|0
1761147300000|2025-10-22 15:35:00|18.2|16.46|18.09|16.37|18.28|16.54|18.03|16.31|0
1761147600000|2025-10-22 15:40:00|18.08|16.36|17.9|16.2|18.15|16.42|17.83|16.13|0
1761147900000|2025-10-22 15:45:00|17.92|16.19|17.58|15.9|17.92|16.21|17.58|15.9|0
1761148200000|2025-10-22 15:50:00|17.59|15.91|17.39|15.73|17.61|15.94|17.36|15.71|0
1761148500000|2025-10-22 15:55:00|17.38|15.72|17.49|15.83|17.53|15.86|17.36|15.7|0
1761148800000|2025-10-22 16:00:00|17.48|15.82|17.71|16.02|17.83|16.13|17.44|15.77|0
1761149100000|2025-10-22 16:05:00|17.68|16|17.69|16|17.77|16.08|17.59|15.92|0
1761149400000|2025-10-22 16:10:00|17.7|16.01|17.76|16.07|17.84|16.14|17.64|15.96|0
1761149700000|2025-10-22 16:15:00|17.75|16.06|17.75|16.06|17.8|16.11|17.61|15.94|0
1761150000000|2025-10-22 16:20:00|17.76|16.07|18.08|16.35|18.16|16.43|17.76|16.07|0
1761150300000|2025-10-22 16:25:00|18.07|16.33|17.96|16.25|18.08|16.36|17.87|16.17|0
1761150600000|2025-10-22 16:30:00|17.95|16.24|18.42|16.66|19.57|17.7|17.85|16.15|0
1761150900000|2025-10-22 16:35:00|18.4|16.65|18.27|16.53|18.48|16.72|18.18|16.45|0
1761151200000|2025-10-22 16:40:00|18.26|16.52|18.08|16.36|18.34|16.59|17.91|16.2|0
1761151500000|2025-10-22 16:45:00|18.07|16.35|18.13|16.41|18.18|16.45|17.85|16.15|0
1761151800000|2025-10-22 16:50:00|18.14|16.42|17.93|16.23|18.27|16.53|17.92|16.21|0
1761152100000|2025-10-22 16:55:00|17.92|16.22|17.96|16.25|18|16.29|17.73|16.04|0
1761152400000|2025-10-22 17:00:00|17.95|16.24|18.25|16.51|18.27|16.53|17.9|16.2|0
1761152700000|2025-10-22 17:05:00|18.26|16.52|18.2|16.47|18.4|16.65|18.2|16.47|0
1761153000000|2025-10-22 17:10:00|18.17|16.46|18.43|16.67|18.44|16.69|18.08|16.35|0
1761153300000|2025-10-22 17:15:00|18.42|16.65|18.67|16.89|18.69|16.91|18.41|16.65|0
1761153600000|2025-10-22 17:20:00|18.69|16.91|18.91|17.11|18.91|17.11|18.66|16.88|0
1761153900000|2025-10-22 17:25:00|18.9|17.1|18.88|17.08|19.06|17.24|18.86|17.07|0
1761154200000|2025-10-22 17:30:00|18.86|17.06|18.78|17|19.02|17.21|18.77|16.99|0
1761154500000|2025-10-22 17:35:00|18.77|16.98|19.07|17.25|19.07|17.26|18.72|16.94|0
1761154800000|2025-10-22 17:40:00|19.05|17.24|19.39|17.55|19.44|17.59|19.04|17.23|0
1761155100000|2025-10-22 17:45:00|19.4|17.54|19.12|17.3|19.4|17.54|19.09|17.27|0
1761155400000|2025-10-22 17:50:00|19.11|17.29|19.45|17.6|19.48|17.62|19.1|17.28|0
1761155700000|2025-10-22 17:55:00|19.44|17.59|19.11|17.29|19.44|17.59|19.11|17.29|0
1761156000000|2025-10-22 18:00:00|19.1|17.28|19.04|17.23|19.11|17.29|18.91|17.11|0
1761156300000|2025-10-22 18:05:00|19.05|17.2|19.06|17.24|19.08|17.26|18.91|17.11|0
1761156600000|2025-10-22 18:10:00|19.04|17.23|19.15|17.33|19.17|17.34|18.94|17.14|0
1761156900000|2025-10-22 18:15:00|19.17|17.34|19.31|17.47|19.46|17.61|19.15|17.32|0
1761157200000|2025-10-22 18:20:00|19.27|17.44|18.54|16.77|19.32|17.48|18.53|16.76|0
1761157500000|2025-10-22 18:25:00|18.52|16.76|18.53|16.76|18.57|16.8|18.39|16.64|0
1761157800000|2025-10-22 18:30:00|18.52|16.77|18.47|16.71|18.66|16.88|18.45|16.69|0
1761158100000|2025-10-22 18:35:00|18.46|16.7|18.28|16.54|18.54|16.78|18.25|16.51|0
1761158400000|2025-10-22 18:40:00|18.29|16.55|18.23|16.49|18.52|16.75|18.17|16.44|0
1761158700000|2025-10-22 18:45:00|18.2|16.47|18.17|16.44|18.25|16.52|18.14|16.41|0
1761159000000|2025-10-22 18:50:00|18.18|16.45|18.31|16.56|18.43|16.67|18.18|16.45|0
1761159300000|2025-10-22 18:55:00|18.3|16.55|18.12|16.39|18.34|16.59|18.07|16.35|0
1761159600000|2025-10-22 19:00:00|18.11|16.38|18.18|16.45|18.31|16.57|18.05|16.33|0
1761159900000|2025-10-22 19:05:00|18.17|16.44|17.8|16.11|18.2|16.47|17.77|16.08|0
1761160200000|2025-10-22 19:10:00|17.81|16.1|17.8|16.1|17.86|16.16|17.68|16|0
1761160500000|2025-10-22 19:15:00|17.79|16.09|17.77|16.08|17.82|16.12|17.68|15.99|0
1761160800000|2025-10-22 19:20:00|17.75|16.06|17.77|16.08|17.83|16.13|17.61|15.93|0
1761161100000|2025-10-22 19:25:00|17.78|16.09|17.64|15.96|17.8|16.1|17.58|15.9|0
1761161400000|2025-10-22 19:30:00|17.6|15.93|17.44|15.78|17.6|15.93|17.4|15.74|0
1761161700000|2025-10-22 19:35:00|17.45|15.79|17.32|15.67|17.51|15.84|17.3|15.65|0
1761162000000|2025-10-22 19:40:00|17.34|15.69|17.5|15.83|17.51|15.85|17.31|15.66|0
1761162300000|2025-10-22 19:45:00|17.51|15.85|17.44|15.78|17.59|15.91|17.44|15.78|0
1761162600000|2025-10-22 19:50:00|17.41|15.75|17.49|15.82|17.58|15.9|17.41|15.75|0
1761162900000|2025-10-22 19:55:00|17.47|15.81|17.52|15.85|17.64|15.96|17.39|15.73|0
1761163200000|2025-10-22 20:00:00|17.54|15.87|17.47|15.81|19.14|17.32|17.36|15.71|0
1761163500000|2025-10-22 20:05:00|17.49|15.82|17.45|15.79|17.54|15.87|17.38|15.73|0
1761163800000|2025-10-22 20:10:00|17.43|15.77|17.45|15.79|17.46|15.8|17.39|15.73|0
1761164100000|2025-10-22 20:15:00|17.43|15.77|17.55|15.88|17.57|15.9|17.43|15.77|0
1761164400000|2025-10-22 20:20:00|17.56|15.87|17.65|15.97|17.66|15.97|17.52|15.85|0
1761164700000|2025-10-22 20:25:00|17.66|15.96|17.63|15.95|17.66|15.97|17.62|15.94|0
1761165000000|2025-10-22 20:30:00|17.64|15.96|17.54|15.87|17.66|15.97|17.51|15.84|0
1761165300000|2025-10-22 20:35:00|17.53|15.86|17.54|15.87|17.55|15.88|17.51|15.84|0
1761165600000|2025-10-22 20:40:00|17.53|15.86|17.53|15.86|17.56|15.89|17.5|15.84|0
1761165900000|2025-10-22 20:45:00|17.52|15.87|17.54|15.87|17.55|15.88|17.51|15.85|0
1761166200000|2025-10-22 20:50:00|17.53|15.86|17.55|15.88|17.56|15.89|17.52|15.85|0
1761166500000|2025-10-22 20:55:00|17.54|15.87|17.51|15.84|17.55|15.88|17.49|15.83|0
1761166800000|2025-10-22 21:00:00|17.52|15.85|17.52|15.85|17.53|15.86|17.5|15.84|0
1761167100000|2025-10-22 21:05:00|17.5|15.83|17.51|15.85|17.52|15.85|17.5|15.83|0
1761167400000|2025-10-22 21:10:00|17.52|15.87|17.53|15.86|17.55|15.88|17.52|15.85|0
1761167700000|2025-10-22 21:15:00|17.54|15.87|17.55|15.88|17.57|15.9|17.53|15.86|0
1761168000000|2025-10-22 21:20:00|17.56|15.89|17.56|15.89|17.57|15.9|17.55|15.88|0
1761168300000|2025-10-22 21:25:00|17.58|15.91|17.56|15.89|17.59|15.91|17.56|15.89|0
1761168900000|2025-10-22 21:35:00|17.57|15.9|17.56|15.89|17.57|15.9|17.56|15.89|0
1761169200000|2025-10-22 21:40:00|17.55|15.88|17.56|15.89|17.57|15.89|17.53|15.86|0
1761169500000|2025-10-22 21:45:00|17.57|15.9|17.59|15.91|17.59|15.91|17.57|15.9|0
1761169800000|2025-10-22 21:50:00|17.6|15.92|17.59|15.91|17.6|15.92|17.58|15.91|0
1761170100000|2025-10-22 21:55:00|17.6|15.92|17.58|15.91|17.61|15.93|17.58|15.91|0
1761170400000|2025-10-22 22:00:00|17.6|15.93|17.6|15.92|17.67|15.99|17.57|15.89|0
1761170700000|2025-10-22 22:05:00|17.61|15.94|17.62|15.94|17.63|15.95|17.58|15.91|0
1761171000000|2025-10-22 22:10:00|17.61|15.93|17.52|15.85|17.62|15.94|17.52|15.85|0
1761171300000|2025-10-22 22:15:00|17.51|15.84|17.46|15.79|17.51|15.84|17.43|15.77|0
1761171600000|2025-10-22 22:20:00|17.47|15.8|17.52|15.85|17.53|15.86|17.43|15.77|0
1761171900000|2025-10-22 22:25:00|17.51|15.84|17.52|15.85|17.55|15.88|17.5|15.83|0
1761172200000|2025-10-22 22:30:00|17.51|15.84|17.49|15.83|17.54|15.87|17.49|15.82|0
1761172500000|2025-10-22 22:35:00|17.5|15.82|17.53|15.86|17.54|15.87|17.47|15.81|0
1761172800000|2025-10-22 22:40:00|17.52|15.85|17.51|15.84|17.53|15.86|17.5|15.83|0
1761173100000|2025-10-22 22:45:00|17.5|15.83|17.47|15.81|17.51|15.83|17.45|15.79|0
1761173400000|2025-10-22 22:50:00|17.46|15.8|17.48|15.81|17.51|15.85|17.46|15.8|0
1761173700000|2025-10-22 22:55:00|17.49|15.82|17.48|15.82|17.49|15.83|17.46|15.8|0
1761174000000|2025-10-22 23:00:00|17.49|15.83|17.46|15.8|17.51|15.85|17.44|15.78|0
1761174300000|2025-10-22 23:05:00|17.45|15.79|17.4|15.74|17.45|15.79|17.39|15.73|0
1761174600000|2025-10-22 23:10:00|17.41|15.75|17.42|15.76|17.43|15.77|17.4|15.74|0
1761174900000|2025-10-22 23:15:00|17.43|15.77|17.48|15.81|17.48|15.81|17.41|15.75|0
1761175200000|2025-10-22 23:20:00|17.47|15.8|17.44|15.78|17.48|15.82|17.43|15.77|0
1761175500000|2025-10-22 23:25:00|17.45|15.79|17.48|15.81|17.48|15.82|17.44|15.78|0
1761175800000|2025-10-22 23:30:00|17.47|15.8|17.47|15.8|17.48|15.81|17.44|15.78|0
1761176100000|2025-10-22 23:35:00|17.48|15.81|17.53|15.86|17.55|15.88|17.47|15.81|0
1761176400000|2025-10-22 23:40:00|17.54|15.87|17.54|15.87|17.56|15.89|17.53|15.86|0
1761176700000|2025-10-22 23:45:00|17.55|15.88|17.56|15.88|17.58|15.91|17.53|15.86|0
1761177000000|2025-10-22 23:50:00|17.55|15.9|17.63|15.95|17.63|15.95|17.55|15.9|0
1761177300000|2025-10-22 23:55:00|17.64|15.96|17.72|16.03|17.72|16.03|17.63|15.95|0
1761177600000|2025-10-23 00:00:00|17.71|16.04|17.86|16.16|17.95|16.24|17.71|16.04|0
1761177900000|2025-10-23 00:05:00|17.87|16.17|17.74|16.05|17.87|16.17|17.72|16.03|0
1761178200000|2025-10-23 00:10:00|17.73|16.04|17.67|15.99|17.73|16.05|17.66|15.97|0
1761178500000|2025-10-23 00:15:00|17.68|16.14|17.68|16|17.87|16.16|17.67|15.98|0
1761178800000|2025-10-23 00:20:00|17.67|15.99|17.68|16|17.71|16.02|17.66|15.98|0
1761179100000|2025-10-23 00:25:00|17.67|15.99|17.71|16.02|17.72|16.03|17.65|15.97|0
1761179400000|2025-10-23 00:30:00|17.7|16.01|17.6|15.92|17.7|16.01|17.56|15.89|0
1761179700000|2025-10-23 00:35:00|17.59|15.91|17.65|15.97|17.67|15.99|17.57|15.9|0
1761180000000|2025-10-23 00:40:00|17.64|15.96|17.65|15.97|17.66|15.98|17.6|15.92|0
1761180300000|2025-10-23 00:45:00|17.66|15.96|17.64|15.96|17.66|15.98|17.61|15.94|0
1761180600000|2025-10-23 00:50:00|17.63|15.95|17.59|15.91|17.65|15.97|17.56|15.88|0
1761180900000|2025-10-23 00:55:00|17.58|15.9|17.57|15.9|17.61|15.93|17.55|15.88|0
1761181200000|2025-10-23 01:00:00|17.58|15.91|17.57|15.9|17.62|15.94|17.55|15.88|0
1761181500000|2025-10-23 01:05:00|17.58|15.91|17.59|15.91|17.61|15.93|17.56|15.88|0
1761181800000|2025-10-23 01:10:00|17.61|15.93|17.48|15.81|17.61|15.93|17.47|15.8|0
1761182100000|2025-10-23 01:15:00|17.47|15.82|17.36|15.71|17.49|15.83|17.35|15.7|0
1761182400000|2025-10-23 01:20:00|17.38|15.7|17.38|15.72|17.4|15.74|17.36|15.7|0
1761182700000|2025-10-23 01:25:00|17.37|15.73|17.39|15.73|17.41|15.75|17.36|15.71|0
1761183000000|2025-10-23 01:30:00|17.4|15.74|17.28|15.63|17.4|15.74|17.26|15.61|0
1761183300000|2025-10-23 01:35:00|17.29|15.65|17.27|15.62|17.3|15.65|17.26|15.62|0
1761183600000|2025-10-23 01:40:00|17.26|15.63|17.27|15.63|17.31|15.66|17.25|15.61|0
1761183900000|2025-10-23 01:45:00|17.28|15.64|17.28|15.63|17.29|15.65|17.26|15.62|0
1761184200000|2025-10-23 01:50:00|17.29|15.64|17.28|15.63|17.29|15.64|17.26|15.61|0
1761184500000|2025-10-23 01:55:00|17.27|15.64|17.27|15.62|17.29|15.64|17.25|15.61|0
1761184800000|2025-10-23 02:00:00|17.26|15.63|17.15|15.52|17.28|15.63|17.15|15.52|0
1761185100000|2025-10-23 02:05:00|17.17|15.53|17.17|15.54|17.19|15.56|17.15|15.52|0
1761185400000|2025-10-23 02:10:00|17.18|15.55|17.25|15.61|17.25|15.61|17.17|15.53|0
1761185700000|2025-10-23 02:15:00|17.24|15.6|17.22|15.58|17.26|15.61|17.21|15.57|0
1761186000000|2025-10-23 02:20:00|17.23|15.59|17.23|15.58|17.24|15.6|17.21|15.57|0
1761186300000|2025-10-23 02:25:00|17.24|15.59|17.22|15.58|17.25|15.61|17.22|15.58|0
1761186600000|2025-10-23 02:30:00|17.23|15.59|17.25|15.6|17.25|15.6|17.21|15.57|0
1761186900000|2025-10-23 02:35:00|17.24|15.59|17.23|15.59|17.26|15.61|17.23|15.59|0
1761187200000|2025-10-23 02:40:00|17.22|15.58|17.21|15.57|17.25|15.6|17.21|15.57|0
1761187500000|2025-10-23 02:45:00|17.2|15.58|17.22|15.58|17.24|15.6|17.2|15.56|0
1761187800000|2025-10-23 02:50:00|17.21|15.57|17.17|15.54|17.22|15.58|17.16|15.52|0
1761188100000|2025-10-23 02:55:00|17.18|15.53|17.18|15.55|17.19|15.56|17.16|15.53|0
1761188400000|2025-10-23 03:00:00|17.17|15.54|17.18|15.55|17.19|15.55|17.15|15.52|0
1761188700000|2025-10-23 03:05:00|17.19|15.54|17.17|15.54|17.19|15.55|17.15|15.51|0
1761189000000|2025-10-23 03:10:00|17.16|15.53|17.17|15.54|17.18|15.54|17.15|15.52|0
1761189300000|2025-10-23 03:15:00|17.16|15.53|17.17|15.54|17.23|15.59|17.16|15.53|0
1761189600000|2025-10-23 03:20:00|17.16|15.53|17.14|15.51|17.17|15.54|17.11|15.48|0
1761189900000|2025-10-23 03:25:00|17.15|15.52|17.23|15.59|17.25|15.61|17.15|15.52|0
1761190200000|2025-10-23 03:30:00|17.22|15.58|17.23|15.59|17.25|15.61|17.21|15.57|0
1761190500000|2025-10-23 03:35:00|17.22|15.58|17.23|15.59|17.24|15.6|17.22|15.58|0
1761190800000|2025-10-23 03:40:00|17.24|15.6|17.28|15.64|17.36|15.71|17.24|15.6|0
1761191100000|2025-10-23 03:45:00|17.29|15.63|17.28|15.63|17.3|15.65|17.25|15.61|0
1761191400000|2025-10-23 03:50:00|17.27|15.64|17.27|15.63|17.34|15.69|17.26|15.62|0
1761191700000|2025-10-23 03:55:00|17.28|15.64|17.26|15.62|17.31|15.67|17.26|15.62|0
1761192000000|2025-10-23 04:00:00|17.28|15.63|17.28|15.63|17.29|15.64|17.26|15.61|0
1761192300000|2025-10-23 04:05:00|17.29|15.64|17.28|15.63|17.31|15.66|17.26|15.62|0
1761192600000|2025-10-23 04:10:00|17.26|15.62|17.34|15.69|17.35|15.69|17.26|15.61|0
1761192900000|2025-10-23 04:15:00|17.35|15.7|17.32|15.67|17.36|15.7|17.31|15.66|0
1761193200000|2025-10-23 04:20:00|17.31|15.66|17.33|15.68|17.34|15.69|17.3|15.65|0
1761193500000|2025-10-23 04:25:00|17.34|15.69|17.32|15.67|17.34|15.69|17.32|15.67|0
1761193800000|2025-10-23 04:30:00|17.34|15.68|17.34|15.69|17.4|15.74|17.32|15.67|0
1761194100000|2025-10-23 04:35:00|17.33|15.68|17.33|15.68|17.39|15.74|17.3|15.66|0
1761194400000|2025-10-23 04:40:00|17.34|15.69|17.37|15.72|17.4|15.74|17.34|15.69|0
1761194700000|2025-10-23 04:45:00|17.38|15.73|17.39|15.73|17.41|15.75|17.37|15.72|0
1761195000000|2025-10-23 04:50:00|17.4|15.74|17.34|15.69|17.41|15.75|17.34|15.68|0
1761195300000|2025-10-23 04:55:00|17.35|15.7|17.39|15.73|17.4|15.74|17.34|15.69|0
1761195600000|2025-10-23 05:00:00|17.38|15.71|17.38|15.73|17.4|15.74|17.34|15.68|0
1761195900000|2025-10-23 05:05:00|17.37|15.72|17.39|15.74|17.41|15.75|17.37|15.71|0
1761196200000|2025-10-23 05:10:00|17.4|15.75|17.37|15.72|17.4|15.75|17.36|15.71|0
1761196500000|2025-10-23 05:15:00|17.38|15.73|17.39|15.73|17.4|15.74|17.38|15.72|0
1761196800000|2025-10-23 05:20:00|17.38|15.74|17.44|15.78|17.5|15.83|17.37|15.72|0
1761197100000|2025-10-23 05:25:00|17.45|15.79|17.43|15.77|17.46|15.79|17.41|15.75|0
1761197400000|2025-10-23 05:30:00|17.44|15.78|17.33|15.68|17.45|15.79|17.32|15.67|0
1761197700000|2025-10-23 05:35:00|17.34|15.69|17.34|15.68|17.35|15.7|17.3|15.66|0
1761198000000|2025-10-23 05:40:00|17.33|15.69|17.32|15.67|17.35|15.7|17.32|15.67|0
1761198300000|2025-10-23 05:45:00|17.33|15.68|17.35|15.7|17.35|15.7|17.32|15.67|0
1761198600000|2025-10-23 05:50:00|17.34|15.69|17.27|15.63|17.36|15.7|17.26|15.62|0
1761198900000|2025-10-23 05:55:00|17.28|15.59|17.23|15.59|17.28|15.6|17.19|15.55|0
1761199200000|2025-10-23 06:00:00|17.24|15.6|17.23|15.59|17.25|15.61|17.06|15.43|0
1761199500000|2025-10-23 06:05:00|17.22|15.58|17.24|15.59|17.24|15.6|17.21|15.57|0
1761199800000|2025-10-23 06:10:00|17.25|15.6|17.29|15.64|17.29|15.64|17.2|15.56|0
1761200100000|2025-10-23 06:15:00|17.28|15.65|17.24|15.59|17.29|15.65|17.22|15.58|0
1761200400000|2025-10-23 06:20:00|17.23|15.6|17.23|15.59|17.25|15.61|17.19|15.55|0
1761200700000|2025-10-23 06:25:00|17.24|15.6|17.24|15.6|17.25|15.61|17.19|15.56|0
1761201000000|2025-10-23 06:30:00|17.23|15.59|17.24|15.59|17.26|15.61|17.2|15.56|0
1761201300000|2025-10-23 06:35:00|17.23|15.57|17.2|15.57|17.28|15.63|17.2|15.56|0
1761201600000|2025-10-23 06:40:00|17.21|15.58|17.22|15.58|17.24|15.6|17.2|15.56|0
1761201900000|2025-10-23 06:45:00|17.21|15.57|17.11|15.48|17.24|15.6|17.1|15.47|0
1761202200000|2025-10-23 06:50:00|17.1|15.47|17.13|15.5|17.14|15.51|17.1|15.47|0
1761202500000|2025-10-23 06:55:00|17.14|15.52|17.13|15.49|17.15|15.52|17.1|15.47|0
1761202800000|2025-10-23 07:00:00|17.11|15.48|17.13|15.5|17.15|15.52|17.09|15.47|0
1761203100000|2025-10-23 07:05:00|17.14|15.49|17.13|15.49|17.14|15.51|17.11|15.48|0
1761203400000|2025-10-23 07:10:00|17.12|15.48|17.06|15.44|17.14|15.51|17.02|15.4|0
1761203700000|2025-10-23 07:15:00|17.07|15.45|17.2|15.57|17.22|15.58|17.03|15.41|0
1761204000000|2025-10-23 07:20:00|17.19|15.55|17.29|15.64|17.34|15.69|17.16|15.52|0
1761204300000|2025-10-23 07:25:00|17.28|15.63|17.27|15.63|17.32|15.67|17.25|15.61|0
1761204600000|2025-10-23 07:30:00|17.26|15.62|17.25|15.61|17.31|15.66|17.24|15.6|0
1761204900000|2025-10-23 07:35:00|17.24|15.6|17.29|15.64|17.3|15.65|17.24|15.6|0
1761205200000|2025-10-23 07:40:00|17.27|15.65|17.17|15.54|17.29|15.65|17.15|15.51|0
1761205500000|2025-10-23 07:45:00|17.18|15.53|17.17|15.53|17.2|15.56|17.15|15.51|0
1761205800000|2025-10-23 07:50:00|17.16|15.54|17.17|15.53|17.19|15.56|17.14|15.51|0
1761206100000|2025-10-23 07:55:00|17.16|15.54|17.18|15.54|17.19|15.55|17.15|15.52|0
1761206400000|2025-10-23 08:00:00|17.17|15.53|17.18|15.55|17.2|15.57|17.16|15.52|0
1761206700000|2025-10-23 08:05:00|17.2|15.57|17.08|15.45|17.2|15.57|16.99|15.37|0
1761207000000|2025-10-23 08:10:00|17.07|15.44|17.12|15.49|17.19|15.56|17.05|15.42|0
1761207300000|2025-10-23 08:15:00|17.13|15.5|17.08|15.45|17.14|15.51|17.06|15.44|0
1761207600000|2025-10-23 08:20:00|17.09|15.46|17.15|15.52|17.15|15.52|17.05|15.43|0
1761207900000|2025-10-23 08:25:00|17.16|15.5|17.14|15.51|17.16|15.52|17.07|15.45|0
1761208200000|2025-10-23 08:30:00|17.13|15.5|17.07|15.44|17.13|15.5|17.07|15.44|0
1761208500000|2025-10-23 08:35:00|17.08|15.45|17.06|15.43|17.1|15.47|17.05|15.43|0
1761208800000|2025-10-23 08:40:00|17.07|15.44|17.07|15.45|17.1|15.47|17.06|15.44|0
1761209100000|2025-10-23 08:45:00|17.08|15.44|17.18|15.54|17.21|15.57|17.08|15.44|0
1761209400000|2025-10-23 08:50:00|17.17|15.53|17.22|15.58|17.23|15.59|17.15|15.52|0
1761209700000|2025-10-23 08:55:00|17.21|15.57|17.18|15.54|17.25|15.6|17.15|15.52|0
1761210000000|2025-10-23 09:00:00|17.17|15.55|17.11|15.48|17.19|15.56|17.1|15.47|0
1761210300000|2025-10-23 09:05:00|17.12|15.49|17.19|15.55|17.19|15.55|17.12|15.49|0
1761210600000|2025-10-23 09:10:00|17.2|15.56|17.34|15.68|17.41|15.75|17.18|15.55|0
1761210900000|2025-10-23 09:15:00|17.35|15.69|17.4|15.74|17.4|15.74|17.31|15.66|0
1761211200000|2025-10-23 09:20:00|17.39|15.73|17.55|15.88|17.55|15.88|17.38|15.73|0
1761211500000|2025-10-23 09:25:00|17.54|15.87|17.5|15.83|17.57|15.9|17.47|15.8|0
1761211800000|2025-10-23 09:30:00|17.49|15.84|17.49|15.82|17.52|15.85|17.46|15.8|0
1761212100000|2025-10-23 09:35:00|17.48|15.81|17.5|15.83|17.52|15.85|17.48|15.81|0
1761212400000|2025-10-23 09:40:00|17.51|15.84|17.49|15.83|17.51|15.85|17.47|15.81|0
1761212700000|2025-10-23 09:45:00|17.48|15.82|17.53|15.86|17.62|15.94|17.45|15.79|0
1761213000000|2025-10-23 09:50:00|17.55|15.88|17.48|15.82|17.55|15.88|17.45|15.79|0
1761213300000|2025-10-23 09:55:00|17.5|15.83|17.49|15.82|17.5|15.83|17.42|15.76|0
1761213600000|2025-10-23 10:00:00|17.48|15.81|17.5|15.83|17.5|15.84|17.37|15.72|0
1761213900000|2025-10-23 10:05:00|17.49|15.84|17.49|15.82|17.5|15.84|17.43|15.77|0
1761214200000|2025-10-23 10:10:00|17.48|15.83|17.43|15.77|17.5|15.83|17.42|15.76|0
1761214500000|2025-10-23 10:15:00|17.42|15.76|17.38|15.73|17.44|15.78|17.36|15.71|0
1761214800000|2025-10-23 10:20:00|17.39|15.74|17.45|15.78|17.45|15.78|17.35|15.7|0
1761215100000|2025-10-23 10:25:00|17.44|15.77|17.39|15.73|17.45|15.78|17.37|15.72|0
1761215400000|2025-10-23 10:30:00|17.38|15.71|17.44|15.78|17.45|15.79|17.36|15.71|0
1761215700000|2025-10-23 10:35:00|17.45|15.79|17.37|15.72|17.45|15.79|17.37|15.71|0
1761216000000|2025-10-23 10:40:00|17.38|15.73|17.43|15.77|17.43|15.77|17.37|15.71|0
1761216300000|2025-10-23 10:45:00|17.44|15.78|17.5|15.83|17.52|15.85|17.42|15.76|0
1761216600000|2025-10-23 10:50:00|17.49|15.82|17.49|15.83|17.51|15.84|17.47|15.8|0
1761216900000|2025-10-23 10:55:00|17.5|15.84|17.45|15.79|17.51|15.84|17.41|15.75|0
1761217200000|2025-10-23 11:00:00|17.46|15.8|17.64|15.96|17.64|15.96|17.4|15.75|0
1761217500000|2025-10-23 11:05:00|17.65|15.97|17.6|15.92|17.67|15.98|17.58|15.9|0
1761217800000|2025-10-23 11:10:00|17.61|15.93|17.74|16.05|17.82|16.13|17.59|15.91|0
1761218100000|2025-10-23 11:15:00|17.73|16.04|17.77|16.08|17.78|16.09|17.7|16.01|0
1761218400000|2025-10-23 11:20:00|17.73|16.04|17.68|16|17.74|16.05|17.62|15.94|0
1761218700000|2025-10-23 11:25:00|17.67|15.99|17.7|16.01|17.71|16.02|17.66|15.98|0
1761219000000|2025-10-23 11:30:00|17.69|16.02|17.68|16|17.73|16.04|17.68|16|0
1761219300000|2025-10-23 11:35:00|17.69|16.01|17.69|16|17.71|16.02|17.66|15.98|0
1761219600000|2025-10-23 11:40:00|17.7|16.01|17.69|16|17.74|16.05|17.67|15.99|0
1761219900000|2025-10-23 11:45:00|17.68|16.01|17.75|16.06|17.77|16.08|17.67|15.99|0
1761220200000|2025-10-23 11:50:00|17.76|16.07|17.84|16.14|17.92|16.22|17.74|16.05|0
1761220500000|2025-10-23 11:55:00|17.85|16.15|17.84|16.14|17.89|16.19|17.83|16.13|0
1761220800000|2025-10-23 12:00:00|17.86|16.16|17.98|16.27|17.99|16.27|16.3|14.74|0
1761221100000|2025-10-23 12:05:00|17.96|16.25|17.91|16.2|17.99|16.28|17.88|16.18|0
1761221400000|2025-10-23 12:10:00|17.92|16.21|17.92|16.21|17.94|16.23|17.86|16.16|0
1761221700000|2025-10-23 12:15:00|17.9|16.2|17.93|16.22|17.94|16.23|17.86|16.16|0
1761222000000|2025-10-23 12:20:00|17.92|16.23|17.88|16.17|17.97|16.26|17.83|16.13|0
1761222300000|2025-10-23 12:25:00|17.87|16.16|17.85|16.15|17.92|16.22|17.81|16.11|0
1761222600000|2025-10-23 12:30:00|17.94|16.24|17.95|16.24|18.02|16.3|17.85|16.15|0
1761222900000|2025-10-23 12:35:00|17.96|16.25|17.95|16.24|17.98|16.27|17.92|16.21|0
1761223200000|2025-10-23 12:40:00|17.94|16.23|17.9|16.19|17.97|16.25|17.87|16.17|0
1761223500000|2025-10-23 12:45:00|17.91|16.2|17.8|16.11|17.91|16.2|17.77|16.08|0
1761223800000|2025-10-23 12:50:00|17.79|16.1|17.69|16.01|17.82|16.12|17.66|15.98|0
1761224100000|2025-10-23 12:55:00|17.7|16|17.59|15.91|17.7|16.02|17.54|15.87|0
1761224400000|2025-10-23 13:00:00|17.6|15.93|17.59|15.91|17.62|15.94|17.51|15.84|0
1761224700000|2025-10-23 13:05:00|17.6|15.92|17.74|16.05|17.81|16.11|17.56|15.89|0
1761225000000|2025-10-23 13:10:00|17.75|16.06|17.75|16.06|17.88|16.18|17.73|16.04|0
1761225300000|2025-10-23 13:15:00|17.76|16.07|17.64|15.96|17.78|16.09|17.63|15.95|0
1761225600000|2025-10-23 13:20:00|17.65|15.97|17.58|15.91|17.66|15.98|17.57|15.89|0
1761225900000|2025-10-23 13:25:00|17.26|15.62|17.26|15.61|17.26|15.62|17.26|15.61|0
1761226200000|2025-10-23 13:30:00|17.52|15.85|17.51|15.84|17.62|15.95|17.43|15.77|0
1761226500000|2025-10-23 13:35:00|17.5|15.83|17.29|15.65|17.56|15.89|17.19|15.55|0
1761226800000|2025-10-23 13:40:00|17.3|15.66|17.15|15.52|17.37|15.71|17.15|15.52|0
1761227100000|2025-10-23 13:45:00|17.13|15.51|16.91|15.3|17.13|15.51|16.9|15.29|0
1761227400000|2025-10-23 13:50:00|16.9|15.29|16.87|15.26|16.92|15.31|16.77|15.17|0
1761227700000|2025-10-23 13:55:00|16.86|15.25|17.06|15.44|17.11|15.48|16.82|15.21|0
1761228000000|2025-10-23 14:00:00|17.07|15.4|17.01|15.39|17.1|15.47|16.94|15.32|0
1761228300000|2025-10-23 14:05:00|17.02|15.4|17.16|15.53|17.17|15.53|16.99|15.37|0
1761228600000|2025-10-23 14:10:00|17.15|15.52|17.2|15.56|17.32|15.67|17.14|15.51|0
1761228900000|2025-10-23 14:15:00|17.22|15.58|17.5|15.84|17.52|15.86|17.14|15.51|0
1761229200000|2025-10-23 14:20:00|17.49|15.82|17.13|15.5|17.53|15.86|17.1|15.47|0
1761229500000|2025-10-23 14:25:00|17.11|15.48|17.14|15.51|17.21|15.57|17.03|15.41|0
1761229800000|2025-10-23 14:30:00|17.13|15.5|17.09|15.46|17.22|15.58|17.09|15.46|0
1761230100000|2025-10-23 14:35:00|17.11|15.48|16.97|15.36|17.12|15.49|16.93|15.32|0
1761230400000|2025-10-23 14:40:00|16.99|15.35|16.98|15.37|17|15.39|16.89|15.28|0
1761230700000|2025-10-23 14:45:00|16.92|15.36|16.81|15.21|17.55|15.88|16.78|15.18|0
1761231000000|2025-10-23 14:50:00|16.82|15.22|16.97|15.36|16.99|15.37|16.8|15.2|0
1761231300000|2025-10-23 14:55:00|16.98|15.31|16.82|15.22|17|15.38|16.82|15.22|0
1761231600000|2025-10-23 15:00:00|16.81|15.21|16.92|15.31|16.95|15.34|16.8|15.2|0
1761231900000|2025-10-23 15:05:00|16.87|15.26|16.93|15.32|16.98|15.36|16.86|15.25|0
1761232200000|2025-10-23 15:10:00|16.92|15.3|17.06|15.44|17.11|15.48|16.92|15.3|0
1761232500000|2025-10-23 15:15:00|17.08|15.43|17.07|15.44|17.15|15.52|17.05|15.42|0
1761232800000|2025-10-23 15:20:00|17.06|15.45|17.07|15.45|17.17|15.54|17.06|15.43|0
1761233100000|2025-10-23 15:25:00|17.08|15.46|16.88|15.27|17.1|15.47|16.84|15.24|0
1761233400000|2025-10-23 15:30:00|16.87|15.26|16.88|15.27|16.88|15.27|16.76|15.17|0
1761233700000|2025-10-23 15:35:00|16.89|15.28|16.98|15.36|17.12|15.49|16.85|15.24|0
1761234000000|2025-10-23 15:40:00|16.99|15.37|17.16|15.52|17.23|15.59|16.94|15.33|0
1761234300000|2025-10-23 15:45:00|17.15|15.53|17.02|15.4|17.2|15.56|16.99|15.37|0
1761234600000|2025-10-23 15:50:00|17.03|15.41|16.77|15.17|17.03|15.41|16.76|15.16|0
1761234900000|2025-10-23 15:55:00|16.76|15.16|16.74|15.14|16.82|15.22|16.67|15.08|0
1761235200000|2025-10-23 16:00:00|16.76|15.15|16.69|15.1|16.79|15.19|16.69|15.1|0
1761235500000|2025-10-23 16:05:00|16.7|15.11|16.61|15.03|16.74|15.14|16.58|15|0
1761235800000|2025-10-23 16:10:00|16.62|15.02|16.54|14.97|16.7|15.11|16.53|14.96|0
1761236100000|2025-10-23 16:15:00|16.5|14.93|16.66|15.08|16.69|15.1|16.48|14.91|0
1761236400000|2025-10-23 16:20:00|16.67|15.09|16.77|15.18|16.8|15.2|16.63|15.05|0
1761236700000|2025-10-23 16:25:00|16.76|15.17|16.82|15.21|16.84|15.24|16.75|15.15|0
1761237000000|2025-10-23 16:30:00|16.83|15.22|16.68|15.09|16.83|15.23|16.63|15.05|0
1761237300000|2025-10-23 16:35:00|16.67|15.08|16.57|14.99|16.7|15.11|16.55|14.98|0
1761237600000|2025-10-23 16:40:00|16.56|14.98|16.49|14.92|16.59|15.01|16.49|14.92|0
1761237900000|2025-10-23 16:45:00|16.48|14.91|16.51|14.94|16.56|14.98|16.48|14.91|0
1761238200000|2025-10-23 16:50:00|16.5|14.93|16.47|14.9|16.53|14.95|16.44|14.87|0
1761238500000|2025-10-23 16:55:00|16.46|14.89|16.44|14.88|16.48|14.91|16.39|14.83|0
1761238800000|2025-10-23 17:00:00|16.43|14.87|16.41|14.85|16.47|14.9|16.38|14.82|0
1761239100000|2025-10-23 17:05:00|16.42|14.86|16.7|15.11|16.73|15.14|16.39|14.83|0
1761239400000|2025-10-23 17:10:00|16.69|15.1|16.46|14.9|16.69|15.1|16.43|14.87|0
1761239700000|2025-10-23 17:15:00|16.45|14.89|16.51|14.93|16.54|14.97|16.43|14.87|0
1761240000000|2025-10-23 17:20:00|16.5|14.94|16.51|14.94|16.59|15.01|16.48|14.91|0
1761240300000|2025-10-23 17:25:00|16.52|14.95|16.55|14.97|16.63|15.05|16.51|14.94|0
1761240600000|2025-10-23 17:30:00|16.54|14.96|16.46|14.9|16.58|15|16.4|14.84|0
1761240900000|2025-10-23 17:35:00|16.47|14.89|16.22|14.67|16.47|14.89|16.2|14.66|0
1761241200000|2025-10-23 17:40:00|16.2|14.68|16.22|14.68|16.28|14.73|16.2|14.65|0
1761241500000|2025-10-23 17:45:00|16.21|14.67|16.2|14.66|16.26|14.71|16.18|14.64|0
1761241800000|2025-10-23 17:50:00|16.19|14.65|16.18|14.64|16.22|14.68|16.17|14.63|0
1761242100000|2025-10-23 17:55:00|16.2|14.66|16.16|14.62|16.22|14.67|16.13|14.59|0
1761242400000|2025-10-23 18:00:00|16.15|14.61|16.21|14.67|16.26|14.71|16.15|14.61|0
1761242700000|2025-10-23 18:05:00|16.19|14.66|16.09|14.56|16.22|14.67|16.08|14.55|0
1761243000000|2025-10-23 18:10:00|16.08|14.55|16.1|14.56|16.12|14.58|16.07|14.54|0
1761243300000|2025-10-23 18:15:00|16.09|14.55|16.09|14.56|16.17|14.63|16.07|14.54|0
1761243600000|2025-10-23 18:20:00|16.08|14.55|16.04|14.51|16.1|14.57|16.02|14.5|0
1761243900000|2025-10-23 18:25:00|16.03|14.5|16.04|14.51|16.06|14.53|16.02|14.5|0
1761244200000|2025-10-23 18:30:00|16.03|14.5|15.99|14.47|16.05|14.52|15.96|14.44|0
1761244500000|2025-10-23 18:35:00|16|14.51|16.04|14.51|16.07|14.54|16|14.47|0
1761244800000|2025-10-23 18:40:00|16.03|14.5|15.98|14.46|16.05|14.52|15.97|14.45|0
1761245100000|2025-10-23 18:45:00|15.99|14.47|15.98|14.46|16.01|14.48|15.97|14.45|0
1761245400000|2025-10-23 18:50:00|15.97|14.45|15.92|14.4|15.99|14.46|15.91|14.4|0
1761245700000|2025-10-23 18:55:00|15.91|14.41|15.92|14.41|15.97|14.44|15.91|14.4|0
1761246000000|2025-10-23 19:00:00|15.94|14.4|15.98|14.46|16.01|14.48|15.91|14.4|0
1761246300000|2025-10-23 19:05:00|15.99|14.47|16.04|14.51|16.06|14.53|15.97|14.45|0
1761246600000|2025-10-23 19:10:00|16.05|14.52|15.99|14.47|16.05|14.52|15.97|14.45|0
1761246900000|2025-10-23 19:15:00|15.98|14.46|16.04|14.51|16.06|14.53|15.98|14.46|0
1761247200000|2025-10-23 19:20:00|16.03|14.5|16.05|14.52|16.06|14.53|16.01|14.49|0
1761247500000|2025-10-23 19:25:00|16.04|14.53|16.03|14.5|16.06|14.53|16.02|14.5|0
1761247800000|2025-10-23 19:30:00|16.04|14.51|16.16|14.62|16.16|14.62|16.02|14.49|0
1761248100000|2025-10-23 19:35:00|16.15|14.61|16.14|14.6|16.17|14.63|16.08|14.55|0
1761248400000|2025-10-23 19:40:00|16.15|14.61|16.14|14.61|16.16|14.62|16.12|14.59|0
1761248700000|2025-10-23 19:45:00|16.13|14.6|16.13|14.6|16.19|14.64|16.11|14.58|0
1761249000000|2025-10-23 19:50:00|16.2|14.66|16.05|14.52|16.32|14.77|16.05|14.52|0
1761249300000|2025-10-23 19:55:00|16.04|14.51|16.18|14.64|16.19|14.65|16.04|14.51|0
1761249600000|2025-10-23 20:00:00|16.16|14.62|16.05|14.52|16.18|14.64|16|14.48|0
1761249900000|2025-10-23 20:05:00|16.04|14.51|16.08|14.55|16.16|14.62|16.01|14.48|0
1761250200000|2025-10-23 20:10:00|16.09|14.56|16.04|14.51|16.16|14.62|16.03|14.51|0
1761250500000|2025-10-23 20:15:00|16.05|14.52|16.1|14.56|16.11|14.57|16.04|14.51|0
1761250800000|2025-10-23 20:20:00|16.09|14.55|16.07|14.54|16.09|14.56|16.07|14.54|0
1761251100000|2025-10-23 20:25:00|16.04|14.51|16.04|14.51|16.07|14.54|16.03|14.5|0
1761251400000|2025-10-23 20:30:00|16.02|14.49|16.04|14.51|16.05|14.53|16.01|14.49|0
1761251700000|2025-10-23 20:35:00|16.05|14.52|15.98|14.46|16.05|14.53|15.98|14.46|0
1761252000000|2025-10-23 20:40:00|15.97|14.45|15.99|14.47|16|14.48|15.97|14.45|0
1761252300000|2025-10-23 20:45:00|15.98|14.46|16|14.47|16|14.47|15.97|14.45|0
1761252600000|2025-10-23 20:50:00|15.99|14.48|15.99|14.46|16|14.48|15.97|14.45|0
1761252900000|2025-10-23 20:55:00|15.98|14.45|15.97|14.44|15.99|14.46|15.96|14.44|0
1761253200000|2025-10-23 21:00:00|15.96|14.45|15.95|14.43|15.97|14.45|15.94|14.42|0
1761253500000|2025-10-23 21:05:00|15.96|14.44|15.96|14.44|15.96|14.44|15.96|14.44|0
1761253800000|2025-10-23 21:10:00|15.97||15.96||15.97||15.96||0
1761254100000|2025-10-23 21:15:00|15.95|14.43|15.94|14.42|15.95|14.43|15.94|14.42|0
1761254400000|2025-10-23 21:20:00|15.95|14.43|15.96|14.44|15.96|14.44|15.95|14.42|0
1761254700000|2025-10-23 21:25:00|15.95|14.43|15.95|14.43|15.96|14.43|15.94|14.42|0
1761255000000|2025-10-23 21:30:00|15.94|14.42|15.93|14.42|15.94|14.42|15.91|14.4|0
1761255300000|2025-10-23 21:35:00|15.92|14.41|15.93|14.41|15.93|14.42|15.91|14.4|0
1761255600000|2025-10-23 21:40:00|15.92||15.92||15.93||15.92||0
1761255900000|2025-10-23 21:45:00|15.94|14.4|15.92|14.41|15.94|14.42|15.92|14.4|0
1761256200000|2025-10-23 21:50:00|15.91|14.4|15.93|14.41|15.93|14.41|15.9|14.39|0
1761256500000|2025-10-23 21:55:00|15.92|14.4|15.92|14.41|15.93|14.41|15.92|14.4|0
1761256800000|2025-10-23 22:00:00|15.95|14.43|15.92|14.4|15.95|14.43|15.86|14.35|0
1761257100000|2025-10-23 22:05:00|15.91|14.39|15.92|14.4|15.92|14.4|15.89|14.38|0
1761257400000|2025-10-23 22:10:00|15.91|14.39|15.89|14.38|15.92|14.4|15.87|14.36|0
1761257700000|2025-10-23 22:15:00|15.9|14.37|15.88|14.37|15.9|14.38|15.86|14.35|0
1761258000000|2025-10-23 22:20:00|15.89|14.36|15.89|14.37|15.9|14.39|15.86|14.35|0
1761258300000|2025-10-23 22:25:00|15.88|14.38|15.88|14.37|15.88|14.38|15.86|14.35|0
1761258600000|2025-10-23 22:30:00|15.87|14.36|15.88|14.37|15.88|14.37|15.85|14.34|0
1761258900000|2025-10-23 22:35:00|15.87|14.36|15.86|14.35|15.89|14.38|15.85|14.34|0
1761259200000|2025-10-23 22:40:00|15.87|14.36|15.88|14.37|15.89|14.38|15.87|14.36|0
1761259500000|2025-10-23 22:45:00|15.87|14.36|15.9|14.38|15.91|14.4|15.87|14.36|0
1761259800000|2025-10-23 22:50:00|15.89|14.39|15.9|14.38|15.9|14.39|15.88|14.37|0
1761260100000|2025-10-23 22:55:00|15.89|14.39|15.88|14.37|15.9|14.39|15.88|14.37|0
1761260400000|2025-10-23 23:00:00|15.89|14.38|15.87|14.35|15.89|14.38|15.84|14.33|0
1761260700000|2025-10-23 23:05:00|15.86|14.36|15.87|14.36|15.87|14.36|15.86|14.35|0
1761261000000|2025-10-23 23:10:00|15.86|14.35|15.86|14.35|15.86|14.35|15.84|14.33|0
1761261300000|2025-10-23 23:15:00|15.85|14.34|15.87|14.36|15.87|14.36|15.85|14.34|0
1761261600000|2025-10-23 23:20:00|15.86|14.35|15.86|14.35|15.87|14.36|15.86|14.35|0
1761261900000|2025-10-23 23:25:00|15.87|14.36|15.87|14.35|15.87|14.36|15.85|14.34|0
1761262200000|2025-10-23 23:30:00|15.86|14.34|15.86|14.35|15.86|14.35|15.85|14.34|0
1761262500000|2025-10-23 23:35:00|15.85|14.34|15.85|14.34|15.85|14.34|15.84|14.33|0
1761262800000|2025-10-23 23:40:00|15.86|14.35|15.86|14.35|15.86|14.35|15.85|14.34|0
1761263100000|2025-10-23 23:45:00|15.85|14.34|15.84|14.33|15.86|14.35|15.83|14.33|0
1761263400000|2025-10-23 23:50:00|15.85|14.34|15.85|14.34|15.86|14.35|15.83|14.32|0
1761263700000|2025-10-23 23:55:00|15.86|14.35|15.85|14.34|15.87|14.36|15.84|14.33|0
1761264000000|2025-10-24 00:00:00|15.86|14.35|15.85|14.34|15.87|14.36|15.83|14.32|0
1761264300000|2025-10-24 00:05:00|15.86|14.35|15.89|14.38|15.9|14.38|15.85|14.34|0
1761264600000|2025-10-24 00:10:00|15.9|14.37|15.9|14.38|15.93|14.41|15.88|14.37|0
1761264900000|2025-10-24 00:15:00|15.89|14.37|15.9|14.39|16.02|14.49|15.88|14.37|0
1761265200000|2025-10-24 00:20:00|15.91|14.38|15.89|14.38|15.91|14.39|15.87|14.36|0
1761265500000|2025-10-24 00:25:00|15.88|14.37|15.89|14.37|15.89|14.38|15.88|14.36|0
1761265800000|2025-10-24 00:30:00|15.88|14.36|15.89|14.38|15.9|14.39|15.86|14.35|0
1761266100000|2025-10-24 00:35:00|15.9|14.39|15.89|14.37|15.91|14.39|15.86|14.35|0
1761266400000|2025-10-24 00:40:00|15.88|14.38|15.83|14.32|15.89|14.38|15.82|14.32|0
1761266700000|2025-10-24 00:45:00|15.82|14.33|15.88|14.37|15.89|14.38|15.81|14.31|0
1761267000000|2025-10-24 00:50:00|15.89|14.38|15.88|14.37|15.9|14.39|15.87|14.36|0
1761267300000|2025-10-24 00:55:00|15.89|14.38|15.88|14.37|15.9|14.38|15.87|14.36|0
1761267600000|2025-10-24 01:00:00|15.87|14.36|15.78|14.28|15.89|14.38|15.78|14.27|0
1761267900000|2025-10-24 01:05:00|15.77|14.27|15.79|14.29|15.79|14.29|15.77|14.27|0
1761268200000|2025-10-24 01:10:00|15.78|14.28|15.77|14.27|15.79|14.29|15.76|14.26|0
1761268500000|2025-10-24 01:15:00|15.76|14.26|15.78|14.28|15.79|14.29|15.72|14.22|0
1761268800000|2025-10-24 01:20:00|15.79|14.29|15.78|14.27|15.8|14.29|15.77|14.27|0
1761269100000|2025-10-24 01:25:00|15.79|14.28|15.8|14.29|15.81|14.3|15.76|14.26|0
1761269400000|2025-10-24 01:30:00|15.81|14.3|15.81|14.31|15.85|14.34|15.81|14.29|0
1761269700000|2025-10-24 01:35:00|15.82|14.32|15.83|14.33|15.84|14.33|15.82|14.32|0
1761270000000|2025-10-24 01:40:00|15.84|14.32|15.82|14.32|15.85|14.34|15.82|14.31|0
1761270300000|2025-10-24 01:45:00|15.81|14.31|15.84|14.33|15.85|14.34|15.81|14.3|0
1761270600000|2025-10-24 01:50:00|15.83|14.32|15.83|14.32|15.85|14.34|15.82|14.31|0
1761270900000|2025-10-24 01:55:00|15.82|14.31|15.83|14.32|15.85|14.34|15.82|14.31|0
1761271200000|2025-10-24 02:00:00|15.84|14.33|15.78|14.28|15.84|14.33|15.77|14.27|0
1761271500000|2025-10-24 02:05:00|15.79|14.29|15.79|14.28|15.79|14.29|15.77|14.27|0
1761271800000|2025-10-24 02:10:00|15.78|14.27|15.78|14.28|15.8|14.29|15.76|14.26|0
1761272100000|2025-10-24 02:15:00|15.79|14.29|15.72|14.23|15.79|14.29|15.7|14.21|0
1761272400000|2025-10-24 02:20:00|15.73|14.22|15.74|14.24|15.74|14.24|15.71|14.21|0
1761272700000|2025-10-24 02:25:00|15.73|14.23|15.73|14.23|15.74|14.24|15.71|14.21|0
1761273000000|2025-10-24 02:30:00|15.72|14.22|15.73|14.24|15.74|14.24|15.71|14.21|0
1761273300000|2025-10-24 02:35:00|15.74|14.23|15.73|14.23|15.75|14.25|15.71|14.22|0
1761273600000|2025-10-24 02:40:00|15.72|14.22|15.78|14.27|15.82|14.31|15.72|14.22|0
1761273900000|2025-10-24 02:45:00|15.77|14.26|15.77|14.27|15.79|14.29|15.76|14.26|0
1761274200000|2025-10-24 02:50:00|15.78|14.28|15.78|14.28|15.79|14.29|15.76|14.26|0
1761274500000|2025-10-24 02:55:00|15.77|14.27|15.79|14.28|15.8|14.3|15.77|14.27|0
1761274800000|2025-10-24 03:00:00|15.78|14.29|15.78|14.28|15.79|14.29|15.78|14.27|0
1761275100000|2025-10-24 03:05:00|15.77|14.27|15.78|14.28|15.8|14.3|15.76|14.26|0
1761275400000|2025-10-24 03:10:00|15.79|14.29|15.79|14.28|15.8|14.3|15.77|14.26|0
1761275700000|2025-10-24 03:15:00|15.78|14.33|15.83|14.33|15.84|14.33|15.78|14.32|0
1761276000000|2025-10-24 03:20:00|15.84|14.32|15.72|14.22|15.84|14.33|15.72|14.22|0
1761276300000|2025-10-24 03:25:00|15.73|14.23|15.72|14.23|15.74|14.24|15.72|14.22|0
1761276600000|2025-10-24 03:30:00|15.73|14.22|15.72|14.22|15.73|14.23|15.72|14.22|0
1761276900000|2025-10-24 03:35:00|15.73|14.23|15.72|14.23|15.73|14.23|15.72|14.22|0
1761277200000|2025-10-24 03:40:00|15.73|14.22|15.73|14.23|15.74|14.24|15.72|14.22|0
1761277500000|2025-10-24 03:45:00|15.74|14.24|15.72|14.22|15.74|14.24|15.72|14.22|0
1761277800000|2025-10-24 03:50:00|15.71|14.23|15.72|14.23|15.73|14.23|15.71|14.22|0
1761278100000|2025-10-24 03:55:00|15.73|14.22|15.72|14.23|15.74|14.24|15.72|14.22|0
1761278400000|2025-10-24 04:00:00|15.73|14.22|15.74|14.24|15.75|14.25|15.71|14.22|0
1761278700000|2025-10-24 04:05:00|15.73|14.23|15.72|14.23|15.75|14.25|15.7|14.21|0
1761279000000|2025-10-24 04:10:00|15.73|14.22|15.71|14.21|15.75|14.25|15.71|14.21|0
1761279300000|2025-10-24 04:15:00|15.73|14.23|15.72|14.23|15.74|14.24|15.72|14.22|0
1761279600000|2025-10-24 04:20:00|15.71|14.22|15.72|14.22|15.73|14.23|15.71|14.22|0
1761279900000|2025-10-24 04:25:00|15.71|14.23|15.72|14.22|15.74|14.25|15.71|14.22|0
1761280200000|2025-10-24 04:30:00|15.73|14.23|15.73|14.23|15.74|14.25|15.72|14.23|0
1761280500000|2025-10-24 04:35:00|15.72|14.22|15.72|14.22|15.73|14.24|15.72|14.22|0
1761280800000|2025-10-24 04:40:00|15.71|14.21|15.72|14.22|15.72|14.23|15.7|14.21|0
1761281100000|2025-10-24 04:45:00|15.71|14.13|15.74|14.24|15.74|14.24|15.6|14.11|0
1761281400000|2025-10-24 04:50:00|15.75|14.25|15.73|14.23|15.75|14.25|15.71|14.22|0
1761281700000|2025-10-24 04:55:00|15.72|14.22|15.72|14.23|15.73|14.23|15.71|14.22|0
1761282000000|2025-10-24 05:00:00|15.7|14.21|15.71|14.21|15.71|14.22|15.69|14.2|0
1761282300000|2025-10-24 05:05:00|15.72|14.22|15.72|14.22|15.73|14.24|15.71|14.21|0
1761282600000|2025-10-24 05:10:00|15.71|14.23|15.71|14.22|15.73|14.23|15.71|14.21|0
1761282900000|2025-10-24 05:15:00|15.72|14.23|15.71|14.22|15.73|14.23|15.7|14.2|0
1761283200000|2025-10-24 05:20:00|15.7|14.21|15.73|14.23|15.73|14.24|15.7|14.21|0
1761283500000|2025-10-24 05:25:00|15.74|14.24|15.73|14.23|15.74|14.24|15.71|14.21|0
1761283800000|2025-10-24 05:30:00|15.72|14.22|15.72|14.22|15.74|14.24|15.7|14.2|0
1761284100000|2025-10-24 05:35:00|15.73|14.23|15.71|14.21|15.74|14.24|15.71|14.21|0
1761284400000|2025-10-24 05:40:00|15.72|14.22|15.72|14.22|15.74|14.24|15.7|14.21|0
1761284700000|2025-10-24 05:45:00|15.71|14.23|15.71|14.21|15.72|14.23|15.7|14.2|0
1761285000000|2025-10-24 05:50:00|15.7|14.12|15.66|14.17|15.7|14.19|15.61|14.12|0
1761285300000|2025-10-24 05:55:00|15.67|14.18|15.61|14.13|15.68|14.18|15.61|14.12|0
1761285600000|2025-10-24 06:00:00|15.6|14.12|15.62|14.13|15.64|14.15|15.59|14.1|0
1761285900000|2025-10-24 06:05:00|15.61|14.12|15.62|14.13|15.64|14.15|15.6|14.12|0
1761286200000|2025-10-24 06:10:00|15.61|14.12|15.56|14.08|15.62|14.13|15.51|14.04|0
1761286500000|2025-10-24 06:15:00|15.55|14.07|15.5|14.02|15.55|14.07|15.49|14.02|0
1761286800000|2025-10-24 06:20:00|15.49|14.03|15.52|14.04|15.52|14.04|15.49|14.02|0
1761287100000|2025-10-24 06:25:00|15.51|14.03|15.51|14.03|15.53|14.05|15.5|14.02|0
1761287400000|2025-10-24 06:30:00|15.52|14.04|15.51|14.03|15.54|14.06|15.5|14.02|0
1761287700000|2025-10-24 06:35:00|15.52|14.04|15.56|14.07|15.58|14.1|15.52|14.04|0
1761288000000|2025-10-24 06:40:00|15.57|14.08|15.56|14.08|15.57|14.09|15.55|14.07|0
1761288300000|2025-10-24 06:45:00|15.57|14.07|15.51|14.03|15.57|14.08|15.5|14.03|0
1761288600000|2025-10-24 06:50:00|15.5|14.02|15.51|14.04|15.53|14.05|15.49|14.02|0
1761288900000|2025-10-24 06:55:00|15.5|14.03|15.51|14.04|15.52|14.04|15.5|14.03|0
1761289200000|2025-10-24 07:00:00|15.52|14.03|15.51|14.04|15.53|14.05|15.49|14.01|0
1761289500000|2025-10-24 07:05:00|15.5|14.03|15.56|14.08|15.58|14.1|15.5|14.02|0
1761289800000|2025-10-24 07:10:00|15.57|14.09|15.56|14.08|15.59|14.1|15.55|14.07|0
1761290100000|2025-10-24 07:15:00|15.58|14.09|15.62|14.13|15.63|14.14|15.54|14.06|0
1761290400000|2025-10-24 07:20:00|15.61|14.12|15.67|14.18|15.71|14.21|15.59|14.11|0
1761290700000|2025-10-24 07:25:00|15.68|14.19|15.67|14.18|15.69|14.19|15.66|14.16|0
1761291000000|2025-10-24 07:30:00|15.65|14.16|15.67|14.18|15.69|14.19|15.5|14.03|0
1761291300000|2025-10-24 07:35:00|15.68|14.19|15.62|14.13|15.68|14.19|15.6|14.11|0
1761291600000|2025-10-24 07:40:00|15.63|14.14|15.63|14.14|15.63|14.15|15.6|14.11|0
1761291900000|2025-10-24 07:45:00|15.64|14.15|15.73|14.23|15.74|14.24|15.61|14.12|0
1761292200000|2025-10-24 07:50:00|15.72|14.22|15.72|14.23|15.74|14.24|15.69|14.2|0
1761292500000|2025-10-24 07:55:00|15.73|14.22|15.73|14.23|15.74|14.24|15.71|14.21|0
1761292800000|2025-10-24 08:00:00|15.72|14.22|15.77|14.27|15.8|14.29|15.72|14.22|0
1761293100000|2025-10-24 08:05:00|15.78|14.28|15.83|14.32|15.84|14.33|15.76|14.26|0
1761293400000|2025-10-24 08:10:00|15.82|14.33|15.83|14.32|15.85|14.34|15.81|14.31|0
1761293700000|2025-10-24 08:15:00|15.84|14.33|15.83|14.33|15.84|14.33|15.81|14.3|0
1761294000000|2025-10-24 08:20:00|15.82|14.32|15.83|14.33|15.83|14.33|15.8|14.3|0
1761294300000|2025-10-24 08:25:00|15.84|14.32|15.82|14.32|15.84|14.32|15.79|14.29|0
1761294600000|2025-10-24 08:30:00|15.83|14.31|15.82|14.32|15.86|14.35|15.81|14.31|0
1761294900000|2025-10-24 08:35:00|15.81|14.31|15.82|14.31|15.84|14.33|15.8|14.3|0
1761295200000|2025-10-24 08:40:00|15.81|14.3|15.81|14.31|15.84|14.33|15.8|14.3|0
1761295500000|2025-10-24 08:45:00|15.83|14.32|15.72|14.23|15.83|14.32|15.7|14.21|0
1761295800000|2025-10-24 08:50:00|15.73|14.24|15.79|14.28|15.79|14.29|15.72|14.22|0
1761296100000|2025-10-24 08:55:00|15.78|14.29|15.77|14.27|15.79|14.29|15.76|14.26|0
1761296400000|2025-10-24 09:00:00|15.78|14.28|15.77|14.27|15.79|14.29|15.76|14.26|0
1761296700000|2025-10-24 09:05:00|15.78|14.28|15.78|14.28|15.79|14.29|15.76|14.26|0
1761297000000|2025-10-24 09:10:00|15.79|14.29|15.76|14.26|15.79|14.29|15.76|14.26|0
1761297300000|2025-10-24 09:15:00|15.78|14.27|15.77|14.27|15.79|14.29|15.75|14.25|0
1761297600000|2025-10-24 09:20:00|15.76|14.26|15.67|14.17|15.78|14.28|15.66|14.17|0
1761297900000|2025-10-24 09:25:00|15.66|14.18|15.67|14.18|15.68|14.19|15.66|14.17|0
1761298200000|2025-10-24 09:30:00|15.66|14.17|15.66|14.17|15.68|14.18|15.65|14.16|0
1761298500000|2025-10-24 09:35:00|15.65|14.16|15.61|14.12|15.68|14.19|15.6|14.12|0
1761298800000|2025-10-24 09:40:00|15.6|14.13|15.63|14.14|15.64|14.15|15.6|14.11|0
1761299100000|2025-10-24 09:45:00|15.62|14.13|15.67|14.18|15.69|14.19|15.61|14.12|0
1761299400000|2025-10-24 09:50:00|15.68|14.19|15.67|14.18|15.68|14.19|15.67|14.18|0
1761299700000|2025-10-24 09:55:00|15.66|14.17|15.68|14.18|15.69|14.19|15.66|14.17|0
1761300000000|2025-10-24 10:00:00|15.67|14.19|15.67|14.18|15.69|14.19|15.67|14.17|0
1761300300000|2025-10-24 10:05:00|15.68|14.19|15.67|14.18|15.68|14.19|15.64|14.15|0
1761300600000|2025-10-24 10:10:00|15.66|14.17|15.67|14.18|15.68|14.19|15.65|14.16|0
1761300900000|2025-10-24 10:15:00|15.66|14.17|15.68|14.19|15.68|14.19|15.66|14.17|0
1761301200000|2025-10-24 10:20:00|15.67|14.18|15.73|14.23|15.73|14.23|15.67|14.18|0
1761301500000|2025-10-24 10:25:00|15.74|14.24|15.73|14.23|15.74|14.24|15.71|14.22|0
1761301800000|2025-10-24 10:30:00|15.72|14.22|15.66|14.17|15.74|14.24|15.65|14.16|0
1761302100000|2025-10-24 10:35:00|15.67|14.18|15.67|14.18|15.69|14.19|15.65|14.16|0
1761302400000|2025-10-24 10:40:00|15.68|14.19|15.73|14.24|15.75|14.25|15.67|14.18|0
1761302700000|2025-10-24 10:45:00|15.74|14.23|15.72|14.23|15.74|14.24|15.7|14.21|0
1761303000000|2025-10-24 10:50:00|15.73|14.22|15.73|14.23|15.75|14.25|15.72|14.22|0
1761303300000|2025-10-24 10:55:00|15.72|14.22|15.72|14.23|15.75|14.25|15.71|14.21|0
1761303600000|2025-10-24 11:00:00|15.71|14.21|15.72|14.22|15.74|14.24|15.69|14.2|0
1761303900000|2025-10-24 11:05:00|15.73|14.23|15.72|14.23|15.73|14.23|15.71|14.21|0
1761304200000|2025-10-24 11:10:00|15.71|14.22|15.72|14.22|15.73|14.23|15.7|14.21|0
1761304500000|2025-10-24 11:15:00|15.73|14.23|15.72|14.22|15.74|14.24|15.71|14.21|0
1761304800000|2025-10-24 11:20:00|15.73|14.23|15.78|14.28|15.8|14.29|15.72|14.22|0
1761305100000|2025-10-24 11:25:00|15.79|14.27|15.72|14.22|15.79|14.28|15.72|14.22|0
1761305400000|2025-10-24 11:30:00|15.73|14.23|15.73|14.23|15.74|14.24|15.72|14.22|0
1761305700000|2025-10-24 11:35:00|15.72|14.22|15.73|14.23|15.74|14.24|15.71|14.22|0
1761306000000|2025-10-24 11:40:00|15.72|14.22|15.73|14.24|15.75|14.25|15.71|14.22|0
1761306300000|2025-10-24 11:45:00|15.72|14.23|15.73|14.24|15.75|14.25|15.72|14.22|0
1761306600000|2025-10-24 11:50:00|15.74|14.23|15.67|14.18|15.74|14.24|15.65|14.16|0
1761306900000|2025-10-24 11:55:00|15.66|14.17|15.68|14.18|15.68|14.19|15.61|14.13|0
1761307200000|2025-10-24 12:00:00|15.67|13.09|15.63|14.14|15.68|14.17|14.47|13.09|0
1761307500000|2025-10-24 12:05:00|15.62|14.13|15.63|14.14|15.64|14.15|15.6|14.12|0
1761307800000|2025-10-24 12:10:00|15.61|14.13|15.67|14.18|15.69|14.2|15.61|14.13|0
1761308100000|2025-10-24 12:15:00|15.68|14.19|15.69|14.19|15.7|14.2|15.66|14.17|0
1761308400000|2025-10-24 12:20:00|15.68|14.2|15.68|14.19|15.69|14.2|15.67|14.18|0
1761308700000|2025-10-24 12:25:00|15.73|14.24|16.44|12.84|16.81|14.26|15.71|12.84|0
1761309000000|2025-10-24 12:30:00|16.47|12.87|15.17|13.72|16.48|13.76|14.99|12.07|0
1761309300000|2025-10-24 12:35:00|15.16|13.71|15.2|13.75|15.24|13.79|15.1|13.66|0
1761309600000|2025-10-24 12:40:00|15.18|13.74|15.25|13.79|15.29|13.83|15.16|13.72|0
1761309900000|2025-10-24 12:45:00|15.24|13.78|15.2|13.75|15.26|13.81|15.14|13.7|0
1761310200000|2025-10-24 12:50:00|15.19|13.74|15.27|13.81|15.28|13.83|15.17|13.72|0
1761310500000|2025-10-24 12:55:00|15.26|13.8|15.26|13.8|15.28|13.83|15.22|13.77|0
1761310800000|2025-10-24 13:00:00|15.25|13.79|15.21|13.76|15.29|13.83|15.18|13.73|0
1761311100000|2025-10-24 13:05:00|15.2|13.75|15.15|13.7|15.2|13.76|15.12|13.68|0
1761311400000|2025-10-24 13:10:00|15.14|13.69|15.15|13.71|15.17|13.73|15.09|13.65|0
1761311700000|2025-10-24 13:15:00|15.14|13.7|15.08|13.64|15.17|13.72|15.08|13.64|0
1761312000000|2025-10-24 13:20:00|15.09|13.66|14.99|13.56|15.1|13.66|14.94|13.52|0
1761312300000|2025-10-24 13:25:00|15|13.57|14.41|13.04|15.01|13.58|14.41|13.04|0
1761312600000|2025-10-24 13:30:00|15.13|13.69|14.87|13.46|15.26|13.81|14.83|13.42|0
1761312900000|2025-10-24 13:35:00|14.82|13.41|14.86|13.45|14.88|13.46|14.75|13.35|0
1761313200000|2025-10-24 13:40:00|14.85|13.43|14.78|13.37|14.94|13.52|14.78|13.37|0
1761313500000|2025-10-24 13:45:00|14.88|13.46|14.92|13.5|14.95|13.53|14.72|13.32|0
1761313800000|2025-10-24 13:50:00|14.88|13.47|14.95|13.53|15.04|13.61|14.87|13.45|0
1761314100000|2025-10-24 13:55:00|14.96|13.54|14.97|13.54|15.11|13.67|14.89|13.47|0
1761314400000|2025-10-24 14:00:00|14.98|13.55|14.99|13.56|15.3|13.84|14.85|13.44|0
1761314700000|2025-10-24 14:05:00|15.05|13.62|14.92|13.5|15.09|13.65|14.89|13.47|0
1761315000000|2025-10-24 14:10:00|15.01|13.58|15.01|13.58|15.04|13.61|14.97|13.54|0
1761315300000|2025-10-24 14:15:00|15.02|13.59|15.05|13.62|15.08|13.65|14.98|13.56|0
1761315600000|2025-10-24 14:20:00|15.02|13.59|14.86|13.44|15.16|13.72|14.8|13.39|0
1761315900000|2025-10-24 14:25:00|14.84|13.43|14.91|13.49|14.94|13.52|14.82|13.41|0
1761316200000|2025-10-24 14:30:00|14.9|13.48|14.91|13.49|15.08|13.65|14.88|13.46|0
1761316500000|2025-10-24 14:35:00|14.9|13.48|14.86|13.45|15.01|13.58|14.84|13.43|0
1761316800000|2025-10-24 14:40:00|14.87|13.44|14.7|13.3|14.87|13.44|14.69|13.29|0
1761317100000|2025-10-24 14:45:00|14.79|13.38|14.78|13.37|14.86|13.44|14.74|13.33|0
1761317400000|2025-10-24 14:50:00|14.77|13.38|14.9|13.48|14.96|13.53|14.77|13.36|0
1761317700000|2025-10-24 14:55:00|14.91|13.49|14.9|13.48|15.08|13.65|14.89|13.47|0
1761318000000|2025-10-24 15:00:00|14.88|13.46|14.9|13.48|14.98|13.55|14.87|13.45|0
1761318300000|2025-10-24 15:05:00|14.91|13.49|14.79|13.39|14.94|13.52|14.79|13.38|0
1761318600000|2025-10-24 15:10:00|14.8|13.4|14.77|13.36|14.89|13.47|14.74|13.33|0
1761318900000|2025-10-24 15:15:00|14.76|13.35|14.66|13.27|14.77|13.36|14.64|13.24|0
1761319200000|2025-10-24 15:20:00|14.67|13.26|14.63|13.23|14.69|13.29|14.61|13.22|0
1761319500000|2025-10-24 15:25:00|14.64|13.24|14.71|13.31|14.72|13.32|14.62|13.22|0
1761319800000|2025-10-24 15:30:00|14.7|13.3|14.73|13.33|14.74|13.34|14.65|13.25|0
1761320100000|2025-10-24 15:35:00|14.74|13.34|14.77|13.37|14.84|13.42|14.74|13.34|0
1761320400000|2025-10-24 15:40:00|14.78|13.38|14.83|13.42|14.86|13.44|14.75|13.35|0
1761320700000|2025-10-24 15:45:00|14.82|13.41|14.83|13.41|14.91|13.49|14.74|13.33|0
1761321000000|2025-10-24 15:50:00|14.82|13.42|14.84|13.42|14.85|13.43|14.75|13.34|0
1761321300000|2025-10-24 15:55:00|14.83|13.43|14.82|13.41|14.89|13.48|14.76|13.35|0
1761321600000|2025-10-24 16:00:00|14.81|13.4|14.81|13.4|14.83|13.42|14.76|13.35|0
1761321900000|2025-10-24 16:05:00|14.82|13.41|14.89|13.47|14.9|13.48|14.8|13.39|0
1761322200000|2025-10-24 16:10:00|14.88|13.46|14.88|13.46|14.89|13.48|14.85|13.44|0
1761322500000|2025-10-24 16:15:00|14.89|13.47|14.88|13.46|14.95|13.53|14.87|13.45|0
1761322800000|2025-10-24 16:20:00|14.87|13.45|14.86|13.45|14.9|13.48|14.76|13.35|0
1761323100000|2025-10-24 16:25:00|14.88|13.46|14.97|13.55|15|13.57|14.88|13.46|0
1761323400000|2025-10-24 16:30:00|14.98|13.56|14.99|13.56|15.02|13.59|14.96|13.53|0
1761323700000|2025-10-24 16:35:00|15|13.57|15.09|13.66|15.14|13.69|14.98|13.55|0
1761324000000|2025-10-24 16:40:00|15.1|13.65|15.18|13.74|15.21|13.76|15.08|13.64|0
1761324300000|2025-10-24 16:45:00|15.19|13.75|14.98|13.55|15.21|13.76|14.96|13.54|0
1761324600000|2025-10-24 16:50:00|14.97|13.54|14.93|13.51|15|13.57|14.86|13.44|0
1761324900000|2025-10-24 16:55:00|14.92|13.5|14.99|13.56|14.99|13.56|14.9|13.48|0
1761325200000|2025-10-24 17:00:00|15|13.57|14.97|13.55|15|13.58|14.96|13.53|0
1761325500000|2025-10-24 17:05:00|14.98|13.56|14.97|13.55|15|13.57|14.93|13.5|0
1761325800000|2025-10-24 17:10:00|14.98|13.54|15.01|13.58|15.06|13.62|14.96|13.53|0
1761326100000|2025-10-24 17:15:00|15.02|13.59|14.97|13.55|15.05|13.62|14.95|13.53|0
1761326400000|2025-10-24 17:20:00|14.99|13.56|14.92|13.5|15|13.57|14.87|13.45|0
1761326700000|2025-10-24 17:25:00|14.91|13.49|14.93|13.51|14.95|13.52|14.86|13.45|0
1761327000000|2025-10-24 17:30:00|14.92|13.5|14.97|13.55|15|13.57|14.92|13.5|0
1761327300000|2025-10-24 17:35:00|14.98|13.56|14.93|13.5|14.99|13.56|14.87|13.45|0
1761327600000|2025-10-24 17:40:00|14.87|13.46|14.93|13.51|14.95|13.52|14.87|13.46|0
1761327900000|2025-10-24 17:45:00|14.92|13.5|14.88|13.46|14.93|13.5|14.85|13.43|0
1761328200000|2025-10-24 17:50:00|14.89|13.47|14.94|13.52|14.94|13.52|14.89|13.46|0
1761328500000|2025-10-24 17:55:00|14.95|13.53|14.93|13.51|14.95|13.53|14.92|13.5|0
1761328800000|2025-10-24 18:00:00|14.94|13.52|14.97|13.54|15|13.57|14.9|13.48|0
1761329100000|2025-10-24 18:05:00|14.96|13.53|14.87|13.45|14.99|13.56|14.87|13.45|0
1761329400000|2025-10-24 18:10:00|14.86|13.44|14.88|13.47|14.89|13.47|14.85|13.44|0
1761329700000|2025-10-24 18:15:00|14.87|13.46|14.92|13.5|14.93|13.51|14.85|13.44|0
1761330000000|2025-10-24 18:20:00|14.87|13.45|14.92|13.5|14.94|13.52|14.86|13.45|0
1761330300000|2025-10-24 18:25:00|14.94|13.5|14.93|13.5|14.94|13.52|14.91|13.49|0
1761330600000|2025-10-24 18:30:00|14.92|13.49|14.88|13.47|14.95|13.53|14.87|13.45|0
1761330900000|2025-10-24 18:35:00|14.89|13.5|14.93|13.5|14.94|13.51|14.86|13.45|0
1761331200000|2025-10-24 18:40:00|14.94|13.51|14.92|13.5|14.95|13.53|14.87|13.46|0
1761331500000|2025-10-24 18:45:00|14.93|13.51|15.03|13.6|15.06|13.63|14.93|13.51|0
1761331800000|2025-10-24 18:50:00|15.02|13.59|14.98|13.55|15.04|13.61|14.95|13.53|0
1761332100000|2025-10-24 18:55:00|14.99|13.56|14.98|13.55|15.01|13.58|14.95|13.52|0
1761332400000|2025-10-24 19:00:00|14.97|13.54|14.9|13.48|14.97|13.55|14.87|13.45|0
1761332700000|2025-10-24 19:05:00|14.89|13.47|14.88|13.46|14.94|13.52|14.86|13.44|0
1761333000000|2025-10-24 19:10:00|14.87|13.45|14.94|13.52|14.94|13.52|14.87|13.45|0
1761333300000|2025-10-24 19:15:00|14.93|13.51|14.97|13.55|14.97|13.55|14.91|13.49|0
1761333600000|2025-10-24 19:20:00|14.98|13.56|14.94|13.51|14.99|13.57|14.91|13.49|0
1761333900000|2025-10-24 19:25:00|14.93|13.5|14.93|13.51|14.95|13.52|14.87|13.45|0
1761334200000|2025-10-24 19:30:00|14.94|13.52|14.92|13.5|14.95|13.53|14.87|13.45|0
1761334500000|2025-10-24 19:35:00|14.93|13.51|14.99|13.56|14.99|13.56|14.92|13.5|0
1761334800000|2025-10-24 19:40:00|14.98|13.55|14.98|13.55|15.03|13.6|14.95|13.53|0
1761335100000|2025-10-24 19:45:00|15.03|13.6|15.09|13.65|15.1|13.66|14.96|13.54|0
1761335400000|2025-10-24 19:50:00|15.11|13.67|15.06|13.63|15.12|13.68|15.04|13.61|0
1761335700000|2025-10-24 19:55:00|15.07|13.65|15.21|13.76|15.27|13.81|15.07|13.64|0
1761336000000|2025-10-24 20:00:00|15.23|13.78|15.14|13.7|15.27|13.81|15.07|13.64|0
1761336300000|2025-10-24 20:05:00|15.13|13.69|15.18|13.73|15.2|13.75|15.13|13.69|0
1761336600000|2025-10-24 20:10:00|15.17|13.74|15.19|13.74|15.22|13.77|15.17|13.72|0
1761528000000|2025-10-27 01:20:00|14.14|12.64|14.14|12.64|14.14|12.64|14.12|12.62|0
1761528300000|2025-10-27 01:25:00|14.13|12.63|14.06|12.73|14.14|12.73|14.05|12.62|0
1761528600000|2025-10-27 01:30:00|14.07|12.72|14.07|12.73|14.07|12.73|14.04|12.71|0
1761528900000|2025-10-27 01:35:00|14.05|12.71|14.06|12.72|14.06|12.72|14|12.66|0
1761529200000|2025-10-27 01:40:00|14.07|12.73|14.05|12.71|14.08|12.73|14.05|12.71|0
1761529500000|2025-10-27 01:45:00|14.04|12.72|14.07|12.73|14.07|12.73|14.04|12.71|0
1761529800000|2025-10-27 01:50:00|14.05|12.72|14.06|12.72|14.07|12.73|14.05|12.71|0
1761530100000|2025-10-27 01:55:00|14.05|12.71|14.05|12.72|14.06|12.72|14.05|12.71|0
1761530400000|2025-10-27 02:00:00|14.04|12.71|14.05|12.72|14.08|12.73|14.04|12.7|0
1761530700000|2025-10-27 02:05:00|14.06|12.73|14.05|12.71|14.08|12.74|14.04|12.7|0
1761531000000|2025-10-27 02:10:00|14.06|12.72|14.06|12.72|14.07|12.73|14.03|12.7|0
1761531300000|2025-10-27 02:15:00|14.05|12.71|14.07|12.73|14.07|12.73|14.04|12.7|0
1761531600000|2025-10-27 02:20:00|14.06|12.72|14.04|12.71|14.07|12.73|14.04|12.71|0
1761531900000|2025-10-27 02:25:00|14.05|12.72|14.05|12.71|14.07|12.73|14.04|12.71|0
1761532200000|2025-10-27 02:30:00|14.04|12.7|14.05|12.71|14.06|12.72|14.03|12.7|0
1761532500000|2025-10-27 02:35:00|14.04|12.7|14.05|12.71|14.09|12.75|14.03|12.7|0
1761532800000|2025-10-27 02:40:00|14.04|12.72|14.05|12.71|14.06|12.72|14.04|12.7|0
1761533100000|2025-10-27 02:45:00|14.04|12.7|13.99|12.66|14.04|12.7|13.99|12.66|0
1761533400000|2025-10-27 02:50:00|14|12.67|14|12.66|14.02|12.68|13.99|12.66|0
1761533700000|2025-10-27 02:55:00|14.01|12.67|13.94|12.61|14.01|12.67|13.94|12.61|0
1761534000000|2025-10-27 03:00:00|13.95|12.62|13.94|12.61|13.96|12.63|13.93|12.61|0
1761534300000|2025-10-27 03:05:00|13.95|12.62|13.95|12.62|13.95|12.62|13.94|12.61|0
1761534600000|2025-10-27 03:10:00|13.94|12.61|13.93|12.61|13.96|12.63|13.93|12.6|0
1761534900000|2025-10-27 03:15:00|13.92|12.6|13.89|12.57|13.95|12.62|13.88|12.56|0
1761535200000|2025-10-27 03:20:00|13.9|12.58|13.84|12.52|13.9|12.58|13.83|12.52|0
1761535500000|2025-10-27 03:25:00|13.83|12.53|13.84|12.52|13.86|12.54|13.83|12.52|0
1761535800000|2025-10-27 03:30:00|13.85|12.53|13.84|12.52|13.85|12.53|13.84|12.52|0
1761536100000|2025-10-27 03:35:00|13.83|12.53|13.85|12.53|13.86|12.54|13.83|12.51|0
1761536400000|2025-10-27 03:40:00|13.84|12.52|13.9|12.57|13.91|12.58|13.84|12.52|0
1761536700000|2025-10-27 03:45:00|13.89|12.58|13.9|12.57|13.9|12.58|13.89|12.57|0
1761537000000|2025-10-27 03:50:00|13.89|12.56|13.9|12.57|13.91|12.59|13.88|12.56|0
1761537300000|2025-10-27 03:55:00|13.91|12.58|13.89|12.57|13.92|12.59|13.88|12.56|0
1761537600000|2025-10-27 04:00:00|13.9|12.58|13.85|12.53|13.9|12.58|13.84|12.52|0
1761537900000|2025-10-27 04:05:00|13.86|12.54|13.9|12.57|13.91|12.58|13.84|12.53|0
1761538200000|2025-10-27 04:10:00|13.89|12.56|13.91|12.59|13.92|12.59|13.88|12.56|0
1761538500000|2025-10-27 04:15:00|13.89|12.57|13.9|12.58|13.9|12.58|13.89|12.56|0
1761538800000|2025-10-27 04:20:00|13.89|12.57|13.89|12.57|13.9|12.58|13.89|12.57|0
1761539100000|2025-10-27 04:25:00|13.88|12.56|13.89|12.57|13.9|12.57|13.87|12.55|0
1761539400000|2025-10-27 04:30:00|13.9|12.56|13.95|12.62|13.96|12.63|13.88|12.56|0
1761539700000|2025-10-27 04:35:00|13.96|12.63|13.93|12.61|13.97|12.64|13.93|12.6|0
1761540000000|2025-10-27 04:40:00|13.95|12.62|13.95|12.62|13.95|12.62|13.93|12.6|0
1761540300000|2025-10-27 04:45:00|13.96|12.63|13.94|12.62|13.96|12.63|13.94|12.61|0
1761540600000|2025-10-27 04:50:00|13.95|12.63|13.94|12.61|13.95|12.63|13.94|12.61|0
1761540900000|2025-10-27 04:55:00|13.93|12.6|13.94|12.61|13.94|12.62|13.93|12.6|0
1761541200000|2025-10-27 05:00:00|13.93|12.6|13.88|12.56|13.95|12.62|13.88|12.56|0
1761541500000|2025-10-27 05:05:00|13.89|12.57|13.88|12.56|13.9|12.58|13.87|12.55|0
1761541800000|2025-10-27 05:10:00|13.87|12.55|13.85|12.53|13.9|12.58|13.83|12.51|0
1761542100000|2025-10-27 05:15:00|13.84|12.52|13.83|12.51|13.85|12.53|13.82|12.5|0
1761542400000|2025-10-27 05:20:00|13.84|12.52|13.84|12.52|13.85|12.53|13.84|12.52|0
1761542700000|2025-10-27 05:25:00|13.82|12.5|13.84|12.52|13.85|12.53|13.81|12.49|0
1761543000000|2025-10-27 05:30:00|13.83|12.51|13.84|12.52|13.85|12.53|13.82|12.51|0
1761543300000|2025-10-27 05:35:00|13.85|12.53|13.82|12.51|13.85|12.53|13.82|12.51|0
1761543600000|2025-10-27 05:40:00|13.84|12.5|13.83|12.51|13.85|12.53|13.82|12.5|0
1761543900000|2025-10-27 05:45:00|13.84|12.52|13.83|12.52|13.85|12.53|13.82|12.5|0
1761544200000|2025-10-27 05:50:00|13.84|12.51|13.84|12.52|13.84|12.52|13.83|12.51|0
1761544500000|2025-10-27 05:55:00|13.83|12.51|13.85|12.53|13.85|12.53|13.82|12.5|0
1761544800000|2025-10-27 06:00:00|13.84|12.52|13.83|12.51|13.86|12.54|13.77|12.46|0
1761545100000|2025-10-27 06:05:00|13.82|12.52|13.84|12.53|13.85|12.53|13.82|12.5|0
1761545400000|2025-10-27 06:10:00|13.85|12.52|13.83|12.51|13.85|12.53|13.83|12.51|0
1761545700000|2025-10-27 06:15:00|13.84|12.52|13.85|12.53|13.86|12.54|13.82|12.5|0
1761546000000|2025-10-27 06:20:00|13.84|12.52|13.79|12.47|13.84|12.52|13.78|12.47|0
1761546300000|2025-10-27 06:25:00|13.78|12.48|13.72|12.42|13.8|12.48|13.72|12.41|0
1761546600000|2025-10-27 06:30:00|13.73|12.41|13.79|12.48|13.79|12.48|13.72|12.41|0
1761546900000|2025-10-27 06:35:00|13.78|12.47|13.75|12.44|13.79|12.48|13.72|12.41|0
1761547200000|2025-10-27 06:40:00|13.74|12.43|13.74|12.43|13.76|12.45|13.73|12.42|0
1761547500000|2025-10-27 06:45:00|13.73|12.44|13.69|12.39|13.75|12.44|13.69|12.38|0
1761547800000|2025-10-27 06:50:00|13.7|12.4|13.74|12.43|13.76|12.45|13.7|12.39|0
1761548100000|2025-10-27 06:55:00|13.75|12.44|13.8|12.48|13.82|12.5|13.74|12.43|0
1761548400000|2025-10-27 07:00:00|13.81|12.49|13.81|12.5|13.82|12.5|13.78|12.47|0
1761548700000|2025-10-27 07:05:00|13.79|12.49|13.75|12.44|13.81|12.5|13.73|12.42|0
1761549000000|2025-10-27 07:10:00|13.76|12.45|13.74|12.43|13.76|12.45|13.73|12.42|0
1761549300000|2025-10-27 07:15:00|13.73|12.42|13.69|12.39|13.75|12.44|13.68|12.37|0
1761549600000|2025-10-27 07:20:00|13.68|12.38|13.63|12.33|13.7|12.4|13.63|12.33|0
1761549900000|2025-10-27 07:25:00|13.64|12.34|13.64|12.35|13.66|12.36|13.62|12.33|0
1761550200000|2025-10-27 07:30:00|13.63|12.34|13.63|12.34|13.66|12.36|13.62|12.32|0
1761550500000|2025-10-27 07:35:00|13.64|12.33|13.68|12.38|13.69|12.39|13.63|12.33|0
1761550800000|2025-10-27 07:40:00|13.69|12.37|13.71|12.41|13.71|12.41|13.63|12.33|0
1761551100000|2025-10-27 07:45:00|13.72|12.4|13.71|12.4|13.72|12.41|13.68|12.38|0
1761551400000|2025-10-27 07:50:00|13.69|12.41|13.7|12.39|13.71|12.41|13.68|12.37|0
1761551700000|2025-10-27 07:55:00|13.69|12.4|13.71|12.4|13.71|12.41|13.68|12.38|0
1761552000000|2025-10-27 08:00:00|13.7|12.39|13.75|12.44|13.76|12.45|13.67|12.37|0
1761552300000|2025-10-27 08:05:00|13.74|12.43|13.74|12.43|13.76|12.45|13.71|12.41|0
1761552600000|2025-10-27 08:10:00|13.75|12.44|13.75|12.44|13.76|12.45|13.72|12.42|0
1761552900000|2025-10-27 08:15:00|13.76|12.45|13.73|12.42|13.76|12.45|13.73|12.42|0
1761553200000|2025-10-27 08:20:00|13.72|12.43|13.7|12.39|13.74|12.43|13.68|12.37|0
1761553500000|2025-10-27 08:25:00|13.69|12.38|13.74|12.43|13.76|12.45|13.67|12.37|0
1761553800000|2025-10-27 08:30:00|13.73|12.42|13.74|12.43|13.76|12.45|13.72|12.41|0
1761554100000|2025-10-27 08:35:00|13.73|12.44|13.74|12.44|13.76|12.45|13.72|12.42|0
1761554400000|2025-10-27 08:40:00|13.75|12.43|13.7|12.4|13.75|12.44|13.68|12.38|0
1761554700000|2025-10-27 08:45:00|13.69|12.38|13.69|12.39|13.7|12.4|13.67|12.37|0
1761555000000|2025-10-27 08:50:00|13.7|12.38|13.69|12.38|13.7|12.39|13.68|12.37|0
1761555300000|2025-10-27 08:55:00|13.68|12.37|13.69|12.38|13.7|12.4|13.67|12.37|0
1761555600000|2025-10-27 09:00:00|13.68|12.37|13.68|12.38|13.7|12.4|13.67|12.37|0
1761555900000|2025-10-27 09:05:00|13.69|12.37|13.68|12.38|13.7|12.4|13.67|12.37|0
1761556200000|2025-10-27 09:10:00|13.67|12.37|13.69|12.38|13.7|12.4|13.67|12.37|0
1761556500000|2025-10-27 09:15:00|13.68|12.39|13.69|12.38|13.69|12.39|13.68|12.37|0
1761556800000|2025-10-27 09:20:00|13.68|12.37|13.7|12.39|13.7|12.4|13.67|12.37|0
1761557100000|2025-10-27 09:25:00|13.69|12.4|13.69|12.38|13.71|12.4|13.68|12.38|0
1761557400000|2025-10-27 09:30:00|13.68|12.39|13.68|12.38|13.69|12.39|13.67|12.37|0
1761557700000|2025-10-27 09:35:00|13.69|12.39|13.64|12.34|13.7|12.39|13.63|12.34|0
1761558000000|2025-10-27 09:40:00|13.65|12.35|13.63|12.33|13.7|12.4|13.63|12.33|0
1761558300000|2025-10-27 09:45:00|13.64|12.34|13.58|12.29|13.66|12.35|13.57|12.28|0
1761558600000|2025-10-27 09:50:00|13.59|12.28|13.57|12.28|13.6|12.3|13.57|12.28|0
1761558900000|2025-10-27 09:55:00|13.58|12.29|13.58|12.29|13.59|12.29|13.57|12.28|0
1761559200000|2025-10-27 10:00:00|13.59|12.28|13.58|12.29|13.6|12.3|13.58|12.28|0
1761559500000|2025-10-27 10:05:00|13.59|12.28|13.57|12.28|13.59|12.29|13.57|12.27|0
1761559800000|2025-10-27 10:10:00|13.58|12.29|13.58|12.29|13.6|12.3|13.56|12.27|0
1761560100000|2025-10-27 10:15:00|13.57|12.28|13.58|12.28|13.6|12.31|13.56|12.27|0
1761560400000|2025-10-27 10:20:00|13.57|12.29|13.59|12.29|13.59|12.29|13.57|12.28|0
1761560700000|2025-10-27 10:25:00|13.58|12.2|13.59|12.29|13.6|12.31|13.47|12.19|0
1761561000000|2025-10-27 10:30:00|13.6|12.3|13.58|12.28|13.6|12.31|13.57|12.28|0
1761561300000|2025-10-27 10:35:00|13.59|12.3|13.59|12.29|13.6|12.31|13.58|12.28|0
1761561600000|2025-10-27 10:40:00|13.58|12.3|13.57|12.28|13.6|12.3|13.57|12.28|0
1761561900000|2025-10-27 10:45:00|13.59|12.29|13.58|12.29|13.59|12.3|13.57|12.28|0
1761562200000|2025-10-27 10:50:00|13.59|12.28|13.59|12.29|13.6|12.31|13.58|12.28|0
1761562500000|2025-10-27 10:55:00|13.58|12.3|13.6|12.3|13.6|12.31|13.58|12.29|0
1761562800000|2025-10-27 11:00:00|13.61|12.31|13.54|12.25|13.61|12.32|13.53|12.24|0
1761563100000|2025-10-27 11:05:00|13.53|12.24|13.54|12.25|13.55|12.26|13.52|12.23|0
1761563400000|2025-10-27 11:10:00|13.55|12.26|13.53|12.24|13.61|12.31|13.48|12.19|0
1761563700000|2025-10-27 11:15:00|13.54|12.25|13.63|12.34|13.66|12.36|13.51|12.23|0
1761564000000|2025-10-27 11:20:00|13.64|12.35|13.64|12.34|13.65|12.35|13.62|12.32|0
1761564300000|2025-10-27 11:25:00|13.65|12.35|13.64|12.34|13.65|12.35|13.62|12.33|0
1761564600000|2025-10-27 11:30:00|13.65|12.35|13.62|12.33|13.66|12.36|13.62|12.32|0
1761564900000|2025-10-27 11:35:00|13.63|12.34|13.7|12.39|13.71|12.4|13.62|12.33|0
1761565200000|2025-10-27 11:40:00|13.69|12.34|13.71|12.4|13.71|12.4|13.64|12.34|0
1761565500000|2025-10-27 11:45:00|13.7|12.39|13.7|12.4|13.71|12.41|13.69|12.39|0
1761565800000|2025-10-27 11:50:00|13.71|12.39|13.63|12.33|13.71|12.4|13.62|12.32|0
1761566100000|2025-10-27 11:55:00|13.62|12.34|13.64|12.34|13.64|12.34|13.59|12.29|0
1761566400000|2025-10-27 12:00:00|13.63|11.19|13.59|12.29|13.65|12.35|12.37|11.19|0
1761566700000|2025-10-27 12:05:00|13.58|12.3|13.58|12.28|13.63|12.33|13.57|12.28|0
1761567000000|2025-10-27 12:10:00|13.57|12.27|13.53|12.24|13.59|12.29|13.52|12.24|0
1761567300000|2025-10-27 12:15:00|13.54|12.25|13.54|12.25|13.55|12.26|13.52|12.23|0
1761567600000|2025-10-27 12:20:00|13.53|12.24|13.53|12.24|13.55|12.26|13.51|12.22|0
1761567900000|2025-10-27 12:25:00|13.54|12.25|13.53|12.25|13.55|12.26|13.53|12.24|0
1761568200000|2025-10-27 12:30:00|12.23|11.07|13.59|12.29|13.61|12.31|12.23|11.07|0
1761568500000|2025-10-27 12:35:00|13.58|12.28|13.59|12.3|13.6|12.3|13.57|12.27|0
1761568800000|2025-10-27 12:40:00|13.6|12.29|13.58|12.29|13.61|12.31|13.57|12.28|0
1761569100000|2025-10-27 12:45:00|13.57|12.28|13.58|12.28|13.59|12.3|13.57|12.27|0
1761569400000|2025-10-27 12:50:00|13.57|12.29|13.59|12.3|13.59|12.3|13.57|12.28|0
1761569700000|2025-10-27 12:55:00|13.58|12.29|13.6|12.3|13.6|12.3|13.58|12.28|0
1761570000000|2025-10-27 13:00:00|13.59|12.31|13.57|12.28|13.61|12.31|13.57|12.28|0
1761570300000|2025-10-27 13:05:00|13.58|12.27|13.59|12.3|13.59|12.3|13.58|12.27|0
1761570600000|2025-10-27 13:10:00|13.58|12.29|13.6|12.3|13.61|12.31|13.58|12.29|0
1761570900000|2025-10-27 13:15:00|13.59|12.29|13.59|12.3|13.6|12.31|13.57|12.28|0
1761571200000|2025-10-27 13:20:00|13.64|12.34|13.63|12.33|13.65|12.35|13.57|12.28|0
1761571500000|2025-10-27 13:25:00|13.64|12.34|11.58|10.48|13.64|12.34|11.57|10.47|0
1761571800000|2025-10-27 13:30:00|13.62|12.32|13.7|12.4|13.78|12.47|13.58|12.28|0
1761572100000|2025-10-27 13:35:00|13.76|12.45|13.74|12.43|13.88|12.56|13.72|12.42|0
1761572400000|2025-10-27 13:40:00|13.76|12.45|13.79|12.47|13.88|12.56|13.75|12.44|0
1761572700000|2025-10-27 13:45:00|13.8|12.48|13.8|12.48|13.87|12.54|13.76|12.45|0
1761573000000|2025-10-27 13:50:00|13.81|12.49|13.76|12.45|13.93|12.6|13.74|12.43|0
1761573300000|2025-10-27 13:55:00|13.75|12.44|13.7|12.4|13.82|12.51|13.69|12.39|0
1761573600000|2025-10-27 14:00:00|13.69|12.39|13.65|12.35|13.78|12.46|13.62|12.32|0
1761573900000|2025-10-27 14:05:00|13.64|12.34|13.67|12.36|13.67|12.37|13.62|12.32|0
1761574200000|2025-10-27 14:10:00|13.68|12.38|13.71|12.4|13.72|12.42|13.64|12.34|0
1761574500000|2025-10-27 14:15:00|13.72|12.41|13.82|12.51|13.84|12.52|13.67|12.37|0
1761574800000|2025-10-27 14:20:00|13.83|12.52|13.82|12.5|13.87|12.55|13.74|12.43|0
1761575100000|2025-10-27 14:25:00|13.81|12.49|13.75|12.44|13.87|12.55|13.73|12.42|0
1761575400000|2025-10-27 14:30:00|13.76|12.45|13.76|12.45|13.83|12.51|13.73|12.42|0
1761575700000|2025-10-27 14:35:00|13.75|12.44|13.75|12.44|13.78|12.47|13.73|12.42|0
1761576000000|2025-10-27 14:40:00|13.76|12.45|13.75|12.44|13.78|12.47|13.72|12.41|0
1761576300000|2025-10-27 14:45:00|13.74|12.43|13.81|12.5|13.83|12.51|13.74|12.43|0
1761576600000|2025-10-27 14:50:00|13.82|12.49|13.86|12.54|13.92|12.6|13.79|12.48|0
1761576900000|2025-10-27 14:55:00|13.87|12.55|13.9|12.58|13.94|12.61|13.84|12.52|0
1761577200000|2025-10-27 15:00:00|13.89|12.57|13.96|12.63|13.98|12.65|13.89|12.57|0
1761577500000|2025-10-27 15:05:00|13.97|12.64|14|12.66|14.03|12.69|13.95|12.62|0
1761577800000|2025-10-27 15:10:00|13.99|12.67|13.9|12.58|13.99|12.67|13.9|12.58|0
1761578100000|2025-10-27 15:15:00|13.92|12.57|13.86|12.54|13.93|12.61|13.84|12.52|0
1761578400000|2025-10-27 15:20:00|13.87|12.55|13.86|12.54|13.91|12.58|13.84|12.52|0
1761578700000|2025-10-27 15:25:00|13.85|12.53|13.86|12.54|13.87|12.55|13.79|12.48|0
1761579000000|2025-10-27 15:30:00|13.87|12.55|13.86|12.54|13.88|12.55|13.84|12.52|0
1761579300000|2025-10-27 15:35:00|13.85|12.53|13.87|12.55|13.89|12.57|13.83|12.52|0
1761579600000|2025-10-27 15:40:00|13.88|12.54|13.86|12.54|13.89|12.57|13.84|12.52|0
1761579900000|2025-10-27 15:45:00|13.87|12.55|13.91|12.59|13.92|12.6|13.85|12.53|0
1761580200000|2025-10-27 15:50:00|13.92|12.6|13.86|12.54|13.95|12.62|13.85|12.53|0
1761580500000|2025-10-27 15:55:00|13.87|12.53|13.75|12.44|13.87|12.54|13.74|12.43|0
1761580800000|2025-10-27 16:00:00|13.74|12.43|13.75|12.44|13.81|12.49|13.73|12.42|0
1761581100000|2025-10-27 16:05:00|13.76|12.45|13.76|12.45|13.78|12.47|13.74|12.43|0
1761581400000|2025-10-27 16:10:00|13.77|12.46|13.75|12.44|13.77|12.46|13.74|12.43|0
1761581700000|2025-10-27 16:15:00|13.76|12.45|13.77|12.46|13.83|12.52|13.76|12.45|0
1761582000000|2025-10-27 16:20:00|13.76|12.45|13.81|12.5|13.81|12.5|13.74|12.43|0
1761582300000|2025-10-27 16:25:00|13.82|12.49|13.81|12.5|13.84|12.52|13.8|12.49|0
1761582600000|2025-10-27 16:30:00|13.8|12.49|13.81|12.5|13.83|12.51|13.79|12.48|0
1761582900000|2025-10-27 16:35:00|13.82|12.51|13.98|12.65|13.99|12.65|13.82|12.51|0
1761583200000|2025-10-27 16:40:00|13.96|12.63|13.98|12.65|14.03|12.69|13.96|12.63|0
1761583500000|2025-10-27 16:45:00|13.99|12.64|13.97|12.64|14.03|12.69|13.97|12.64|0
1761583800000|2025-10-27 16:50:00|13.96|12.63|13.92|12.6|13.98|12.64|13.9|12.58|0
1761584100000|2025-10-27 16:55:00|13.93|12.59|13.96|12.63|14.03|12.69|13.92|12.59|0
1761584400000|2025-10-27 17:00:00|13.95|12.64|13.96|12.63|14.03|12.69|13.95|12.62|0
1761584700000|2025-10-27 17:05:00|13.97|12.64|14.02|12.68|14.03|12.69|13.96|12.63|0
1761585000000|2025-10-27 17:10:00|14.03|12.69|14.01|12.68|14.04|12.7|13.99|12.66|0
1761585300000|2025-10-27 17:15:00|14.02|12.67|14.01|12.68|14.04|12.7|14|12.67|0
1761585600000|2025-10-27 17:20:00|14.02|12.69|14.02|12.69|14.04|12.7|14|12.67|0
1761585900000|2025-10-27 17:25:00|14.03|12.68|14.01|12.68|14.03|12.69|13.99|12.65|0
1761586200000|2025-10-27 17:30:00|14.02|12.67|13.97|12.64|14.04|12.7|13.96|12.63|0
1761586500000|2025-10-27 17:35:00|13.98|12.65|13.91|12.59|14.02|12.68|13.91|12.59|0
1761586800000|2025-10-27 17:40:00|13.92|12.6|13.92|12.59|13.97|12.64|13.9|12.58|0
1761587100000|2025-10-27 17:45:00|13.91|12.6|14.03|12.69|14.03|12.69|13.91|12.59|0
1761587400000|2025-10-27 17:50:00|14.04|12.7|14.01|12.68|14.04|12.7|14.01|12.68|0
1761587700000|2025-10-27 17:55:00|14.02|12.69|13.96|12.63|14.02|12.69|13.96|12.63|0
1761588000000|2025-10-27 18:00:00|13.97|12.64|14|12.67|14.04|12.7|13.97|12.64|0
1761588300000|2025-10-27 18:05:00|13.99|12.66|14.01|12.68|14.04|12.7|13.99|12.66|0
1761588600000|2025-10-27 18:10:00|14.02|12.67|14.02|12.69|14.03|12.69|14.01|12.67|0
1761588900000|2025-10-27 18:15:00|14.03|12.68|14.02|12.68|14.03|12.7|14.01|12.67|0
1761589200000|2025-10-27 18:20:00|14.01|12.67|14.03|12.69|14.08|12.74|14.01|12.67|0
1761589500000|2025-10-27 18:25:00|14.04|12.7|14.03|12.69|14.05|12.71|14.01|12.67|0
1761589800000|2025-10-27 18:30:00|14.02|12.68|14.02|12.69|14.02|12.69|14.01|12.67|0
1761590100000|2025-10-27 18:35:00|14.03|12.68|14.01|12.68|14.04|12.7|14.01|12.67|0
1761590400000|2025-10-27 18:40:00|14.02|12.64|14.03|12.7|14.04|12.7|13.96|12.63|0
1761590700000|2025-10-27 18:45:00|14.02|12.69|14.02|12.69|14.05|12.71|13.96|12.63|0
1761591000000|2025-10-27 18:50:00|14.03|12.68|14.01|12.68|14.04|12.71|13.97|12.64|0
1761591300000|2025-10-27 18:55:00|14|12.67|13.98|12.65|14.04|12.7|13.96|12.63|0
1761591600000|2025-10-27 19:00:00|14.02|12.69|13.97|12.64|14.04|12.7|13.97|12.64|0
1761591900000|2025-10-27 19:05:00|13.96|12.63|13.91|12.58|13.98|12.65|13.9|12.57|0
1761592200000|2025-10-27 19:10:00|13.9|12.59|13.91|12.59|13.93|12.6|13.9|12.58|0
1761592500000|2025-10-27 19:15:00|13.86|12.54|13.92|12.59|13.94|12.61|13.86|12.54|0
1761592800000|2025-10-27 19:20:00|13.91|12.58|13.91|12.59|13.93|12.6|13.9|12.57|0
1761593100000|2025-10-27 19:25:00|13.92|12.58|13.91|12.59|13.92|12.6|13.9|12.58|0
1761593400000|2025-10-27 19:30:00|13.92|12.58|13.92|12.59|13.93|12.61|13.89|12.57|0
1761593700000|2025-10-27 19:35:00|13.91|12.58|13.87|12.55|13.92|12.59|13.85|12.53|0
1761594000000|2025-10-27 19:40:00|13.92|12.59|13.92|12.59|13.93|12.61|13.9|12.57|0
1761594300000|2025-10-27 19:45:00|13.91|12.58|13.87|12.55|13.92|12.6|13.83|12.51|0
1761594600000|2025-10-27 19:50:00|13.85|12.53|13.75|12.44|13.87|12.55|13.72|12.42|0
1761594900000|2025-10-27 19:55:00|13.74|12.43|13.81|12.49|13.84|12.52|13.74|12.43|0
1761595200000|2025-10-27 20:00:00|13.79|12.48|13.7|12.39|13.8|12.49|13.7|12.39|0
1761595500000|2025-10-27 20:05:00|13.69|12.4|13.76|12.45|13.76|12.45|13.66|12.36|0
1761595800000|2025-10-27 20:10:00|13.75|12.44|13.7|12.4|13.77|12.46|13.7|12.39|0
1761596100000|2025-10-27 20:15:00|13.71|12.39|13.65|12.35|13.72|12.41|13.65|12.35|0
1761596400000|2025-10-27 20:20:00|13.66|12.36|13.65|12.35|13.66|12.36|13.63|12.33|0
1761596700000|2025-10-27 20:25:00|13.66|12.36|13.64|12.34|13.66|12.36|13.64|12.34|0
1761597000000|2025-10-27 20:30:00|13.63|12.35|13.65|12.35|13.66|12.36|13.63|12.34|0
1761597300000|2025-10-27 20:35:00|13.64|12.34|13.65|12.35|13.66|12.35|13.64|12.34|0
1761597600000|2025-10-27 20:40:00|13.66|12.36|13.65|12.35|13.66|12.36|13.64|12.34|0
1761597900000|2025-10-27 20:45:00|13.64|12.34|13.6|12.31|13.67|12.37|13.6|12.31|0
1761598200000|2025-10-27 20:50:00|13.61|12.32|13.6|12.3|13.61|12.32|13.59|12.29|0
1761598500000|2025-10-27 20:55:00|13.7|12.2|13.73|12.23|13.74|12.24|13.7|12.2|0
1761598800000|2025-10-27 21:00:00|13.74|12.24|13.77|12.27|13.77|12.27|13.74|12.24|0
1761599100000|2025-10-27 21:05:00|13.75|12.25|13.74|12.24|13.75|12.25|13.74|12.24|0
1761599400000|2025-10-27 21:10:00|13.75|12.25|13.74|12.24|13.75|12.25|13.74|12.24|0
1761599700000|2025-10-27 21:15:00|13.75|12.25|13.74|12.24|13.75|12.25|13.73|12.23|0
1761600000000|2025-10-27 21:20:00|13.75|12.25|13.75|12.25|13.76|12.26|13.73|12.23|0
1761600300000|2025-10-27 21:25:00|13.76|12.26|13.75|12.25|13.76|12.26|13.74|12.24|0
1761600600000|2025-10-27 21:30:00|13.76|12.26|13.75|12.25|13.76|12.26|13.75|12.25|0
1761600900000|2025-10-27 21:35:00|13.76|12.26|13.73|12.23|13.76|12.26|13.73|12.23|0
1761601500000|2025-10-27 21:45:00|13.74|12.24|13.73|12.23|13.74|12.24|13.73|12.23|0
1761601800000|2025-10-27 21:50:00|13.74|12.24|13.74|12.24|13.74|12.24|13.74|12.24|0
1761602100000|2025-10-27 21:55:00|13.73|12.23|13.73|12.23|13.73|12.23|13.73|12.23|0
1761602400000|2025-10-27 22:00:00|13.74|12.24|13.77|12.27|13.77|12.27|13.73|12.23|0
1761602700000|2025-10-27 22:05:00|13.76|12.26|13.78|12.28|13.79|12.29|13.76|12.26|0
1761603000000|2025-10-27 22:10:00|13.77|12.27|13.77|12.27|13.78|12.28|13.76|12.26|0
1761603300000|2025-10-27 22:15:00|13.76|12.26|13.75|12.25|13.77|12.27|13.73|12.23|0
1761603600000|2025-10-27 22:20:00|13.74|12.24|13.73|12.23|13.75|12.25|13.72|12.22|0
1761603900000|2025-10-27 22:25:00|13.72|12.22|13.75|12.25|13.75|12.25|13.72|12.22|0
1761604200000|2025-10-27 22:30:00|13.76|12.26|13.75|12.25|13.77|12.27|13.74|12.24|0
1761604500000|2025-10-27 22:35:00|13.74|12.24|13.73|12.23|13.75|12.25|13.73|12.23|0
1761604800000|2025-10-27 22:40:00|13.74|12.24|13.76|12.26|13.77|12.27|13.74|12.24|0
1761605100000|2025-10-27 22:45:00|13.77|12.27|13.75|12.25|13.77|12.27|13.75|12.25|0
1761605400000|2025-10-27 22:50:00|13.76|12.26|13.75|12.25|13.76|12.26|13.75|12.25|0
1761605700000|2025-10-27 22:55:00|13.74|12.24|13.75|12.25|13.75|12.25|13.74|12.24|0
1761606000000|2025-10-27 23:00:00|13.76|12.26|13.73|12.23|13.77|12.27|13.73|12.23|0
1761606300000|2025-10-27 23:05:00|13.74|12.24|13.75|12.25|13.76|12.26|13.73|12.23|0
1761606600000|2025-10-27 23:10:00|13.74|12.24|13.73|12.23|13.74|12.24|13.73|12.23|0
1761606900000|2025-10-27 23:15:00|13.74|12.24|13.7|12.2|13.74|12.24|13.7|12.2|0
1761607200000|2025-10-27 23:20:00|13.71|12.21|13.69|12.19|13.72|12.22|13.68|12.18|0
1761607500000|2025-10-27 23:25:00|13.7|12.2|13.66|12.16|13.7|12.2|13.65|12.15|0
1761607800000|2025-10-27 23:30:00|13.65|12.15|13.66|12.16|13.67|12.17|13.65|12.15|0
1761608100000|2025-10-27 23:35:00|13.67|12.17|13.68|12.18|13.68|12.18|13.66|12.16|0
1761608400000|2025-10-27 23:40:00|13.69|12.19|13.7|12.2|13.7|12.2|13.68|12.18|0
1761608700000|2025-10-27 23:45:00|13.71|12.21|13.69|12.19|13.72|12.22|13.69|12.19|0
1761609000000|2025-10-27 23:50:00|13.68|12.18|13.72|12.22|13.72|12.22|13.67|12.17|0
1761609300000|2025-10-27 23:55:00|13.71|12.21|13.75|12.25|13.76|12.26|13.71|12.21|0
1761609600000|2025-10-28 00:00:00|13.76|12.26|13.77|12.27|13.77|12.27|13.75|12.25|0
1761609900000|2025-10-28 00:05:00|13.78|12.28|13.78|12.28|13.8|12.3|13.78|12.28|0
1761610200000|2025-10-28 00:10:00|13.77|12.27|13.75|12.25|13.78|12.28|13.74|12.24|0
1761610500000|2025-10-28 00:15:00|13.76|12.26|13.67|12.36|13.76|12.36|13.65|12.25|0
1761610800000|2025-10-28 00:20:00|13.66|12.35|13.67|12.37|13.68|12.38|13.64|12.34|0
1761611100000|2025-10-28 00:25:00|13.66|12.36|13.67|12.37|13.67|12.37|13.65|12.35|0
1761611400000|2025-10-28 00:30:00|13.66|12.36|13.66|12.36|13.67|12.37|13.64|12.34|0
1761611700000|2025-10-28 00:35:00|13.65|12.35|13.66|12.36|13.68|12.38|13.64|12.34|0
1761612000000|2025-10-28 00:40:00|13.67|12.37|13.67|12.37|13.68|12.38|13.64|12.34|0
1761612300000|2025-10-28 00:45:00|13.68|12.38|13.67|12.37|13.69|12.38|13.64|12.34|0
1761612600000|2025-10-28 00:50:00|13.68|12.38|13.66|12.36|13.68|12.38|13.64|12.34|0
1761612900000|2025-10-28 00:55:00|13.65|12.35|13.67|12.36|13.67|12.37|13.65|12.35|0
1761613200000|2025-10-28 01:00:00|13.68|12.37|13.67|12.37|13.68|12.37|13.65|12.35|0
1761613500000|2025-10-28 01:05:00|13.66|12.36|13.77|12.46|13.77|12.46|13.66|12.36|0
1761613800000|2025-10-28 01:10:00|13.76|12.45|13.77|12.46|13.77|12.46|13.76|12.45|0
1761614100000|2025-10-28 01:15:00|13.76|12.45|13.77|12.46|13.78|12.47|13.75|12.44|0
1761614400000|2025-10-28 01:20:00|13.76|12.45|13.76|12.45|13.78|12.47|13.76|12.45|0
1761614700000|2025-10-28 01:25:00|13.75|12.44|13.78|12.47|13.78|12.47|13.75|12.44|0
1761615000000|2025-10-28 01:30:00|13.77|12.46|13.7|12.4|13.78|12.46|13.7|12.4|0
1761615300000|2025-10-28 01:35:00|13.69|12.39|13.77|12.46|13.78|12.46|13.69|12.39|0
1761615600000|2025-10-28 01:40:00|13.78|12.47|13.75|12.44|13.78|12.47|13.75|12.44|0
1761615900000|2025-10-28 01:45:00|13.76|12.45|13.76|12.45|13.78|12.47|13.74|12.43|0
1761616200000|2025-10-28 01:50:00|13.75|12.44|13.76|12.45|13.78|12.47|13.75|12.44|0
1761616500000|2025-10-28 01:55:00|13.75|12.44|13.76|12.45|13.76|12.45|13.74|12.44|0
1761616800000|2025-10-28 02:00:00|13.75|12.44|13.76|12.45|13.77|12.46|13.74|12.43|0
1761617100000|2025-10-28 02:05:00|13.75|12.44|13.75|12.44|13.77|12.46|13.74|12.43|0
1761617400000|2025-10-28 02:10:00|13.76|12.45|13.76|12.45|13.78|12.46|13.76|12.45|0
1761617700000|2025-10-28 02:15:00|13.77|12.44|13.76|12.45|13.77|12.45|13.75|12.44|0
1761618000000|2025-10-28 02:20:00|13.75|12.44|13.77|12.45|13.78|12.47|13.75|12.44|0
1761618300000|2025-10-28 02:25:00|13.76|12.46|13.76|12.45|13.78|12.46|13.75|12.44|0
1761618600000|2025-10-28 02:30:00|13.77|12.46|13.76|12.45|13.77|12.46|13.75|12.44|0
1761618900000|2025-10-28 02:35:00|13.77|12.46|13.77|12.46|13.77|12.46|13.75|12.44|0
1761619200000|2025-10-28 02:40:00|13.78|12.47|13.77|12.46|13.78|12.47|13.75|12.44|0
1761619500000|2025-10-28 02:45:00|13.76|12.45|13.76|12.45|13.77|12.46|13.75|12.44|0
1761619800000|2025-10-28 02:50:00|13.77|12.46|13.75|12.44|13.77|12.46|13.74|12.44|0
1761620100000|2025-10-28 02:55:00|13.76|12.45|13.76|12.45|13.77|12.46|13.74|12.43|0
1761620400000|2025-10-28 03:00:00|13.75|12.44|13.81|12.49|13.82|12.5|13.75|12.44|0
1761620700000|2025-10-28 03:05:00|13.8|12.5|13.82|12.5|13.83|12.51|13.8|12.48|0
1761621000000|2025-10-28 03:10:00|13.83|12.51|13.86|12.54|13.88|12.55|13.83|12.51|0
1761621300000|2025-10-28 03:15:00|13.87|12.55|13.86|12.54|13.87|12.55|13.85|12.53|0
1761621600000|2025-10-28 03:20:00|13.85|12.53|13.87|12.55|13.87|12.55|13.85|12.53|0
1761621900000|2025-10-28 03:25:00|13.86|12.54|13.86|12.54|13.87|12.55|13.85|12.53|0
1761622200000|2025-10-28 03:30:00|13.87|12.55|13.87|12.55|13.87|12.55|13.85|12.53|0
1761622500000|2025-10-28 03:35:00|13.88|12.56|13.86|12.54|13.88|12.56|13.86|12.54|0
1761622800000|2025-10-28 03:40:00|13.87|12.55|13.86|12.54|13.87|12.55|13.86|12.54|0
1761623100000|2025-10-28 03:45:00|13.87|12.55|13.86|12.54|13.88|12.56|13.84|12.52|0
1761623400000|2025-10-28 03:50:00|13.85|12.53|13.8|12.48|13.85|12.53|13.8|12.48|0
1761623700000|2025-10-28 03:55:00|13.81|12.49|13.8|12.49|13.83|12.51|13.8|12.48|0
1761624000000|2025-10-28 04:00:00|13.81|12.5|13.82|12.5|13.82|12.51|13.8|12.48|0
1761624300000|2025-10-28 04:05:00|13.81|12.49|13.81|12.49|13.82|12.5|13.8|12.49|0
1761624600000|2025-10-28 04:10:00|13.8|12.48|13.81|12.5|13.82|12.5|13.8|12.48|0
1761624900000|2025-10-28 04:15:00|13.82|12.51|13.83|12.51|13.84|12.52|13.8|12.49|0
1761625200000|2025-10-28 04:20:00|13.86|12.52|13.85|12.53|13.88|12.55|13.83|12.51|0
1761625500000|2025-10-28 04:25:00|13.86|12.54|13.86|12.54|13.87|12.55|13.86|12.54|0
1761625800000|2025-10-28 04:30:00|13.85|12.53|13.87|12.55|13.87|12.55|13.85|12.53|0
1761626100000|2025-10-28 04:35:00|13.86|12.54|13.86|12.54|13.88|12.56|13.85|12.53|0
1761626400000|2025-10-28 04:40:00|13.87|12.55|13.86|12.54|13.87|12.55|13.86|12.54|0
1761626700000|2025-10-28 04:45:00|13.87|12.55|13.87|12.55|13.88|12.55|13.85|12.53|0
1761627000000|2025-10-28 04:50:00|13.86|12.54|13.86|12.54|13.88|12.56|13.86|12.54|0
1761627300000|2025-10-28 04:55:00|13.85|12.53|13.87|12.55|13.88|12.56|13.85|12.53|0
1761627600000|2025-10-28 05:00:00|13.86|12.54|13.87|12.55|13.87|12.55|13.84|12.52|0
1761627900000|2025-10-28 05:05:00|13.86|12.54|13.87|12.55|13.89|12.57|13.85|12.54|0
1761628200000|2025-10-28 05:10:00|13.88|12.56|13.92|12.59|13.94|12.61|13.86|12.54|0
1761628500000|2025-10-28 05:15:00|13.91|12.58|13.91|12.58|13.92|12.59|13.9|12.58|0
1761628800000|2025-10-28 05:20:00|13.92|12.59|13.92|12.59|13.92|12.59|13.91|12.58|0
1761629100000|2025-10-28 05:25:00|13.91|12.6|13.92|12.59|13.92|12.6|13.89|12.57|0
1761629400000|2025-10-28 05:30:00|13.93|12.6|13.91|12.58|13.93|12.6|13.9|12.58|0
1761629700000|2025-10-28 05:35:00|13.92|12.59|13.92|12.59|13.93|12.6|13.91|12.58|0
1761630000000|2025-10-28 05:40:00|13.93|12.6|13.91|12.58|13.93|12.6|13.9|12.58|0
1761630300000|2025-10-28 05:45:00|13.9|12.59|13.9|12.58|13.91|12.59|13.89|12.56|0
1761630600000|2025-10-28 05:50:00|13.91|12.59|13.91|12.59|13.93|12.6|13.9|12.57|0
1761630900000|2025-10-28 05:55:00|13.92|12.58|13.93|12.6|13.93|12.61|13.91|12.58|0
1761631200000|2025-10-28 06:00:00|13.92|12.59|13.92|12.6|13.93|12.61|13.89|12.57|0
1761631500000|2025-10-28 06:05:00|13.91|12.59|13.92|12.59|13.93|12.6|13.89|12.57|0
1761631800000|2025-10-28 06:10:00|13.91|12.6|13.9|12.58|13.93|12.6|13.9|12.58|0
1761632100000|2025-10-28 06:15:00|13.91|12.59|13.91|12.59|13.93|12.6|13.9|12.58|0
1761632400000|2025-10-28 06:20:00|13.92|12.58|13.85|12.53|13.92|12.59|13.85|12.53|0
1761632700000|2025-10-28 06:25:00|13.84|12.52|13.86|12.54|13.87|12.55|13.84|12.52|0
1761633000000|2025-10-28 06:30:00|13.85|12.53|13.81|12.5|13.86|12.54|13.79|12.48|0
1761633300000|2025-10-28 06:35:00|13.82|12.49|13.81|12.49|13.83|12.51|13.8|12.49|0
1761633600000|2025-10-28 06:40:00|13.8|12.48|13.81|12.5|13.82|12.51|13.79|12.48|0
1761633900000|2025-10-28 06:45:00|13.8|12.49|13.81|12.5|13.83|12.52|13.79|12.48|0
1761634200000|2025-10-28 06:50:00|13.82|12.49|13.86|12.54|13.87|12.55|13.79|12.48|0
1761634500000|2025-10-28 06:55:00|13.87|12.55|13.86|12.54|13.87|12.55|13.85|12.53|0
1761634800000|2025-10-28 07:00:00|13.85|12.53|13.85|12.53|13.88|12.56|13.84|12.52|0
1761635100000|2025-10-28 07:05:00|13.84|12.52|13.82|12.5|13.88|12.56|13.79|12.48|0
1761635400000|2025-10-28 07:10:00|13.83|12.51|13.8|12.49|13.84|12.52|13.8|12.49|0
1761635700000|2025-10-28 07:15:00|13.79|12.48|13.79|12.48|13.82|12.5|13.78|12.47|0
1761636000000|2025-10-28 07:20:00|13.78|12.47|13.8|12.49|13.81|12.5|13.78|12.47|0
1761636300000|2025-10-28 07:25:00|13.81|12.48|13.82|12.5|13.82|12.51|13.79|12.48|0
1761636600000|2025-10-28 07:30:00|13.83|12.51|13.82|12.5|13.83|12.51|13.8|12.48|0
1761636900000|2025-10-28 07:35:00|13.83|12.51|13.82|12.5|13.83|12.51|13.8|12.48|0
1761637200000|2025-10-28 07:40:00|13.81|12.49|13.81|12.49|13.82|12.51|13.79|12.48|0
1761637500000|2025-10-28 07:45:00|13.82|12.5|13.81|12.5|13.83|12.51|13.8|12.48|0
1761637800000|2025-10-28 07:50:00|13.82|12.51|13.91|12.59|13.92|12.6|13.81|12.49|0
1761638100000|2025-10-28 07:55:00|13.9|12.58|13.91|12.59|13.93|12.6|13.89|12.57|0
1761638400000|2025-10-28 08:00:00|13.9|12.58|13.91|12.58|13.94|12.61|13.89|12.57|0
1761638700000|2025-10-28 08:05:00|13.9|12.59|13.81|12.49|13.92|12.59|13.79|12.48|0
1761639000000|2025-10-28 08:10:00|13.82|12.5|13.91|12.59|13.92|12.59|13.81|12.5|0
1761639300000|2025-10-28 08:15:00|13.9|12.58|13.9|12.58|13.93|12.6|13.89|12.57|0
1761639600000|2025-10-28 08:20:00|13.91|12.59|13.87|12.55|13.92|12.59|13.84|12.52|0
1761639900000|2025-10-28 08:25:00|13.85|12.53|13.86|12.54|13.88|12.56|13.84|12.52|0
1761640200000|2025-10-28 08:30:00|13.85|12.53|13.8|12.49|13.87|12.55|13.8|12.49|0
1761640500000|2025-10-28 08:35:00|13.81|12.5|13.87|12.55|13.88|12.55|13.8|12.49|0
1761640800000|2025-10-28 08:40:00|13.86|12.54|13.85|12.53|13.88|12.55|13.85|12.53|0
1761641100000|2025-10-28 08:45:00|13.86|12.54|13.8|12.49|13.86|12.54|13.79|12.48|0
1761641400000|2025-10-28 08:50:00|13.79|12.48|13.83|12.51|13.83|12.51|13.79|12.47|0
1761641700000|2025-10-28 08:55:00|13.82|12.52|13.81|12.5|13.83|12.52|13.8|12.49|0
1761642000000|2025-10-28 09:00:00|13.8|12.49|13.76|12.45|13.81|12.5|13.75|12.44|0
1761642300000|2025-10-28 09:05:00|13.75|12.44|13.81|12.5|13.81|12.5|13.75|12.44|0
1761642600000|2025-10-28 09:10:00|13.82|12.49|13.81|12.5|13.82|12.5|13.8|12.49|0
1761642900000|2025-10-28 09:15:00|13.8|12.49|13.81|12.49|13.82|12.51|13.79|12.48|0
1761643200000|2025-10-28 09:20:00|13.8|12.5|13.82|12.5|13.83|12.51|13.8|12.49|0
1761643500000|2025-10-28 09:25:00|13.81|12.49|13.8|12.48|13.83|12.51|13.8|12.48|0
1761643800000|2025-10-28 09:30:00|13.81|12.49|13.82|12.5|13.82|12.5|13.79|12.48|0
1761644100000|2025-10-28 09:35:00|13.81|12.49|13.81|12.5|13.82|12.5|13.81|12.49|0
1761644400000|2025-10-28 09:40:00|13.8|12.49|13.81|12.49|13.81|12.5|13.79|12.48|0
1761644700000|2025-10-28 09:45:00|13.8|12.48|13.81|12.5|13.81|12.5|13.8|12.48|0
1761645000000|2025-10-28 09:50:00|13.8|12.49|13.81|12.49|13.82|12.51|13.79|12.48|0
1761645300000|2025-10-28 09:55:00|13.8|12.48|13.76|12.45|13.81|12.5|13.74|12.44|0
1761645600000|2025-10-28 10:00:00|13.75|12.44|13.81|12.5|13.81|12.5|13.74|12.43|0
1761645900000|2025-10-28 10:05:00|13.82|12.49|13.81|12.49|13.83|12.51|13.8|12.48|0
1761646200000|2025-10-28 10:10:00|13.82|12.5|13.81|12.49|13.82|12.51|13.8|12.49|0
1761646500000|2025-10-28 10:15:00|13.8|12.48|13.75|12.44|13.81|12.5|13.75|12.44|0
1761646800000|2025-10-28 10:20:00|13.76|12.45|13.75|12.44|13.77|12.46|13.74|12.43|0
1761647100000|2025-10-28 10:25:00|13.74|12.43|13.71|12.41|13.77|12.46|13.7|12.4|0
1761647400000|2025-10-28 10:30:00|13.7|12.4|13.81|12.49|13.81|12.5|13.7|12.39|0
1761647700000|2025-10-28 10:35:00|13.8|12.48|13.81|12.5|13.82|12.51|13.8|12.48|0
1761648000000|2025-10-28 10:40:00|13.82|12.49|13.81|12.5|13.83|12.51|13.81|12.49|0
1761648300000|2025-10-28 10:45:00|13.82|12.49|13.81|12.49|13.82|12.51|13.79|12.48|0
1761648600000|2025-10-28 10:50:00|13.79|12.48|13.81|12.49|13.82|12.5|13.79|12.48|0
1761648900000|2025-10-28 10:55:00|13.8|12.5|13.81|12.5|13.82|12.51|13.8|12.48|0
1761649200000|2025-10-28 11:00:00|13.79|12.48|13.81|12.49|13.82|12.51|13.79|12.47|0
1761649500000|2025-10-28 11:05:00|13.8|12.5|13.76|12.45|13.82|12.5|13.76|12.45|0
1761649800000|2025-10-28 11:10:00|13.77|12.46|13.75|12.44|13.78|12.46|13.74|12.43|0
1761650100000|2025-10-28 11:15:00|13.76|12.45|13.75|12.44|13.78|12.47|13.7|12.4|0
1761650400000|2025-10-28 11:20:00|13.76|12.45|13.71|12.4|13.77|12.46|13.69|12.38|0
1761650700000|2025-10-28 11:25:00|13.7|12.41|13.7|12.4|13.72|12.41|13.69|12.38|0
1761651000000|2025-10-28 11:30:00|13.71|12.41|13.71|12.4|13.72|12.41|13.69|12.38|0
1761651300000|2025-10-28 11:35:00|13.7|12.41|13.71|12.4|13.71|12.41|13.69|12.39|0
1761651600000|2025-10-28 11:40:00|13.7|12.41|13.71|12.4|13.71|12.41|13.68|12.38|0
1761651900000|2025-10-28 11:45:00|13.7|12.39|13.7|12.4|13.71|12.4|13.7|12.39|0
1761652200000|2025-10-28 11:50:00|13.69|12.39|13.71|12.41|13.71|12.41|13.69|12.38|0
1761652500000|2025-10-28 11:55:00|13.72|12.4|13.72|12.41|13.73|12.42|13.69|12.39|0
1761652800000|2025-10-28 12:00:00|13.7|12.39|13.71|12.4|13.72|12.41|13.51|12.22|0
1761653100000|2025-10-28 12:05:00|13.7|12.39|13.7|12.4|13.72|12.41|13.69|12.39|0
1761653400000|2025-10-28 12:10:00|13.69|12.39|13.7|12.39|13.71|12.41|13.68|12.37|0
1761653700000|2025-10-28 12:15:00|13.71|12.4|13.59|12.3|13.71|12.41|13.59|12.29|0
1761654000000|2025-10-28 12:20:00|13.58|12.29|13.59|12.29|13.61|12.31|13.58|12.29|0
1761654300000|2025-10-28 12:25:00|13.6|12.3|13.6|12.31|13.61|12.31|13.59|12.29|0
1761654600000|2025-10-28 12:30:00|13.61|12.18|13.59|12.29|13.62|12.32|13.43|12.15|0
1761654900000|2025-10-28 12:35:00|13.6|12.31|13.6|12.3|13.62|12.32|13.58|12.29|0
1761655200000|2025-10-28 12:40:00|13.61|12.31|13.6|12.31|13.61|12.32|13.59|12.29|0
1761655500000|2025-10-28 12:45:00|13.61|12.3|13.61|12.31|13.63|12.33|13.59|12.3|0
1761655800000|2025-10-28 12:50:00|13.62|12.32|13.6|12.31|13.62|12.32|13.59|12.3|0
1761656100000|2025-10-28 12:55:00|13.59|12.3|13.59|12.3|13.62|12.32|13.59|12.29|0
1761656400000|2025-10-28 13:00:00|13.5|12.29|13.48|12.2|13.66|12.35|13.47|12.19|0
1761656700000|2025-10-28 13:05:00|13.49|12.21|13.51|12.22|13.52|12.24|13.48|12.2|0
1761657000000|2025-10-28 13:10:00|13.52|12.23|13.44|12.16|13.52|12.23|13.44|12.16|0
1761657300000|2025-10-28 13:15:00|13.43|12.15|13.45|12.17|13.47|12.18|13.39|12.11|0
1761657600000|2025-10-28 13:20:00|13.46|12.16|13.57|12.07|13.57|12.19|13.43|12.07|0
1761657900000|2025-10-28 13:25:00|13.58|12.08|13.57|12.07|13.58|12.08|13.56|12.06|0
1761658200000|2025-10-28 13:30:00|13.46|12.18|13.51|12.22|13.51|12.22|13.41|12.13|0
1761658500000|2025-10-28 13:35:00|13.53|12.24|13.48|12.19|13.54|12.25|13.39|12.12|0
1761658800000|2025-10-28 13:40:00|13.5|12.2|13.61|12.31|13.64|12.34|13.48|12.2|0
1761659100000|2025-10-28 13:45:00|13.6|12.3|13.75|12.44|13.84|12.52|13.59|12.3|0
1761659400000|2025-10-28 13:50:00|13.76|12.45|13.82|12.51|13.82|12.51|13.73|12.42|0
1761659700000|2025-10-28 13:55:00|13.81|12.5|13.77|12.46|13.83|12.51|13.64|12.34|0
1761660000000|2025-10-28 14:00:00|13.76|12.45|13.76|12.45|13.8|12.48|13.73|12.42|0
1761660300000|2025-10-28 14:05:00|13.77|12.46|13.77|12.46|13.81|12.49|13.73|12.42|0
1761660600000|2025-10-28 14:10:00|13.76|12.45|13.73|12.42|13.79|12.48|13.71|12.4|0
1761660900000|2025-10-28 14:15:00|13.72|12.41|13.67|12.37|13.72|12.41|13.64|12.34|0
1761661200000|2025-10-28 14:20:00|13.66|12.36|13.66|12.36|13.69|12.39|13.63|12.33|0
1761661500000|2025-10-28 14:25:00|13.67|12.35|13.66|12.36|13.69|12.39|13.63|12.33|0
1761661800000|2025-10-28 14:30:00|13.67|12.37|13.65|12.35|13.72|12.41|13.64|12.34|0
1761662100000|2025-10-28 14:35:00|13.66|12.36|13.66|12.36|13.68|12.38|13.59|12.3|0
1761662400000|2025-10-28 14:40:00|13.67|12.37|13.77|12.46|13.78|12.47|13.65|12.35|0
1761662700000|2025-10-28 14:45:00|13.76|12.45|13.77|12.46|13.84|12.52|13.74|12.43|0
1761663000000|2025-10-28 14:50:00|13.78|12.47|13.77|12.45|13.8|12.49|13.74|12.43|0
1761663300000|2025-10-28 14:55:00|13.76|12.46|13.75|12.44|13.79|12.48|13.74|12.44|0
1761663600000|2025-10-28 15:00:00|13.76|12.45|13.71|12.4|13.76|12.45|13.69|12.39|0
1761663900000|2025-10-28 15:05:00|13.72|12.41|13.75|12.44|13.77|12.46|13.7|12.39|0
1761664200000|2025-10-28 15:10:00|13.76|12.45|13.76|12.45|13.79|12.48|13.74|12.43|0
1761664500000|2025-10-28 15:15:00|13.77|12.46|13.77|12.46|13.79|12.47|13.74|12.43|0
1761664800000|2025-10-28 15:20:00|13.78|12.47|13.78|12.46|13.82|12.51|13.75|12.44|0
1761665100000|2025-10-28 15:25:00|13.77|12.47|13.87|12.55|13.9|12.58|13.75|12.44|0
1761665400000|2025-10-28 15:30:00|13.88|12.56|13.93|12.6|13.93|12.61|13.86|12.54|0
1761665700000|2025-10-28 15:35:00|13.91|12.59|13.92|12.59|13.99|12.66|13.91|12.59|0
1761666000000|2025-10-28 15:40:00|13.93|12.6|14.01|12.68|14.03|12.69|13.92|12.59|0
1761666300000|2025-10-28 15:45:00|14.02|12.69|14.02|12.69|14.03|12.7|13.94|12.61|0
1761666600000|2025-10-28 15:50:00|14.01|12.68|13.98|12.65|14.01|12.68|13.95|12.63|0
1761666900000|2025-10-28 15:55:00|13.99|12.66|13.92|12.6|14|12.66|13.91|12.58|0
1761667200000|2025-10-28 16:00:00|13.87|12.55|13.89|12.56|13.93|12.6|13.85|12.53|0
1761667500000|2025-10-28 16:05:00|13.88|12.57|13.87|12.55|13.88|12.57|13.86|12.54|0
1761667800000|2025-10-28 16:10:00|13.88|12.56|13.87|12.55|13.89|12.57|13.85|12.54|0
1761668100000|2025-10-28 16:15:00|13.88|12.56|13.86|12.54|13.9|12.57|13.84|12.52|0
1761668400000|2025-10-28 16:20:00|13.87|12.55|13.87|12.55|13.93|12.61|13.85|12.53|0
1761668700000|2025-10-28 16:25:00|13.88|12.54|13.87|12.55|13.88|12.55|13.85|12.53|0
1761669000000|2025-10-28 16:30:00|13.88|12.56|13.7|12.4|13.92|12.6|13.64|12.34|0
1761669300000|2025-10-28 16:35:00|13.71|12.39|13.78|12.47|13.8|12.48|13.7|12.39|0
1761669600000|2025-10-28 16:40:00|13.79|12.48|13.65|12.35|13.8|12.49|13.65|12.35|0
1761669900000|2025-10-28 16:45:00|13.66|12.36|13.63|12.33|13.67|12.37|13.6|12.3|0
1761670200000|2025-10-28 16:50:00|13.64|12.34|13.56|12.27|13.69|12.38|13.55|12.26|0
1761670500000|2025-10-28 16:55:00|13.57|12.28|13.57|12.27|13.59|12.29|13.55|12.26|0
1761670800000|2025-10-28 17:00:00|13.56|12.26|13.57|12.27|13.57|12.28|13.5|12.21|0
1761671100000|2025-10-28 17:05:00|13.56|12.28|13.54|12.25|13.58|12.28|13.54|12.25|0
1761671400000|2025-10-28 17:10:00|13.55|12.26|13.56|12.26|13.58|12.28|13.52|12.23|0
1761671700000|2025-10-28 17:15:00|13.55|12.27|13.61|12.31|13.61|12.31|13.53|12.24|0
1761672000000|2025-10-28 17:20:00|13.6|12.27|13.56|12.27|13.61|12.28|13.54|12.25|0
1761672300000|2025-10-28 17:25:00|13.57|12.28|13.61|12.31|13.63|12.33|13.55|12.26|0
1761672600000|2025-10-28 17:30:00|13.56|12.26|13.62|12.32|13.66|12.36|13.56|12.26|0
1761672900000|2025-10-28 17:35:00|13.61|12.31|13.6|12.31|13.63|12.33|13.59|12.3|0
1761673200000|2025-10-28 17:40:00|13.59|12.3|13.61|12.32|13.62|12.33|13.55|12.26|0
1761673500000|2025-10-28 17:45:00|13.6|12.31|13.61|12.31|13.64|12.34|13.56|12.27|0
1761673800000|2025-10-28 17:50:00|13.62|12.32|13.56|12.27|13.62|12.32|13.55|12.26|0
1761674100000|2025-10-28 17:55:00|13.57|12.28|13.61|12.31|13.62|12.32|13.57|12.28|0
1761674400000|2025-10-28 18:00:00|13.6|12.26|13.6|12.3|13.62|12.32|13.54|12.25|0
1761674700000|2025-10-28 18:05:00|13.59|12.26|13.6|12.31|13.62|12.32|13.56|12.26|0
1761675000000|2025-10-28 18:10:00|13.61|12.3|13.56|12.27|13.66|12.36|13.55|12.26|0
1761675300000|2025-10-28 18:15:00|13.57|12.26|13.56|12.27|13.57|12.28|13.54|12.25|0
1761675600000|2025-10-28 18:20:00|13.55|12.26|13.67|12.37|13.68|12.37|13.55|12.26|0
1761675900000|2025-10-28 18:25:00|13.68|12.36|13.76|12.45|13.78|12.47|13.64|12.34|0
1761676200000|2025-10-28 18:30:00|13.77|12.46|13.72|12.41|13.78|12.46|13.64|12.34|0
1761676500000|2025-10-28 18:35:00|13.71|12.42|13.72|12.42|13.73|12.42|13.7|12.39|0
1761676800000|2025-10-28 18:40:00|13.7|12.41|13.66|12.36|13.76|12.45|13.64|12.34|0
1761677100000|2025-10-28 18:45:00|13.67|12.37|13.66|12.36|13.69|12.38|13.64|12.34|0
1761677400000|2025-10-28 18:50:00|13.65|12.35|13.66|12.36|13.67|12.37|13.63|12.33|0
1761677700000|2025-10-28 18:55:00|13.67|12.37|13.66|12.36|13.72|12.41|13.64|12.34|0
1761678000000|2025-10-28 19:00:00|13.67|12.37|13.64|12.34|13.7|12.39|13.64|12.34|0
1761678300000|2025-10-28 19:05:00|13.63|12.33|13.65|12.35|13.68|12.38|13.63|12.33|0
1761678600000|2025-10-28 19:10:00|13.66|12.36|13.65|12.35|13.67|12.37|13.64|12.34|0
1761678900000|2025-10-28 19:15:00|13.66|12.36|13.71|12.41|13.74|12.43|13.66|12.36|0
1761679200000|2025-10-28 19:20:00|13.72|12.4|13.7|12.39|13.73|12.42|13.7|12.39|0
1761679500000|2025-10-28 19:25:00|13.71|12.4|13.67|12.37|13.73|12.42|13.61|12.31|0
1761679800000|2025-10-28 19:30:00|13.68|12.36|13.75|12.44|13.75|12.44|13.64|12.34|0
1761680100000|2025-10-28 19:35:00|13.74|12.43|13.86|12.54|13.88|12.55|13.71|12.4|0
1761680400000|2025-10-28 19:40:00|13.87|12.55|13.97|12.64|13.99|12.66|13.85|12.53|0
1761680700000|2025-10-28 19:45:00|13.96|12.63|13.91|12.59|13.97|12.64|13.85|12.53|0
1761681000000|2025-10-28 19:50:00|13.94|12.62|13.87|12.55|14|12.67|13.84|12.52|0
1761681300000|2025-10-28 19:55:00|13.89|12.57|13.92|12.6|13.96|12.63|13.83|12.51|0
1761681600000|2025-10-28 20:00:00|13.9|12.58|13.92|12.59|13.96|12.63|13.89|12.56|0
1761681900000|2025-10-28 20:05:00|13.93|12.6|13.93|12.6|13.99|12.66|13.9|12.58|0
1761682200000|2025-10-28 20:10:00|13.91|12.61|13.92|12.59|13.93|12.61|13.9|12.57|0
1761682500000|2025-10-28 20:15:00|13.91|12.6|13.91|12.59|13.95|12.62|13.89|12.57|0
1761682800000|2025-10-28 20:20:00|13.9|12.58|13.81|12.49|13.93|12.6|13.8|12.49|0
1761683100000|2025-10-28 20:25:00|13.8|12.5|13.82|12.5|13.82|12.5|13.8|12.48|0
1761683400000|2025-10-28 20:30:00|13.81|12.51|13.81|12.5|13.82|12.51|13.79|12.48|0
1761683700000|2025-10-28 20:35:00|13.82|12.49|13.82|12.5|13.83|12.51|13.8|12.48|0
1761684000000|2025-10-28 20:40:00|13.81|12.51|13.81|12.49|13.82|12.51|13.8|12.48|0
1761684300000|2025-10-28 20:45:00|13.8|12.5|13.86|12.54|13.87|12.55|13.8|12.49|0
1761684600000|2025-10-28 20:50:00|13.87|12.55|13.86|12.54|13.88|12.56|13.83|12.51|0
1761684900000|2025-10-28 20:55:00|13.95|12.45|13.94|12.44|13.96|12.46|13.94|12.44|0
1761685200000|2025-10-28 21:00:00|13.93|12.43|13.97|12.47|13.97|12.47|13.93|12.43|0
1761685500000|2025-10-28 21:05:00|13.95|12.45|13.96|12.46|13.97|12.47|13.95|12.45|0
1761685800000|2025-10-28 21:10:00|13.97|12.47|13.96|12.46|13.97|12.47|13.96|12.46|0
1761686100000|2025-10-28 21:15:00|13.95|12.45|13.96|12.46|13.96|12.46|13.95|12.45|0
1761686700000|2025-10-28 21:25:00|13.95|12.45|13.95|12.45|13.95|12.45|13.95|12.45|0
1761687000000|2025-10-28 21:30:00|13.96|12.46|13.95|12.45|13.96|12.46|13.95|12.45|0
1761687300000|2025-10-28 21:35:00|13.96|12.46|13.93|12.43|13.96|12.46|13.93|12.43|0
1761687900000|2025-10-28 21:45:00|13.94|12.44|13.93|12.43|13.94|12.44|13.91|12.41|0
1761688200000|2025-10-28 21:50:00|13.91|12.41|13.92|12.42|13.93|12.43|13.91|12.41|0
1761688500000|2025-10-28 21:55:00|13.91|12.41|13.91|12.41|13.91|12.41|13.91|12.41|0
1761688800000|2025-10-28 22:00:00|13.92|12.42|13.92|12.42|13.95|12.45|13.91|12.41|0
1761689100000|2025-10-28 22:05:00|13.91|12.41|13.91|12.41|13.92|12.42|13.91|12.41|0
1761689400000|2025-10-28 22:10:00|13.9|12.4|13.87|12.37|13.91|12.41|13.87|12.37|0
1761689700000|2025-10-28 22:15:00|13.86|12.36|13.88|12.38|13.9|12.4|13.86|12.36|0
1761690000000|2025-10-28 22:20:00|13.89|12.39|13.88|12.38|13.89|12.39|13.88|12.38|0
1761690300000|2025-10-28 22:25:00|13.87|12.37|13.88|12.38|13.88|12.38|13.87|12.37|0
1761690600000|2025-10-28 22:30:00|13.87|12.37|13.9|12.4|13.9|12.4|13.87|12.37|0
1761690900000|2025-10-28 22:35:00|13.89|12.39|13.93|12.43|13.94|12.44|13.89|12.39|0
1761691200000|2025-10-28 22:40:00|13.94|12.44|13.94|12.44|13.94|12.44|13.92|12.42|0
1761691500000|2025-10-28 22:45:00|13.95|12.45|13.95|12.45|13.95|12.45|13.93|12.43|0
1761691800000|2025-10-28 22:50:00|13.96|12.46|13.94|12.44|13.97|12.47|13.94|12.44|0
1761692100000|2025-10-28 22:55:00|13.95|12.45|13.95|12.45|13.96|12.46|13.94|12.44|0
1761692400000|2025-10-28 23:00:00|13.96|12.46|13.97|12.47|13.98|12.48|13.95|12.45|0
1761692700000|2025-10-28 23:05:00|13.98|12.48|13.97|12.47|13.98|12.48|13.95|12.45|0
1761693000000|2025-10-28 23:10:00|13.96|12.46|13.95|12.45|13.97|12.47|13.94|12.44|0
1761693300000|2025-10-28 23:15:00|13.94|12.44|13.92|12.42|13.94|12.44|13.92|12.42|0
1761693600000|2025-10-28 23:20:00|13.93|12.43|13.9|12.4|13.93|12.43|13.89|12.39|0
1761693900000|2025-10-28 23:25:00|13.89|12.39|13.93|12.43|13.94|12.44|13.89|12.39|0
1761694200000|2025-10-28 23:30:00|13.94|12.44|13.92|12.42|13.94|12.44|13.92|12.42|0
1761694500000|2025-10-28 23:35:00|13.93|12.43|13.93|12.43|13.93|12.43|13.9|12.4|0
1761694800000|2025-10-28 23:40:00|13.94|12.44|13.93|12.43|13.94|12.44|13.93|12.43|0
1761695100000|2025-10-28 23:45:00|13.94|12.44|13.9|12.4|13.94|12.44|13.89|12.39|0
1761695400000|2025-10-28 23:50:00|13.91|12.41|13.91|12.41|13.93|12.43|13.9|12.4|0
1761695700000|2025-10-28 23:55:00|13.9|12.4|13.91|12.41|13.91|12.41|13.89|12.39|0
1761696000000|2025-10-29 00:00:00|13.9|12.4|13.94|12.44|13.95|12.45|13.9|12.4|0
1761696300000|2025-10-29 00:05:00|13.95|12.45|13.94|12.44|13.95|12.45|13.92|12.42|0
1761696600000|2025-10-29 00:10:00|13.95|12.45|13.93|12.43|13.96|12.46|13.91|12.41|0
1761696900000|2025-10-29 00:15:00|13.94|12.44|13.81|12.5|13.94|12.53|13.8|12.43|0
1761697200000|2025-10-29 00:20:00|13.8|12.49|13.81|12.49|13.82|12.5|13.8|12.48|0
1761697500000|2025-10-29 00:25:00|13.8|12.5|13.82|12.5|13.82|12.5|13.79|12.48|0
1761697800000|2025-10-29 00:30:00|13.81|12.51|13.76|12.45|13.83|12.51|13.76|12.45|0
1761698100000|2025-10-29 00:35:00|13.77|12.46|13.76|12.45|13.78|12.47|13.75|12.44|0
1761698400000|2025-10-29 00:40:00|13.75|12.44|13.78|12.46|13.78|12.46|13.75|12.44|0
1761698700000|2025-10-29 00:45:00|13.77|12.47|13.76|12.45|13.78|12.47|13.75|12.44|0
1761699000000|2025-10-29 00:50:00|13.77|12.46|13.82|12.5|13.82|12.5|13.75|12.44|0
1761699300000|2025-10-29 00:55:00|13.81|12.51|13.81|12.49|13.83|12.51|13.79|12.48|0
1761699600000|2025-10-29 01:00:00|13.8|12.5|13.81|12.49|13.82|12.5|13.79|12.47|0
1761699900000|2025-10-29 01:05:00|13.8|12.5|13.82|12.5|13.83|12.51|13.79|12.48|0
1761700200000|2025-10-29 01:10:00|13.81|12.49|13.81|12.5|13.82|12.51|13.79|12.48|0
1761700500000|2025-10-29 01:15:00|13.82|12.49|13.82|12.51|13.82|12.51|13.8|12.48|0
1761700800000|2025-10-29 01:20:00|13.83|12.5|13.82|12.51|13.83|12.51|13.8|12.48|0
1761701100000|2025-10-29 01:25:00|13.83|12.5|13.82|12.5|13.83|12.52|13.8|12.48|0
1761701400000|2025-10-29 01:30:00|13.81|12.51|13.82|12.51|13.82|12.51|13.8|12.49|0
1761701700000|2025-10-29 01:35:00|13.81|12.5|13.82|12.5|13.82|12.51|13.8|12.49|0
1761702000000|2025-10-29 01:40:00|13.77|12.46|13.7|12.4|13.8|12.48|13.69|12.39|0
1761702300000|2025-10-29 01:45:00|13.71|12.41|13.82|12.51|13.83|12.51|13.69|12.39|0
1761702600000|2025-10-29 01:50:00|13.83|12.5|13.75|12.44|13.85|12.53|13.74|12.43|0
1761702900000|2025-10-29 01:55:00|13.76|12.45|13.71|12.4|13.79|12.47|13.68|12.38|0
1761703200000|2025-10-29 02:00:00|13.7|12.39|13.71|12.41|13.72|12.42|13.69|12.38|0
1761703500000|2025-10-29 02:05:00|13.72|12.4|13.72|12.41|13.73|12.42|13.71|12.4|0
1761703800000|2025-10-29 02:10:00|13.73|12.42|13.72|12.42|13.74|12.43|13.7|12.39|0
1761704100000|2025-10-29 02:15:00|13.73|12.41|13.71|12.4|13.73|12.42|13.7|12.4|0
1761704400000|2025-10-29 02:20:00|13.72|12.41|13.72|12.41|13.72|12.41|13.69|12.39|0
1761704700000|2025-10-29 02:25:00|13.71|12.4|13.72|12.41|13.72|12.41|13.7|12.4|0
1761705000000|2025-10-29 02:30:00|13.73|12.42|13.71|12.41|13.73|12.42|13.7|12.39|0
1761705300000|2025-10-29 02:35:00|13.7|12.4|13.7|12.4|13.71|12.41|13.7|12.4|0
1761705600000|2025-10-29 02:40:00|13.71|12.39|13.66|12.36|13.73|12.42|13.66|12.36|0
1761705900000|2025-10-29 02:45:00|13.67|12.37|13.61|12.31|13.67|12.37|13.61|12.31|0
1761706200000|2025-10-29 02:50:00|13.6|12.32|13.62|12.33|13.63|12.33|13.59|12.3|0
1761706500000|2025-10-29 02:55:00|13.61|12.32|13.71|12.4|13.71|12.41|13.61|12.31|0
1761706800000|2025-10-29 03:00:00|13.7|12.41|13.71|12.41|13.72|12.41|13.7|12.39|0
1761707100000|2025-10-29 03:05:00|13.66|12.36|13.66|12.36|13.68|12.38|13.65|12.35|0
1761707400000|2025-10-29 03:10:00|13.67|12.37|13.67|12.36|13.67|12.37|13.65|12.35|0
1761707700000|2025-10-29 03:15:00|13.66|12.37|13.65|12.35|13.67|12.37|13.64|12.34|0
1761708000000|2025-10-29 03:20:00|13.66|12.36|13.72|12.41|13.73|12.42|13.65|12.35|0
1761708300000|2025-10-29 03:25:00|13.71|12.42|13.7|12.4|13.73|12.42|13.7|12.4|0
1761708600000|2025-10-29 03:30:00|13.71|12.41|13.72|12.41|13.74|12.43|13.69|12.39|0
1761708900000|2025-10-29 03:35:00|13.71|12.4|13.72|12.41|13.73|12.42|13.69|12.39|0
1761709200000|2025-10-29 03:40:00|13.71|12.4|13.73|12.42|13.73|12.42|13.7|12.39|0
1761709500000|2025-10-29 03:45:00|13.71|12.41|13.71|12.4|13.72|12.42|13.7|12.4|0
1761709800000|2025-10-29 03:50:00|13.7|12.41|13.72|12.41|13.73|12.42|13.7|12.4|0
1761710100000|2025-10-29 03:55:00|13.71|12.4|13.72|12.41|13.72|12.41|13.7|12.4|0
1761710400000|2025-10-29 04:00:00|13.73|12.42|13.71|12.41|13.74|12.43|13.71|12.4|0
1761710700000|2025-10-29 04:05:00|13.72|12.42|13.72|12.41|13.73|12.42|13.71|12.4|0
1761711000000|2025-10-29 04:10:00|13.73|12.42|13.71|12.4|13.74|12.43|13.71|12.4|0
1761711300000|2025-10-29 04:15:00|13.7|12.41|13.69|12.39|13.73|12.42|13.69|12.38|0
1761711600000|2025-10-29 04:20:00|13.68|12.38|13.71|12.4|13.72|12.41|13.68|12.38|0
1761711900000|2025-10-29 04:25:00|13.7|12.41|13.71|12.41|13.72|12.41|13.7|12.4|0
1761712200000|2025-10-29 04:30:00|13.7|12.4|13.71|12.41|13.72|12.41|13.7|12.39|0
1761712500000|2025-10-29 04:35:00|13.7|12.4|13.72|12.41|13.73|12.42|13.7|12.4|0
1761712800000|2025-10-29 04:40:00|13.71|12.4|13.71|12.4|13.72|12.41|13.7|12.4|0
1761713100000|2025-10-29 04:45:00|13.72|12.41|13.72|12.41|13.72|12.41|13.7|12.4|0
1761713400000|2025-10-29 04:50:00|13.71|12.42|13.71|12.41|13.72|12.42|13.7|12.4|0
1761713700000|2025-10-29 04:55:00|13.72|12.4|13.71|12.41|13.72|12.41|13.71|12.4|0
1761714000000|2025-10-29 05:00:00|13.7|12.39|13.7|12.4|13.71|12.41|13.68|12.38|0
1761714300000|2025-10-29 05:05:00|13.71|12.39|13.71|12.41|13.73|12.42|13.7|12.39|0
1761714600000|2025-10-29 05:10:00|13.72|12.4|13.7|12.4|13.73|12.42|13.7|12.39|0
1761714900000|2025-10-29 05:15:00|13.71|12.39|13.71|12.41|13.71|12.41|13.7|12.39|0
1761715200000|2025-10-29 05:20:00|13.7|12.4|13.71|12.4|13.71|12.41|13.7|12.4|0
1761715500000|2025-10-29 05:25:00|13.66|12.36|13.66|12.36|13.71|12.4|13.65|12.35|0
1761715800000|2025-10-29 05:30:00|13.65|12.35|13.65|12.35|13.68|12.38|13.64|12.34|0
1761716100000|2025-10-29 05:35:00|13.66|12.36|13.66|12.36|13.66|12.36|13.64|12.34|0
1761716400000|2025-10-29 05:40:00|13.67|12.37|13.67|12.37|13.68|12.37|13.65|12.35|0
1761716700000|2025-10-29 05:45:00|13.65|12.35|13.67|12.37|13.68|12.37|13.64|12.34|0
1761717000000|2025-10-29 05:50:00|13.68|12.38|13.66|12.36|13.68|12.38|13.64|12.35|0
1761717300000|2025-10-29 05:55:00|13.65|12.35|13.66|12.36|13.67|12.36|13.64|12.34|0
1761717600000|2025-10-29 06:00:00|13.65|12.35|13.65|12.35|13.67|12.37|13.65|12.35|0
1761717900000|2025-10-29 06:05:00|13.67|12.36|13.65|12.35|13.67|12.37|13.64|12.34|0
1761718200000|2025-10-29 06:10:00|13.66|12.36|13.67|12.36|13.67|12.36|13.64|12.34|0
1761718500000|2025-10-29 06:15:00|13.66|12.37|13.65|12.35|13.68|12.37|13.64|12.34|0
1761718800000|2025-10-29 06:20:00|13.66|12.36|13.6|12.31|13.68|12.37|13.6|12.3|0
1761719100000|2025-10-29 06:25:00|13.59|12.3|13.61|12.32|13.62|12.32|13.59|12.29|0
1761719400000|2025-10-29 06:30:00|13.62|12.31|13.6|12.31|13.62|12.33|13.59|12.3|0
1761719700000|2025-10-29 06:35:00|13.61|12.3|13.61|12.31|13.62|12.33|13.59|12.3|0
1761720000000|2025-10-29 06:40:00|13.62|12.32|13.62|12.32|13.62|12.32|13.6|12.3|0
1761720300000|2025-10-29 06:45:00|13.66|12.36|13.61|12.31|13.66|12.36|13.61|12.31|0
1761720600000|2025-10-29 06:50:00|13.6|12.32|13.66|12.36|13.66|12.36|13.59|12.29|0
1761720900000|2025-10-29 06:55:00|13.65|12.35|13.65|12.35|13.66|12.36|13.64|12.34|0
1761721200000|2025-10-29 07:00:00|13.66|12.36|13.66|12.36|13.67|12.37|13.6|12.3|0
1761721500000|2025-10-29 07:05:00|13.65|12.35|13.55|12.26|13.67|12.37|13.55|12.26|0
1761721800000|2025-10-29 07:10:00|13.56|12.27|13.55|12.26|13.56|12.27|13.54|12.25|0
1761722100000|2025-10-29 07:15:00|13.56|12.27|13.55|12.26|13.57|12.28|13.54|12.25|0
1761722400000|2025-10-29 07:20:00|13.56|12.27|13.55|12.26|13.58|12.29|13.54|12.25|0
1761722700000|2025-10-29 07:25:00|13.54|12.25|13.56|12.26|13.56|12.27|13.54|12.25|0
1761723000000|2025-10-29 07:30:00|13.57|12.27|13.55|12.26|13.57|12.28|13.54|12.25|0
1761723300000|2025-10-29 07:35:00|13.56|12.27|13.49|12.21|13.56|12.27|13.49|12.2|0
1761723600000|2025-10-29 07:40:00|13.48|12.2|13.49|12.21|13.52|12.23|13.48|12.2|0
1761723900000|2025-10-29 07:45:00|13.5|12.2|13.5|12.22|13.51|12.23|13.48|12.2|0
1761724200000|2025-10-29 07:50:00|13.51|12.21|13.49|12.21|13.52|12.23|13.48|12.2|0
1761724500000|2025-10-29 07:55:00|13.5|12.2|13.51|12.22|13.51|12.22|13.49|12.2|0
1761724800000|2025-10-29 08:00:00|13.52|12.23|13.44|12.16|13.52|12.23|13.44|12.16|0
1761725100000|2025-10-29 08:05:00|13.45|12.17|13.45|12.17|13.46|12.18|13.43|12.15|0
1761725400000|2025-10-29 08:10:00|13.46|12.18|13.45|12.17|13.47|12.18|13.44|12.16|0
1761725700000|2025-10-29 08:15:00|13.46|12.16|13.45|12.17|13.46|12.18|13.42|12.14|0
1761726000000|2025-10-29 08:20:00|13.46|12.18|13.5|12.22|13.51|12.22|13.42|12.15|0
1761726300000|2025-10-29 08:25:00|13.51|12.23|13.51|12.22|13.53|12.24|13.49|12.21|0
1761726600000|2025-10-29 08:30:00|13.56|12.27|13.57|12.28|13.57|12.28|13.51|12.22|0
1761726900000|2025-10-29 08:35:00|13.56|12.27|13.61|12.32|13.63|12.33|13.55|12.26|0
1761727200000|2025-10-29 08:40:00|13.6|12.31|13.63|12.33|13.63|12.33|13.54|12.25|0
1761727500000|2025-10-29 08:45:00|13.62|12.32|13.55|12.26|13.63|12.33|13.55|12.26|0
1761727800000|2025-10-29 08:50:00|13.56|12.27|13.56|12.27|13.57|12.28|13.54|12.25|0
1761728100000|2025-10-29 08:55:00|13.55|12.26|13.6|12.31|13.62|12.33|13.55|12.26|0
1761728400000|2025-10-29 09:00:00|13.56|12.27|13.61|12.31|13.62|12.33|13.56|12.27|0
1761728700000|2025-10-29 09:05:00|13.62|12.32|13.62|12.32|13.63|12.33|13.6|12.3|0
1761729000000|2025-10-29 09:10:00|13.6|12.3|13.71|12.41|13.73|12.42|13.6|12.3|0
1761729300000|2025-10-29 09:15:00|13.72|12.42|13.61|12.31|13.73|12.42|13.55|12.26|0
1761729600000|2025-10-29 09:20:00|13.56|12.32|13.68|12.38|13.68|12.38|13.55|12.26|0
1761729900000|2025-10-29 09:25:00|13.66|12.37|13.65|12.35|13.69|12.38|13.59|12.3|0
1761730200000|2025-10-29 09:30:00|13.66|12.36|13.66|12.36|13.68|12.38|13.55|12.26|0
1761730500000|2025-10-29 09:35:00|13.67|12.37|13.6|12.31|13.68|12.38|13.55|12.26|0
1761730800000|2025-10-29 09:40:00|13.55|12.26|13.61|12.31|13.63|12.33|13.54|12.25|0
1761731100000|2025-10-29 09:45:00|13.6|12.32|13.62|12.32|13.64|12.34|13.57|12.28|0
1761731400000|2025-10-29 09:50:00|13.61|12.31|13.61|12.31|13.62|12.32|13.55|12.26|0
1761731700000|2025-10-29 09:55:00|13.62|12.32|13.61|12.32|13.63|12.33|13.59|12.3|0
1761732000000|2025-10-29 10:00:00|13.62|12.27|13.56|12.27|13.62|12.33|13.54|12.25|0
1761732300000|2025-10-29 10:05:00|13.55|12.26|13.51|12.23|13.57|12.28|13.49|12.2|0
1761732600000|2025-10-29 10:10:00|13.52|12.22|13.51|12.22|13.53|12.24|13.48|12.2|0
1761732900000|2025-10-29 10:15:00|13.52|12.23|13.5|12.22|13.52|12.23|13.48|12.2|0
1761733200000|2025-10-29 10:20:00|13.51|12.21|13.46|12.17|13.51|12.22|13.45|12.17|0
1761733500000|2025-10-29 10:25:00|13.45|12.16|13.45|12.17|13.47|12.18|13.44|12.16|0
1761733800000|2025-10-29 10:30:00|13.43|12.15|13.45|12.17|13.46|12.18|13.43|12.15|0
1761734100000|2025-10-29 10:35:00|13.44|12.16|13.46|12.18|13.47|12.19|13.44|12.16|0
1761734400000|2025-10-29 10:40:00|13.47|12.17|13.51|12.23|13.51|12.23|13.44|12.16|0
1761734700000|2025-10-29 10:45:00|13.52|12.22|13.56|12.26|13.57|12.27|13.49|12.21|0
1761735000000|2025-10-29 10:50:00|13.55|12.27|13.5|12.21|13.56|12.27|13.49|12.2|0
1761735300000|2025-10-29 10:55:00|13.49|12.22|13.57|12.28|13.57|12.28|13.49|12.21|0
1761735600000|2025-10-29 11:00:00|13.56|12.27|13.6|12.31|13.63|12.33|13.56|12.27|0
1761735900000|2025-10-29 11:05:00|13.5|12.22|13.56|12.27|13.6|12.3|13.49|12.2|0
1761736200000|2025-10-29 11:10:00|13.55|12.26|13.45|12.17|13.57|12.27|13.44|12.16|0
1761736500000|2025-10-29 11:15:00|13.46|12.16|13.51|12.22|13.51|12.23|13.44|12.16|0
1761736800000|2025-10-29 11:20:00|13.5|12.21|13.51|12.22|13.53|12.24|13.49|12.2|0
1761737100000|2025-10-29 11:25:00|13.52|12.23|13.45|12.17|13.52|12.23|13.44|12.16|0
1761737400000|2025-10-29 11:30:00|13.46|12.18|13.34|12.07|13.46|12.18|13.34|12.07|0
1761737700000|2025-10-29 11:35:00|13.4|12.12|13.4|12.12|13.41|12.14|13.35|12.08|0
1761738000000|2025-10-29 11:40:00|13.39|12.08|13.4|12.12|13.42|12.14|13.35|12.07|0
1761738300000|2025-10-29 11:45:00|13.35|12.13|13.42|12.14|13.42|12.14|13.35|12.08|0
1761738600000|2025-10-29 11:50:00|13.41|12.13|13.45|12.17|13.45|12.17|13.39|12.12|0
1761738900000|2025-10-29 11:55:00|13.46|12.18|13.51|12.22|13.52|12.23|13.45|12.16|0
1761739200000|2025-10-29 12:00:00|13.52|12.23|13.52|12.23|13.52|12.23|12.41|11.22|0
1761739500000|2025-10-29 12:05:00|13.51|12.24|13.51|12.22|13.53|12.24|13.5|12.21|0
1761739800000|2025-10-29 12:10:00|13.5|12.21|13.51|12.22|13.52|12.24|13.49|12.21|0
1761740100000|2025-10-29 12:15:00|13.52|12.23|13.52|12.02|13.52|12.23|13.4|12.02|0
1761740400000|2025-10-29 12:20:00|13.53|12.03|13.5|12.21|13.53|12.23|13.4|12.03|0
1761740700000|2025-10-29 12:25:00|13.51|12.22|13.5|12.22|13.53|12.24|13.5|12.21|0
1761741000000|2025-10-29 12:30:00|13.49|12.21|13.49|12.21|13.53|12.24|13.44|12.16|0
1761741300000|2025-10-29 12:35:00|13.5|12.22|13.5|12.21|13.52|12.23|13.49|12.21|0
1761741600000|2025-10-29 12:40:00|13.51|12.23|13.5|12.22|13.53|12.24|13.49|12.2|0
1761741900000|2025-10-29 12:45:00|13.51|12.21|13.5|12.22|13.52|12.24|13.49|12.2|0
1761742200000|2025-10-29 12:50:00|13.51|12.21|13.51|12.23|13.53|12.24|13.46|12.18|0
1761742500000|2025-10-29 12:55:00|13.52|12.22|13.51|12.23|13.53|12.24|13.45|12.17|0
1761742800000|2025-10-29 13:00:00|13.52|11.31|13.51|12.22|13.53|12.24|12.5|11.31|0
1761743100000|2025-10-29 13:05:00|13.5|12.21|13.46|12.17|13.51|12.22|13.44|12.16|0
1761743400000|2025-10-29 13:10:00|13.47|12.18|13.5|12.22|13.51|12.23|13.46|12.17|0
1761743700000|2025-10-29 13:15:00|13.51|12.23|13.52|12.23|13.52|12.23|13.49|12.2|0
1761744000000|2025-10-29 13:20:00|13.51|12.22|13.61|12.11|13.62|12.24|13.49|12.11|0
1761744300000|2025-10-29 13:25:00|13.6|12.1|13.62|12.12|13.63|12.13|13.58|12.08|0
1761744600000|2025-10-29 13:30:00|13.63|12.13|13.64|12.34|13.7|12.39|13.61|12.13|0
1761744900000|2025-10-29 13:35:00|13.63|12.33|13.62|12.32|13.7|12.39|13.57|12.27|0
1761745200000|2025-10-29 13:40:00|13.63|12.33|13.65|12.35|13.69|12.39|13.61|12.31|0
1761745500000|2025-10-29 13:45:00|13.64|12.34|13.71|12.4|13.74|12.43|13.63|12.34|0
1761745800000|2025-10-29 13:50:00|13.72|12.41|13.67|12.37|13.75|12.44|13.64|12.34|0
1761746100000|2025-10-29 13:55:00|13.68|12.38|13.66|12.36|13.69|12.39|13.63|12.33|0
1761746400000|2025-10-29 14:00:00|13.65|12.35|13.77|12.46|13.78|12.47|13.64|12.34|0
1761746700000|2025-10-29 14:05:00|13.78|12.47|13.76|12.45|13.81|12.49|13.74|12.43|0
1761747000000|2025-10-29 14:10:00|13.75|12.44|13.77|12.46|13.85|12.53|13.74|12.43|0
1761747300000|2025-10-29 14:15:00|13.78|12.45|13.7|12.4|13.79|12.47|13.69|12.39|0
1761747600000|2025-10-29 14:20:00|13.71|12.41|13.61|12.32|13.74|12.43|13.59|12.3|0
1761747900000|2025-10-29 14:25:00|13.62|12.3|13.59|12.3|13.63|12.34|13.59|12.3|0
1761748200000|2025-10-29 14:30:00|13.6|12.29|13.56|12.27|13.62|12.32|13.52|12.23|0
1761748500000|2025-10-29 14:35:00|13.55|12.26|13.5|12.21|13.63|12.33|13.49|12.21|0
1761748800000|2025-10-29 14:40:00|13.51|12.22|13.48|12.2|13.54|12.25|13.47|12.19|0
1761749100000|2025-10-29 14:45:00|13.5|12.21|13.57|12.28|13.6|12.3|13.47|12.19|0
1761749400000|2025-10-29 14:50:00|13.56|12.27|13.51|12.22|13.65|12.35|13.49|12.2|0
1761749700000|2025-10-29 14:55:00|13.52|12.23|13.52|12.23|13.54|12.25|13.49|12.2|0
1761750000000|2025-10-29 15:00:00|13.5|12.22|13.45|12.17|13.52|12.24|13.43|12.15|0
1761750300000|2025-10-29 15:05:00|13.44|12.16|13.41|12.13|13.48|12.19|13.39|12.12|0
1761750600000|2025-10-29 15:10:00|13.4|12.12|13.35|12.08|13.44|12.16|13.35|12.08|0
1761750900000|2025-10-29 15:15:00|13.36|12.09|13.33|12.06|13.42|12.14|13.32|12.05|0
1761751200000|2025-10-29 15:20:00|13.34|12.07|13.3|12.04|13.37|12.1|13.28|12.01|0
1761751500000|2025-10-29 15:25:00|13.29|12.03|13.31|12.05|13.32|12.05|13.23|11.97|0
1761751800000|2025-10-29 15:30:00|13.33|12.06|13.29|12.03|13.33|12.06|13.27|12|0
1761752100000|2025-10-29 15:35:00|13.3|12.02|13.3|12.03|13.32|12.05|13.26|12|0
1761752400000|2025-10-29 15:40:00|13.29|12.04|13.29|12.03|13.33|12.06|13.27|12.01|0
1761752700000|2025-10-29 15:45:00|13.3|12.02|13.31|12.04|13.35|12.08|13.25|11.98|0
1761753000000|2025-10-29 15:50:00|13.3|12.03|13.3|12.03|13.33|12.06|13.28|12.01|0
1761753300000|2025-10-29 15:55:00|13.31|12.04|13.3|12.03|13.34|12.07|13.28|12.01|0
1761753600000|2025-10-29 16:00:00|13.31|12.04|13.39|12.11|13.39|12.11|13.28|12.01|0
1761753900000|2025-10-29 16:05:00|13.38|12.1|13.34|12.07|13.42|12.14|13.32|12.05|0
1761754200000|2025-10-29 16:10:00|13.33|12.06|13.35|12.07|13.42|12.14|13.33|12.06|0
1761754500000|2025-10-29 16:15:00|13.34|12.08|13.29|12.02|13.36|12.08|13.28|12.01|0
1761754800000|2025-10-29 16:20:00|13.28|12.03|13.29|12.02|13.34|12.07|13.26|12|0
1761755100000|2025-10-29 16:25:00|13.3|12.03|13.29|12.03|13.33|12.06|13.28|12.01|0
1761755400000|2025-10-29 16:30:00|13.3|12.02|13.3|12.04|13.32|12.05|13.27|12.01|0
1761755700000|2025-10-29 16:35:00|13.29|12.03|13.3|12.03|13.31|12.05|13.28|12.02|0
1761756000000|2025-10-29 16:40:00|13.29|12.04|13.29|12.03|13.32|12.05|13.28|12.02|0
1761756300000|2025-10-29 16:45:00|13.3|12.02|13.3|12.03|13.33|12.06|13.26|12|0
1761756600000|2025-10-29 16:50:00|13.29|12.02|13.29|12.02|13.32|12.05|13.26|12|0
1761756900000|2025-10-29 16:55:00|13.28|12.03|13.3|12.03|13.32|12.06|13.28|12.01|0
1761757200000|2025-10-29 17:00:00|13.29|12.02|13.29|12.03|13.31|12.04|13.27|12|0
1761757500000|2025-10-29 17:05:00|13.3|12.04|13.3|12.03|13.31|12.04|13.28|12.01|0
1761757800000|2025-10-29 17:10:00|13.29|12.04|13.34|12.07|13.36|12.09|13.29|12.04|0
1761758100000|2025-10-29 17:15:00|13.35|12.08|13.41|12.13|13.41|12.13|13.33|12.06|0
1761758400000|2025-10-29 17:20:00|13.42|12.14|13.41|12.14|13.43|12.15|13.39|12.11|0
1761758700000|2025-10-29 17:25:00|13.42|12.15|13.5|12.21|13.52|12.23|13.39|12.12|0
1761759000000|2025-10-29 17:30:00|13.51|12.23|13.5|12.22|13.53|12.24|13.48|12.2|0
1761759300000|2025-10-29 17:35:00|13.49|12.21|13.51|12.22|13.52|12.23|13.49|12.2|0
1761759600000|2025-10-29 17:40:00|13.52|12.23|13.51|12.22|13.53|12.24|13.48|12.2|0
1761759900000|2025-10-29 17:45:00|13.52|12.23|13.39|12.11|13.53|12.24|13.38|12.1|0
1761760200000|2025-10-29 17:50:00|13.38|12.12|13.4|12.12|13.42|12.14|13.37|12.1|0
1761760500000|2025-10-29 17:55:00|13.39|12.13|13.45|12.17|13.48|12.2|13.37|12.1|0
1761760800000|2025-10-29 18:00:00|13.44|12.16|13.36|12.09|13.49|12.21|13.25|11.99|0
1761761100000|2025-10-29 18:05:00|13.37|12.11|13.34|12.07|13.48|12.2|13.29|12.02|0
1761761400000|2025-10-29 18:10:00|13.35|12.08|13.4|12.12|13.43|12.15|13.28|12.02|0
1761761700000|2025-10-29 18:15:00|13.39|12.13|13.35|12.08|13.44|12.16|13.3|12.04|0
1761762000000|2025-10-29 18:20:00|13.36|12.09|13.41|12.13|13.43|12.15|13.31|12.04|0
1761762300000|2025-10-29 18:25:00|13.42|12.14|13.35|12.08|13.44|12.16|13.31|12.04|0
1761762600000|2025-10-29 18:30:00|13.34|12.07|13.25|11.99|13.39|12.12|13.19|11.94|0
1761762900000|2025-10-29 18:35:00|13.26|12|14.99|12.19|14.99|12.82|13.24|11.98|0
1761763200000|2025-10-29 18:40:00|14.98|12.18|14.85|12.05|15.17|12.37|14.58|11.78|0
1761763500000|2025-10-29 18:45:00|14.86|12.06|14.55|11.75|14.88|12.08|14.48|11.68|0
1761763800000|2025-10-29 18:50:00|14.51|11.71|14.19|11.39|14.51|11.71|14.14|11.34|0
1761764100000|2025-10-29 18:55:00|14.12|11.32|14.24|11.44|14.28|11.48|14.03|11.23|0
1761764400000|2025-10-29 19:00:00|14.22|11.42|14.52|11.72|14.54|11.74|14.06|11.26|0
1761764700000|2025-10-29 19:05:00|14.51|11.71|14.25|11.45|14.52|11.72|14.11|11.31|0
1761765000000|2025-10-29 19:10:00|14.26|11.46|14.43|11.63|14.43|11.63|14.22|11.42|0
1761765300000|2025-10-29 19:15:00|14.42|11.62|14.55|11.75|14.61|11.81|14.37|11.57|0
1761765600000|2025-10-29 19:20:00|14.56|11.76|14.55|11.75|14.64|11.84|14.37|11.57|0
1761765900000|2025-10-29 19:25:00|14.57|11.77|14.67|11.87|14.68|11.88|14.4|11.6|0
1761766200000|2025-10-29 19:30:00|14.68|11.88|14.75|11.95|14.82|12.02|14.62|11.82|0
1761766500000|2025-10-29 19:35:00|14.76|11.96|14.69|11.89|15.01|12.21|14.69|11.89|0
1761766800000|2025-10-29 19:40:00|14.7|11.9|14.74|11.94|14.84|12.04|14.66|11.86|0
1761767100000|2025-10-29 19:45:00|14.7|11.9|14.56|11.76|14.75|11.95|14.51|11.71|0
1761767400000|2025-10-29 19:50:00|14.47|11.67|14.7|11.9|14.71|11.91|14.39|11.59|0
1761767700000|2025-10-29 19:55:00|14.69|11.89|14.49|11.69|14.72|11.92|14.49|11.69|0
1761768000000|2025-10-29 20:00:00|14.45|11.65|14.39|11.59|15.28|12.48|13.71|10.91|0
1761768300000|2025-10-29 20:05:00|14.43|11.63|14.71|11.91|14.88|12.08|14.43|11.63|0
1761768600000|2025-10-29 20:10:00|14.69|11.89|14.63|11.83|14.82|12.02|14.58|11.78|0
1761768900000|2025-10-29 20:15:00|14.65|11.85|14.5|11.7|14.67|11.87|14.45|11.65|0
1761769200000|2025-10-29 20:20:00|14.49|11.69|14.67|11.87|14.7|11.9|14.48|11.68|0
1761769500000|2025-10-29 20:25:00|14.68|11.88|14.62|11.82|14.71|11.91|14.6|11.8|0
1761769800000|2025-10-29 20:30:00|14.47|11.67|14.56|11.76|14.56|11.76|14.45|11.65|0
1761770100000|2025-10-29 20:35:00|14.54|11.74|14.53|11.73|14.56|11.76|14.49|11.69|0
1761770400000|2025-10-29 20:40:00|14.52|11.72|14.52|11.72|14.54|11.74|14.5|11.7|0
1761770700000|2025-10-29 20:45:00|14.53|11.73|14.55|11.75|14.55|11.75|14.51|11.71|0
1761771000000|2025-10-29 20:50:00|14.54|11.74|14.55|11.75|14.59|11.79|14.49|11.69|0
1761771300000|2025-10-29 20:55:00|15.25|11.05|15.29|11.09|15.3|11.1|15.17|10.97|0
1761771600000|2025-10-29 21:00:00|15.23|11.03|15.23|11.03|15.28|11.08|15.23|11.03|0
1761771900000|2025-10-29 21:05:00|15.24|11.04|15.31|11.11|15.31|11.11|15.24|11.04|0
1761772200000|2025-10-29 21:10:00|15.3|11.1|15.33|11.13|15.36|11.16|15.3|11.1|0
1761772500000|2025-10-29 21:15:00|15.34|11.14|15.33|11.13|15.38|11.18|15.33|11.13|0
1761772800000|2025-10-29 21:20:00|15.34|11.14|15.35|11.15|15.35|11.15|15.32|11.12|0
1761773100000|2025-10-29 21:25:00|15.33|11.13|15.34|11.14|15.36|11.16|15.33|11.13|0
1761773400000|2025-10-29 21:30:00|15.35|11.15|15.36|11.16|15.39|11.19|15.34|11.14|0
1761773700000|2025-10-29 21:35:00|15.37|11.17|15.37|11.17|15.39|11.19|15.37|11.17|0
1761774000000|2025-10-29 21:40:00|15.36|11.16|15.26|11.06|15.37|11.17|15.25|11.05|0
1761774300000|2025-10-29 21:45:00|15.3|11.1|15.3|11.1|15.3|11.1|15.28|11.08|0
1761774600000|2025-10-29 21:50:00|15.29|11.09|15.26|11.06|15.29|11.09|15.25|11.05|0
1761774900000|2025-10-29 21:55:00|15.25|11.05|15.49|11.29|15.49|11.29|15.25|11.05|0
1761775200000|2025-10-29 22:00:00|15.53|11.33|15.5|11.3|15.57|11.37|15.34|11.14|0
1761775500000|2025-10-29 22:05:00|15.49|11.29|15.3|11.1|15.5|11.3|15.29|11.09|0
1761775800000|2025-10-29 22:10:00|15.31|11.11|15.34|11.14|15.35|11.15|15.21|11.01|0
1761776100000|2025-10-29 22:15:00|15.33|11.13|15.37|11.17|15.4|11.2|15.32|11.12|0
1761776400000|2025-10-29 22:20:00|15.36|11.16|15.4|11.2|15.41|11.21|15.34|11.14|0
1761776700000|2025-10-29 22:25:00|15.41|11.21|15.46|11.26|15.46|11.26|15.37|11.17|0
1761777000000|2025-10-29 22:30:00|15.45|11.25|15.34|11.14|15.45|11.25|15.33|11.13|0
1761777300000|2025-10-29 22:35:00|15.35|11.15|15.35|11.15|15.36|11.16|15.32|11.12|0
1761777600000|2025-10-29 22:40:00|15.36|11.16|15.35|11.15|15.36|11.16|15.31|11.11|0
1761777900000|2025-10-29 22:45:00|15.34|11.14|15.33|11.13|15.34|11.14|15.32|11.12|0
1761778200000|2025-10-29 22:50:00|15.34|11.14|15.35|11.15|15.36|11.16|15.31|11.11|0
1761778500000|2025-10-29 22:55:00|15.36|11.16|15.36|11.16|15.38|11.18|15.34|11.14|0
1761778800000|2025-10-29 23:00:00|15.37|11.17|15.34|11.14|15.39|11.19|15.32|11.12|0
1761779100000|2025-10-29 23:05:00|15.35|11.15|15.37|11.17|15.38|11.18|15.33|11.13|0
1761779400000|2025-10-29 23:10:00|15.36|11.16|15.36|11.16|15.4|11.2|15.36|11.16|0
1761779700000|2025-10-29 23:15:00|15.37|11.17|15.36|11.16|15.37|11.17|15.34|11.14|0
1761780000000|2025-10-29 23:20:00|15.35|11.15|15.23|11.03|15.36|11.16|15.21|11.01|0
1761780300000|2025-10-29 23:25:00|15.22|11.02|15.24|11.04|15.25|11.05|15.22|11.02|0
1761780600000|2025-10-29 23:30:00|15.23|11.03|15.34|11.14|15.34|11.14|15.22|11.02|0
1761780900000|2025-10-29 23:35:00|15.36|11.16|15.42|11.22|15.43|11.23|15.36|11.16|0
1761781200000|2025-10-29 23:40:00|15.41|11.21|15.39|11.19|15.44|11.24|15.39|11.19|0
1761781500000|2025-10-29 23:45:00|15.4|11.2|15.27|11.07|15.4|11.2|15.27|11.07|0
1761781800000|2025-10-29 23:50:00|15.26|11.06|15.16|10.96|15.26|11.06|15.16|10.96|0
1761782100000|2025-10-29 23:55:00|15.15|10.95|15.18|10.98|15.19|10.99|15.14|10.94|0
1761782400000|2025-10-30 00:00:00|15.17|10.97|15.08|10.88|15.18|10.98|15.07|10.87|0
1761782700000|2025-10-30 00:05:00|15.09|10.89|15.11|10.91|15.14|10.94|15.08|10.88|0
1761783000000|2025-10-30 00:10:00|15.12|10.92|15.03|10.83|15.12|10.92|15.01|10.81|0
1761783300000|2025-10-30 00:15:00|15.04|10.84|14.36|11.56|15.04|11.61|14.31|10.82|0
1761783600000|2025-10-30 00:20:00|14.38|11.58|14.38|11.58|14.4|11.6|14.37|11.57|0
1761783900000|2025-10-30 00:25:00|14.37|11.57|14.25|11.45|14.39|11.59|14.22|11.42|0
1761784200000|2025-10-30 00:30:00|14.23|11.43|14.29|11.49|14.33|11.53|14.23|11.43|0
1761784500000|2025-10-30 00:35:00|14.28|11.48|14.29|11.49|14.31|11.51|14.27|11.47|0
1761784800000|2025-10-30 00:40:00|14.28|11.48|14.3|11.5|14.3|11.5|14.27|11.47|0
1761785100000|2025-10-30 00:45:00|14.29|11.49|14.29|11.49|14.33|11.53|14.26|11.46|0
1761785400000|2025-10-30 00:50:00|14.3|11.5|14.28|11.48|14.31|11.51|14.26|11.46|0
1761785700000|2025-10-30 00:55:00|14.29|11.49|14.29|11.49|14.31|11.51|14.27|11.47|0
1761786000000|2025-10-30 01:00:00|14.34|11.54|14.41|11.61|14.43|11.63|14.32|11.52|0
1761786300000|2025-10-30 01:05:00|14.4|11.6|14.29|11.49|14.43|11.63|14.27|11.47|0
1761786600000|2025-10-30 01:10:00|14.28|11.48|14.29|11.49|14.31|11.51|14.26|11.46|0
1761786900000|2025-10-30 01:15:00|14.3|11.5|14.27|11.47|14.31|11.51|14.25|11.45|0
1761787200000|2025-10-30 01:20:00|14.29|11.49|14.28|11.48|14.29|11.49|14.25|11.45|0
1761787500000|2025-10-30 01:25:00|14.27|11.47|14.26|11.46|14.29|11.49|14.24|11.44|0
1761787800000|2025-10-30 01:30:00|14.27|11.47|14.25|11.45|14.29|11.49|14.24|11.44|0
1761788100000|2025-10-30 01:35:00|14.26|11.46|14.27|11.47|14.28|11.48|14.24|11.44|0
1761788400000|2025-10-30 01:40:00|14.26|11.46|14.27|11.47|14.29|11.49|14.23|11.43|0
1761788700000|2025-10-30 01:45:00|14.28|11.48|14.29|11.49|14.29|11.49|14.25|11.45|0
1761789000000|2025-10-30 01:50:00|14.3|11.5|14.26|11.46|14.3|11.5|14.25|11.45|0
1761789300000|2025-10-30 01:55:00|14.25|11.45|14.26|11.46|14.29|11.49|14.25|11.45|0
1761789600000|2025-10-30 02:00:00|14.27|11.47|14.24|11.44|14.28|11.48|14.24|11.44|0
1761789900000|2025-10-30 02:05:00|14.25|11.45|14.15|11.35|14.28|11.48|14.13|11.33|0
1761790200000|2025-10-30 02:10:00|14.14|11.34|14.11|11.31|14.17|11.37|14.11|11.31|0
1761790500000|2025-10-30 02:15:00|14.12|11.32|14.07|11.27|14.12|11.32|14|11.2|0
1761790800000|2025-10-30 02:20:00|14.08|11.28|14|11.2|14.08|11.28|13.99|11.19|0
1761791100000|2025-10-30 02:25:00|14.01|11.21|14|11.2|14.02|11.22|13.99|11.19|0
1761791400000|2025-10-30 02:30:00|13.99|11.19|14.06|11.26|14.06|11.26|13.99|11.19|0
1761791700000|2025-10-30 02:35:00|14.05|11.25|14.05|11.25|14.07|11.27|14.03|11.23|0
1761792000000|2025-10-30 02:40:00|14.04|11.24|14.05|11.25|14.06|11.26|14.02|11.22|0
1761792300000|2025-10-30 02:45:00|14.04|11.24|14.06|11.26|14.08|11.28|13.99|11.19|0
1761792600000|2025-10-30 02:50:00|14.05|11.25|14.05|11.25|14.07|11.27|14.03|11.23|0
1761792900000|2025-10-30 02:55:00|14.06|11.26|14.05|11.25|14.07|11.27|14.03|11.23|0
1761793200000|2025-10-30 03:00:00|14.04|11.24|14.04|11.24|14.06|11.26|14.03|11.23|0
1761793500000|2025-10-30 03:05:00|14.05|11.25|14.01|11.21|14.05|11.25|13.98|11.18|0
1761793800000|2025-10-30 03:10:00|14|11.2|14|11.2|14.03|11.23|13.96|11.16|0
1761794100000|2025-10-30 03:15:00|13.99|11.19|13.95|11.15|14|11.2|13.93|11.13|0
1761794400000|2025-10-30 03:20:00|13.96|11.16|13.95|11.15|13.98|11.18|13.94|11.14|0
1761794700000|2025-10-30 03:25:00|13.94|11.14|13.95|11.15|13.97|11.17|13.93|11.13|0
1761795000000|2025-10-30 03:30:00|13.96|11.16|13.96|11.16|13.97|11.17|13.94|11.14|0
1761795300000|2025-10-30 03:35:00|13.95|11.15|13.96|11.16|13.96|11.16|13.93|11.13|0
1761795600000|2025-10-30 03:40:00|13.97|11.17|13.94|11.14|13.98|11.18|13.94|11.14|0
1761795900000|2025-10-30 03:45:00|13.95|11.15|13.96|11.16|13.97|11.17|13.93|11.13|0
1761796200000|2025-10-30 03:50:00|13.95|11.15|14.01|11.21|14.01|11.21|13.94|11.14|0
1761796500000|2025-10-30 03:55:00|14.02|11.22|13.99|11.19|14.05|11.25|13.98|11.18|0
1761796800000|2025-10-30 04:00:00|14.01|11.21|14.12|11.32|14.13|11.33|13.99|11.19|0
1761797100000|2025-10-30 04:05:00|14.13|11.33|14.32|11.52|14.33|11.53|14.08|11.28|0
1761797400000|2025-10-30 04:10:00|14.33|11.53|14.78|11.98|14.81|12.01|14.28|11.48|0
1761797700000|2025-10-30 04:15:00|14.79|11.99|14.79|11.99|14.92|12.12|14.73|11.93|0
1761798000000|2025-10-30 04:20:00|14.8|12|14.93|12.13|14.95|12.15|14.64|11.84|0
1761798300000|2025-10-30 04:25:00|14.9|12.1|14.93|12.13|14.98|12.18|14.83|12.03|0
1761798600000|2025-10-30 04:30:00|14.92|12.12|14.95|12.15|14.99|12.19|14.86|12.06|0
1761798900000|2025-10-30 04:35:00|14.94|12.14|14.4|11.6|14.94|12.14|14.07|11.27|0
1761799200000|2025-10-30 04:40:00|14.41|11.61|14.66|11.86|14.68|11.88|14.35|11.55|0
1761799500000|2025-10-30 04:45:00|14.67|11.87|14.68|11.88|14.75|11.95|14.56|11.76|0
1761799800000|2025-10-30 04:50:00|14.67|11.87|14.48|11.68|14.71|11.91|14.47|11.67|0
1761800100000|2025-10-30 04:55:00|14.47|11.67|14.7|11.9|14.71|11.91|14.47|11.67|0
1761800400000|2025-10-30 05:00:00|14.69|11.89|14.65|11.85|14.73|11.93|14.61|11.81|0
1761800700000|2025-10-30 05:05:00|14.64|11.84|14.54|11.74|14.66|11.86|14.52|11.72|0
1761801000000|2025-10-30 05:10:00|14.55|11.75|14.5|11.7|14.61|11.81|14.5|11.7|0
1761801300000|2025-10-30 05:15:00|14.49|11.69|14.48|11.68|14.6|11.8|14.47|11.67|0
1761801600000|2025-10-30 05:20:00|14.49|11.69|14.43|11.63|14.51|11.71|14.42|11.62|0
1761801900000|2025-10-30 05:25:00|14.42|11.62|14.39|11.59|14.46|11.66|14.38|11.58|0
1761802200000|2025-10-30 05:30:00|14.38|11.58|14.3|11.5|14.39|11.59|14.27|11.47|0
1761802500000|2025-10-30 05:35:00|14.31|11.51|14.31|11.51|14.34|11.54|14.18|11.38|0
1761802800000|2025-10-30 05:40:00|14.2|11.4|14.25|11.45|14.31|11.51|14.17|11.37|0
1761803100000|2025-10-30 05:45:00|14.24|11.44|14.34|11.54|14.37|11.57|14.22|11.42|0
1761803400000|2025-10-30 05:50:00|14.35|11.55|14.35|11.55|14.37|11.57|14.31|11.51|0
1761803700000|2025-10-30 05:55:00|14.36|11.56|14.35|11.55|14.37|11.57|14.33|11.53|0
1761804000000|2025-10-30 06:00:00|14.34|11.54|14.39|11.59|14.4|11.6|14.33|11.53|0
1761804300000|2025-10-30 06:05:00|14.4|11.6|14.54|11.74|14.55|11.75|14.36|11.56|0
1761804600000|2025-10-30 06:10:00|14.55|11.75|14.5|11.7|14.56|11.76|14.48|11.68|0
1761804900000|2025-10-30 06:15:00|14.49|11.69|14.55|11.75|14.6|11.8|14.48|11.68|0
1761805200000|2025-10-30 06:20:00|14.56|11.76|14.55|11.75|14.56|11.76|14.5|11.7|0
1761805500000|2025-10-30 06:25:00|14.54|11.74|14.53|11.73|14.56|11.76|14.51|11.71|0
1761805800000|2025-10-30 06:30:00|14.55|11.75|14.45|11.65|14.55|11.75|14.42|11.62|0
1761806100000|2025-10-30 06:35:00|14.46|11.66|14.44|11.64|14.46|11.66|14.41|11.61|0
1761806400000|2025-10-30 06:40:00|14.45|11.65|14.38|11.58|14.46|11.66|14.36|11.56|0
1761806700000|2025-10-30 06:45:00|14.39|11.59|14.35|11.55|14.41|11.61|14.33|11.53|0
1761807000000|2025-10-30 06:50:00|14.34|11.54|14.3|11.5|14.35|11.55|14.23|11.43|0
1761807300000|2025-10-30 06:55:00|14.31|11.51|14.29|11.49|14.32|11.52|14.22|11.42|0
1761807600000|2025-10-30 07:00:00|14.28|11.48|14.38|11.58|14.42|11.62|14.25|11.45|0
1761807900000|2025-10-30 07:05:00|14.39|11.59|14.35|11.55|14.44|11.64|14.31|11.51|0
1761808200000|2025-10-30 07:10:00|14.34|11.54|14.09|11.29|14.36|11.56|14.04|11.24|0
1761808500000|2025-10-30 07:15:00|14.1|11.3|13.97|11.17|14.1|11.3|13.97|11.17|0
1761808800000|2025-10-30 07:20:00|13.98|11.18|13.98|11.18|14.03|11.23|13.98|11.18|0
1761809100000|2025-10-30 07:25:00|14.02|11.22|14.05|11.25|14.09|11.29|14.02|11.22|0
1761809400000|2025-10-30 07:30:00|14.06|11.26|14.06|11.26|14.07|11.27|14.02|11.22|0
1761809700000|2025-10-30 07:35:00|14.05|11.25|13.99|11.19|14.06|11.26|13.98|11.18|0
1761810000000|2025-10-30 07:40:00|14|11.2|13.99|11.19|14.03|11.23|13.97|11.17|0
1761810300000|2025-10-30 07:45:00|13.98|11.18|13.96|11.16|14.01|11.21|13.93|11.13|0
1761810600000|2025-10-30 07:50:00|13.97|11.17|14|11.2|14.05|11.25|13.93|11.13|0
1761810900000|2025-10-30 07:55:00|13.99|11.19|13.96|11.16|14.01|11.21|13.84|11.04|0
1761811200000|2025-10-30 08:00:00|13.95|11.15|14.01|11.21|14.02|11.22|13.93|11.13|0
1761811500000|2025-10-30 08:05:00|14.02|11.22|13.94|11.14|14.06|11.26|13.94|11.14|0
1761811800000|2025-10-30 08:10:00|13.93|11.13|14.1|11.3|14.11|11.31|13.81|11.01|0
1761812100000|2025-10-30 08:15:00|14.09|11.29|13.99|11.19|14.14|11.34|13.97|11.17|0
1761812400000|2025-10-30 08:20:00|14.01|11.21|13.94|11.14|14.01|11.21|13.93|11.13|0
1761812700000|2025-10-30 08:25:00|13.95|11.15|13.96|11.16|13.98|11.18|13.92|11.12|0
1761813000000|2025-10-30 08:30:00|13.95|11.15|13.94|11.14|13.98|11.18|13.92|11.12|0
1761813300000|2025-10-30 08:35:00|13.95|11.15|13.95|11.15|13.96|11.16|13.92|11.12|0
1761813600000|2025-10-30 08:40:00|13.96|11.16|13.9|11.1|13.97|11.17|13.89|11.09|0
1761813900000|2025-10-30 08:45:00|13.89|11.09|13.9|11.1|13.91|11.11|13.84|11.04|0
1761814200000|2025-10-30 08:50:00|13.75|10.95|13.9|11.1|13.91|11.11|13.73|10.93|0
1761814500000|2025-10-30 08:55:00|13.89|11.09|13.9|11.1|13.92|11.12|13.87|11.07|0
1761814800000|2025-10-30 09:00:00|13.89|11.09|13.85|11.05|13.92|11.12|13.82|11.02|0
1761815100000|2025-10-30 09:05:00|13.84|11.04|13.85|11.05|13.87|11.07|13.82|11.02|0
1761815400000|2025-10-30 09:10:00|13.86|11.06|13.84|11.04|13.9|11.1|13.82|11.02|0
1761815700000|2025-10-30 09:15:00|13.85|11.05|13.13|11.88|13.91|11.88|13.13|11.03|0
1761816000000|2025-10-30 09:20:00|13.14|11.89|13.18|11.92|13.2|11.94|13.12|11.87|0
1761816300000|2025-10-30 09:25:00|13.17|11.93|13.18|11.92|13.19|11.94|13.15|11.9|0
1761816600000|2025-10-30 09:30:00|13.17|11.93|13.17|11.92|13.2|11.95|13.15|11.9|0
1761816900000|2025-10-30 09:35:00|13.18|11.91|13.23|11.97|13.25|11.99|13.15|11.89|0
1761817200000|2025-10-30 09:40:00|13.22|11.96|13.27|12.01|13.31|12.04|13.21|11.95|0
1761817500000|2025-10-30 09:45:00|13.28|12.02|13.33|12.06|13.34|12.07|13.27|12|0
1761817800000|2025-10-30 09:50:00|13.34|12.07|13.38|12.1|13.38|12.11|13.3|12.03|0
1761818100000|2025-10-30 09:55:00|13.37|12.11|13.38|12.11|13.41|12.13|13.36|12.09|0
1761818400000|2025-10-30 10:00:00|13.37|12.1|13.36|12.09|13.5|12.21|13.36|12.09|0
1761818700000|2025-10-30 10:05:00|13.37|12.1|13.35|12.08|13.38|12.1|13.32|12.05|0
1761819000000|2025-10-30 10:10:00|13.34|12.07|13.34|12.07|13.35|12.08|13.27|12.01|0
1761819300000|2025-10-30 10:15:00|13.33|12.06|13.31|12.05|13.35|12.08|13.31|12.05|0
1761819600000|2025-10-30 10:20:00|13.32|12.04|13.33|12.06|13.36|12.09|13.3|12.03|0
1761819900000|2025-10-30 10:25:00|13.34|12.07|13.34|12.07|13.34|12.07|13.32|12.05|0
1761820200000|2025-10-30 10:30:00|13.33|12.06|13.27|12.01|13.33|12.06|13.26|12|0
1761820500000|2025-10-30 10:35:00|13.28|12|13.29|12.02|13.31|12.04|13.26|12|0
1761820800000|2025-10-30 10:40:00|13.3|12.03|13.3|12.03|13.31|12.04|13.26|12|0
1761821100000|2025-10-30 10:45:00|13.25|11.99|13.23|11.97|13.26|11.99|13.16|11.91|0
1761821400000|2025-10-30 10:50:00|13.22|11.96|13.19|11.93|13.25|11.99|13.17|11.91|0
1761821700000|2025-10-30 10:55:00|13.18|11.92|13.19|11.93|13.19|11.93|13.16|11.9|0
1761822000000|2025-10-30 11:00:00|13.2|11.94|13.16|11.91|13.2|11.95|13.16|11.91|0
1761822300000|2025-10-30 11:05:00|13.18|11.92|13.17|11.92|13.2|11.94|13.15|11.9|0
1761822600000|2025-10-30 11:10:00|13.18|11.91|13.17|11.92|13.2|11.94|13.16|11.9|0
1761822900000|2025-10-30 11:15:00|13.18|11.93|13.06|11.82|13.18|11.93|13.06|11.82|0
1761823200000|2025-10-30 11:20:00|13.08|11.81|13.03|11.79|13.11|11.86|13.02|11.78|0
1761823500000|2025-10-30 11:25:00|13.04|11.78|12.97|11.73|13.04|11.8|12.95|11.72|0
1761823800000|2025-10-30 11:30:00|12.98|11.74|13.01|11.77|13.04|11.79|12.97|11.73|0
1761824100000|2025-10-30 11:35:00|13.02|11.78|12.97|11.74|13.03|11.79|12.95|11.72|0
1761824400000|2025-10-30 11:40:00|12.98|11.73|12.97|11.73|12.99|11.76|12.95|11.72|0
1761824700000|2025-10-30 11:45:00|12.96|11.72|13.03|11.79|13.04|11.8|12.96|11.72|0
1761825000000|2025-10-30 11:50:00|13.04|11.78|13.02|11.78|13.05|11.81|13|11.76|0
1761825300000|2025-10-30 11:55:00|13.03|11.79|13.07|11.83|13.07|11.83|13.01|11.77|0
1761825600000|2025-10-30 12:00:00|13.06|11.82|13.13|11.88|13.16|11.91|11.57|10.47|0
1761825900000|2025-10-30 12:05:00|13.14|11.89|13.13|11.88|13.14|11.89|13.07|11.82|0
1761826200000|2025-10-30 12:10:00|13.12|11.87|13.24|11.98|13.26|12|13.11|11.86|0
1761826500000|2025-10-30 12:15:00|13.25|11.99|13.33|12.06|13.41|12.13|13.24|11.98|0
1761826800000|2025-10-30 12:20:00|13.32|12.05|13.34|12.07|13.34|12.07|13.25|11.99|0
1761827100000|2025-10-30 12:25:00|13.35|12.08|13.48|12.19|13.54|12.25|13.32|12.05|0
1761827400000|2025-10-30 12:30:00|12.78|11.56|13.53|12.24|13.63|12.34|12.78|11.56|0
1761827700000|2025-10-30 12:35:00|13.52|12.23|13.54|12.25|13.57|12.28|13.45|12.17|0
1761828000000|2025-10-30 12:40:00|13.55|12.26|13.71|12.4|13.74|12.43|13.5|12.22|0
1761828300000|2025-10-30 12:45:00|13.69|12.38|13.69|12.39|13.75|12.44|13.65|12.35|0
1761828600000|2025-10-30 12:50:00|13.7|12.4|13.7|12.4|13.75|12.44|13.66|12.36|0
1761828900000|2025-10-30 12:55:00|13.71|12.41|13.85|12.53|13.85|12.53|13.66|12.36|0
1761829200000|2025-10-30 13:00:00|13.34|12.07|13.97|12.64|13.97|12.64|13.33|12.06|0
1761829500000|2025-10-30 13:05:00|13.96|12.63|13.9|12.58|13.97|12.64|13.89|12.56|0
1761829800000|2025-10-30 13:10:00|13.89|12.57|13.74|12.43|13.94|12.61|13.73|12.43|0
1761830100000|2025-10-30 13:15:00|13.79|12.44|13.85|12.53|13.89|12.57|13.79|12.43|0
1761830400000|2025-10-30 13:20:00|13.84|12.52|13.95|12.45|13.96|12.56|13.83|12.45|0
1761830700000|2025-10-30 13:25:00|13.96|12.46|13.98|12.48|14.07|12.57|13.93|12.43|0
1761831000000|2025-10-30 13:30:00|13.93|12.6|13.94|12.61|14.06|12.72|13.87|12.55|0
1761831300000|2025-10-30 13:35:00|13.91|12.58|14.23|12.87|14.27|12.91|13.9|12.57|0
1761831600000|2025-10-30 13:40:00|14.2|12.84|13.97|12.64|14.26|12.9|13.94|12.61|0
1761831900000|2025-10-30 13:45:00|13.99|12.66|13.63|12.34|14.05|12.71|13.53|12.24|0
1761832200000|2025-10-30 13:50:00|13.61|12.33|13.51|12.22|13.61|12.33|13.38|12.11|0
1761832500000|2025-10-30 13:55:00|13.52|12.24|13.75|12.44|13.77|12.46|13.52|12.24|0
1761832800000|2025-10-30 14:00:00|13.74|12.43|13.98|12.65|13.99|12.66|13.59|12.29|0
1761833100000|2025-10-30 14:05:00|13.97|12.64|13.8|12.49|13.97|12.64|13.69|12.38|0
1761833400000|2025-10-30 14:10:00|13.81|12.48|13.73|12.42|13.9|12.58|13.71|12.41|0
1761833700000|2025-10-30 14:15:00|13.82|12.5|13.96|12.63|13.96|12.63|13.74|12.43|0
1761834000000|2025-10-30 14:20:00|13.98|12.65|14.02|12.68|14.04|12.7|13.75|12.44|0
1761834300000|2025-10-30 14:25:00|14.03|12.69|14.11|12.77|14.12|12.78|13.96|12.63|0
1761834600000|2025-10-30 14:30:00|14.12|12.76|13.94|12.61|14.12|12.77|13.92|12.59|0
1761834900000|2025-10-30 14:35:00|13.93|12.6|13.79|12.48|13.97|12.64|13.79|12.48|0
1761835200000|2025-10-30 14:40:00|13.76|12.47|13.73|12.42|13.83|12.52|13.63|12.33|0
1761835500000|2025-10-30 14:45:00|13.72|12.41|13.78|12.47|13.85|12.53|13.67|12.37|0
1761835800000|2025-10-30 14:50:00|13.79|12.48|13.96|12.63|13.99|12.66|13.77|12.46|0
1761836100000|2025-10-30 14:55:00|13.97|12.64|13.87|12.55|14.01|12.68|13.85|12.53|0
1761836400000|2025-10-30 15:00:00|13.85|12.53|13.8|12.49|13.87|12.55|13.74|12.43|0
1761836700000|2025-10-30 15:05:00|13.79|12.48|13.82|12.5|13.84|12.52|13.74|12.43|0
1761837000000|2025-10-30 15:10:00|13.81|12.49|13.7|12.4|13.81|12.49|13.64|12.34|0
1761837300000|2025-10-30 15:15:00|13.71|12.41|13.68|12.38|13.74|12.44|13.6|12.3|0
1761837600000|2025-10-30 15:20:00|13.71|12.4|13.59|12.3|13.71|12.4|13.55|12.26|0
1761837900000|2025-10-30 15:25:00|13.6|12.29|13.71|12.4|13.74|12.43|13.59|12.29|0
1761838200000|2025-10-30 15:30:00|13.7|12.41|13.74|12.44|13.77|12.46|13.66|12.36|0
1761838500000|2025-10-30 15:35:00|13.75|12.45|13.91|12.58|13.93|12.6|13.74|12.43|0
1761838800000|2025-10-30 15:40:00|13.9|12.59|14.01|12.68|14.11|12.77|13.88|12.56|0
1761839100000|2025-10-30 15:45:00|14.02|12.67|14.04|12.7|14.08|12.74|13.94|12.61|0
1761839400000|2025-10-30 15:50:00|14.07|12.73|13.95|12.62|14.07|12.73|13.94|12.61|0
1761839700000|2025-10-30 15:55:00|13.96|12.63|13.95|12.62|13.98|12.65|13.84|12.52|0
1761840000000|2025-10-30 16:00:00|13.96|12.63|13.81|12.49|14.04|12.7|13.77|12.46|0
1761840300000|2025-10-30 16:05:00|13.8|12.48|13.7|12.39|13.85|12.53|13.67|12.37|0
1761840600000|2025-10-30 16:10:00|13.68|12.38|13.61|12.31|13.72|12.42|13.57|12.28|0
1761840900000|2025-10-30 16:15:00|13.6|12.3|13.6|12.3|13.65|12.35|13.56|12.27|0
1761841200000|2025-10-30 16:20:00|13.59|12.31|13.64|12.34|13.72|12.41|13.56|12.27|0
1761841500000|2025-10-30 16:25:00|13.63|12.33|13.52|12.23|13.65|12.35|13.48|12.19|0
1761841800000|2025-10-30 16:30:00|13.49|12.2|13.62|12.32|13.62|12.32|13.48|12.2|0
1761842100000|2025-10-30 16:35:00|13.64|12.34|13.68|12.38|13.75|12.44|13.62|12.32|0
1761842400000|2025-10-30 16:40:00|13.69|12.37|13.68|12.37|13.75|12.44|13.65|12.35|0
1761842700000|2025-10-30 16:45:00|13.59|12.29|13.57|12.27|13.64|12.34|13.55|12.26|0
1761843000000|2025-10-30 16:50:00|13.58|12.29|13.58|12.28|13.61|12.32|13.51|12.23|0
1761843300000|2025-10-30 16:55:00|13.57|12.3|13.47|12.19|13.6|12.31|13.47|12.18|0
1761843600000|2025-10-30 17:00:00|13.48|12.2|13.5|12.21|13.53|12.24|13.45|12.17|0
1761843900000|2025-10-30 17:05:00|13.47|12.19|13.59|12.29|13.71|12.41|13.47|12.19|0
1761844200000|2025-10-30 17:10:00|13.6|12.3|13.59|12.29|13.63|12.33|13.56|12.26|0
1761844500000|2025-10-30 17:15:00|13.58|12.3|13.55|12.26|13.61|12.31|13.51|12.22|0
1761844800000|2025-10-30 17:20:00|13.53|12.24|13.53|12.24|13.59|12.29|13.47|12.19|0
1761845100000|2025-10-30 17:25:00|13.54|12.25|13.49|12.21|13.54|12.25|13.41|12.13|0
1761845400000|2025-10-30 17:30:00|13.5|12.22|13.54|12.25|13.58|12.29|13.5|12.22|0
1761845700000|2025-10-30 17:35:00|13.53|12.27|13.55|12.26|13.57|12.28|13.5|12.22|0
1761846000000|2025-10-30 17:40:00|13.56|12.27|13.56|12.27|13.66|12.36|13.53|12.24|0
1761846300000|2025-10-30 17:45:00|13.59|12.29|13.43|12.15|13.59|12.29|13.4|12.13|0
1761846600000|2025-10-30 17:50:00|13.42|12.14|13.42|12.15|13.53|12.25|13.41|12.13|0
1761846900000|2025-10-30 17:55:00|13.43|12.16|13.42|12.14|13.47|12.19|13.4|12.12|0
1761847200000|2025-10-30 18:00:00|13.43|12.15|13.47|12.19|13.48|12.19|13.37|12.1|0
1761847500000|2025-10-30 18:05:00|13.46|12.18|13.59|12.3|13.69|12.38|13.43|12.15|0
1761847800000|2025-10-30 18:10:00|13.6|12.31|13.74|12.43|13.78|12.47|13.58|12.28|0
1761848100000|2025-10-30 18:15:00|13.75|12.44|13.74|12.43|13.87|12.55|13.71|12.41|0
1761848400000|2025-10-30 18:20:00|13.73|12.42|13.74|12.43|13.8|12.49|13.7|12.4|0
1761848700000|2025-10-30 18:25:00|13.75|12.44|13.73|12.43|13.8|12.48|13.72|12.41|0
1761849000000|2025-10-30 18:30:00|13.71|12.42|13.75|12.44|13.77|12.46|13.61|12.32|0
1761849300000|2025-10-30 18:35:00|13.74|12.45|13.84|12.52|13.88|12.56|13.72|12.41|0
1761849600000|2025-10-30 18:40:00|13.83|12.51|13.83|12.52|13.96|12.63|13.81|12.5|0
1761849900000|2025-10-30 18:45:00|13.84|12.53|13.79|12.48|13.86|12.54|13.72|12.42|0
1761850200000|2025-10-30 18:50:00|13.81|12.49|13.64|12.34|13.87|12.55|13.58|12.29|0
1761850500000|2025-10-30 18:55:00|13.63|12.33|13.74|12.43|13.76|12.45|13.61|12.31|0
1761850800000|2025-10-30 19:00:00|13.75|12.44|13.8|12.49|13.86|12.54|13.72|12.41|0
1761851100000|2025-10-30 19:05:00|13.81|12.5|13.85|12.53|13.91|12.59|13.81|12.49|0
1761851400000|2025-10-30 19:10:00|13.86|12.54|13.97|12.64|13.99|12.66|13.85|12.53|0
1761851700000|2025-10-30 19:15:00|13.95|12.63|13.98|12.65|14.1|12.76|13.93|12.6|0
1761852000000|2025-10-30 19:20:00|13.99|12.66|14.18|12.83|14.27|12.91|13.97|12.64|0
1761852300000|2025-10-30 19:25:00|14.17|12.82|14.06|12.72|14.18|12.83|14.03|12.69|0
1761852600000|2025-10-30 19:30:00|14.05|12.69|14.05|12.71|14.07|12.73|13.95|12.63|0
1761852900000|2025-10-30 19:35:00|14.06|12.72|14.09|12.75|14.15|12.81|14.03|12.7|0
1761853200000|2025-10-30 19:40:00|14.1|12.76|14.22|12.86|14.24|12.88|14.1|12.76|0
1761853500000|2025-10-30 19:45:00|14.21|12.84|14.21|12.85|14.34|12.97|14.16|12.81|0
1761853800000|2025-10-30 19:50:00|14.19|12.84|14.24|12.88|14.28|12.92|14.1|12.76|0
1761854100000|2025-10-30 19:55:00|14.26|12.9|14.23|12.88|14.33|12.97|14.21|12.86|0
1761854400000|2025-10-30 20:00:00|14.26|12.9|13.91|12.58|14.37|13|13.86|12.54|0
1761854700000|2025-10-30 20:05:00|13.9|12.6|13.89|12.57|13.95|12.62|13.78|12.46|0
1761855000000|2025-10-30 20:10:00|13.9|12.58|13.77|12.46|13.93|12.61|13.77|12.46|0
1761855300000|2025-10-30 20:15:00|13.76|12.45|13.72|12.42|13.81|12.5|13.67|12.37|0
1761855600000|2025-10-30 20:20:00|13.73|12.45|13.74|12.43|13.77|12.46|13.72|12.41|0
1761855900000|2025-10-30 20:25:00|13.73|12.42|13.75|12.44|13.82|12.5|13.7|12.39|0
1761856200000|2025-10-30 20:30:00|13.73|12.43|13.74|12.43|14.26|12.91|13.66|12.36|0
1761856500000|2025-10-30 20:35:00|13.73|12.42|13.52|12.23|13.76|12.45|13.5|12.22|0
1761856800000|2025-10-30 20:40:00|13.51|12.22|13.44|12.16|13.53|12.24|13.4|12.12|0
1761857100000|2025-10-30 20:45:00|13.45|12.17|13.46|12.17|13.46|12.18|13.35|12.08|0
1761857400000|2025-10-30 20:50:00|13.44|12.16|13.43|12.15|13.46|12.18|13.4|12.12|0
1761857700000|2025-10-30 20:55:00|13.54|12.04|13.5|12|13.56|12.06|13.48|11.98|0
1761858000000|2025-10-30 21:00:00|13.49|11.99|13.48|11.98|13.49|11.99|13.47|11.97|0
1761858300000|2025-10-30 21:05:00|13.47|11.97|13.46|11.96|13.47|11.97|13.45|11.95|0
1761858600000|2025-10-30 21:10:00|13.47|11.97|13.47|11.97|13.48|11.98|13.46|11.96|0
1761858900000|2025-10-30 21:15:00|13.48|11.98|13.47|11.97|13.48|11.98|13.47|11.97|0
1761859200000|2025-10-30 21:20:00|13.48|11.98|13.48|11.98|13.48|11.98|13.47|11.97|0
1761859500000|2025-10-30 21:25:00|13.49|11.99|13.48|11.98|13.49|11.99|13.47|11.97|0
1761859800000|2025-10-30 21:30:00|13.47|11.97|13.47|11.97|13.48|11.98|13.46|11.96|0
1761860100000|2025-10-30 21:35:00|13.48|11.98|13.49|11.99|13.51|12.01|13.48|11.98|0
1761860400000|2025-10-30 21:40:00|13.48|11.98|13.47|11.97|13.49|11.99|13.46|11.96|0
1761860700000|2025-10-30 21:45:00|13.49|11.99|13.47|11.97|13.5|12|13.47|11.97|0
1761861000000|2025-10-30 21:50:00|13.48|11.98|13.47|11.97|13.48|11.98|13.46|11.96|0
1761861300000|2025-10-30 21:55:00|13.46|11.96|13.46|11.96|13.48|11.98|13.46|11.96|0
1761861600000|2025-10-30 22:00:00|13.43|11.93|13.47|11.97|13.49|11.99|13.38|11.88|0
1761861900000|2025-10-30 22:05:00|13.46|11.96|13.47|11.97|13.49|11.99|13.44|11.94|0
1761862200000|2025-10-30 22:10:00|13.48|11.98|13.49|11.99|13.5|12|13.47|11.97|0
1761862500000|2025-10-30 22:15:00|13.5|12|13.48|11.98|13.51|12.01|13.47|11.97|0
1761862800000|2025-10-30 22:20:00|13.47|11.97|13.45|11.95|13.5|12|13.44|11.94|0
1761863100000|2025-10-30 22:25:00|13.46|11.96|13.44|11.94|13.48|11.98|13.44|11.94|0
1761863400000|2025-10-30 22:30:00|13.43|11.93|13.48|11.98|13.49|11.99|13.41|11.91|0
1761863700000|2025-10-30 22:35:00|13.47|11.97|13.47|11.97|13.48|11.98|13.45|11.95|0
1761864000000|2025-10-30 22:40:00|13.46|11.96|13.48|11.98|13.48|11.98|13.46|11.96|0
1761864300000|2025-10-30 22:45:00|13.47|11.97|13.52|12.02|13.52|12.02|13.47|11.97|0
1761864600000|2025-10-30 22:50:00|13.51|12.01|13.51|12.01|13.53|12.03|13.49|11.99|0
1761864900000|2025-10-30 22:55:00|13.5|12|13.48|11.98|13.51|12.01|13.48|11.98|0
1761865200000|2025-10-30 23:00:00|13.49|11.99|13.46|11.96|13.5|12|13.46|11.96|0
1761865500000|2025-10-30 23:05:00|13.47|11.97|13.49|11.99|13.52|12.02|13.46|11.96|0
1761865800000|2025-10-30 23:10:00|13.48|11.98|13.5|12|13.5|12|13.43|11.93|0
1761866100000|2025-10-30 23:15:00|13.49|11.99|13.55|12.05|13.56|12.06|13.49|11.99|0
1761866400000|2025-10-30 23:20:00|13.54|12.04|13.55|12.05|13.56|12.06|13.53|12.03|0
1761866700000|2025-10-30 23:25:00|13.56|12.06|13.51|12.01|13.57|12.07|13.5|12|0
1761867000000|2025-10-30 23:30:00|13.5|12|13.56|12.06|13.57|12.07|13.49|11.99|0
1761867300000|2025-10-30 23:35:00|13.57|12.07|13.5|12|13.57|12.07|13.49|11.99|0
1761867600000|2025-10-30 23:40:00|13.51|12.01|13.47|11.97|13.52|12.02|13.46|11.96|0
1761867900000|2025-10-30 23:45:00|13.48|11.98|13.45|11.95|13.48|11.98|13.42|11.92|0
1761868200000|2025-10-30 23:50:00|13.44|11.94|13.43|11.93|13.45|11.95|13.43|11.93|0
1761868500000|2025-10-30 23:55:00|13.42|11.92|13.38|11.88|13.42|11.92|13.37|11.87|0
1761868800000|2025-10-31 00:00:00|13.37|11.87|13.5|12|13.5|12|13.37|11.87|0
1761869100000|2025-10-31 00:05:00|13.51|12.01|13.51|12.01|13.54|12.04|13.5|12|0
1761869400000|2025-10-31 00:10:00|13.52|12.02|13.45|11.95|13.53|12.03|13.45|11.95|0
1761869700000|2025-10-31 00:15:00|13.46|11.96|13.36|12.09|13.46|12.14|13.34|11.95|0
1761870000000|2025-10-31 00:20:00|13.37|12.08|13.29|12.03|13.37|12.09|13.28|12.02|0
1761870300000|2025-10-31 00:25:00|13.28|12.02|13.27|12.01|13.31|12.04|13.23|11.97|0
1761870600000|2025-10-31 00:30:00|13.28|12|13.27|12|13.28|12.02|13.24|11.98|0
1761870900000|2025-10-31 00:35:00|13.28|12.01|13.26|12|13.29|12.02|13.24|11.98|0
1761871200000|2025-10-31 00:40:00|13.25|11.99|13.21|11.95|13.28|12.01|13.2|11.94|0
1761871500000|2025-10-31 00:45:00|13.2|11.94|13.21|11.95|13.23|11.97|13.17|11.92|0
1761871800000|2025-10-31 00:50:00|13.23|11.97|13.21|11.95|13.23|11.97|13.19|11.93|0
1761872100000|2025-10-31 00:55:00|13.22|11.96|13.2|11.94|13.22|11.96|13.19|11.93|0
1761872400000|2025-10-31 01:00:00|13.19|11.95|13.22|11.96|13.23|11.97|13.18|11.92|0
1761872700000|2025-10-31 01:05:00|13.23|11.97|13.21|11.95|13.23|11.97|13.18|11.93|0
1761873000000|2025-10-31 01:10:00|13.2|11.94|13.22|11.96|13.24|11.98|13.18|11.93|0
1761873300000|2025-10-31 01:15:00|13.21|11.95|13.27|12|13.27|12.01|13.19|11.93|0
1761873600000|2025-10-31 01:20:00|13.26|11.99|13.26|12|13.28|12.01|13.24|11.98|0
1761873900000|2025-10-31 01:25:00|13.25|11.99|13.26|12|13.27|12|13.24|11.98|0
1761874200000|2025-10-31 01:30:00|13.25|11.99|13.26|11.99|13.28|12.01|13.25|11.99|0
1761874500000|2025-10-31 01:35:00|13.25|12|13.25|11.99|13.28|12.02|13.24|11.98|0
1761874800000|2025-10-31 01:40:00|13.26|11.98|13.21|11.95|13.29|12.02|13.2|11.94|0
1761875100000|2025-10-31 01:45:00|13.22|11.96|13.21|11.95|13.24|11.98|13.2|11.94|0
1761875400000|2025-10-31 01:50:00|13.2|11.94|13.21|11.95|13.22|11.96|13.19|11.93|0
1761875700000|2025-10-31 01:55:00|13.2|11.94|13.11|11.86|13.22|11.96|13.09|11.84|0
1761876000000|2025-10-31 02:00:00|13.1|11.85|13.16|11.9|13.16|11.91|13.09|11.84|0
1761876300000|2025-10-31 02:05:00|13.15|11.89|13.16|11.91|13.18|11.92|13.14|11.89|0
1761876600000|2025-10-31 02:10:00|13.17|11.92|13.16|11.91|13.18|11.92|13.14|11.89|0
1761876900000|2025-10-31 02:15:00|13.15|11.9|13.15|11.89|13.17|11.92|13.14|11.89|0
1761877200000|2025-10-31 02:20:00|13.16|11.9|13.15|11.9|13.18|11.92|13.15|11.89|0
1761877500000|2025-10-31 02:25:00|13.16|11.91|13.16|11.91|13.18|11.93|13.15|11.9|0
1761877800000|2025-10-31 02:30:00|13.17|11.92|13.27|12.01|13.27|12.01|13.15|11.9|0
1761878100000|2025-10-31 02:35:00|13.28|12|13.26|12|13.29|12.02|13.24|11.98|0
1761878400000|2025-10-31 02:40:00|13.25|11.99|13.26|12|13.28|12.02|13.25|11.99|0
1761878700000|2025-10-31 02:45:00|13.27|12.01|13.3|12.04|13.31|12.05|13.25|11.99|0
1761879000000|2025-10-31 02:50:00|13.31|12.03|13.25|11.99|13.31|12.04|13.25|11.98|0
1761879300000|2025-10-31 02:55:00|13.24|11.98|13.24|11.98|13.27|12.01|13.24|11.97|0
1761879600000|2025-10-31 03:00:00|13.26|12|13.26|11.99|13.27|12.01|13.24|11.98|0
1761879900000|2025-10-31 03:05:00|13.25|12|13.26|11.99|13.27|12|13.24|11.98|0
1761880200000|2025-10-31 03:10:00|13.25|12|13.26|12|13.28|12.02|13.24|11.98|0
1761880500000|2025-10-31 03:15:00|13.27|12.01|13.25|11.99|13.27|12.01|13.24|11.98|0
1761880800000|2025-10-31 03:20:00|13.26|12|13.26|12|13.29|12.03|13.23|11.97|0
1761881100000|2025-10-31 03:25:00|13.27|12.01|13.32|12.05|13.32|12.06|13.24|11.98|0
1761881400000|2025-10-31 03:30:00|13.31|12.04|13.26|12|13.33|12.06|13.24|11.98|0
1761881700000|2025-10-31 03:35:00|13.27|12.01|13.26|12|13.28|12.01|13.25|11.99|0
1761882000000|2025-10-31 03:40:00|13.27|11.99|13.26|12|13.27|12.01|13.25|11.99|0
1761882300000|2025-10-31 03:45:00|13.27|12.01|13.27|12|13.28|12.01|13.25|11.99|0
1761882600000|2025-10-31 03:50:00|13.26|11.99|13.27|12.01|13.28|12.01|13.25|11.99|0
1761882900000|2025-10-31 03:55:00|13.28|12|13.26|12|13.28|12.01|13.25|11.99|0
1761883200000|2025-10-31 04:00:00|13.27|11.77|13.22|11.96|13.27|12.01|13.01|11.77|0
1761883500000|2025-10-31 04:05:00|13.21|11.95|13.21|11.95|13.22|11.96|13.19|11.94|0
1761883800000|2025-10-31 04:10:00|13.2|11.96|13.21|11.95|13.23|11.97|13.2|11.95|0
1761884100000|2025-10-31 04:15:00|13.2|11.94|13.23|11.97|13.23|11.97|13.2|11.94|0
1761884400000|2025-10-31 04:20:00|13.22|11.96|13.22|11.96|13.26|12|13.21|11.95|0
1761884700000|2025-10-31 04:25:00|13.21|11.95|13.25|11.99|13.27|12.01|13.19|11.94|0
1761885000000|2025-10-31 04:30:00|13.26|12|13.16|11.9|13.26|12|13.14|11.89|0
1761885300000|2025-10-31 04:35:00|13.15|11.89|13.17|11.92|13.17|11.92|13.14|11.89|0
1761885600000|2025-10-31 04:40:00|13.16|11.91|13.16|11.91|13.17|11.92|13.15|11.9|0
1761885900000|2025-10-31 04:45:00|13.17|11.9|13.16|11.91|13.18|11.92|13.14|11.88|0
1761886200000|2025-10-31 04:50:00|13.17|11.9|13.16|11.9|13.17|11.92|13.14|11.89|0
1761886500000|2025-10-31 04:55:00|13.15|11.91|13.15|11.9|13.16|11.91|13.15|11.89|0
1761886800000|2025-10-31 05:00:00|13.16|11.88|13.16|11.91|13.16|11.91|13.12|11.87|0
1761887100000|2025-10-31 05:05:00|13.15|11.9|13.16|11.9|13.16|11.91|13.12|11.87|0
1761887400000|2025-10-31 05:10:00|13.15|11.89|13.21|11.95|13.21|11.95|13.13|11.88|0
1761887700000|2025-10-31 05:15:00|13.2|11.94|13.2|11.94|13.21|11.96|13.18|11.93|0
1761888000000|2025-10-31 05:20:00|13.19|11.93|13.22|11.96|13.22|11.96|13.19|11.93|0
1761888300000|2025-10-31 05:25:00|13.21|11.95|13.21|11.95|13.24|11.98|13.18|11.93|0
1761888600000|2025-10-31 05:30:00|13.22|11.96|13.24|11.98|13.27|12.01|13.2|11.95|0
1761888900000|2025-10-31 05:35:00|13.25|11.99|13.25|11.99|13.26|12|13.23|11.97|0
1761889200000|2025-10-31 05:40:00|13.26|12|13.24|11.98|13.26|12|13.24|11.98|0
1761889500000|2025-10-31 05:45:00|13.25|11.99|13.26|11.99|13.26|12|13.24|11.98|0
1761889800000|2025-10-31 05:50:00|13.28|12|13.24|11.98|13.29|12.02|13.24|11.98|0
1761890100000|2025-10-31 05:55:00|13.25|11.99|13.25|11.99|13.27|12.01|13.24|11.98|0
1761890400000|2025-10-31 06:00:00|13.26|12|13.26|12|13.27|12|13.23|11.97|0
1761890700000|2025-10-31 06:05:00|13.25|11.99|13.21|11.95|13.27|12.01|13.2|11.94|0
1761891000000|2025-10-31 06:10:00|13.22|11.96|13.21|11.95|13.22|11.96|13.19|11.93|0
1761891300000|2025-10-31 06:15:00|13.2|11.94|13.22|11.96|13.22|11.96|13.19|11.93|0
1761891600000|2025-10-31 06:20:00|13.21|11.95|13.26|12|13.27|12.01|13.2|11.94|0
1761891900000|2025-10-31 06:25:00|13.25|11.99|13.21|11.95|13.25|11.99|13.18|11.93|0
1761892200000|2025-10-31 06:30:00|13.2|11.94|13.2|11.94|13.22|11.97|13.14|11.89|0
1761892500000|2025-10-31 06:35:00|13.19|11.95|13.2|11.95|13.21|11.95|13.19|11.93|0
1761892800000|2025-10-31 06:40:00|13.21|11.96|13.22|11.96|13.22|11.96|13.18|11.92|0
1761893100000|2025-10-31 06:45:00|13.21|11.95|13.27|12|13.27|12|13.2|11.94|0
1761893400000|2025-10-31 06:50:00|13.26|12.01|13.31|12.04|13.32|12.05|13.24|11.97|0
1761893700000|2025-10-31 06:55:00|13.32|12.05|13.3|12.04|13.42|12.14|13.3|12.03|0
1761894000000|2025-10-31 07:00:00|13.31|12.03|13.31|12.04|13.33|12.06|13.29|12.02|0
1761894300000|2025-10-31 07:05:00|13.3|12.05|13.31|12.05|13.33|12.06|13.29|12.02|0
1761894600000|2025-10-31 07:10:00|13.32|12.06|13.33|12.06|13.33|12.06|13.29|12.03|0
1761894900000|2025-10-31 07:15:00|13.32|12.05|13.32|12.05|13.33|12.06|13.29|12.03|0
1761895200000|2025-10-31 07:20:00|13.31|12.04|13.3|12.03|13.32|12.05|13.29|12.03|0
1761895500000|2025-10-31 07:25:00|13.29|12.02|13.3|12.04|13.31|12.04|13.29|12.02|0
1761895800000|2025-10-31 07:30:00|13.29|12.03|13.25|11.99|13.32|12.05|13.24|11.98|0
1761896100000|2025-10-31 07:35:00|13.26|12|13.15|11.9|13.26|12|13.13|11.88|0
1761896400000|2025-10-31 07:40:00|13.14|11.89|13.1|11.85|13.18|11.93|13.1|11.85|0
1761896700000|2025-10-31 07:45:00|13.09|11.86|13.11|11.86|13.12|11.87|13.08|11.84|0
1761897000000|2025-10-31 07:50:00|13.12|11.87|13.11|11.86|13.12|11.87|13.09|11.84|0
1761897300000|2025-10-31 07:55:00|13.1|11.87|13.1|11.85|13.11|11.87|13.09|11.84|0
1761897600000|2025-10-31 08:00:00|13.12|11.87|13.11|11.86|13.14|11.89|13.05|11.81|0
1761897900000|2025-10-31 08:05:00|13.13|11.88|13.1|11.86|13.13|11.88|13.08|11.83|0
1761898200000|2025-10-31 08:10:00|13.11|11.85|13.16|11.91|13.18|11.93|13.02|11.78|0
1761898500000|2025-10-31 08:15:00|13.15|11.9|13.16|11.9|13.18|11.93|13.13|11.88|0
1761898800000|2025-10-31 08:20:00|13.21|11.91|13.15|11.9|13.22|11.96|13.13|11.88|0
1761899100000|2025-10-31 08:25:00|13.14|11.89|13.11|11.86|13.17|11.92|13.1|11.85|0
1761899400000|2025-10-31 08:30:00|13.1|11.85|13.11|11.87|13.16|11.91|13.08|11.84|0
1761899700000|2025-10-31 08:35:00|13.1|11.86|13.16|11.91|13.19|11.93|13.09|11.85|0
1761900000000|2025-10-31 08:40:00|13.17|11.92|13.15|11.9|13.17|11.92|13.13|11.88|0
1761900300000|2025-10-31 08:45:00|13.16|11.91|13.15|11.9|13.18|11.92|13.13|11.88|0
1761900600000|2025-10-31 08:50:00|13.16|11.89|13.04|11.79|13.16|11.9|13.03|11.79|0
1761900900000|2025-10-31 08:55:00|13.03|11.81|13.05|11.81|13.06|11.82|13.03|11.79|0
1761901200000|2025-10-31 09:00:00|13.06|11.82|13.06|11.81|13.07|11.83|13.04|11.8|0
1761901500000|2025-10-31 09:05:00|13.05|11.82|13.05|11.8|13.06|11.82|13.03|11.79|0
1761901800000|2025-10-31 09:10:00|13.04|11.79|13.05|11.81|13.06|11.82|13.02|11.78|0
1761902100000|2025-10-31 09:15:00|13.06|11.82|13.05|11.81|13.07|11.82|13.04|11.8|0
1761902400000|2025-10-31 09:20:00|13.04|11.8|13.05|11.81|13.07|11.82|13.04|11.8|0
1761902700000|2025-10-31 09:25:00|13.04|11.8|13.06|11.81|13.07|11.82|13.04|11.8|0
1761903000000|2025-10-31 09:30:00|13.05|11.8|13.06|11.82|13.06|11.82|13.04|11.8|0
1761903300000|2025-10-31 09:35:00|13.05|11.81|13.1|11.85|13.12|11.87|13.03|11.79|0
1761903600000|2025-10-31 09:40:00|13.09|11.86|13.16|11.91|13.17|11.92|13.09|11.84|0
1761903900000|2025-10-31 09:45:00|13.17|11.92|13.15|11.9|13.17|11.92|13.13|11.88|0
1761904200000|2025-10-31 09:50:00|13.14|11.89|13.11|11.86|13.16|11.9|13.04|11.79|0
1761904500000|2025-10-31 09:55:00|13.1|11.85|13.15|11.9|13.16|11.91|13.1|11.85|0
1761904800000|2025-10-31 10:00:00|13.16|11.91|13.15|11.9|13.18|11.92|13.14|11.89|0
1761905100000|2025-10-31 10:05:00|13.16|11.91|13.16|11.91|13.18|11.93|13.14|11.89|0
1761905400000|2025-10-31 10:10:00|13.15|11.9|13.16|11.91|13.16|11.91|13.15|11.9|0
1761905700000|2025-10-31 10:15:00|13.15|11.9|13.15|11.9|13.21|11.95|13.14|11.89|0
1761906000000|2025-10-31 10:20:00|13.14|11.89|13.16|11.91|13.17|11.92|13.14|11.89|0
1761906300000|2025-10-31 10:25:00|13.15|11.9|13.23|11.97|13.27|12.01|13.15|11.9|0
1761906600000|2025-10-31 10:30:00|13.25|11.99|13.15|11.9|13.25|11.99|13.14|11.89|0
1761906900000|2025-10-31 10:35:00|13.14|11.89|13.15|11.9|13.17|11.91|13.13|11.88|0
1761907200000|2025-10-31 10:40:00|13.14|11.89|13.16|11.9|13.17|11.91|13.14|11.89|0
1761907500000|2025-10-31 10:45:00|13.15|11.91|13.15|11.9|13.17|11.92|13.14|11.89|0
1761907800000|2025-10-31 10:50:00|13.14|11.89|13.17|11.92|13.17|11.92|13.14|11.89|0
1761908100000|2025-10-31 10:55:00|13.15|11.9|13.16|11.9|13.18|11.92|13.14|11.89|0
1761908400000|2025-10-31 11:00:00|13.15|11.89|13.17|11.92|13.21|11.95|13.13|11.88|0
1761908700000|2025-10-31 11:05:00|13.16|11.9|13.09|11.84|13.17|11.91|13.09|11.84|0
1761909000000|2025-10-31 11:10:00|13.1|11.85|13.15|11.89|13.17|11.91|13.08|11.84|0
1761909300000|2025-10-31 11:15:00|13.16|11.9|13.17|11.91|13.18|11.92|13.13|11.88|0
1761909600000|2025-10-31 11:20:00|13.16|11.9|13.21|11.95|13.22|11.96|13.14|11.89|0
1761909900000|2025-10-31 11:25:00|13.2|11.94|13.05|11.81|13.21|11.95|13.05|11.8|0
1761910200000|2025-10-31 11:30:00|13.06|11.8|13.06|11.81|13.07|11.82|13.04|11.8|0
1761910500000|2025-10-31 11:35:00|13.07|11.82|13.1|11.85|13.11|11.87|13.05|11.8|0
1761910800000|2025-10-31 11:40:00|13.09|11.84|13.08|11.84|13.12|11.87|13.08|11.84|0
1761911100000|2025-10-31 11:45:00|13.09|11.85|13.06|11.81|13.1|11.85|13.03|11.79|0
1761911400000|2025-10-31 11:50:00|13.05|11.8|13|11.76|13.06|11.82|12.94|11.71|0
1761911700000|2025-10-31 11:55:00|13.01|11.77|13.04|11.8|13.08|11.84|13|11.77|0
1761912000000|2025-10-31 12:00:00|13.06|11.81|13.06|11.82|13.07|11.83|10.99|9.94|0
1761912300000|2025-10-31 12:05:00|13.05|11.81|13.06|11.81|13.07|11.83|13.03|11.79|0
1761912600000|2025-10-31 12:10:00|13.05|11.8|12.94|11.71|13.06|11.81|12.94|11.71|0
1761912900000|2025-10-31 12:15:00|12.95|11.72|12.91|11.68|12.96|11.73|12.88|11.65|0
1761913200000|2025-10-31 12:20:00|12.92|11.69|12.9|11.67|12.93|11.69|12.88|11.65|0
1761913500000|2025-10-31 12:25:00|12.91|11.68|12.91|11.68|12.92|11.69|12.88|11.66|0
1761913800000|2025-10-31 12:30:00|11.56|10.46|12.99|11.76|13.01|11.77|11.55|10.45|0
1761914100000|2025-10-31 12:35:00|13|11.75|13.09|11.84|13.15|11.89|12.98|11.74|0
1761914400000|2025-10-31 12:40:00|13.12|11.85|13.2|11.94|13.23|11.97|13.07|11.83|0
1761914700000|2025-10-31 12:45:00|13.19|11.93|13.17|11.91|13.21|11.95|13.14|11.88|0
1761915000000|2025-10-31 12:50:00|13.15|11.89|13.05|11.81|13.17|11.92|13.05|11.81|0
1761915300000|2025-10-31 12:55:00|13.06|11.82|13.13|11.88|13.19|11.93|13.05|11.8|0
1761915600000|2025-10-31 13:00:00|13.17|11.91|13.11|11.86|13.18|11.92|13.09|11.85|0
1761915900000|2025-10-31 13:05:00|13.1|11.85|13.16|11.91|13.2|11.94|13.03|11.79|0
1761916200000|2025-10-31 13:10:00|13.17|11.92|13.11|11.86|13.18|11.93|13.11|11.86|0
1761916500000|2025-10-31 13:15:00|13.12|11.87|13.15|11.9|13.15|11.9|13.08|11.84|0
1761916800000|2025-10-31 13:20:00|13.14|11.89|13.28|11.78|13.28|11.93|13.14|11.78|0
1761917100000|2025-10-31 13:25:00|13.29|11.79|13.29|11.79|13.32|11.82|13.27|11.77|0
1761917400000|2025-10-31 13:30:00|13.28|11.78|13.42|12.14|13.42|12.15|13.17|11.78|0
1761917700000|2025-10-31 13:35:00|13.41|12.13|13.41|12.13|13.43|12.15|13.26|12|0
1761918000000|2025-10-31 13:40:00|13.4|12.14|13.56|12.27|13.62|12.32|13.36|12.09|0
1761918300000|2025-10-31 13:45:00|13.57|12.28|13.57|12.28|13.73|12.42|13.52|12.23|0
1761918600000|2025-10-31 13:50:00|13.56|12.27|13.6|12.3|13.67|12.37|13.45|12.17|0
1761918900000|2025-10-31 13:55:00|13.59|12.33|13.62|12.32|13.73|12.42|13.59|12.29|0
1761919200000|2025-10-31 14:00:00|13.67|12.37|13.72|12.41|13.88|12.56|13.56|12.27|0
1761919500000|2025-10-31 14:05:00|13.71|12.4|13.76|12.45|13.82|12.51|13.59|12.3|0
1761919800000|2025-10-31 14:10:00|13.75|12.44|13.83|12.51|13.87|12.55|13.71|12.4|0
1761920100000|2025-10-31 14:15:00|13.82|12.5|13.63|12.34|13.85|12.53|13.63|12.34|0
1761920400000|2025-10-31 14:20:00|13.66|12.36|13.76|12.45|13.95|12.63|13.66|12.36|0
1761920700000|2025-10-31 14:25:00|13.77|12.46|13.71|12.41|13.78|12.47|13.69|12.39|0
1761921000000|2025-10-31 14:30:00|13.72|12.42|13.74|12.43|13.77|12.45|13.68|12.37|0
1761921300000|2025-10-31 14:35:00|13.75|12.44|13.72|12.41|13.75|12.44|13.69|12.39|0
1761921600000|2025-10-31 14:40:00|13.75|12.44|13.63|12.33|13.76|12.45|13.6|12.31|0
1761921900000|2025-10-31 14:45:00|13.62|12.32|13.75|12.44|13.75|12.44|13.56|12.27|0
1761922200000|2025-10-31 14:50:00|13.77|12.46|13.83|12.51|13.83|12.51|13.69|12.39|0
1761922500000|2025-10-31 14:55:00|13.82|12.5|13.78|12.47|13.86|12.54|13.77|12.46|0
1761922800000|2025-10-31 15:00:00|13.79|12.48|13.85|12.53|13.87|12.55|13.78|12.47|0
1761923100000|2025-10-31 15:05:00|13.84|12.52|13.95|12.62|13.95|12.62|13.83|12.51|0
1761923400000|2025-10-31 15:10:00|13.96|12.63|13.99|12.66|14.01|12.67|13.91|12.58|0
1761923700000|2025-10-31 15:15:00|13.98|12.65|13.93|12.6|14.01|12.68|13.9|12.58|0
1761924000000|2025-10-31 15:20:00|13.94|12.61|14.05|12.71|14.06|12.72|13.93|12.61|0
1761924300000|2025-10-31 15:25:00|14.06|12.72|14.13|12.79|14.17|12.82|14.02|12.69|0
1761924600000|2025-10-31 15:30:00|14.15|12.8|14.03|12.69|14.17|12.82|14.02|12.68|0
1761924900000|2025-10-31 15:35:00|14.04|12.7|14.3|12.94|14.3|12.94|14.03|12.69|0
1761925200000|2025-10-31 15:40:00|14.31|12.95|14.41|13.04|14.59|13.2|14.29|12.92|0
1761925500000|2025-10-31 15:45:00|14.42|13.07|14.49|13.11|14.54|13.16|14.26|12.9|0
1761925800000|2025-10-31 15:50:00|14.47|13.09|14.48|13.1|14.54|13.15|14.4|13.03|0
1761926100000|2025-10-31 15:55:00|14.47|13.09|14.52|13.14|14.57|13.18|14.43|13.06|0
1761926400000|2025-10-31 16:00:00|14.53|13.15|14.58|13.19|14.68|13.28|14.5|13.12|0
1761926700000|2025-10-31 16:05:00|14.57|13.18|14.65|13.25|14.65|13.26|14.44|13.07|0
1761927000000|2025-10-31 16:10:00|14.66|13.26|14.65|13.26|14.74|13.33|14.62|13.23|0
1761927300000|2025-10-31 16:15:00|14.66|13.27|14.83|13.41|14.85|13.43|14.63|13.24|0
1761927600000|2025-10-31 16:20:00|14.84|13.42|14.65|13.25|14.92|13.5|14.64|13.25|0
1761927900000|2025-10-31 16:25:00|14.64|13.24|14.46|13.08|14.67|13.27|14.44|13.06|0
1761928200000|2025-10-31 16:30:00|14.47|13.09|14.42|13.04|14.47|13.09|14.34|12.97|0
1761928500000|2025-10-31 16:35:00|14.43|13.05|14.46|13.08|14.51|13.13|14.38|13.01|0
1761928800000|2025-10-31 16:40:00|14.47|13.09|14.65|13.26|14.74|13.33|14.46|13.08|0
1761929100000|2025-10-31 16:45:00|14.66|13.27|14.76|13.36|14.78|13.37|14.59|13.2|0
1761929400000|2025-10-31 16:50:00|14.73|13.32|14.92|13.5|14.92|13.5|14.7|13.3|0
1761929700000|2025-10-31 16:55:00|14.91|13.49|15.06|13.63|15.09|13.66|14.81|13.4|0
1761930000000|2025-10-31 17:00:00|15.07|13.62|15.14|13.69|15.14|13.7|14.92|13.5|0
1761930300000|2025-10-31 17:05:00|15.13|13.7|15.08|13.64|15.23|13.78|15.05|13.62|0
1761930600000|2025-10-31 17:10:00|15.09|13.65|15.27|13.81|15.28|13.82|15.05|13.62|0
1761930900000|2025-10-31 17:15:00|15.28|13.82|15.4|13.93|15.41|13.95|15.26|13.8|0
1761931200000|2025-10-31 17:20:00|15.41|13.94|15.44|13.97|15.56|14.07|15.34|13.88|0
1761931500000|2025-10-31 17:25:00|15.43|13.96|15.35|13.89|15.45|13.98|15.27|13.81|0
1761931800000|2025-10-31 17:30:00|15.36|13.88|15.24|13.79|15.36|13.89|15.09|13.66|0
1761932100000|2025-10-31 17:35:00|15.22|13.77|15.27|13.82|15.47|14|15.19|13.75|0
1761932400000|2025-10-31 17:40:00|15.26|13.81|15.19|13.74|15.36|13.89|15.15|13.71|0
1761932700000|2025-10-31 17:45:00|15.18|13.73|15.02|13.59|15.18|13.74|14.99|13.56|0
1761933000000|2025-10-31 17:50:00|15.01|13.58|15.02|13.59|15.07|13.64|14.96|13.53|0
1761933300000|2025-10-31 17:55:00|15.05|13.61|15.13|13.69|15.17|13.72|15.01|13.58|0
1761933600000|2025-10-31 18:00:00|15.14|13.67|14.81|13.4|15.14|13.67|14.81|13.4|0
1761933900000|2025-10-31 18:05:00|14.8|13.39|14.87|13.45|14.9|13.48|14.74|13.34|0
1761934200000|2025-10-31 18:10:00|14.86|13.46|14.77|13.36|14.89|13.47|14.75|13.35|0
1761934500000|2025-10-31 18:15:00|14.76|13.37|14.76|13.35|14.83|13.42|14.69|13.29|0
1761934800000|2025-10-31 18:20:00|14.77|13.36|14.66|13.27|14.8|13.39|14.64|13.24|0
1761935100000|2025-10-31 18:25:00|14.65|13.26|14.62|13.23|14.72|13.31|14.61|13.22|0
1761935400000|2025-10-31 18:30:00|14.61|13.22|14.66|13.26|14.69|13.3|14.58|13.19|0
1761935700000|2025-10-31 18:35:00|14.67|13.27|14.6|13.21|14.7|13.3|14.6|13.21|0
1761936000000|2025-10-31 18:40:00|14.61|13.22|14.52|13.14|14.64|13.24|14.49|13.11|0
1761936300000|2025-10-31 18:45:00|14.53|13.16|14.56|13.17|14.59|13.2|14.52|13.15|0
1761936600000|2025-10-31 18:50:00|14.57|13.18|14.65|13.25|14.69|13.29|14.55|13.16|0
1761936900000|2025-10-31 18:55:00|14.66|13.26|14.52|13.13|14.69|13.29|14.44|13.07|0
1761937200000|2025-10-31 19:00:00|14.51|13.14|14.47|13.09|14.53|13.14|14.36|12.99|0
1761937500000|2025-10-31 19:05:00|14.46|13.1|14.47|13.09|14.49|13.11|14.43|13.05|0
1761937800000|2025-10-31 19:10:00|14.46|13.08|14.41|13.04|14.48|13.1|14.39|13.02|0
1761938100000|2025-10-31 19:15:00|14.4|13.03|14.3|12.94|14.42|13.05|14.3|12.93|0
1761938400000|2025-10-31 19:20:00|14.35|12.98|14.25|12.89|14.36|12.99|14.21|12.86|0
1761938700000|2025-10-31 19:25:00|14.24|12.9|14.2|12.85|14.27|12.91|14.17|12.82|0
1761939000000|2025-10-31 19:30:00|14.21|12.86|14.14|12.79|14.28|12.92|14.11|12.76|0
1761939300000|2025-10-31 19:35:00|14.13|12.78|14.26|12.9|14.3|12.94|14.13|12.78|0
1761939600000|2025-10-31 19:40:00|14.25|12.89|14.37|13|14.37|13|14.22|12.86|0
1761939900000|2025-10-31 19:45:00|14.36|12.99|14.51|13.13|14.51|13.13|14.31|12.95|0
1761940200000|2025-10-31 19:50:00|14.5|13.12|14.55|13.16|14.55|13.17|14.33|12.97|0
1761940500000|2025-10-31 19:55:00|14.58|13.19|14.59|13.2|14.6|13.21|14.44|13.07|0
1761940800000|2025-10-31 20:00:00|14.62|13.22|14.67|13.27|14.68|13.28|14.51|13.13|0
1761941100000|2025-10-31 20:05:00|14.68|13.28|14.64|13.24|14.71|13.31|14.62|13.23|0
1761941400000|2025-10-31 20:10:00|14.63|13.25|14.57|13.18|14.66|13.26|14.56|13.17|0
1762132500000|2025-11-03 01:15:00|13.99|12.66|13.99|12.65|13.99|12.66|13.99|12.65|0
1762132800000|2025-11-03 01:20:00|13.98|12.64|14|12.66|14.02|12.68|13.97|12.64|0
1762133100000|2025-11-03 01:25:00|13.99|12.67|14|12.67|14.01|12.67|13.98|12.65|0
1762133400000|2025-11-03 01:30:00|13.99|12.66|14.06|12.72|14.06|12.72|13.99|12.66|0
1762133700000|2025-11-03 01:35:00|14.07|12.73|14.05|12.71|14.07|12.73|14.03|12.69|0
1762134000000|2025-11-03 01:40:00|14.04|12.7|14.07|12.73|14.12|12.77|14.04|12.7|0
1762134300000|2025-11-03 01:45:00|14.08|12.74|14.09|12.75|14.11|12.77|14.07|12.73|0
1762134600000|2025-11-03 01:50:00|14.08|12.74|14.1|12.76|14.11|12.77|14.08|12.74|0
1762134900000|2025-11-03 01:55:00|14.09|12.75|14.1|12.75|14.11|12.76|14.08|12.74|0
1762135200000|2025-11-03 02:00:00|14.09|12.74|14.09|12.75|14.12|12.77|14.08|12.74|0
1762135500000|2025-11-03 02:05:00|14.08|12.74|14.09|12.75|14.12|12.78|14.08|12.74|0
1762135800000|2025-11-03 02:10:00|14.1|12.76|14.08|12.74|14.11|12.77|14.08|12.74|0
1762136100000|2025-11-03 02:15:00|14.09|12.75|14.07|12.73|14.11|12.77|14.07|12.73|0
1762136400000|2025-11-03 02:20:00|14.1|12.75|14.12|12.77|14.12|12.77|14.07|12.73|0
1762136700000|2025-11-03 02:25:00|14.11|12.76|14.11|12.77|14.12|12.77|14.09|12.75|0
1762137000000|2025-11-03 02:30:00|14.12|12.78|14.1|12.75|14.12|12.78|14.08|12.74|0
1762137300000|2025-11-03 02:35:00|14.11|12.76|14.1|12.75|14.12|12.77|14.08|12.74|0
1762137600000|2025-11-03 02:40:00|14.09|12.76|14.14|12.79|14.15|12.8|14.07|12.73|0
1762137900000|2025-11-03 02:45:00|14.15|12.8|14.14|12.8|14.16|12.81|14.09|12.75|0
1762138200000|2025-11-03 02:50:00|14.13|12.79|14.14|12.8|14.17|12.82|14.13|12.78|0
1762138500000|2025-11-03 02:55:00|14.15|12.81|14.16|12.81|14.18|12.83|14.13|12.78|0
1762138800000|2025-11-03 03:00:00|14.15|12.8|14.16|12.81|14.17|12.82|14.13|12.78|0
1762139100000|2025-11-03 03:05:00|14.15|12.8|14.14|12.79|14.17|12.82|14.13|12.78|0
1762139400000|2025-11-03 03:10:00|14.15|12.8|14.25|12.89|14.25|12.89|14.13|12.79|0
1762139700000|2025-11-03 03:15:00|14.24|12.88|14.2|12.85|14.25|12.89|14.18|12.83|0
1762140000000|2025-11-03 03:20:00|14.21|12.84|14.26|12.91|14.28|12.92|14.19|12.84|0
1762140300000|2025-11-03 03:25:00|14.27|12.9|14.25|12.9|14.27|12.91|14.23|12.88|0
1762140600000|2025-11-03 03:30:00|14.26|12.89|14.19|12.84|14.27|12.91|14.19|12.84|0
1762140900000|2025-11-03 03:35:00|14.21|12.85|14.19|12.84|14.21|12.86|14.19|12.83|0
1762141200000|2025-11-03 03:40:00|14.2|12.85|14.19|12.84|14.22|12.87|14.18|12.83|0
1762141500000|2025-11-03 03:45:00|14.2|12.85|14.2|12.85|14.22|12.87|14.18|12.83|0
1762141800000|2025-11-03 03:50:00|14.19|12.84|14.19|12.84|14.2|12.85|14.18|12.83|0
1762142100000|2025-11-03 03:55:00|14.2|12.85|14.2|12.84|14.21|12.85|14.17|12.82|0
1762142400000|2025-11-03 04:00:00|14.21|12.85|14.21|12.86|14.22|12.86|14.19|12.84|0
1762142700000|2025-11-03 04:05:00|14.2|12.85|14.2|12.84|14.22|12.86|14.18|12.83|0
1762143000000|2025-11-03 04:10:00|14.19|12.85|14.21|12.86|14.22|12.86|14.19|12.84|0
1762143300000|2025-11-03 04:15:00|14.2|12.85|14.2|12.85|14.22|12.87|14.18|12.83|0
1762143600000|2025-11-03 04:20:00|14.19|12.84|14.19|12.84|14.21|12.86|14.17|12.82|0
1762143900000|2025-11-03 04:25:00|14.18|12.83|14.15|12.8|14.2|12.85|14.14|12.79|0
1762144200000|2025-11-03 04:30:00|14.16|12.81|14.13|12.79|14.17|12.82|14.12|12.78|0
1762144500000|2025-11-03 04:35:00|14.14|12.8|14.14|12.8|14.15|12.81|14.12|12.78|0
1762144800000|2025-11-03 04:40:00|14.13|12.79|14.15|12.8|14.16|12.81|14.13|12.79|0
1762145100000|2025-11-03 04:45:00|14.14|12.79|14.13|12.79|14.16|12.81|14.13|12.78|0
1762145400000|2025-11-03 04:50:00|14.15|12.8|14.13|12.79|14.16|12.81|14.13|12.78|0
1762145700000|2025-11-03 04:55:00|14.14|12.78|14.14|12.79|14.15|12.81|14.13|12.78|0
1762146000000|2025-11-03 05:00:00|14.13|12.78|14.13|12.79|14.15|12.8|14.12|12.78|0
1762146300000|2025-11-03 05:05:00|14.14|12.78|14.13|12.78|14.16|12.81|14.13|12.78|0
1762146600000|2025-11-03 05:10:00|14.14|12.8|14.14|12.79|14.16|12.81|14.14|12.79|0
1762146900000|2025-11-03 05:15:00|14.15|12.8|14.14|12.79|14.17|12.82|14.13|12.79|0
1762147200000|2025-11-03 05:20:00|14.15|12.8|14.19|12.84|14.26|12.9|14.14|12.79|0
1762147500000|2025-11-03 05:25:00|14.18|12.83|14.18|12.83|14.2|12.85|14.16|12.81|0
1762147800000|2025-11-03 05:30:00|14.17|12.82|14.2|12.85|14.2|12.85|14.17|12.82|0
1762148100000|2025-11-03 05:35:00|14.21|12.86|14.14|12.79|14.22|12.86|14.13|12.78|0
1762148400000|2025-11-03 05:40:00|14.13|12.8|14.15|12.8|14.15|12.81|14.12|12.77|0
1762148700000|2025-11-03 05:45:00|14.16|12.81|14.15|12.8|14.17|12.82|14.13|12.78|0
1762149000000|2025-11-03 05:50:00|14.14|12.81|14.15|12.81|14.17|12.82|14.13|12.78|0
1762149300000|2025-11-03 05:55:00|14.16|12.8|14.18|12.83|14.25|12.89|14.14|12.8|0
1762149600000|2025-11-03 06:00:00|14.19|12.84|14.18|12.83|14.21|12.86|14.18|12.83|0
1762149900000|2025-11-03 06:05:00|14.19|12.84|14.21|12.86|14.22|12.86|14.18|12.83|0
1762150200000|2025-11-03 06:10:00|14.22|12.84|14.2|12.85|14.22|12.87|14.18|12.83|0
1762150500000|2025-11-03 06:15:00|14.21|12.86|14.21|12.85|14.21|12.86|14.18|12.83|0
1762150800000|2025-11-03 06:20:00|14.2|12.86|14.26|12.9|14.26|12.9|14.18|12.83|0
1762151100000|2025-11-03 06:25:00|14.27|12.91|14.26|12.9|14.28|12.92|14.23|12.88|0
1762151400000|2025-11-03 06:30:00|14.27|12.91|14.29|12.93|14.32|12.96|14.25|12.89|0
1762151700000|2025-11-03 06:35:00|14.28|12.92|14.3|12.94|14.33|12.96|14.27|12.91|0
1762152000000|2025-11-03 06:40:00|14.31|12.95|14.3|12.94|14.33|12.96|14.28|12.92|0
1762152300000|2025-11-03 06:45:00|14.31|12.95|14.29|12.93|14.32|12.95|14.27|12.91|0
1762152600000|2025-11-03 06:50:00|14.28|12.92|14.3|12.94|14.33|12.96|14.28|12.92|0
1762152900000|2025-11-03 06:55:00|14.31|12.95|14.31|12.95|14.32|12.96|14.29|12.93|0
1762153200000|2025-11-03 07:00:00|14.32|12.94|14.31|12.94|14.37|13|14.27|12.91|0
1762153500000|2025-11-03 07:05:00|14.32|12.95|14.35|12.98|14.36|13|14.29|12.93|0
1762153800000|2025-11-03 07:10:00|14.36|12.99|14.35|12.98|14.37|13|14.34|12.98|0
1762154100000|2025-11-03 07:15:00|14.36|12.99|14.36|12.99|14.37|13|14.33|12.97|0
1762154400000|2025-11-03 07:20:00|14.37|13|14.35|12.98|14.38|13.01|14.33|12.96|0
1762154700000|2025-11-03 07:25:00|14.34|12.97|14.35|12.98|14.37|13|14.33|12.97|0
1762155000000|2025-11-03 07:30:00|14.36|12.99|14.36|12.99|14.37|13|14.33|12.96|0
1762155300000|2025-11-03 07:35:00|14.37|13|14.35|12.98|14.37|13|14.33|12.96|0
1762155600000|2025-11-03 07:40:00|14.36|12.99|14.37|13|14.37|13|14.34|12.97|0
1762155900000|2025-11-03 07:45:00|14.38|13.01|14.36|12.99|14.38|13.01|14.33|12.97|0
1762156200000|2025-11-03 07:50:00|14.37|13|14.36|12.99|14.38|13.01|14.32|12.96|0
1762156500000|2025-11-03 07:55:00|14.35|13|14.35|12.98|14.39|13.02|14.33|12.96|0
1762156800000|2025-11-03 08:00:00|14.36|12.99|14.36|12.99|14.38|13.01|14.31|12.95|0
1762157100000|2025-11-03 08:05:00|14.35|13|14.4|13.03|14.41|13.04|14.32|12.96|0
1762157400000|2025-11-03 08:10:00|14.41|13.04|14.4|13.03|14.46|13.09|14.38|13.01|0
1762157700000|2025-11-03 08:15:00|14.39|13.02|14.39|13.02|14.47|13.09|14.37|13|0
1762158000000|2025-11-03 08:20:00|14.4|13.03|14.4|13.03|14.46|13.08|14.38|13.01|0
1762158300000|2025-11-03 08:25:00|14.39|13.02|14.36|12.99|14.42|13.05|14.33|12.96|0
1762158600000|2025-11-03 08:30:00|14.37|13|14.36|12.99|14.37|13|14.29|12.93|0
1762158900000|2025-11-03 08:35:00|14.35|13|14.36|12.99|14.37|13|14.32|12.96|0
1762159200000|2025-11-03 08:40:00|14.37|13|14.33|12.97|14.37|13.01|14.33|12.97|0
1762159500000|2025-11-03 08:45:00|14.29|12.93|14.24|12.88|14.33|12.97|14.22|12.87|0
1762159800000|2025-11-03 08:50:00|14.23|12.89|14.24|12.88|14.25|12.89|14.17|12.82|0
1762160100000|2025-11-03 08:55:00|14.23|12.89|14.19|12.83|14.27|12.91|14.18|12.83|0
1762160400000|2025-11-03 09:00:00|14.18|12.84|14.13|12.79|14.21|12.86|14.11|12.77|0
1762160700000|2025-11-03 09:05:00|14.12|12.78|14.08|12.73|14.14|12.8|14.07|12.73|0
1762161000000|2025-11-03 09:10:00|14.07|12.74|14.07|12.73|14.1|12.76|14.06|12.72|0
1762161300000|2025-11-03 09:15:00|14.08|12.74|14.08|12.74|14.1|12.75|14.03|12.69|0
1762161600000|2025-11-03 09:20:00|14.09|12.75|14.03|12.69|14.1|12.75|13.98|12.65|0
1762161900000|2025-11-03 09:25:00|14.04|12.7|13.97|12.64|14.04|12.7|13.95|12.62|0
1762162200000|2025-11-03 09:30:00|13.96|12.63|13.98|12.64|13.99|12.66|13.91|12.59|0
1762162500000|2025-11-03 09:35:00|13.97|12.65|13.98|12.65|14.01|12.67|13.96|12.63|0
1762162800000|2025-11-03 09:40:00|13.97|12.64|13.99|12.66|14|12.66|13.97|12.64|0
1762163100000|2025-11-03 09:45:00|14|12.65|13.98|12.65|14|12.67|13.96|12.63|0
1762163400000|2025-11-03 09:50:00|13.97|12.64|14.03|12.7|14.05|12.71|13.97|12.64|0
1762163700000|2025-11-03 09:55:00|14.04|12.71|14.05|12.71|14.06|12.72|14.02|12.69|0
1762164000000|2025-11-03 10:00:00|14.04|12.7|14.04|12.7|14.06|12.72|14.01|12.68|0
1762164300000|2025-11-03 10:05:00|14.03|12.71|13.99|12.65|14.06|12.72|13.99|12.65|0
1762164600000|2025-11-03 10:10:00|13.98|12.66|14.03|12.7|14.05|12.71|13.97|12.64|0
1762164900000|2025-11-03 10:15:00|14.04|12.71|14.04|12.7|14.05|12.71|14.03|12.69|0
1762165200000|2025-11-03 10:20:00|14.03|12.69|14.05|12.71|14.06|12.72|14.02|12.69|0
1762165500000|2025-11-03 10:25:00|14.04|12.72|13.99|12.65|14.04|12.72|13.97|12.64|0
1762165800000|2025-11-03 10:30:00|14|12.66|13.98|12.65|14.01|12.67|13.96|12.63|0
1762166100000|2025-11-03 10:35:00|13.97|12.64|13.99|12.65|13.99|12.66|13.92|12.59|0
1762166400000|2025-11-03 10:40:00|13.98|12.64|13.93|12.6|14.01|12.67|13.93|12.6|0
1762166700000|2025-11-03 10:45:00|13.94|12.61|13.94|12.61|13.95|12.62|13.92|12.59|0
1762167000000|2025-11-03 10:50:00|13.93|12.6|13.94|12.61|13.95|12.63|13.92|12.59|0
1762167300000|2025-11-03 10:55:00|13.95|12.62|13.99|12.65|13.99|12.66|13.92|12.6|0
1762167600000|2025-11-03 11:00:00|13.95|12.62|13.95|12.62|14|12.66|13.92|12.6|0
1762167900000|2025-11-03 11:05:00|13.94|12.61|13.88|12.56|13.96|12.63|13.87|12.55|0
1762168200000|2025-11-03 11:10:00|13.87|12.55|13.91|12.58|13.91|12.58|13.87|12.55|0
1762168500000|2025-11-03 11:15:00|13.88|12.56|13.82|12.51|13.91|12.58|13.82|12.5|0
1762168800000|2025-11-03 11:20:00|13.81|12.5|13.88|12.56|13.89|12.57|13.81|12.5|0
1762169100000|2025-11-03 11:25:00|13.89|12.57|13.88|12.56|13.9|12.57|13.86|12.54|0
1762169400000|2025-11-03 11:30:00|13.87|12.55|13.89|12.57|13.89|12.57|13.86|12.54|0
1762169700000|2025-11-03 11:35:00|13.88|12.56|13.87|12.55|13.89|12.57|13.86|12.54|0
1762170000000|2025-11-03 11:40:00|13.88|12.56|13.88|12.56|13.91|12.58|13.86|12.54|0
1762170300000|2025-11-03 11:45:00|13.89|12.57|13.88|12.56|13.9|12.58|13.87|12.55|0
1762170600000|2025-11-03 11:50:00|13.87|12.55|13.89|12.57|13.9|12.58|13.83|12.51|0
1762170900000|2025-11-03 11:55:00|13.9|12.56|13.89|12.56|13.91|12.58|13.88|12.55|0
1762171200000|2025-11-03 12:00:00|13.88|12.55|13.82|12.51|13.91|12.58|13.78|12.47|0
1762171500000|2025-11-03 12:05:00|13.83|12.52|13.79|12.48|13.85|12.53|13.78|12.47|0
1762171800000|2025-11-03 12:10:00|13.78|12.47|13.8|12.49|13.8|12.49|13.77|12.46|0
1762172100000|2025-11-03 12:15:00|13.79|12.48|13.78|12.47|13.8|12.49|13.77|12.46|0
1762172400000|2025-11-03 12:20:00|13.79|12.46|13.79|12.48|13.8|12.49|13.77|12.46|0
1762172700000|2025-11-03 12:25:00|13.8|12.49|13.79|12.47|13.8|12.49|13.76|12.45|0
1762173000000|2025-11-03 12:30:00|13.78|12.46|13.8|12.48|13.8|12.48|13.76|12.45|0
1762173300000|2025-11-03 12:35:00|13.79|12.49|13.77|12.46|13.8|12.49|13.77|12.46|0
1762173600000|2025-11-03 12:40:00|13.76|12.45|13.79|12.48|13.8|12.49|13.76|12.45|0
1762173900000|2025-11-03 12:45:00|13.78|12.47|13.72|12.41|13.8|12.48|13.72|12.41|0
1762174200000|2025-11-03 12:50:00|13.74|12.43|13.79|12.48|13.81|12.49|13.72|12.42|0
1762174500000|2025-11-03 12:55:00|13.8|12.49|13.8|12.49|13.8|12.49|13.77|12.46|0
1762174800000|2025-11-03 13:00:00|13.79|12.47|13.89|12.57|13.94|12.61|13.78|12.46|0
1762175100000|2025-11-03 13:05:00|13.88|12.56|13.95|12.62|13.95|12.62|13.86|12.54|0
1762175400000|2025-11-03 13:10:00|13.99|12.66|13.89|12.57|14.01|12.67|13.86|12.54|0
1762175700000|2025-11-03 13:15:00|13.88|12.56|13.89|12.56|13.9|12.58|13.87|12.55|0
1762176000000|2025-11-03 13:20:00|13.88|12.57|13.9|12.57|13.91|12.58|13.87|12.55|0
1762176300000|2025-11-03 13:25:00|13.91|12.58|13.88|12.56|13.92|12.59|13.87|12.55|0
1762176600000|2025-11-03 13:30:00|13.89|12.57|13.78|12.47|13.9|12.58|13.78|12.47|0
1762176900000|2025-11-03 13:35:00|13.79|12.48|13.84|12.52|13.84|12.53|13.77|12.46|0
1762177200000|2025-11-03 13:40:00|13.83|12.53|13.78|12.47|13.85|12.53|13.77|12.46|0
1762177500000|2025-11-03 13:45:00|13.79|12.48|13.78|12.46|13.81|12.49|13.77|12.46|0
1762177800000|2025-11-03 13:50:00|13.77|12.47|13.76|12.45|13.8|12.49|13.76|12.45|0
1762178100000|2025-11-03 13:55:00|13.77|12.46|13.77|12.46|13.8|12.49|13.76|12.45|0
1762178400000|2025-11-03 14:00:00|13.76|12.45|13.66|12.36|13.76|12.45|13.59|12.29|0
1762178700000|2025-11-03 14:05:00|13.67|12.37|13.66|12.36|13.71|12.41|13.65|12.35|0
1762179000000|2025-11-03 14:10:00|13.68|12.37|13.68|12.38|13.7|12.4|13.65|12.35|0
1762179300000|2025-11-03 14:15:00|13.69|12.37|13.63|12.33|13.69|12.39|13.61|12.32|0
1762179600000|2025-11-03 14:20:00|13.62|12.32|13.68|12.18|13.68|12.34|13.55|12.18|0
1762179900000|2025-11-03 14:25:00|13.69|12.19|13.67|12.17|13.74|12.24|13.66|12.16|0
1762180200000|2025-11-03 14:30:00|13.57|12.27|13.72|12.41|13.77|12.46|13.57|12.27|0
1762180500000|2025-11-03 14:35:00|13.73|12.42|14.02|12.68|14.02|12.68|13.73|12.42|0
1762180800000|2025-11-03 14:40:00|14.01|12.69|14.24|12.88|14.28|12.92|14.01|12.68|0
1762181100000|2025-11-03 14:45:00|14.26|12.9|14.32|12.96|14.32|12.96|14.18|12.83|0
1762181400000|2025-11-03 14:50:00|14.34|12.97|14.48|13.1|14.51|13.13|14.32|12.96|0
1762181700000|2025-11-03 14:55:00|14.49|13.11|14.56|13.18|14.6|13.21|14.46|13.08|0
1762182000000|2025-11-03 15:00:00|14.55|13.17|14.68|13.28|14.71|13.31|14.51|13.12|0
1762182300000|2025-11-03 15:05:00|14.67|13.27|14.46|13.08|14.83|13.41|14.46|13.08|0
1762182600000|2025-11-03 15:10:00|14.47|13.09|14.64|13.25|14.64|13.25|14.45|13.08|0
1762182900000|2025-11-03 15:15:00|14.65|13.26|14.77|13.36|14.89|13.47|14.65|13.25|0
1762183200000|2025-11-03 15:20:00|14.78|13.37|14.76|13.35|14.83|13.42|14.72|13.32|0
1762183500000|2025-11-03 15:25:00|14.77|13.36|15.14|13.69|15.23|13.78|14.76|13.36|0
1762183800000|2025-11-03 15:30:00|15.13|13.7|15.15|13.7|15.25|13.79|15.04|13.61|0
1762184100000|2025-11-03 15:35:00|15.13|13.69|14.8|13.39|15.15|13.7|14.8|13.39|0
1762184400000|2025-11-03 15:40:00|14.81|13.4|14.77|13.37|14.91|13.49|14.72|13.31|0
1762184700000|2025-11-03 15:45:00|14.76|13.36|14.76|13.36|14.81|13.4|14.66|13.26|0
1762185000000|2025-11-03 15:50:00|14.77|13.35|14.72|13.32|14.77|13.35|14.63|13.24|0
1762185300000|2025-11-03 15:55:00|14.7|13.31|14.55|13.17|14.71|13.31|14.5|13.12|0
1762185600000|2025-11-03 16:00:00|14.53|13.16|14.55|13.16|14.61|13.22|14.52|13.14|0
1762185900000|2025-11-03 16:05:00|14.54|13.15|14.55|13.16|14.59|13.2|14.5|13.11|0
1762186200000|2025-11-03 16:10:00|14.56|13.17|14.53|13.15|14.66|13.26|14.52|13.13|0
1762186500000|2025-11-03 16:15:00|14.54|13.14|14.45|13.08|14.62|13.23|14.45|13.08|0
1762186800000|2025-11-03 16:20:00|14.46|13.09|14.48|13.1|14.59|13.2|14.43|13.06|0
1762187100000|2025-11-03 16:25:00|14.47|13.09|14.66|13.26|14.7|13.3|14.45|13.07|0
1762187400000|2025-11-03 16:30:00|14.65|13.25|14.45|13.08|14.67|13.28|14.43|13.05|0
1762187700000|2025-11-03 16:35:00|14.46|13.07|14.37|13|14.62|13.23|14.31|12.95|0
1762188000000|2025-11-03 16:40:00|14.35|12.99|14.4|13.03|14.42|13.05|14.33|12.96|0
1762188300000|2025-11-03 16:45:00|14.39|13.02|14.46|13.08|14.48|13.1|14.33|12.97|0
1762188600000|2025-11-03 16:50:00|14.45|13.1|14.37|13|14.49|13.11|14.32|12.96|0
1762188900000|2025-11-03 16:55:00|14.38|13.01|14.22|12.86|14.38|13.01|14.21|12.86|0
1762189200000|2025-11-03 17:00:00|14.23|12.87|14.25|12.89|14.38|13.01|14.23|12.87|0
1762189500000|2025-11-03 17:05:00|14.24|12.88|14.15|12.8|14.28|12.92|14.14|12.8|0
1762189800000|2025-11-03 17:10:00|14.16|12.81|14.08|12.74|14.17|12.82|14.08|12.74|0
1762190100000|2025-11-03 17:15:00|14.09|12.75|14.1|12.75|14.16|12.81|14.02|12.69|0
1762190400000|2025-11-03 17:20:00|14.11|12.76|14.15|12.81|14.17|12.82|14.02|12.69|0
1762190700000|2025-11-03 17:25:00|14.16|12.82|14.26|12.9|14.33|12.97|14.15|12.8|0
1762191000000|2025-11-03 17:30:00|14.24|12.88|14.16|12.81|14.28|12.92|14.12|12.78|0
1762191300000|2025-11-03 17:35:00|14.17|12.82|14.09|12.75|14.17|12.82|14.04|12.7|0
1762191600000|2025-11-03 17:40:00|14.1|12.76|14.15|12.8|14.16|12.81|14.09|12.75|0
1762191900000|2025-11-03 17:45:00|14.14|12.79|14.03|12.7|14.15|12.81|14.02|12.69|0
1762192200000|2025-11-03 17:50:00|14.04|12.69|14.04|12.7|14.06|12.72|14.02|12.69|0
1762192500000|2025-11-03 17:55:00|14.05|12.71|14.05|12.71|14.05|12.71|13.98|12.65|0
1762192800000|2025-11-03 18:00:00|14.04|12.72|13.99|12.66|14.07|12.73|13.99|12.65|0
1762193100000|2025-11-03 18:05:00|14|12.67|13.93|12.6|14|12.67|13.92|12.59|0
1762193400000|2025-11-03 18:10:00|13.92|12.61|13.84|12.53|13.94|12.61|13.81|12.5|0
1762193700000|2025-11-03 18:15:00|13.85|12.52|13.93|12.6|13.95|12.62|13.81|12.5|0
1762194000000|2025-11-03 18:20:00|13.92|12.61|13.93|12.61|13.97|12.64|13.9|12.58|0
1762194300000|2025-11-03 18:25:00|13.94|12.6|13.92|12.6|13.97|12.64|13.89|12.57|0
1762194600000|2025-11-03 18:30:00|13.91|12.59|13.86|12.54|13.96|12.63|13.82|12.5|0
1762194900000|2025-11-03 18:35:00|13.89|12.57|13.89|12.56|13.91|12.59|13.86|12.54|0
1762195200000|2025-11-03 18:40:00|13.9|12.57|13.84|12.53|13.91|12.59|13.82|12.51|0
1762195500000|2025-11-03 18:45:00|13.85|12.52|13.89|12.57|13.9|12.58|13.83|12.51|0
1762195800000|2025-11-03 18:50:00|13.9|12.56|13.98|12.65|14|12.67|13.86|12.54|0
1762196100000|2025-11-03 18:55:00|13.97|12.64|13.94|12.61|13.99|12.65|13.9|12.57|0
1762196400000|2025-11-03 19:00:00|13.89|12.56|14.04|12.7|14.11|12.76|13.89|12.56|0
1762196700000|2025-11-03 19:05:00|14.02|12.69|14.02|12.69|14.07|12.73|13.97|12.64|0
1762197000000|2025-11-03 19:10:00|14.03|12.68|14.05|12.71|14.06|12.72|13.97|12.64|0
1762197300000|2025-11-03 19:15:00|14.06|12.72|14.03|12.69|14.07|12.73|14.01|12.67|0
1762197600000|2025-11-03 19:20:00|14.02|12.67|14.04|12.71|14.08|12.74|13.99|12.66|0
1762197900000|2025-11-03 19:25:00|14.05|12.72|14.07|12.73|14.07|12.73|14|12.67|0
1762198200000|2025-11-03 19:30:00|14.04|12.7|13.94|12.61|14.04|12.7|13.92|12.59|0
1762198500000|2025-11-03 19:35:00|13.93|12.6|13.94|12.61|13.96|12.63|13.91|12.58|0
1762198800000|2025-11-03 19:40:00|13.95|12.62|14.04|12.7|14.16|12.81|13.94|12.61|0
1762199100000|2025-11-03 19:45:00|14.03|12.69|14.04|12.7|14.07|12.73|14|12.67|0
1762199400000|2025-11-03 19:50:00|14.03|12.69|13.93|12.6|14.06|12.72|13.91|12.59|0
1762199700000|2025-11-03 19:55:00|13.94|12.61|13.92|12.59|13.96|12.63|13.92|12.59|0
1762200000000|2025-11-03 20:00:00|13.91|12.58|13.94|12.61|13.95|12.63|13.9|12.57|0
1762200300000|2025-11-03 20:05:00|13.93|12.62|13.95|12.62|13.97|12.64|13.91|12.58|0
1762200600000|2025-11-03 20:10:00|13.96|12.63|13.99|12.66|14.06|12.72|13.95|12.63|0
1762200900000|2025-11-03 20:15:00|13.98|12.65|13.92|12.6|14.03|12.69|13.91|12.59|0
1762201200000|2025-11-03 20:20:00|13.93|12.61|13.93|12.6|13.97|12.64|13.9|12.58|0
1762201500000|2025-11-03 20:25:00|13.94|12.61|14|12.67|14|12.67|13.91|12.59|0
1762201800000|2025-11-03 20:30:00|13.99|12.66|14.07|12.73|14.08|12.74|13.94|12.61|0
1762202100000|2025-11-03 20:35:00|14.13|12.79|14.03|12.69|14.17|12.82|14|12.67|0
1762202400000|2025-11-03 20:40:00|14.02|12.65|14.04|12.7|14.08|12.74|13.91|12.58|0
1762202700000|2025-11-03 20:45:00|14.03|12.71|14.01|12.68|14.1|12.76|14.01|12.68|0
1762203000000|2025-11-03 20:50:00|14.03|12.69|14|12.66|14.09|12.75|13.98|12.64|0
1762203300000|2025-11-03 20:55:00|13.97|12.67|13.91|12.58|14.03|12.7|13.86|12.54|0
1762203600000|2025-11-03 21:00:00|13.87|12.55|13.83|12.51|13.92|12.6|13.8|12.48|0
1762203900000|2025-11-03 21:05:00|13.73|12.42|13.79|12.47|13.88|12.56|13.71|12.41|0
1762204200000|2025-11-03 21:10:00|13.78|12.48|13.78|12.47|13.84|12.52|13.76|12.45|0
1762204500000|2025-11-03 21:15:00|13.77|12.46|13.82|12.5|13.85|12.53|13.76|12.45|0
1762204800000|2025-11-03 21:20:00|13.83|12.51|13.78|12.47|13.84|12.53|13.78|12.47|0
1762205100000|2025-11-03 21:25:00|13.77|12.46|13.79|12.47|13.8|12.48|13.77|12.46|0
1762205400000|2025-11-03 21:30:00|13.78|12.46|13.77|12.46|13.79|12.48|13.77|12.46|0
1762205700000|2025-11-03 21:35:00|13.79|12.47|13.78|12.47|13.95|12.62|13.78|12.46|0
1762206000000|2025-11-03 21:40:00|13.77|12.46|13.79|12.48|13.79|12.48|13.76|12.45|0
1762206300000|2025-11-03 21:45:00|13.78|12.47|13.78|12.47|13.79|12.48|13.77|12.46|0
1762206600000|2025-11-03 21:50:00|13.77|12.46|13.77|12.46|13.78|12.47|13.76|12.45|0
1762206900000|2025-11-03 21:55:00|13.87|12.37|13.87|12.37|13.87|12.37|13.86|12.36|0
1762207200000|2025-11-03 22:00:00|13.86|12.36|13.87|12.37|13.88|12.38|13.86|12.36|0
1762207500000|2025-11-03 22:05:00|13.86|12.36|13.86|12.36|13.87|12.37|13.85|12.35|0
1762207800000|2025-11-03 22:10:00|13.85|12.35|13.84|12.34|13.87|12.37|13.84|12.34|0
1762208100000|2025-11-03 22:15:00|13.86|12.36|13.86|12.36|13.86|12.36|13.84|12.34|0
1762208400000|2025-11-03 22:20:00|13.85|12.35|13.85|12.35|13.85|12.35|13.84|12.34|0
1762208700000|2025-11-03 22:25:00|13.86|12.36|13.85|12.35|13.86|12.36|13.85|12.35|0
1762209000000|2025-11-03 22:30:00|13.84|12.34|13.84|12.34|13.84|12.34|13.84|12.34|0
1762210200000|2025-11-03 22:50:00|13.85|12.35|13.85|12.35|13.85|12.35|13.85|12.35|0
1762210500000|2025-11-03 22:55:00|13.86|12.36|13.87|12.37|13.88|12.38|13.85|12.35|0
1762210800000|2025-11-03 23:00:00|13.89|12.39|13.87|12.37|13.93|12.43|13.87|12.37|0
1762211100000|2025-11-03 23:05:00|13.86|12.36|13.92|12.42|13.93|12.43|13.86|12.36|0
1762211400000|2025-11-03 23:10:00|13.93|12.43|13.95|12.45|13.96|12.46|13.92|12.42|0
1762211700000|2025-11-03 23:15:00|13.96|12.46|13.96|12.46|13.96|12.46|13.94|12.44|0
1762212000000|2025-11-03 23:20:00|13.97|12.47|13.97|12.47|13.99|12.49|13.97|12.47|0
1762212300000|2025-11-03 23:25:00|13.98|12.48|13.94|12.44|13.98|12.48|13.94|12.44|0
1762212600000|2025-11-03 23:30:00|13.95|12.45|13.96|12.46|13.98|12.48|13.95|12.45|0
1762212900000|2025-11-03 23:35:00|13.97|12.47|13.99|12.49|13.99|12.49|13.96|12.46|0
1762213200000|2025-11-03 23:40:00|14|12.5|14.01|12.51|14.02|12.52|14|12.5|0
1762213500000|2025-11-03 23:45:00|14.02|12.52|14|12.5|14.02|12.52|13.98|12.48|0
1762213800000|2025-11-03 23:50:00|14.01|12.51|14|12.5|14.02|12.52|13.99|12.49|0
1762214100000|2025-11-03 23:55:00|13.99|12.49|14|12.5|14.02|12.52|13.99|12.49|0
1762214400000|2025-11-04 00:00:00|14.01|12.51|14.05|12.55|14.05|12.55|14.01|12.51|0
1762214700000|2025-11-04 00:05:00|14.06|12.56|14.08|12.58|14.08|12.58|14.03|12.53|0
1762215000000|2025-11-04 00:10:00|14.07|12.57|14.07|12.57|14.08|12.58|14.06|12.56|0
1762215300000|2025-11-04 00:15:00|14.08|12.58|14.18|12.68|14.19|12.69|14.07|12.57|0
1762215600000|2025-11-04 00:20:00|14.17|12.67|14.2|12.7|14.23|12.73|14.17|12.67|0
1762215900000|2025-11-04 00:25:00|14.21|12.71|14.25|12.75|14.25|12.75|14.19|12.69|0
1762216200000|2025-11-04 00:30:00|14.24|12.74|14.2|12.7|14.25|12.75|14.19|12.69|0
1762216500000|2025-11-04 00:35:00|14.19|12.69|14.16|12.66|14.22|12.72|14.16|12.66|0
1762216800000|2025-11-04 00:40:00|14.15|12.65|14.16|12.66|14.17|12.67|14.14|12.64|0
1762217100000|2025-11-04 00:45:00|14.17|12.67|14.13|12.63|14.17|12.67|14.12|12.62|0
1762217400000|2025-11-04 00:50:00|14.12|12.62|14.11|12.61|14.13|12.63|14.11|12.61|0
1762217700000|2025-11-04 00:55:00|14.12|12.62|14.11|12.61|14.14|12.64|14.11|12.61|0
1762218000000|2025-11-04 01:00:00|14.1|12.6|14.18|12.68|14.19|12.69|14.1|12.6|0
1762218300000|2025-11-04 01:05:00|14.19|12.69|14.16|12.66|14.19|12.69|14.13|12.63|0
1762218600000|2025-11-04 01:10:00|14.17|12.67|14.15|12.65|14.18|12.68|14.15|12.65|0
1762218900000|2025-11-04 01:15:00|14.16|12.66|14.22|12.87|14.24|12.89|14.07|12.65|0
1762219200000|2025-11-04 01:20:00|14.24|12.86|14.18|12.83|14.24|12.89|14.18|12.83|0
1762219500000|2025-11-04 01:25:00|14.17|12.82|14.19|12.84|14.23|12.87|14.17|12.82|0
1762219800000|2025-11-04 01:30:00|14.2|12.85|14.2|12.85|14.21|12.86|14.16|12.81|0
1762220100000|2025-11-04 01:35:00|14.19|12.84|14.19|12.83|14.21|12.86|14.16|12.81|0
1762220400000|2025-11-04 01:40:00|14.18|12.84|14.19|12.84|14.21|12.86|14.17|12.82|0
1762220700000|2025-11-04 01:45:00|14.2|12.85|14.2|12.84|14.21|12.86|14.18|12.83|0
1762221000000|2025-11-04 01:50:00|14.21|12.85|14.35|12.99|14.38|13.01|14.2|12.84|0
1762221300000|2025-11-04 01:55:00|14.36|12.97|14.3|12.94|14.36|12.98|14.27|12.91|0
1762221600000|2025-11-04 02:00:00|14.31|12.93|14.3|12.94|14.31|12.95|14.28|12.92|0
1762221900000|2025-11-04 02:05:00|14.29|12.93|14.28|12.92|14.3|12.94|14.27|12.91|0
1762222200000|2025-11-04 02:10:00|14.29|12.93|14.29|12.93|14.32|12.95|14.29|12.93|0
1762222500000|2025-11-04 02:15:00|14.3|12.94|14.28|12.92|14.32|12.95|14.27|12.91|0
1762222800000|2025-11-04 02:20:00|14.29|12.93|14.34|12.97|14.37|13|14.27|12.91|0
1762223100000|2025-11-04 02:25:00|14.33|12.96|14.34|12.98|14.37|13|14.32|12.96|0
1762223400000|2025-11-04 02:30:00|14.35|12.97|14.4|13.03|14.42|13.04|14.33|12.97|0
1762223700000|2025-11-04 02:35:00|14.39|13.02|14.4|13.03|14.43|13.05|14.37|13|0
1762224000000|2025-11-04 02:40:00|14.41|13.04|14.4|13.03|14.42|13.05|14.39|13.02|0
1762224300000|2025-11-04 02:45:00|14.39|13.02|14.45|13.08|14.46|13.09|14.37|13|0
1762224600000|2025-11-04 02:50:00|14.46|13.07|14.51|13.13|14.51|13.13|14.43|13.06|0
1762224900000|2025-11-04 02:55:00|14.52|13.14|14.56|13.18|14.58|13.19|14.5|13.12|0
1762225200000|2025-11-04 03:00:00|14.57|13.17|14.54|13.16|14.57|13.17|14.51|13.13|0
1762225500000|2025-11-04 03:05:00|14.55|13.17|14.46|13.08|14.56|13.18|14.43|13.05|0
1762225800000|2025-11-04 03:10:00|14.44|13.09|14.44|13.07|14.47|13.09|14.42|13.04|0
1762226100000|2025-11-04 03:15:00|14.45|13.08|14.43|13.06|14.47|13.09|14.43|13.06|0
1762226400000|2025-11-04 03:20:00|14.44|13.05|14.45|13.07|14.46|13.08|14.43|13.05|0
1762226700000|2025-11-04 03:25:00|14.44|13.06|14.44|13.07|14.46|13.08|14.43|13.06|0
1762227000000|2025-11-04 03:30:00|14.43|13.06|14.44|13.07|14.53|13.15|14.42|13.05|0
1762227300000|2025-11-04 03:35:00|14.45|13.06|14.44|13.07|14.48|13.1|14.43|13.05|0
1762227600000|2025-11-04 03:40:00|14.42|13.06|14.55|13.16|14.61|13.21|14.42|13.05|0
1762227900000|2025-11-04 03:45:00|14.56|13.17|14.5|13.12|14.57|13.19|14.5|13.12|0
1762228200000|2025-11-04 03:50:00|14.51|13.11|14.56|13.17|14.58|13.19|14.49|13.11|0
1762228500000|2025-11-04 03:55:00|14.55|13.16|14.56|13.17|14.57|13.18|14.52|13.14|0
1762228800000|2025-11-04 04:00:00|14.55|13.18|14.55|13.16|14.67|13.27|14.54|13.16|0
1762229100000|2025-11-04 04:05:00|14.61|13.22|14.6|13.21|14.63|13.24|14.58|13.19|0
1762229400000|2025-11-04 04:10:00|14.61|13.22|14.62|13.23|14.63|13.24|14.58|13.19|0
1762229700000|2025-11-04 04:15:00|14.6|13.21|14.6|13.21|14.63|13.24|14.59|13.2|0
1762230000000|2025-11-04 04:20:00|14.61|13.22|14.59|13.2|14.72|13.32|14.59|13.2|0
1762230300000|2025-11-04 04:25:00|14.6|13.21|14.7|13.3|14.75|13.34|14.6|13.21|0
1762230600000|2025-11-04 04:30:00|14.69|13.29|14.66|13.26|14.72|13.32|14.64|13.24|0
1762230900000|2025-11-04 04:35:00|14.67|13.27|14.7|13.3|14.73|13.33|14.64|13.25|0
1762231200000|2025-11-04 04:40:00|14.71|13.31|14.7|13.3|14.73|13.33|14.7|13.3|0
1762231500000|2025-11-04 04:45:00|14.69|13.29|14.7|13.3|14.73|13.33|14.68|13.28|0
1762231800000|2025-11-04 04:50:00|14.71|13.31|14.71|13.31|14.72|13.32|14.68|13.29|0
1762232100000|2025-11-04 04:55:00|14.72|13.32|14.67|13.27|14.72|13.32|14.64|13.24|0
1762232400000|2025-11-04 05:00:00|14.66|13.26|14.71|13.31|14.73|13.33|14.62|13.23|0
1762232700000|2025-11-04 05:05:00|14.72|13.32|14.7|13.3|14.72|13.32|14.69|13.29|0
1762233000000|2025-11-04 05:10:00|14.71|13.31|14.73|13.33|14.74|13.33|14.69|13.29|0
1762233300000|2025-11-04 05:15:00|14.72|13.32|14.76|13.35|14.76|13.36|14.7|13.3|0
1762233600000|2025-11-04 05:20:00|14.75|13.36|14.82|13.4|14.84|13.42|14.75|13.35|0
1762233900000|2025-11-04 05:25:00|14.81|13.39|14.86|13.45|14.86|13.45|14.79|13.38|0
1762234200000|2025-11-04 05:30:00|15.04|13.6|14.91|13.49|15.05|13.61|14.9|13.48|0
1762234500000|2025-11-04 05:35:00|14.92|13.5|14.91|13.49|14.94|13.52|14.9|13.48|0
1762234800000|2025-11-04 05:40:00|14.92|13.5|15.23|13.78|15.26|13.81|14.92|13.5|0
1762235100000|2025-11-04 05:45:00|15.24|13.79|15.27|13.82|15.29|13.84|15.15|13.71|0
1762235400000|2025-11-04 05:50:00|15.26|13.81|15.34|13.88|15.4|13.93|15.25|13.79|0
1762235700000|2025-11-04 05:55:00|15.33|13.87|15.33|13.87|15.38|13.92|15.29|13.83|0
1762236000000|2025-11-04 06:00:00|15.34|13.88|15.39|13.92|15.46|13.99|15.3|13.85|0
1762236300000|2025-11-04 06:05:00|15.38|13.91|15.53|14.05|15.71|14.22|15.36|13.9|0
1762236600000|2025-11-04 06:10:00|15.52|14.06|15.57|14.09|15.75|14.25|15.49|14.02|0
1762236900000|2025-11-04 06:15:00|15.58|14.1|15.71|14.22|15.72|14.22|15.56|14.08|0
1762237200000|2025-11-04 06:20:00|15.72|14.21|15.77|14.27|15.77|14.27|15.63|14.15|0
1762237500000|2025-11-04 06:25:00|15.79|14.29|15.75|14.25|15.8|14.29|15.66|14.17|0
1762237800000|2025-11-04 06:30:00|15.76|14.26|15.68|14.18|15.88|14.37|15.67|14.18|0
1762238100000|2025-11-04 06:35:00|15.67|14.19|15.95|14.43|15.97|14.45|15.67|14.18|0
1762238400000|2025-11-04 06:40:00|15.96|14.44|15.91|14.39|15.97|14.45|15.86|14.35|0
1762238700000|2025-11-04 06:45:00|15.92|14.4|15.86|14.35|15.93|14.41|15.82|14.31|0
1762239000000|2025-11-04 06:50:00|15.87|14.36|15.84|14.33|15.88|14.37|15.82|14.32|0
1762239300000|2025-11-04 06:55:00|15.85|14.34|15.95|14.43|15.98|14.46|15.83|14.33|0
1762239600000|2025-11-04 07:00:00|15.96|14.44|16.06|14.53|16.09|14.56|15.94|14.43|0
1762239900000|2025-11-04 07:05:00|16.07|14.54|16.09|14.56|16.14|14.61|16.06|14.53|0
1762240200000|2025-11-04 07:10:00|16.1|14.57|16.16|14.62|16.22|14.68|16.1|14.56|0
1762240500000|2025-11-04 07:15:00|16.17|14.63|16.04|14.51|16.18|14.64|16.02|14.5|0
1762240800000|2025-11-04 07:20:00|16.03|14.5|16.01|14.48|16.07|14.54|15.93|14.41|0
1762241100000|2025-11-04 07:25:00|16|14.47|15.95|14.43|16.03|14.5|15.9|14.38|0
1762241400000|2025-11-04 07:30:00|15.96|14.44|15.94|14.42|16|14.48|15.93|14.41|0
1762241700000|2025-11-04 07:35:00|15.93|14.43|15.9|14.38|15.97|14.45|15.87|14.36|0
1762242000000|2025-11-04 07:40:00|15.91|14.39|15.84|14.33|16.2|14.66|15.8|14.3|0
1762242300000|2025-11-04 07:45:00|15.85|14.34|15.85|14.34|15.9|14.38|15.82|14.31|0
1762242600000|2025-11-04 07:50:00|15.84|14.33|15.79|14.28|15.91|14.4|15.77|14.27|0
1762242900000|2025-11-04 07:55:00|15.8|14.29|15.85|14.34|16|14.48|15.78|14.27|0
1762243200000|2025-11-04 08:00:00|15.84|14.33|15.94|14.42|16.01|14.48|15.81|14.31|0
1762243500000|2025-11-04 08:05:00|15.96|14.44|16.01|14.49|16.05|14.53|15.91|14.39|0
1762243800000|2025-11-04 08:10:00|16|14.48|16.04|14.51|16.04|14.51|15.95|14.43|0
1762244100000|2025-11-04 08:15:00|16.03|14.5|16|14.47|16.07|14.54|15.97|14.45|0
1762244400000|2025-11-04 08:20:00|15.99|14.46|15.68|14.18|16|14.47|15.66|14.17|0
1762244700000|2025-11-04 08:25:00|15.67|14.17|15.69|14.19|15.72|14.22|15.6|14.12|0
1762245000000|2025-11-04 08:30:00|15.7|14.2|15.64|14.15|15.71|14.21|15.6|14.12|0
1762245300000|2025-11-04 08:35:00|15.66|14.17|15.67|14.18|15.72|14.22|15.65|14.16|0
1762245600000|2025-11-04 08:40:00|15.68|14.17|15.68|14.19|15.72|14.22|15.64|14.15|0
1762245900000|2025-11-04 08:45:00|15.67|14.18|15.71|14.21|15.77|14.27|15.64|14.15|0
1762246200000|2025-11-04 08:50:00|15.75|14.25|15.73|14.24|15.85|14.34|15.67|14.17|0
1762246500000|2025-11-04 08:55:00|15.74|14.25|15.68|14.19|15.76|14.26|15.67|14.18|0
1762246800000|2025-11-04 09:00:00|15.67|14.17|15.57|14.09|15.67|14.17|15.46|13.99|0
1762247100000|2025-11-04 09:05:00|15.58|14.08|15.76|14.26|15.81|14.31|15.58|14.08|0
1762247400000|2025-11-04 09:10:00|15.75|14.25|15.69|14.2|15.77|14.27|15.61|14.13|0
1762247700000|2025-11-04 09:15:00|15.7|14.21|15.61|14.12|15.77|14.26|15.61|14.12|0
1762248000000|2025-11-04 09:20:00|15.62|14.13|15.74|14.24|15.81|14.31|15.62|14.13|0
1762248300000|2025-11-04 09:25:00|15.75|14.25|15.8|14.29|15.8|14.3|15.73|14.23|0
1762248600000|2025-11-04 09:30:00|15.79|14.28|15.77|14.27|15.82|14.31|15.7|14.21|0
1762248900000|2025-11-04 09:35:00|15.79|14.29|15.82|14.31|15.87|14.36|15.79|14.29|0
1762249200000|2025-11-04 09:40:00|15.81|14.32|15.8|14.29|15.83|14.32|15.7|14.21|0
1762249500000|2025-11-04 09:45:00|15.79|14.28|15.9|14.38|15.92|14.4|15.79|14.28|0
1762249800000|2025-11-04 09:50:00|15.89|14.37|16.2|14.65|16.23|14.69|15.84|14.33|0
1762250100000|2025-11-04 09:55:00|16.19|14.66|16.36|14.8|16.4|14.83|16.18|14.64|0
1762250400000|2025-11-04 10:00:00|16.37|14.81|16.62|15.04|16.63|15.04|16.37|14.81|0
1762250700000|2025-11-04 10:05:00|16.63|15.05|16.51|14.94|16.64|15.06|16.49|14.92|0
1762251000000|2025-11-04 10:10:00|16.5|14.93|16.41|14.85|16.54|14.97|16.36|14.8|0
1762251300000|2025-11-04 10:15:00|16.42|14.84|16.47|14.9|16.52|14.94|16.39|14.83|0
1762251600000|2025-11-04 10:20:00|16.46|14.89|16.34|14.79|16.47|14.9|16.33|14.78|0
1762251900000|2025-11-04 10:25:00|16.35|14.8|16.37|14.81|16.44|14.87|16.33|14.78|0
1762252200000|2025-11-04 10:30:00|16.3|14.75|16.04|14.51|16.31|14.76|16.04|14.51|0
1762252500000|2025-11-04 10:35:00|16.03|14.5|15.98|14.46|16.07|14.54|15.95|14.43|0
1762252800000|2025-11-04 10:40:00|16|14.48|16|14.48|16.05|14.52|15.97|14.45|0
1762253100000|2025-11-04 10:45:00|15.99|14.47|15.89|14.38|16.02|14.49|15.87|14.36|0
1762253400000|2025-11-04 10:50:00|15.88|14.37|15.89|14.38|15.92|14.4|15.87|14.36|0
1762253700000|2025-11-04 10:55:00|15.9|14.39|15.9|14.38|15.97|14.45|15.88|14.36|0
1762254000000|2025-11-04 11:00:00|15.89|14.39|15.8|14.29|15.9|14.39|15.8|14.29|0
1762254300000|2025-11-04 11:05:00|15.81|14.3|15.85|14.34|15.87|14.35|15.79|14.28|0
1762254600000|2025-11-04 11:10:00|15.86|14.35|15.85|14.34|15.86|14.35|15.82|14.31|0
1762254900000|2025-11-04 11:15:00|15.83|14.33|15.79|14.29|15.85|14.34|15.77|14.27|0
1762255200000|2025-11-04 11:20:00|15.8|14.27|15.8|14.3|15.81|14.31|15.77|14.26|0
1762255500000|2025-11-04 11:25:00|15.79|14.28|15.68|14.19|15.79|14.29|15.68|14.19|0
1762255800000|2025-11-04 11:30:00|15.69|14.15|15.58|14.1|15.69|14.18|15.53|14.05|0
1762256100000|2025-11-04 11:35:00|15.59|14.11|15.58|14.09|15.61|14.13|15.55|14.07|0
1762256400000|2025-11-04 11:40:00|15.57|14.05|15.54|14.06|15.58|14.1|15.5|14.03|0
1762256700000|2025-11-04 11:45:00|15.55|14.07|15.59|14.11|15.62|14.13|15.53|14.05|0
1762257000000|2025-11-04 11:50:00|15.6|14.12|15.54|14.06|15.61|14.12|15.52|14.04|0
1762257300000|2025-11-04 11:55:00|15.53|14.05|15.64|14.15|15.67|14.17|15.51|14.03|0
1762257600000|2025-11-04 12:00:00|15.63|14.14|15.79|14.28|15.87|14.36|15.49|14.02|0
1762257900000|2025-11-04 12:05:00|15.78|14.29|15.9|14.39|15.91|14.4|15.77|14.27|0
1762258200000|2025-11-04 12:10:00|15.89|14.38|15.89|14.38|15.93|14.41|15.87|14.36|0
1762258500000|2025-11-04 12:15:00|15.88|14.37|15.73|14.24|15.91|14.4|15.73|14.24|0
1762258800000|2025-11-04 12:20:00|15.74|14.25|15.67|14.18|15.75|14.25|15.62|14.13|0
1762259100000|2025-11-04 12:25:00|15.68|14.19|15.57|14.09|15.72|14.22|15.47|14|0
1762259400000|2025-11-04 12:30:00|15.59|14.1|15.54|14.06|15.61|14.12|15.5|14.03|0
1762259700000|2025-11-04 12:35:00|15.55|14.07|15.64|14.15|15.66|14.17|15.53|14.05|0
1762260000000|2025-11-04 12:40:00|15.63|14.14|15.59|14.1|15.7|14.21|15.53|14.05|0
1762260300000|2025-11-04 12:45:00|15.58|14.09|15.67|14.18|15.72|14.22|15.56|14.08|0
1762260600000|2025-11-04 12:50:00|15.68|14.19|15.38|13.92|15.7|14.21|15.37|13.91|0
1762260900000|2025-11-04 12:55:00|15.39|13.93|15.54|14.06|15.61|14.12|15.37|13.91|0
1762261200000|2025-11-04 13:00:00|15.55|14.07|15.48|14.01|15.61|14.12|14.73|13.33|0
1762261500000|2025-11-04 13:05:00|15.49|14.02|15.58|14.1|15.58|14.1|15.45|13.98|0
1762261800000|2025-11-04 13:10:00|15.59|14.11|15.45|13.97|15.61|14.12|15.43|13.96|0
1762262100000|2025-11-04 13:15:00|15.59|13.98|15.48|14.01|15.6|14.11|15.41|13.94|0
1762262400000|2025-11-04 13:20:00|15.49|14.02|15.5|14.02|15.5|14.03|15.38|13.91|0
1762262700000|2025-11-04 13:25:00|15.48|14.01|15.69|14.2|15.74|14.24|15.47|13.99|0
1762263000000|2025-11-04 13:30:00|15.7|14.21|15.65|14.16|15.75|14.25|15.58|14.09|0
1762263300000|2025-11-04 13:35:00|15.66|14.17|15.74|14.24|15.75|14.25|15.62|14.13|0
1762263600000|2025-11-04 13:40:00|15.75|14.25|15.68|14.19|15.75|14.25|15.62|14.14|0
1762263900000|2025-11-04 13:45:00|15.64|14.15|15.73|14.23|15.77|14.27|15.61|14.12|0
1762264200000|2025-11-04 13:50:00|15.74|14.24|15.67|14.18|15.75|14.25|15.56|14.08|0
1762264500000|2025-11-04 13:55:00|15.68|14.19|15.64|14.15|15.74|14.24|15.52|14.04|0
1762264800000|2025-11-04 14:00:00|15.65|14.16|15.75|14.25|15.79|14.29|14.09|12.75|0
1762265100000|2025-11-04 14:05:00|15.76|14.26|15.78|14.28|15.83|14.32|15.72|14.22|0
1762265400000|2025-11-04 14:10:00|15.79|14.29|15.55|14.07|15.82|14.32|15.52|14.04|0
1762265700000|2025-11-04 14:15:00|15.54|14.06|15.47|14|15.6|14.11|15.47|13.99|0
1762266000000|2025-11-04 14:20:00|15.48|14.01|15.54|14.04|15.56|14.08|15.45|13.98|0
1762266300000|2025-11-04 14:25:00|15.56|14.06|15.57|14.07|15.64|14.14|15.55|14.05|0
1762266600000|2025-11-04 14:30:00|15.69|14.2|15.9|14.39|15.91|14.39|15.39|13.93|0
1762266900000|2025-11-04 14:35:00|15.88|14.38|15.77|14.26|15.95|14.43|15.7|14.21|0
1762267200000|2025-11-04 14:40:00|15.75|14.25|15.13|13.69|15.8|14.3|15.09|13.66|0
1762267500000|2025-11-04 14:45:00|15.14|13.7|15.13|13.69|15.32|13.86|15.08|13.64|0
1762267800000|2025-11-04 14:50:00|15.14|13.7|14.82|13.41|15.15|13.71|14.78|13.37|0
1762268100000|2025-11-04 14:55:00|14.81|13.4|14.66|13.27|14.83|13.41|14.63|13.23|0
1762268400000|2025-11-04 15:00:00|14.67|13.28|14.6|13.21|14.74|13.33|14.57|13.18|0
1762268700000|2025-11-04 15:05:00|14.62|13.23|14.71|13.31|14.77|13.37|14.57|13.18|0
1762269000000|2025-11-04 15:10:00|14.7|13.3|14.64|13.24|14.78|13.38|14.57|13.18|0
1762269300000|2025-11-04 15:15:00|14.63|13.23|14.46|13.08|14.66|13.27|14.43|13.06|0
1762269600000|2025-11-04 15:20:00|14.45|13.07|14.43|13.06|14.5|13.12|14.42|13.04|0
1762269900000|2025-11-04 15:25:00|14.42|13.05|14.39|13.02|14.46|13.09|14.32|12.95|0
1762270200000|2025-11-04 15:30:00|14.4|13.03|14.37|13|14.47|13.1|14.37|13|0
1762270500000|2025-11-04 15:35:00|14.38|13.01|14.24|12.89|14.4|13.03|14.24|12.88|0
1762270800000|2025-11-04 15:40:00|14.25|12.88|14.35|12.98|14.37|13|14.2|12.85|0
1762271100000|2025-11-04 15:45:00|14.36|12.99|14.5|13.12|14.5|13.12|14.34|12.97|0
1762271400000|2025-11-04 15:50:00|14.51|13.13|14.55|13.17|14.59|13.2|14.5|13.12|0
1762271700000|2025-11-04 15:55:00|14.56|13.16|14.64|13.25|14.79|13.38|14.54|13.16|0
1762272000000|2025-11-04 16:00:00|14.62|13.24|14.55|13.17|14.63|13.24|14.49|13.11|0
1762272300000|2025-11-04 16:05:00|14.56|13.16|14.65|13.25|14.7|13.3|14.54|13.16|0
1762272600000|2025-11-04 16:10:00|14.66|13.26|14.64|13.25|14.75|13.35|14.63|13.24|0
1762272900000|2025-11-04 16:15:00|14.63|13.24|14.68|13.28|14.74|13.34|14.6|13.21|0
1762273200000|2025-11-04 16:20:00|14.69|13.29|14.76|13.35|14.82|13.4|14.68|13.28|0
1762273500000|2025-11-04 16:25:00|14.77|13.36|14.65|13.26|14.79|13.38|14.6|13.21|0
1762273800000|2025-11-04 16:30:00|14.66|13.27|14.66|13.27|14.71|13.31|14.58|13.19|0
1762274100000|2025-11-04 16:35:00|14.67|13.26|14.56|13.17|14.69|13.29|14.53|13.14|0
1762274400000|2025-11-04 16:40:00|14.55|13.16|14.6|13.21|14.68|13.28|14.52|13.14|0
1762274700000|2025-11-04 16:45:00|14.59|13.2|14.65|13.26|14.68|13.28|14.54|13.16|0
1762275000000|2025-11-04 16:50:00|14.66|13.25|14.55|13.17|14.68|13.29|14.5|13.12|0
1762275300000|2025-11-04 16:55:00|14.56|13.16|14.55|13.16|14.69|13.29|14.53|13.15|0
1762275600000|2025-11-04 17:00:00|14.56|13.17|14.63|13.24|14.71|13.31|14.55|13.17|0
1762275900000|2025-11-04 17:05:00|14.64|13.25|14.75|13.35|14.79|13.38|14.62|13.23|0
1762276200000|2025-11-04 17:10:00|14.76|13.36|14.84|13.43|14.9|13.48|14.76|13.35|0
1762276500000|2025-11-04 17:15:00|14.83|13.42|15.1|13.66|15.1|13.67|14.79|13.38|0
1762276800000|2025-11-04 17:20:00|15.11|13.67|14.94|13.52|15.19|13.74|14.91|13.49|0
1762277100000|2025-11-04 17:25:00|14.95|13.53|14.85|13.44|14.97|13.55|14.79|13.38|0
1762277400000|2025-11-04 17:30:00|14.86|13.45|14.97|13.54|15.01|13.58|14.83|13.42|0
1762277700000|2025-11-04 17:35:00|14.96|13.55|15.07|13.63|15.09|13.66|14.93|13.5|0
1762278000000|2025-11-04 17:40:00|15.08|13.64|15.12|13.68|15.21|13.76|15.05|13.62|0
1762278300000|2025-11-04 17:45:00|15.11|13.67|14.97|13.54|15.12|13.68|14.91|13.49|0
1762278600000|2025-11-04 17:50:00|14.96|13.52|15.12|13.68|15.13|13.69|14.84|13.43|0
1762278900000|2025-11-04 17:55:00|15.13|13.69|15.22|13.77|15.33|13.87|15.12|13.68|0
1762279200000|2025-11-04 18:00:00|15.24|13.79|15.27|13.82|15.39|13.92|15.21|13.76|0
1762279500000|2025-11-04 18:05:00|15.28|13.83|15.41|13.94|15.41|13.94|15.25|13.79|0
1762279800000|2025-11-04 18:10:00|15.4|13.95|15.36|13.9|15.42|13.95|15.31|13.85|0
1762280100000|2025-11-04 18:15:00|15.35|13.89|15.48|14.01|15.51|14.03|15.25|13.8|0
1762280400000|2025-11-04 18:20:00|15.47|14|15.43|13.96|15.6|14.12|15.37|13.91|0
1762280700000|2025-11-04 18:25:00|15.44|13.97|15.53|14.05|15.61|14.12|15.44|13.97|0
1762281000000|2025-11-04 18:30:00|15.54|14.06|15.58|14.1|15.62|14.13|15.45|13.98|0
1762281300000|2025-11-04 18:35:00|15.59|14.11|15.69|14.2|15.73|14.23|15.58|14.1|0
1762281600000|2025-11-04 18:40:00|15.7|14.21|15.48|14|15.71|14.21|15.44|13.97|0
1762281900000|2025-11-04 18:45:00|15.49|14.01|15.58|14.09|15.61|14.12|15.44|13.97|0
1762282200000|2025-11-04 18:50:00|15.57|14.08|15.35|13.89|15.57|14.08|15.33|13.87|0
1762282500000|2025-11-04 18:55:00|15.34|13.88|15.34|13.88|15.46|13.99|15.31|13.85|0
1762282800000|2025-11-04 19:00:00|15.35|13.89|15.17|13.72|15.36|13.9|15.15|13.71|0
1762283100000|2025-11-04 19:05:00|15.18|13.73|15.43|13.96|15.46|13.99|15.18|13.72|0
1762283400000|2025-11-04 19:10:00|15.44|13.97|15.39|13.93|15.5|14.02|15.27|13.82|0
1762283700000|2025-11-04 19:15:00|15.4|13.91|15.29|13.84|15.4|13.91|15.25|13.8|0
1762284000000|2025-11-04 19:20:00|15.3|13.85|15.2|13.75|15.32|13.86|15.14|13.7|0
1762284300000|2025-11-04 19:25:00|15.19|13.74|15.07|13.63|15.21|13.76|15.05|13.62|0
1762284600000|2025-11-04 19:30:00|15.08|13.64|15.17|13.72|15.32|13.86|15.05|13.62|0
1762284900000|2025-11-04 19:35:00|15.18|13.73|15.38|13.92|15.4|13.94|15.17|13.73|0
1762285200000|2025-11-04 19:40:00|15.4|13.93|15.38|13.91|15.49|14.01|15.29|13.83|0
1762285500000|2025-11-04 19:45:00|15.39|13.92|15.38|13.92|15.45|13.98|15.35|13.89|0
1762285800000|2025-11-04 19:50:00|15.39|13.94|15.5|14.02|15.52|14.04|15.33|13.87|0
1762286100000|2025-11-04 19:55:00|15.49|14.03|15.37|13.91|15.5|14.03|15.34|13.88|0
1762286400000|2025-11-04 20:00:00|15.36|13.9|15.41|13.94|15.43|13.96|15.32|13.86|0
1762286700000|2025-11-04 20:05:00|15.4|13.95|15.28|13.83|15.41|13.95|15.25|13.8|0
1762287000000|2025-11-04 20:10:00|15.29|13.84|15.13|13.69|15.31|13.85|15.1|13.66|0
1762287300000|2025-11-04 20:15:00|15.14|13.7|15.1|13.66|15.16|13.71|15.05|13.61|0
1762287600000|2025-11-04 20:20:00|15.08|13.64|15.29|13.84|15.31|13.85|15.08|13.64|0
1762287900000|2025-11-04 20:25:00|15.28|13.83|15.11|13.67|15.3|13.85|15.11|13.67|0
1762288200000|2025-11-04 20:30:00|15.12|13.68|15.19|13.74|15.24|13.79|15.08|13.64|0
1762288500000|2025-11-04 20:35:00|15.18|13.73|15.1|13.66|15.2|13.75|15.02|13.59|0
1762288800000|2025-11-04 20:40:00|15.08|13.65|14.98|13.55|15.09|13.65|14.96|13.53|0
1762289100000|2025-11-04 20:45:00|14.97|13.56|15.2|13.75|15.2|13.75|14.96|13.54|0
1762289400000|2025-11-04 20:50:00|15.23|13.76|15.37|13.91|15.38|13.91|15.17|13.73|0
1762289700000|2025-11-04 20:55:00|15.4|13.93|15.32|13.86|15.44|13.97|15.27|13.82|0
1762290000000|2025-11-04 21:00:00|15.33|13.87|15.39|13.92|15.44|13.97|15.3|13.84|0
1762290300000|2025-11-04 21:05:00|15.4|13.93|15.43|13.96|15.49|14.02|15.37|13.9|0
1762290600000|2025-11-04 21:10:00|15.42|13.95|15.43|13.96|15.49|14.01|15.41|13.95|0
1762290900000|2025-11-04 21:15:00|15.4|13.94|15.49|14.02|15.59|14.1|15.4|13.93|0
1762291200000|2025-11-04 21:20:00|15.48|14.01|15.55|14.07|15.56|14.07|15.47|14|0
1762291500000|2025-11-04 21:25:00|15.53|14.05|15.55|14.07|15.6|14.11|15.52|14.04|0
1762291800000|2025-11-04 21:30:00|15.54|14.06|15.44|13.97|15.57|14.08|15.42|13.96|0
1762292100000|2025-11-04 21:35:00|15.45|13.98|15.4|13.93|15.46|13.98|15.4|13.93|0
1762292400000|2025-11-04 21:40:00|15.38|13.92|15.44|13.97|15.46|13.99|15.38|13.92|0
1762292700000|2025-11-04 21:45:00|15.43|13.96|15.45|13.98|15.48|14|15.42|13.95|0
1762293000000|2025-11-04 21:50:00|15.46|13.99|15.33|13.87|15.48|14|15.33|13.87|0
1762293300000|2025-11-04 21:55:00|15.35|13.85|15.35|13.85|15.35|13.85|15.31|13.81|0
1762293600000|2025-11-04 22:00:00|15.36|13.86|15.35|13.85|15.36|13.86|15.34|13.84|0
1762293900000|2025-11-04 22:05:00|15.34|13.84|15.33|13.83|15.35|13.85|15.33|13.83|0
1762294200000|2025-11-04 22:10:00|15.34|13.84|15.35|13.85|15.35|13.85|15.33|13.83|0
1762294500000|2025-11-04 22:15:00|15.36|13.86|15.37|13.87|15.39|13.89|15.36|13.86|0
1762294800000|2025-11-04 22:20:00|15.38|13.88|15.35|13.85|15.38|13.88|15.34|13.84|0
1762295100000|2025-11-04 22:25:00|15.34|13.84|15.34|13.84|15.34|13.84|15.33|13.83|0
1762295400000|2025-11-04 22:30:00|15.35|13.85|15.34|13.84|15.35|13.85|15.33|13.83|0
1762295700000|2025-11-04 22:35:00|15.35|13.85|15.36|13.86|15.37|13.87|15.34|13.84|0
1762296000000|2025-11-04 22:40:00|15.37|13.87|15.38|13.88|15.38|13.88|15.37|13.87|0
1762296300000|2025-11-04 22:45:00|15.39|13.89|15.39|13.89|15.39|13.89|15.38|13.88|0
1762296600000|2025-11-04 22:50:00|15.4|13.9|15.41|13.91|15.42|13.92|15.4|13.9|0
1762296900000|2025-11-04 22:55:00|15.4|13.9|15.42|13.92|15.42|13.92|15.4|13.9|0
1762297200000|2025-11-04 23:00:00|15.4|13.9|15.49|13.99|15.49|13.99|15.34|13.84|0
1762297500000|2025-11-04 23:05:00|15.48|13.98|15.58|14.08|15.58|14.08|15.47|13.97|0
1762297800000|2025-11-04 23:10:00|15.57|14.07|15.53|14.03|15.59|14.09|15.52|14.02|0
1762298100000|2025-11-04 23:15:00|15.52|14.02|15.48|13.98|15.57|14.07|15.48|13.98|0
1762298400000|2025-11-04 23:20:00|15.49|13.99|15.52|14.02|15.53|14.03|15.46|13.96|0
1762298700000|2025-11-04 23:25:00|15.51|14.01|15.55|14.05|15.56|14.06|15.51|14.01|0
1762299000000|2025-11-04 23:30:00|15.54|14.04|15.53|14.03|15.55|14.05|15.48|13.98|0
1762299300000|2025-11-04 23:35:00|15.52|14.02|15.52|14.02|15.57|14.07|15.51|14.01|0
1762299600000|2025-11-04 23:40:00|15.53|14.03|15.51|14.01|15.53|14.03|15.49|13.99|0
1762299900000|2025-11-04 23:45:00|15.52|14.02|15.58|14.08|15.6|14.1|15.52|14.02|0
1762300200000|2025-11-04 23:50:00|15.59|14.09|15.57|14.07|15.59|14.09|15.55|14.05|0
1762300500000|2025-11-04 23:55:00|15.58|14.08|15.59|14.09|15.6|14.1|15.57|14.07|0
1762300800000|2025-11-05 00:00:00|15.6|14.1|15.74|14.24|15.76|14.26|15.6|14.1|0
1762301100000|2025-11-05 00:05:00|15.73|14.23|15.72|14.22|15.81|14.31|15.69|14.19|0
1762301400000|2025-11-05 00:10:00|15.71|14.21|15.63|14.13|15.73|14.23|15.63|14.13|0
1762301700000|2025-11-05 00:15:00|15.64|14.14|15.68|14.18|15.7|14.2|15.61|14.11|0
1762302000000|2025-11-05 00:20:00|15.67|14.17|15.71|14.21|15.73|14.23|15.61|14.11|0
1762302300000|2025-11-05 00:25:00|15.72|14.22|15.81|14.31|15.84|14.33|15.7|14.2|0
1762302600000|2025-11-05 00:30:00|15.83|14.3|15.92|14.4|15.94|14.43|15.82|14.3|0
1762302900000|2025-11-05 00:35:00|15.91|14.41|15.95|14.43|15.95|14.43|15.86|14.35|0
1762303200000|2025-11-05 00:40:00|15.96|14.44|16|14.47|16.01|14.49|15.95|14.43|0
1762303500000|2025-11-05 00:45:00|15.99|14.46|16|14.47|16.02|14.5|15.97|14.45|0
1762303800000|2025-11-05 00:50:00|16.01|14.48|15.97|14.45|16.03|14.5|15.95|14.43|0
1762304100000|2025-11-05 00:55:00|15.96|14.44|16.03|14.51|16.03|14.51|15.96|14.44|0
1762304400000|2025-11-05 01:00:00|16.02|14.5|16.15|14.62|16.17|14.63|16.02|14.5|0
1762304700000|2025-11-05 01:05:00|16.17|14.63|16.22|14.68|16.28|14.73|16.15|14.62|0
1762305000000|2025-11-05 01:10:00|16.23|14.67|16.13|14.59|16.25|14.7|16.09|14.56|0
1762305300000|2025-11-05 01:15:00|16.15|14.61|16.84|15.24|16.88|15.27|16.13|14.6|0
1762305600000|2025-11-05 01:20:00|16.85|15.25|17.05|15.43|17.06|15.44|16.8|15.2|0
1762305900000|2025-11-05 01:25:00|17.06|15.42|17.13|15.5|17.17|15.53|17.02|15.4|0
1762306200000|2025-11-05 01:30:00|17.14|15.48|17.69|15.09|17.77|15.63|17.11|15.03|0
1762306500000|2025-11-05 01:35:00|17.68|15.08|17.85|15.25|17.85|15.25|17.55|14.95|0
1762306800000|2025-11-05 01:40:00|17.86|15.26|17.63|15.03|17.87|15.27|17.62|15.02|0
1762307100000|2025-11-05 01:45:00|17.64|15.04|17.65|15.05|17.75|15.15|17.61|15.01|0
1762307400000|2025-11-05 01:50:00|17.67|15.07|17.57|14.97|17.78|15.18|17.55|14.95|0
1762307700000|2025-11-05 01:55:00|17.55|14.95|17.58|14.98|17.64|15.04|17.54|14.94|0
1762308000000|2025-11-05 02:00:00|17.57|14.97|17.61|15.01|17.64|15.04|17.49|14.89|0
1762308300000|2025-11-05 02:05:00|17.57|14.97|17.66|15.06|17.68|15.08|17.47|14.87|0
1762308600000|2025-11-05 02:10:00|17.68|15.08|17.59|14.99|17.71|15.11|17.55|14.95|0
1762308900000|2025-11-05 02:15:00|17.6|15|17.59|14.99|17.64|15.04|17.54|14.94|0
1762309200000|2025-11-05 02:20:00|17.58|14.98|17.78|15.18|17.84|15.24|17.56|14.96|0
1762309500000|2025-11-05 02:25:00|17.71|15.11|17.79|15.19|17.82|15.22|17.67|15.07|0
1762309800000|2025-11-05 02:30:00|17.78|15.18|17.67|15.07|17.8|15.2|17.67|15.07|0
1762310100000|2025-11-05 02:35:00|17.69|15.09|17.49|14.89|17.71|15.11|17.49|14.89|0
1762310400000|2025-11-05 02:40:00|17.5|14.9|17.46|14.86|17.58|14.98|17.46|14.86|0
1762310700000|2025-11-05 02:45:00|17.44|14.84|17.35|14.75|17.44|14.84|17.18|14.58|0
1762311000000|2025-11-05 02:50:00|17.34|14.74|17.19|14.59|17.35|14.75|17.19|14.59|0
1762311300000|2025-11-05 02:55:00|17.18|14.58|17.18|14.58|17.23|14.63|17.15|14.55|0
1762311600000|2025-11-05 03:00:00|17.17|14.57|17.09|14.49|17.22|14.62|17.09|14.49|0
1762311900000|2025-11-05 03:05:00|17.1|14.5|17.12|14.52|17.14|14.54|16.9|14.3|0
1762312200000|2025-11-05 03:10:00|17.13|14.53|17.03|14.43|17.16|14.56|17.01|14.41|0
1762312500000|2025-11-05 03:15:00|17.04|14.44|17.04|14.44|17.08|14.48|17.01|14.41|0
1762312800000|2025-11-05 03:20:00|17.03|14.43|17.05|14.45|17.07|14.47|17.02|14.42|0
1762313100000|2025-11-05 03:25:00|17.06|14.46|17.03|14.43|17.06|14.46|17.01|14.41|0
1762313400000|2025-11-05 03:30:00|17.04|14.44|16.93|14.33|17.06|14.46|16.92|14.32|0
1762313700000|2025-11-05 03:35:00|16.94|14.34|16.96|14.36|16.98|14.38|16.92|14.32|0
1762314000000|2025-11-05 03:40:00|16.95|14.35|16.94|14.34|16.99|14.39|16.89|14.29|0
1762314300000|2025-11-05 03:45:00|16.93|14.33|16.69|14.09|16.94|14.34|16.64|14.04|0
1762314600000|2025-11-05 03:50:00|16.7|14.1|16.68|14.08|16.74|14.14|16.66|14.06|0
1762314900000|2025-11-05 03:55:00|16.67|14.07|16.05|14.52|16.72|14.64|16.05|14.07|0
1762315200000|2025-11-05 04:00:00|16.06|14.53|16.07|14.54|16.11|14.57|16.04|14.51|0
1762315500000|2025-11-05 04:05:00|16.08|14.55|16.23|14.68|16.25|14.7|16.06|14.53|0
1762315800000|2025-11-05 04:10:00|16.24|14.69|16.11|14.58|16.27|14.72|16.09|14.55|0
1762316100000|2025-11-05 04:15:00|16.12|14.59|16.33|14.78|16.34|14.79|16.09|14.56|0
1762316400000|2025-11-05 04:20:00|16.34|14.77|16.24|14.7|16.34|14.77|16.24|14.7|0
1762316700000|2025-11-05 04:25:00|16.25|14.72|16.26|14.71|16.29|14.74|16.24|14.69|0
1762317000000|2025-11-05 04:30:00|16.25|14.7|16.23|14.68|16.28|14.73|16.2|14.66|0
1762317300000|2025-11-05 04:35:00|16.21|14.67|16.21|14.66|16.24|14.7|16.18|14.64|0
1762317600000|2025-11-05 04:40:00|16.2|14.65|16.17|14.63|16.23|14.69|16.15|14.61|0
1762317900000|2025-11-05 04:45:00|16.18|14.64|16.16|14.62|16.21|14.66|16.15|14.61|0
1762318200000|2025-11-05 04:50:00|16.15|14.61|16.18|14.64|16.2|14.66|16.14|14.6|0
1762318500000|2025-11-05 04:55:00|16.17|14.63|16.2|14.66|16.28|14.73|16.14|14.6|0
1762318800000|2025-11-05 05:00:00|16.19|14.65|16.15|14.62|16.21|14.67|16.14|14.61|0
1762319100000|2025-11-05 05:05:00|16.16|14.61|16.11|14.58|16.19|14.65|16.11|14.57|0
1762319400000|2025-11-05 05:10:00|16.12|14.59|15.9|14.39|16.15|14.61|15.87|14.35|0
1762319700000|2025-11-05 05:15:00|15.91|14.4|15.88|14.37|15.95|14.43|15.88|14.37|0
1762320000000|2025-11-05 05:20:00|15.89|14.38|15.88|14.36|15.93|14.42|15.87|14.36|0
1762320300000|2025-11-05 05:25:00|15.89|14.37|15.89|14.38|15.93|14.41|15.87|14.36|0
1762320600000|2025-11-05 05:30:00|15.9|14.39|15.9|14.39|15.94|14.42|15.88|14.37|0
1762320900000|2025-11-05 05:35:00|15.91|14.38|15.91|14.4|15.93|14.41|15.88|14.37|0
1762321200000|2025-11-05 05:40:00|15.92|14.41|15.97|14.45|15.99|14.47|15.89|14.38|0
1762321500000|2025-11-05 05:45:00|15.96|14.44|16.15|14.62|16.19|14.65|15.96|14.44|0
1762321800000|2025-11-05 05:50:00|16.14|14.61|16.22|14.68|16.24|14.7|16.14|14.6|0
1762322100000|2025-11-05 05:55:00|16.21|14.67|16.22|14.67|16.24|14.69|16.19|14.65|0
1762322400000|2025-11-05 06:00:00|16.23|14.68|16.3|14.75|16.34|14.78|16.2|14.66|0
1762322700000|2025-11-05 06:05:00|16.29|14.74|16.2|14.66|16.3|14.75|16.18|14.64|0
1762323000000|2025-11-05 06:10:00|16.22|14.67|16.19|14.64|16.23|14.68|16.14|14.6|0
1762323300000|2025-11-05 06:15:00|16.18|14.62|15.89|14.38|16.18|14.62|15.87|14.36|0
1762323600000|2025-11-05 06:20:00|15.84|14.37|15.86|14.35|15.91|14.4|15.83|14.32|0
1762323900000|2025-11-05 06:25:00|15.85|14.34|15.8|14.29|15.87|14.36|15.8|14.29|0
1762324200000|2025-11-05 06:30:00|15.81|14.3|15.75|14.25|15.83|14.32|15.66|14.17|0
1762324500000|2025-11-05 06:35:00|15.76|14.26|15.74|14.24|15.79|14.28|15.73|14.23|0
1762324800000|2025-11-05 06:40:00|15.75|14.25|15.82|14.32|15.83|14.32|15.73|14.23|0
1762325100000|2025-11-05 06:45:00|15.83|14.31|15.81|14.31|15.83|14.32|15.79|14.28|0
1762325400000|2025-11-05 06:50:00|15.82|14.3|15.81|14.31|15.83|14.32|15.79|14.28|0
1762325700000|2025-11-05 06:55:00|15.82|14.3|15.71|14.22|15.82|14.31|15.69|14.2|0
1762326000000|2025-11-05 07:00:00|15.7|14.21|15.6|14.12|15.7|14.21|15.53|14.05|0
1762326300000|2025-11-05 07:05:00|15.61|14.13|15.61|14.12|15.67|14.18|15.59|14.11|0
1762326600000|2025-11-05 07:10:00|15.64|14.15|15.75|14.25|15.79|14.29|15.62|14.13|0
1762326900000|2025-11-05 07:15:00|15.76|14.26|15.75|14.25|15.77|14.27|15.72|14.22|0
1762327200000|2025-11-05 07:20:00|15.74|14.24|15.73|14.23|15.77|14.27|15.71|14.22|0
1762327500000|2025-11-05 07:25:00|15.71|14.22|15.74|14.25|15.77|14.27|15.71|14.22|0
1762327800000|2025-11-05 07:30:00|15.75|14.24|15.8|14.3|15.83|14.32|15.72|14.22|0
1762328100000|2025-11-05 07:35:00|15.79|14.28|15.81|14.3|15.88|14.37|15.77|14.26|0
1762328400000|2025-11-05 07:40:00|15.8|14.31|15.79|14.29|15.82|14.32|15.78|14.27|0
1762328700000|2025-11-05 07:45:00|15.8|14.3|15.8|14.29|15.82|14.31|15.77|14.27|0
1762329000000|2025-11-05 07:50:00|15.79|14.28|15.79|14.28|15.87|14.35|15.77|14.27|0
1762329300000|2025-11-05 07:55:00|15.78|14.29|15.82|14.31|15.84|14.33|15.77|14.27|0
1762329600000|2025-11-05 08:00:00|15.81|14.3|15.89|14.37|16.04|14.51|15.81|14.3|0
1762329900000|2025-11-05 08:05:00|15.88|14.38|15.74|14.24|15.91|14.4|15.71|14.21|0
1762330200000|2025-11-05 08:10:00|15.75|14.25|15.7|14.21|15.77|14.27|15.67|14.18|0
1762330500000|2025-11-05 08:15:00|15.71|14.22|15.71|14.21|15.73|14.23|15.65|14.16|0
1762330800000|2025-11-05 08:20:00|15.7|14.22|15.79|14.29|15.82|14.32|15.68|14.19|0
1762331100000|2025-11-05 08:25:00|15.8|14.28|15.74|14.24|15.8|14.29|15.72|14.22|0
1762331400000|2025-11-05 08:30:00|15.73|14.23|15.74|14.24|15.77|14.27|15.72|14.22|0
1762331700000|2025-11-05 08:35:00|15.73|14.23|15.75|14.25|15.79|14.28|15.71|14.22|0
1762332000000|2025-11-05 08:40:00|15.76|14.26|15.75|14.25|15.78|14.27|15.72|14.22|0
1762332300000|2025-11-05 08:45:00|15.74|14.24|15.69|14.19|15.75|14.25|15.68|14.18|0
1762332600000|2025-11-05 08:50:00|15.68|14.18|15.71|14.21|15.72|14.22|15.62|14.13|0
1762332900000|2025-11-05 08:55:00|15.7|14.22|15.71|14.22|15.75|14.25|15.67|14.18|0
1762333200000|2025-11-05 09:00:00|15.72|14.21|15.7|14.2|15.73|14.23|15.65|14.16|0
1762333500000|2025-11-05 09:05:00|15.71|14.21|15.65|14.16|15.71|14.21|15.61|14.13|0
1762333800000|2025-11-05 09:10:00|15.64|14.15|15.7|14.2|15.71|14.21|15.59|14.1|0
1762334100000|2025-11-05 09:15:00|15.71|14.21|15.71|14.22|15.72|14.22|15.66|14.17|0
1762334400000|2025-11-05 09:20:00|15.74|14.24|15.77|14.27|15.77|14.27|15.68|14.19|0
1762334700000|2025-11-05 09:25:00|15.75|14.25|15.75|14.25|15.78|14.27|15.73|14.23|0
1762335000000|2025-11-05 09:30:00|15.76|14.26|15.9|14.39|15.91|14.4|15.74|14.24|0
1762335300000|2025-11-05 09:35:00|15.89|14.38|15.85|14.34|15.92|14.41|15.84|14.33|0
1762335600000|2025-11-05 09:40:00|15.86|14.35|15.81|14.31|15.87|14.36|15.74|14.25|0
1762335900000|2025-11-05 09:45:00|15.82|14.32|15.78|14.27|15.83|14.32|15.75|14.25|0
1762336200000|2025-11-05 09:50:00|15.79|14.28|15.79|14.28|15.81|14.31|15.77|14.27|0
1762336500000|2025-11-05 09:55:00|15.8|14.29|15.8|14.3|15.82|14.31|15.78|14.27|0
1762336800000|2025-11-05 10:00:00|15.81|14.31|15.73|14.23|15.88|14.37|15.67|14.18|0
1762337100000|2025-11-05 10:05:00|15.72|14.21|15.82|14.31|15.84|14.34|15.71|14.21|0
1762337400000|2025-11-05 10:10:00|15.83|14.32|15.83|14.32|15.85|14.34|15.78|14.27|0
1762337700000|2025-11-05 10:15:00|15.85|14.34|15.87|14.36|15.88|14.37|15.83|14.32|0
1762338000000|2025-11-05 10:20:00|15.85|14.34|15.86|14.35|15.88|14.37|15.83|14.32|0
1762338300000|2025-11-05 10:25:00|15.85|14.34|15.86|14.35|15.89|14.38|15.83|14.32|0
1762338600000|2025-11-05 10:30:00|15.87|14.36|15.85|14.34|15.88|14.37|15.83|14.32|0
1762338900000|2025-11-05 10:35:00|15.84|14.33|15.87|14.36|15.87|14.36|15.83|14.32|0
1762339200000|2025-11-05 10:40:00|15.86|14.35|15.85|14.34|15.88|14.37|15.84|14.33|0
1762339500000|2025-11-05 10:45:00|15.86|14.35|16.01|14.48|16.04|14.51|15.85|14.34|0
1762339800000|2025-11-05 10:50:00|16.02|14.49|16.08|14.55|16.08|14.55|15.99|14.47|0
1762340100000|2025-11-05 10:55:00|16.13|14.59|16.28|14.73|16.3|14.75|16.09|14.56|0
1762340400000|2025-11-05 11:00:00|16.29|14.74|16.22|14.68|16.34|14.78|16.21|14.67|0
1762340700000|2025-11-05 11:05:00|16.23|14.67|16.21|14.66|16.26|14.71|16.17|14.63|0
1762341000000|2025-11-05 11:10:00|16.22|14.67|16.16|14.62|16.25|14.7|16.14|14.6|0
1762341300000|2025-11-05 11:15:00|16.17|14.63|16.01|14.48|16.17|14.63|16|14.47|0
1762341600000|2025-11-05 11:20:00|16|14.47|16|14.48|16.03|14.51|15.97|14.45|0
1762341900000|2025-11-05 11:25:00|16.01|14.49|16.06|14.53|16.07|14.54|15.99|14.47|0
1762342200000|2025-11-05 11:30:00|16.07|14.54|16.06|14.53|16.1|14.57|16.03|14.5|0
1762342500000|2025-11-05 11:35:00|16.05|14.52|16.05|14.53|16.09|14.56|16.03|14.5|0
1762342800000|2025-11-05 11:40:00|16.04|14.52|15.95|14.43|16.06|14.53|15.93|14.41|0
1762343100000|2025-11-05 11:45:00|15.94|14.42|15.95|14.43|15.98|14.46|15.93|14.41|0
1762343400000|2025-11-05 11:50:00|15.94|14.42|15.97|14.45|15.98|14.46|15.93|14.42|0
1762343700000|2025-11-05 11:55:00|15.98|14.46|15.94|14.42|15.99|14.47|15.92|14.41|0
1762344000000|2025-11-05 12:00:00|15.98|14.45|16.07|14.54|16.1|14.56|15.96|14.44|0
1762344300000|2025-11-05 12:05:00|16.06|14.53|16.04|14.51|16.1|14.57|16.03|14.5|0
1762344600000|2025-11-05 12:10:00|16.06|14.52|16.05|14.52|16.08|14.55|16.03|14.5|0
1762344900000|2025-11-05 12:15:00|16.04|14.51|15.96|14.44|16.06|14.53|15.93|14.41|0
1762345200000|2025-11-05 12:20:00|15.95|14.43|15.89|14.38|15.97|14.45|15.89|14.38|0
1762345500000|2025-11-05 12:25:00|15.88|14.37|15.86|14.35|15.91|14.4|15.83|14.32|0
1762345800000|2025-11-05 12:30:00|15.87|14.36|15.86|14.35|15.87|14.36|15.83|14.32|0
1762346100000|2025-11-05 12:35:00|15.85|14.34|15.85|14.34|15.87|14.36|15.81|14.3|0
1762346400000|2025-11-05 12:40:00|15.79|14.29|15.64|14.15|15.79|14.29|15.62|14.13|0
1762346700000|2025-11-05 12:45:00|15.65|14.16|15.85|14.34|15.88|14.37|15.65|14.16|0
1762347000000|2025-11-05 12:50:00|15.84|14.33|15.86|14.35|15.88|14.37|15.77|14.27|0
1762347300000|2025-11-05 12:55:00|15.85|14.34|15.75|14.25|15.88|14.37|15.72|14.23|0
1762347600000|2025-11-05 13:00:00|15.77|14.26|15.75|14.25|15.78|14.28|15.73|14.23|0
1762347900000|2025-11-05 13:05:00|15.76|14.26|15.77|14.27|15.81|14.3|15.73|14.23|0
1762348200000|2025-11-05 13:10:00|15.75|14.25|15.69|14.2|15.82|14.32|15.69|14.2|0
1762348500000|2025-11-05 13:15:00|15.7|14.18|15.76|14.25|15.83|14.33|15.64|14.15|0
1762348800000|2025-11-05 13:20:00|15.75|14.24|15.74|14.24|15.77|14.26|15.72|14.22|0
1762349100000|2025-11-05 13:25:00|15.73|14.23|15.59|14.11|15.76|14.26|15.57|14.09|0
1762349400000|2025-11-05 13:30:00|15.6|14.12|15.59|14.11|15.61|14.12|15.47|14|0
1762349700000|2025-11-05 13:35:00|15.6|14.1|15.36|13.9|15.6|14.12|15.31|13.85|0
1762350000000|2025-11-05 13:40:00|15.34|13.88|15.24|13.79|15.44|13.97|15.24|13.79|0
1762350300000|2025-11-05 13:45:00|15.25|13.8|15.23|13.78|15.3|13.84|15.18|13.73|0
1762350600000|2025-11-05 13:50:00|15.22|13.77|15.21|13.76|15.26|13.81|15.18|13.73|0
1762350900000|2025-11-05 13:55:00|15.22|13.77|15.26|13.81|15.26|13.81|15.18|13.73|0
1762351200000|2025-11-05 14:00:00|15.23|13.78|15.34|13.88|15.74|14.24|15.23|13.78|0
1762351500000|2025-11-05 14:05:00|15.33|13.87|15.25|13.8|15.35|13.89|15.22|13.77|0
1762351800000|2025-11-05 14:10:00|15.24|13.79|15.25|13.79|15.3|13.84|15.22|13.77|0
1762352100000|2025-11-05 14:15:00|15.26|13.8|15.35|13.88|15.36|13.9|15.23|13.78|0
1762352400000|2025-11-05 14:20:00|15.34|13.89|15.36|13.86|15.36|13.89|15.23|13.78|0
1762352700000|2025-11-05 14:25:00|15.38|13.88|15.4|13.9|15.42|13.92|15.33|13.83|0
1762353000000|2025-11-05 14:30:00|15.38|13.92|15.43|13.96|15.48|14|15.25|13.8|0
1762353300000|2025-11-05 14:35:00|15.42|13.95|15.12|13.68|15.51|14.03|15.1|13.66|0
1762353600000|2025-11-05 14:40:00|15.13|13.69|15.18|13.73|15.31|13.85|15.1|13.66|0
1762353900000|2025-11-05 14:45:00|15.22|13.74|14.81|13.4|15.22|13.77|14.77|13.37|0
1762354200000|2025-11-05 14:50:00|14.82|13.41|14.45|13.08|14.83|13.42|14.42|13.05|0
1762354500000|2025-11-05 14:55:00|14.47|13.09|14.29|12.93|14.52|13.13|14.24|12.89|0
1762354800000|2025-11-05 15:00:00|14.33|12.96|14.35|12.99|14.49|13.11|14.27|12.91|0
1762355100000|2025-11-05 15:05:00|14.34|12.98|14.14|12.79|14.38|13.01|14.09|12.74|0
1762355400000|2025-11-05 15:10:00|14.09|12.75|14.16|12.81|14.23|12.88|14.09|12.75|0
1762355700000|2025-11-05 15:15:00|14.17|12.82|14.15|12.8|14.3|12.93|14.09|12.75|0
1762356000000|2025-11-05 15:20:00|14.16|12.81|14.04|12.7|14.35|12.98|14.03|12.69|0
1762356300000|2025-11-05 15:25:00|14.03|12.69|14.03|12.69|14.09|12.75|13.83|12.51|0
1762356600000|2025-11-05 15:30:00|14.04|12.7|13.98|12.65|14.1|12.75|13.92|12.6|0
1762356900000|2025-11-05 15:35:00|13.99|12.66|13.92|12.59|14|12.67|13.9|12.58|0
1762357200000|2025-11-05 15:40:00|13.89|12.57|13.84|12.52|13.96|12.63|13.79|12.47|0
1762357500000|2025-11-05 15:45:00|13.83|12.51|13.92|12.6|13.96|12.63|13.8|12.48|0
1762357800000|2025-11-05 15:50:00|13.93|12.61|13.97|12.64|14.07|12.73|13.91|12.59|0
1762358100000|2025-11-05 15:55:00|13.99|12.66|13.92|12.6|14.12|12.77|13.92|12.59|0
1762358400000|2025-11-05 16:00:00|13.94|12.61|13.97|12.64|14.06|12.72|13.89|12.56|0
1762358700000|2025-11-05 16:05:00|13.98|12.65|13.94|12.61|14.05|12.71|13.88|12.56|0
1762359000000|2025-11-05 16:10:00|13.98|12.64|14.12|12.77|14.2|12.85|13.93|12.6|0
1762359300000|2025-11-05 16:15:00|14.1|12.76|14.14|12.79|14.19|12.84|14.08|12.74|0
1762359600000|2025-11-05 16:20:00|14.15|12.8|13.97|12.64|14.17|12.82|13.97|12.64|0
1762359900000|2025-11-05 16:25:00|13.98|12.65|13.82|12.51|13.98|12.65|13.79|12.48|0
1762360200000|2025-11-05 16:30:00|13.81|12.5|13.73|12.43|13.87|12.55|13.71|12.41|0
1762360500000|2025-11-05 16:35:00|13.74|12.42|13.68|12.38|13.76|12.45|13.64|12.34|0
1762360800000|2025-11-05 16:40:00|13.67|12.37|13.55|12.26|13.68|12.38|13.55|12.26|0
1762361100000|2025-11-05 16:45:00|13.58|12.28|13.48|12.2|13.61|12.31|13.45|12.17|0
1762361400000|2025-11-05 16:50:00|13.49|12.19|13.39|12.11|13.49|12.21|13.38|12.11|0
1762361700000|2025-11-05 16:55:00|13.41|12.12|13.41|12.14|13.46|12.18|13.38|12.1|0
1762362000000|2025-11-05 17:00:00|13.47|12.13|13.43|12.15|13.52|12.23|13.39|12.12|0
1762362300000|2025-11-05 17:05:00|13.42|12.14|13.52|12.23|13.53|12.24|13.4|12.12|0
1762362600000|2025-11-05 17:10:00|13.53|12.24|13.53|12.24|13.55|12.26|13.46|12.17|0
1762362900000|2025-11-05 17:15:00|13.54|12.25|13.53|12.24|13.55|12.26|13.46|12.18|0
1762363200000|2025-11-05 17:20:00|13.52|12.23|13.52|12.23|13.55|12.26|13.5|12.21|0
1762363500000|2025-11-05 17:25:00|13.51|12.22|13.42|12.15|13.53|12.24|13.41|12.13|0
1762363800000|2025-11-05 17:30:00|13.43|12.14|13.43|12.15|13.45|12.17|13.36|12.09|0
1762364100000|2025-11-05 17:35:00|13.42|12.14|13.37|12.1|13.44|12.16|13.29|12.02|0
1762364400000|2025-11-05 17:40:00|13.38|12.09|13.37|12.09|13.39|12.11|13.31|12.04|0
1762364700000|2025-11-05 17:45:00|13.38|12.1|13.42|12.14|13.44|12.16|13.32|12.05|0
1762365000000|2025-11-05 17:50:00|13.41|12.13|13.47|12.18|13.5|12.21|13.4|12.12|0
1762365300000|2025-11-05 17:55:00|13.48|12.19|13.54|12.25|13.54|12.25|13.46|12.18|0
1762365600000|2025-11-05 18:00:00|13.55|12.26|13.48|12.19|13.57|12.28|13.47|12.19|0
1762365900000|2025-11-05 18:05:00|13.49|12.2|13.47|12.19|13.51|12.22|13.45|12.17|0
1762366200000|2025-11-05 18:10:00|13.48|12.18|13.48|12.19|13.5|12.22|13.46|12.18|0
1762366500000|2025-11-05 18:15:00|13.47|12.18|13.49|12.21|13.49|12.21|13.4|12.13|0
1762366800000|2025-11-05 18:20:00|13.48|12.2|13.53|12.24|13.59|12.29|13.46|12.18|0
1762367100000|2025-11-05 18:25:00|13.52|12.23|13.52|12.23|13.54|12.25|13.48|12.2|0
1762367400000|2025-11-05 18:30:00|13.53|12.24|13.52|12.23|13.55|12.26|13.49|12.21|0
1762367700000|2025-11-05 18:35:00|13.53|12.24|13.41|12.14|13.53|12.24|13.4|12.13|0
1762368000000|2025-11-05 18:40:00|13.42|12.15|13.48|12.2|13.49|12.2|13.41|12.14|0
1762368300000|2025-11-05 18:45:00|13.49|12.21|13.53|12.24|13.54|12.25|13.45|12.17|0
1762368600000|2025-11-05 18:50:00|13.52|12.23|13.53|12.24|13.54|12.25|13.49|12.21|0
1762368900000|2025-11-05 18:55:00|13.54|12.25|13.53|12.24|13.56|12.27|13.5|12.21|0
1762369200000|2025-11-05 19:00:00|13.54|12.25|13.57|12.28|13.6|12.3|13.52|12.23|0
1762369500000|2025-11-05 19:05:00|13.63|12.33|13.63|12.33|13.7|12.39|13.57|12.28|0
1762369800000|2025-11-05 19:10:00|13.62|12.32|13.63|12.33|13.65|12.35|13.58|12.29|0
1762370100000|2025-11-05 19:15:00|13.64|12.34|13.54|12.25|13.64|12.34|13.51|12.22|0
1762370400000|2025-11-05 19:20:00|13.58|12.28|13.52|12.23|13.61|12.31|13.52|12.23|0
1762370700000|2025-11-05 19:25:00|13.53|12.24|13.58|12.29|13.6|12.3|13.52|12.23|0
1762371000000|2025-11-05 19:30:00|13.59|12.28|13.53|12.25|13.6|12.3|13.51|12.22|0
1762371300000|2025-11-05 19:35:00|13.54|12.24|13.53|12.24|13.54|12.25|13.52|12.23|0
1762371600000|2025-11-05 19:40:00|13.54|12.25|13.53|12.24|13.55|12.26|13.52|12.23|0
1762371900000|2025-11-05 19:45:00|13.52|12.23|13.53|12.24|13.55|12.26|13.51|12.22|0
1762372200000|2025-11-05 19:50:00|13.58|12.29|13.54|12.25|13.58|12.29|13.5|12.21|0
1762372500000|2025-11-05 19:55:00|13.53|12.24|13.54|12.25|13.58|12.29|13.51|12.23|0
1762372800000|2025-11-05 20:00:00|13.53|12.24|13.53|12.24|13.54|12.25|13.5|12.22|0
1762373100000|2025-11-05 20:05:00|13.52|12.23|13.52|12.23|13.55|12.26|13.51|12.22|0
1762373400000|2025-11-05 20:10:00|13.47|12.24|13.47|12.19|13.49|12.24|13.42|12.14|0
1762373700000|2025-11-05 20:15:00|13.48|12.18|13.53|12.24|13.54|12.25|13.46|12.18|0
1762374000000|2025-11-05 20:20:00|13.54|12.25|13.53|12.24|13.55|12.26|13.5|12.22|0
1762374300000|2025-11-05 20:25:00|13.52|12.25|13.58|12.29|13.6|12.31|13.52|12.25|0
1762374600000|2025-11-05 20:30:00|13.57|12.28|13.68|12.38|13.7|12.39|13.57|12.28|0
1762374900000|2025-11-05 20:35:00|13.67|12.37|13.63|12.33|13.67|12.37|13.59|12.3|0
1762375200000|2025-11-05 20:40:00|13.62|12.32|13.7|12.4|13.75|12.44|13.6|12.3|0
1762375500000|2025-11-05 20:45:00|13.71|12.38|13.74|12.43|13.76|12.45|13.66|12.36|0
1762375800000|2025-11-05 20:50:00|13.76|12.45|13.73|12.42|13.84|12.52|13.71|12.41|0
1762376100000|2025-11-05 20:55:00|13.74|12.43|13.99|12.66|14.09|12.75|13.74|12.43|0
1762376400000|2025-11-05 21:00:00|13.97|12.64|13.98|12.65|14.13|12.78|13.96|12.63|0
1762376700000|2025-11-05 21:05:00|13.94|12.62|14.05|12.71|14.07|12.73|13.91|12.59|0
1762377000000|2025-11-05 21:10:00|14.06|12.72|14.15|12.8|14.16|12.82|14.04|12.71|0
1762377300000|2025-11-05 21:15:00|14.17|12.82|13.99|12.66|14.17|12.82|13.98|12.65|0
1762377600000|2025-11-05 21:20:00|13.98|12.65|13.98|12.65|14.06|12.72|13.97|12.64|0
1762377900000|2025-11-05 21:25:00|13.97|12.64|13.98|12.64|14.01|12.67|13.97|12.64|0
1762378200000|2025-11-05 21:30:00|13.97|12.63|14|12.66|14|12.67|13.96|12.63|0
1762378500000|2025-11-05 21:35:00|13.99|12.65|14|12.66|14.01|12.67|13.97|12.64|0
1762378800000|2025-11-05 21:40:00|13.99|12.67|13.98|12.65|14|12.67|13.98|12.65|0
1762379100000|2025-11-05 21:45:00|13.99|12.66|13.99|12.66|14|12.66|13.98|12.65|0
1762379400000|2025-11-05 21:50:00|13.98|12.65|13.99|12.66|14.01|12.67|13.98|12.65|0
1762379700000|2025-11-05 21:55:00|14.07|12.57|14.1|12.6|14.1|12.6|14.05|12.55|0
1762380000000|2025-11-05 22:00:00|14.09|12.59|14.07|12.57|14.09|12.59|14.07|12.57|0
1762380300000|2025-11-05 22:05:00|14.06|12.56|14.07|12.57|14.07|12.57|14.06|12.56|0
1762380600000|2025-11-05 22:10:00|14.06|12.56|14.07|12.57|14.07|12.57|14.06|12.56|0
1762381200000|2025-11-05 22:20:00|14.08|12.58|14.08|12.58|14.09|12.59|14.07|12.57|0
1762381500000|2025-11-05 22:25:00|14.07|12.57|14.08|12.58|14.08|12.58|14.07|12.57|0
1762381800000|2025-11-05 22:30:00|14.07|12.57|14.09|12.59|14.11|12.61|14.07|12.57|0
1762382100000|2025-11-05 22:35:00|14.1|12.6|14.09|12.59|14.1|12.6|14.09|12.59|0
1762382400000|2025-11-05 22:40:00|14.08|12.58|14.08|12.58|14.09|12.59|14.07|12.57|0
1762382700000|2025-11-05 22:45:00|14.07|12.57|14.08|12.58|14.09|12.59|14.06|12.56|0
1762383000000|2025-11-05 22:50:00|14.06|12.56|14.06|12.56|14.08|12.58|14.05|12.55|0
1762383300000|2025-11-05 22:55:00|14.05|12.55|14.05|12.55|14.06|12.56|14.05|12.55|0
1762383600000|2025-11-05 23:00:00|14.03|12.53|14.16|12.66|14.16|12.66|14.03|12.53|0
1762383900000|2025-11-05 23:05:00|14.17|12.67|14.17|12.67|14.2|12.7|14.15|12.65|0
1762384200000|2025-11-05 23:10:00|14.16|12.66|14.1|12.6|14.16|12.66|14.09|12.59|0
1762384500000|2025-11-05 23:15:00|14.09|12.59|14.09|12.59|14.1|12.6|14.05|12.55|0
1762384800000|2025-11-05 23:20:00|14.1|12.6|14.15|12.65|14.15|12.65|14.08|12.58|0
1762385100000|2025-11-05 23:25:00|14.16|12.66|14.09|12.59|14.17|12.67|14.07|12.57|0
1762385400000|2025-11-05 23:30:00|14.1|12.6|14.09|12.59|14.1|12.6|14.06|12.56|0
1762385700000|2025-11-05 23:35:00|14.08|12.58|14.06|12.56|14.11|12.61|14.06|12.56|0
1762386000000|2025-11-05 23:40:00|14.07|12.57|13.95|12.45|14.07|12.57|13.95|12.45|0
1762386300000|2025-11-05 23:45:00|13.97|12.47|13.99|12.49|14|12.5|13.95|12.45|0
1762386600000|2025-11-05 23:50:00|14|12.5|13.98|12.48|14.04|12.54|13.96|12.46|0
1762386900000|2025-11-05 23:55:00|13.97|12.47|13.93|12.43|13.98|12.48|13.92|12.42|0
1762387200000|2025-11-06 00:00:00|13.94|12.44|13.99|12.49|14.04|12.54|13.94|12.44|0
1762387500000|2025-11-06 00:05:00|14|12.5|14.04|12.54|14.07|12.57|13.99|12.49|0
1762387800000|2025-11-06 00:10:00|14.03|12.53|14.12|12.62|14.15|12.65|14.03|12.53|0
1762388100000|2025-11-06 00:15:00|14.11|12.61|14.12|12.62|14.15|12.65|14.09|12.59|0
1762388400000|2025-11-06 00:20:00|14.11|12.61|14.27|12.77|14.27|12.77|14.1|12.6|0
1762388700000|2025-11-06 00:25:00|14.26|12.76|14.3|12.8|14.39|12.89|14.26|12.76|0
1762389000000|2025-11-06 00:30:00|14.29|12.79|14.29|12.79|14.3|12.8|14.23|12.73|0
1762389300000|2025-11-06 00:35:00|14.28|12.78|14.15|12.65|14.29|12.79|14.15|12.65|0
1762389600000|2025-11-06 00:40:00|14.16|12.66|14.2|12.7|14.21|12.71|14.15|12.65|0
1762389900000|2025-11-06 00:45:00|14.19|12.69|14.2|12.7|14.23|12.73|14.19|12.69|0
1762390200000|2025-11-06 00:50:00|14.21|12.71|14.21|12.71|14.25|12.75|14.18|12.68|0
1762390500000|2025-11-06 00:55:00|14.2|12.7|14.18|12.68|14.21|12.71|14.14|12.64|0
1762390800000|2025-11-06 01:00:00|14.19|12.69|14.28|12.78|14.3|12.8|14.19|12.69|0
1762391100000|2025-11-06 01:05:00|14.29|12.79|14.34|12.84|14.36|12.86|14.24|12.74|0
1762391400000|2025-11-06 01:10:00|14.33|12.83|14.26|12.76|14.37|12.87|14.26|12.76|0
1762391700000|2025-11-06 01:15:00|14.25|12.75|14.27|12.91|14.28|12.92|14.21|12.71|0
1762392000000|2025-11-06 01:20:00|14.25|12.89|14.24|12.89|14.29|12.92|14.23|12.88|0
1762392300000|2025-11-06 01:25:00|14.26|12.9|14.45|13.07|14.46|13.09|14.24|12.88|0
1762392600000|2025-11-06 01:30:00|14.44|13.06|14.4|13.03|14.48|13.1|14.37|13.01|0
1762392900000|2025-11-06 01:35:00|14.41|13.04|14.4|13.03|14.44|13.06|14.38|13.01|0
1762393200000|2025-11-06 01:40:00|14.41|13.04|14.22|12.87|14.41|13.04|14.22|12.87|0
1762393500000|2025-11-06 01:45:00|14.23|12.88|14.24|12.88|14.27|12.91|14.21|12.86|0
1762393800000|2025-11-06 01:50:00|14.25|12.89|14.28|12.92|14.32|12.95|14.22|12.86|0
1762394100000|2025-11-06 01:55:00|14.29|12.93|14.28|12.92|14.31|12.95|14.26|12.9|0
1762394400000|2025-11-06 02:00:00|14.29|12.93|14.28|12.92|14.32|12.95|14.27|12.91|0
1762394700000|2025-11-06 02:05:00|14.29|12.93|14.28|12.92|14.31|12.95|14.28|12.92|0
1762395000000|2025-11-06 02:10:00|14.27|12.91|14.34|12.98|14.36|13|14.27|12.91|0
1762395300000|2025-11-06 02:15:00|14.35|12.99|14.3|12.94|14.36|12.99|14.29|12.93|0
1762395600000|2025-11-06 02:20:00|14.31|12.93|14.29|12.93|14.32|12.96|14.27|12.92|0
1762395900000|2025-11-06 02:25:00|14.3|12.94|14.29|12.93|14.32|12.96|14.27|12.91|0
1762396200000|2025-11-06 02:30:00|14.28|12.92|14.3|12.94|14.32|12.96|14.26|12.91|0
1762396500000|2025-11-06 02:35:00|14.29|12.93|14.19|12.84|14.32|12.95|14.18|12.83|0
1762396800000|2025-11-06 02:40:00|14.18|12.83|14.09|12.75|14.2|12.85|14.08|12.74|0
1762397100000|2025-11-06 02:45:00|14.08|12.74|14.08|12.74|14.11|12.77|14.06|12.72|0
1762397400000|2025-11-06 02:50:00|14.07|12.73|14.09|12.75|14.11|12.76|14.07|12.73|0
1762397700000|2025-11-06 02:55:00|14.1|12.76|14.09|12.75|14.11|12.77|14.07|12.73|0
1762398000000|2025-11-06 03:00:00|14.08|12.74|14.09|12.75|14.11|12.76|14.07|12.73|0
1762398300000|2025-11-06 03:05:00|14.08|12.74|14.04|12.7|14.11|12.76|14.04|12.7|0
1762398600000|2025-11-06 03:10:00|14.05|12.71|14.04|12.71|14.05|12.71|14.03|12.69|0
1762398900000|2025-11-06 03:15:00|14.03|12.7|13.99|12.66|14.03|12.7|13.97|12.64|0
1762399200000|2025-11-06 03:20:00|14|12.67|13.99|12.66|14.01|12.67|13.97|12.64|0
1762399500000|2025-11-06 03:25:00|14|12.67|13.97|12.64|14|12.67|13.97|12.64|0
1762399800000|2025-11-06 03:30:00|13.99|12.65|14.05|12.71|14.08|12.74|13.98|12.64|0
1762400100000|2025-11-06 03:35:00|14.06|12.72|14.04|12.71|14.08|12.74|14.03|12.69|0
1762400400000|2025-11-06 03:40:00|14.03|12.7|14.04|12.7|14.06|12.72|14.02|12.68|0
1762400700000|2025-11-06 03:45:00|14.03|12.69|14.04|12.7|14.07|12.73|14.02|12.69|0
1762401000000|2025-11-06 03:50:00|14.03|12.69|13.99|12.66|14.03|12.69|13.92|12.59|0
1762401300000|2025-11-06 03:55:00|14|12.65|14.02|12.68|14.11|12.77|13.99|12.65|0
1762401600000|2025-11-06 04:00:00|14.03|12.69|14.04|12.7|14.06|12.72|14.01|12.68|0
1762401900000|2025-11-06 04:05:00|14.05|12.71|14.04|12.71|14.06|12.72|14.02|12.68|0
1762402200000|2025-11-06 04:10:00|14.05|12.72|14.02|12.69|14.05|12.72|14.01|12.68|0
1762402500000|2025-11-06 04:15:00|14.03|12.7|13.93|12.6|14.03|12.7|13.92|12.59|0
1762402800000|2025-11-06 04:20:00|13.92|12.59|13.93|12.6|13.96|12.63|13.92|12.59|0
1762403100000|2025-11-06 04:25:00|13.92|12.61|13.94|12.61|13.95|12.63|13.91|12.59|0
1762403400000|2025-11-06 04:30:00|13.95|12.62|13.93|12.61|13.95|12.62|13.92|12.59|0
1762403700000|2025-11-06 04:35:00|13.92|12.6|13.94|12.61|13.96|12.63|13.92|12.59|0
1762404000000|2025-11-06 04:40:00|13.95|12.62|13.92|12.59|13.96|12.63|13.92|12.59|0
1762404300000|2025-11-06 04:45:00|13.93|12.6|13.93|12.6|13.98|12.65|13.91|12.59|0
1762404600000|2025-11-06 04:50:00|13.92|12.61|13.92|12.6|13.96|12.63|13.92|12.59|0
1762404900000|2025-11-06 04:55:00|13.93|12.61|13.91|12.59|13.94|12.61|13.91|12.58|0
1762405200000|2025-11-06 05:00:00|14.06|12.72|13.93|12.6|14.06|12.72|13.89|12.57|0
1762405500000|2025-11-06 05:05:00|13.94|12.61|13.94|12.61|13.95|12.62|13.91|12.59|0
1762405800000|2025-11-06 05:10:00|13.95|12.62|13.92|12.6|13.96|12.63|13.92|12.59|0
1762406100000|2025-11-06 05:15:00|13.91|12.59|13.89|12.57|13.95|12.62|13.89|12.57|0
1762406400000|2025-11-06 05:20:00|13.9|12.58|13.93|12.6|13.94|12.62|13.89|12.57|0
1762406700000|2025-11-06 05:25:00|13.94|12.61|13.92|12.6|13.95|12.62|13.9|12.57|0
1762407000000|2025-11-06 05:30:00|13.93|12.59|13.94|12.61|13.95|12.62|13.91|12.58|0
1762407300000|2025-11-06 05:35:00|13.93|12.62|13.94|12.61|13.96|12.63|13.92|12.6|0
1762407600000|2025-11-06 05:40:00|13.95|12.62|13.98|12.65|13.99|12.66|13.9|12.58|0
1762407900000|2025-11-06 05:45:00|13.99|12.66|13.99|12.66|14|12.67|13.95|12.62|0
1762408200000|2025-11-06 05:50:00|13.98|12.65|13.99|12.65|14.01|12.67|13.96|12.63|0
1762408500000|2025-11-06 05:55:00|13.98|12.64|14.03|12.69|14.04|12.7|13.97|12.64|0
1762408800000|2025-11-06 06:00:00|14.04|12.7|13.99|12.66|14.05|12.71|13.97|12.64|0
1762409100000|2025-11-06 06:05:00|13.98|12.65|13.99|12.66|14|12.67|13.97|12.64|0
1762409400000|2025-11-06 06:10:00|14|12.65|13.98|12.65|14|12.66|13.96|12.63|0
1762409700000|2025-11-06 06:15:00|13.97|12.64|13.98|12.65|14|12.67|13.96|12.63|0
1762410000000|2025-11-06 06:20:00|14|12.66|13.98|12.64|14|12.67|13.98|12.64|0
1762410300000|2025-11-06 06:25:00|13.97|12.65|14.14|12.79|14.15|12.81|13.97|12.64|0
1762410600000|2025-11-06 06:30:00|14.15|12.8|14.14|12.79|14.17|12.82|14.11|12.77|0
1762410900000|2025-11-06 06:35:00|14.13|12.8|14.13|12.79|14.16|12.81|14.11|12.77|0
1762411200000|2025-11-06 06:40:00|14.14|12.8|14.13|12.79|14.16|12.81|14.11|12.77|0
1762411500000|2025-11-06 06:45:00|14.14|12.8|14.14|12.79|14.17|12.82|14.11|12.76|0
1762411800000|2025-11-06 06:50:00|14.13|12.8|14.14|12.79|14.16|12.81|14.13|12.78|0
1762412100000|2025-11-06 06:55:00|14.13|12.78|14.13|12.78|14.16|12.81|14.12|12.77|0
1762412400000|2025-11-06 07:00:00|14.12|12.79|14.19|12.84|14.21|12.86|14.12|12.78|0
1762412700000|2025-11-06 07:05:00|14.2|12.85|14.2|12.85|14.2|12.85|14.17|12.82|0
1762413000000|2025-11-06 07:10:00|14.19|12.84|14.18|12.83|14.2|12.85|14.18|12.83|0
1762413300000|2025-11-06 07:15:00|14.17|12.82|14.2|12.85|14.22|12.87|14.17|12.82|0
1762413600000|2025-11-06 07:20:00|14.19|12.84|14.18|12.83|14.21|12.85|14.16|12.81|0
1762413900000|2025-11-06 07:25:00|14.19|12.84|14.09|12.75|14.19|12.84|14.08|12.73|0
1762414200000|2025-11-06 07:30:00|14.1|12.76|14.27|12.91|14.28|12.92|14.07|12.73|0
1762414500000|2025-11-06 07:35:00|14.26|12.89|14.25|12.9|14.27|12.9|14.22|12.87|0
1762414800000|2025-11-06 07:40:00|14.26|12.89|14.28|12.92|14.31|12.95|14.23|12.88|0
1762415100000|2025-11-06 07:45:00|14.27|12.91|14.19|12.84|14.31|12.94|14.16|12.81|0
1762415400000|2025-11-06 07:50:00|14.18|12.83|14.31|12.95|14.32|12.96|14.18|12.83|0
1762415700000|2025-11-06 07:55:00|14.35|12.94|14.31|12.94|14.37|13|14.29|12.93|0
1762416000000|2025-11-06 08:00:00|14.32|12.95|14.42|13.05|14.43|13.06|14.27|12.91|0
1762416300000|2025-11-06 08:05:00|14.41|13.04|14.32|12.96|14.43|13.05|14.32|12.95|0
1762416600000|2025-11-06 08:10:00|14.33|12.97|14.28|12.92|14.35|12.98|14.26|12.9|0
1762416900000|2025-11-06 08:15:00|14.27|12.91|14.36|12.99|14.37|13.01|14.27|12.91|0
1762417200000|2025-11-06 08:20:00|14.35|12.98|14.35|12.98|14.38|13.01|14.32|12.96|0
1762417500000|2025-11-06 08:25:00|14.36|12.99|14.34|12.97|14.37|13|14.3|12.93|0
1762417800000|2025-11-06 08:30:00|14.32|12.96|14.36|12.99|14.39|13.02|14.31|12.95|0
1762418100000|2025-11-06 08:35:00|14.37|13|14.33|12.97|14.37|13|14.32|12.96|0
1762418400000|2025-11-06 08:40:00|14.32|12.96|14.34|12.98|14.37|13|14.32|12.96|0
1762418700000|2025-11-06 08:45:00|14.35|12.97|14.29|12.93|14.37|13|14.27|12.91|0
1762419000000|2025-11-06 08:50:00|14.28|12.92|14.23|12.88|14.28|12.92|14.21|12.86|0
1762419300000|2025-11-06 08:55:00|14.24|12.89|14.25|12.89|14.26|12.9|14.19|12.84|0
1762419600000|2025-11-06 09:00:00|14.24|12.88|14.17|12.82|14.26|12.9|14.15|12.81|0
1762419900000|2025-11-06 09:05:00|14.18|12.83|14.08|12.74|14.18|12.83|14.06|12.72|0
1762420200000|2025-11-06 09:10:00|14.07|12.73|14.07|12.73|14.11|12.76|14.06|12.72|0
1762420500000|2025-11-06 09:15:00|14.08|12.74|13.98|12.65|14.08|12.74|13.96|12.63|0
1762420800000|2025-11-06 09:20:00|13.99|12.66|13.97|12.64|14|12.66|13.96|12.63|0
1762421100000|2025-11-06 09:25:00|13.98|12.65|13.93|12.61|14|12.67|13.92|12.6|0
1762421400000|2025-11-06 09:30:00|13.94|12.62|13.94|12.61|13.95|12.62|13.91|12.58|0
1762421700000|2025-11-06 09:35:00|13.93|12.6|13.94|12.61|13.95|12.62|13.92|12.59|0
1762422000000|2025-11-06 09:40:00|13.95|12.62|13.98|12.65|14|12.67|13.92|12.6|0
1762422300000|2025-11-06 09:45:00|13.97|12.64|13.93|12.6|13.97|12.64|13.9|12.58|0
1762422600000|2025-11-06 09:50:00|13.94|12.61|13.94|12.61|13.94|12.61|13.92|12.59|0
1762422900000|2025-11-06 09:55:00|13.93|12.62|13.93|12.61|13.98|12.64|13.92|12.59|0
1762423200000|2025-11-06 10:00:00|13.92|12.6|13.92|12.6|13.96|12.63|13.91|12.59|0
1762423500000|2025-11-06 10:05:00|13.93|12.61|13.93|12.6|13.95|12.62|13.92|12.59|0
1762423800000|2025-11-06 10:10:00|13.92|12.59|13.88|12.56|13.94|12.61|13.88|12.55|0
1762424100000|2025-11-06 10:15:00|13.89|12.57|13.87|12.55|13.94|12.61|13.87|12.55|0
1762424400000|2025-11-06 10:20:00|13.88|12.56|13.82|12.5|13.89|12.56|13.82|12.5|0
1762424700000|2025-11-06 10:25:00|13.83|12.51|13.73|12.42|13.84|12.52|13.7|12.4|0
1762425000000|2025-11-06 10:30:00|13.74|12.43|13.73|12.42|13.75|12.44|13.69|12.39|0
1762425300000|2025-11-06 10:35:00|13.72|12.43|13.74|12.43|13.76|12.45|13.71|12.41|0
1762425600000|2025-11-06 10:40:00|13.73|12.42|13.73|12.42|13.74|12.43|13.7|12.4|0
1762425900000|2025-11-06 10:45:00|13.74|12.43|13.78|12.47|13.79|12.48|13.71|12.4|0
1762426200000|2025-11-06 10:50:00|13.79|12.48|13.73|12.42|13.8|12.48|13.7|12.4|0
1762426500000|2025-11-06 10:55:00|13.72|12.43|13.72|12.41|13.74|12.44|13.71|12.41|0
1762426800000|2025-11-06 11:00:00|13.73|12.42|13.73|12.42|13.78|12.47|13.71|12.4|0
1762427100000|2025-11-06 11:05:00|13.72|12.41|13.72|12.42|13.78|12.47|13.7|12.39|0
1762427400000|2025-11-06 11:10:00|13.73|12.43|13.72|12.41|13.79|12.47|13.71|12.4|0
1762427700000|2025-11-06 11:15:00|13.73|12.42|13.71|12.41|13.79|12.47|13.71|12.4|0
1762428000000|2025-11-06 11:20:00|13.7|12.4|13.73|12.42|13.74|12.43|13.7|12.4|0
1762428300000|2025-11-06 11:25:00|13.72|12.41|13.71|12.41|13.75|12.44|13.7|12.4|0
1762428600000|2025-11-06 11:30:00|13.7|12.4|13.71|12.41|13.78|12.47|13.65|12.35|0
1762428900000|2025-11-06 11:35:00|13.73|12.42|13.72|12.41|13.74|12.43|13.7|12.39|0
1762429200000|2025-11-06 11:40:00|13.73|12.42|13.64|12.34|13.73|12.42|13.62|12.32|0
1762429500000|2025-11-06 11:45:00|13.62|12.33|13.66|12.36|13.69|12.39|13.6|12.31|0
1762429800000|2025-11-06 11:50:00|13.67|12.37|13.68|12.37|13.68|12.38|13.65|12.35|0
1762430100000|2025-11-06 11:55:00|13.67|12.38|13.66|12.36|13.7|12.39|13.66|12.36|0
1762430400000|2025-11-06 12:00:00|13.67|12.37|13.68|12.38|13.73|12.42|13.63|12.33|0
1762430700000|2025-11-06 12:05:00|13.67|12.37|13.57|12.28|13.67|12.37|13.54|12.25|0
1762431000000|2025-11-06 12:10:00|13.56|12.27|13.57|12.28|13.6|12.31|13.55|12.26|0
1762431300000|2025-11-06 12:15:00|13.56|12.27|13.57|12.28|13.6|12.31|13.55|12.26|0
1762431600000|2025-11-06 12:20:00|13.56|12.27|13.51|12.23|13.59|12.29|13.51|12.23|0
1762431900000|2025-11-06 12:25:00|13.52|12.22|13.61|12.31|13.64|12.34|13.52|12.22|0
1762432200000|2025-11-06 12:30:00|13.62|12.32|13.62|12.32|13.64|12.34|13.6|12.3|0
1762432500000|2025-11-06 12:35:00|13.61|12.31|13.57|12.28|13.61|12.31|13.56|12.27|0
1762432800000|2025-11-06 12:40:00|13.56|12.27|13.51|12.22|13.59|12.29|13.5|12.21|0
1762433100000|2025-11-06 12:45:00|13.5|12.21|13.52|12.23|13.53|12.24|13.5|12.21|0
1762433400000|2025-11-06 12:50:00|13.51|12.22|13.51|12.22|13.54|12.25|13.5|12.21|0
1762433700000|2025-11-06 12:55:00|13.52|12.23|13.52|12.23|13.53|12.24|13.5|12.21|0
1762434000000|2025-11-06 13:00:00|13.51|12.22|13.53|12.24|13.61|12.31|12.86|11.63|0
1762434300000|2025-11-06 13:05:00|13.51|12.23|13.5|12.22|13.53|12.24|13.49|12.21|0
1762434600000|2025-11-06 13:10:00|13.51|12.21|13.51|12.22|13.53|12.24|13.49|12.21|0
1762434900000|2025-11-06 13:15:00|13.52|12.23|13.46|12.18|13.52|12.24|13.45|12.17|0
1762435200000|2025-11-06 13:20:00|13.45|12.17|13.46|12.18|13.47|12.19|13.44|12.16|0
1762435500000|2025-11-06 13:25:00|13.4|12.13|13.45|12.17|13.46|12.18|13.39|12.11|0
1762435800000|2025-11-06 13:30:00|13.4|12.12|13.4|12.13|13.42|12.14|13.35|12.08|0
1762436100000|2025-11-06 13:35:00|13.41|12.12|13.45|12.17|13.47|12.18|13.39|12.12|0
1762436400000|2025-11-06 13:40:00|13.44|12.16|13.45|12.17|13.49|12.2|13.44|12.16|0
1762436700000|2025-11-06 13:45:00|13.44|12.16|13.53|12.24|13.53|12.24|13.44|12.16|0
1762437000000|2025-11-06 13:50:00|13.52|12.23|13.51|12.23|13.54|12.25|13.5|12.21|0
1762437300000|2025-11-06 13:55:00|13.52|12.22|13.61|12.32|13.64|12.34|13.51|12.22|0
1762437600000|2025-11-06 14:00:00|13.6|12.31|13.68|12.38|13.68|12.38|13.55|12.26|0
1762437900000|2025-11-06 14:05:00|13.67|12.37|13.94|12.61|13.94|12.61|13.67|12.37|0
1762438200000|2025-11-06 14:10:00|13.93|12.6|13.89|12.57|13.95|12.62|13.85|12.53|0
1762438500000|2025-11-06 14:15:00|13.88|12.56|13.83|12.51|13.91|12.59|13.79|12.48|0
1762438800000|2025-11-06 14:20:00|13.84|12.52|14.05|12.55|14.05|12.64|13.8|12.49|0
1762439100000|2025-11-06 14:25:00|14.04|12.54|14.08|12.58|14.11|12.61|14|12.5|0
1762439400000|2025-11-06 14:30:00|14.01|12.67|13.96|12.63|14.06|12.72|13.86|12.54|0
1762439700000|2025-11-06 14:35:00|13.97|12.64|13.95|12.62|14.04|12.7|13.86|12.54|0
1762440000000|2025-11-06 14:40:00|13.96|12.63|14.18|12.83|14.26|12.9|13.96|12.63|0
1762440300000|2025-11-06 14:45:00|14.19|12.82|14.01|12.68|14.19|12.82|13.91|12.58|0
1762440600000|2025-11-06 14:50:00|14.02|12.69|14.41|13.04|14.41|13.04|13.97|12.64|0
1762440900000|2025-11-06 14:55:00|14.4|13.03|14.57|13.18|14.6|13.21|14.33|12.97|0
1762441200000|2025-11-06 15:00:00|14.58|13.19|15.02|13.59|15.05|13.62|14.58|13.19|0
1762441500000|2025-11-06 15:05:00|15.03|13.6|14.93|13.51|15.03|13.6|14.82|13.41|0
1762441800000|2025-11-06 15:10:00|14.94|13.52|14.95|13.53|14.98|13.55|14.67|13.28|0
1762442100000|2025-11-06 15:15:00|14.96|13.52|14.62|13.23|15.07|13.64|14.58|13.19|0
1762442400000|2025-11-06 15:20:00|14.61|13.22|14.45|13.07|14.61|13.22|14.37|13|0
1762442700000|2025-11-06 15:25:00|14.44|13.08|14.55|13.16|14.57|13.18|14.36|12.99|0
1762443000000|2025-11-06 15:30:00|14.53|13.17|14.96|13.53|15.02|13.59|14.53|13.15|0
1762443300000|2025-11-06 15:35:00|14.97|13.54|15.48|14.01|15.52|14.04|14.97|13.54|0
1762443600000|2025-11-06 15:40:00|15.49|13.99|15.79|14.28|15.81|14.31|15.46|13.99|0
1762443900000|2025-11-06 15:45:00|15.78|14.29|15.78|14.28|15.83|14.32|15.58|14.09|0
1762444200000|2025-11-06 15:50:00|15.79|14.27|15.75|14.25|15.84|14.33|15.64|14.15|0
1762444500000|2025-11-06 15:55:00|15.76|14.26|15.93|14.41|15.94|14.42|15.64|14.15|0
1762444800000|2025-11-06 16:00:00|15.92|14.4|15.79|14.28|15.98|14.46|15.7|14.21|0
1762445100000|2025-11-06 16:05:00|15.77|14.27|15.67|14.18|15.78|14.28|15.58|14.1|0
1762445400000|2025-11-06 16:10:00|15.64|14.15|15.53|14.05|15.75|14.25|15.53|14.05|0
1762445700000|2025-11-06 16:15:00|15.54|14.06|15.72|14.22|15.74|14.24|15.45|13.98|0
1762446000000|2025-11-06 16:20:00|15.71|14.15|15.74|14.24|15.82|14.31|15.52|14.04|0
1762446300000|2025-11-06 16:25:00|15.75|14.25|15.48|14.01|15.87|14.36|15.47|14|0
1762446600000|2025-11-06 16:30:00|15.49|14.02|15.53|14.05|15.65|14.16|15.48|14|0
1762446900000|2025-11-06 16:35:00|15.58|14.1|15.78|14.28|15.84|14.33|15.58|14.1|0
1762447200000|2025-11-06 16:40:00|15.79|14.29|15.9|14.38|16.08|14.55|15.77|14.27|0
1762447500000|2025-11-06 16:45:00|15.91|14.39|15.97|14.45|16.02|14.5|15.88|14.37|0
1762447800000|2025-11-06 16:50:00|15.98|14.46|15.69|14.2|16.01|14.49|15.57|14.09|0
1762448100000|2025-11-06 16:55:00|15.68|14.19|16.07|14.54|16.1|14.57|15.68|14.19|0
1762448400000|2025-11-06 17:00:00|16.03|14.5|15.77|14.27|16.03|14.5|15.73|14.23|0
1762448700000|2025-11-06 17:05:00|15.78|14.28|15.61|14.12|15.82|14.31|15.6|14.12|0
1762449000000|2025-11-06 17:10:00|15.62|14.13|15.71|14.21|15.72|14.22|15.46|13.99|0
1762449300000|2025-11-06 17:15:00|15.72|14.22|15.76|14.26|15.86|14.35|15.69|14.2|0
1762449600000|2025-11-06 17:20:00|15.78|14.27|16.02|14.5|16.08|14.55|15.77|14.27|0
1762449900000|2025-11-06 17:25:00|16.03|14.52|15.95|14.43|16.23|14.68|15.95|14.43|0
1762450200000|2025-11-06 17:30:00|15.96|14.44|15.78|14.28|16.02|14.5|15.72|14.22|0
1762450500000|2025-11-06 17:35:00|15.79|14.29|15.78|14.27|15.81|14.3|15.68|14.19|0
1762450800000|2025-11-06 17:40:00|15.77|14.28|15.56|14.08|15.82|14.31|15.55|14.07|0
1762451100000|2025-11-06 17:45:00|15.57|14.09|15.49|14.01|15.57|14.09|15.4|13.93|0
1762451400000|2025-11-06 17:50:00|15.48|14|15.31|13.85|15.49|14.01|15.31|13.85|0
1762451700000|2025-11-06 17:55:00|15.32|13.86|15.34|13.88|15.41|13.95|15.23|13.78|0
1762452000000|2025-11-06 18:00:00|15.37|13.9|15.58|14.09|15.58|14.1|15.31|13.85|0
1762452300000|2025-11-06 18:05:00|15.59|14.1|15.98|14.46|15.99|14.47|15.58|14.09|0
1762452600000|2025-11-06 18:10:00|15.99|14.47|15.87|14.36|16.02|14.5|15.87|14.36|0
1762452900000|2025-11-06 18:15:00|15.88|14.37|15.89|14.37|15.95|14.44|15.84|14.33|0
1762453200000|2025-11-06 18:20:00|15.88|14.38|15.73|14.23|15.99|14.47|15.73|14.23|0
1762453500000|2025-11-06 18:25:00|15.71|14.21|15.56|14.08|15.71|14.21|15.53|14.05|0
1762453800000|2025-11-06 18:30:00|15.57|14.07|15.47|13.99|15.59|14.1|15.44|13.97|0
1762454100000|2025-11-06 18:35:00|15.46|13.98|15.34|13.88|15.54|14.06|15.31|13.85|0
1762454400000|2025-11-06 18:40:00|15.33|13.87|15.32|13.86|15.36|13.89|15.21|13.77|0
1762454700000|2025-11-06 18:45:00|15.33|13.87|15.36|13.9|15.46|13.98|15.26|13.8|0
1762455000000|2025-11-06 18:50:00|15.38|13.89|15.3|13.85|15.4|13.93|15.29|13.83|0
1762455300000|2025-11-06 18:55:00|15.31|13.83|15.42|13.96|15.49|14.02|15.24|13.79|0
1762455600000|2025-11-06 19:00:00|15.44|13.97|15.22|13.77|15.47|14|15.22|13.77|0
1762455900000|2025-11-06 19:05:00|15.23|13.78|15.15|13.7|15.23|13.78|14.99|13.57|0
1762456200000|2025-11-06 19:10:00|15.14|13.68|15|13.57|15.18|13.74|14.95|13.53|0
1762456500000|2025-11-06 19:15:00|14.99|13.56|15.06|13.63|15.15|13.71|14.97|13.55|0
1762456800000|2025-11-06 19:20:00|15.07|13.64|14.96|13.54|15.14|13.69|14.95|13.52|0
1762457100000|2025-11-06 19:25:00|14.95|13.53|14.86|13.44|14.98|13.55|14.82|13.41|0
1762457400000|2025-11-06 19:30:00|14.87|13.45|14.8|13.39|14.92|13.5|14.68|13.28|0
1762457700000|2025-11-06 19:35:00|14.79|13.38|14.76|13.35|14.8|13.39|14.67|13.27|0
1762458000000|2025-11-06 19:40:00|14.78|13.36|14.9|13.48|15.03|13.6|14.74|13.34|0
1762458300000|2025-11-06 19:45:00|14.92|13.49|15|13.57|15.05|13.62|14.85|13.44|0
1762458600000|2025-11-06 19:50:00|14.99|13.56|15.05|13.62|15.16|13.72|14.95|13.53|0
1762458900000|2025-11-06 19:55:00|15.06|13.63|15.06|13.62|15.08|13.65|14.93|13.5|0
1762459200000|2025-11-06 20:00:00|15.05|13.61|15.07|13.63|15.13|13.69|15.01|13.58|0
1762459500000|2025-11-06 20:05:00|15.08|13.64|15.03|13.6|15.09|13.66|14.98|13.55|0
1762459800000|2025-11-06 20:10:00|15.04|13.61|15.07|13.64|15.08|13.65|14.93|13.5|0
1762460100000|2025-11-06 20:15:00|15.06|13.63|15|13.57|15.14|13.7|14.97|13.54|0
1762460400000|2025-11-06 20:20:00|15.01|13.58|15|13.57|15.09|13.65|14.99|13.56|0
1762460700000|2025-11-06 20:25:00|15.01|13.58|15.22|13.77|15.23|13.78|14.94|13.52|0
1762461000000|2025-11-06 20:30:00|15.21|13.76|15.1|13.67|15.27|13.82|15.08|13.64|0
1762461300000|2025-11-06 20:35:00|15.16|13.72|15.17|13.72|15.24|13.79|15.09|13.66|0
1762461600000|2025-11-06 20:40:00|15.16|13.71|15.37|13.9|15.41|13.95|15.13|13.69|0
1762461900000|2025-11-06 20:45:00|15.36|13.91|15.66|14.17|15.71|14.21|15.33|13.87|0
1762462200000|2025-11-06 20:50:00|15.59|14.11|15.62|14.13|15.71|14.21|15.55|14.07|0
1762462500000|2025-11-06 20:55:00|15.65|14.16|15.66|14.17|15.89|14.37|15.61|14.12|0
1762462800000|2025-11-06 21:00:00|15.67|14.18|15.53|14.05|15.73|14.23|15.5|14.03|0
1762463100000|2025-11-06 21:05:00|15.51|14.03|15.48|14.01|15.56|14.08|15.45|13.98|0
1762463400000|2025-11-06 21:10:00|15.52|14|15.42|13.95|15.55|14.07|15.4|13.93|0
1762463700000|2025-11-06 21:15:00|15.43|13.96|15.48|14.01|15.54|14.06|15.41|13.95|0
1762464000000|2025-11-06 21:20:00|15.47|14|15.46|13.99|15.5|14.03|15.46|13.98|0
1762464300000|2025-11-06 21:25:00|15.47|14|15.48|14.01|15.5|14.02|15.45|13.98|0
1762464600000|2025-11-06 21:30:00|15.47|14|15.38|13.91|15.48|14.01|15.34|13.88|0
1762464900000|2025-11-06 21:35:00|15.39|13.92|15.32|13.86|15.39|13.92|15.3|13.84|0
1762465200000|2025-11-06 21:40:00|15.31|13.85|15.32|13.86|15.33|13.87|15.29|13.83|0
1762465500000|2025-11-06 21:45:00|15.31|13.85|15.32|13.86|15.33|13.87|15.29|13.84|0
1762465800000|2025-11-06 21:50:00|15.33|13.87|15.26|13.8|15.35|13.89|15.25|13.8|0
1762466100000|2025-11-06 21:55:00|15.27|13.77|15.31|13.81|15.32|13.82|15.27|13.77|0
1762466400000|2025-11-06 22:00:00|15.3|13.8|15.31|13.81|15.34|13.84|15.3|13.8|0
1762466700000|2025-11-06 22:05:00|15.32|13.82|15.31|13.81|15.32|13.82|15.31|13.81|0
1762467000000|2025-11-06 22:10:00|15.32|13.82|15.32|13.82|15.32|13.82|15.3|13.8|0
1762467300000|2025-11-06 22:15:00|15.31|13.81|15.3|13.8|15.32|13.82|15.29|13.79|0
1762467600000|2025-11-06 22:20:00|15.28|13.78|15.31|13.81|15.31|13.81|15.26|13.76|0
1762467900000|2025-11-06 22:25:00|15.3|13.8|15.29|13.79|15.32|13.82|15.29|13.79|0
1762468200000|2025-11-06 22:30:00|15.3|13.8|15.31|13.81|15.31|13.81|15.29|13.79|0
1762468500000|2025-11-06 22:35:00|15.3|13.8|15.31|13.81|15.32|13.82|15.3|13.8|0
1762468800000|2025-11-06 22:40:00|15.32|13.82|15.3|13.8|15.32|13.82|15.3|13.8|0
1762469100000|2025-11-06 22:45:00|15.31|13.81|15.32|13.82|15.32|13.82|15.31|13.81|0
1762469400000|2025-11-06 22:50:00|15.31|13.81|15.31|13.81|15.32|13.82|15.3|13.8|0
1762469700000|2025-11-06 22:55:00|15.3|13.8|15.32|13.82|15.32|13.82|15.3|13.8|0
1762470000000|2025-11-06 23:00:00|15.37|13.87|15.39|13.89|15.44|13.94|15.35|13.85|0
1762470300000|2025-11-06 23:05:00|15.38|13.88|15.42|13.92|15.48|13.98|15.38|13.88|0
1762470600000|2025-11-06 23:10:00|15.43|13.93|15.45|13.95|15.46|13.96|15.38|13.88|0
1762470900000|2025-11-06 23:15:00|15.43|13.93|15.37|13.87|15.45|13.95|15.37|13.87|0
1762471200000|2025-11-06 23:20:00|15.36|13.86|15.33|13.83|15.37|13.87|15.31|13.81|0
1762471500000|2025-11-06 23:25:00|15.32|13.82|15.34|13.84|15.34|13.84|15.31|13.81|0
1762471800000|2025-11-06 23:30:00|15.33|13.83|15.35|13.85|15.37|13.87|15.32|13.82|0
1762472100000|2025-11-06 23:35:00|15.34|13.84|15.31|13.81|15.37|13.87|15.3|13.8|0
1762472400000|2025-11-06 23:40:00|15.3|13.8|15.24|13.74|15.31|13.81|15.24|13.74|0
1762472700000|2025-11-06 23:45:00|15.23|13.73|15.26|13.76|15.26|13.76|15.2|13.7|0
1762473000000|2025-11-06 23:50:00|15.27|13.77|15.24|13.74|15.28|13.78|15.23|13.73|0
1762473300000|2025-11-06 23:55:00|15.23|13.73|15.28|13.78|15.29|13.79|15.23|13.73|0
1762473600000|2025-11-07 00:00:00|15.29|13.79|15.25|13.75|15.43|13.93|15.24|13.74|0
1762473900000|2025-11-07 00:05:00|15.26|13.76|15.25|13.75|15.28|13.78|15.17|13.67|0
1762474200000|2025-11-07 00:10:00|15.26|13.76|15.31|13.81|15.36|13.86|15.25|13.75|0
1762474500000|2025-11-07 00:15:00|15.32|13.82|15.37|13.87|15.37|13.87|15.28|13.78|0
1762474800000|2025-11-07 00:20:00|15.36|13.86|15.24|13.74|15.37|13.87|15.24|13.74|0
1762475100000|2025-11-07 00:25:00|15.23|13.73|15.26|13.76|15.3|13.8|15.23|13.73|0
1762475400000|2025-11-07 00:30:00|15.25|13.75|15.18|13.68|15.27|13.77|15.18|13.68|0
1762475700000|2025-11-07 00:35:00|15.19|13.69|15.16|13.66|15.2|13.7|15.15|13.65|0
1762476000000|2025-11-07 00:40:00|15.15|13.65|15.15|13.65|15.16|13.66|15.14|13.64|0
1762476300000|2025-11-07 00:45:00|15.16|13.66|15.15|13.65|15.16|13.66|15.13|13.63|0
1762476600000|2025-11-07 00:50:00|15.16|13.66|15.14|13.64|15.18|13.68|15.13|13.63|0
1762476900000|2025-11-07 00:55:00|15.15|13.65|15.24|13.74|15.24|13.74|15.14|13.64|0
1762477200000|2025-11-07 01:00:00|15.25|13.75|15.23|13.73|15.3|13.8|15.22|13.72|0
1762477500000|2025-11-07 01:05:00|15.24|13.74|15.46|13.96|15.49|13.99|15.24|13.74|0
1762477800000|2025-11-07 01:10:00|15.45|13.95|15.34|13.84|15.45|13.95|15.33|13.83|0
1762478100000|2025-11-07 01:15:00|15.35|13.85|15.39|13.92|15.43|13.96|15.35|13.85|0
1762478400000|2025-11-07 01:20:00|15.4|13.93|15.5|14.02|15.55|14.07|15.38|13.92|0
1762478700000|2025-11-07 01:25:00|15.52|14.05|15.66|14.16|15.66|14.17|15.51|14.03|0
1762479000000|2025-11-07 01:30:00|15.64|14.17|15.8|14.3|15.81|14.3|15.52|14.04|0
1762479300000|2025-11-07 01:35:00|15.79|14.29|15.82|14.31|16.02|14.49|15.78|14.28|0
1762479600000|2025-11-07 01:40:00|15.81|14.3|15.69|14.2|15.92|14.41|15.67|14.18|0
1762479900000|2025-11-07 01:45:00|15.71|14.21|15.67|14.18|15.72|14.22|15.65|14.16|0
1762480200000|2025-11-07 01:50:00|15.66|14.17|15.66|14.17|15.77|14.27|15.64|14.15|0
1762480500000|2025-11-07 01:55:00|15.67|14.16|15.63|14.14|15.71|14.21|15.62|14.14|0
1762480800000|2025-11-07 02:00:00|15.62|14.13|15.72|14.22|15.73|14.23|15.62|14.13|0
1762481100000|2025-11-07 02:05:00|15.73|14.23|15.7|14.21|15.79|14.29|15.7|14.21|0
1762481400000|2025-11-07 02:10:00|15.69|14.2|15.81|14.3|15.82|14.31|15.69|14.19|0
1762481700000|2025-11-07 02:15:00|15.82|14.31|15.79|14.29|15.83|14.32|15.76|14.26|0
1762482000000|2025-11-07 02:20:00|15.8|14.28|15.87|14.36|15.89|14.38|15.79|14.28|0
1762482300000|2025-11-07 02:25:00|15.88|14.37|15.92|14.4|15.92|14.4|15.82|14.31|0
1762482600000|2025-11-07 02:30:00|15.91|14.39|15.7|14.2|15.91|14.4|15.57|14.08|0
1762482900000|2025-11-07 02:35:00|15.71|14.21|15.73|14.23|15.76|14.26|15.67|14.17|0
1762483200000|2025-11-07 02:40:00|15.72|14.24|15.79|14.29|15.82|14.31|15.72|14.22|0
1762483500000|2025-11-07 02:45:00|15.78|14.28|15.75|14.25|15.81|14.3|15.7|14.21|0
1762483800000|2025-11-07 02:50:00|15.74|14.24|15.73|14.23|15.77|14.27|15.71|14.22|0
1762484100000|2025-11-07 02:55:00|15.72|14.22|15.73|14.24|15.76|14.26|15.71|14.22|0
1762484400000|2025-11-07 03:00:00|15.74|14.23|15.68|14.19|15.76|14.26|15.66|14.17|0
1762484700000|2025-11-07 03:05:00|15.67|14.18|15.73|14.23|15.73|14.23|15.66|14.17|0
1762485000000|2025-11-07 03:10:00|15.72|14.22|15.77|14.27|15.83|14.32|15.72|14.22|0
1762485300000|2025-11-07 03:15:00|15.79|14.29|15.83|14.33|15.85|14.34|15.77|14.27|0
1762485600000|2025-11-07 03:20:00|15.84|14.32|15.82|14.31|15.86|14.35|15.81|14.3|0
1762485900000|2025-11-07 03:25:00|15.84|14.33|15.84|14.33|15.86|14.35|15.81|14.3|0
1762486200000|2025-11-07 03:30:00|15.85|14.34|15.83|14.32|15.88|14.37|15.8|14.29|0
1762486500000|2025-11-07 03:35:00|15.82|14.31|15.89|14.38|15.92|14.4|15.82|14.31|0
1762486800000|2025-11-07 03:40:00|15.88|14.37|15.89|14.38|15.92|14.4|15.87|14.36|0
1762487100000|2025-11-07 03:45:00|15.88|14.37|15.93|14.41|16.05|14.53|15.88|14.37|0
1762487400000|2025-11-07 03:50:00|15.92|14.4|15.94|14.42|15.97|14.45|15.91|14.4|0
1762487700000|2025-11-07 03:55:00|15.93|14.41|15.93|14.41|15.96|14.44|15.91|14.4|0
1762488000000|2025-11-07 04:00:00|15.94|14.42|16.11|14.57|16.22|14.67|15.92|14.4|0
1762488300000|2025-11-07 04:05:00|16.12|14.58|16.11|14.57|16.15|14.61|16.06|14.53|0
1762488600000|2025-11-07 04:10:00|16.1|14.56|16.09|14.56|16.12|14.59|16.08|14.55|0
1762488900000|2025-11-07 04:15:00|16.08|14.55|15.75|14.25|16.08|14.55|15.71|14.21|0
1762489200000|2025-11-07 04:20:00|15.74|14.24|15.74|14.24|15.77|14.26|15.7|14.21|0
1762489500000|2025-11-07 04:25:00|15.75|14.25|15.77|14.27|15.81|14.31|15.75|14.25|0
1762489800000|2025-11-07 04:30:00|15.78|14.28|15.79|14.29|15.82|14.31|15.75|14.25|0
1762490100000|2025-11-07 04:35:00|15.78|14.28|15.92|14.41|15.99|14.47|15.78|14.28|0
1762490400000|2025-11-07 04:40:00|15.93|14.4|15.92|14.41|15.95|14.43|15.9|14.39|0
1762490700000|2025-11-07 04:45:00|15.91|14.4|15.92|14.4|15.96|14.44|15.9|14.39|0
1762491000000|2025-11-07 04:50:00|15.91|14.41|15.76|14.26|15.94|14.42|15.74|14.24|0
1762491300000|2025-11-07 04:55:00|15.75|14.25|15.79|14.29|15.8|14.29|15.75|14.25|0
1762491600000|2025-11-07 05:00:00|15.8|14.3|15.6|14.11|15.8|14.3|15.59|14.1|0
1762491900000|2025-11-07 05:05:00|15.61|14.12|15.61|14.12|15.63|14.14|15.57|14.09|0
1762492200000|2025-11-07 05:10:00|15.62|14.13|15.58|14.1|15.63|14.14|15.57|14.09|0
1762492500000|2025-11-07 05:15:00|15.59|14.11|15.56|14.08|15.59|14.11|15.55|14.07|0
1762492800000|2025-11-07 05:20:00|15.57|14.09|15.57|14.09|15.63|14.15|15.55|14.07|0
1762493100000|2025-11-07 05:25:00|15.59|14.1|15.55|14.07|15.59|14.11|15.52|14.04|0
1762493400000|2025-11-07 05:30:00|15.56|14.08|15.57|14.09|15.6|14.11|15.55|14.07|0
1762493700000|2025-11-07 05:35:00|15.56|14.08|15.39|13.93|15.59|14.1|15.39|13.93|0
1762494000000|2025-11-07 05:40:00|15.4|13.95|15.47|13.99|15.51|14.03|15.4|13.93|0
1762494300000|2025-11-07 05:45:00|15.48|14|15.49|14.01|15.49|14.02|15.45|13.98|0
1762494600000|2025-11-07 05:50:00|15.48|14.02|15.48|14|15.49|14.02|15.45|13.98|0
1762494900000|2025-11-07 05:55:00|15.47|14.01|15.38|13.91|15.48|14.01|15.35|13.88|0
1762495200000|2025-11-07 06:00:00|15.37|13.9|15.38|13.91|15.39|13.93|15.36|13.9|0
1762495500000|2025-11-07 06:05:00|15.36|13.92|15.38|13.91|15.39|13.93|15.34|13.88|0
1762495800000|2025-11-07 06:10:00|15.39|13.92|15.38|13.91|15.4|13.93|15.34|13.88|0
1762496100000|2025-11-07 06:15:00|15.37|13.9|15.38|13.91|15.39|13.92|15.34|13.88|0
1762496400000|2025-11-07 06:20:00|15.37|13.92|15.31|13.85|15.39|13.92|15.3|13.84|0
1762496700000|2025-11-07 06:25:00|15.32|13.86|15.26|13.81|15.32|13.86|15.25|13.8|0
1762497000000|2025-11-07 06:30:00|15.27|13.82|15.33|13.87|15.34|13.88|15.27|13.82|0
1762497300000|2025-11-07 06:35:00|15.32|13.86|15.41|13.95|15.47|13.99|15.31|13.85|0
1762497600000|2025-11-07 06:40:00|15.42|13.94|15.4|13.93|15.44|13.97|15.39|13.93|0
1762497900000|2025-11-07 06:45:00|15.41|13.94|15.42|13.95|15.44|13.97|15.4|13.93|0
1762498200000|2025-11-07 06:50:00|15.41|13.94|15.43|13.96|15.48|14|15.4|13.93|0
1762498500000|2025-11-07 06:55:00|15.42|13.95|15.42|13.95|15.45|13.98|15.41|13.94|0
1762498800000|2025-11-07 07:00:00|15.41|13.94|15.42|13.95|15.46|13.99|15.39|13.93|0
1762499100000|2025-11-07 07:05:00|15.41|13.94|15.37|13.91|15.44|13.97|15.34|13.88|0
1762499400000|2025-11-07 07:10:00|15.38|13.9|15.36|13.9|15.38|13.92|15.34|13.88|0
1762499700000|2025-11-07 07:15:00|15.35|13.89|15.37|13.9|15.38|13.92|15.35|13.89|0
1762500000000|2025-11-07 07:20:00|15.35|13.89|15.37|13.91|15.38|13.91|15.3|13.84|0
1762500300000|2025-11-07 07:25:00|15.38|13.9|15.37|13.9|15.4|13.93|15.36|13.9|0
1762500600000|2025-11-07 07:30:00|15.36|13.91|15.37|13.91|15.4|13.93|15.35|13.88|0
1762500900000|2025-11-07 07:35:00|15.38|13.9|15.38|13.91|15.39|13.92|15.34|13.88|0
1762501200000|2025-11-07 07:40:00|15.37|13.9|15.36|13.89|15.39|13.93|15.33|13.87|0
1762501500000|2025-11-07 07:45:00|15.35|13.9|15.35|13.89|15.39|13.92|15.35|13.89|0
1762501800000|2025-11-07 07:50:00|15.36|13.9|15.38|13.92|15.4|13.94|15.34|13.88|0
1762502100000|2025-11-07 07:55:00|15.37|13.91|15.39|13.92|15.39|13.93|15.35|13.88|0
1762502400000|2025-11-07 08:00:00|15.38|13.93|15.35|13.89|15.43|13.96|15.32|13.86|0
1762502700000|2025-11-07 08:05:00|15.34|13.88|15.32|13.86|15.36|13.9|15.29|13.83|0
1762503000000|2025-11-07 08:10:00|15.31|13.85|15.29|13.83|15.35|13.89|15.28|13.83|0
1762503300000|2025-11-07 08:15:00|15.28|13.82|15.28|13.83|15.33|13.87|15.25|13.8|0
1762503600000|2025-11-07 08:20:00|15.29|13.82|15.35|13.89|15.4|13.93|15.29|13.82|0
1762503900000|2025-11-07 08:25:00|15.36|13.9|15.55|14.07|15.58|14.09|15.36|13.9|0
1762504200000|2025-11-07 08:30:00|15.54|14.06|15.58|14.1|15.6|14.12|15.53|14.05|0
1762504500000|2025-11-07 08:35:00|15.57|14.09|15.58|14.09|15.61|14.13|15.54|14.06|0
1762504800000|2025-11-07 08:40:00|15.57|14.1|15.58|14.1|15.6|14.12|15.55|14.07|0
1762505100000|2025-11-07 08:45:00|15.57|14.09|15.5|14.03|15.59|14.1|15.5|14.03|0
1762505400000|2025-11-07 08:50:00|15.51|14.04|15.54|14.06|15.55|14.07|15.49|14.01|0
1762505700000|2025-11-07 08:55:00|15.53|14.05|15.52|14.05|15.56|14.07|15.5|14.02|0
1762506000000|2025-11-07 09:00:00|15.53|14.06|15.63|14.14|15.63|14.14|15.51|14.03|0
1762506300000|2025-11-07 09:05:00|15.62|14.15|15.63|14.14|15.7|14.2|15.6|14.12|0
1762506600000|2025-11-07 09:10:00|15.62|14.13|15.49|14.01|15.64|14.15|15.45|13.98|0
1762506900000|2025-11-07 09:15:00|15.48|14.02|15.48|14.01|15.5|14.02|15.45|13.98|0
1762507200000|2025-11-07 09:20:00|15.5|14.02|15.48|14|15.5|14.03|15.41|13.94|0
1762507500000|2025-11-07 09:25:00|15.49|14.01|15.64|14.15|15.65|14.16|15.46|13.99|0
1762507800000|2025-11-07 09:30:00|15.65|14.16|15.63|14.14|15.68|14.18|15.59|14.11|0
1762508100000|2025-11-07 09:35:00|15.62|14.13|15.74|14.24|15.77|14.27|15.6|14.12|0
1762508400000|2025-11-07 09:40:00|15.75|14.25|15.77|14.27|15.81|14.3|15.71|14.21|0
1762508700000|2025-11-07 09:45:00|15.76|14.26|15.8|14.3|15.84|14.33|15.76|14.26|0
1762509000000|2025-11-07 09:50:00|15.79|14.29|15.78|14.27|15.82|14.32|15.74|14.25|0
1762509300000|2025-11-07 09:55:00|15.79|14.29|15.78|14.28|15.85|14.34|15.76|14.26|0
1762509600000|2025-11-07 10:00:00|15.79|14.29|15.78|14.28|15.82|14.31|15.75|14.25|0
1762509900000|2025-11-07 10:05:00|15.79|14.29|15.74|14.24|15.8|14.3|15.72|14.22|0
1762510200000|2025-11-07 10:10:00|15.75|14.25|15.97|14.45|15.99|14.46|15.74|14.24|0
1762510500000|2025-11-07 10:15:00|15.98|14.46|16.15|14.61|16.16|14.62|15.98|14.46|0
1762510800000|2025-11-07 10:20:00|16.14|14.6|16.19|14.64|16.2|14.66|16.08|14.55|0
1762511100000|2025-11-07 10:25:00|16.17|14.65|16.13|14.59|16.23|14.68|16.11|14.58|0
1762511400000|2025-11-07 10:30:00|16.12|14.58|16.03|14.5|16.17|14.63|16.01|14.48|0
1762511700000|2025-11-07 10:35:00|16.05|14.51|15.96|14.44|16.07|14.54|15.92|14.4|0
1762512000000|2025-11-07 10:40:00|15.95|14.43|16.04|14.51|16.06|14.53|15.94|14.42|0
1762512300000|2025-11-07 10:45:00|16.05|14.52|16.06|14.53|16.11|14.57|16.01|14.49|0
1762512600000|2025-11-07 10:50:00|16.05|14.52|16.05|14.53|16.07|14.54|16.01|14.49|0
1762512900000|2025-11-07 10:55:00|16.06|14.54|16.05|14.52|16.07|14.54|16.03|14.5|0
1762513200000|2025-11-07 11:00:00|16.04|14.51|16.11|14.57|16.16|14.62|16.03|14.5|0
1762513500000|2025-11-07 11:05:00|16.1|14.56|16.21|14.67|16.21|14.67|16.08|14.55|0
1762513800000|2025-11-07 11:10:00|16.22|14.65|16.45|14.88|16.48|14.91|16.12|14.58|0
1762514100000|2025-11-07 11:15:00|16.46|14.89|16.55|14.97|16.69|15.1|16.46|14.89|0
1762514400000|2025-11-07 11:20:00|16.57|14.98|16.52|14.94|16.59|15.01|16.4|14.83|0
1762514700000|2025-11-07 11:25:00|16.51|14.93|16.6|15.02|16.71|15.12|16.48|14.91|0
1762515000000|2025-11-07 11:30:00|16.58|15|16.82|15.22|16.93|15.32|16.57|14.99|0
1762515300000|2025-11-07 11:35:00|16.81|15.21|16.66|15.07|16.85|15.24|16.64|15.05|0
1762515600000|2025-11-07 11:40:00|16.65|15.06|16.54|14.97|16.67|15.08|16.53|14.96|0
1762515900000|2025-11-07 11:45:00|16.53|14.96|16.39|14.83|16.53|14.97|16.37|14.81|0
1762516200000|2025-11-07 11:50:00|16.38|14.82|16.29|14.74|16.42|14.86|16.23|14.69|0
1762516500000|2025-11-07 11:55:00|16.27|14.72|16.22|14.68|16.31|14.76|16.14|14.6|0
1762516800000|2025-11-07 12:00:00|16.23|14.69|16.27|14.72|16.34|14.78|16.19|14.65|0
1762517100000|2025-11-07 12:05:00|16.29|14.74|16.31|14.76|16.33|14.77|16.25|14.7|0
1762517400000|2025-11-07 12:10:00|16.3|14.74|16.28|14.73|16.32|14.77|16.25|14.71|0
1762517700000|2025-11-07 12:15:00|16.3|14.74|16.5|14.93|16.5|14.93|16.25|14.71|0
1762518000000|2025-11-07 12:20:00|16.49|14.92|16.44|14.88|16.54|14.96|16.43|14.87|0
1762518300000|2025-11-07 12:25:00|16.45|14.87|16.44|14.87|16.5|14.93|16.35|14.79|0
1762518600000|2025-11-07 12:30:00|16.45|14.88|16.56|14.99|16.6|15.02|16.43|14.87|0
1762518900000|2025-11-07 12:35:00|16.57|15|16.6|15.02|16.66|15.08|16.53|14.95|0
1762519200000|2025-11-07 12:40:00|16.61|15.01|16.59|15.01|16.62|15.04|16.55|14.97|0
1762519500000|2025-11-07 12:45:00|16.6|15.02|16.82|15.22|16.83|15.23|16.58|15|0
1762519800000|2025-11-07 12:50:00|16.81|15.21|16.94|15.32|16.94|15.33|16.78|15.18|0
1762520100000|2025-11-07 12:55:00|16.95|15.33|16.77|15.18|16.96|15.34|16.72|15.13|0
1762520400000|2025-11-07 13:00:00|16.79|15.19|16.78|15.18|16.87|15.26|16.75|15.15|0
1762520700000|2025-11-07 13:05:00|16.77|15.17|16.51|14.94|16.77|15.17|16.46|14.89|0
1762521000000|2025-11-07 13:10:00|16.5|14.93|16.61|15.02|16.67|15.08|16.46|14.89|0
1762521300000|2025-11-07 13:15:00|16.6|15.01|16.61|15.03|16.64|15.06|16.56|14.99|0
1762521600000|2025-11-07 13:20:00|16.6|15.02|16.5|14.93|16.6|15.02|16.45|14.89|0
1762521900000|2025-11-07 13:25:00|16.51|14.94|16.65|15.06|16.69|15.1|16.5|14.93|0
1762522200000|2025-11-07 13:30:00|16.66|15.08|16.59|15.01|16.68|15.09|16.56|14.99|0
1762522500000|2025-11-07 13:35:00|16.6|15.02|16.6|15.02|16.67|15.08|16.55|14.98|0
1762522800000|2025-11-07 13:40:00|16.61|15.03|16.64|15.05|16.72|15.12|16.59|15.01|0
1762523100000|2025-11-07 13:45:00|16.63|15.04|16.43|14.86|16.67|15.08|16.41|14.85|0
1762523400000|2025-11-07 13:50:00|16.42|14.87|16.45|14.89|16.47|14.9|16.38|14.82|0
1762523700000|2025-11-07 13:55:00|16.46|14.88|16.56|14.99|16.56|14.99|16.44|14.87|0
1762524000000|2025-11-07 14:00:00|16.57|15|16.59|15.01|16.65|15.07|15.64|14.15|0
1762524300000|2025-11-07 14:05:00|16.6|15.02|16.65|15.07|16.75|15.15|16.58|15|0
1762524600000|2025-11-07 14:10:00|16.64|15.06|16.61|15.03|16.66|15.07|16.56|14.98|0
1762524900000|2025-11-07 14:15:00|16.6|15.02|16.73|15.13|16.73|15.14|16.59|15.01|0
1762525200000|2025-11-07 14:20:00|16.74|15.15|16.71|15.12|16.74|15.15|16.67|15.08|0
1762525500000|2025-11-07 14:25:00|16.73|15.14|16.58|15|16.73|15.14|16.54|14.97|0
1762525800000|2025-11-07 14:30:00|16.72|15.13|16.92|15.31|16.97|15.35|16.72|15.13|0
1762526100000|2025-11-07 14:35:00|16.93|15.32|17.55|15.88|17.6|15.92|16.9|15.29|0
1762526400000|2025-11-07 14:40:00|17.56|15.89|17.13|15.5|17.59|15.91|17.08|15.45|0
1762526700000|2025-11-07 14:45:00|17.12|15.49|17.14|15.51|17.18|15.54|16.92|15.31|0
1762527000000|2025-11-07 14:50:00|17.15|15.52|16.81|15.21|17.15|15.52|16.74|15.14|0
1762527300000|2025-11-07 14:55:00|16.8|15.2|16.73|15.13|16.81|15.21|16.52|14.95|0
1762527600000|2025-11-07 15:00:00|16.39|14.83|16.99|15.37|17.06|15.44|16.35|14.79|0
1762527900000|2025-11-07 15:05:00|16.96|15.35|16.81|15.21|17.34|15.69|16.81|15.21|0
1762528200000|2025-11-07 15:10:00|16.82|15.22|16.47|14.9|16.85|15.24|16.38|14.82|0
1762528500000|2025-11-07 15:15:00|16.48|14.91|16.49|14.92|16.58|15|16.22|14.67|0
1762528800000|2025-11-07 15:20:00|16.48|14.91|16.53|14.95|16.56|14.98|16.23|14.68|0
1762529100000|2025-11-07 15:25:00|16.54|14.96|16.47|14.9|16.61|15.03|16.2|14.66|0
1762529400000|2025-11-07 15:30:00|16.48|14.91|16.58|15|16.58|15|16.32|14.77|0
1762529700000|2025-11-07 15:35:00|16.59|15.01|16.79|15.19|16.82|15.22|16.47|14.9|0
1762530000000|2025-11-07 15:40:00|16.78|15.18|16.98|15.37|17|15.38|16.64|15.06|0
1762530300000|2025-11-07 15:45:00|17.01|15.39|17.08|15.45|17.17|15.54|16.97|15.36|0
1762530600000|2025-11-07 15:50:00|17.12|15.49|17.09|15.46|17.15|15.51|16.94|15.32|0
1762530900000|2025-11-07 15:55:00|17.1|15.47|17.26|15.62|17.28|15.63|17.04|15.41|0
1762531200000|2025-11-07 16:00:00|17.28|15.64|17.18|15.55|17.3|15.65|17.08|15.45|0
1762531500000|2025-11-07 16:05:00|17.19|15.54|17.58|15.91|17.58|15.91|17.18|15.54|0
1762531800000|2025-11-07 16:10:00|17.56|15.9|17.78|16.09|17.79|16.09|17.48|15.82|0
1762532100000|2025-11-07 16:15:00|17.69|16|17.62|15.94|17.89|16.19|17.58|15.91|0
1762532400000|2025-11-07 16:20:00|17.63|15.95|17.5|15.84|17.64|15.96|17.35|15.7|0
1762532700000|2025-11-07 16:25:00|17.54|15.87|17.64|15.96|17.65|15.97|17.51|15.84|0
1762533000000|2025-11-07 16:30:00|17.66|15.97|17.53|15.86|17.68|15.99|17.5|15.83|0
1762533300000|2025-11-07 16:35:00|17.52|15.85|17.75|16.06|17.75|16.06|17.51|15.84|0
1762533600000|2025-11-07 16:40:00|17.76|16.07|17.51|15.84|17.83|16.13|17.51|15.84|0
1762533900000|2025-11-07 16:45:00|17.52|15.85|17.74|16.05|17.79|16.1|17.48|15.81|0
1762534200000|2025-11-07 16:50:00|17.75|16.06|17.74|16.05|17.78|16.09|17.52|15.86|0
1762534500000|2025-11-07 16:55:00|17.72|16.04|18.04|16.32|18.18|16.45|17.7|16.01|0
1762534800000|2025-11-07 17:00:00|18.02|16.33|18.15|16.42|18.19|16.46|18.01|16.29|0
1762535100000|2025-11-07 17:05:00|18.12|16.43|18.14|16.41|18.38|16.63|18.09|16.37|0
1762535400000|2025-11-07 17:10:00|18.15|16.42|17.96|16.25|18.28|16.54|17.9|16.2|0
1762535700000|2025-11-07 17:15:00|17.97|16.26|17.81|16.11|17.98|16.27|17.77|16.08|0
1762536000000|2025-11-07 17:20:00|17.82|16.12|17.45|15.79|17.92|16.21|17.39|15.73|0
1762536300000|2025-11-07 17:25:00|17.44|15.78|17.57|15.89|17.63|15.95|17.36|15.71|0
1762536600000|2025-11-07 17:30:00|17.59|15.91|17.43|15.77|17.6|15.92|17.4|15.74|0
1762536900000|2025-11-07 17:35:00|17.44|15.78|17.74|16.05|17.76|16.07|17.44|15.78|0
1762537200000|2025-11-07 17:40:00|17.73|16.04|17.84|16.14|17.92|16.22|17.71|16.02|0
1762537500000|2025-11-07 17:45:00|17.85|16.15|18.1|16.38|18.12|16.39|17.79|16.09|0
1762537800000|2025-11-07 17:50:00|18.11|16.39|17.98|16.27|18.17|16.44|17.91|16.2|0
1762538100000|2025-11-07 17:55:00|17.97|16.26|17.68|15.99|17.98|16.26|17.67|15.98|0
1762538400000|2025-11-07 18:00:00|17.67|16|17.63|15.95|17.7|16.01|17.56|15.89|0
1762538700000|2025-11-07 18:05:00|17.64|15.96|17.45|15.79|17.71|16.03|17.42|15.76|0
1762539000000|2025-11-07 18:10:00|17.44|15.78|17.42|15.76|17.54|15.87|17.39|15.74|0
1762539300000|2025-11-07 18:15:00|17.41|15.75|17.31|15.66|17.5|15.83|17.28|15.64|0
1762539600000|2025-11-07 18:20:00|17.32|15.67|17.09|15.46|17.35|15.7|17.08|15.45|0
1762539900000|2025-11-07 18:25:00|17.08|15.45|17.09|15.46|17.13|15.5|16.98|15.36|0
1762540200000|2025-11-07 18:30:00|17.12|15.49|17.08|15.45|17.13|15.5|17|15.38|0
1762540500000|2025-11-07 18:35:00|17.07|15.44|16.88|15.28|17.15|15.51|16.88|15.28|0
1762540800000|2025-11-07 18:40:00|16.89|15.29|16.85|15.24|16.95|15.34|16.77|15.18|0
1762541100000|2025-11-07 18:45:00|16.84|15.25|17.13|15.5|17.13|15.5|16.78|15.18|0
1762541400000|2025-11-07 18:50:00|17.14|15.51|17.17|15.54|17.28|15.64|17.11|15.48|0
1762541700000|2025-11-07 18:55:00|17.14|15.53|16.86|15.25|17.14|15.53|16.79|15.19|0
1762542000000|2025-11-07 19:00:00|16.9|15.26|16.75|15.15|16.93|15.32|16.69|15.1|0
1762542300000|2025-11-07 19:05:00|16.76|15.16|16.76|15.16|16.81|15.21|16.66|15.08|0
1762542600000|2025-11-07 19:10:00|16.77|15.17|16.66|15.07|16.8|15.2|16.59|15.01|0
1762542900000|2025-11-07 19:15:00|16.65|15.06|16.65|15.06|16.68|15.09|16.53|14.95|0
1762543200000|2025-11-07 19:20:00|16.64|15.05|16.65|15.06|16.65|15.06|16.49|14.92|0
1762543500000|2025-11-07 19:25:00|16.66|15.08|16.66|15.07|16.75|15.16|16.6|15.02|0
1762543800000|2025-11-07 19:30:00|16.65|15.05|16.39|14.83|16.65|15.05|16.36|14.8|0
1762544100000|2025-11-07 19:35:00|16.4|14.84|16.13|14.59|16.43|14.86|16.1|14.57|0
1762544400000|2025-11-07 19:40:00|16.11|14.58|15.96|14.44|16.12|14.58|15.75|14.25|0
1762544700000|2025-11-07 19:45:00|15.93|14.42|16.1|14.57|16.21|14.67|15.93|14.42|0
1762545000000|2025-11-07 19:50:00|16.11|14.56|15.89|14.38|16.12|14.59|15.89|14.38|0
1762545300000|2025-11-07 19:55:00|15.94|14.42|15.82|14.31|16.02|14.5|15.79|14.28|0
1762545600000|2025-11-07 20:00:00|15.83|14.32|15.91|14.39|15.93|14.41|15.66|14.17|0
1762545900000|2025-11-07 20:05:00|15.92|14.4|15.91|14.4|16.19|14.65|15.87|14.36|0
1762546200000|2025-11-07 20:10:00|15.89|14.38|15.89|14.38|15.96|14.44|15.82|14.31|0
1762546500000|2025-11-07 20:15:00|15.91|14.4|16.01|14.49|16.14|14.6|15.9|14.38|0
1762546800000|2025-11-07 20:20:00|16.02|14.47|16.24|14.69|16.26|14.71|15.99|14.47|0
1762547100000|2025-11-07 20:25:00|16.25|14.71|16.15|14.61|16.34|14.79|16.12|14.59|0
1762547400000|2025-11-07 20:30:00|16.19|14.65|16.04|14.52|16.2|14.66|15.94|14.42|0
1762547700000|2025-11-07 20:35:00|16.01|14.51|15.87|14.36|16.01|14.52|15.82|14.32|0
1762548000000|2025-11-07 20:40:00|15.86|14.35|15.68|14.18|15.89|14.38|15.66|14.17|0
1762548300000|2025-11-07 20:45:00|15.69|14.2|15.91|14.4|15.91|14.4|15.62|14.13|0
1762548600000|2025-11-07 20:50:00|15.89|14.38|15.67|14.18|15.89|14.38|15.55|14.07|0
1762548900000|2025-11-07 20:55:00|15.68|14.19|15.34|13.88|15.68|14.19|15.3|13.85|0
1762549200000|2025-11-07 21:00:00|15.38|13.91|15.17|13.73|15.38|13.91|15.07|13.63|0
1762549500000|2025-11-07 21:05:00|15.2|13.75|15.25|13.8|15.26|13.81|15.1|13.66|0
1762549800000|2025-11-07 21:10:00|15.26|13.81|15.11|13.67|15.27|13.82|15.11|13.67|0
1762737300000|2025-11-10 01:15:00|14.3|12.94|14.34|12.97|14.35|12.98|14.28|12.92|0
1762737600000|2025-11-10 01:20:00|14.33|12.96|14.29|12.93|14.38|13.01|14.27|12.91|0
1762737900000|2025-11-10 01:25:00|14.28|12.92|14.29|12.93|14.32|12.96|14.26|12.9|0
1762738200000|2025-11-10 01:30:00|14.3|12.94|14.31|12.95|14.33|12.96|14.28|12.92|0
1762738500000|2025-11-10 01:35:00|14.3|12.94|14.29|12.93|14.31|12.95|14.27|12.91|0
1762738800000|2025-11-10 01:40:00|14.3|12.94|14.31|12.94|14.31|12.95|14.28|12.92|0
1762739100000|2025-11-10 01:45:00|14.32|12.95|14.24|12.88|14.32|12.95|14.22|12.87|0
1762739400000|2025-11-10 01:50:00|14.23|12.89|14.15|12.8|14.25|12.89|14.11|12.77|0
1762739700000|2025-11-10 01:55:00|14.14|12.79|14.13|12.79|14.14|12.8|14.12|12.77|0
1762740000000|2025-11-10 02:00:00|14.14|12.8|14.14|12.79|14.16|12.81|14.12|12.78|0
1762740300000|2025-11-10 02:05:00|14.13|12.8|14.12|12.77|14.18|12.83|14.11|12.77|0
1762740600000|2025-11-10 02:10:00|14.14|12.79|14.15|12.8|14.17|12.82|14.12|12.77|0
1762740900000|2025-11-10 02:15:00|14.14|12.79|14.15|12.8|14.17|12.82|14.12|12.78|0
1762741200000|2025-11-10 02:20:00|14.14|12.81|14.15|12.81|14.21|12.86|14.13|12.78|0
1762741500000|2025-11-10 02:25:00|14.14|12.8|14.15|12.8|14.16|12.81|14.13|12.79|0
1762741800000|2025-11-10 02:30:00|14.14|12.79|14.1|12.75|14.17|12.82|14.08|12.74|0
1762742100000|2025-11-10 02:35:00|14.09|12.74|14.06|12.72|14.1|12.76|14.06|12.72|0
1762742400000|2025-11-10 02:40:00|14.08|12.74|14.03|12.7|14.09|12.75|14.03|12.7|0
1762742700000|2025-11-10 02:45:00|14.02|12.69|13.99|12.66|14.03|12.69|13.97|12.64|0
1762743000000|2025-11-10 02:50:00|13.98|12.65|13.93|12.61|13.99|12.66|13.92|12.6|0
1762743300000|2025-11-10 02:55:00|13.94|12.62|13.94|12.61|13.95|12.63|13.9|12.58|0
1762743600000|2025-11-10 03:00:00|13.93|12.6|13.89|12.57|13.94|12.62|13.86|12.54|0
1762743900000|2025-11-10 03:05:00|13.9|12.58|13.94|12.61|13.95|12.62|13.84|12.53|0
1762744200000|2025-11-10 03:10:00|13.95|12.62|13.94|12.61|13.96|12.63|13.91|12.58|0
1762744500000|2025-11-10 03:15:00|13.95|12.62|13.73|12.42|13.95|12.62|13.71|12.41|0
1762744800000|2025-11-10 03:20:00|13.74|12.43|13.72|12.42|13.75|12.44|13.71|12.4|0
1762745100000|2025-11-10 03:25:00|13.73|12.41|13.78|12.46|13.79|12.48|13.71|12.4|0
1762745400000|2025-11-10 03:30:00|13.77|12.47|13.72|12.41|13.78|12.47|13.71|12.41|0
1762745700000|2025-11-10 03:35:00|13.71|12.4|13.79|12.47|13.79|12.48|13.71|12.4|0
1762746000000|2025-11-10 03:40:00|13.8|12.48|13.77|12.46|13.81|12.49|13.75|12.44|0
1762746300000|2025-11-10 03:45:00|13.76|12.45|13.78|12.46|13.79|12.48|13.76|12.45|0
1762746600000|2025-11-10 03:50:00|13.79|12.47|13.78|12.47|13.79|12.48|13.77|12.46|0
1762746900000|2025-11-10 03:55:00|13.77|12.46|13.8|12.48|13.8|12.49|13.77|12.45|0
1762747200000|2025-11-10 04:00:00|13.79|12.47|13.84|12.52|13.84|12.52|13.75|12.44|0
1762747500000|2025-11-10 04:05:00|13.83|12.51|13.73|12.42|13.84|12.52|13.72|12.41|0
1762747800000|2025-11-10 04:10:00|13.72|12.41|13.78|12.46|13.8|12.49|13.71|12.4|0
1762748100000|2025-11-10 04:15:00|13.79|12.47|13.78|12.47|13.79|12.48|13.76|12.45|0
1762748400000|2025-11-10 04:20:00|13.79|12.46|13.79|12.47|13.8|12.48|13.77|12.46|0
1762748700000|2025-11-10 04:25:00|13.8|12.48|13.71|12.4|13.8|12.48|13.71|12.4|0
1762749000000|2025-11-10 04:30:00|13.72|12.41|13.72|12.41|13.74|12.43|13.7|12.39|0
1762749300000|2025-11-10 04:35:00|13.71|12.42|13.72|12.42|13.74|12.43|13.71|12.4|0
1762749600000|2025-11-10 04:40:00|13.73|12.43|13.72|12.41|13.78|12.47|13.71|12.41|0
1762749900000|2025-11-10 04:45:00|13.71|12.4|13.67|12.37|13.73|12.43|13.66|12.36|0
1762750200000|2025-11-10 04:50:00|13.66|12.36|13.66|12.36|13.7|12.4|13.65|12.35|0
1762750500000|2025-11-10 04:55:00|13.67|12.37|13.68|12.38|13.69|12.39|13.64|12.35|0
1762750800000|2025-11-10 05:00:00|13.67|12.37|13.62|12.32|13.69|12.39|13.61|12.32|0
1762751100000|2025-11-10 05:05:00|13.61|12.31|13.62|12.33|13.63|12.33|13.61|12.31|0
1762751400000|2025-11-10 05:10:00|13.63|12.32|13.57|12.28|13.63|12.33|13.55|12.26|0
1762751700000|2025-11-10 05:15:00|13.56|12.27|13.55|12.26|13.58|12.28|13.54|12.25|0
1762752000000|2025-11-10 05:20:00|13.54|12.25|13.56|12.27|13.58|12.29|13.54|12.25|0
1762752300000|2025-11-10 05:25:00|13.55|12.26|13.52|12.23|13.57|12.28|13.52|12.23|0
1762752600000|2025-11-10 05:30:00|13.53|12.24|13.56|12.27|13.59|12.3|13.48|12.2|0
1762752900000|2025-11-10 05:35:00|13.57|12.28|13.62|12.32|13.63|12.34|13.55|12.26|0
1762753200000|2025-11-10 05:40:00|13.63|12.33|13.61|12.31|13.64|12.34|13.6|12.3|0
1762753500000|2025-11-10 05:45:00|13.62|12.32|13.62|12.32|13.64|12.34|13.61|12.31|0
1762753800000|2025-11-10 05:50:00|13.63|12.33|13.53|12.24|13.64|12.34|13.51|12.22|0
1762754100000|2025-11-10 05:55:00|13.52|12.23|13.56|12.27|13.58|12.29|13.51|12.22|0
1762754400000|2025-11-10 06:00:00|13.57|12.28|13.56|12.26|13.59|12.3|13.55|12.26|0
1762754700000|2025-11-10 06:05:00|13.55|12.27|13.52|12.23|13.59|12.29|13.51|12.22|0
1762755000000|2025-11-10 06:10:00|13.51|12.22|13.56|12.27|13.57|12.28|13.5|12.22|0
1762755300000|2025-11-10 06:15:00|13.55|12.26|13.57|12.28|13.58|12.29|13.55|12.26|0
1762755600000|2025-11-10 06:20:00|13.58|12.29|13.57|12.28|13.59|12.29|13.55|12.26|0
1762755900000|2025-11-10 06:25:00|13.56|12.27|13.55|12.26|13.59|12.3|13.55|12.26|0
1762756200000|2025-11-10 06:30:00|13.56|12.27|13.51|12.22|13.58|12.29|13.49|12.21|0
1762756500000|2025-11-10 06:35:00|13.5|12.21|13.4|12.12|13.5|12.22|13.38|12.11|0
1762756800000|2025-11-10 06:40:00|13.39|12.13|13.51|12.22|13.51|12.23|13.39|12.12|0
1762757100000|2025-11-10 06:45:00|13.52|12.23|13.45|12.17|13.52|12.23|13.44|12.16|0
1762757400000|2025-11-10 06:50:00|13.46|12.18|13.41|12.14|13.47|12.18|13.39|12.12|0
1762757700000|2025-11-10 06:55:00|13.4|12.12|13.46|12.18|13.49|12.21|13.39|12.12|0
1762758000000|2025-11-10 07:00:00|13.45|12.17|13.45|12.17|13.48|12.2|13.4|12.12|0
1762758300000|2025-11-10 07:05:00|13.46|12.16|13.47|12.19|13.48|12.2|13.44|12.16|0
1762758600000|2025-11-10 07:10:00|13.46|12.18|13.46|12.18|13.49|12.2|13.45|12.17|0
1762758900000|2025-11-10 07:15:00|13.48|12.19|13.43|12.15|13.48|12.19|13.4|12.12|0
1762759200000|2025-11-10 07:20:00|13.44|12.16|13.41|12.13|13.44|12.16|13.39|12.11|0
1762759500000|2025-11-10 07:25:00|13.42|12.14|13.41|12.13|13.43|12.15|13.4|12.12|0
1762759800000|2025-11-10 07:30:00|13.4|12.12|13.47|12.18|13.48|12.2|13.4|12.12|0
1762760100000|2025-11-10 07:35:00|13.46|12.19|13.41|12.14|13.47|12.19|13.4|12.12|0
1762760400000|2025-11-10 07:40:00|13.4|12.13|13.41|12.13|13.43|12.15|13.39|12.11|0
1762760700000|2025-11-10 07:45:00|13.42|12.14|13.41|12.13|13.42|12.14|13.39|12.12|0
1762761000000|2025-11-10 07:50:00|13.4|12.12|13.45|12.17|13.48|12.2|13.39|12.12|0
1762761300000|2025-11-10 07:55:00|13.46|12.18|13.47|12.19|13.49|12.21|13.45|12.17|0
1762761600000|2025-11-10 08:00:00|13.46|12.18|13.53|12.25|13.54|12.25|13.44|12.16|0
1762761900000|2025-11-10 08:05:00|13.52|12.24|13.58|12.28|13.6|12.3|13.5|12.22|0
1762762200000|2025-11-10 08:10:00|13.59|12.29|13.73|12.42|13.74|12.43|13.56|12.27|0
1762762500000|2025-11-10 08:15:00|13.72|12.43|13.73|12.42|13.75|12.44|13.7|12.4|0
1762762800000|2025-11-10 08:20:00|13.74|12.43|13.65|12.35|13.75|12.44|13.65|12.35|0
1762763100000|2025-11-10 08:25:00|13.67|12.37|13.68|12.38|13.69|12.38|13.65|12.35|0
1762763400000|2025-11-10 08:30:00|13.67|12.37|13.57|12.28|13.69|12.38|13.55|12.26|0
1762763700000|2025-11-10 08:35:00|13.58|12.27|13.58|12.29|13.6|12.31|13.55|12.26|0
1762764000000|2025-11-10 08:40:00|13.57|12.28|13.58|12.29|13.59|12.3|13.55|12.26|0
1762764300000|2025-11-10 08:45:00|13.59|12.28|13.59|12.29|13.59|12.29|13.54|12.25|0
1762764600000|2025-11-10 08:50:00|13.58|12.28|13.56|12.27|13.59|12.3|13.55|12.26|0
1762764900000|2025-11-10 08:55:00|13.57|12.28|13.57|12.27|13.58|12.29|13.54|12.25|0
1762765200000|2025-11-10 09:00:00|13.58|12.28|13.58|12.29|13.59|12.3|13.55|12.26|0
1762765500000|2025-11-10 09:05:00|13.57|12.28|13.58|12.29|13.6|12.31|13.56|12.26|0
1762765800000|2025-11-10 09:10:00|13.57|12.28|13.52|12.23|13.6|12.3|13.5|12.22|0
1762766100000|2025-11-10 09:15:00|13.51|12.24|13.41|12.14|13.53|12.24|13.34|12.07|0
1762766400000|2025-11-10 09:20:00|13.4|12.13|13.46|12.17|13.49|12.21|13.37|12.09|0
1762766700000|2025-11-10 09:25:00|13.45|12.18|13.47|12.19|13.5|12.21|13.44|12.16|0
1762767000000|2025-11-10 09:30:00|13.46|12.18|13.48|12.2|13.49|12.21|13.45|12.16|0
1762767300000|2025-11-10 09:35:00|13.47|12.19|13.46|12.18|13.49|12.21|13.45|12.17|0
1762767600000|2025-11-10 09:40:00|13.47|12.17|13.47|12.18|13.49|12.2|13.45|12.17|0
1762767900000|2025-11-10 09:45:00|13.48|12.19|13.47|12.19|13.48|12.2|13.45|12.17|0
1762768200000|2025-11-10 09:50:00|13.46|12.18|13.42|12.14|13.46|12.18|13.4|12.12|0
1762768500000|2025-11-10 09:55:00|13.41|12.13|13.42|12.14|13.44|12.16|13.4|12.13|0
1762768800000|2025-11-10 10:00:00|13.41|12.13|13.41|12.13|13.44|12.16|13.4|12.12|0
1762769100000|2025-11-10 10:05:00|13.42|12.14|13.48|12.19|13.49|12.2|13.41|12.13|0
1762769400000|2025-11-10 10:10:00|13.47|12.18|13.42|12.15|13.49|12.2|13.41|12.14|0
1762769700000|2025-11-10 10:15:00|13.41|12.14|13.43|12.15|13.43|12.15|13.39|12.12|0
1762770000000|2025-11-10 10:20:00|13.42|12.14|13.42|12.14|13.45|12.16|13.4|12.13|0
1762770300000|2025-11-10 10:25:00|13.43|12.15|13.42|12.15|13.44|12.16|13.41|12.13|0
1762770600000|2025-11-10 10:30:00|13.41|12.14|13.42|12.14|13.44|12.16|13.41|12.13|0
1762770900000|2025-11-10 10:35:00|13.41|12.13|13.42|12.14|13.44|12.16|13.4|12.13|0
1762771200000|2025-11-10 10:40:00|13.41|12.12|13.43|12.15|13.44|12.16|13.4|12.12|0
1762771500000|2025-11-10 10:45:00|13.42|12.14|13.42|12.14|13.44|12.16|13.4|12.13|0
1762771800000|2025-11-10 10:50:00|13.41|12.15|13.47|12.18|13.49|12.21|13.4|12.12|0
1762772100000|2025-11-10 10:55:00|13.46|12.19|13.47|12.19|13.49|12.21|13.46|12.18|0
1762772400000|2025-11-10 11:00:00|13.46|12.18|13.43|12.15|13.48|12.19|13.41|12.14|0
1762772700000|2025-11-10 11:05:00|13.42|12.14|13.48|12.2|13.48|12.2|13.4|12.13|0
1762773000000|2025-11-10 11:10:00|13.47|12.19|13.47|12.19|13.49|12.2|13.44|12.16|0
1762773300000|2025-11-10 11:15:00|13.46|12.18|13.46|12.18|13.49|12.2|13.45|12.17|0
1762773600000|2025-11-10 11:20:00|13.47|12.19|13.54|12.25|13.54|12.25|13.46|12.18|0
1762773900000|2025-11-10 11:25:00|13.52|12.23|13.52|12.23|13.54|12.25|13.5|12.21|0
1762774200000|2025-11-10 11:30:00|13.53|12.24|13.53|12.24|13.54|12.25|13.5|12.22|0
1762774500000|2025-11-10 11:35:00|13.52|12.23|13.41|12.13|13.53|12.24|13.4|12.13|0
1762774800000|2025-11-10 11:40:00|13.4|12.12|13.41|12.13|13.44|12.16|13.4|12.12|0
1762775100000|2025-11-10 11:45:00|13.4|12.14|13.35|12.08|13.43|12.15|13.35|12.08|0
1762775400000|2025-11-10 11:50:00|13.36|12.09|13.31|12.04|13.38|12.11|13.31|12.04|0
1762775700000|2025-11-10 11:55:00|13.32|12.05|13.31|12.04|13.37|12.1|13.3|12.03|0
1762776000000|2025-11-10 12:00:00|13.32|12.05|13.32|12.05|13.33|12.06|13.24|11.98|0
1762776300000|2025-11-10 12:05:00|13.31|12.06|13.37|12.1|13.38|12.11|13.3|12.04|0
1762776600000|2025-11-10 12:10:00|13.36|12.09|13.36|12.09|13.38|12.11|13.35|12.07|0
1762776900000|2025-11-10 12:15:00|13.37|12.1|13.36|12.09|13.38|12.11|13.34|12.07|0
1762777200000|2025-11-10 12:20:00|13.35|12.08|13.31|12.04|13.38|12.11|13.3|12.03|0
1762777500000|2025-11-10 12:25:00|13.3|12.03|13.37|12.1|13.39|12.12|13.3|12.03|0
1762777800000|2025-11-10 12:30:00|13.36|12.09|13.36|12.09|13.38|12.11|13.34|12.07|0
1762778100000|2025-11-10 12:35:00|13.35|12.08|13.27|12|13.36|12.09|13.24|11.98|0
1762778400000|2025-11-10 12:40:00|13.26|12.01|13.25|11.98|13.37|12.1|13.22|11.96|0
1762778700000|2025-11-10 12:45:00|13.27|11.99|13.3|12.03|13.34|12.07|13.25|11.99|0
1762779000000|2025-11-10 12:50:00|13.29|12.04|13.27|12|13.31|12.04|13.24|11.98|0
1762779300000|2025-11-10 12:55:00|13.26|11.99|13.21|11.95|13.28|12.01|13.15|11.9|0
1762779600000|2025-11-10 13:00:00|13.2|11.94|13.21|11.95|13.21|11.95|13.14|11.89|0
1762779900000|2025-11-10 13:05:00|13.22|11.96|13.17|11.91|13.23|11.97|13.16|11.9|0
1762780200000|2025-11-10 13:10:00|13.16|11.92|13.16|11.9|13.22|11.96|13.15|11.9|0
1762780500000|2025-11-10 13:15:00|13.15|11.91|13.17|11.92|13.18|11.93|13.15|11.89|0
1762780800000|2025-11-10 13:20:00|13.16|11.91|13.17|11.92|13.17|11.92|13.14|11.89|0
1762781100000|2025-11-10 13:25:00|13.16|11.91|13.16|11.9|13.17|11.92|13.14|11.89|0
1762781400000|2025-11-10 13:30:00|11.07|10.01|13.16|11.91|13.18|11.92|11.07|10.01|0
1762781700000|2025-11-10 13:35:00|13.15|11.9|13.17|11.92|13.18|11.93|13.14|11.89|0
1762782000000|2025-11-10 13:40:00|13.18|11.93|13.16|11.91|13.19|11.93|13.14|11.89|0
1762782300000|2025-11-10 13:45:00|13.17|11.92|13.22|11.96|13.23|11.97|13.15|11.9|0
1762782600000|2025-11-10 13:50:00|13.21|11.95|13.17|11.92|13.22|11.96|13.14|11.89|0
1762782900000|2025-11-10 13:55:00|13.16|11.9|13.1|11.85|13.17|11.92|13.1|11.85|0
1762783200000|2025-11-10 14:00:00|13.11|11.86|13.12|11.87|13.13|11.88|8.82|7.82|0
1762783500000|2025-11-10 14:05:00|13.1|11.85|13.36|12.09|13.37|12.1|13.1|11.85|0
1762783800000|2025-11-10 14:10:00|13.35|12.08|13.37|12.1|13.43|12.15|13.34|12.07|0
1762784100000|2025-11-10 14:15:00|13.36|12.09|13.37|12.09|13.38|12.11|13.35|12.08|0
1762784400000|2025-11-10 14:20:00|13.36|12.08|13.47|11.97|13.48|12.11|13.29|11.97|0
1762784700000|2025-11-10 14:25:00|13.46|11.96|13.51|12.01|13.52|12.02|13.42|11.92|0
1762785000000|2025-11-10 14:30:00|13.39|12.11|13.25|11.98|13.39|12.11|13.12|11.87|0
1762785300000|2025-11-10 14:35:00|13.28|12.01|13.26|11.99|13.3|12.03|13.14|11.89|0
1762785600000|2025-11-10 14:40:00|13.25|11.98|13.27|12.01|13.27|12.01|13.16|11.91|0
1762785900000|2025-11-10 14:45:00|13.26|12|13.38|12.11|13.39|12.11|13.15|11.9|0
1762786200000|2025-11-10 14:50:00|13.39|12.12|13.43|12.15|13.52|12.24|13.38|12.1|0
1762786500000|2025-11-10 14:55:00|13.44|12.16|13.46|12.18|13.49|12.21|13.35|12.08|0
1762786800000|2025-11-10 15:00:00|13.47|12.19|13.34|12.07|13.48|12.19|13.34|12.07|0
1762787100000|2025-11-10 15:05:00|13.33|12.06|13.42|12.14|13.47|12.18|13.28|12.02|0
1762787400000|2025-11-10 15:10:00|13.41|12.13|13.41|12.14|13.49|12.21|13.3|12.04|0
1762787700000|2025-11-10 15:15:00|13.4|12.13|13.41|12.13|13.49|12.2|13.29|12.03|0
1762788000000|2025-11-10 15:20:00|13.43|12.15|13.2|11.94|13.45|12.17|13.19|11.94|0
1762788300000|2025-11-10 15:25:00|13.22|11.96|13.21|11.95|13.25|11.99|13.14|11.89|0
1762788600000|2025-11-10 15:30:00|13.2|11.96|13.21|11.95|13.3|12.03|13.18|11.93|0
1762788900000|2025-11-10 15:35:00|13.22|11.96|13.36|12.09|13.39|12.11|13.2|11.94|0
1762789200000|2025-11-10 15:40:00|13.35|12.08|13.44|12.16|13.44|12.16|13.33|12.06|0
1762789500000|2025-11-10 15:45:00|13.43|12.15|13.52|12.24|13.54|12.25|13.4|12.13|0
1762789800000|2025-11-10 15:50:00|13.53|12.25|13.73|12.42|13.84|12.52|13.52|12.23|0
1762790100000|2025-11-10 15:55:00|13.75|12.44|13.84|12.52|13.89|12.57|13.7|12.39|0
1762790400000|2025-11-10 16:00:00|13.85|12.53|13.93|12.6|14|12.66|13.81|12.5|0
1762790700000|2025-11-10 16:05:00|13.95|12.62|13.84|12.53|14.02|12.68|13.81|12.49|0
1762791000000|2025-11-10 16:10:00|13.83|12.51|13.74|12.43|13.86|12.54|13.68|12.37|0
1762791300000|2025-11-10 16:15:00|13.73|12.42|13.8|12.48|13.87|12.55|13.71|12.4|0
1762791600000|2025-11-10 16:20:00|13.81|12.49|13.9|12.57|13.97|12.64|13.77|12.46|0
1762791900000|2025-11-10 16:25:00|13.89|12.56|13.95|12.62|13.98|12.65|13.86|12.54|0
1762792200000|2025-11-10 16:30:00|13.92|12.6|13.88|12.56|13.94|12.61|13.8|12.49|0
1762792500000|2025-11-10 16:35:00|13.9|12.58|13.94|12.61|13.97|12.64|13.85|12.53|0
1762792800000|2025-11-10 16:40:00|13.93|12.58|13.82|12.51|13.99|12.66|13.79|12.48|0
1762793100000|2025-11-10 16:45:00|13.83|12.52|13.8|12.48|13.9|12.58|13.76|12.45|0
1762793400000|2025-11-10 16:50:00|13.79|12.46|13.83|12.51|13.87|12.55|13.71|12.4|0
1762793700000|2025-11-10 16:55:00|13.84|12.52|13.64|12.34|13.85|12.54|13.6|12.3|0
1762794000000|2025-11-10 17:00:00|13.65|12.35|13.43|12.15|13.67|12.37|13.4|12.13|0
1762794300000|2025-11-10 17:05:00|13.44|12.16|13.44|12.16|13.47|12.18|13.35|12.08|0
1762794600000|2025-11-10 17:10:00|13.42|12.14|13.52|12.24|13.59|12.29|13.4|12.12|0
1762794900000|2025-11-10 17:15:00|13.53|12.25|13.44|12.16|13.56|12.27|13.4|12.12|0
1762795200000|2025-11-10 17:20:00|13.41|12.14|13.41|12.13|13.49|12.2|13.39|12.12|0
1762795500000|2025-11-10 17:25:00|13.4|12.14|13.34|12.07|13.46|12.17|13.29|12.02|0
1762795800000|2025-11-10 17:30:00|13.33|12.06|13.22|11.96|13.33|12.06|13.2|11.94|0
1762796100000|2025-11-10 17:35:00|13.21|11.95|13.21|11.95|13.25|11.99|13.19|11.93|0
1762796400000|2025-11-10 17:40:00|13.22|11.96|13.22|11.97|13.25|11.99|13.15|11.9|0
1762796700000|2025-11-10 17:45:00|13.21|11.96|13.12|11.87|13.22|11.96|13.1|11.86|0
1762797000000|2025-11-10 17:50:00|13.11|11.86|13.01|11.77|13.15|11.9|12.99|11.75|0
1762797300000|2025-11-10 17:55:00|13.02|11.78|13.01|11.77|13.11|11.87|12.98|11.74|0
1762797600000|2025-11-10 18:00:00|13|11.76|13.11|11.87|13.11|11.87|12.99|11.75|0
1762797900000|2025-11-10 18:05:00|13.1|11.86|13.01|11.78|13.12|11.87|13|11.76|0
1762798200000|2025-11-10 18:10:00|13|11.77|13.02|11.78|13.03|11.79|12.99|11.76|0
1762798500000|2025-11-10 18:15:00|13.01|11.77|13.02|11.78|13.04|11.8|12.97|11.74|0
1762798800000|2025-11-10 18:20:00|13.03|11.79|13|11.76|13.07|11.82|13|11.76|0
1762799100000|2025-11-10 18:25:00|13.05|11.81|13.09|11.85|13.15|11.9|13|11.76|0
1762799400000|2025-11-10 18:30:00|13.08|11.84|13|11.76|13.12|11.87|12.99|11.75|0
1762799700000|2025-11-10 18:35:00|12.99|11.75|13.02|11.78|13.03|11.79|12.96|11.72|0
1762800000000|2025-11-10 18:40:00|13.01|11.77|13.02|11.78|13.04|11.8|12.94|11.71|0
1762800300000|2025-11-10 18:45:00|13.01|11.77|12.9|11.67|13.04|11.8|12.89|11.66|0
1762800600000|2025-11-10 18:50:00|12.89|11.66|12.91|11.68|12.94|11.71|12.89|11.66|0
1762800900000|2025-11-10 18:55:00|12.92|11.69|13.01|11.77|13.04|11.8|12.91|11.68|0
1762801200000|2025-11-10 19:00:00|13.02|11.78|13.01|11.77|13.06|11.81|12.98|11.74|0
1762801500000|2025-11-10 19:05:00|13.02|11.78|12.92|11.69|13.02|11.78|12.9|11.67|0
1762801800000|2025-11-10 19:10:00|12.91|11.68|12.91|11.68|13|11.76|12.89|11.66|0
1762802100000|2025-11-10 19:15:00|12.92|11.69|12.9|11.68|12.92|11.69|12.88|11.65|0
1762802400000|2025-11-10 19:20:00|12.91|11.67|12.91|11.68|12.92|11.69|12.89|11.66|0
1762802700000|2025-11-10 19:25:00|12.9|11.67|12.86|11.64|12.91|11.68|12.83|11.61|0
1762803000000|2025-11-10 19:30:00|12.87|11.65|12.93|11.69|12.93|11.69|12.83|11.61|0
1762803300000|2025-11-10 19:35:00|12.91|11.7|12.91|11.68|12.92|11.7|12.89|11.66|0
1762803600000|2025-11-10 19:40:00|12.9|11.67|12.91|11.68|12.93|11.7|12.89|11.66|0
1762803900000|2025-11-10 19:45:00|12.92|11.69|12.79|11.57|12.92|11.69|12.79|11.57|0
1762804200000|2025-11-10 19:50:00|12.8|11.58|12.81|11.59|12.81|11.59|12.76|11.54|0
1762804500000|2025-11-10 19:55:00|12.82|11.6|12.89|11.66|12.94|11.7|12.79|11.57|0
1762804800000|2025-11-10 20:00:00|12.91|11.68|12.8|11.58|12.91|11.68|12.78|11.56|0
1762805100000|2025-11-10 20:05:00|12.81|11.59|12.8|11.58|12.83|11.6|12.79|11.57|0
1762805400000|2025-11-10 20:10:00|12.81|11.59|12.8|11.58|12.83|11.6|12.78|11.56|0
1762805700000|2025-11-10 20:15:00|12.81|11.59|12.92|11.69|12.94|11.7|12.81|11.59|0
1762806000000|2025-11-10 20:20:00|12.91|11.68|12.95|11.71|13.03|11.79|12.9|11.67|0
1762806300000|2025-11-10 20:25:00|12.96|11.72|12.96|11.73|12.98|11.74|12.9|11.67|0
1762806600000|2025-11-10 20:30:00|12.98|11.74|13.02|11.78|13.03|11.79|12.94|11.7|0
1762806900000|2025-11-10 20:35:00|13.03|11.79|12.93|11.7|13.03|11.79|12.89|11.66|0
1762807200000|2025-11-10 20:40:00|12.95|11.71|12.9|11.67|12.95|11.71|12.89|11.66|0
1762807500000|2025-11-10 20:45:00|12.91|11.68|12.9|11.67|12.95|11.71|12.88|11.65|0
1762807800000|2025-11-10 20:50:00|12.92|11.69|12.92|11.69|13|11.77|12.88|11.65|0
1762808100000|2025-11-10 20:55:00|12.94|11.71|12.98|11.74|13.03|11.79|12.92|11.69|0
1762808400000|2025-11-10 21:00:00|12.95|11.71|12.9|11.67|12.97|11.74|12.88|11.66|0
1762808700000|2025-11-10 21:05:00|12.91|11.68|12.85|11.63|12.91|11.68|12.84|11.61|0
1762809000000|2025-11-10 21:10:00|12.86|11.64|12.8|11.58|12.87|11.64|12.79|11.58|0
1762809300000|2025-11-10 21:15:00|12.81|11.59|12.86|11.64|12.87|11.64|12.81|11.59|0
1762809600000|2025-11-10 21:20:00|12.85|11.63|12.85|11.63|12.87|11.65|12.84|11.62|0
1762809900000|2025-11-10 21:25:00|12.84|11.62|12.86|11.63|12.88|11.65|12.84|11.62|0
1762810200000|2025-11-10 21:30:00|12.85|11.64|12.85|11.63|12.88|11.65|12.85|11.62|0
1762810500000|2025-11-10 21:35:00|12.84|11.62|12.86|11.63|12.87|11.65|12.84|11.62|0
1762810800000|2025-11-10 21:40:00|12.85|11.62|12.85|11.63|12.87|11.64|12.84|11.62|0
1762811100000|2025-11-10 21:45:00|12.86|11.64|12.87|11.64|12.88|11.65|12.85|11.62|0
1762811400000|2025-11-10 21:50:00|12.86|11.65|12.85|11.63|12.89|11.67|12.85|11.62|0
1762811700000|2025-11-10 21:55:00|12.99|11.49|13|11.5|13|11.5|12.98|11.48|0
1762812000000|2025-11-10 22:00:00|12.99|11.49|13.01|11.51|13.01|11.51|12.98|11.48|0
1762812300000|2025-11-10 22:05:00|13.02|11.52|13.01|11.51|13.02|11.52|13.01|11.51|0
1762812600000|2025-11-10 22:10:00|13|11.5|12.98|11.48|13|11.5|12.98|11.48|0
1762813200000|2025-11-10 22:20:00|12.97|11.47|12.97|11.47|12.97|11.47|12.97|11.47|0
1762813500000|2025-11-10 22:25:00|12.98|11.48|12.97|11.47|12.98|11.48|12.97|11.47|0
1762813800000|2025-11-10 22:30:00|12.98|11.48|12.97|11.47|12.98|11.48|12.97|11.47|0
1762815300000|2025-11-10 22:55:00|12.98|11.48|12.97|11.47|12.98|11.48|12.97|11.47|0
1762815600000|2025-11-10 23:00:00|12.95|11.45|13.02|11.52|13.02|11.52|12.94|11.44|0
1762815900000|2025-11-10 23:05:00|13.01|11.51|13.02|11.52|13.04|11.54|13.01|11.51|0
1762816200000|2025-11-10 23:10:00|13.01|11.51|13.01|11.51|13.03|11.53|13|11.5|0
1762816500000|2025-11-10 23:15:00|13|11.5|13.03|11.53|13.03|11.53|12.97|11.47|0
1762816800000|2025-11-10 23:20:00|13.04|11.54|12.98|11.48|13.04|11.54|12.98|11.48|0
1762817100000|2025-11-10 23:25:00|12.99|11.49|12.99|11.49|13|11.5|12.96|11.46|0
1762817400000|2025-11-10 23:30:00|12.98|11.48|13.02|11.52|13.03|11.53|12.97|11.47|0
1762817700000|2025-11-10 23:35:00|13.01|11.51|13.02|11.52|13.04|11.54|13.01|11.51|0
1762818000000|2025-11-10 23:40:00|13.01|11.51|13.01|11.51|13.03|11.53|12.99|11.49|0
1762818300000|2025-11-10 23:45:00|13|11.5|12.91|11.41|13.01|11.51|12.89|11.39|0
1762818600000|2025-11-10 23:50:00|12.92|11.42|12.93|11.43|12.93|11.43|12.9|11.4|0
1762818900000|2025-11-10 23:55:00|12.94|11.44|12.89|11.39|12.95|11.45|12.89|11.39|0
1762819200000|2025-11-11 00:00:00|12.9|11.4|12.81|11.31|12.92|11.42|12.81|11.31|0
1762819500000|2025-11-11 00:05:00|12.82|11.32|12.89|11.39|12.9|11.4|12.82|11.32|0
1762819800000|2025-11-11 00:10:00|12.9|11.4|12.88|11.38|12.94|11.44|12.88|11.38|0
1762820100000|2025-11-11 00:15:00|12.89|11.39|12.93|11.43|12.94|11.44|12.89|11.39|0
1762820400000|2025-11-11 00:20:00|12.94|11.44|12.9|11.4|12.94|11.44|12.9|11.4|0
1762820700000|2025-11-11 00:25:00|12.91|11.41|12.88|11.38|12.92|11.42|12.88|11.38|0
1762821000000|2025-11-11 00:30:00|12.89|11.39|12.88|11.38|12.92|11.42|12.87|11.37|0
1762821300000|2025-11-11 00:35:00|12.87|11.37|12.87|11.37|12.88|11.38|12.85|11.35|0
1762821600000|2025-11-11 00:40:00|12.86|11.36|12.89|11.39|12.89|11.39|12.85|11.35|0
1762821900000|2025-11-11 00:45:00|12.9|11.4|12.92|11.42|12.92|11.42|12.88|11.38|0
1762822200000|2025-11-11 00:50:00|12.91|11.41|12.92|11.42|12.93|11.43|12.89|11.39|0
1762822500000|2025-11-11 00:55:00|12.91|11.41|12.91|11.41|12.93|11.43|12.87|11.37|0
1762822800000|2025-11-11 01:00:00|12.9|11.4|12.91|11.41|12.93|11.43|12.88|11.38|0
1762823100000|2025-11-11 01:05:00|12.9|11.4|12.88|11.38|12.91|11.41|12.87|11.37|0
1762823400000|2025-11-11 01:10:00|12.89|11.39|12.89|11.39|12.92|11.42|12.88|11.38|0
1762823700000|2025-11-11 01:15:00|12.9|11.4|12.85|11.62|12.9|11.65|12.74|11.39|0
1762824000000|2025-11-11 01:20:00|12.84|11.63|12.85|11.63|12.87|11.64|12.83|11.61|0
1762824300000|2025-11-11 01:25:00|12.84|11.62|12.85|11.63|12.87|11.64|12.83|11.6|0
1762824600000|2025-11-11 01:30:00|12.86|11.64|12.84|11.62|12.87|11.64|12.83|11.61|0
1762824900000|2025-11-11 01:35:00|12.85|11.63|12.85|11.62|12.88|11.65|12.83|11.61|0
1762825200000|2025-11-11 01:40:00|12.86|11.63|12.85|11.63|12.87|11.64|12.82|11.6|0
1762825500000|2025-11-11 01:45:00|12.84|11.62|12.84|11.62|12.86|11.64|12.83|11.61|0
1762825800000|2025-11-11 01:50:00|12.83|11.61|12.86|11.63|12.87|11.64|12.82|11.6|0
1762826100000|2025-11-11 01:55:00|12.85|11.62|12.85|11.63|12.86|11.64|12.83|11.61|0
1762826400000|2025-11-11 02:00:00|12.86|11.64|12.91|11.68|12.91|11.68|12.84|11.61|0
1762826700000|2025-11-11 02:05:00|12.9|11.67|12.83|11.61|12.92|11.69|12.83|11.61|0
1762827000000|2025-11-11 02:10:00|12.82|11.6|12.85|11.63|12.87|11.65|12.82|11.6|0
1762827300000|2025-11-11 02:15:00|12.84|11.62|12.84|11.61|12.88|11.65|12.84|11.61|0
1762827600000|2025-11-11 02:20:00|12.83|11.6|12.85|11.63|12.87|11.64|12.82|11.6|0
1762827900000|2025-11-11 02:25:00|12.84|11.62|12.85|11.63|12.87|11.65|12.83|11.61|0
1762828200000|2025-11-11 02:30:00|12.86|11.62|12.84|11.62|12.87|11.64|12.83|11.61|0
1762828500000|2025-11-11 02:35:00|12.83|11.61|12.84|11.62|12.87|11.64|12.82|11.6|0
1762828800000|2025-11-11 02:40:00|12.83|11.61|12.84|11.62|12.88|11.65|12.83|11.61|0
1762829100000|2025-11-11 02:45:00|12.85|11.63|12.86|11.64|12.87|11.64|12.83|11.61|0
1762829400000|2025-11-11 02:50:00|12.85|11.63|12.86|11.64|12.87|11.64|12.84|11.61|0
1762829700000|2025-11-11 02:55:00|12.87|11.63|12.85|11.63|12.89|11.67|12.83|11.61|0
1762830000000|2025-11-11 03:00:00|12.84|11.62|12.9|11.67|12.91|11.68|12.83|11.61|0
1762830300000|2025-11-11 03:05:00|12.89|11.66|12.87|11.64|12.91|11.68|12.84|11.61|0
1762830600000|2025-11-11 03:10:00|12.86|11.63|12.86|11.64|12.88|11.65|12.84|11.62|0
1762830900000|2025-11-11 03:15:00|12.87|11.65|12.85|11.63|12.88|11.65|12.84|11.62|0
1762831200000|2025-11-11 03:20:00|12.86|11.62|12.87|11.65|12.87|11.65|12.84|11.62|0
1762831500000|2025-11-11 03:25:00|12.88|11.63|12.85|11.63|12.88|11.65|12.84|11.62|0
1762831800000|2025-11-11 03:30:00|12.84|11.62|12.85|11.63|12.87|11.64|12.84|11.62|0
1762832100000|2025-11-11 03:35:00|12.86|11.64|12.84|11.62|12.88|11.66|12.82|11.6|0
1762832400000|2025-11-11 03:40:00|12.83|11.61|12.85|11.62|12.87|11.65|12.83|11.61|0
1762832700000|2025-11-11 03:45:00|12.84|11.63|12.86|11.63|12.87|11.64|12.84|11.62|0
1762833000000|2025-11-11 03:50:00|12.85|11.62|12.84|11.62|12.87|11.64|12.84|11.62|0
1762833300000|2025-11-11 03:55:00|12.83|11.61|12.85|11.63|12.86|11.64|12.83|11.61|0
1762833600000|2025-11-11 04:00:00|12.86|11.64|12.87|11.65|12.87|11.65|12.83|11.61|0
1762833900000|2025-11-11 04:05:00|12.88|11.66|12.84|11.62|12.89|11.66|12.83|11.61|0
1762834200000|2025-11-11 04:10:00|12.85|11.63|12.83|11.61|12.91|11.68|12.83|11.61|0
1762834500000|2025-11-11 04:15:00|12.84|11.62|12.86|11.63|12.87|11.65|12.82|11.6|0
1762834800000|2025-11-11 04:20:00|12.87|11.64|12.97|11.73|12.97|11.74|12.84|11.62|0
1762835100000|2025-11-11 04:25:00|12.95|11.72|12.96|11.73|12.97|11.73|12.95|11.72|0
1762835400000|2025-11-11 04:30:00|12.91|11.72|12.85|11.63|12.91|11.72|12.85|11.63|0
1762835700000|2025-11-11 04:35:00|12.86|11.62|12.85|11.63|12.87|11.64|12.84|11.62|0
1762836000000|2025-11-11 04:40:00|12.84|11.62|12.85|11.63|12.87|11.64|12.84|11.61|0
1762836300000|2025-11-11 04:45:00|12.86|11.64|12.86|11.64|12.86|11.64|12.84|11.62|0
1762836600000|2025-11-11 04:50:00|12.87|11.63|12.91|11.68|12.92|11.69|12.86|11.63|0
1762836900000|2025-11-11 04:55:00|12.9|11.67|12.95|11.71|13.02|11.78|12.89|11.66|0
1762837200000|2025-11-11 05:00:00|12.96|11.72|12.95|11.71|12.99|11.75|12.92|11.69|0
1762837500000|2025-11-11 05:05:00|12.96|11.72|13.05|11.8|13.07|11.83|12.95|11.71|0
1762837800000|2025-11-11 05:10:00|13.04|11.79|13.07|11.82|13.08|11.84|13.03|11.79|0
1762838100000|2025-11-11 05:15:00|13.06|11.81|13.07|11.82|13.08|11.84|13.04|11.79|0
1762838400000|2025-11-11 05:20:00|13.08|11.83|13.05|11.81|13.08|11.84|13.03|11.79|0
1762838700000|2025-11-11 05:25:00|13.04|11.8|13.05|11.81|13.08|11.83|13.04|11.8|0
1762839000000|2025-11-11 05:30:00|13.06|11.82|13.06|11.82|13.08|11.84|13.05|11.81|0
1762839300000|2025-11-11 05:35:00|13.07|11.83|13.05|11.81|13.08|11.84|13.03|11.79|0
1762839600000|2025-11-11 05:40:00|13.06|11.82|13.06|11.81|13.08|11.83|13.04|11.79|0
1762839900000|2025-11-11 05:45:00|13.05|11.8|13.04|11.8|13.08|11.83|13.04|11.8|0
1762840200000|2025-11-11 05:50:00|13.05|11.81|13.04|11.8|13.08|11.84|13.03|11.79|0
1762840500000|2025-11-11 05:55:00|13.05|11.81|13.06|11.82|13.07|11.83|13.04|11.8|0
1762840800000|2025-11-11 06:00:00|13.05|11.81|13.06|11.81|13.07|11.82|13.04|11.8|0
1762841100000|2025-11-11 06:05:00|13.07|11.82|13.05|11.81|13.08|11.84|13.04|11.8|0
1762841400000|2025-11-11 06:10:00|13.04|11.8|12.96|11.73|13.06|11.82|12.93|11.7|0
1762841700000|2025-11-11 06:15:00|12.95|11.72|12.97|11.73|12.97|11.74|12.94|11.7|0
1762842000000|2025-11-11 06:20:00|12.98|11.74|12.96|11.73|12.98|11.74|12.93|11.7|0
1762842300000|2025-11-11 06:25:00|12.95|11.72|12.95|11.72|12.98|11.74|12.94|11.71|0
1762842600000|2025-11-11 06:30:00|12.94|11.71|12.96|11.73|12.98|11.74|12.93|11.7|0
1762842900000|2025-11-11 06:35:00|12.95|11.72|12.95|11.72|12.98|11.75|12.94|11.71|0
1762843200000|2025-11-11 06:40:00|12.94|11.71|12.96|11.73|12.97|11.73|12.93|11.7|0
1762843500000|2025-11-11 06:45:00|12.97|11.72|12.96|11.72|12.98|11.75|12.94|11.7|0
1762843800000|2025-11-11 06:50:00|12.97|11.73|12.95|11.72|12.97|11.74|12.93|11.7|0
1762844100000|2025-11-11 06:55:00|12.94|11.71|12.96|11.72|12.98|11.74|12.87|11.65|0
1762844400000|2025-11-11 07:00:00|12.95|11.73|12.96|11.72|12.98|11.74|12.94|11.71|0
1762844700000|2025-11-11 07:05:00|12.95|11.73|13.01|11.77|13.04|11.79|12.93|11.7|0
1762845000000|2025-11-11 07:10:00|13|11.76|13|11.77|13.02|11.78|12.98|11.74|0
1762845300000|2025-11-11 07:15:00|13.01|11.76|13|11.77|13.02|11.78|12.99|11.75|0
1762845600000|2025-11-11 07:20:00|13.01|11.76|13|11.76|13.03|11.79|12.99|11.75|0
1762845900000|2025-11-11 07:25:00|13.01|11.77|13|11.76|13.03|11.79|12.99|11.75|0
1762846200000|2025-11-11 07:30:00|13.01|11.77|13.01|11.77|13.02|11.78|12.98|11.75|0
1762846500000|2025-11-11 07:35:00|13.02|11.78|13.02|11.78|13.03|11.79|12.99|11.75|0
1762846800000|2025-11-11 07:40:00|13.01|11.77|13|11.76|13.03|11.79|12.98|11.74|0
1762847100000|2025-11-11 07:45:00|13.01|11.77|13.07|11.82|13.07|11.83|12.99|11.76|0
1762847400000|2025-11-11 07:50:00|13.06|11.8|13.05|11.81|13.08|11.83|13.03|11.79|0
1762847700000|2025-11-11 07:55:00|13.06|11.8|13.06|11.82|13.07|11.83|13.03|11.79|0
1762848000000|2025-11-11 08:00:00|13.07|11.81|13.06|11.81|13.09|11.84|13.03|11.79|0
1762848300000|2025-11-11 08:05:00|13.05|11.82|13.05|11.8|13.08|11.83|13.04|11.8|0
1762848600000|2025-11-11 08:10:00|13.04|11.79|13.06|11.81|13.08|11.83|12.98|11.75|0
1762848900000|2025-11-11 08:15:00|13.05|11.8|13.01|11.77|13.06|11.8|12.96|11.73|0
1762849200000|2025-11-11 08:20:00|13|11.76|13.07|11.82|13.08|11.83|12.99|11.75|0
1762849500000|2025-11-11 08:25:00|13.08|11.83|13.04|11.79|13.09|11.84|13.03|11.79|0
1762849800000|2025-11-11 08:30:00|13.03|11.81|13.06|11.81|13.08|11.83|13.03|11.8|0
1762850100000|2025-11-11 08:35:00|13.05|11.82|13.06|11.82|13.08|11.84|13.01|11.77|0
1762850400000|2025-11-11 08:40:00|13.07|11.8|13.07|11.82|13.07|11.83|13.04|11.8|0
1762850700000|2025-11-11 08:45:00|13.06|11.83|13.06|11.82|13.08|11.83|13.04|11.79|0
1762851000000|2025-11-11 08:50:00|13.07|11.83|13.06|11.82|13.07|11.83|13.04|11.8|0
1762851300000|2025-11-11 08:55:00|13.05|11.81|13.05|11.81|13.08|11.83|13.04|11.8|0
1762851600000|2025-11-11 09:00:00|13.06|11.8|13.1|11.85|13.16|11.91|13.03|11.79|0
1762851900000|2025-11-11 09:05:00|13.09|11.84|13.11|11.86|13.13|11.88|13.09|11.84|0
1762852200000|2025-11-11 09:10:00|13.12|11.87|13.1|11.85|13.13|11.88|13.09|11.85|0
1762852500000|2025-11-11 09:15:00|13.09|11.84|13.11|11.86|13.14|11.89|13.09|11.84|0
1762852800000|2025-11-11 09:20:00|13.1|11.85|13.11|11.86|13.12|11.87|13.09|11.85|0
1762853100000|2025-11-11 09:25:00|13.12|11.87|13.09|11.85|13.14|11.89|13.09|11.85|0
1762853400000|2025-11-11 09:30:00|13.08|11.84|13.11|11.86|13.13|11.88|13.08|11.83|0
1762853700000|2025-11-11 09:35:00|13.12|11.87|13.18|11.92|13.18|11.92|13.1|11.85|0
1762854000000|2025-11-11 09:40:00|13.17|11.91|13.16|11.9|13.18|11.93|13.15|11.9|0
1762854300000|2025-11-11 09:45:00|13.15|11.89|13.1|11.85|13.17|11.92|13.1|11.85|0
1762854600000|2025-11-11 09:50:00|13.09|11.86|13.11|11.86|13.13|11.88|13.08|11.84|0
1762854900000|2025-11-11 09:55:00|13.1|11.85|13.16|11.91|13.18|11.92|13.1|11.85|0
1762855200000|2025-11-11 10:00:00|13.17|11.92|13.17|11.92|13.17|11.92|13.14|11.89|0
1762855500000|2025-11-11 10:05:00|13.15|11.9|13.16|11.91|13.18|11.92|13.14|11.89|0
1762855800000|2025-11-11 10:10:00|13.15|11.9|13.11|11.86|13.17|11.91|13.1|11.86|0
1762856100000|2025-11-11 10:15:00|13.12|11.87|13.1|11.86|13.12|11.87|13.1|11.85|0
1762856400000|2025-11-11 10:20:00|13.11|11.85|13.11|11.86|13.14|11.89|13.09|11.84|0
1762856700000|2025-11-11 10:25:00|13.12|11.87|13.11|11.86|13.12|11.87|13.1|11.85|0
1762857000000|2025-11-11 10:30:00|13.1|11.85|13.11|11.86|13.14|11.89|13.09|11.84|0
1762857300000|2025-11-11 10:35:00|13.1|11.85|13.11|11.86|13.12|11.87|13.08|11.84|0
1762857600000|2025-11-11 10:40:00|13.12|11.87|13.11|11.86|13.13|11.88|13.09|11.85|0
1762857900000|2025-11-11 10:45:00|13.1|11.85|13.11|11.86|13.12|11.87|13.09|11.84|0
1762858200000|2025-11-11 10:50:00|13.1|11.85|13.11|11.86|13.13|11.88|13.09|11.84|0
1762858500000|2025-11-11 10:55:00|13.1|11.85|13.1|11.85|13.13|11.88|13.09|11.84|0
1762858800000|2025-11-11 11:00:00|13.09|11.84|13.05|11.81|13.11|11.86|13.04|11.79|0
1762859100000|2025-11-11 11:05:00|13.04|11.8|13.07|11.82|13.07|11.83|13.04|11.8|0
1762859400000|2025-11-11 11:10:00|13.08|11.83|13|11.76|13.08|11.83|13|11.76|0
1762859700000|2025-11-11 11:15:00|13.01|11.77|13.05|11.81|13.06|11.82|12.99|11.76|0
1762860000000|2025-11-11 11:20:00|13.06|11.8|13.05|11.81|13.07|11.82|13.03|11.79|0
1762860300000|2025-11-11 11:25:00|13.06|11.82|13.05|11.81|13.07|11.82|13.03|11.79|0
1762860600000|2025-11-11 11:30:00|13.06|11.82|13.06|11.81|13.08|11.83|13.04|11.79|0
1762860900000|2025-11-11 11:35:00|13.07|11.82|13.06|11.81|13.07|11.82|13.04|11.79|0
1762861200000|2025-11-11 11:40:00|13.07|11.82|13.05|11.81|13.07|11.82|13.04|11.8|0
1762861500000|2025-11-11 11:45:00|13.06|11.8|13.06|11.82|13.07|11.83|13.04|11.8|0
1762861800000|2025-11-11 11:50:00|13.07|11.81|13.05|11.81|13.07|11.83|13.04|11.79|0
1762862100000|2025-11-11 11:55:00|13.04|11.8|13.04|11.8|13.07|11.82|13.04|11.8|0
1762862400000|2025-11-11 12:00:00|13.06|11.81|12.99|11.75|13.07|11.83|12.98|11.74|0
1762862700000|2025-11-11 12:05:00|13|11.76|12.99|11.75|13.03|11.79|12.99|11.75|0
1762863000000|2025-11-11 12:10:00|13|11.76|12.99|11.76|13.02|11.78|12.98|11.74|0
1762863300000|2025-11-11 12:15:00|13|11.75|13.05|11.81|13.07|11.82|12.99|11.75|0
1762863600000|2025-11-11 12:20:00|13.06|11.82|13.05|11.81|13.08|11.83|13.03|11.79|0
1762863900000|2025-11-11 12:25:00|13.06|11.82|13.06|11.82|13.08|11.83|13.04|11.8|0
1762864200000|2025-11-11 12:30:00|13.05|11.81|13.05|11.81|13.08|11.83|13.03|11.79|0
1762864500000|2025-11-11 12:35:00|13.06|11.82|13.16|11.91|13.18|11.92|13.05|11.81|0
1762864800000|2025-11-11 12:40:00|13.17|11.9|13.16|11.91|13.24|11.98|13.14|11.89|0
1762865100000|2025-11-11 12:45:00|13.17|11.92|13.16|11.9|13.18|11.92|13.14|11.89|0
1762865400000|2025-11-11 12:50:00|13.15|11.91|13.16|11.9|13.21|11.96|13.15|11.9|0
1762865700000|2025-11-11 12:55:00|13.17|11.91|13.22|11.96|13.22|11.96|13.13|11.88|0
1762866000000|2025-11-11 13:00:00|13.21|11.95|13.15|11.9|13.22|11.96|13.14|11.88|0
1762866300000|2025-11-11 13:05:00|13.16|11.91|13.14|11.89|13.18|11.92|13.13|11.88|0
1762866600000|2025-11-11 13:10:00|13.16|11.91|13.05|11.81|13.17|11.91|13.05|11.8|0
1762866900000|2025-11-11 13:15:00|13.06|11.82|13.1|11.85|13.13|11.88|13.06|11.82|0
1762867200000|2025-11-11 13:20:00|13.11|11.86|13.17|11.92|13.17|11.92|13.09|11.84|0
1762867500000|2025-11-11 13:25:00|13.18|11.91|13.18|11.92|13.23|11.97|13.16|11.9|0
1762867800000|2025-11-11 13:30:00|13.2|11.93|13.1|11.85|13.22|11.96|13.09|11.84|0
1762868100000|2025-11-11 13:35:00|13.11|11.86|13.11|11.86|13.13|11.88|13.08|11.84|0
1762868400000|2025-11-11 13:40:00|13.12|11.87|13.1|11.85|13.17|11.92|13.09|11.84|0
1762868700000|2025-11-11 13:45:00|13.09|11.84|13.1|11.85|13.17|11.91|13.08|11.83|0
1762869000000|2025-11-11 13:50:00|13.11|11.86|13.15|11.9|13.16|11.91|13.08|11.84|0
1762869300000|2025-11-11 13:55:00|13.16|11.91|13.09|11.84|13.17|11.91|13.08|11.84|0
1762869600000|2025-11-11 14:00:00|13.08|11.85|13.12|11.87|13.13|11.88|13.08|11.84|0
1762869900000|2025-11-11 14:05:00|13.13|11.88|13.05|11.81|13.13|11.88|13.05|11.81|0
1762870200000|2025-11-11 14:10:00|13.1|11.86|13.06|11.81|13.11|11.86|13.03|11.79|0
1762870500000|2025-11-11 14:15:00|13.05|11.85|12.99|11.76|13.11|11.86|12.99|11.75|0
1762870800000|2025-11-11 14:20:00|12.98|11.75|13.14|11.64|13.15|11.78|12.98|11.64|0
1762871100000|2025-11-11 14:25:00|13.15|11.65|13.18|11.68|13.23|11.73|13.15|11.65|0
1762871400000|2025-11-11 14:30:00|12.99|11.75|12.9|11.67|12.99|11.75|12.83|11.61|0
1762871700000|2025-11-11 14:35:00|12.91|11.68|12.8|11.58|12.92|11.69|12.75|11.54|0
1762872000000|2025-11-11 14:40:00|12.81|11.59|12.79|11.57|12.87|11.64|12.76|11.55|0
1762872300000|2025-11-11 14:45:00|12.8|11.58|12.81|11.59|12.81|11.59|12.66|11.46|0
1762872600000|2025-11-11 14:50:00|12.8|11.58|12.8|11.58|12.87|11.64|12.76|11.55|0
1762872900000|2025-11-11 14:55:00|12.79|11.57|12.7|11.49|12.82|11.6|12.65|11.44|0
1762873200000|2025-11-11 15:00:00|12.71|11.5|12.74|11.52|12.78|11.57|12.66|11.46|0
1762873500000|2025-11-11 15:05:00|12.73|11.51|12.7|11.49|12.95|11.72|12.69|11.48|0
1762873800000|2025-11-11 15:10:00|12.69|11.48|12.78|11.56|12.83|11.61|12.67|11.47|0
1762874100000|2025-11-11 15:15:00|12.79|11.57|13|11.76|13.01|11.77|12.78|11.57|0
1762874400000|2025-11-11 15:20:00|13.01|11.77|12.91|11.68|13.03|11.79|12.89|11.66|0
1762874700000|2025-11-11 15:25:00|12.9|11.67|12.96|11.72|13.02|11.78|12.85|11.62|0
1762875000000|2025-11-11 15:30:00|12.97|11.74|13|11.77|13.08|11.83|12.9|11.67|0
1762875300000|2025-11-11 15:35:00|13.01|11.76|12.96|11.72|13.07|11.83|12.91|11.68|0
1762875600000|2025-11-11 15:40:00|12.97|11.73|12.93|11.7|13|11.77|12.85|11.62|0
1762875900000|2025-11-11 15:45:00|12.92|11.69|12.98|11.74|13.05|11.8|12.87|11.64|0
1762876200000|2025-11-11 15:50:00|12.99|11.76|13.01|11.77|13.04|11.8|12.96|11.72|0
1762876500000|2025-11-11 15:55:00|13.02|11.78|13|11.76|13.06|11.81|12.97|11.74|0
1762876800000|2025-11-11 16:00:00|12.99|11.75|12.95|11.72|13.01|11.77|12.89|11.67|0
1762877100000|2025-11-11 16:05:00|12.93|11.7|13|11.76|13.01|11.77|12.86|11.64|0
1762877400000|2025-11-11 16:10:00|12.99|11.75|12.94|11.71|13.02|11.78|12.86|11.64|0
1762877700000|2025-11-11 16:15:00|12.95|11.7|12.84|11.62|13.02|11.78|12.83|11.61|0
1762878000000|2025-11-11 16:20:00|12.83|11.61|12.81|11.59|12.9|11.68|12.76|11.54|0
1762878300000|2025-11-11 16:25:00|12.8|11.58|13.01|11.77|13.03|11.79|12.79|11.57|0
1762878600000|2025-11-11 16:30:00|13.02|11.78|13.01|11.77|13.13|11.88|12.96|11.73|0
1762878900000|2025-11-11 16:35:00|13.02|11.78|13.01|11.77|13.04|11.8|12.93|11.7|0
1762879200000|2025-11-11 16:40:00|12.99|11.75|13|11.76|13.03|11.79|12.89|11.67|0
1762879500000|2025-11-11 16:45:00|12.99|11.77|12.91|11.68|13|11.77|12.87|11.64|0
1762879800000|2025-11-11 16:50:00|12.9|11.67|12.92|11.69|13|11.76|12.87|11.65|0
1762880100000|2025-11-11 16:55:00|12.91|11.68|13|11.76|13.03|11.79|12.87|11.64|0
1762880400000|2025-11-11 17:00:00|13.01|11.77|12.95|11.72|13.01|11.77|12.88|11.65|0
1762880700000|2025-11-11 17:05:00|12.94|11.71|12.9|11.67|12.94|11.71|12.84|11.62|0
1762881000000|2025-11-11 17:10:00|12.89|11.66|12.89|11.66|12.93|11.7|12.86|11.63|0
1762881300000|2025-11-11 17:15:00|12.88|11.65|12.9|11.67|12.91|11.68|12.79|11.57|0
1762881600000|2025-11-11 17:20:00|12.89|11.68|12.91|11.68|12.92|11.69|12.8|11.58|0
1762881900000|2025-11-11 17:25:00|12.92|11.69|12.88|11.66|12.97|11.73|12.87|11.64|0
1762882200000|2025-11-11 17:30:00|12.89|11.65|12.91|11.68|12.94|11.71|12.86|11.64|0
1762882500000|2025-11-11 17:35:00|12.92|11.69|12.92|11.69|12.93|11.7|12.87|11.64|0
1762882800000|2025-11-11 17:40:00|12.9|11.67|12.83|11.61|12.92|11.69|12.8|11.58|0
1762883100000|2025-11-11 17:45:00|12.82|11.6|12.82|11.6|12.87|11.64|12.78|11.56|0
1762883400000|2025-11-11 17:50:00|12.83|11.62|12.8|11.58|12.86|11.64|12.76|11.54|0
1762883700000|2025-11-11 17:55:00|12.79|11.57|12.8|11.58|12.82|11.6|12.76|11.54|0
1762884000000|2025-11-11 18:00:00|12.79|11.57|12.8|11.58|12.81|11.59|12.72|11.51|0
1762884300000|2025-11-11 18:05:00|12.79|11.57|12.81|11.59|12.82|11.6|12.72|11.51|0
1762884600000|2025-11-11 18:10:00|12.8|11.58|12.8|11.58|12.83|11.61|12.74|11.53|0
1762884900000|2025-11-11 18:15:00|12.79|11.59|12.69|11.48|12.81|11.59|12.67|11.47|0
1762885200000|2025-11-11 18:20:00|12.68|11.47|12.75|11.53|12.77|11.56|12.66|11.46|0
1762885500000|2025-11-11 18:25:00|12.74|11.52|12.7|11.49|12.78|11.56|12.69|11.48|0
1762885800000|2025-11-11 18:30:00|12.69|11.48|12.8|11.58|12.8|11.58|12.69|11.48|0
1762886100000|2025-11-11 18:35:00|12.81|11.59|12.8|11.58|12.88|11.66|12.77|11.56|0
1762886400000|2025-11-11 18:40:00|12.79|11.57|12.79|11.57|12.83|11.61|12.73|11.52|0
1762886700000|2025-11-11 18:45:00|12.8|11.58|12.75|11.53|12.8|11.58|12.66|11.46|0
1762887000000|2025-11-11 18:50:00|12.74|11.54|12.73|11.52|12.77|11.55|12.68|11.48|0
1762887300000|2025-11-11 18:55:00|12.74|11.53|12.69|11.49|12.76|11.55|12.64|11.44|0
1762887600000|2025-11-11 19:00:00|12.71|11.5|12.75|11.54|12.77|11.56|12.67|11.46|0
1762887900000|2025-11-11 19:05:00|12.69|11.53|12.7|11.49|12.78|11.56|12.64|11.44|0
1762888200000|2025-11-11 19:10:00|12.69|11.48|12.64|11.43|12.72|11.5|12.61|11.41|0
1762888500000|2025-11-11 19:15:00|12.63|11.44|12.65|11.44|12.66|11.46|12.58|11.39|0
1762888800000|2025-11-11 19:20:00|12.64|11.45|12.69|11.49|12.71|11.5|12.62|11.42|0
1762889100000|2025-11-11 19:25:00|12.7|11.5|12.66|11.46|12.71|11.5|12.59|11.39|0
1762889400000|2025-11-11 19:30:00|12.65|11.45|12.65|11.45|12.72|11.51|12.62|11.42|0
1762889700000|2025-11-11 19:35:00|12.66|11.44|12.7|11.49|12.73|11.51|12.65|11.44|0
1762890000000|2025-11-11 19:40:00|12.69|11.48|12.7|11.49|12.73|11.52|12.67|11.46|0
1762890300000|2025-11-11 19:45:00|12.69|11.48|12.6|11.4|12.74|11.53|12.56|11.37|0
1762890600000|2025-11-11 19:50:00|12.59|11.39|12.59|11.39|12.61|11.41|12.57|11.38|0
1762890900000|2025-11-11 19:55:00|12.58|11.38|12.59|11.39|12.66|11.46|12.56|11.37|0
1762891200000|2025-11-11 20:00:00|12.58|11.38|12.6|11.4|12.62|11.42|12.56|11.37|0
1762891500000|2025-11-11 20:05:00|12.61|11.41|12.65|11.45|12.65|11.45|12.58|11.38|0
1762891800000|2025-11-11 20:10:00|12.66|11.44|12.59|11.39|12.66|11.44|12.57|11.37|0
1762892100000|2025-11-11 20:15:00|12.6|11.4|12.65|11.44|12.67|11.46|12.58|11.39|0
1762892400000|2025-11-11 20:20:00|12.64|11.45|12.66|11.45|12.67|11.46|12.6|11.4|0
1762892700000|2025-11-11 20:25:00|12.65|11.46|12.69|11.49|12.71|11.5|12.57|11.37|0
1762893000000|2025-11-11 20:30:00|12.7|11.5|12.64|11.44|12.73|11.51|12.59|11.39|0
1762893300000|2025-11-11 20:35:00|12.65|11.45|12.66|11.45|12.66|11.46|12.61|11.41|0
1762893600000|2025-11-11 20:40:00|12.68|11.48|12.63|11.43|12.68|11.48|12.58|11.38|0
1762893900000|2025-11-11 20:45:00|12.64|11.44|12.64|11.44|12.66|11.45|12.57|11.37|0
1762894200000|2025-11-11 20:50:00|12.65|11.43|12.59|11.39|12.65|11.44|12.54|11.35|0
1762894500000|2025-11-11 20:55:00|12.65|11.44|12.54|11.34|12.68|11.47|12.54|11.34|0
1762894800000|2025-11-11 21:00:00|12.55|11.35|12.57|11.38|12.62|11.42|12.55|11.35|0
1762895100000|2025-11-11 21:05:00|12.58|11.37|12.49|11.3|12.6|11.4|12.48|11.3|0
1762895400000|2025-11-11 21:10:00|12.48|11.29|12.59|11.39|12.6|11.4|12.47|11.28|0
1762895700000|2025-11-11 21:15:00|12.58|11.38|12.54|11.35|12.58|11.38|12.52|11.33|0
1762896000000|2025-11-11 21:20:00|12.53|11.34|12.54|11.35|12.56|11.36|12.53|11.33|0
1762896300000|2025-11-11 21:25:00|12.59|11.39|12.54|11.35|12.61|11.41|12.52|11.33|0
1762896600000|2025-11-11 21:30:00|12.59|11.39|12.54|11.35|12.59|11.39|12.52|11.33|0
1762896900000|2025-11-11 21:35:00|12.55|11.36|12.55|11.35|12.56|11.36|12.53|11.33|0
1762897200000|2025-11-11 21:40:00|12.54|11.34|12.54|11.34|12.55|11.35|12.52|11.33|0
1762897500000|2025-11-11 21:45:00|12.55|11.35|12.54|11.35|12.56|11.36|12.53|11.34|0
1762897800000|2025-11-11 21:50:00|12.55|11.34|12.53|11.34|12.55|11.35|12.53|11.33|0
1762898100000|2025-11-11 21:55:00|12.69|11.19|12.71|11.21|12.72|11.22|12.69|11.19|0
1762898400000|2025-11-11 22:00:00|12.7|11.2|12.72|11.22|12.72|11.22|12.7|11.2|0
1762898700000|2025-11-11 22:05:00|12.71|11.21|12.71|11.21|12.73|11.23|12.71|11.21|0
1762899900000|2025-11-11 22:25:00|12.7|11.2|12.7|11.2|12.7|11.2|12.7|11.2|0
1762900200000|2025-11-11 22:30:00|12.71|11.21|12.7|11.2|12.71|11.21|12.7|11.2|0
1762901100000|2025-11-11 22:45:00|12.71|11.21|12.7|11.2|12.71|11.21|12.7|11.2|0
1762901400000|2025-11-11 22:50:00|12.71|11.21|12.7|11.2|12.71|11.21|12.7|11.2|0
1762901700000|2025-11-11 22:55:00|12.71|11.21|12.69|11.19|12.71|11.21|12.69|11.19|0
1762902000000|2025-11-11 23:00:00|12.7|11.2|12.7|11.2|12.72|11.22|12.67|11.17|0
1762902300000|2025-11-11 23:05:00|12.71|11.21|12.74|11.24|12.75|11.25|12.7|11.2|0
1762902600000|2025-11-11 23:10:00|12.75|11.25|12.76|11.26|12.8|11.3|12.74|11.24|0
1762902900000|2025-11-11 23:15:00|12.75|11.25|12.75|11.25|12.78|11.28|12.74|11.24|0
1762903200000|2025-11-11 23:20:00|12.74|11.24|12.7|11.2|12.74|11.24|12.68|11.18|0
1762903500000|2025-11-11 23:25:00|12.69|11.19|12.71|11.21|12.71|11.21|12.69|11.19|0
1762903800000|2025-11-11 23:30:00|12.7|11.2|12.71|11.21|12.74|11.24|12.7|11.2|0
1762904100000|2025-11-11 23:35:00|12.7|11.2|12.71|11.21|12.72|11.22|12.7|11.2|0
1762904400000|2025-11-11 23:40:00|12.7|11.2|12.68|11.18|12.71|11.21|12.66|11.16|0
1762904700000|2025-11-11 23:45:00|12.67|11.17|12.68|11.18|12.69|11.19|12.66|11.16|0
1762905000000|2025-11-11 23:50:00|12.67|11.17|12.69|11.19|12.7|11.2|12.67|11.17|0
1762905300000|2025-11-11 23:55:00|12.7|11.2|12.74|11.24|12.74|11.24|12.67|11.17|0
1762905600000|2025-11-12 00:00:00|12.73|11.23|12.69|11.19|12.73|11.23|12.66|11.16|0
1762905900000|2025-11-12 00:05:00|12.68|11.18|12.7|11.2|12.74|11.24|12.68|11.18|0
1762906200000|2025-11-12 00:10:00|12.71|11.21|12.71|11.21|12.73|11.23|12.69|11.19|0
1762906500000|2025-11-12 00:15:00|12.72|11.22|12.68|11.18|12.73|11.23|12.66|11.16|0
1762906800000|2025-11-12 00:20:00|12.67|11.17|12.65|11.15|12.69|11.19|12.65|11.15|0
1762907100000|2025-11-12 00:25:00|12.64|11.14|12.63|11.13|12.64|11.14|12.61|11.11|0
1762907400000|2025-11-12 00:30:00|12.64|11.14|12.62|11.12|12.65|11.15|12.62|11.12|0
1762907700000|2025-11-12 00:35:00|12.63|11.13|12.63|11.13|12.64|11.14|12.61|11.11|0
1762908000000|2025-11-12 00:40:00|12.62|11.12|12.62|11.12|12.64|11.14|12.62|11.12|0
1762908300000|2025-11-12 00:45:00|12.63|11.13|12.61|11.11|12.63|11.13|12.6|11.1|0
1762908600000|2025-11-12 00:50:00|12.6|11.1|12.64|11.14|12.64|11.14|12.58|11.08|0
1762908900000|2025-11-12 00:55:00|12.63|11.13|12.63|11.13|12.64|11.14|12.61|11.11|0
1762909200000|2025-11-12 01:00:00|12.62|11.12|12.61|11.11|12.64|11.14|12.59|11.09|0
1762909500000|2025-11-12 01:05:00|12.6|11.1|12.57|11.07|12.6|11.1|12.54|11.04|0
1762909800000|2025-11-12 01:10:00|12.56|11.06|12.54|11.04|12.57|11.07|12.53|11.03|0
1762910100000|2025-11-12 01:15:00|12.38|11.2|12.44|11.26|12.53|11.34|12.38|11.2|0
1762910400000|2025-11-12 01:20:00|12.45|11.27|12.43|11.25|12.45|11.27|12.42|11.23|0
1762910700000|2025-11-12 01:25:00|12.44|11.26|12.43|11.25|12.45|11.27|12.41|11.23|0
1762911000000|2025-11-12 01:30:00|12.44|11.24|12.44|11.26|12.46|11.27|12.42|11.24|0
1762911300000|2025-11-12 01:35:00|12.45|11.25|12.44|11.26|12.45|11.27|12.42|11.23|0
1762911600000|2025-11-12 01:40:00|12.48|11.25|12.47|11.28|12.5|11.31|12.46|11.25|0
1762911900000|2025-11-12 01:45:00|12.46|11.3|12.48|11.29|12.5|11.31|12.46|11.29|0
1762912200000|2025-11-12 01:50:00|12.49|11.3|12.42|11.24|12.49|11.3|12.41|11.22|0
1762912500000|2025-11-12 01:55:00|12.41|11.23|12.39|11.21|12.43|11.25|12.37|11.19|0
1762912800000|2025-11-12 02:00:00|12.38|11.2|12.37|11.19|12.39|11.21|12.37|11.19|0
1762913100000|2025-11-12 02:05:00|12.36|11.18|12.33|11.16|12.39|11.21|12.33|11.16|0
1762913400000|2025-11-12 02:10:00|12.32|11.15|12.28|11.11|12.35|11.17|12.27|11.1|0
1762913700000|2025-11-12 02:15:00|12.27|11.1|12.28|11.11|12.3|11.13|12.27|11.1|0
1762914000000|2025-11-12 02:20:00|12.27|11.1|12.28|11.11|12.28|11.11|12.27|11.1|0
1762914300000|2025-11-12 02:25:00|12.27|11.1|12.28|11.11|12.3|11.13|12.27|11.1|0
1762914600000|2025-11-12 02:30:00|12.29|11.12|12.33|11.16|12.34|11.17|12.27|11.1|0
1762914900000|2025-11-12 02:35:00|12.34|11.15|12.33|11.16|12.34|11.17|12.32|11.15|0
1762915200000|2025-11-12 02:40:00|12.32|11.15|12.33|11.16|12.35|11.18|12.31|11.14|0
1762915500000|2025-11-12 02:45:00|12.34|11.17|12.39|11.21|12.4|11.22|12.32|11.15|0
1762915800000|2025-11-12 02:50:00|12.4|11.22|12.38|11.2|12.41|11.23|12.37|11.19|0
1762916100000|2025-11-12 02:55:00|12.39|11.21|12.38|11.2|12.41|11.22|12.37|11.19|0
1762916400000|2025-11-12 03:00:00|12.37|11.19|12.38|11.21|12.4|11.22|12.37|11.19|0
1762916700000|2025-11-12 03:05:00|12.39|11.2|12.38|11.2|12.4|11.22|12.36|11.19|0
1762917000000|2025-11-12 03:10:00|12.39|11.21|12.37|11.2|12.4|11.22|12.37|11.19|0
1762917300000|2025-11-12 03:15:00|12.39|11.19|12.39|11.21|12.4|11.22|12.37|11.19|0
1762917600000|2025-11-12 03:20:00|12.38|11.2|12.38|11.2|12.39|11.21|12.37|11.19|0
1762917900000|2025-11-12 03:25:00|12.39|11.21|12.38|11.21|12.4|11.22|12.38|11.2|0
1762918200000|2025-11-12 03:30:00|12.39|11.22|12.39|11.21|12.4|11.22|12.36|11.18|0
1762918500000|2025-11-12 03:35:00|12.4|11.22|12.39|11.21|12.4|11.22|12.37|11.19|0
1762918800000|2025-11-12 03:40:00|12.4|11.22|12.38|11.2|12.4|11.22|12.37|11.19|0
1762919100000|2025-11-12 03:45:00|12.39|11.21|12.38|11.2|12.4|11.22|12.36|11.18|0
1762919400000|2025-11-12 03:50:00|12.37|11.19|12.38|11.21|12.4|11.22|12.37|11.19|0
1762919700000|2025-11-12 03:55:00|12.39|11.2|12.39|11.21|12.39|11.21|12.38|11.2|0
1762920000000|2025-11-12 04:00:00|12.38|11.2|12.39|11.21|12.4|11.22|12.38|11.2|0
1762920300000|2025-11-12 04:05:00|12.38|11.2|12.37|11.19|12.45|11.27|12.37|11.19|0
1762920600000|2025-11-12 04:10:00|12.38|11.2|12.38|11.2|12.41|11.23|12.37|11.19|0
1762920900000|2025-11-12 04:15:00|12.39|11.21|12.38|11.2|12.4|11.22|12.36|11.19|0
1762921200000|2025-11-12 04:20:00|12.37|11.19|12.38|11.2|12.4|11.22|12.36|11.18|0
1762921500000|2025-11-12 04:25:00|12.39|11.21|12.37|11.19|12.39|11.21|12.36|11.19|0
1762921800000|2025-11-12 04:30:00|12.38|11.2|12.38|11.2|12.4|11.22|12.37|11.19|0
1762922100000|2025-11-12 04:35:00|12.39|11.21|12.43|11.25|12.46|11.27|12.37|11.19|0
1762922400000|2025-11-12 04:40:00|12.44|11.24|12.45|11.26|12.45|11.26|12.42|11.24|0
1762922700000|2025-11-12 04:45:00|12.44|11.25|12.44|11.25|12.45|11.26|12.42|11.24|0
1762923000000|2025-11-12 04:50:00|12.43|11.26|12.44|11.26|12.45|11.26|12.42|11.24|0
1762923300000|2025-11-12 04:55:00|12.45|11.25|12.38|11.2|12.45|11.26|12.37|11.19|0
1762923600000|2025-11-12 05:00:00|12.37|9.79|12.37|11.19|12.4|11.22|10.81|9.78|0
1762923900000|2025-11-12 05:05:00|12.38|11.2|12.37|11.19|12.39|11.21|12.37|11.19|0
1762924200000|2025-11-12 05:10:00|12.36|11.2|12.33|11.16|12.39|11.21|12.33|11.16|0
1762924500000|2025-11-12 05:15:00|12.34|11.17|12.32|11.15|12.34|11.17|12.31|11.14|0
1762924800000|2025-11-12 05:20:00|12.33|11.16|12.37|11.2|12.39|11.21|12.32|11.15|0
1762925100000|2025-11-12 05:25:00|12.38|11.19|12.4|11.22|12.4|11.22|12.37|11.19|0
1762925400000|2025-11-12 05:30:00|12.38|11.2|12.38|11.2|12.4|11.22|12.35|11.18|0
1762925700000|2025-11-12 05:35:00|12.39|11.21|12.34|11.16|12.39|11.21|12.32|11.15|0
1762926000000|2025-11-12 05:40:00|12.33|11.15|12.32|11.14|12.33|11.16|12.31|11.14|0
1762926300000|2025-11-12 05:45:00|12.31|11.15|12.32|11.15|12.34|11.16|12.31|11.14|0
1762926600000|2025-11-12 05:50:00|12.33|11.16|12.27|11.1|12.34|11.16|12.27|11.1|0
1762926900000|2025-11-12 05:55:00|12.28|11.11|12.27|11.1|12.29|11.12|12.27|11.1|0
1762927200000|2025-11-12 06:00:00|12.26|11.09|12.27|11.11|12.29|11.12|12.26|11.09|0
1762927500000|2025-11-12 06:05:00|12.28|11.1|12.28|11.11|12.29|11.12|12.26|11.09|0
1762927800000|2025-11-12 06:10:00|12.27|11.1|12.28|11.11|12.3|11.13|12.26|11.1|0
1762928100000|2025-11-12 06:15:00|12.27|11.1|12.28|11.11|12.28|11.11|12.26|11.09|0
1762928400000|2025-11-12 06:20:00|12.29|11.12|12.27|11.1|12.29|11.12|12.26|11.09|0
1762928700000|2025-11-12 06:25:00|12.26|11.09|12.28|11.11|12.28|11.11|12.25|11.09|0
1762929000000|2025-11-12 06:30:00|12.27|11.1|12.26|11.1|12.3|11.12|12.26|11.09|0
1762929300000|2025-11-12 06:35:00|12.27|11.09|12.27|11.1|12.3|11.12|12.27|11.09|0
1762929600000|2025-11-12 06:40:00|12.28|11.11|12.28|11.11|12.29|11.12|12.27|11.1|0
1762929900000|2025-11-12 06:45:00|12.29|11.12|12.28|11.11|12.3|11.12|12.27|11.1|0
1762930200000|2025-11-12 06:50:00|12.29|11.12|12.29|11.12|12.29|11.12|12.27|11.1|0
1762930500000|2025-11-12 06:55:00|12.3|11.13|12.28|11.11|12.3|11.13|12.27|11.1|0
1762930800000|2025-11-12 07:00:00|12.27|11.1|12.24|11.07|12.28|11.11|12.22|11.06|0
1762931100000|2025-11-12 07:05:00|12.23|11.08|12.28|11.11|12.28|11.11|12.23|11.07|0
1762931400000|2025-11-12 07:10:00|12.23|11.06|12.24|11.07|12.24|11.08|12.21|11.05|0
1762931700000|2025-11-12 07:15:00|12.23|11.06|12.27|11.1|12.29|11.12|12.22|11.06|0
1762932000000|2025-11-12 07:20:00|12.28|11.11|12.28|11.11|12.28|11.11|12.27|11.1|0
1762932300000|2025-11-12 07:25:00|12.27|11.1|12.28|11.11|12.28|11.11|12.27|11.1|0
1762932600000|2025-11-12 07:30:00|12.27|11.1|12.16|11|12.28|11.11|12.16|11|0
1762932900000|2025-11-12 07:35:00|12.18|11.02|12.17|11.01|12.18|11.02|12.15|11|0
1762933200000|2025-11-12 07:40:00|12.18|11.02|12.17|11.02|12.2|11.04|12.16|11|0
1762933500000|2025-11-12 07:45:00|12.18|11.01|12.18|11.02|12.2|11.04|12.16|11|0
1762933800000|2025-11-12 07:50:00|12.19|11.03|12.17|11.01|12.2|11.04|12.17|11.01|0
1762934100000|2025-11-12 07:55:00|12.18|11.02|12.18|11.02|12.19|11.03|12.16|11|0
1762934400000|2025-11-12 08:00:00|12.17|11.01|12.22|11.06|12.25|11.08|12.16|11|0
1762934700000|2025-11-12 08:05:00|12.23|11.07|12.22|11.05|12.25|11.08|12.21|11.05|0
1762935000000|2025-11-12 08:10:00|12.21|11.06|12.28|11.11|12.28|11.11|12.21|11.05|0
1762935300000|2025-11-12 08:15:00|12.29|11.12|12.23|11.07|12.3|11.12|12.22|11.06|0
1762935600000|2025-11-12 08:20:00|12.24|11.06|12.23|11.07|12.25|11.08|12.21|11.04|0
1762935900000|2025-11-12 08:25:00|12.22|11.06|12.17|11.01|12.25|11.08|12.16|11|0
1762936200000|2025-11-12 08:30:00|12.16|11|12.17|11.02|12.2|11.04|12.16|11|0
1762936500000|2025-11-12 08:35:00|12.19|11.01|12.19|11.03|12.2|11.04|12.15|11|0
1762936800000|2025-11-12 08:40:00|12.2|11.04|12.18|11.02|12.2|11.04|12.16|11|0
1762937100000|2025-11-12 08:45:00|12.19|11.03|12.12|10.97|12.2|11.04|12.11|10.96|0
1762937400000|2025-11-12 08:50:00|12.13|10.96|12.16|11|12.16|11|12.11|10.96|0
1762937700000|2025-11-12 08:55:00|12.13|10.98|12.12|10.97|12.14|10.99|12.11|10.95|0
1762938000000|2025-11-12 09:00:00|12.13|10.98|12.18|11.02|12.2|11.04|12.13|10.97|0
1762938300000|2025-11-12 09:05:00|12.19|11.03|12.18|11.02|12.2|11.04|12.16|11|0
1762938600000|2025-11-12 09:10:00|12.17|11.01|12.18|11.02|12.2|11.03|12.17|11.01|0
1762938900000|2025-11-12 09:15:00|12.19|11.03|12.22|11.06|12.24|11.08|12.17|11.01|0
1762939200000|2025-11-12 09:20:00|12.23|11.07|12.14|10.98|12.24|11.07|12.11|10.96|0
1762939500000|2025-11-12 09:25:00|12.15|10.99|12.16|11.01|12.19|11.03|12.15|10.98|0
1762939800000|2025-11-12 09:30:00|12.17|11|12.11|10.96|12.17|11.01|12.1|10.95|0
1762940100000|2025-11-12 09:35:00|12.12|10.95|12.11|10.96|12.12|10.97|12.09|10.94|0
1762940400000|2025-11-12 09:40:00|12.12|10.95|12.1|10.95|12.13|10.98|12.1|10.94|0
1762940700000|2025-11-12 09:45:00|12.11|10.96|12.11|10.96|12.13|10.97|12.1|10.95|0
1762941000000|2025-11-12 09:50:00|12.12|10.95|12.12|10.97|12.12|10.97|12.09|10.94|0
1762941300000|2025-11-12 09:55:00|12.11|10.96|12.11|10.96|12.13|10.97|12.1|10.95|0
1762941600000|2025-11-12 10:00:00|12.1|10.95|12.07|10.92|12.11|10.96|12.05|10.91|0
1762941900000|2025-11-12 10:05:00|12.06|10.91|12.11|10.95|12.13|10.98|12.05|10.9|0
1762942200000|2025-11-12 10:10:00|12.12|10.96|12.12|10.97|12.14|10.98|12.1|10.95|0
1762942500000|2025-11-12 10:15:00|12.13|10.96|12.1|10.95|12.13|10.97|12.08|10.93|0
1762942800000|2025-11-12 10:20:00|12.11|10.96|12.11|10.95|12.12|10.97|12.1|10.95|0
1762943100000|2025-11-12 10:25:00|12.1|10.96|12.16|11|12.16|11|12.1|10.95|0
1762943400000|2025-11-12 10:30:00|12.15|10.99|12.16|11.01|12.17|11.01|12.09|10.94|0
1762943700000|2025-11-12 10:35:00|12.17|11|12.22|11.05|12.22|11.06|12.16|11|0
1762944000000|2025-11-12 10:40:00|12.21|11.06|12.22|11.06|12.23|11.07|12.21|11.05|0
1762944300000|2025-11-12 10:45:00|12.21|11.05|12.21|11.05|12.23|11.06|12.2|11.03|0
1762944600000|2025-11-12 10:50:00|12.2|11.04|12.16|11|12.21|11.04|12.15|10.99|0
1762944900000|2025-11-12 10:55:00|12.17|11.01|12.16|11|12.18|11.02|12.14|10.99|0
1762945200000|2025-11-12 11:00:00|12.15|10.99|12.16|11.01|12.18|11.02|12.13|10.97|0
1762945500000|2025-11-12 11:05:00|12.17|11|12.15|10.99|12.17|11.01|12.15|10.99|0
1762945800000|2025-11-12 11:10:00|12.16|11|12.17|11.01|12.19|11.03|12.16|11|0
1762946100000|2025-11-12 11:15:00|12.16|11|12.17|11.01|12.18|11.02|12.15|10.99|0
1762946400000|2025-11-12 11:20:00|12.16|11|12.16|11.01|12.17|11.01|12.14|10.99|0
1762946700000|2025-11-12 11:25:00|12.17|11|12.25|11.09|12.26|11.09|12.16|11|0
1762947000000|2025-11-12 11:30:00|12.27|11.1|12.26|11.09|12.36|11.18|12.25|11.08|0
1762947300000|2025-11-12 11:35:00|12.27|11.1|12.22|11.05|12.28|11.11|12.2|11.04|0
1762947600000|2025-11-12 11:40:00|12.21|11.06|12.22|11.05|12.23|11.06|12.2|11.03|0
1762947900000|2025-11-12 11:45:00|12.21|11.04|12.21|11.04|12.23|11.07|12.2|11.04|0
1762948200000|2025-11-12 11:50:00|12.2|11.05|12.21|11.05|12.23|11.06|12.19|11.03|0
1762948500000|2025-11-12 11:55:00|12.22|11.06|12.31|11.13|12.31|11.13|12.19|11.03|0
1762948800000|2025-11-12 12:00:00|12.3|11.14|12.2|11.04|12.34|11.16|12.19|11.03|0
1762949100000|2025-11-12 12:05:00|12.1|10.95|12.22|11.06|12.24|11.07|12.1|10.95|0
1762949400000|2025-11-12 12:10:00|12.21|11.05|12.16|11|12.22|11.06|12.14|10.98|0
1762949700000|2025-11-12 12:15:00|12.15|10.99|12.1|10.95|12.17|11.01|12.1|10.94|0
1762950000000|2025-11-12 12:20:00|12.09|10.94|12.1|10.95|12.13|10.97|12.09|10.94|0
1762950300000|2025-11-12 12:25:00|12.09|10.94|12.12|10.96|12.12|10.97|12.09|10.94|0
1762950600000|2025-11-12 12:30:00|12.13|10.97|12.1|10.95|12.13|10.97|12.09|10.94|0
1762950900000|2025-11-12 12:35:00|12.11|10.96|12.11|10.95|12.13|10.97|12.04|10.9|0
1762951200000|2025-11-12 12:40:00|12.12|10.96|12.16|11|12.17|11.01|12.1|10.95|0
1762951500000|2025-11-12 12:45:00|12.17|11.01|12.1|10.95|12.19|11.03|12.1|10.95|0
1762951800000|2025-11-12 12:50:00|12.11|10.96|12.09|10.94|12.12|10.97|12.08|10.93|0
1762952100000|2025-11-12 12:55:00|12.1|10.95|12.1|10.95|12.13|10.97|12.09|10.94|0
1762952400000|2025-11-12 13:00:00|12.11|9.57|12.11|10.95|12.13|10.98|10.57|9.56|0
1762952700000|2025-11-12 13:05:00|12.1|10.96|12.01|10.86|12.12|10.96|12|10.86|0
1762953000000|2025-11-12 13:10:00|12.02|10.87|12.07|10.92|12.08|10.93|12|10.86|0
1762953300000|2025-11-12 13:15:00|12.06|10.91|12.06|10.91|12.08|10.93|12.05|10.9|0
1762953600000|2025-11-12 13:20:00|12.07|10.92|12.11|10.96|12.12|10.97|12.05|10.9|0
1762953900000|2025-11-12 13:25:00|12.12|10.97|12.11|10.96|12.13|10.97|12.09|10.94|0
1762954200000|2025-11-12 13:30:00|12.12|10.97|12.12|10.97|12.13|10.98|12.1|10.95|0
1762954500000|2025-11-12 13:35:00|12.11|10.96|12.06|10.91|12.12|10.96|12.05|10.9|0
1762954800000|2025-11-12 13:40:00|12.05|10.9|12.07|10.92|12.09|10.94|12.05|10.9|0
1762955100000|2025-11-12 13:45:00|12.06|10.91|12.06|10.91|12.07|10.92|12.04|10.9|0
1762955400000|2025-11-12 13:50:00|12.07|10.92|12.06|10.91|12.07|10.92|12.04|10.9|0
1762955700000|2025-11-12 13:55:00|12.05|10.92|12.07|10.92|12.07|10.92|12.04|10.9|0
1762956000000|2025-11-12 14:00:00|12.06|10.91|12.07|10.92|12.08|10.93|12|10.85|0
1762956300000|2025-11-12 14:05:00|12.06|10.91|12.06|10.91|12.08|10.93|12.04|10.9|0
1762956600000|2025-11-12 14:10:00|12.07|10.92|12.12|10.96|12.12|10.97|12.06|10.91|0
1762956900000|2025-11-12 14:15:00|12.11|10.97|12.11|10.96|12.12|10.97|12.1|10.95|0
1762957200000|2025-11-12 14:20:00|12.12|10.95|12.29|10.79|12.29|10.97|12.09|10.79|0
1762957500000|2025-11-12 14:25:00|12.3|10.8|12.35|10.85|12.35|10.85|12.29|10.79|0
1762957800000|2025-11-12 14:30:00|12.18|11.02|12.2|11.04|12.29|11.12|12.11|10.96|0
1762958100000|2025-11-12 14:35:00|12.22|11.05|12.16|11|12.22|11.06|12.13|10.97|0
1762958400000|2025-11-12 14:40:00|12.15|10.99|12.26|11.09|12.29|11.12|12.15|10.99|0
1762958700000|2025-11-12 14:45:00|12.27|11.1|12.47|11.28|12.56|11.36|12.24|11.07|0
1762959000000|2025-11-12 14:50:00|12.48|11.29|12.28|11.11|12.49|11.3|12.25|11.08|0
1762959300000|2025-11-12 14:55:00|12.27|11.1|12.24|11.07|12.37|11.19|12.21|11.05|0
1762959600000|2025-11-12 15:00:00|12.26|11.1|12.16|11|12.29|11.12|12.14|10.98|0
1762959900000|2025-11-12 15:05:00|12.17|11.01|12.16|11|12.26|11.09|12.13|10.97|0
1762960200000|2025-11-12 15:10:00|12.17|11.01|12.32|11.14|12.34|11.16|12.13|10.97|0
1762960500000|2025-11-12 15:15:00|12.31|11.15|12.37|11.19|12.4|11.22|12.28|11.11|0
1762960800000|2025-11-12 15:20:00|12.38|11.2|12.37|11.19|12.39|11.21|12.27|11.1|0
1762961100000|2025-11-12 15:25:00|12.38|11.2|12.33|11.15|12.4|11.21|12.27|11.1|0
1762961400000|2025-11-12 15:30:00|12.32|11.16|12.43|11.24|12.46|11.28|12.31|11.14|0
1762961700000|2025-11-12 15:35:00|12.44|11.25|12.57|11.37|12.63|11.43|12.44|11.25|0
1762962000000|2025-11-12 15:40:00|12.56|11.36|12.53|11.34|12.56|11.36|12.44|11.25|0
1762962300000|2025-11-12 15:45:00|12.52|11.33|12.57|11.37|12.64|11.44|12.45|11.26|0
1762962600000|2025-11-12 15:50:00|12.56|11.36|12.63|11.43|12.67|11.46|12.53|11.33|0
1762962900000|2025-11-12 15:55:00|12.64|11.42|12.68|11.47|12.7|11.49|12.54|11.35|0
1762963200000|2025-11-12 16:00:00|12.67|11.46|12.71|11.5|12.72|11.51|12.58|11.39|0
1762963500000|2025-11-12 16:05:00|12.7|11.49|12.74|11.53|12.75|11.53|12.65|11.44|0
1762963800000|2025-11-12 16:10:00|12.76|11.54|12.8|11.58|12.86|11.64|12.72|11.51|0
1762964100000|2025-11-12 16:15:00|12.79|11.57|12.68|11.47|12.83|11.61|12.68|11.47|0
1762964400000|2025-11-12 16:20:00|12.67|11.46|12.73|11.52|12.77|11.55|12.64|11.43|0
1762964700000|2025-11-12 16:25:00|12.72|11.51|12.62|11.42|12.76|11.54|12.62|11.42|0
1762965000000|2025-11-12 16:30:00|12.63|11.43|12.62|11.42|12.69|11.48|12.55|11.35|0
1762965300000|2025-11-12 16:35:00|12.61|11.41|12.65|11.45|12.66|11.45|12.51|11.32|0
1762965600000|2025-11-12 16:40:00|12.64|11.44|12.67|11.47|12.68|11.47|12.6|11.4|0
1762965900000|2025-11-12 16:45:00|12.68|11.46|12.88|11.65|12.93|11.7|12.64|11.44|0
1762966200000|2025-11-12 16:50:00|12.87|11.66|12.78|11.56|12.89|11.66|12.73|11.52|0
1762966500000|2025-11-12 16:55:00|12.77|11.55|12.78|11.57|12.83|11.6|12.65|11.44|0
1762966800000|2025-11-12 17:00:00|12.77|11.56|12.68|11.47|12.82|11.6|12.63|11.43|0
1762967100000|2025-11-12 17:05:00|12.67|11.46|12.59|11.39|12.72|11.51|12.55|11.35|0
1762967400000|2025-11-12 17:10:00|12.57|11.37|12.56|11.36|12.72|11.51|12.55|11.36|0
1762967700000|2025-11-12 17:15:00|12.55|11.35|12.68|11.47|12.72|11.51|12.54|11.34|0
1762968000000|2025-11-12 17:20:00|12.67|11.46|12.58|11.38|12.69|11.48|12.53|11.34|0
1762968300000|2025-11-12 17:25:00|12.56|11.37|12.56|11.36|12.61|11.41|12.53|11.34|0
1762968600000|2025-11-12 17:30:00|12.55|11.38|12.53|11.33|12.62|11.41|12.53|11.33|0
1762968900000|2025-11-12 17:35:00|12.54|11.34|12.36|11.18|12.54|11.34|12.33|11.16|0
1762969200000|2025-11-12 17:40:00|12.35|11.17|12.37|11.19|12.39|11.21|12.31|11.14|0
1762969500000|2025-11-12 17:45:00|12.36|11.18|12.42|11.23|12.5|11.31|12.34|11.17|0
1762969800000|2025-11-12 17:50:00|12.44|11.24|12.42|11.24|12.52|11.32|12.42|11.24|0
1762970100000|2025-11-12 17:55:00|12.41|11.23|12.33|11.16|12.46|11.27|12.3|11.13|0
1762970400000|2025-11-12 18:00:00|12.32|11.15|12.32|11.15|12.35|11.17|12.3|11.13|0
1762970700000|2025-11-12 18:05:00|12.33|11.16|12.35|11.18|12.36|11.18|12.25|11.08|0
1762971000000|2025-11-12 18:10:00|12.33|11.16|12.33|11.15|12.4|11.22|12.3|11.13|0
1762971300000|2025-11-12 18:15:00|12.32|11.16|12.37|11.19|12.37|11.19|12.25|11.08|0
1762971600000|2025-11-12 18:20:00|12.38|11.2|12.38|11.2|12.41|11.23|12.34|11.16|0
1762971900000|2025-11-12 18:25:00|12.37|11.19|12.4|11.21|12.41|11.23|12.35|11.18|0
1762972200000|2025-11-12 18:30:00|12.41|11.22|12.37|11.19|12.44|11.25|12.34|11.17|0
1762972500000|2025-11-12 18:35:00|12.36|11.18|12.31|11.14|12.4|11.22|12.3|11.13|0
1762972800000|2025-11-12 18:40:00|12.3|11.13|12.37|11.19|12.38|11.2|12.25|11.08|0
1762973100000|2025-11-12 18:45:00|12.38|11.2|12.47|11.28|12.48|11.29|12.34|11.16|0
1762973400000|2025-11-12 18:50:00|12.46|11.27|12.37|11.19|12.48|11.29|12.35|11.17|0
1762973700000|2025-11-12 18:55:00|12.36|11.18|12.38|11.2|12.41|11.23|12.34|11.16|0
1762974000000|2025-11-12 19:00:00|12.37|11.19|12.36|11.19|12.41|11.23|12.35|11.17|0
1762974300000|2025-11-12 19:05:00|12.37|11.18|12.36|11.18|12.4|11.22|12.33|11.15|0
1762974600000|2025-11-12 19:10:00|12.37|11.19|12.37|11.19|12.41|11.22|12.35|11.17|0
1762974900000|2025-11-12 19:15:00|12.38|11.2|12.46|11.27|12.5|11.31|12.36|11.18|0
1762975200000|2025-11-12 19:20:00|12.44|11.26|12.48|11.29|12.5|11.31|12.35|11.18|0
1762975500000|2025-11-12 19:25:00|12.46|11.28|12.46|11.28|12.5|11.31|12.35|11.17|0
1762975800000|2025-11-12 19:30:00|12.45|11.27|12.46|11.27|12.5|11.31|12.44|11.25|0
1762976100000|2025-11-12 19:35:00|12.47|11.28|12.37|11.19|12.5|11.31|12.36|11.18|0
1762976400000|2025-11-12 19:40:00|12.36|11.18|12.37|11.19|12.44|11.25|12.34|11.17|0
1762976700000|2025-11-12 19:45:00|12.36|11.18|12.36|11.18|12.4|11.22|12.34|11.16|0
1762977000000|2025-11-12 19:50:00|12.37|11.19|12.37|11.19|12.5|11.31|12.37|11.18|0
1762977300000|2025-11-12 19:55:00|12.36|11.2|12.48|11.29|12.5|11.31|12.33|11.16|0
1762977600000|2025-11-12 20:00:00|12.49|11.3|12.48|11.29|12.52|11.32|12.38|11.2|0
1762977900000|2025-11-12 20:05:00|12.49|11.3|12.47|11.29|12.56|11.37|12.45|11.27|0
1762978200000|2025-11-12 20:10:00|12.48|11.28|12.52|11.33|12.53|11.34|12.44|11.25|0
1762978500000|2025-11-12 20:15:00|12.53|11.34|12.51|11.32|12.57|11.37|12.44|11.26|0
1762978800000|2025-11-12 20:20:00|12.5|11.31|12.52|11.33|12.55|11.36|12.46|11.27|0
1762979100000|2025-11-12 20:25:00|12.53|11.32|12.48|11.29|12.53|11.34|12.45|11.26|0
1762979400000|2025-11-12 20:30:00|12.49|11.3|12.42|11.24|12.53|11.33|12.36|11.18|0
1762979700000|2025-11-12 20:35:00|12.47|11.28|12.58|11.38|12.61|11.41|12.46|11.27|0
1762980000000|2025-11-12 20:40:00|12.57|11.37|12.47|11.28|12.57|11.38|12.45|11.27|0
1762980300000|2025-11-12 20:45:00|12.48|11.29|12.49|11.3|12.55|11.36|12.46|11.27|0
1762980600000|2025-11-12 20:50:00|12.43|11.25|12.5|11.31|12.53|11.34|12.43|11.25|0
1762980900000|2025-11-12 20:55:00|12.49|11.3|12.66|11.46|12.81|11.59|12.48|11.29|0
1762981200000|2025-11-12 21:00:00|12.67|11.43|12.67|11.46|12.73|11.51|12.63|11.43|0
1762981500000|2025-11-12 21:05:00|12.63|11.43|12.74|11.53|12.76|11.54|12.62|11.42|0
1762981800000|2025-11-12 21:10:00|12.73|11.52|12.7|11.49|12.75|11.54|12.68|11.47|0
1762982100000|2025-11-12 21:15:00|12.69|11.48|12.74|11.53|12.75|11.53|12.67|11.46|0
1762982400000|2025-11-12 21:20:00|12.75|11.52|12.72|11.51|12.75|11.54|12.72|11.51|0
1762982700000|2025-11-12 21:25:00|12.73|11.52|12.68|11.47|12.73|11.52|12.66|11.46|0
1762983000000|2025-11-12 21:30:00|12.69|11.48|12.73|11.51|12.75|11.53|12.68|11.47|0
1762983300000|2025-11-12 21:35:00|12.72|11.47|12.72|11.51|12.73|11.52|12.67|11.47|0
1762983600000|2025-11-12 21:40:00|12.73|11.52|12.68|11.47|12.73|11.52|12.62|11.42|0
1762983900000|2025-11-12 21:45:00|12.67|11.48|12.68|11.47|12.7|11.49|12.67|11.47|0
1762984200000|2025-11-12 21:50:00|12.67|11.48|12.74|11.53|12.76|11.54|12.67|11.48|0
1762984500000|2025-11-12 21:55:00|12.88|11.38|12.89|11.39|12.89|11.39|12.86|11.36|0
1762984800000|2025-11-12 22:00:00|12.88|11.38|12.88|11.38|12.89|11.39|12.87|11.37|0
1762985100000|2025-11-12 22:05:00|12.89|11.39|12.87|11.37|12.89|11.39|12.87|11.37|0
1762985400000|2025-11-12 22:10:00|12.88|11.38|12.88|11.38|12.88|11.38|12.87|11.37|0
1762985700000|2025-11-12 22:15:00|12.87|11.37|12.88|11.38|12.89|11.39|12.87|11.37|0
1762986000000|2025-11-12 22:20:00|12.87|11.37|12.88|11.38|12.88|11.38|12.87|11.37|0
1762986300000|2025-11-12 22:25:00|12.87|11.37|12.87|11.37|12.88|11.38|12.87|11.37|0
1762986900000|2025-11-12 22:35:00|12.86|11.36|12.87|11.37|12.87|11.37|12.86|11.36|0
1762987200000|2025-11-12 22:40:00|12.86|11.36|12.86|11.36|12.86|11.36|12.86|11.36|0
1762987800000|2025-11-12 22:50:00|12.87|11.37|12.87|11.37|12.87|11.37|12.87|11.37|0
1762988100000|2025-11-12 22:55:00|12.86|11.36|12.86|11.36|12.87|11.37|12.86|11.36|0
1762988400000|2025-11-12 23:00:00|12.87|11.37|13.18|11.68|13.2|11.7|12.84|11.34|0
1762988700000|2025-11-12 23:05:00|13.16|11.66|13.11|11.61|13.17|11.67|13.11|11.61|0
1762989000000|2025-11-12 23:10:00|13.1|11.6|13.07|11.57|13.11|11.61|13.06|11.56|0
1762989300000|2025-11-12 23:15:00|13.08|11.58|13.07|11.57|13.09|11.59|13.05|11.55|0
1762989600000|2025-11-12 23:20:00|13.08|11.58|13.11|11.61|13.14|11.64|13.05|11.55|0
1762989900000|2025-11-12 23:25:00|13.1|11.6|13.05|11.55|13.1|11.6|13.05|11.55|0
1762990200000|2025-11-12 23:30:00|13.06|11.56|13.11|11.61|13.14|11.64|13.04|11.54|0
1762990500000|2025-11-12 23:35:00|13.1|11.6|13.1|11.6|13.14|11.64|13.1|11.6|0
1762990800000|2025-11-12 23:40:00|13.12|11.62|13.12|11.62|13.16|11.66|13.11|11.61|0
1762991100000|2025-11-12 23:45:00|13.13|11.63|13.18|11.68|13.19|11.69|13.11|11.61|0
1762991400000|2025-11-12 23:50:00|13.17|11.67|13.22|11.72|13.25|11.75|13.16|11.66|0
1762991700000|2025-11-12 23:55:00|13.21|11.71|13.13|11.63|13.23|11.73|13.12|11.62|0
1762992000000|2025-11-13 00:00:00|13.12|11.62|13.06|11.56|13.13|11.63|13.05|11.55|0
1762992300000|2025-11-13 00:05:00|13.05|11.55|12.94|11.44|13.08|11.58|12.94|11.44|0
1762992600000|2025-11-13 00:10:00|12.95|11.45|12.97|11.47|13.01|11.51|12.94|11.44|0
1762992900000|2025-11-13 00:15:00|12.96|11.46|12.98|11.48|13|11.5|12.93|11.43|0
1762993200000|2025-11-13 00:20:00|12.99|11.49|12.98|11.48|12.99|11.49|12.93|11.43|0
1762993500000|2025-11-13 00:25:00|12.97|11.47|13.03|11.53|13.04|11.54|12.96|11.46|0
1762993800000|2025-11-13 00:30:00|13.02|11.52|13.02|11.52|13.07|11.57|12.99|11.49|0
1762994100000|2025-11-13 00:35:00|13.03|11.53|13.01|11.51|13.04|11.54|13|11.5|0
1762994400000|2025-11-13 00:40:00|13.02|11.52|13|11.5|13.05|11.55|12.99|11.49|0
1762994700000|2025-11-13 00:45:00|13.02|11.52|13.05|11.55|13.05|11.55|13.01|11.51|0
1762995000000|2025-11-13 00:50:00|13.04|11.54|13.02|11.52|13.08|11.58|13.02|11.52|0
1762995300000|2025-11-13 00:55:00|13.01|11.51|13.02|11.52|13.07|11.57|13|11.5|0
1762995600000|2025-11-13 01:00:00|13.03|11.53|12.87|11.37|13.04|11.54|12.86|11.36|0
1762995900000|2025-11-13 01:05:00|12.85|11.35|12.62|11.12|12.85|11.35|12.62|11.12|0
1762996200000|2025-11-13 01:10:00|12.63|11.13|12.64|11.14|12.7|11.2|12.57|11.07|0
1762996500000|2025-11-13 01:15:00|12.65|11.15|12.63|11.42|12.7|11.48|12.6|11.15|0
1762996800000|2025-11-13 01:20:00|12.64|11.43|12.63|11.43|12.66|11.45|12.6|11.4|0
1762997100000|2025-11-13 01:25:00|12.64|11.44|12.69|11.48|12.71|11.5|12.61|11.41|0
1762997400000|2025-11-13 01:30:00|12.68|11.47|12.65|11.44|12.7|11.49|12.61|11.41|0
1762997700000|2025-11-13 01:35:00|12.64|11.45|12.63|11.43|12.65|11.45|12.6|11.4|0
1762998000000|2025-11-13 01:40:00|12.64|11.44|12.58|11.38|12.64|11.44|12.52|11.33|0
1762998300000|2025-11-13 01:45:00|12.57|11.37|12.58|11.38|12.63|11.43|12.56|11.36|0
1762998600000|2025-11-13 01:50:00|12.59|11.39|12.57|11.37|12.61|11.41|12.55|11.35|0
1762998900000|2025-11-13 01:55:00|12.58|11.38|12.57|11.37|12.6|11.4|12.56|11.37|0
1762999200000|2025-11-13 02:00:00|12.58|11.38|12.59|11.39|12.6|11.4|12.56|11.36|0
1762999500000|2025-11-13 02:05:00|12.58|11.38|12.64|11.43|12.64|11.44|12.56|11.36|0
1762999800000|2025-11-13 02:10:00|12.63|11.44|12.69|11.49|12.7|11.49|12.63|11.42|0
1763000100000|2025-11-13 02:15:00|12.68|11.48|12.59|11.39|12.69|11.48|12.58|11.38|0
1763000400000|2025-11-13 02:20:00|12.58|11.4|12.58|11.38|12.61|11.41|12.57|11.37|0
1763000700000|2025-11-13 02:25:00|12.57|11.43|12.63|11.43|12.65|11.45|12.57|11.42|0
1763001000000|2025-11-13 02:30:00|12.64|11.44|12.69|11.49|12.71|11.5|12.63|11.42|0
1763001300000|2025-11-13 02:35:00|12.7|11.48|12.69|11.48|12.7|11.49|12.67|11.46|0
1763001600000|2025-11-13 02:40:00|12.7|11.49|12.68|11.48|12.71|11.5|12.67|11.47|0
1763001900000|2025-11-13 02:45:00|12.69|11.47|12.69|11.48|12.71|11.5|12.66|11.46|0
1763002200000|2025-11-13 02:50:00|12.68|11.47|12.69|11.48|12.72|11.51|12.67|11.46|0
1763002500000|2025-11-13 02:55:00|12.7|11.49|12.73|11.52|12.75|11.53|12.68|11.47|0
1763002800000|2025-11-13 03:00:00|12.72|11.51|12.78|11.56|12.81|11.59|12.72|11.51|0
1763003100000|2025-11-13 03:05:00|12.77|11.55|12.73|11.52|12.79|11.58|12.73|11.52|0
1763003400000|2025-11-13 03:10:00|12.74|11.51|12.73|11.52|12.75|11.54|12.73|11.51|0
1763003700000|2025-11-13 03:15:00|12.72|11.51|12.73|11.52|12.76|11.54|12.71|11.5|0
1763004000000|2025-11-13 03:20:00|12.72|11.51|12.73|11.52|12.75|11.53|12.71|11.5|0
1763004300000|2025-11-13 03:25:00|12.74|11.53|12.64|11.44|12.75|11.53|12.61|11.41|0
1763004600000|2025-11-13 03:30:00|12.65|11.43|12.58|11.38|12.65|11.43|12.56|11.37|0
1763004900000|2025-11-13 03:35:00|12.59|11.39|12.58|11.38|12.6|11.4|12.56|11.36|0
1763005200000|2025-11-13 03:40:00|12.59|11.39|12.59|11.39|12.61|11.41|12.57|11.37|0
1763005500000|2025-11-13 03:45:00|12.6|11.4|12.63|11.43|12.66|11.45|12.57|11.37|0
1763005800000|2025-11-13 03:50:00|12.64|11.44|12.62|11.42|12.65|11.45|12.62|11.42|0
1763006100000|2025-11-13 03:55:00|12.63|11.43|12.62|11.42|12.64|11.44|12.6|11.4|0
1763006400000|2025-11-13 04:00:00|12.63|11.43|12.59|11.39|12.65|11.44|12.58|11.38|0
1763006700000|2025-11-13 04:05:00|12.6|11.4|12.56|11.37|12.6|11.4|12.56|11.37|0
1763007000000|2025-11-13 04:10:00|12.58|11.38|12.58|11.38|12.59|11.4|12.55|11.36|0
1763007300000|2025-11-13 04:15:00|12.59|11.39|12.58|11.38|12.6|11.4|12.56|11.36|0
1763007600000|2025-11-13 04:20:00|12.57|11.37|12.57|11.38|12.59|11.39|12.55|11.36|0
1763007900000|2025-11-13 04:25:00|12.58|11.37|12.59|11.39|12.6|11.4|12.56|11.36|0
1763008200000|2025-11-13 04:30:00|12.58|11.38|12.54|11.35|12.59|11.38|12.53|11.33|0
1763008500000|2025-11-13 04:35:00|12.55|11.34|12.51|11.32|12.55|11.36|12.51|11.32|0
1763008800000|2025-11-13 04:40:00|12.52|11.33|12.47|11.29|12.54|11.34|12.47|11.29|0
1763009100000|2025-11-13 04:45:00|12.48|11.28|12.47|11.28|12.48|11.29|12.46|11.27|0
1763009400000|2025-11-13 04:50:00|12.48|11.29|12.47|11.28|12.49|11.3|12.46|11.28|0
1763009700000|2025-11-13 04:55:00|12.48|11.29|12.48|11.3|12.49|11.3|12.46|11.28|0
1763010000000|2025-11-13 05:00:00|12.49|11.29|12.47|11.28|12.49|11.3|12.46|11.27|0
1763010300000|2025-11-13 05:05:00|12.48|11.29|12.46|11.28|12.48|11.29|12.45|11.27|0
1763010600000|2025-11-13 05:10:00|12.48|11.27|12.47|11.28|12.49|11.3|12.46|11.27|0
1763010900000|2025-11-13 05:15:00|12.46|11.29|12.47|11.28|12.48|11.29|12.46|11.27|0
1763011200000|2025-11-13 05:20:00|12.48|11.29|12.47|11.28|12.48|11.29|12.46|11.27|0
1763011500000|2025-11-13 05:25:00|12.48|11.29|12.48|11.29|12.49|11.3|12.46|11.27|0
1763011800000|2025-11-13 05:30:00|12.47|11.28|12.48|11.29|12.5|11.31|12.46|11.27|0
1763012100000|2025-11-13 05:35:00|12.47|11.28|12.49|11.3|12.49|11.3|12.45|11.27|0
1763012400000|2025-11-13 05:40:00|12.48|11.29|12.47|11.28|12.48|11.29|12.46|11.28|0
1763012700000|2025-11-13 05:45:00|12.48|11.29|12.48|11.29|12.49|11.3|12.46|11.28|0
1763013000000|2025-11-13 05:50:00|12.49|11.3|12.42|11.23|12.51|11.31|12.41|11.23|0
1763013300000|2025-11-13 05:55:00|12.41|11.24|12.43|11.25|12.44|11.25|12.41|11.23|0
1763013600000|2025-11-13 06:00:00|12.44|11.24|12.43|11.24|12.45|11.26|12.4|11.22|0
1763013900000|2025-11-13 06:05:00|12.42|11.23|12.41|11.23|12.43|11.25|12.4|11.22|0
1763014200000|2025-11-13 06:10:00|12.42|11.22|12.51|11.32|12.54|11.34|12.41|11.22|0
1763014500000|2025-11-13 06:15:00|12.49|11.3|12.53|11.33|12.55|11.35|12.43|11.25|0
1763014800000|2025-11-13 06:20:00|12.52|11.32|12.44|11.26|12.54|11.35|12.43|11.24|0
1763015100000|2025-11-13 06:25:00|12.45|11.25|12.44|11.25|12.45|11.26|12.41|11.23|0
1763015400000|2025-11-13 06:30:00|12.43|11.26|12.43|11.24|12.44|11.26|12.41|11.23|0
1763015700000|2025-11-13 06:35:00|12.42|11.23|12.43|11.25|12.45|11.26|12.41|11.23|0
1763016000000|2025-11-13 06:40:00|12.44|11.24|12.43|11.25|12.44|11.25|12.42|11.23|0
1763016300000|2025-11-13 06:45:00|12.42|11.24|12.42|11.24|12.45|11.26|12.42|11.23|0
1763016600000|2025-11-13 06:50:00|12.43|11.23|12.43|11.25|12.44|11.25|12.4|11.22|0
1763016900000|2025-11-13 06:55:00|12.42|11.24|12.42|11.24|12.45|11.26|12.41|11.23|0
1763017200000|2025-11-13 07:00:00|12.43|11.25|12.48|11.29|12.5|11.31|12.41|11.23|0
1763017500000|2025-11-13 07:05:00|12.47|11.3|12.48|11.29|12.5|11.31|12.46|11.27|0
1763017800000|2025-11-13 07:10:00|12.49|11.3|12.47|11.29|12.5|11.31|12.46|11.27|0
1763018100000|2025-11-13 07:15:00|12.48|11.3|12.49|11.3|12.5|11.31|12.46|11.27|0
1763018400000|2025-11-13 07:20:00|12.47|11.29|12.42|11.24|12.49|11.3|12.41|11.22|0
1763018700000|2025-11-13 07:25:00|12.43|11.23|12.43|11.24|12.44|11.26|12.41|11.22|0
1763019000000|2025-11-13 07:30:00|12.42|11.23|12.43|11.24|12.45|11.26|12.41|11.23|0
1763019300000|2025-11-13 07:35:00|12.42|11.25|12.44|11.26|12.45|11.26|12.41|11.23|0
1763019600000|2025-11-13 07:40:00|12.45|11.25|12.47|11.28|12.51|11.31|12.42|11.24|0
1763019900000|2025-11-13 07:45:00|12.48|11.29|12.49|11.3|12.53|11.34|12.45|11.27|0
1763020200000|2025-11-13 07:50:00|12.5|11.31|12.59|11.39|12.59|11.39|12.47|11.28|0
1763020500000|2025-11-13 07:55:00|12.6|11.4|12.58|11.38|12.6|11.4|12.56|11.36|0
1763020800000|2025-11-13 08:00:00|12.59|11.39|12.63|11.43|12.66|11.45|12.56|11.36|0
1763021100000|2025-11-13 08:05:00|12.64|11.44|12.64|11.43|12.66|11.45|12.61|11.41|0
1763021400000|2025-11-13 08:10:00|12.65|11.44|12.75|11.53|12.76|11.55|12.62|11.42|0
1763021700000|2025-11-13 08:15:00|12.74|11.54|12.75|11.53|12.78|11.56|12.72|11.51|0
1763022000000|2025-11-13 08:20:00|12.74|11.52|12.63|11.43|12.75|11.54|12.61|11.41|0
1763022300000|2025-11-13 08:25:00|12.62|11.42|12.64|11.44|12.68|11.47|12.61|11.41|0
1763022600000|2025-11-13 08:30:00|12.63|11.43|12.68|11.47|12.72|11.5|12.63|11.43|0
1763022900000|2025-11-13 08:35:00|12.69|11.48|12.64|11.43|12.71|11.5|12.61|11.41|0
1763023200000|2025-11-13 08:40:00|12.63|11.44|12.64|11.44|12.66|11.45|12.61|11.41|0
1763023500000|2025-11-13 08:45:00|12.65|11.45|12.62|11.42|12.65|11.45|12.62|11.42|0
1763023800000|2025-11-13 08:50:00|12.65|11.44|12.65|11.45|12.65|11.45|12.61|11.41|0
1763024100000|2025-11-13 08:55:00|12.66|11.46|12.64|11.44|12.66|11.46|12.56|11.37|0
1763024400000|2025-11-13 09:00:00|12.63|11.43|12.69|11.48|12.7|11.49|12.62|11.42|0
1763024700000|2025-11-13 09:05:00|12.68|11.47|12.79|11.58|12.85|11.63|12.67|11.47|0
1763025000000|2025-11-13 09:10:00|12.8|11.59|12.85|11.63|12.92|11.69|12.78|11.56|0
1763025300000|2025-11-13 09:15:00|12.84|11.62|12.84|11.62|12.87|11.65|12.83|11.61|0
1763025600000|2025-11-13 09:20:00|12.85|11.63|12.95|11.72|12.98|11.74|12.84|11.62|0
1763025900000|2025-11-13 09:25:00|12.94|11.71|13|11.77|13|11.77|12.93|11.7|0
1763026200000|2025-11-13 09:30:00|12.99|11.76|13.01|11.77|13.02|11.78|12.97|11.73|0
1763026500000|2025-11-13 09:35:00|13.02|11.78|13.04|11.8|13.12|11.87|12.99|11.75|0
1763026800000|2025-11-13 09:40:00|13.05|11.81|13|11.76|13.08|11.83|12.98|11.74|0
1763027100000|2025-11-13 09:45:00|12.99|11.75|12.95|11.72|13|11.76|12.93|11.7|0
1763027400000|2025-11-13 09:50:00|12.94|11.71|12.95|11.71|12.97|11.73|12.93|11.7|0
1763027700000|2025-11-13 09:55:00|12.94|11.72|12.95|11.71|12.97|11.74|12.93|11.7|0
1763028000000|2025-11-13 10:00:00|12.94|11.73|12.89|11.66|12.96|11.73|12.89|11.66|0
1763028300000|2025-11-13 10:05:00|12.88|11.65|12.79|11.57|12.92|11.69|12.79|11.57|0
1763028600000|2025-11-13 10:10:00|12.78|11.56|12.87|11.64|12.87|11.64|12.77|11.56|0
1763028900000|2025-11-13 10:15:00|12.88|11.65|12.84|11.61|12.88|11.65|12.82|11.6|0
1763029200000|2025-11-13 10:20:00|12.83|11.62|12.78|11.57|12.85|11.63|12.78|11.56|0
1763029500000|2025-11-13 10:25:00|12.79|11.58|12.81|11.59|12.81|11.59|12.78|11.56|0
1763029800000|2025-11-13 10:30:00|12.8|11.58|12.68|11.47|12.86|11.63|12.68|11.47|0
1763030100000|2025-11-13 10:35:00|12.67|11.48|12.69|11.48|12.71|11.5|12.67|11.46|0
1763030400000|2025-11-13 10:40:00|12.68|11.49|12.73|11.52|12.75|11.53|12.67|11.46|0
1763030700000|2025-11-13 10:45:00|12.74|11.53|12.75|11.53|12.77|11.55|12.68|11.47|0
1763031000000|2025-11-13 10:50:00|12.76|11.54|12.74|11.52|12.76|11.55|12.72|11.51|0
1763031300000|2025-11-13 10:55:00|12.73|11.53|12.8|11.58|12.82|11.59|12.73|11.53|0
1763031600000|2025-11-13 11:00:00|12.81|11.59|12.8|11.58|12.82|11.6|12.74|11.52|0
1763031900000|2025-11-13 11:05:00|12.79|11.57|12.68|11.48|12.81|11.59|12.67|11.46|0
1763032200000|2025-11-13 11:10:00|12.7|11.47|12.71|11.5|12.71|11.5|12.67|11.46|0
1763032500000|2025-11-13 11:15:00|12.7|11.49|12.7|11.49|12.73|11.52|12.68|11.47|0
1763032800000|2025-11-13 11:20:00|12.71|11.5|12.79|11.57|12.82|11.6|12.69|11.48|0
1763033100000|2025-11-13 11:25:00|12.78|11.56|12.84|11.62|12.94|11.7|12.78|11.56|0
1763033400000|2025-11-13 11:30:00|12.83|11.61|12.91|11.68|12.92|11.69|12.82|11.6|0
1763033700000|2025-11-13 11:35:00|12.9|11.67|12.9|11.67|12.98|11.75|12.89|11.67|0
1763034000000|2025-11-13 11:40:00|12.89|11.66|12.89|11.66|12.92|11.69|12.88|11.65|0
1763034300000|2025-11-13 11:45:00|12.88|11.65|12.85|11.62|12.92|11.69|12.84|11.61|0
1763034600000|2025-11-13 11:50:00|12.84|11.61|12.86|11.63|12.86|11.63|12.78|11.56|0
1763034900000|2025-11-13 11:55:00|12.85|11.62|12.79|11.57|12.92|11.69|12.79|11.57|0
1763035200000|2025-11-13 12:00:00|12.8|11.58|12.89|11.66|12.93|11.7|12.79|11.57|0
1763035500000|2025-11-13 12:05:00|12.88|11.65|12.95|11.72|12.97|11.73|12.88|11.65|0
1763035800000|2025-11-13 12:10:00|12.94|11.71|12.9|11.67|12.97|11.73|12.89|11.66|0
1763036100000|2025-11-13 12:15:00|12.89|11.66|12.9|11.67|12.91|11.68|12.88|11.65|0
1763036400000|2025-11-13 12:20:00|12.89|11.66|12.91|11.68|12.93|11.69|12.88|11.65|0
1763036700000|2025-11-13 12:25:00|12.9|11.67|12.91|11.68|12.92|11.69|12.88|11.65|0
1763037000000|2025-11-13 12:30:00|12.92|11.69|12.87|11.64|12.93|11.7|12.85|11.63|0
1763037300000|2025-11-13 12:35:00|12.86|11.63|12.79|11.57|12.87|11.65|12.77|11.56|0
1763037600000|2025-11-13 12:40:00|12.8|11.58|12.78|11.56|12.82|11.6|12.76|11.55|0
1763037900000|2025-11-13 12:45:00|12.74|11.57|12.79|11.57|12.81|11.59|12.69|11.48|0
1763038200000|2025-11-13 12:50:00|12.8|11.58|12.79|11.57|12.82|11.6|12.78|11.56|0
1763038500000|2025-11-13 12:55:00|12.8|11.58|12.86|11.63|12.86|11.64|12.79|11.57|0
1763038800000|2025-11-13 13:00:00|12.87|11.64|12.92|11.69|12.93|11.7|12.87|11.64|0
1763039100000|2025-11-13 13:05:00|12.89|11.66|12.87|11.64|12.92|11.69|12.86|11.64|0
1763039400000|2025-11-13 13:10:00|12.89|11.66|12.82|11.6|12.92|11.69|12.82|11.6|0
1763039700000|2025-11-13 13:15:00|12.81|11.59|12.91|11.68|12.98|11.75|12.77|11.56|0
1763040000000|2025-11-13 13:20:00|12.9|11.67|12.88|11.66|12.98|11.74|12.86|11.64|0
1763040300000|2025-11-13 13:25:00|12.87|11.65|12.89|11.66|12.92|11.69|12.87|11.64|0
1763040600000|2025-11-13 13:30:00|12.9|11.67|13.13|11.88|13.13|11.88|12.88|11.65|0
1763040900000|2025-11-13 13:35:00|13.12|11.87|13.06|11.81|13.12|11.87|12.99|11.75|0
1763041200000|2025-11-13 13:40:00|13.05|11.8|13.04|11.8|13.18|11.92|12.99|11.75|0
1763041500000|2025-11-13 13:45:00|13.05|11.79|13|11.77|13.11|11.86|12.98|11.74|0
1763041800000|2025-11-13 13:50:00|12.99|11.76|13.01|11.77|13.03|11.79|12.97|11.74|0
1763042100000|2025-11-13 13:55:00|13.02|11.78|13.09|11.85|13.15|11.9|13|11.76|0
1763042400000|2025-11-13 14:00:00|13.1|9.74|13.15|11.9|13.15|11.9|10.76|9.74|0
1763042700000|2025-11-13 14:05:00|13.14|11.89|13.26|12|13.29|12.02|13.09|11.84|0
1763043000000|2025-11-13 14:10:00|13.25|11.99|13.19|11.93|13.29|12.03|13.1|11.85|0
1763043300000|2025-11-13 14:15:00|13.21|11.94|13.11|11.86|13.21|11.95|13.09|11.84|0
1763043600000|2025-11-13 14:20:00|13.1|11.85|13.23|11.73|13.23|11.87|13.07|11.72|0
1763043900000|2025-11-13 14:25:00|13.22|11.72|13.26|11.76|13.33|11.83|13.17|11.67|0
1763044200000|2025-11-13 14:30:00|13.1|11.85|13.1|11.85|13.21|11.95|12.93|11.7|0
1763044500000|2025-11-13 14:35:00|13.11|11.86|13.3|12.04|13.38|12.11|13.08|11.84|0
1763044800000|2025-11-13 14:40:00|13.31|12.06|13.52|12.23|13.56|12.27|13.28|12.01|0
1763045100000|2025-11-13 14:45:00|13.54|12.25|13.38|12.11|13.55|12.26|13.32|12.05|0
1763045400000|2025-11-13 14:50:00|13.41|12.14|13.32|12.05|13.42|12.14|13.16|11.91|0
1763045700000|2025-11-13 14:55:00|13.31|12.04|13.18|11.93|13.34|12.07|13.09|11.85|0
1763046000000|2025-11-13 15:00:00|13.19|11.92|13.28|12.02|13.32|12.05|13.08|11.83|0
1763046300000|2025-11-13 15:05:00|13.27|12.01|12.93|11.69|13.33|12.06|12.92|11.69|0
1763046600000|2025-11-13 15:10:00|12.96|11.7|12.85|11.62|12.99|11.75|12.78|11.56|0
1763046900000|2025-11-13 15:15:00|12.84|11.61|12.81|11.59|12.87|11.65|12.73|11.52|0
1763047200000|2025-11-13 15:20:00|12.8|11.58|12.88|11.65|13.02|11.78|12.77|11.56|0
1763047500000|2025-11-13 15:25:00|12.9|11.66|13.09|11.84|13.13|11.88|12.86|11.64|0
1763047800000|2025-11-13 15:30:00|13.1|11.85|13.32|12.05|13.33|12.06|13.06|11.82|0
1763048100000|2025-11-13 15:35:00|13.31|12.04|13.34|12.07|13.48|12.19|13.19|11.93|0
1763048400000|2025-11-13 15:40:00|13.35|12.08|13.4|12.12|13.45|12.17|13.26|11.99|0
1763048700000|2025-11-13 15:45:00|13.39|12.11|13.68|12.38|13.71|12.41|13.38|12.1|0
1763049000000|2025-11-13 15:50:00|13.66|12.36|13.72|12.42|13.78|12.47|13.62|12.33|0
1763049300000|2025-11-13 15:55:00|13.73|12.41|13.61|12.31|13.82|12.51|13.59|12.29|0
1763049600000|2025-11-13 16:00:00|13.64|12.34|13.58|12.28|13.68|12.38|13.41|12.13|0
1763049900000|2025-11-13 16:05:00|13.57|12.27|13.62|12.33|13.75|12.44|13.57|12.27|0
1763050200000|2025-11-13 16:10:00|13.63|12.36|13.6|12.3|13.73|12.42|13.6|12.3|0
1763050500000|2025-11-13 16:15:00|13.61|12.31|13.66|12.35|13.73|12.42|13.49|12.21|0
1763050800000|2025-11-13 16:20:00|13.7|12.4|13.74|12.43|13.79|12.48|13.59|12.3|0
1763051100000|2025-11-13 16:25:00|13.78|12.47|13.75|12.44|13.96|12.63|13.67|12.37|0
1763051400000|2025-11-13 16:30:00|13.77|12.46|13.62|12.32|13.8|12.49|13.6|12.31|0
1763051700000|2025-11-13 16:35:00|13.61|12.33|13.88|12.55|13.91|12.59|13.52|12.23|0
1763052000000|2025-11-13 16:40:00|13.86|12.54|14.01|12.67|14.05|12.72|13.84|12.53|0
1763052300000|2025-11-13 16:45:00|14.02|12.68|14|12.67|14.07|12.73|13.9|12.57|0
1763052600000|2025-11-13 16:50:00|14.01|12.61|14.01|12.67|14.03|12.7|13.85|12.53|0
1763052900000|2025-11-13 16:55:00|14|12.68|14|12.67|14.07|12.73|13.96|12.63|0
1763053200000|2025-11-13 17:00:00|14.03|12.69|13.92|12.6|14.08|12.74|13.92|12.59|0
1763053500000|2025-11-13 17:05:00|13.93|12.59|14.04|12.71|14.04|12.71|13.81|12.49|0
1763053800000|2025-11-13 17:10:00|14.03|12.7|14.08|12.74|14.14|12.79|13.98|12.65|0
1763054100000|2025-11-13 17:15:00|14.07|12.73|13.97|12.64|14.11|12.76|13.89|12.56|0
1763054400000|2025-11-13 17:20:00|13.94|12.61|13.78|12.46|13.97|12.64|13.71|12.4|0
1763054700000|2025-11-13 17:25:00|13.77|12.47|13.73|12.42|13.86|12.54|13.7|12.39|0
1763055000000|2025-11-13 17:30:00|13.74|12.43|13.72|12.41|13.77|12.46|13.69|12.38|0
1763055300000|2025-11-13 17:35:00|13.71|12.4|13.81|12.49|13.9|12.58|13.71|12.4|0
1763055600000|2025-11-13 17:40:00|13.8|12.51|13.96|12.63|13.99|12.65|13.8|12.49|0
1763055900000|2025-11-13 17:45:00|13.94|12.61|14.14|12.8|14.16|12.81|13.93|12.6|0
1763056200000|2025-11-13 17:50:00|14.13|12.79|14.16|12.81|14.18|12.83|14.06|12.72|0
1763056500000|2025-11-13 17:55:00|14.15|12.8|14.26|12.9|14.39|13.02|14.15|12.8|0
1763056800000|2025-11-13 18:00:00|14.25|12.89|14.35|12.98|14.52|13.14|14.2|12.84|0
1763057100000|2025-11-13 18:05:00|14.33|12.96|14.46|13.08|14.5|13.12|14.25|12.89|0
1763057400000|2025-11-13 18:10:00|14.47|13.09|14.41|13.03|14.53|13.15|14.35|12.98|0
1763057700000|2025-11-13 18:15:00|14.4|13.02|14.67|13.28|14.67|13.28|14.39|13.02|0
1763058000000|2025-11-13 18:20:00|14.68|13.27|14.68|13.28|14.73|13.33|14.59|13.2|0
1763058300000|2025-11-13 18:25:00|14.69|13.29|14.99|13.56|15.03|13.6|14.69|13.29|0
1763058600000|2025-11-13 18:30:00|15|13.57|15.13|13.69|15.15|13.71|14.99|13.57|0
1763058900000|2025-11-13 18:35:00|15.14|13.7|15.48|14|15.51|14.03|15.11|13.67|0
1763059200000|2025-11-13 18:40:00|15.47|14.01|15.27|13.82|15.52|14.04|15.27|13.82|0
1763059500000|2025-11-13 18:45:00|15.25|13.81|15.28|13.82|15.41|13.94|15.21|13.77|0
1763059800000|2025-11-13 18:50:00|15.27|13.81|15.38|13.92|15.42|13.96|15.24|13.79|0
1763060100000|2025-11-13 18:55:00|15.37|13.91|15.42|13.95|15.52|14.04|15.35|13.89|0
1763060400000|2025-11-13 19:00:00|15.4|13.94|15.54|14.06|15.57|14.09|15.32|13.86|0
1763060700000|2025-11-13 19:05:00|15.52|14.04|15.52|14.04|15.63|14.14|15.42|13.95|0
1763061000000|2025-11-13 19:10:00|15.51|14.03|15.58|14.1|15.62|14.13|15.49|14.01|0
1763061300000|2025-11-13 19:15:00|15.59|14.11|15.53|14.05|15.62|14.13|15.48|14|0
1763061600000|2025-11-13 19:20:00|15.52|14.04|15.4|13.93|15.56|14.08|15.35|13.89|0
1763061900000|2025-11-13 19:25:00|15.39|13.94|15.2|13.76|15.39|13.94|15.18|13.74|0
1763062200000|2025-11-13 19:30:00|15.22|13.75|15.22|13.77|15.36|13.9|15.18|13.74|0
1763062500000|2025-11-13 19:35:00|15.23|13.78|15.44|13.97|15.54|14.06|15.21|13.76|0
1763062800000|2025-11-13 19:40:00|15.45|13.99|15.55|14.07|15.62|14.13|15.45|13.97|0
1763063100000|2025-11-13 19:45:00|15.54|14.06|15.63|14.14|15.66|14.17|15.5|14.02|0
1763063400000|2025-11-13 19:50:00|15.58|14.1|15.96|14.44|15.96|14.44|15.46|13.99|0
1763063700000|2025-11-13 19:55:00|15.95|14.43|15.8|14.3|16.3|14.75|15.78|14.27|0
1763064000000|2025-11-13 20:00:00|15.81|14.31|15.87|14.36|15.96|14.44|15.73|14.23|0
1763064300000|2025-11-13 20:05:00|15.86|14.35|15.87|14.36|16.04|14.51|15.82|14.32|0
1763064600000|2025-11-13 20:10:00|15.86|14.35|15.9|14.39|15.99|14.46|15.8|14.29|0
1763064900000|2025-11-13 20:15:00|15.86|14.38|16.19|14.65|16.21|14.66|15.86|14.35|0
1763065200000|2025-11-13 20:20:00|16.18|14.64|16.16|14.62|16.32|14.77|16.12|14.58|0
1763065500000|2025-11-13 20:25:00|16.15|14.61|16.15|14.62|16.34|14.78|16.14|14.61|0
1763065800000|2025-11-13 20:30:00|16.17|14.63|16.01|14.48|16.17|14.63|15.97|14.44|0
1763066100000|2025-11-13 20:35:00|16|14.47|15.83|14.32|16.01|14.48|15.79|14.29|0
1763066400000|2025-11-13 20:40:00|15.81|14.3|15.8|14.3|15.82|14.31|15.68|14.19|0
1763066700000|2025-11-13 20:45:00|15.82|14.31|15.91|14.39|15.91|14.39|15.69|14.2|0
1763067000000|2025-11-13 20:50:00|15.86|14.4|15.99|14.47|16.06|14.53|15.61|14.12|0
1763067300000|2025-11-13 20:55:00|15.92|14.4|15.79|14.28|16.1|14.57|15.73|14.23|0
1763067600000|2025-11-13 21:00:00|15.76|14.26|15.44|13.97|15.76|14.26|15.39|13.92|0
1763067900000|2025-11-13 21:05:00|15.43|13.96|15.33|13.87|15.49|14.01|15.33|13.87|0
1763068200000|2025-11-13 21:10:00|15.32|13.86|15.31|13.85|15.4|13.94|15.29|13.84|0
1763068500000|2025-11-13 21:15:00|15.3|13.84|15.29|13.83|15.34|13.88|15.25|13.8|0
1763068800000|2025-11-13 21:20:00|15.3|13.84|15.42|13.95|15.44|13.97|15.25|13.8|0
1763069100000|2025-11-13 21:25:00|15.41|13.94|15.3|13.85|15.47|14|15.3|13.84|0
1763069400000|2025-11-13 21:30:00|15.31|13.84|15.5|14.03|15.51|14.03|15.29|13.83|0
1763069700000|2025-11-13 21:35:00|15.48|14.02|15.48|14.01|15.52|14.04|15.45|13.98|0
1763070000000|2025-11-13 21:40:00|15.47|14|15.5|14.02|15.51|14.03|15.46|13.99|0
1763070300000|2025-11-13 21:45:00|15.49|14.03|15.47|14|15.51|14.04|15.45|13.98|0
1763070600000|2025-11-13 21:50:00|15.48|14.01|15.47|13.99|15.51|14.03|15.45|13.98|0
1763070900000|2025-11-13 21:55:00|15.48|13.98|15.48|13.98|15.51|14.01|15.47|13.97|0
1763071200000|2025-11-13 22:00:00|15.49|13.99|15.47|13.97|15.5|14|15.47|13.97|0
1763071500000|2025-11-13 22:05:00|15.48|13.98|15.49|13.99|15.49|13.99|15.48|13.98|0
1763071800000|2025-11-13 22:10:00|15.48|13.98|15.5|14|15.52|14.02|15.46|13.96|0
1763072100000|2025-11-13 22:15:00|15.49|13.99|15.5|14|15.51|14.01|15.49|13.99|0
1763072400000|2025-11-13 22:20:00|15.51|14.01|15.5|14|15.51|14.01|15.49|13.99|0
1763072700000|2025-11-13 22:25:00|15.51|14.01|15.53|14.03|15.54|14.04|15.51|14.01|0
1763073000000|2025-11-13 22:30:00|15.51|14.01|15.51|14.01|15.54|14.04|15.51|14.01|0
1763073300000|2025-11-13 22:35:00|15.5|14|15.47|13.97|15.51|14.01|15.46|13.96|0
1763073600000|2025-11-13 22:40:00|15.46|13.96|15.44|13.94|15.47|13.97|15.43|13.93|0
1763073900000|2025-11-13 22:45:00|15.43|13.93|15.44|13.94|15.45|13.95|15.43|13.93|0
1763074200000|2025-11-13 22:50:00|15.45|13.95|15.44|13.94|15.45|13.95|15.44|13.94|0
1763074500000|2025-11-13 22:55:00|15.45|13.95|15.45|13.95|15.45|13.95|15.44|13.94|0
1763074800000|2025-11-13 23:00:00|15.42|13.92|15.29|13.79|15.42|13.92|15.28|13.78|0
1763075100000|2025-11-13 23:05:00|15.3|13.8|15.29|13.79|15.35|13.85|15.24|13.74|0
1763075400000|2025-11-13 23:10:00|15.3|13.8|15.4|13.9|15.4|13.9|15.3|13.8|0
1763075700000|2025-11-13 23:15:00|15.38|13.88|15.33|13.83|15.41|13.91|15.33|13.83|0
1763076000000|2025-11-13 23:20:00|15.34|13.84|15.28|13.78|15.35|13.85|15.27|13.77|0
1763076300000|2025-11-13 23:25:00|15.27|13.77|15.24|13.74|15.28|13.78|15.23|13.73|0
1763076600000|2025-11-13 23:30:00|15.25|13.75|15.25|13.75|15.26|13.76|15.2|13.7|0
1763076900000|2025-11-13 23:35:00|15.24|13.74|15.3|13.8|15.32|13.82|15.23|13.73|0
1763077200000|2025-11-13 23:40:00|15.28|13.78|15.27|13.77|15.31|13.81|15.26|13.76|0
1763077500000|2025-11-13 23:45:00|15.28|13.78|15.33|13.83|15.36|13.86|15.28|13.78|0
1763077800000|2025-11-13 23:50:00|15.32|13.82|15.33|13.83|15.35|13.85|15.28|13.78|0
1763078100000|2025-11-13 23:55:00|15.34|13.84|15.37|13.87|15.39|13.89|15.32|13.82|0
1763078400000|2025-11-14 00:00:00|15.36|13.86|15.34|13.84|15.39|13.89|15.32|13.82|0
1763078700000|2025-11-14 00:05:00|15.33|13.83|15.38|13.88|15.4|13.9|15.32|13.82|0
1763079000000|2025-11-14 00:10:00|15.37|13.87|15.3|13.8|15.39|13.89|15.27|13.77|0
1763079300000|2025-11-14 00:15:00|15.29|13.79|15.26|13.76|15.32|13.82|15.25|13.75|0
1763079600000|2025-11-14 00:20:00|15.27|13.77|15.25|13.75|15.27|13.77|15.25|13.75|0
1763079900000|2025-11-14 00:25:00|15.23|13.73|15.22|13.72|15.27|13.77|15.2|13.7|0
1763080200000|2025-11-14 00:30:00|15.23|13.73|15.23|13.73|15.28|13.78|15.22|13.72|0
1763080500000|2025-11-14 00:35:00|15.22|13.72|15.28|13.78|15.29|13.79|15.22|13.72|0
1763080800000|2025-11-14 00:40:00|15.27|13.77|15.28|13.78|15.32|13.82|15.25|13.75|0
1763081100000|2025-11-14 00:45:00|15.27|13.77|15.34|13.84|15.36|13.86|15.24|13.74|0
1763081400000|2025-11-14 00:50:00|15.33|13.83|15.33|13.83|15.38|13.88|15.3|13.8|0
1763081700000|2025-11-14 00:55:00|15.32|13.82|15.35|13.85|15.35|13.85|15.31|13.81|0
1763082000000|2025-11-14 01:00:00|15.36|13.86|15.32|13.82|15.36|13.86|15.29|13.79|0
1763082300000|2025-11-14 01:05:00|15.31|13.81|15.28|13.78|15.31|13.81|15.23|13.73|0
1763082600000|2025-11-14 01:10:00|15.27|13.77|15.26|13.76|15.29|13.79|15.21|13.71|0
1763082900000|2025-11-14 01:15:00|15.25|13.75|15.37|13.9|15.44|13.97|15.24|13.75|0
1763083200000|2025-11-14 01:20:00|15.38|13.91|15.37|13.91|15.4|13.94|15.36|13.9|0
1763083500000|2025-11-14 01:25:00|15.38|13.92|15.44|13.97|15.46|13.99|15.35|13.89|0
1763083800000|2025-11-14 01:30:00|15.43|13.96|15.37|13.91|15.45|13.98|15.36|13.9|0
1763084100000|2025-11-14 01:35:00|15.38|13.9|15.39|13.92|15.4|13.93|15.25|13.8|0
1763084400000|2025-11-14 01:40:00|15.38|13.93|15.38|13.92|15.41|13.94|15.36|13.89|0
1763084700000|2025-11-14 01:45:00|15.37|13.91|15.38|13.92|15.4|13.93|15.36|13.89|0
1763085000000|2025-11-14 01:50:00|15.37|13.91|15.38|13.92|15.4|13.94|15.36|13.9|0
1763085300000|2025-11-14 01:55:00|15.37|13.91|15.39|13.92|15.41|13.94|15.36|13.9|0
1763085600000|2025-11-14 02:00:00|15.37|13.9|15.38|13.92|15.41|13.94|15.35|13.88|0
1763085900000|2025-11-14 02:05:00|15.39|13.91|15.38|13.92|15.4|13.94|15.35|13.89|0
1763086200000|2025-11-14 02:10:00|15.39|13.93|15.39|13.92|15.41|13.94|15.35|13.88|0
1763086500000|2025-11-14 02:15:00|15.38|13.93|15.38|13.92|15.41|13.94|15.35|13.89|0
1763086800000|2025-11-14 02:20:00|15.37|13.91|15.38|13.92|15.41|13.94|15.36|13.9|0
1763087100000|2025-11-14 02:25:00|15.37|13.91|15.39|13.92|15.4|13.93|15.37|13.9|0
1763087400000|2025-11-14 02:30:00|15.38|13.91|15.39|13.93|15.4|13.94|15.37|13.9|0
1763087700000|2025-11-14 02:35:00|15.38|13.91|15.39|13.92|15.41|13.94|15.36|13.89|0
1763088000000|2025-11-14 02:40:00|15.38|13.91|15.32|13.86|15.39|13.92|15.32|13.86|0
1763088300000|2025-11-14 02:45:00|15.31|13.85|15.32|13.86|15.36|13.9|15.3|13.84|0
1763088600000|2025-11-14 02:50:00|15.31|13.85|15.21|13.76|15.34|13.88|15.21|13.76|0
1763088900000|2025-11-14 02:55:00|15.22|13.77|15.27|13.81|15.3|13.84|15.22|13.77|0
1763089200000|2025-11-14 03:00:00|15.26|13.83|15.38|13.92|15.41|13.94|15.26|13.82|0
1763089500000|2025-11-14 03:05:00|15.37|13.91|15.38|13.91|15.43|13.96|15.35|13.89|0
1763089800000|2025-11-14 03:10:00|15.37|13.92|15.39|13.92|15.41|13.94|15.36|13.9|0
1763090100000|2025-11-14 03:15:00|15.38|13.93|15.38|13.91|15.41|13.94|15.36|13.89|0
1763090400000|2025-11-14 03:20:00|15.37|13.92|15.39|13.92|15.41|13.94|15.35|13.89|0
1763090700000|2025-11-14 03:25:00|15.42|13.95|15.37|13.91|15.42|13.95|15.37|13.91|0
1763091000000|2025-11-14 03:30:00|15.38|13.9|15.38|13.91|15.39|13.93|15.36|13.9|0
1763091300000|2025-11-14 03:35:00|15.39|13.92|15.38|13.92|15.41|13.94|15.37|13.9|0
1763091600000|2025-11-14 03:40:00|15.39|13.93|15.38|13.92|15.4|13.93|15.37|13.9|0
1763091900000|2025-11-14 03:45:00|15.39|13.91|15.38|13.92|15.41|13.94|15.36|13.9|0
1763092200000|2025-11-14 03:50:00|15.4|13.93|15.55|14.07|15.55|14.07|15.37|13.9|0
1763092500000|2025-11-14 03:55:00|15.56|14.08|15.47|14|15.56|14.08|15.46|13.99|0
1763092800000|2025-11-14 04:00:00|15.48|13.99|15.6|14.11|15.6|14.12|15.46|13.99|0
1763093100000|2025-11-14 04:05:00|15.61|14.12|15.59|14.1|15.7|14.2|15.57|14.09|0
1763093400000|2025-11-14 04:10:00|15.58|14.09|15.6|14.12|15.61|14.12|15.56|14.08|0
1763093700000|2025-11-14 04:15:00|15.58|14.1|15.7|14.2|15.7|14.21|15.55|14.07|0
1763094000000|2025-11-14 04:20:00|15.69|14.19|15.8|14.29|15.81|14.3|15.67|14.18|0
1763094300000|2025-11-14 04:25:00|15.81|14.3|15.79|14.29|15.81|14.31|15.72|14.22|0
1763094600000|2025-11-14 04:30:00|15.8|14.3|15.81|14.3|15.83|14.32|15.76|14.26|0
1763094900000|2025-11-14 04:35:00|15.74|14.24|15.76|14.26|15.77|14.27|15.68|14.18|0
1763095200000|2025-11-14 04:40:00|15.74|14.24|15.8|14.29|15.82|14.31|15.74|14.24|0
1763095500000|2025-11-14 04:45:00|15.79|14.28|15.81|14.3|15.81|14.3|15.72|14.22|0
1763095800000|2025-11-14 04:50:00|15.8|14.28|15.8|14.3|15.81|14.31|15.77|14.27|0
1763096100000|2025-11-14 04:55:00|15.79|14.29|15.83|14.33|15.88|14.37|15.77|14.27|0
1763096400000|2025-11-14 05:00:00|15.82|14.32|15.83|14.32|15.85|14.34|15.8|14.29|0
1763096700000|2025-11-14 05:05:00|15.82|14.31|15.88|14.37|15.93|14.41|15.81|14.3|0
1763097000000|2025-11-14 05:10:00|15.89|14.38|16.03|14.5|16.05|14.52|15.88|14.37|0
1763097300000|2025-11-14 05:15:00|16.02|14.51|15.86|14.35|16.14|14.61|15.86|14.35|0
1763097600000|2025-11-14 05:20:00|15.87|14.36|15.61|14.13|15.87|14.36|15.61|14.12|0
1763097900000|2025-11-14 05:25:00|15.62|14.12|15.67|14.17|15.7|14.2|15.55|14.07|0
1763098200000|2025-11-14 05:30:00|15.65|14.18|15.68|14.18|15.7|14.2|15.61|14.13|0
1763098500000|2025-11-14 05:35:00|15.67|14.17|15.47|14|15.69|14.2|15.46|13.99|0
1763098800000|2025-11-14 05:40:00|15.48|14.01|15.48|14.01|15.5|14.03|15.42|13.95|0
1763099100000|2025-11-14 05:45:00|15.47|14|15.45|13.98|15.49|14.02|15.41|13.94|0
1763099400000|2025-11-14 05:50:00|15.46|13.99|15.48|14.01|15.5|14.02|15.44|13.97|0
1763099700000|2025-11-14 05:55:00|15.49|14.02|15.46|13.99|15.49|14.02|15.45|13.98|0
1763100000000|2025-11-14 06:00:00|15.47|14|15.54|14.06|15.59|14.11|15.43|13.96|0
1763100300000|2025-11-14 06:05:00|15.52|14.04|15.52|14.04|15.57|14.09|15.49|14.01|0
1763100600000|2025-11-14 06:10:00|15.53|14.05|15.52|14.04|15.57|14.08|15.48|14|0
1763100900000|2025-11-14 06:15:00|15.53|14.05|15.57|14.09|15.59|14.11|15.53|14.05|0
1763101200000|2025-11-14 06:20:00|15.56|14.08|15.69|14.2|15.7|14.2|15.56|14.07|0
1763101500000|2025-11-14 06:25:00|15.7|14.21|15.66|14.17|15.72|14.22|15.65|14.16|0
1763101800000|2025-11-14 06:30:00|15.65|14.16|15.68|14.18|15.7|14.2|15.63|14.14|0
1763102100000|2025-11-14 06:35:00|15.67|14.19|15.79|14.28|15.82|14.31|15.65|14.16|0
1763102400000|2025-11-14 06:40:00|15.78|14.29|15.77|14.27|15.92|14.4|15.77|14.27|0
1763102700000|2025-11-14 06:45:00|15.78|14.28|15.77|14.27|15.81|14.31|15.65|14.16|0
1763103000000|2025-11-14 06:50:00|15.76|14.26|15.71|14.22|15.8|14.29|15.71|14.22|0
1763103300000|2025-11-14 06:55:00|15.73|14.23|15.63|14.14|15.76|14.26|15.62|14.13|0
1763103600000|2025-11-14 07:00:00|15.64|14.15|15.83|14.33|15.83|14.33|15.63|14.14|0
1763103900000|2025-11-14 07:05:00|15.78|14.28|15.98|14.46|16.02|14.49|15.78|14.27|0
1763104200000|2025-11-14 07:10:00|15.97|14.45|16.08|14.55|16.18|14.64|15.97|14.45|0
1763104500000|2025-11-14 07:15:00|16.07|14.54|16.4|14.84|16.45|14.89|16.07|14.54|0
1763104800000|2025-11-14 07:20:00|16.42|14.86|16.36|14.8|16.47|14.91|16.31|14.76|0
1763105100000|2025-11-14 07:25:00|16.34|14.79|16.25|14.7|16.35|14.79|16.18|14.64|0
1763105400000|2025-11-14 07:30:00|16.26|14.71|16.08|14.55|16.27|14.72|16.06|14.53|0
1763105700000|2025-11-14 07:35:00|16.11|14.54|16.08|14.55|16.14|14.6|16.05|14.53|0
1763106000000|2025-11-14 07:40:00|16.09|14.57|16.09|14.56|16.14|14.61|16.05|14.52|0
1763106300000|2025-11-14 07:45:00|16.08|14.55|16.05|14.52|16.15|14.61|16.05|14.52|0
1763106600000|2025-11-14 07:50:00|16.07|14.54|16.05|14.52|16.11|14.58|16.02|14.49|0
1763106900000|2025-11-14 07:55:00|16.04|14.51|16.05|14.52|16.07|14.54|16.01|14.49|0
1763107200000|2025-11-14 08:00:00|16.04|14.51|16.02|14.5|16.11|14.58|15.95|14.43|0
1763107500000|2025-11-14 08:05:00|16.04|14.51|16.13|14.6|16.17|14.63|16.04|14.51|0
1763107800000|2025-11-14 08:10:00|16.11|14.59|16.18|14.64|16.22|14.67|16.09|14.56|0
1763108100000|2025-11-14 08:15:00|16.19|14.65|16.24|14.69|16.31|14.76|16.15|14.61|0
1763108400000|2025-11-14 08:20:00|16.22|14.68|16.39|14.83|16.4|14.83|16.22|14.68|0
1763108700000|2025-11-14 08:25:00|16.38|14.82|16.27|14.72|16.45|14.88|16.22|14.68|0
1763109000000|2025-11-14 08:30:00|16.25|14.71|16.26|14.71|16.31|14.76|16.18|14.64|0
1763109300000|2025-11-14 08:35:00|16.25|14.69|16.19|14.65|16.28|14.73|16.12|14.59|0
1763109600000|2025-11-14 08:40:00|16.18|14.64|16.3|14.75|16.4|14.84|16.15|14.61|0
1763109900000|2025-11-14 08:45:00|16.29|14.74|16.31|14.75|16.37|14.81|16.25|14.7|0
1763110200000|2025-11-14 08:50:00|16.29|14.76|16.08|14.55|16.32|14.76|16.08|14.55|0
1763110500000|2025-11-14 08:55:00|16.07|14.54|15.95|14.43|16.1|14.57|15.91|14.39|0
1763110800000|2025-11-14 09:00:00|15.92|14.44|15.63|14.14|15.95|14.44|15.59|14.11|0
1763111100000|2025-11-14 09:05:00|15.62|14.13|15.76|14.26|15.76|14.26|15.62|14.13|0
1763111400000|2025-11-14 09:10:00|15.69|14.2|15.78|14.27|15.83|14.32|15.66|14.17|0
1763111700000|2025-11-14 09:15:00|15.79|14.28|15.9|14.39|15.91|14.39|15.76|14.26|0
1763112000000|2025-11-14 09:20:00|15.91|14.38|15.9|14.38|15.92|14.4|15.85|14.34|0
1763112300000|2025-11-14 09:25:00|15.91|14.39|15.88|14.37|15.94|14.42|15.86|14.35|0
1763112600000|2025-11-14 09:30:00|15.89|14.38|16.04|14.51|16.08|14.55|15.86|14.35|0
1763112900000|2025-11-14 09:35:00|16.05|14.52|16.1|14.57|16.12|14.59|16.01|14.48|0
1763113200000|2025-11-14 09:40:00|16.09|14.56|16.04|14.52|16.12|14.59|16.02|14.49|0
1763113500000|2025-11-14 09:45:00|16.05|14.53|16.15|14.61|16.16|14.62|16.03|14.5|0
1763113800000|2025-11-14 09:50:00|16.14|14.6|16.12|14.58|16.17|14.63|16.06|14.53|0
1763114100000|2025-11-14 09:55:00|16.1|14.56|16.1|14.57|16.13|14.59|16.07|14.54|0
1763114400000|2025-11-14 10:00:00|16.11|14.58|16.15|14.62|16.18|14.64|16.09|14.56|0
1763114700000|2025-11-14 10:05:00|16.16|14.61|16.03|14.5|16.16|14.62|16.02|14.49|0
1763115000000|2025-11-14 10:10:00|16.04|14.51|15.93|14.42|16.06|14.53|15.92|14.4|0
1763115300000|2025-11-14 10:15:00|15.94|14.43|15.93|14.42|15.99|14.46|15.91|14.4|0
1763115600000|2025-11-14 10:20:00|15.94|14.43|15.94|14.43|16|14.48|15.9|14.38|0
1763115900000|2025-11-14 10:25:00|15.95|14.42|15.93|14.41|15.97|14.45|15.91|14.4|0
1763116200000|2025-11-14 10:30:00|15.92|14.42|15.93|14.41|15.96|14.44|15.9|14.38|0
1763116500000|2025-11-14 10:35:00|15.94|14.42|15.91|14.4|15.97|14.45|15.86|14.35|0
1763116800000|2025-11-14 10:40:00|15.89|14.38|15.92|14.41|15.97|14.45|15.88|14.36|0
1763117100000|2025-11-14 10:45:00|15.93|14.4|15.93|14.41|16|14.47|15.92|14.4|0
1763117400000|2025-11-14 10:50:00|15.91|14.4|15.94|14.42|16|14.48|15.91|14.39|0
1763117700000|2025-11-14 10:55:00|15.95|14.43|16.01|14.48|16.07|14.54|15.93|14.41|0
1763118000000|2025-11-14 11:00:00|16.02|14.49|16.23|14.69|16.24|14.69|16|14.48|0
1763118300000|2025-11-14 11:05:00|16.24|14.68|16.43|14.87|16.48|14.91|16.21|14.67|0
1763118600000|2025-11-14 11:10:00|16.44|14.88|16.53|14.96|16.63|15.05|16.42|14.85|0
1763118900000|2025-11-14 11:15:00|16.52|14.95|16.75|15.16|16.76|15.17|16.52|14.94|0
1763119200000|2025-11-14 11:20:00|16.74|15.15|16.72|15.13|16.79|15.19|16.66|15.08|0
1763119500000|2025-11-14 11:25:00|16.71|15.12|16.65|15.06|16.75|15.16|16.57|15|0
1763119800000|2025-11-14 11:30:00|16.66|15.07|16.65|15.06|16.75|15.15|16.6|15.02|0
1763120100000|2025-11-14 11:35:00|16.63|15.04|16.8|15.2|16.84|15.23|16.61|15.03|0
1763120400000|2025-11-14 11:40:00|16.77|15.18|16.86|15.25|16.86|15.25|16.75|15.15|0
1763120700000|2025-11-14 11:45:00|16.87|15.26|16.92|15.31|17.04|15.41|16.85|15.24|0
1763121000000|2025-11-14 11:50:00|16.91|15.3|16.94|15.32|16.98|15.36|16.88|15.27|0
1763121300000|2025-11-14 11:55:00|16.93|15.31|16.73|15.14|16.96|15.35|16.72|15.12|0
1763121600000|2025-11-14 12:00:00|16.75|15.15|17.05|15.43|17.08|15.45|16.7|15.11|0
1763121900000|2025-11-14 12:05:00|17.06|15.44|17.09|15.46|17.29|15.64|17|15.38|0
1763122200000|2025-11-14 12:10:00|17.08|15.47|17.13|15.5|17.2|15.57|17.07|15.44|0
1763122500000|2025-11-14 12:15:00|17.14|15.51|17.1|15.47|17.18|15.54|17.08|15.45|0
1763122800000|2025-11-14 12:20:00|17.14|15.5|17.15|15.52|17.21|15.57|17.08|15.46|0
1763123100000|2025-11-14 12:25:00|17.14|15.51|17|15.38|17.2|15.56|16.93|15.32|0
1763123400000|2025-11-14 12:30:00|16.99|15.37|17.19|15.55|17.2|15.57|16.96|15.34|0
1763123700000|2025-11-14 12:35:00|17.18|15.57|17.29|15.64|17.33|15.68|17.15|15.52|0
1763124000000|2025-11-14 12:40:00|17.42|15.76|17.43|15.77|17.65|15.97|17.36|15.71|0
1763124300000|2025-11-14 12:45:00|17.42|15.76|17.28|15.64|17.6|15.92|17.28|15.64|0
1763124600000|2025-11-14 12:50:00|17.29|15.65|17.28|15.63|17.34|15.69|17.16|15.53|0
1763124900000|2025-11-14 12:55:00|17.27|15.62|17.23|15.59|17.39|15.74|17.18|15.54|0
1763125200000|2025-11-14 13:00:00|17.22|15.58|17.14|15.51|17.31|15.66|17.13|15.5|0
1763125500000|2025-11-14 13:05:00|17.15|15.52|17.26|15.61|17.33|15.68|17.14|15.51|0
1763125800000|2025-11-14 13:10:00|17.28|15.63|17.2|15.56|17.43|15.77|17.2|15.56|0
1763126100000|2025-11-14 13:15:00|17.21|15.57|17.31|15.66|17.34|15.69|17.21|15.57|0
1763126400000|2025-11-14 13:20:00|17.33|15.68|17.66|15.98|17.68|16|17.32|15.67|0
1763126700000|2025-11-14 13:25:00|17.65|15.97|17.46|15.8|17.65|15.97|17.44|15.78|0
1763127000000|2025-11-14 13:30:00|17.47|15.81|17.55|15.88|17.61|15.94|15.37|13.9|0
1763127300000|2025-11-14 13:35:00|17.56|15.89|17.59|15.91|17.64|15.96|17.49|15.82|0
1763127600000|2025-11-14 13:40:00|17.6|15.92|17.77|16.08|17.8|16.1|17.59|15.91|0
1763127900000|2025-11-14 13:45:00|17.76|16.07|17.43|15.77|17.84|16.14|17.41|15.75|0
1763128200000|2025-11-14 13:50:00|17.44|15.78|17.27|15.63|17.48|15.81|17.23|15.59|0
1763128500000|2025-11-14 13:55:00|17.31|15.62|17.38|15.73|17.4|15.75|17.27|15.62|0
1763128800000|2025-11-14 14:00:00|17.37|15.72|17.22|15.58|17.42|15.76|17.22|15.58|0
1763129100000|2025-11-14 14:05:00|17.24|15.59|17.2|15.57|17.29|15.65|17.1|15.47|0
1763129400000|2025-11-14 14:10:00|17.21|15.56|17.25|15.6|17.3|15.65|17.16|15.53|0
1763129700000|2025-11-14 14:15:00|17.24|15.63|17.15|15.52|17.38|15.73|17.12|15.49|0
1763130000000|2025-11-14 14:20:00|17.11|15.48|17.17|15.53|17.19|15.55|17.1|15.47|0
1763130300000|2025-11-14 14:25:00|17.19|15.56|17.32|15.67|17.36|15.71|17.19|15.55|0
1763130600000|2025-11-14 14:30:00|17.38|15.73|18.05|16.33|18.09|16.37|17.22|15.58|0
1763130900000|2025-11-14 14:35:00|18.06|16.34|17.28|15.63|18.06|16.34|17.17|15.54|0
1763131200000|2025-11-14 14:40:00|17.3|15.66|17.13|15.5|17.43|15.77|17.05|15.43|0
1763131500000|2025-11-14 14:45:00|17.17|15.49|16.76|15.16|17.19|15.55|16.62|15.04|0
1763131800000|2025-11-14 14:50:00|16.75|15.15|16.67|15.08|16.9|15.29|16.55|14.97|0
1763132100000|2025-11-14 14:55:00|16.66|15.07|16.56|14.98|16.76|15.16|16.53|14.96|0
1763132400000|2025-11-14 15:00:00|16.55|15.03|16.86|15.26|16.95|15.34|16.55|15|0
1763132700000|2025-11-14 15:05:00|16.87|15.27|16.71|15.11|16.96|15.35|16.62|15.04|0
1763133000000|2025-11-14 15:10:00|16.7|15.13|16.93|15.31|17.12|15.49|16.62|15.04|0
1763133300000|2025-11-14 15:15:00|16.92|15.32|16.58|15|16.93|15.32|16.38|14.82|0
1763133600000|2025-11-14 15:20:00|16.59|15.01|16.61|15.03|16.64|15.05|16.37|14.81|0
1763133900000|2025-11-14 15:25:00|16.62|15.04|16.17|14.63|16.76|15.16|16.12|14.59|0
1763134200000|2025-11-14 15:30:00|16.16|14.62|16|14.48|16.25|14.7|16|14.48|0
1763134500000|2025-11-14 15:35:00|16.02|14.49|15.76|14.26|16.09|14.56|15.75|14.25|0
1763134800000|2025-11-14 15:40:00|15.83|14.32|15.67|14.18|15.83|14.32|15.63|14.14|0
1763135100000|2025-11-14 15:45:00|15.68|14.19|15.29|13.84|15.69|14.2|15.18|13.74|0
1763135400000|2025-11-14 15:50:00|15.28|13.83|15.23|13.78|15.35|13.89|15.23|13.78|0